diff --git a/daily/us/nasdaq stocks/2/iinnw.us.txt b/daily/us/nasdaq stocks/2/iinnw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5cce7a48cf77d3e1b5dac0ec7d2b929629ec7e0e
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/iinnw.us.txt	
@@ -0,0 +1,836 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IINNW.US,D,20210715,000000,1.3,1.4999,1.08,1.3,555408,0
+IINNW.US,D,20210716,000000,1.25,1.44,1.17,1.2,223465,0
+IINNW.US,D,20210719,000000,1.19,1.3,1.0099,1.3,240620,0
+IINNW.US,D,20210720,000000,1.1,1.5,1.1,1.33,119839,0
+IINNW.US,D,20210721,000000,1.55,1.55,1.16,1.16,68054,0
+IINNW.US,D,20210722,000000,1.265,1.3293,1.1801,1.27,42472,0
+IINNW.US,D,20210723,000000,1.34,1.34,1.15,1.16,16718,0
+IINNW.US,D,20210726,000000,1.16,1.21,1.0502,1.0502,31192,0
+IINNW.US,D,20210727,000000,1.16,1.16,0.98,1.04,41534,0
+IINNW.US,D,20210728,000000,1.08,1.16,0.980001,1.03,18617,0
+IINNW.US,D,20210729,000000,1.09,1.0953,1.09,1.09,11352,0
+IINNW.US,D,20210730,000000,1.05,1.19,1.03,1.07,54943,0
+IINNW.US,D,20210802,000000,1.07,1.1312,1,1.03,77178,0
+IINNW.US,D,20210803,000000,1.06,1.06,1.03,1.04,9727,0
+IINNW.US,D,20210804,000000,1.04,1.04,1.02,1.02,7840,0
+IINNW.US,D,20210805,000000,1.09,1.13,1.02,1.04,17965,0
+IINNW.US,D,20210806,000000,1.0375,1.07,0.9901,1.07,3322,0
+IINNW.US,D,20210809,000000,1.1,1.1,1,1.04,33059,0
+IINNW.US,D,20210810,000000,1.08,1.2499,1.0599,1.12,37274,0
+IINNW.US,D,20210811,000000,1.08,1.11,1.05,1.09,13650,0
+IINNW.US,D,20210812,000000,1.0793,1.0799,1.01,1.0271,11300,0
+IINNW.US,D,20210813,000000,1.06,1.1199,1.01,1.03,10318,0
+IINNW.US,D,20210816,000000,1.01,1.02,0.97,0.9914,21402,0
+IINNW.US,D,20210817,000000,0.99,0.99,0.85,0.9,11922,0
+IINNW.US,D,20210818,000000,0.86,0.90989,0.86,0.880001,11194,0
+IINNW.US,D,20210819,000000,1.02,1.0215,0.924999,0.924999,8766,0
+IINNW.US,D,20210820,000000,0.9255,1.0025,0.87,0.87,2652,0
+IINNW.US,D,20210823,000000,0.8701,1.08,0.8701,1,25583,0
+IINNW.US,D,20210824,000000,0.99,0.99,0.9,0.91,30251,0
+IINNW.US,D,20210825,000000,0.909899,0.992499,0.9001,0.992499,5728,0
+IINNW.US,D,20210826,000000,0.98,1.08,0.9799,1.03,25509,0
+IINNW.US,D,20210827,000000,0.9574,1.05,0.9,1.01,6060,0
+IINNW.US,D,20210830,000000,1.07,1.08,0.91,0.94,24392,0
+IINNW.US,D,20210831,000000,0.9101,1,0.910001,0.9402,52438,0
+IINNW.US,D,20210901,000000,0.940099,0.95,0.8999,0.9,27655,0
+IINNW.US,D,20210902,000000,0.9104,0.969999,0.91,0.95,5040,0
+IINNW.US,D,20210903,000000,0.95,0.979,0.88,0.889899,58781,0
+IINNW.US,D,20210907,000000,0.88,0.989899,0.88,0.9202,5723,0
+IINNW.US,D,20210908,000000,0.9001,0.9001,0.8101,0.8151,60469,0
+IINNW.US,D,20210909,000000,0.9005,0.9005,0.86,0.86,7844,0
+IINNW.US,D,20210910,000000,0.811101,0.8998,0.811101,0.8799,6431,0
+IINNW.US,D,20210913,000000,0.86,0.86,0.8101,0.8481,8945,0
+IINNW.US,D,20210914,000000,0.8201,0.83,0.75,0.7993,12068,0
+IINNW.US,D,20210915,000000,0.7599,0.87,0.7599,0.82495,17402,0
+IINNW.US,D,20210916,000000,0.82,0.82,0.769949,0.7996,6576,0
+IINNW.US,D,20210917,000000,0.8,0.899164,0.7998,0.899164,2875,0
+IINNW.US,D,20210920,000000,0.8101,0.86,0.73,0.77,30124,0
+IINNW.US,D,20210921,000000,0.7305,0.7305,0.7301,0.7301,1150,0
+IINNW.US,D,20210922,000000,0.850049,0.97,0.8,0.82,4222,0
+IINNW.US,D,20210923,000000,0.8999,0.9699,0.839502,0.865,14251,0
+IINNW.US,D,20210924,000000,0.8151,0.9149,0.815,0.9,4741,0
+IINNW.US,D,20210927,000000,0.7503,0.8499,0.7304,0.8301,9411,0
+IINNW.US,D,20210928,000000,0.9499,0.9499,0.8201,0.8201,3362,0
+IINNW.US,D,20210929,000000,0.959799,0.959799,0.859949,0.899799,2879,0
+IINNW.US,D,20210930,000000,0.82,0.82,0.82,0.82,325,0
+IINNW.US,D,20211001,000000,0.8201,0.938,0.82,0.938,975,0
+IINNW.US,D,20211004,000000,0.9299,0.9299,0.82,0.876599,9303,0
+IINNW.US,D,20211005,000000,0.876,0.876,0.8759,0.8759,941,0
+IINNW.US,D,20211006,000000,0.8758,0.9299,0.8501,0.87,5710,0
+IINNW.US,D,20211007,000000,0.82,0.8498,0.82,0.8498,4530,0
+IINNW.US,D,20211008,000000,0.82,0.8201,0.7999,0.7999,12642,0
+IINNW.US,D,20211011,000000,0.7662,0.7662,0.7204,0.7662,9114,0
+IINNW.US,D,20211012,000000,0.72,0.7502,0.72,0.750101,611,0
+IINNW.US,D,20211013,000000,0.7999,0.8001,0.78,0.78,6894,0
+IINNW.US,D,20211014,000000,0.725,0.889,0.725,0.82,3749,0
+IINNW.US,D,20211015,000000,0.85,0.8599,0.7572,0.791299,8134,0
+IINNW.US,D,20211018,000000,0.75,0.7501,0.727102,0.75,6230,0
+IINNW.US,D,20211019,000000,0.81,0.81,0.8,0.8,1639,0
+IINNW.US,D,20211021,000000,0.7483,0.859299,0.7483,0.8384,1413,0
+IINNW.US,D,20211022,000000,0.77,0.8001,0.77,0.8,2590,0
+IINNW.US,D,20211025,000000,0.7602,0.7602,0.748101,0.748101,847,0
+IINNW.US,D,20211026,000000,0.8,2.9001,0.7996,2.85,6254406,0
+IINNW.US,D,20211027,000000,1.4,1.42,1.01,1.025,423827,0
+IINNW.US,D,20211028,000000,1,1.9,0.8701,1.23,1286295,0
+IINNW.US,D,20211029,000000,1.38,1.47,0.994,1.01,265222,0
+IINNW.US,D,20211101,000000,1.03,1.1699,0.8,1.07,80993,0
+IINNW.US,D,20211102,000000,1.07,1.09,0.9102,1.0399,58534,0
+IINNW.US,D,20211103,000000,0.99,1.18,0.922,1.05,148528,0
+IINNW.US,D,20211104,000000,1.1,1.1089,1.05,1.05,15234,0
+IINNW.US,D,20211105,000000,1,1.18,1,1.0301,40774,0
+IINNW.US,D,20211108,000000,1.04,1.1099,1.01,1.04,20208,0
+IINNW.US,D,20211109,000000,1.04,1.1,1,1.0101,22642,0
+IINNW.US,D,20211110,000000,1.14,1.25,1,1.04,85622,0
+IINNW.US,D,20211111,000000,1.04,1.04,0.93,0.9599,33225,0
+IINNW.US,D,20211112,000000,1.05,1.05,0.97,0.97,19096,0
+IINNW.US,D,20211115,000000,0.97,0.97,0.91,0.91,13134,0
+IINNW.US,D,20211116,000000,0.9001,0.9991,0.9001,0.98,2196,0
+IINNW.US,D,20211117,000000,0.9106,0.9498,0.9106,0.9498,2848,0
+IINNW.US,D,20211118,000000,0.9101,0.9249,0.8102,0.8774,32177,0
+IINNW.US,D,20211119,000000,0.830101,0.9193,0.7545,0.86,54426,0
+IINNW.US,D,20211122,000000,0.8103,0.8682,0.75,0.75,30298,0
+IINNW.US,D,20211123,000000,0.912423,0.912423,0.712,0.73,18846,0
+IINNW.US,D,20211124,000000,0.86,0.91,0.7728,0.7805,91395,0
+IINNW.US,D,20211126,000000,0.8,0.85,0.7401,0.85,71203,0
+IINNW.US,D,20211129,000000,1,1.1,0.86,0.9542,80398,0
+IINNW.US,D,20211130,000000,0.95,1.05,0.801,0.9898,58690,0
+IINNW.US,D,20211201,000000,0.95,0.95,0.8801,0.8802,9463,0
+IINNW.US,D,20211202,000000,0.9,0.9099,0.81,0.8102,19606,0
+IINNW.US,D,20211203,000000,0.78,0.78,0.7026,0.706424,21719,0
+IINNW.US,D,20211206,000000,0.7554,0.7702,0.7554,0.7702,2154,0
+IINNW.US,D,20211207,000000,0.9455,0.9455,0.78,0.797,20622,0
+IINNW.US,D,20211208,000000,0.833,0.833,0.833,0.833,209,0
+IINNW.US,D,20211209,000000,1.62,1.77,0.97,1.01,1609319,0
+IINNW.US,D,20211210,000000,1,1.4,0.8201,0.821,735058,0
+IINNW.US,D,20211213,000000,0.83,0.9899,0.7801,0.784998,61261,0
+IINNW.US,D,20211214,000000,0.7822,0.81495,0.74,0.74,68161,0
+IINNW.US,D,20211215,000000,0.7601,0.899899,0.76,0.78,47065,0
+IINNW.US,D,20211216,000000,0.791,0.9,0.741,0.9,29285,0
+IINNW.US,D,20211217,000000,0.8499,0.850001,0.7354,0.78,19333,0
+IINNW.US,D,20211220,000000,0.7202,0.799799,0.7202,0.76,6577,0
+IINNW.US,D,20211221,000000,0.7988,0.849799,0.750001,0.8067,12206,0
+IINNW.US,D,20211222,000000,0.8011,1.03,0.8001,0.9,199578,0
+IINNW.US,D,20211223,000000,0.9507,0.9521,0.83,0.8302,50924,0
+IINNW.US,D,20211227,000000,0.864999,1.1,0.864999,1.0203,91669,0
+IINNW.US,D,20211228,000000,1.05,1.0501,0.8479,0.869899,71583,0
+IINNW.US,D,20211229,000000,0.8699,1,0.84,0.8901,14120,0
+IINNW.US,D,20211230,000000,0.97,1.09,0.870888,1.08,121854,0
+IINNW.US,D,20211231,000000,1.09,1.14,0.8201,0.9095,158420,0
+IINNW.US,D,20220103,000000,0.91,0.9849,0.91,0.9125,1928,0
+IINNW.US,D,20220104,000000,0.9129,0.9899,0.91,0.9309,14020,0
+IINNW.US,D,20220105,000000,0.8501,0.9998,0.8501,0.9,44551,0
+IINNW.US,D,20220106,000000,0.92,0.9599,0.8705,0.900894,24323,0
+IINNW.US,D,20220107,000000,0.910101,0.911601,0.9,0.9001,5944,0
+IINNW.US,D,20220110,000000,0.9,0.9,0.78,0.812,9183,0
+IINNW.US,D,20220111,000000,0.888,0.905851,0.83,0.8401,4320,0
+IINNW.US,D,20220112,000000,0.85,0.9198,0.84,0.84,8827,0
+IINNW.US,D,20220113,000000,0.84989,0.84989,0.74,0.77,25371,0
+IINNW.US,D,20220114,000000,0.8499,0.8499,0.7001,0.782,19685,0
+IINNW.US,D,20220118,000000,0.7101,0.7819,0.71,0.7817,13322,0
+IINNW.US,D,20220119,000000,0.801242,0.801242,0.801242,0.801242,302,0
+IINNW.US,D,20220120,000000,0.76495,0.7799,0.76,0.76,2020,0
+IINNW.US,D,20220121,000000,0.750101,0.859951,0.7001,0.7055,29936,0
+IINNW.US,D,20220124,000000,0.7001,0.7001,0.6001,0.67,21953,0
+IINNW.US,D,20220125,000000,0.72,0.7201,0.709949,0.7199,3202,0
+IINNW.US,D,20220126,000000,0.9,0.912216,0.715,0.78,15292,0
+IINNW.US,D,20220127,000000,0.780101,0.780101,0.61,0.61,5147,0
+IINNW.US,D,20220128,000000,0.71,0.729799,0.6653,0.69,19621,0
+IINNW.US,D,20220131,000000,0.85,0.9,0.6301,0.6301,217427,0
+IINNW.US,D,20220201,000000,0.8099,0.8099,0.6503,0.7051,14937,0
+IINNW.US,D,20220202,000000,0.7989,0.7989,0.6701,0.7201,11195,0
+IINNW.US,D,20220203,000000,0.719699,0.739199,0.719699,0.7201,2175,0
+IINNW.US,D,20220204,000000,0.7499,0.79,0.69,0.73,12337,0
+IINNW.US,D,20220207,000000,0.7573,0.7573,0.68,0.68,19752,0
+IINNW.US,D,20220208,000000,0.7,0.7,0.65,0.6501,8948,0
+IINNW.US,D,20220209,000000,0.7349,0.75,0.6301,0.7001,11782,0
+IINNW.US,D,20220210,000000,0.69,0.6999,0.66995,0.6896,1770,0
+IINNW.US,D,20220211,000000,0.67,0.67,0.639753,0.639753,2108,0
+IINNW.US,D,20220214,000000,0.8501,0.8501,0.6336,0.64,50287,0
+IINNW.US,D,20220215,000000,0.65,0.65,0.608516,0.6307,25656,0
+IINNW.US,D,20220216,000000,0.63,0.630023,0.58,0.628174,16001,0
+IINNW.US,D,20220217,000000,0.580201,0.62,0.5219,0.5975,14437,0
+IINNW.US,D,20220218,000000,0.6499,0.65,0.61,0.61,3497,0
+IINNW.US,D,20220222,000000,0.599899,0.62949,0.567,0.6001,12932,0
+IINNW.US,D,20220223,000000,0.520301,0.6059,0.5203,0.6057,11683,0
+IINNW.US,D,20220224,000000,0.5999,0.5999,0.5311,0.590771,5534,0
+IINNW.US,D,20220225,000000,0.59,0.6,0.530001,0.5999,16150,0
+IINNW.US,D,20220228,000000,0.5995,0.5995,0.5801,0.59,3554,0
+IINNW.US,D,20220301,000000,0.594951,0.6059,0.58,0.6059,17720,0
+IINNW.US,D,20220302,000000,0.465,0.58,0.465,0.55,31499,0
+IINNW.US,D,20220303,000000,0.5747,0.5747,0.5399,0.56,11455,0
+IINNW.US,D,20220304,000000,0.4802,0.5458,0.43,0.5,37371,0
+IINNW.US,D,20220307,000000,0.51,0.5114,0.469899,0.469899,5968,0
+IINNW.US,D,20220308,000000,0.47,0.481696,0.440101,0.4801,5951,0
+IINNW.US,D,20220309,000000,0.48,0.554851,0.48,0.554851,3498,0
+IINNW.US,D,20220310,000000,0.4352,0.5787,0.4352,0.5399,39151,0
+IINNW.US,D,20220311,000000,0.4351,0.5,0.43,0.43,10898,0
+IINNW.US,D,20220314,000000,0.4,0.4,0.390049,0.395,6508,0
+IINNW.US,D,20220315,000000,0.428,0.4692,0.35,0.4357,12603,0
+IINNW.US,D,20220316,000000,0.43,0.4694,0.43,0.45,3576,0
+IINNW.US,D,20220317,000000,0.5398,0.5398,0.3902,0.5027,9009,0
+IINNW.US,D,20220318,000000,0.5394,0.5399,0.4904,0.5194,17260,0
+IINNW.US,D,20220321,000000,0.52,0.5389,0.47925,0.495,17901,0
+IINNW.US,D,20220322,000000,0.5389,0.5399,0.5101,0.5101,9402,0
+IINNW.US,D,20220323,000000,0.5001,0.509949,0.5,0.509949,2382,0
+IINNW.US,D,20220324,000000,0.4002,0.509499,0.4002,0.5,17719,0
+IINNW.US,D,20220325,000000,0.499,0.54,0.499,0.5145,10506,0
+IINNW.US,D,20220328,000000,0.45,0.4803,0.4201,0.4803,12568,0
+IINNW.US,D,20220329,000000,0.42,0.523,0.4101,0.4912,8425,0
+IINNW.US,D,20220331,000000,0.54,0.54,0.44,0.4899,880,0
+IINNW.US,D,20220401,000000,0.49,0.49,0.49,0.49,218,0
+IINNW.US,D,20220406,000000,0.45,0.4501,0.45,0.45,19010,0
+IINNW.US,D,20220407,000000,0.42,0.4449,0.4,0.4449,5425,0
+IINNW.US,D,20220412,000000,0.4649,0.5299,0.4649,0.5299,1500,0
+IINNW.US,D,20220418,000000,0.5398,0.5398,0.41,0.4999,3439,0
+IINNW.US,D,20220419,000000,0.41,0.447,0.41,0.447,1268,0
+IINNW.US,D,20220420,000000,0.445,0.445,0.441,0.4411,1403,0
+IINNW.US,D,20220421,000000,0.42,0.434951,0.42,0.434951,1334,0
+IINNW.US,D,20220427,000000,0.435,0.470551,0.4,0.4399,8782,0
+IINNW.US,D,20220428,000000,0.4,0.4,0.39,0.3999,10502,0
+IINNW.US,D,20220429,000000,0.39,0.4349,0.33,0.3597,20697,0
+IINNW.US,D,20220502,000000,0.41735,0.4946,0.41735,0.4946,1106,0
+IINNW.US,D,20220505,000000,0.3597,0.3883,0.3136,0.368101,15513,0
+IINNW.US,D,20220506,000000,0.428951,0.459401,0.4032,0.4032,5435,0
+IINNW.US,D,20220509,000000,0.34235,0.3424,0.3,0.3,3773,0
+IINNW.US,D,20220510,000000,0.300201,0.300201,0.2739,0.287,10759,0
+IINNW.US,D,20220511,000000,0.374601,0.374601,0.29,0.29,4216,0
+IINNW.US,D,20220512,000000,0.29,0.29,0.28,0.29,3000,0
+IINNW.US,D,20220513,000000,0.3,0.3,0.235,0.25,115982,0
+IINNW.US,D,20220516,000000,0.2122,0.2599,0.2122,0.2302,3663,0
+IINNW.US,D,20220517,000000,0.353304,0.3855,0.2997,0.3,6540,0
+IINNW.US,D,20220520,000000,0.3084,0.3084,0.3084,0.3084,210,0
+IINNW.US,D,20220523,000000,0.2999,0.2999,0.2999,0.2999,1561,0
+IINNW.US,D,20220526,000000,0.299899,0.3,0.277299,0.2999,53739,0
+IINNW.US,D,20220527,000000,0.2999,0.29995,0.2699,0.29,29101,0
+IINNW.US,D,20220531,000000,0.31,0.31,0.31,0.31,4400,0
+IINNW.US,D,20220601,000000,0.324,0.456511,0.3099,0.31,12356,0
+IINNW.US,D,20220602,000000,0.3899,0.4251,0.3,0.3499,8548,0
+IINNW.US,D,20220603,000000,0.4048,0.43,0.264,0.42,10002,0
+IINNW.US,D,20220606,000000,0.4087,0.4087,0.3035,0.399499,3601,0
+IINNW.US,D,20220607,000000,0.3294,0.33,0.2455,0.2946,50102,0
+IINNW.US,D,20220608,000000,0.2899,0.319199,0.256,0.28,32594,0
+IINNW.US,D,20220609,000000,0.3101,0.3101,0.2801,0.2801,500,0
+IINNW.US,D,20220610,000000,0.2999,0.2999,0.2694,0.2998,1686,0
+IINNW.US,D,20220613,000000,0.29,0.29,0.29,0.29,200,0
+IINNW.US,D,20220614,000000,0.27,0.27,0.257648,0.2699,19800,0
+IINNW.US,D,20220615,000000,0.279999,0.28,0.265533,0.270356,6626,0
+IINNW.US,D,20220616,000000,0.2995,0.2995,0.28,0.28,999,0
+IINNW.US,D,20220617,000000,0.28,0.28,0.27025,0.2799,12621,0
+IINNW.US,D,20220621,000000,0.22,0.22,0.22,0.22,1000,0
+IINNW.US,D,20220622,000000,0.2101,0.2101,0.2101,0.2101,11000,0
+IINNW.US,D,20220623,000000,0.269999,0.27,0.26,0.27,1317,0
+IINNW.US,D,20220630,000000,0.2449,0.2449,0.2175,0.2175,4043,0
+IINNW.US,D,20220705,000000,0.2175,0.2175,0.2,0.2,6742,0
+IINNW.US,D,20220706,000000,0.4998,0.585,0.29,0.3419,291026,0
+IINNW.US,D,20220707,000000,0.5,0.5,0.3,0.3322,85171,0
+IINNW.US,D,20220708,000000,0.320398,0.33,0.3003,0.3238,10976,0
+IINNW.US,D,20220711,000000,0.3883,0.3883,0.3102,0.344,44969,0
+IINNW.US,D,20220712,000000,0.33,0.4498,0.31,0.3987,36842,0
+IINNW.US,D,20220713,000000,0.3784,0.3784,0.3784,0.3784,2536,0
+IINNW.US,D,20220714,000000,0.36,0.3766,0.36,0.3699,17180,0
+IINNW.US,D,20220715,000000,0.3501,0.3689,0.3222,0.35,15150,0
+IINNW.US,D,20220718,000000,0.3155,0.3401,0.2801,0.2801,56818,0
+IINNW.US,D,20220719,000000,0.294549,0.294549,0.294549,0.294549,119,0
+IINNW.US,D,20220721,000000,0.2501,0.27,0.2501,0.2501,13168,0
+IINNW.US,D,20220722,000000,0.2403,0.26,0.24,0.24,14317,0
+IINNW.US,D,20220725,000000,0.2499,0.2598,0.2499,0.2598,5006,0
+IINNW.US,D,20220727,000000,0.23,0.2401,0.23,0.24,2772,0
+IINNW.US,D,20220728,000000,0.23,0.245415,0.23,0.2305,5365,0
+IINNW.US,D,20220729,000000,0.23,0.23,0.22,0.2201,4254,0
+IINNW.US,D,20220802,000000,0.2551,0.3,0.2551,0.3,2897,0
+IINNW.US,D,20220803,000000,0.2899,0.29,0.2898,0.2898,2303,0
+IINNW.US,D,20220804,000000,0.2591,0.2591,0.2591,0.2591,500,0
+IINNW.US,D,20220805,000000,0.25,0.25,0.2382,0.2499,4400,0
+IINNW.US,D,20220810,000000,0.24,0.3099,0.2399,0.308135,4173,0
+IINNW.US,D,20220811,000000,0.2202,0.2999,0.2202,0.2999,1315,0
+IINNW.US,D,20220815,000000,0.2999,0.2999,0.2351,0.2997,7308,0
+IINNW.US,D,20220816,000000,0.2406,0.2407,0.2401,0.2401,1039,0
+IINNW.US,D,20220817,000000,0.2996,0.3276,0.2996,0.3276,23622,0
+IINNW.US,D,20220819,000000,0.38,0.38,0.38,0.38,300,0
+IINNW.US,D,20220822,000000,0.3,0.3,0.3,0.3,650,0
+IINNW.US,D,20220824,000000,0.3001,0.3002,0.3,0.3,1400,0
+IINNW.US,D,20220829,000000,0.5,0.5,0.2903,0.2903,2197,0
+IINNW.US,D,20220901,000000,0.344949,0.344949,0.344949,0.344949,291,0
+IINNW.US,D,20220902,000000,0.3799,0.4499,0.3001,0.4499,1438,0
+IINNW.US,D,20220906,000000,0.44,0.48,0.44,0.48,7293,0
+IINNW.US,D,20220907,000000,0.46,0.47,0.46,0.47,852,0
+IINNW.US,D,20220908,000000,0.47,0.47,0.47,0.47,538,0
+IINNW.US,D,20220909,000000,0.47,0.47,0.47,0.47,1269,0
+IINNW.US,D,20220912,000000,0.38,0.38,0.34,0.3602,8070,0
+IINNW.US,D,20220913,000000,0.36,0.36,0.3509,0.3509,2108,0
+IINNW.US,D,20220914,000000,0.25,0.3,0.2323,0.2504,13333,0
+IINNW.US,D,20220915,000000,0.2899,0.3001,0.2899,0.3001,2102,0
+IINNW.US,D,20220920,000000,0.3,0.3001,0.3,0.3001,366,0
+IINNW.US,D,20220923,000000,0.29,0.29,0.29,0.29,100,0
+IINNW.US,D,20220926,000000,0.285,0.285,0.2501,0.2502,901,0
+IINNW.US,D,20220928,000000,0.2505,0.2505,0.193,0.2301,11567,0
+IINNW.US,D,20220930,000000,0.2474,0.2474,0.2474,0.2474,100,0
+IINNW.US,D,20221004,000000,0.25,0.3251,0.25,0.25,2965,0
+IINNW.US,D,20221010,000000,0.25,0.25,0.25,0.25,282,0
+IINNW.US,D,20221011,000000,0.25,0.2501,0.235,0.2501,667,0
+IINNW.US,D,20221013,000000,0.25,0.25,0.25,0.25,530,0
+IINNW.US,D,20221020,000000,0.224949,0.2499,0.2001,0.2001,1720,0
+IINNW.US,D,20221024,000000,0.2498,0.2499,0.24,0.240001,6676,0
+IINNW.US,D,20221025,000000,0.25,0.25,0.25,0.25,155,0
+IINNW.US,D,20221031,000000,0.225099,0.225099,0.225099,0.225099,300,0
+IINNW.US,D,20221101,000000,0.2251,0.259051,0.2251,0.23,1713,0
+IINNW.US,D,20221103,000000,0.25,0.25,0.22,0.22,6846,0
+IINNW.US,D,20221104,000000,0.22,0.22,0.18,0.18,5384,0
+IINNW.US,D,20221107,000000,0.19,0.2198,0.19,0.195,1692,0
+IINNW.US,D,20221111,000000,0.2,0.2383,0.194999,0.2383,3250,0
+IINNW.US,D,20221117,000000,0.27,0.2799,0.27,0.27,708,0
+IINNW.US,D,20221118,000000,0.2799,0.2799,0.2799,0.2799,1000,0
+IINNW.US,D,20221122,000000,0.3,0.3,0.3,0.3,225,0
+IINNW.US,D,20221123,000000,0.2999,0.318962,0.2999,0.318962,10000,0
+IINNW.US,D,20221129,000000,0.35,0.36,0.35,0.3563,5179,0
+IINNW.US,D,20221130,000000,0.36,0.36,0.240201,0.299137,7522,0
+IINNW.US,D,20221202,000000,0.35,0.35,0.28,0.28,1891,0
+IINNW.US,D,20221207,000000,0.28,0.2856,0.2381,0.2501,11669,0
+IINNW.US,D,20221208,000000,0.25,0.25,0.246326,0.2496,6116,0
+IINNW.US,D,20221209,000000,0.2696,0.3828,0.2601,0.3,8451,0
+IINNW.US,D,20221212,000000,0.3599,0.3599,0.2999,0.3,11570,0
+IINNW.US,D,20221213,000000,0.2417,0.3108,0.2417,0.3108,4684,0
+IINNW.US,D,20221214,000000,0.2418,0.36,0.2418,0.36,3331,0
+IINNW.US,D,20221215,000000,0.2601,0.2602,0.25,0.25,3301,0
+IINNW.US,D,20221216,000000,0.26,0.26,0.23,0.23,900,0
+IINNW.US,D,20221219,000000,0.2975,0.2975,0.2974,0.2974,1202,0
+IINNW.US,D,20221220,000000,0.2201,0.255001,0.2201,0.255001,430,0
+IINNW.US,D,20221221,000000,0.26,0.2663,0.2401,0.249012,4501,0
+IINNW.US,D,20221222,000000,0.2201,0.2201,0.19,0.2193,23097,0
+IINNW.US,D,20221223,000000,0.22,0.257424,0.22,0.241,2937,0
+IINNW.US,D,20221227,000000,0.2575,0.2575,0.242,0.2573,3543,0
+IINNW.US,D,20221228,000000,0.1851,0.2101,0.1851,0.2101,3125,0
+IINNW.US,D,20221229,000000,0.23,0.230101,0.23,0.23,1418,0
+IINNW.US,D,20221230,000000,0.1852,0.1852,0.1852,0.1852,310,0
+IINNW.US,D,20230103,000000,0.1851,0.228751,0.1851,0.21,4664,0
+IINNW.US,D,20230104,000000,0.185,0.19,0.185,0.19,1225,0
+IINNW.US,D,20230105,000000,0.209799,0.209799,0.185,0.185,875,0
+IINNW.US,D,20230113,000000,0.190101,0.190101,0.19,0.190001,13076,0
+IINNW.US,D,20230118,000000,0.2097,0.2097,0.2096,0.2096,1500,0
+IINNW.US,D,20230120,000000,0.2088,0.2088,0.2088,0.2088,200,0
+IINNW.US,D,20230123,000000,0.1975,0.27,0.1975,0.27,6722,0
+IINNW.US,D,20230124,000000,0.27,0.27,0.27,0.27,337,0
+IINNW.US,D,20230125,000000,0.274999,0.274999,0.274999,0.274999,400,0
+IINNW.US,D,20230127,000000,0.2699,0.322,0.2699,0.28,7349,0
+IINNW.US,D,20230131,000000,0.3075,0.31,0.3075,0.31,4382,0
+IINNW.US,D,20230201,000000,0.335,0.335,0.3,0.3152,8055,0
+IINNW.US,D,20230203,000000,0.275099,0.35,0.2633,0.309999,7051,0
+IINNW.US,D,20230206,000000,0.35,0.35,0.32,0.32,1622,0
+IINNW.US,D,20230207,000000,0.328,0.328,0.3199,0.32,1863,0
+IINNW.US,D,20230208,000000,0.32,0.32,0.31,0.31,7004,0
+IINNW.US,D,20230209,000000,0.3,0.3,0.3,0.3,100,0
+IINNW.US,D,20230210,000000,0.2322,0.2599,0.2322,0.2407,1243,0
+IINNW.US,D,20230213,000000,0.378,0.378,0.3308,0.3486,1404,0
+IINNW.US,D,20230216,000000,0.35,0.35,0.2206,0.2543,1909,0
+IINNW.US,D,20230217,000000,0.3491,0.3497,0.2844,0.334,1287,0
+IINNW.US,D,20230221,000000,0.336,0.35,0.336,0.336,949,0
+IINNW.US,D,20230224,000000,0.329899,0.33,0.327751,0.327751,3951,0
+IINNW.US,D,20230227,000000,0.25,0.25,0.24,0.24,649,0
+IINNW.US,D,20230301,000000,0.234,0.33,0.234,0.3299,4664,0
+IINNW.US,D,20230302,000000,0.33,0.33,0.33,0.33,1481,0
+IINNW.US,D,20230303,000000,0.2537,0.33,0.2401,0.245,27905,0
+IINNW.US,D,20230306,000000,0.25,0.27,0.2137,0.2137,5707,0
+IINNW.US,D,20230307,000000,0.2202,0.25,0.2202,0.2301,19100,0
+IINNW.US,D,20230309,000000,0.2706,0.2706,0.24,0.24,543,0
+IINNW.US,D,20230310,000000,0.2508,0.2508,0.25,0.25,1851,0
+IINNW.US,D,20230314,000000,0.25,0.329899,0.1901,0.1901,10101,0
+IINNW.US,D,20230315,000000,0.192,0.2496,0.192,0.2189,2450,0
+IINNW.US,D,20230320,000000,0.2639,0.2639,0.2628,0.2628,426,0
+IINNW.US,D,20230321,000000,0.293,0.293,0.293,0.293,155,0
+IINNW.US,D,20230322,000000,0.293,0.293,0.1853,0.2051,3097,0
+IINNW.US,D,20230323,000000,0.2211,0.2211,0.1854,0.1937,1246,0
+IINNW.US,D,20230324,000000,0.319,0.319,0.2144,0.2144,1761,0
+IINNW.US,D,20230327,000000,0.223,0.223,0.2151,0.2151,402,0
+IINNW.US,D,20230328,000000,0.192,0.192,0.185,0.185,330,0
+IINNW.US,D,20230329,000000,0.1852,0.1852,0.18,0.18,402,0
+IINNW.US,D,20230330,000000,0.2198,0.2198,0.1854,0.2113,2101,0
+IINNW.US,D,20230331,000000,0.2591,0.2717,0.2244,0.2297,2004,0
+IINNW.US,D,20230403,000000,0.1855,0.2073,0.1855,0.2073,1204,0
+IINNW.US,D,20230404,000000,0.2978,0.2978,0.1855,0.204,1909,0
+IINNW.US,D,20230405,000000,0.2056,0.2056,0.2056,0.2056,1349,0
+IINNW.US,D,20230406,000000,0.1901,0.1901,0.1901,0.1901,152,0
+IINNW.US,D,20230410,000000,0.2265,0.2285,0.2265,0.2285,300,0
+IINNW.US,D,20230411,000000,0.2301,0.2301,0.228,0.228,526,0
+IINNW.US,D,20230413,000000,0.227,0.25555,0.227,0.23,2457,0
+IINNW.US,D,20230414,000000,0.2463,0.2463,0.216,0.216,502,0
+IINNW.US,D,20230417,000000,0.1951,0.2,0.1775,0.2,8732,0
+IINNW.US,D,20230418,000000,0.1999,0.1999,0.1999,0.1999,159,0
+IINNW.US,D,20230419,000000,0.2999,0.2999,0.2191,0.2191,510,0
+IINNW.US,D,20230420,000000,0.175,0.175,0.175,0.175,100,0
+IINNW.US,D,20230421,000000,0.1814,0.1814,0.1814,0.1814,100,0
+IINNW.US,D,20230424,000000,0.190101,0.190101,0.190101,0.190101,100,0
+IINNW.US,D,20230425,000000,0.1815,0.1815,0.1815,0.1815,100,0
+IINNW.US,D,20230426,000000,0.1897,0.19,0.1897,0.19,1260,0
+IINNW.US,D,20230427,000000,0.299799,0.2999,0.1912,0.2999,2332,0
+IINNW.US,D,20230428,000000,0.238215,0.238215,0.238215,0.238215,624,0
+IINNW.US,D,20230501,000000,0.2382,0.2382,0.2382,0.2382,122,0
+IINNW.US,D,20230502,000000,0.24,0.24,0.1815,0.1815,524,0
+IINNW.US,D,20230515,000000,0.2858,0.2858,0.2858,0.2858,200,0
+IINNW.US,D,20230518,000000,0.1983,0.2518,0.1701,0.172,13893,0
+IINNW.US,D,20230519,000000,0.19725,0.245,0.1701,0.24,17118,0
+IINNW.US,D,20230522,000000,0.170301,0.170301,0.170301,0.170301,100,0
+IINNW.US,D,20230524,000000,0.206983,0.206983,0.2,0.2,5120,0
+IINNW.US,D,20230525,000000,0.2075,0.24,0.179552,0.24,3538,0
+IINNW.US,D,20230530,000000,0.24,0.24,0.207499,0.207499,230,0
+IINNW.US,D,20230531,000000,0.1828,0.1828,0.1828,0.1828,263,0
+IINNW.US,D,20230601,000000,0.218,0.25,0.218,0.25,1437,0
+IINNW.US,D,20230602,000000,0.175,0.2498,0.175,0.2104,1500,0
+IINNW.US,D,20230605,000000,0.2104,0.2498,0.2104,0.2498,543,0
+IINNW.US,D,20230606,000000,0.248,0.248,0.1801,0.1801,761,0
+IINNW.US,D,20230609,000000,0.246899,0.246899,0.246899,0.246899,172,0
+IINNW.US,D,20230612,000000,0.213649,0.246999,0.213649,0.246999,232,0
+IINNW.US,D,20230614,000000,0.2,0.2,0.2,0.2,193,0
+IINNW.US,D,20230615,000000,0.247,0.247,0.247,0.247,451,0
+IINNW.US,D,20230616,000000,0.24,0.247,0.2,0.21,4339,0
+IINNW.US,D,20230620,000000,0.21,0.21,0.2099,0.21,618,0
+IINNW.US,D,20230621,000000,0.1901,0.2999,0.1801,0.22,4102,0
+IINNW.US,D,20230622,000000,0.1825,0.286,0.180401,0.1932,3176,0
+IINNW.US,D,20230623,000000,0.1811,0.205,0.1811,0.2049,1213,0
+IINNW.US,D,20230628,000000,0.2049,0.28,0.2,0.2,390,0
+IINNW.US,D,20230629,000000,0.2006,0.2006,0.1815,0.1815,2600,0
+IINNW.US,D,20230630,000000,0.269799,0.269799,0.19,0.2199,461,0
+IINNW.US,D,20230703,000000,0.2085,0.215,0.197499,0.215,2932,0
+IINNW.US,D,20230706,000000,0.2499,0.2499,0.23,0.23,302,0
+IINNW.US,D,20230707,000000,0.23,0.23,0.18,0.2298,2156,0
+IINNW.US,D,20230710,000000,0.23,0.25,0.23,0.25,218,0
+IINNW.US,D,20230718,000000,0.2,0.23,0.18,0.197,3649,0
+IINNW.US,D,20230720,000000,0.19,0.19,0.19,0.19,349,0
+IINNW.US,D,20230724,000000,0.1887,0.1887,0.1887,0.1887,264,0
+IINNW.US,D,20230727,000000,0.181,0.1811,0.181,0.1811,18400,0
+IINNW.US,D,20230728,000000,0.2263,0.2263,0.2263,0.2263,500,0
+IINNW.US,D,20230801,000000,0.18,0.2,0.18,0.2,1098,0
+IINNW.US,D,20230803,000000,0.1801,0.1801,0.18,0.18,403,0
+IINNW.US,D,20230804,000000,0.18,0.2,0.18,0.2,2082,0
+IINNW.US,D,20230809,000000,0.18,0.2,0.18,0.2,5483,0
+IINNW.US,D,20230810,000000,0.240001,0.240001,0.2,0.240001,2254,0
+IINNW.US,D,20230811,000000,0.245001,0.245001,0.21,0.21,2808,0
+IINNW.US,D,20230814,000000,0.2001,0.2001,0.2001,0.2001,100,0
+IINNW.US,D,20230818,000000,0.18,0.2,0.18,0.18,8092,0
+IINNW.US,D,20230822,000000,0.1853,0.1853,0.18,0.182251,821,0
+IINNW.US,D,20230828,000000,0.175,0.2062,0.17,0.2062,4858,0
+IINNW.US,D,20230829,000000,0.18,0.18,0.18,0.18,332,0
+IINNW.US,D,20230830,000000,0.1801,0.1801,0.1801,0.1801,103,0
+IINNW.US,D,20230831,000000,0.1901,0.23385,0.1901,0.218571,8990,0
+IINNW.US,D,20230901,000000,0.175,0.204528,0.175,0.1803,19609,0
+IINNW.US,D,20230905,000000,0.1998,0.240001,0.188501,0.2,18123,0
+IINNW.US,D,20230912,000000,0.185,0.19,0.175,0.1751,2777,0
+IINNW.US,D,20230913,000000,0.185,0.2585,0.185,0.2585,3580,0
+IINNW.US,D,20230914,000000,0.21599,0.22,0.215,0.215,1539,0
+IINNW.US,D,20230915,000000,0.2,0.2,0.2,0.2,202,0
+IINNW.US,D,20230918,000000,0.2025,0.2026,0.2025,0.2025,618,0
+IINNW.US,D,20230919,000000,0.195,0.232501,0.185,0.232501,1850,0
+IINNW.US,D,20230920,000000,0.215,0.215,0.2,0.21,2969,0
+IINNW.US,D,20230921,000000,0.21,0.23,0.185,0.185,2749,0
+IINNW.US,D,20230922,000000,0.21,0.27,0.2007,0.235,6723,0
+IINNW.US,D,20230925,000000,0.22,0.29,0.22,0.2441,401,0
+IINNW.US,D,20230926,000000,0.21,0.21,0.21,0.21,263,0
+IINNW.US,D,20230927,000000,0.210499,0.224601,0.195,0.195,4773,0
+IINNW.US,D,20230928,000000,0.195,0.1951,0.195,0.195,6276,0
+IINNW.US,D,20231002,000000,0.2024,0.2024,0.2024,0.2024,1000,0
+IINNW.US,D,20231005,000000,0.195,0.2098,0.195,0.195,1606,0
+IINNW.US,D,20231012,000000,0.181,0.209799,0.181,0.209799,4881,0
+IINNW.US,D,20231013,000000,0.2098,0.21,0.2097,0.21,29654,0
+IINNW.US,D,20231016,000000,0.1811,0.1811,0.1232,0.159999,52427,0
+IINNW.US,D,20231017,000000,0.1397,0.1798,0.1397,0.1798,350,0
+IINNW.US,D,20231018,000000,0.1501,0.1501,0.15,0.15,6414,0
+IINNW.US,D,20231020,000000,0.16,0.16,0.16,0.16,420,0
+IINNW.US,D,20231024,000000,0.142,0.142,0.142,0.142,218,0
+IINNW.US,D,20231101,000000,0.15,0.15,0.14,0.14,5698,0
+IINNW.US,D,20231103,000000,0.14,0.14,0.14,0.14,513,0
+IINNW.US,D,20231108,000000,0.15,0.15,0.15,0.15,326,0
+IINNW.US,D,20231116,000000,0.166875,0.166875,0.166875,0.166875,2103,0
+IINNW.US,D,20231117,000000,0.14,0.14,0.1321,0.136,10722,0
+IINNW.US,D,20231121,000000,0.132,0.1321,0.1162,0.13,7069,0
+IINNW.US,D,20231122,000000,0.1013,0.13,0.1013,0.13,31906,0
+IINNW.US,D,20231127,000000,0.13,0.13,0.13,0.13,100,0
+IINNW.US,D,20231129,000000,0.13,0.13,0.13,0.13,136,0
+IINNW.US,D,20231130,000000,0.13,0.13,0.13,0.13,1975,0
+IINNW.US,D,20231204,000000,0.13,0.13,0.13,0.13,677,0
+IINNW.US,D,20231205,000000,0.13,0.13,0.13,0.13,328,0
+IINNW.US,D,20231206,000000,0.13,0.13,0.13,0.13,400,0
+IINNW.US,D,20231207,000000,0.13,0.13,0.13,0.13,800,0
+IINNW.US,D,20231219,000000,0.16,0.16,0.16,0.16,2000,0
+IINNW.US,D,20231220,000000,0.15,0.16,0.13,0.13,9609,0
+IINNW.US,D,20231222,000000,0.15,0.153846,0.15,0.153846,338,0
+IINNW.US,D,20231226,000000,0.2,0.455,0.2,0.22,30083,0
+IINNW.US,D,20231227,000000,0.29,0.2901,0.29,0.29,9867,0
+IINNW.US,D,20231228,000000,0.29,0.29,0.1398,0.1398,17288,0
+IINNW.US,D,20231229,000000,0.16,0.17,0.16,0.17,575,0
+IINNW.US,D,20240102,000000,0.2996,0.2996,0.1601,0.1618,10885,0
+IINNW.US,D,20240103,000000,0.1727,0.18,0.16,0.16,2020,0
+IINNW.US,D,20240104,000000,0.175,0.1751,0.16,0.16,3800,0
+IINNW.US,D,20240108,000000,0.16,0.16,0.1399,0.1399,15664,0
+IINNW.US,D,20240109,000000,0.2398,0.24,0.1961,0.209899,2852,0
+IINNW.US,D,20240111,000000,0.2071,0.2071,0.1594,0.1594,1851,0
+IINNW.US,D,20240112,000000,0.16,0.29,0.16,0.29,1214,0
+IINNW.US,D,20240117,000000,0.1601,0.1601,0.1601,0.1601,100,0
+IINNW.US,D,20240123,000000,0.18,0.18,0.18,0.18,104,0
+IINNW.US,D,20240129,000000,0.18,0.18,0.18,0.18,119,0
+IINNW.US,D,20240130,000000,0.18,0.18,0.18,0.18,159,0
+IINNW.US,D,20240205,000000,0.1892,0.2874,0.18,0.2631,19043,0
+IINNW.US,D,20240208,000000,0.1911,0.1911,0.1851,0.1851,2067,0
+IINNW.US,D,20240209,000000,0.1986,0.2091,0.1901,0.1998,1826,0
+IINNW.US,D,20240212,000000,0.1988,0.1988,0.1903,0.1988,852,0
+IINNW.US,D,20240213,000000,0.1986,0.1986,0.1986,0.1986,1704,0
+IINNW.US,D,20240214,000000,0.29,0.4584,0.2201,0.2605,41442,0
+IINNW.US,D,20240215,000000,0.26,0.26,0.205201,0.20521,538,0
+IINNW.US,D,20240216,000000,0.2799,0.3,0.2799,0.3,3530,0
+IINNW.US,D,20240220,000000,0.28,0.2954,0.2554,0.29,3500,0
+IINNW.US,D,20240222,000000,0.2321,0.4495,0.2321,0.35,43269,0
+IINNW.US,D,20240223,000000,0.33,0.34,0.255,0.26,3308,0
+IINNW.US,D,20240226,000000,0.2701,0.2701,0.2701,0.2701,452,0
+IINNW.US,D,20240228,000000,0.3209,0.35,0.3,0.34,7272,0
+IINNW.US,D,20240229,000000,0.4,0.499899,0.394,0.499899,5521,0
+IINNW.US,D,20240301,000000,0.576,0.576,0.300101,0.4999,15622,0
+IINNW.US,D,20240304,000000,0.5999,0.6,0.443,0.58,9794,0
+IINNW.US,D,20240305,000000,0.6,0.763,0.6,0.75,36140,0
+IINNW.US,D,20240306,000000,0.8,0.8,0.75,0.75,2636,0
+IINNW.US,D,20240307,000000,0.8,0.8,0.6,0.6,7557,0
+IINNW.US,D,20240308,000000,0.6,0.6,0.45,0.5999,12549,0
+IINNW.US,D,20240312,000000,0.65,0.725001,0.65,0.685,1200,0
+IINNW.US,D,20240313,000000,0.4919,0.6644,0.4907,0.62,6329,0
+IINNW.US,D,20240315,000000,0.4808,0.8,0.4601,0.8,1328,0
+IINNW.US,D,20240318,000000,0.75,0.75,0.75,0.75,1031,0
+IINNW.US,D,20240319,000000,0.65,0.85,0.65,0.7916,27344,0
+IINNW.US,D,20240320,000000,0.75,0.75,0.5663,0.6154,17503,0
+IINNW.US,D,20240321,000000,0.6654,0.8116,0.6199,0.7074,21440,0
+IINNW.US,D,20240322,000000,0.806,0.806,0.61,0.73,1921,0
+IINNW.US,D,20240325,000000,0.7,0.71,0.7,0.71,2030,0
+IINNW.US,D,20240326,000000,0.7553,0.828,0.7,0.7,1351,0
+IINNW.US,D,20240328,000000,0.7,0.7,0.69,0.69,700,0
+IINNW.US,D,20240403,000000,0.69,0.7,0.69,0.69,1404,0
+IINNW.US,D,20240404,000000,0.6849,0.685,0.6849,0.685,1480,0
+IINNW.US,D,20240408,000000,0.66,0.66,0.62,0.622,2401,0
+IINNW.US,D,20240409,000000,0.64,0.64,0.64,0.64,1897,0
+IINNW.US,D,20240410,000000,0.6955,0.7,0.6955,0.7,4400,0
+IINNW.US,D,20240411,000000,0.7,0.7,0.5501,0.644999,8074,0
+IINNW.US,D,20240412,000000,0.65,0.65,0.63,0.63,4552,0
+IINNW.US,D,20240415,000000,0.64,0.64,0.63,0.63,481,0
+IINNW.US,D,20240416,000000,0.635,0.6446,0.6346,0.6346,1598,0
+IINNW.US,D,20240417,000000,0.6392,0.6592,0.6392,0.6592,700,0
+IINNW.US,D,20240418,000000,0.65,0.659899,0.65,0.6501,4388,0
+IINNW.US,D,20240423,000000,0.65,0.6501,0.65,0.6501,1325,0
+IINNW.US,D,20240424,000000,0.78,0.78,0.78,0.78,218,0
+IINNW.US,D,20240425,000000,0.775,0.78,0.6381,0.6381,2485,0
+IINNW.US,D,20240430,000000,0.6427,0.6427,0.6427,0.6427,888,0
+IINNW.US,D,20240502,000000,0.6574,0.6674,0.4793,0.4886,12399,0
+IINNW.US,D,20240503,000000,0.6357,0.6357,0.6157,0.6157,1000,0
+IINNW.US,D,20240506,000000,0.638,0.76,0.4432,0.62,14449,0
+IINNW.US,D,20240507,000000,0.78,0.78,0.47,0.47,4335,0
+IINNW.US,D,20240508,000000,0.675,0.675,0.6,0.6,1005,0
+IINNW.US,D,20240509,000000,0.65,0.65,0.6,0.6,653,0
+IINNW.US,D,20240510,000000,0.6,0.6,0.6,0.6,1122,0
+IINNW.US,D,20240513,000000,0.65,0.65,0.65,0.65,1768,0
+IINNW.US,D,20240514,000000,0.65,0.65,0.5,0.6,10893,0
+IINNW.US,D,20240515,000000,0.63,0.65,0.6,0.65,5601,0
+IINNW.US,D,20240516,000000,0.61,0.63,0.55,0.55,7487,0
+IINNW.US,D,20240520,000000,0.55,0.625,0.55,0.625,242,0
+IINNW.US,D,20240522,000000,0.6625,0.6625,0.6,0.6,3142,0
+IINNW.US,D,20240523,000000,0.6,0.64,0.57,0.57,900,0
+IINNW.US,D,20240524,000000,0.5939,0.6808,0.5939,0.603,2012,0
+IINNW.US,D,20240528,000000,0.69,0.69,0.5201,0.5201,7161,0
+IINNW.US,D,20240529,000000,0.55,0.665,0.5,0.57,6711,0
+IINNW.US,D,20240530,000000,0.675,0.675,0.65,0.65,1499,0
+IINNW.US,D,20240531,000000,0.6,0.62,0.6,0.62,350,0
+IINNW.US,D,20240607,000000,0.62,0.62,0.57,0.57,782,0
+IINNW.US,D,20240612,000000,0.5699,0.5699,0.5,0.51,5072,0
+IINNW.US,D,20240617,000000,0.6,0.600501,0.6,0.600501,678,0
+IINNW.US,D,20240618,000000,0.575,0.575,0.49,0.52,3995,0
+IINNW.US,D,20240620,000000,0.5051,0.5051,0.4,0.4,2384,0
+IINNW.US,D,20240621,000000,0.4,0.4699,0.4,0.45,3400,0
+IINNW.US,D,20240626,000000,0.44,0.44,0.44,0.44,599,0
+IINNW.US,D,20240627,000000,0.42,0.63,0.42,0.63,384,0
+IINNW.US,D,20240710,000000,0.4,0.4,0.4,0.4,2103,0
+IINNW.US,D,20240711,000000,0.35,0.38,0.2501,0.38,7631,0
+IINNW.US,D,20240712,000000,0.38,0.393,0.38,0.393,1054,0
+IINNW.US,D,20240715,000000,0.4,0.4,0.35,0.36125,1464,0
+IINNW.US,D,20240716,000000,0.327,0.36,0.327,0.36,9817,0
+IINNW.US,D,20240717,000000,0.4,0.4,0.4,0.4,100,0
+IINNW.US,D,20240719,000000,0.31,0.4,0.3,0.3001,5701,0
+IINNW.US,D,20240724,000000,0.311,0.311,0.22,0.25,25724,0
+IINNW.US,D,20240725,000000,0.28,0.5,0.27,0.3588,1599,0
+IINNW.US,D,20240726,000000,0.27,0.5,0.25,0.36,1401,0
+IINNW.US,D,20240729,000000,0.2701,0.49,0.2701,0.49,239,0
+IINNW.US,D,20240730,000000,0.4,0.4719,0.301,0.4719,555,0
+IINNW.US,D,20240805,000000,0.3,0.375001,0.3,0.375001,5265,0
+IINNW.US,D,20240807,000000,0.375,0.4225,0.375,0.3751,2333,0
+IINNW.US,D,20240808,000000,0.300001,0.37,0.3,0.37,3063,0
+IINNW.US,D,20240812,000000,0.3375,0.345,0.32,0.345,1004,0
+IINNW.US,D,20240813,000000,0.3,0.35,0.21,0.2801,11592,0
+IINNW.US,D,20240814,000000,0.2488,0.27,0.2488,0.27,3466,0
+IINNW.US,D,20240815,000000,0.29,0.45,0.29,0.45,291,0
+IINNW.US,D,20240816,000000,0.3001,0.31,0.24,0.24,18790,0
+IINNW.US,D,20240819,000000,0.2688,0.290001,0.2688,0.29,7519,0
+IINNW.US,D,20240820,000000,0.23,0.272201,0.21,0.2701,18968,0
+IINNW.US,D,20240821,000000,0.33875,0.3488,0.27,0.3488,6900,0
+IINNW.US,D,20240822,000000,0.27,0.29,0.27,0.29,3327,0
+IINNW.US,D,20240823,000000,0.2913,0.4398,0.25,0.4398,3397,0
+IINNW.US,D,20240826,000000,0.39,0.439,0.27,0.439,4809,0
+IINNW.US,D,20240827,000000,0.2837,0.3501,0.2837,0.35,11120,0
+IINNW.US,D,20240903,000000,0.3,0.4297,0.27,0.4297,7874,0
+IINNW.US,D,20240904,000000,0.28,0.31,0.27,0.31,5651,0
+IINNW.US,D,20240905,000000,0.29,0.359901,0.29,0.359901,3299,0
+IINNW.US,D,20240906,000000,0.2969,0.331902,0.29,0.32,21004,0
+IINNW.US,D,20240909,000000,0.3,0.300001,0.29,0.29,5457,0
+IINNW.US,D,20240910,000000,0.29,0.347401,0.29,0.29,1950,0
+IINNW.US,D,20240913,000000,0.29,0.4,0.29,0.29,1028,0
+IINNW.US,D,20240917,000000,0.3,0.3,0.3,0.3,209,0
+IINNW.US,D,20240918,000000,0.29,0.29,0.29,0.29,611,0
+IINNW.US,D,20240919,000000,0.29,0.29,0.29,0.29,323,0
+IINNW.US,D,20240920,000000,0.29,0.300001,0.29,0.2999,9600,0
+IINNW.US,D,20240923,000000,0.29,0.328801,0.29,0.328801,2681,0
+IINNW.US,D,20240925,000000,0.29,0.2901,0.29,0.29,303,0
+IINNW.US,D,20240926,000000,0.295001,0.39,0.29,0.306,11400,0
+IINNW.US,D,20240927,000000,0.33,0.384799,0.29,0.35,3664,0
+IINNW.US,D,20240930,000000,0.38,0.38,0.29,0.29,2016,0
+IINNW.US,D,20241001,000000,0.3,0.31,0.29,0.29,3038,0
+IINNW.US,D,20241002,000000,0.290101,0.36,0.29,0.35,7335,0
+IINNW.US,D,20241003,000000,0.35,0.3598,0.29,0.2951,7892,0
+IINNW.US,D,20241004,000000,0.28,0.28,0.28,0.28,100,0
+IINNW.US,D,20241008,000000,0.32,0.3498,0.28,0.28,665,0
+IINNW.US,D,20241010,000000,0.33,0.3498,0.27,0.282,2266,0
+IINNW.US,D,20241011,000000,0.3,0.323655,0.3,0.3,819,0
+IINNW.US,D,20241014,000000,0.2994,0.2994,0.2994,0.2994,343,0
+IINNW.US,D,20241015,000000,0.27,0.27,0.27,0.27,296,0
+IINNW.US,D,20241016,000000,0.2898,0.4,0.27,0.3,4670,0
+IINNW.US,D,20241017,000000,0.3312,0.3312,0.2703,0.2899,4018,0
+IINNW.US,D,20241018,000000,0.31,0.4195,0.28,0.4195,10084,0
+IINNW.US,D,20241021,000000,0.448701,0.448701,0.448701,0.448701,149,0
+IINNW.US,D,20241022,000000,0.4484,0.4484,0.42,0.42,506,0
+IINNW.US,D,20241024,000000,0.43,0.43,0.374,0.374,1197,0
+IINNW.US,D,20241025,000000,0.374,0.4136,0.374,0.374,1587,0
+IINNW.US,D,20241031,000000,0.38,0.38,0.38,0.38,1109,0
+IINNW.US,D,20241101,000000,0.38,0.439899,0.38,0.409999,606,0
+IINNW.US,D,20241104,000000,0.38,0.39,0.38,0.39,1155,0
+IINNW.US,D,20241105,000000,0.39,0.39,0.28,0.28,4319,0
+IINNW.US,D,20241107,000000,0.3,0.3,0.3,0.3,286,0
+IINNW.US,D,20241108,000000,0.29,0.39,0.29,0.33,2152,0
+IINNW.US,D,20241111,000000,0.35,0.3725,0.35,0.35,2728,0
+IINNW.US,D,20241112,000000,0.33,0.384252,0.33,0.33,1164,0
+IINNW.US,D,20241113,000000,0.33,0.3301,0.31,0.3101,1991,0
+IINNW.US,D,20241114,000000,0.31,0.345001,0.290101,0.2904,3916,0
+IINNW.US,D,20241115,000000,0.29,0.3,0.255,0.255,52659,0
+IINNW.US,D,20241118,000000,0.26,0.26,0.234,0.24,11859,0
+IINNW.US,D,20241119,000000,0.27,0.27,0.27,0.27,277,0
+IINNW.US,D,20241120,000000,0.27,0.292499,0.27,0.285,1008,0
+IINNW.US,D,20241121,000000,0.3,0.59,0.285,0.59,30244,0
+IINNW.US,D,20241122,000000,0.4511,0.46,0.31,0.3503,4912,0
+IINNW.US,D,20241125,000000,0.35,0.5897,0.2911,0.35,2104,0
+IINNW.US,D,20241127,000000,0.34,0.4139,0.2911,0.2919,9349,0
+IINNW.US,D,20241129,000000,0.34,0.34,0.2926,0.2926,302,0
+IINNW.US,D,20241202,000000,0.35,0.36,0.35,0.36,1172,0
+IINNW.US,D,20241203,000000,0.35,0.35,0.292601,0.292601,624,0
+IINNW.US,D,20241204,000000,0.3027,0.3996,0.3,0.39,6086,0
+IINNW.US,D,20241205,000000,0.39,0.39,0.2929,0.2929,4253,0
+IINNW.US,D,20241209,000000,0.296,0.296101,0.296,0.296,2800,0
+IINNW.US,D,20241211,000000,0.314,0.314,0.2926,0.2926,2551,0
+IINNW.US,D,20241212,000000,0.3696,0.3696,0.2711,0.290101,5661,0
+IINNW.US,D,20241213,000000,0.27,0.358,0.245,0.245,18361,0
+IINNW.US,D,20241216,000000,0.21,0.29,0.21,0.29,4087,0
+IINNW.US,D,20241217,000000,0.23,0.3189,0.18,0.23,13458,0
+IINNW.US,D,20241218,000000,0.1704,0.3089,0.1704,0.22,3307,0
+IINNW.US,D,20241219,000000,0.22,0.24,0.22,0.24,332,0
+IINNW.US,D,20241220,000000,0.25,0.2948,0.21,0.25,3046,0
+IINNW.US,D,20241223,000000,0.248,0.248,0.2373,0.2373,3803,0
+IINNW.US,D,20241224,000000,0.2383,0.25,0.2383,0.25,2401,0
+IINNW.US,D,20241226,000000,0.2495,0.2495,0.2495,0.2495,2561,0
+IINNW.US,D,20241227,000000,0.21,0.210001,0.21,0.21,1093,0
+IINNW.US,D,20241230,000000,0.22,0.2201,0.2,0.21,1201,0
+IINNW.US,D,20241231,000000,0.2,0.2,0.19,0.19,1018,0
+IINNW.US,D,20250102,000000,0.1874,0.1888,0.1705,0.1888,720,0
+IINNW.US,D,20250103,000000,0.2,0.2,0.19,0.19,9988,0
+IINNW.US,D,20250106,000000,0.18,0.21,0.18,0.18,9586,0
+IINNW.US,D,20250108,000000,0.194,0.194,0.18,0.18,1245,0
+IINNW.US,D,20250110,000000,0.1801,0.1801,0.18,0.18,407,0
+IINNW.US,D,20250113,000000,0.184,0.194,0.184,0.187,5893,0
+IINNW.US,D,20250114,000000,0.245001,0.245001,0.203499,0.2299,9650,0
+IINNW.US,D,20250115,000000,0.25,0.2999,0.19,0.279899,3920,0
+IINNW.US,D,20250121,000000,0.261918,0.35,0.1901,0.28,18920,0
+IINNW.US,D,20250124,000000,0.23,0.2431,0.23,0.23,420,0
+IINNW.US,D,20250127,000000,0.25,0.25,0.25,0.25,920,0
+IINNW.US,D,20250129,000000,0.2572,0.2572,0.2572,0.2572,171,0
+IINNW.US,D,20250131,000000,0.2486,0.2572,0.2486,0.2572,1348,0
+IINNW.US,D,20250203,000000,0.258,0.28,0.1901,0.1901,1472,0
+IINNW.US,D,20250205,000000,0.24,0.25,0.24,0.25,200,0
+IINNW.US,D,20250207,000000,0.269999,0.2702,0.239999,0.27,25255,0
+IINNW.US,D,20250211,000000,0.265,0.2811,0.2,0.201,5804,0
+IINNW.US,D,20250212,000000,0.23,0.443,0.22,0.38,56086,0
+IINNW.US,D,20250213,000000,0.3714,0.45,0.2251,0.3816,293163,0
+IINNW.US,D,20250214,000000,0.4,0.44,0.2694,0.4,79897,0
+IINNW.US,D,20250218,000000,0.4,0.4,0.28,0.28,46862,0
+IINNW.US,D,20250219,000000,0.28,0.28,0.28,0.28,516,0
+IINNW.US,D,20250220,000000,0.3,0.3,0.28,0.28,1965,0
+IINNW.US,D,20250221,000000,0.2742,0.3,0.2014,0.3,10301,0
+IINNW.US,D,20250224,000000,0.19,0.85,0.19,0.47,395323,0
+IINNW.US,D,20250225,000000,0.421,0.99,0.2606,0.35,154851,0
+IINNW.US,D,20250226,000000,0.388,0.4501,0.281,0.35,21278,0
+IINNW.US,D,20250227,000000,0.331,0.357061,0.28,0.329,58059,0
+IINNW.US,D,20250228,000000,0.32,0.34,0.223,0.269,45834,0
+IINNW.US,D,20250303,000000,0.265,0.285,0.1751,0.24,33808,0
+IINNW.US,D,20250304,000000,0.22,0.2222,0.22,0.2222,1881,0
+IINNW.US,D,20250305,000000,0.2519,0.2519,0.23,0.23,1157,0
+IINNW.US,D,20250306,000000,0.22,0.2467,0.181,0.181,2862,0
+IINNW.US,D,20250310,000000,0.23,0.23,0.175,0.23,375,0
+IINNW.US,D,20250313,000000,0.2167,0.2167,0.2167,0.2167,106,0
+IINNW.US,D,20250314,000000,0.2094,0.2108,0.18,0.2108,4055,0
+IINNW.US,D,20250317,000000,0.218,0.218,0.1773,0.2078,536,0
+IINNW.US,D,20250318,000000,0.2055,0.21,0.2055,0.21,1310,0
+IINNW.US,D,20250320,000000,0.208,0.208,0.18,0.18,312,0
+IINNW.US,D,20250321,000000,0.2,0.2,0.2,0.2,157,0
+IINNW.US,D,20250324,000000,0.1984,0.2378,0.1701,0.2378,11910,0
+IINNW.US,D,20250325,000000,0.202,0.2466,0.202,0.2466,1629,0
+IINNW.US,D,20250326,000000,0.244,0.244,0.2021,0.2123,7600,0
+IINNW.US,D,20250331,000000,0.2021,0.2341,0.2021,0.2341,650,0
+IINNW.US,D,20250401,000000,0.2342,0.2342,0.2,0.2,484,0
+IINNW.US,D,20250403,000000,0.19,0.1901,0.19,0.1901,9958,0
+IINNW.US,D,20250407,000000,0.1848,0.27,0.18,0.2352,5448,0
+IINNW.US,D,20250410,000000,0.25,0.25,0.25,0.25,100,0
+IINNW.US,D,20250411,000000,0.202,0.28,0.1924,0.28,650,0
+IINNW.US,D,20250421,000000,0.21,0.25,0.1948,0.25,1218,0
+IINNW.US,D,20250423,000000,0.21,0.25,0.192,0.25,3270,0
+IINNW.US,D,20250429,000000,0.195,0.195,0.1924,0.1924,245,0
+IINNW.US,D,20250430,000000,0.235,0.235,0.235,0.235,212,0
+IINNW.US,D,20250502,000000,0.245,0.245,0.192,0.2349,2010,0
+IINNW.US,D,20250507,000000,0.192801,0.237,0.1927,0.237,800,0
+IINNW.US,D,20250508,000000,0.1951,0.2285,0.1811,0.2285,5653,0
+IINNW.US,D,20250509,000000,0.2,0.2,0.2,0.2,3529,0
+IINNW.US,D,20250512,000000,0.1999,0.2298,0.1999,0.2298,535,0
+IINNW.US,D,20250515,000000,0.2,0.2197,0.2,0.2197,2471,0
+IINNW.US,D,20250516,000000,0.2,0.2102,0.1804,0.2,16089,0
+IINNW.US,D,20250520,000000,0.1805,0.214,0.17,0.214,25609,0
+IINNW.US,D,20250521,000000,0.125,0.2,0.125,0.199,6741,0
+IINNW.US,D,20250523,000000,0.1987,0.1987,0.1676,0.1961,4644,0
+IINNW.US,D,20250527,000000,0.1942,0.1942,0.1626,0.1942,750,0
+IINNW.US,D,20250528,000000,0.18999,0.19,0.1899,0.1899,1691,0
+IINNW.US,D,20250529,000000,0.1942,0.247,0.1942,0.2,8463,0
+IINNW.US,D,20250530,000000,0.25,0.25,0.25,0.25,1000,0
+IINNW.US,D,20250602,000000,0.1904,0.1904,0.1625,0.18,4450,0
+IINNW.US,D,20250603,000000,0.2064,0.215,0.18,0.1801,17433,0
+IINNW.US,D,20250605,000000,0.185,0.1998,0.185,0.1949,11541,0
+IINNW.US,D,20250606,000000,0.2126,0.2795,0.2001,0.2606,8385,0
+IINNW.US,D,20250609,000000,0.2332,0.25,0.202,0.225998,4395,0
+IINNW.US,D,20250610,000000,0.205,0.2051,0.205,0.2051,1854,0
+IINNW.US,D,20250611,000000,0.19756,0.2483,0.1873,0.2483,8193,0
+IINNW.US,D,20250613,000000,0.192,0.1922,0.192,0.1922,1000,0
+IINNW.US,D,20250617,000000,0.1951,0.205951,0.192,0.192,12344,0
+IINNW.US,D,20250618,000000,0.1919,0.1919,0.1825,0.1825,5112,0
+IINNW.US,D,20250620,000000,0.20255,0.2121,0.20255,0.2121,1641,0
+IINNW.US,D,20250623,000000,0.2174,0.2174,0.2174,0.2174,2082,0
+IINNW.US,D,20250624,000000,0.2175,0.2175,0.2175,0.2175,2222,0
+IINNW.US,D,20250625,000000,0.2175,0.2175,0.2074,0.2074,7500,0
+IINNW.US,D,20250626,000000,0.217,0.217,0.217,0.217,240,0
+IINNW.US,D,20250701,000000,0.183,0.1839,0.183,0.1839,822,0
+IINNW.US,D,20250702,000000,0.183,0.2774,0.183,0.276,14641,0
+IINNW.US,D,20250703,000000,0.27,0.27,0.2233,0.2649,7408,0
+IINNW.US,D,20250707,000000,0.273084,0.799,0.263002,0.65,95738,0
+IINNW.US,D,20250708,000000,0.75,0.75,0.416,0.537501,29790,0
+IINNW.US,D,20250709,000000,0.56,0.71,0.56,0.63,13580,0
+IINNW.US,D,20250710,000000,0.66,0.7,0.56,0.6144,12808,0
+IINNW.US,D,20250711,000000,0.6299,0.6299,0.416,0.431,12561,0
+IINNW.US,D,20250714,000000,0.425,0.54,0.41,0.506,3590,0
+IINNW.US,D,20250715,000000,0.512,0.526923,0.512,0.526923,3060,0
+IINNW.US,D,20250716,000000,0.526,0.5339,0.516,0.5339,3949,0
+IINNW.US,D,20250717,000000,0.54,0.64,0.531,0.594,2490,0
+IINNW.US,D,20250718,000000,0.624,0.6998,0.507083,0.604,18117,0
+IINNW.US,D,20250721,000000,0.65,0.65,0.5121,0.532,4665,0
+IINNW.US,D,20250722,000000,0.542,0.65,0.532,0.595,6128,0
+IINNW.US,D,20250723,000000,0.5501,0.65,0.512576,0.512576,20212,0
+IINNW.US,D,20250724,000000,0.51,0.535,0.49,0.535,3171,0
+IINNW.US,D,20250725,000000,0.55,0.5641,0.48,0.502,10565,0
+IINNW.US,D,20250729,000000,0.4701,0.5531,0.4701,0.5511,4894,0
+IINNW.US,D,20250730,000000,0.468,0.468,0.2101,0.32,22699,0
+IINNW.US,D,20250731,000000,0.33,0.38,0.33,0.38,561,0
+IINNW.US,D,20250801,000000,0.37,0.5192,0.37,0.4501,51149,0
+IINNW.US,D,20250804,000000,0.5,0.5001,0.5,0.5,1450,0
+IINNW.US,D,20250805,000000,0.5,0.5001,0.3711,0.4049,2339,0
+IINNW.US,D,20250806,000000,0.371,0.4416,0.2671,0.271,9243,0
+IINNW.US,D,20250807,000000,0.281,0.3594,0.281,0.3372,3524,0
+IINNW.US,D,20250808,000000,0.323049,0.3951,0.275,0.3951,3541,0
+IINNW.US,D,20250811,000000,0.36,0.483,0.3017,0.483,11667,0
+IINNW.US,D,20250812,000000,0.4074,0.4074,0.4074,0.4074,1221,0
+IINNW.US,D,20250813,000000,0.45,0.6,0.4325,0.6,4554,0
+IINNW.US,D,20250814,000000,0.6,0.6,0.4138,0.52,5689,0
+IINNW.US,D,20250815,000000,0.52,0.52,0.3784,0.4,4453,0
+IINNW.US,D,20250818,000000,0.43,0.4801,0.43,0.48,3550,0
+IINNW.US,D,20250819,000000,0.4874,0.524999,0.423001,0.43,6974,0
+IINNW.US,D,20250821,000000,0.4524,0.5,0.4524,0.5,211,0
+IINNW.US,D,20250822,000000,0.4302,0.5,0.4254,0.4254,10039,0
+IINNW.US,D,20250826,000000,0.3823,0.434495,0.2105,0.33,3938,0
+IINNW.US,D,20250827,000000,0.36,0.36,0.36,0.36,319,0
+IINNW.US,D,20250829,000000,0.3654,0.3654,0.32,0.32,4210,0
+IINNW.US,D,20250902,000000,0.40999,0.40999,0.3301,0.34,35407,0
+IINNW.US,D,20250903,000000,0.32,0.328001,0.3116,0.32,1850,0
+IINNW.US,D,20250905,000000,0.35,0.35,0.3216,0.3493,2850,0
+IINNW.US,D,20250908,000000,0.3771,0.3771,0.364,0.364,1458,0
+IINNW.US,D,20250909,000000,0.41,0.41,0.41,0.41,230,0
+IINNW.US,D,20250910,000000,0.3011,0.35,0.3001,0.3499,6620,0
+IINNW.US,D,20250911,000000,0.3001,0.35,0.3001,0.3392,6174,0
+IINNW.US,D,20250912,000000,0.3267,0.3267,0.3267,0.3267,211,0
+IINNW.US,D,20250915,000000,0.3565,0.3565,0.313,0.3565,1400,0
+IINNW.US,D,20250916,000000,0.3249,0.3249,0.3249,0.3249,216,0
+IINNW.US,D,20250918,000000,0.3338,0.35,0.211,0.35,39259,0
+IINNW.US,D,20250919,000000,0.3399,0.3748,0.3038,0.34555,8167,0
+IINNW.US,D,20250923,000000,0.365,0.365,0.345,0.365,1488,0
+IINNW.US,D,20250924,000000,0.3452,0.3638,0.345176,0.346,28094,0
+IINNW.US,D,20250925,000000,0.351,0.351,0.35,0.35,1599,0
+IINNW.US,D,20250926,000000,0.35,0.41,0.325,0.325,29149,0
+IINNW.US,D,20250929,000000,0.44,0.5798,0.352,0.3822,1981,0
+IINNW.US,D,20251001,000000,0.5,0.5,0.361,0.361,954,0
+IINNW.US,D,20251002,000000,0.37,0.37,0.331,0.331,2568,0
+IINNW.US,D,20251003,000000,0.33,0.335999,0.33,0.335999,894,0
+IINNW.US,D,20251006,000000,0.34,0.34,0.325,0.33,7466,0
+IINNW.US,D,20251007,000000,0.3322,0.3322,0.3033,0.3251,3714,0
+IINNW.US,D,20251008,000000,0.291549,0.40085,0.291549,0.3707,9327,0
+IINNW.US,D,20251009,000000,0.38,0.4451,0.33744,0.401,8161,0
+IINNW.US,D,20251010,000000,0.368,0.4107,0.3502,0.3502,6365,0
+IINNW.US,D,20251013,000000,0.3962,0.49,0.3962,0.41,4480,0
+IINNW.US,D,20251014,000000,0.52,0.52,0.3902,0.3902,1232,0
+IINNW.US,D,20251015,000000,0.39,0.39,0.39,0.39,6631,0
+IINNW.US,D,20251016,000000,0.4192,0.4192,0.4192,0.4192,8398,0
+IINNW.US,D,20251020,000000,0.419,0.419,0.334,0.342001,2928,0
+IINNW.US,D,20251023,000000,0.301,0.428957,0.268,0.428957,22493,0
+IINNW.US,D,20251027,000000,0.4,0.4,0.4,0.4,574,0
+IINNW.US,D,20251028,000000,0.4,0.4,0.4,0.4,306,0
+IINNW.US,D,20251030,000000,0.35,0.35,0.292501,0.3352,1550,0
+IINNW.US,D,20251106,000000,0.3352,0.4279,0.3124,0.37995,26227,0
+IINNW.US,D,20251112,000000,0.3632,0.3632,0.3632,0.3632,400,0
+IINNW.US,D,20251113,000000,0.33,0.33,0.33,0.33,541,0
+IINNW.US,D,20251114,000000,0.3497,0.35,0.3497,0.35,1400,0
+IINNW.US,D,20251119,000000,0.3141,0.325,0.301,0.3055,17083,0
+IINNW.US,D,20251120,000000,0.301,0.33,0.301,0.3099,16848,0
+IINNW.US,D,20251124,000000,0.32,0.3507,0.252,0.252,11251,0
+IINNW.US,D,20251125,000000,0.3,0.3,0.3,0.3,268,0
+IINNW.US,D,20251126,000000,0.32,0.35,0.3056,0.3056,6500,0
+IINNW.US,D,20251128,000000,0.285,0.34,0.285,0.3399,19500,0
+IINNW.US,D,20251201,000000,0.32,0.3406,0.312501,0.3406,5980,0
+IINNW.US,D,20251203,000000,0.3,0.34,0.3,0.34,1262,0
+IINNW.US,D,20251204,000000,0.3011,0.3013,0.3011,0.3013,221,0
+IINNW.US,D,20251205,000000,0.3084,0.3084,0.3084,0.3084,1041,0
+IINNW.US,D,20251208,000000,0.3,0.3399,0.2374,0.2955,39600,0
+IINNW.US,D,20251209,000000,0.29,0.298,0.27314,0.27314,2000,0
+IINNW.US,D,20251212,000000,0.26,0.26,0.26,0.26,116,0
+IINNW.US,D,20251215,000000,0.275,0.3184,0.267751,0.271,7975,0
+IINNW.US,D,20251217,000000,0.27,0.27,0.27,0.27,163,0
+IINNW.US,D,20251219,000000,0.2552,0.2552,0.25,0.25,1199,0
+IINNW.US,D,20251222,000000,0.2106,0.23,0.2106,0.23,1073,0
+IINNW.US,D,20251224,000000,0.2552,0.2552,0.231,0.231,2031,0
+IINNW.US,D,20251229,000000,0.250501,0.2603,0.231,0.2505,3970,0
+IINNW.US,D,20251230,000000,0.231,0.2517,0.231,0.2415,5544,0
+IINNW.US,D,20251231,000000,0.231,0.2363,0.23,0.2363,3746,0
+IINNW.US,D,20260105,000000,0.235,0.235,0.229,0.229,1200,0
+IINNW.US,D,20260106,000000,0.229,0.2911,0.228626,0.2832,48950,0
+IINNW.US,D,20260107,000000,0.23,0.25,0.23,0.25,1637,0
+IINNW.US,D,20260108,000000,0.274,0.274,0.274,0.274,600,0
+IINNW.US,D,20260109,000000,0.27,0.2901,0.255,0.2901,12400,0
+IINNW.US,D,20260112,000000,0.25,0.2789,0.241,0.2664,21472,0
+IINNW.US,D,20260115,000000,0.25,0.26,0.24,0.26,7150,0
+IINNW.US,D,20260120,000000,0.24,0.25,0.2275,0.23601,19362,0
+IINNW.US,D,20260122,000000,0.24715,0.2743,0.24715,0.2743,1464,0
+IINNW.US,D,20260209,000000,0.267499,0.267499,0.225,0.225,956,0
+IINNW.US,D,20260210,000000,0.2106,0.2106,0.21,0.21,1350,0
+IINNW.US,D,20260211,000000,0.1751,0.1988,0.1751,0.195,1310,0
+IINNW.US,D,20260212,000000,0.2,0.2,0.1975,0.1975,1146,0
+IINNW.US,D,20260213,000000,0.2,0.2,0.2,0.2,800,0
+IINNW.US,D,20260217,000000,0.2,0.2,0.2,0.2,201,0
+IINNW.US,D,20260218,000000,0.18,0.2,0.150201,0.150201,2488,0
diff --git a/daily/us/nasdaq stocks/2/immx.us.txt b/daily/us/nasdaq stocks/2/immx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..532174d89bac1163e86a9059db7774fc5eefcbd0
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/immx.us.txt	
@@ -0,0 +1,1047 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IMMX.US,D,20211216,000000,5,5.01,3.51,3.67,2017800,0
+IMMX.US,D,20211217,000000,3.5,6.31,3.5,4,8719266,0
+IMMX.US,D,20211220,000000,3.51,3.74,3.2,3.25,717637,0
+IMMX.US,D,20211221,000000,3.35,3.75,3.27,3.48,359125,0
+IMMX.US,D,20211222,000000,3.41,3.5899,3.23,3.26,274330,0
+IMMX.US,D,20211223,000000,3.3,3.35,2.85,2.95,279483,0
+IMMX.US,D,20211227,000000,3,3.6599,2.97,3.28,469045,0
+IMMX.US,D,20211228,000000,3.19,3.8823,3.13,3.61,525265,0
+IMMX.US,D,20211229,000000,3.53,3.7891,3.32,3.32,241974,0
+IMMX.US,D,20211230,000000,3.25,3.405,3.25,3.26,95669,0
+IMMX.US,D,20211231,000000,3.35,3.64,3.27,3.56,142281,0
+IMMX.US,D,20220103,000000,7.05,8.6799,5.63,5.78,149080575,0
+IMMX.US,D,20220104,000000,7.47,7.75,5.86,6.49,62790129,0
+IMMX.US,D,20220105,000000,6.9,7.9,6.43,6.75,33596067,0
+IMMX.US,D,20220106,000000,6.8,6.9,5.36,5.49,5865050,0
+IMMX.US,D,20220107,000000,5.0228,5.6774,4.84,5.34,2273195,0
+IMMX.US,D,20220110,000000,5.2,6.32,5.19,6.02,7224079,0
+IMMX.US,D,20220111,000000,5.88,6.07,5.21,5.43,1902042,0
+IMMX.US,D,20220112,000000,7.07,7.5999,6.22,6.43,45987214,0
+IMMX.US,D,20220113,000000,6.11,6.15,5.57,5.83,1868033,0
+IMMX.US,D,20220114,000000,5.5,6.0799,5.46,5.84,806296,0
+IMMX.US,D,20220118,000000,5.55,5.8699,5.4,5.81,939841,0
+IMMX.US,D,20220119,000000,5.81,6.12,5.5399,5.66,2846559,0
+IMMX.US,D,20220120,000000,5.52,5.85,5.35,5.42,1556473,0
+IMMX.US,D,20220121,000000,5.3,5.3499,4.4401,4.51,710503,0
+IMMX.US,D,20220124,000000,3.9395,4.24,3.7101,4.23,888006,0
+IMMX.US,D,20220125,000000,4.04,4.2399,3.92,4.12,408785,0
+IMMX.US,D,20220126,000000,4.08,4.11,3.52,3.55,886762,0
+IMMX.US,D,20220127,000000,3.76,4.5,3.61,3.94,9968720,0
+IMMX.US,D,20220128,000000,3.75,3.9799,3.53,3.89,851693,0
+IMMX.US,D,20220131,000000,3.93,4.0799,3.73,4.06,1175748,0
+IMMX.US,D,20220201,000000,4.16,5.1,4.1,4.61,9892065,0
+IMMX.US,D,20220202,000000,4.49,4.5399,3.87,3.99,2101997,0
+IMMX.US,D,20220203,000000,3.7842,4.19,3.66,4.03,1114977,0
+IMMX.US,D,20220204,000000,4,4.48,3.8828,4.37,964633,0
+IMMX.US,D,20220207,000000,4.8361,5.04,4.55,4.8,1771564,0
+IMMX.US,D,20220208,000000,4.66,4.9,4.21,4.82,940056,0
+IMMX.US,D,20220209,000000,4.84,5.37,4.76,4.93,1106580,0
+IMMX.US,D,20220210,000000,4.7401,4.95,4.345,4.37,782539,0
+IMMX.US,D,20220211,000000,4.31,4.5422,4.14,4.22,391781,0
+IMMX.US,D,20220214,000000,4.19,4.21,3.79,3.89,561668,0
+IMMX.US,D,20220215,000000,4.12,4.23,3.95,4.01,439471,0
+IMMX.US,D,20220216,000000,4,4.13,3.87,3.94,325250,0
+IMMX.US,D,20220217,000000,3.82,3.96,3.72,3.86,276957,0
+IMMX.US,D,20220218,000000,3.79,3.9,3.55,3.58,266222,0
+IMMX.US,D,20220222,000000,3.5,3.5,3.2,3.24,290368,0
+IMMX.US,D,20220223,000000,3.31,3.47,3.07,3.09,239387,0
+IMMX.US,D,20220224,000000,2.85,3.141,2.7803,3.12,327593,0
+IMMX.US,D,20220225,000000,3.17,3.3399,3.1042,3.2,127634,0
+IMMX.US,D,20220228,000000,3.12,3.15,2.88,2.98,186423,0
+IMMX.US,D,20220301,000000,2.95,3.04,2.7301,2.77,222203,0
+IMMX.US,D,20220302,000000,2.7335,2.84,2.62,2.67,222377,0
+IMMX.US,D,20220303,000000,2.65,2.69,2.38,2.4,229798,0
+IMMX.US,D,20220304,000000,2.36,2.4,2.0801,2.11,254040,0
+IMMX.US,D,20220307,000000,2.02,2.18,1.88,1.88,245014,0
+IMMX.US,D,20220308,000000,1.88,1.96,1.71,1.89,231934,0
+IMMX.US,D,20220309,000000,2.05,2.0896,1.945,1.9785,156890,0
+IMMX.US,D,20220310,000000,1.9,1.97,1.8,1.87,105936,0
+IMMX.US,D,20220311,000000,1.92,1.92,1.81,1.86,78361,0
+IMMX.US,D,20220314,000000,1.9,1.98,1.85,1.9,101747,0
+IMMX.US,D,20220315,000000,1.88,2.04,1.85,2.04,178614,0
+IMMX.US,D,20220316,000000,2.09,2.49,2.03,2.43,462560,0
+IMMX.US,D,20220317,000000,2.43,2.44,2.2,2.33,237027,0
+IMMX.US,D,20220318,000000,2.42,2.79,2.38,2.41,521969,0
+IMMX.US,D,20220321,000000,2.42,2.4557,2.13,2.22,179428,0
+IMMX.US,D,20220322,000000,2.23,2.31,2.131,2.23,148577,0
+IMMX.US,D,20220323,000000,2.23,2.23,2,2.06,273128,0
+IMMX.US,D,20220324,000000,2.12,2.18,2.07,2.13,82299,0
+IMMX.US,D,20220325,000000,2.15,2.17,2.06,2.13,74971,0
+IMMX.US,D,20220328,000000,2.15,2.1618,2.08,2.13,63312,0
+IMMX.US,D,20220329,000000,2.14,2.41,2.1,2.37,171883,0
+IMMX.US,D,20220330,000000,2.33,2.3999,2.212,2.35,146677,0
+IMMX.US,D,20220331,000000,2.3,2.489,2.27,2.41,194273,0
+IMMX.US,D,20220401,000000,2.49,2.53,2.33,2.48,150750,0
+IMMX.US,D,20220404,000000,2.61,2.69,2.45,2.59,203015,0
+IMMX.US,D,20220405,000000,2.65,2.65,1.98,2.02,587289,0
+IMMX.US,D,20220406,000000,2.05,2.0892,1.94,2.03,284000,0
+IMMX.US,D,20220407,000000,2.06,2.06,1.83,1.93,160427,0
+IMMX.US,D,20220408,000000,1.91,1.94,1.75,1.81,215446,0
+IMMX.US,D,20220411,000000,1.8,1.855,1.6,1.73,289064,0
+IMMX.US,D,20220412,000000,1.79,1.8463,1.73,1.74,213958,0
+IMMX.US,D,20220413,000000,1.8,1.97,1.8,1.9,154805,0
+IMMX.US,D,20220414,000000,1.89,1.89,1.6713,1.8,128634,0
+IMMX.US,D,20220418,000000,1.78,1.78,1.67,1.72,50893,0
+IMMX.US,D,20220419,000000,1.72,1.7307,1.62,1.7,77160,0
+IMMX.US,D,20220420,000000,1.65,1.6988,1.6,1.67,70459,0
+IMMX.US,D,20220421,000000,1.64,1.68,1.46,1.49,101158,0
+IMMX.US,D,20220422,000000,1.48,1.5898,1.39,1.44,76339,0
+IMMX.US,D,20220425,000000,1.42,1.56,1.37,1.52,106156,0
+IMMX.US,D,20220426,000000,1.48,1.54,1.35,1.38,30465,0
+IMMX.US,D,20220427,000000,1.3,1.42,1.3,1.33,41133,0
+IMMX.US,D,20220428,000000,1.38,1.42,1.3001,1.36,30076,0
+IMMX.US,D,20220429,000000,1.38,1.48,1.35,1.38,46383,0
+IMMX.US,D,20220502,000000,1.39,1.4,1.25,1.32,34359,0
+IMMX.US,D,20220503,000000,1.3192,1.48,1.28,1.42,86746,0
+IMMX.US,D,20220504,000000,1.47,1.55,1.34,1.53,49265,0
+IMMX.US,D,20220505,000000,1.61,1.61,1.35,1.39,66286,0
+IMMX.US,D,20220506,000000,1.35,1.56,1.3401,1.49,84123,0
+IMMX.US,D,20220509,000000,1.55,1.68,1.42,1.49,174996,0
+IMMX.US,D,20220510,000000,1.49,1.54,1.4,1.44,77647,0
+IMMX.US,D,20220511,000000,1.4999,1.5,1.4,1.42,33269,0
+IMMX.US,D,20220512,000000,1.34,1.41,1.26,1.4,28470,0
+IMMX.US,D,20220513,000000,1.4,1.45,1.295,1.305,66081,0
+IMMX.US,D,20220516,000000,1.38,1.38,1.29,1.33,91865,0
+IMMX.US,D,20220517,000000,1.35,1.37,1.29,1.33,62909,0
+IMMX.US,D,20220518,000000,1.33,1.35,1.25,1.3,48636,0
+IMMX.US,D,20220519,000000,1.59,1.6881,1.35,1.63,1776351,0
+IMMX.US,D,20220520,000000,2.49,2.87,2.07,2.12,111650939,0
+IMMX.US,D,20220523,000000,1.96,2.2,1.8901,2.15,3174169,0
+IMMX.US,D,20220524,000000,2.03,2.42,2.03,2.35,1969066,0
+IMMX.US,D,20220525,000000,2.345,2.6699,2.3,2.64,2163871,0
+IMMX.US,D,20220526,000000,2.7,3.4499,2.64,2.97,2865168,0
+IMMX.US,D,20220527,000000,2.835,2.835,2.53,2.68,704558,0
+IMMX.US,D,20220531,000000,2.44,2.44,2.11,2.14,1173856,0
+IMMX.US,D,20220601,000000,2.11,2.35,1.7657,1.85,2202871,0
+IMMX.US,D,20220602,000000,2.43,2.7599,2.22,2.39,42435845,0
+IMMX.US,D,20220603,000000,2.27,2.51,2.27,2.48,2160697,0
+IMMX.US,D,20220606,000000,2.41,2.56,2.37,2.54,903630,0
+IMMX.US,D,20220607,000000,2.49,2.52,2.18,2.45,1082025,0
+IMMX.US,D,20220608,000000,2.35,2.4146,2.2,2.23,341033,0
+IMMX.US,D,20220609,000000,2.26,2.78,2.23,2.515,1490867,0
+IMMX.US,D,20220610,000000,2.41,2.505,2.2131,2.43,417854,0
+IMMX.US,D,20220613,000000,2.22,2.41,2.22,2.37,291368,0
+IMMX.US,D,20220614,000000,2.35,2.55,2.3112,2.4,391106,0
+IMMX.US,D,20220615,000000,2.4,2.4799,2.3,2.35,150085,0
+IMMX.US,D,20220616,000000,2.36,2.585,2.23,2.43,551218,0
+IMMX.US,D,20220617,000000,2.45,2.72,2.41,2.43,673704,0
+IMMX.US,D,20220621,000000,2.51,2.69,2.27,2.28,590134,0
+IMMX.US,D,20220622,000000,2.25,2.332,2.12,2.12,302055,0
+IMMX.US,D,20220623,000000,2.15,2.239,2.12,2.16,100353,0
+IMMX.US,D,20220624,000000,2.19,2.2673,2.13,2.13,89402,0
+IMMX.US,D,20220627,000000,2.19,2.22,2.07,2.16,127145,0
+IMMX.US,D,20220628,000000,2.19,2.45,2.09,2.33,381352,0
+IMMX.US,D,20220629,000000,2.21,2.59,2.19,2.52,265903,0
+IMMX.US,D,20220630,000000,2.42,2.6,2.3135,2.6,1031820,0
+IMMX.US,D,20220701,000000,2.42,2.65,2.42,2.6,277896,0
+IMMX.US,D,20220705,000000,2.59,2.59,2.35,2.5,148465,0
+IMMX.US,D,20220706,000000,2.45,2.8,2.392,2.69,292095,0
+IMMX.US,D,20220707,000000,2.73,2.8999,2.631,2.74,265348,0
+IMMX.US,D,20220708,000000,2.74,2.76,2.61,2.68,103448,0
+IMMX.US,D,20220711,000000,2.58,3.35,2.58,3.05,1197103,0
+IMMX.US,D,20220712,000000,3.04,3.15,2.86,2.95,176889,0
+IMMX.US,D,20220713,000000,2.95,3.03,2.84,3.03,89054,0
+IMMX.US,D,20220714,000000,2.9,2.9999,2.64,2.64,174101,0
+IMMX.US,D,20220715,000000,2.6,2.9,2.59,2.73,138757,0
+IMMX.US,D,20220718,000000,2.622,2.7955,2.6001,2.63,120261,0
+IMMX.US,D,20220719,000000,2.8,2.8403,2.61,2.72,123025,0
+IMMX.US,D,20220720,000000,2.75,2.85,2.65,2.74,89225,0
+IMMX.US,D,20220721,000000,2.68,2.72,2.63,2.7,74754,0
+IMMX.US,D,20220722,000000,2.75,2.75,2.41,2.45,82839,0
+IMMX.US,D,20220725,000000,2.43,2.4999,2.43,2.47,23717,0
+IMMX.US,D,20220726,000000,2.42,2.47,2.3199,2.33,81667,0
+IMMX.US,D,20220727,000000,2.32,2.4587,2.32,2.41,30026,0
+IMMX.US,D,20220728,000000,2.4,2.46,2.35,2.38,26719,0
+IMMX.US,D,20220729,000000,2.3972,2.58,2.35,2.44,64522,0
+IMMX.US,D,20220801,000000,2.39,2.43,2.31,2.41,31750,0
+IMMX.US,D,20220802,000000,2.41,2.5777,2.3729,2.51,87257,0
+IMMX.US,D,20220803,000000,2.55,2.55,2.44,2.53,70895,0
+IMMX.US,D,20220804,000000,2.48,2.58,2.47,2.56,59198,0
+IMMX.US,D,20220805,000000,2.56,2.56,2.48,2.5168,35645,0
+IMMX.US,D,20220808,000000,2.47,2.53,2.42,2.46,83799,0
+IMMX.US,D,20220809,000000,2.49,2.52,2.43,2.52,40636,0
+IMMX.US,D,20220810,000000,2.53,2.55,2.38,2.43,45315,0
+IMMX.US,D,20220811,000000,2.46,2.4999,2.3876,2.46,63948,0
+IMMX.US,D,20220812,000000,2.49,2.4935,2.4141,2.45,24307,0
+IMMX.US,D,20220815,000000,2.41,2.445,2.33,2.34,70761,0
+IMMX.US,D,20220816,000000,2.31,2.4299,2.31,2.33,36361,0
+IMMX.US,D,20220817,000000,2.35,2.3899,2.24,2.27,61784,0
+IMMX.US,D,20220818,000000,2.29,2.33,2.18,2.21,72206,0
+IMMX.US,D,20220819,000000,2.13,2.185,2.01,2.01,67013,0
+IMMX.US,D,20220822,000000,1.95,2.095,1.9,2.05,34353,0
+IMMX.US,D,20220823,000000,2.0738,2.18,2.05,2.13,21802,0
+IMMX.US,D,20220824,000000,2.17,2.25,2.105,2.2,16187,0
+IMMX.US,D,20220825,000000,2.19,2.225,2.1,2.1877,40840,0
+IMMX.US,D,20220826,000000,2.0815,2.1549,2.04,2.06,19605,0
+IMMX.US,D,20220829,000000,1.94,2.052,1.94,1.97,42605,0
+IMMX.US,D,20220830,000000,1.9,2.0066,1.85,1.85,34471,0
+IMMX.US,D,20220831,000000,1.8591,1.9211,1.8101,1.82,15585,0
+IMMX.US,D,20220901,000000,1.82,1.8747,1.75,1.85,39570,0
+IMMX.US,D,20220902,000000,1.91,2.07,1.9,1.94,35106,0
+IMMX.US,D,20220906,000000,1.97,1.97,1.73,1.74,35772,0
+IMMX.US,D,20220907,000000,1.8996,1.92,1.685,1.78,138921,0
+IMMX.US,D,20220908,000000,1.78,1.8,1.67,1.69,58522,0
+IMMX.US,D,20220909,000000,1.74,1.82,1.69,1.8,36853,0
+IMMX.US,D,20220912,000000,1.79,1.8015,1.73,1.73,20083,0
+IMMX.US,D,20220913,000000,1.7101,1.76,1.7093,1.74,13134,0
+IMMX.US,D,20220914,000000,1.721,1.765,1.69,1.71,30984,0
+IMMX.US,D,20220915,000000,1.7001,1.7508,1.69,1.73,25242,0
+IMMX.US,D,20220916,000000,1.74,1.83,1.6,1.83,75576,0
+IMMX.US,D,20220919,000000,1.78,1.78,1.68,1.7,16933,0
+IMMX.US,D,20220920,000000,1.7,1.7,1.62,1.63,21679,0
+IMMX.US,D,20220921,000000,1.7,1.7,1.55,1.6,48139,0
+IMMX.US,D,20220922,000000,1.57,1.6558,1.55,1.61,23806,0
+IMMX.US,D,20220923,000000,1.57,1.57,1.44,1.475,76959,0
+IMMX.US,D,20220926,000000,1.51,1.54,1.43,1.5,32056,0
+IMMX.US,D,20220927,000000,1.49,1.4978,1.38,1.43,48118,0
+IMMX.US,D,20220928,000000,1.4464,1.4601,1.4201,1.45,25333,0
+IMMX.US,D,20220929,000000,1.45,1.4886,1.39,1.41,18757,0
+IMMX.US,D,20220930,000000,1.39,1.43,1.36,1.36,19635,0
+IMMX.US,D,20221003,000000,1.44,1.455,1.3501,1.39,14062,0
+IMMX.US,D,20221004,000000,1.44,1.4673,1.37,1.37,16958,0
+IMMX.US,D,20221005,000000,1.47,1.47,1.36,1.37,10427,0
+IMMX.US,D,20221006,000000,1.45,1.45,1.36,1.38,18512,0
+IMMX.US,D,20221007,000000,1.395,1.395,1.29,1.3,18555,0
+IMMX.US,D,20221010,000000,1.3554,1.374,1.22,1.24,39815,0
+IMMX.US,D,20221011,000000,1.3,1.345,1.21,1.22,21071,0
+IMMX.US,D,20221012,000000,1.25,1.2724,1.15,1.18,22859,0
+IMMX.US,D,20221013,000000,1.14,1.19,1.1142,1.12,27742,0
+IMMX.US,D,20221014,000000,1.11,1.28,1.11,1.21,33368,0
+IMMX.US,D,20221017,000000,1.3,1.34,1.1725,1.2,25023,0
+IMMX.US,D,20221018,000000,1.12,1.2399,1.1,1.19,68407,0
+IMMX.US,D,20221019,000000,1.175,1.2,1.1301,1.15,15445,0
+IMMX.US,D,20221020,000000,1.1301,1.17,1.13,1.14,16039,0
+IMMX.US,D,20221021,000000,1.13,1.18,1.1,1.18,19549,0
+IMMX.US,D,20221024,000000,1.14,1.2,1.11,1.11,39591,0
+IMMX.US,D,20221025,000000,1.16,1.17,1.03,1.09,132324,0
+IMMX.US,D,20221026,000000,1.08,1.15,1.01,1.04,101377,0
+IMMX.US,D,20221027,000000,1.07,1.1,0.9849,1.06,100648,0
+IMMX.US,D,20221028,000000,1.03,1.09,0.9899,1.075,84310,0
+IMMX.US,D,20221031,000000,1.08,1.15,1,1,37166,0
+IMMX.US,D,20221101,000000,1.08,1.08,0.9199,1.05,194722,0
+IMMX.US,D,20221102,000000,1.02,1.03,0.95,1.01,77200,0
+IMMX.US,D,20221103,000000,0.95,1.0099,0.925,0.9402,104428,0
+IMMX.US,D,20221104,000000,0.95,1,0.9,0.91,64558,0
+IMMX.US,D,20221107,000000,0.94,0.94,0.86,0.8851,77114,0
+IMMX.US,D,20221108,000000,0.8585,0.9101,0.81,0.8203,115823,0
+IMMX.US,D,20221109,000000,0.8,0.8499,0.7049,0.7869,167290,0
+IMMX.US,D,20221110,000000,0.76,0.82,0.68,0.75,200793,0
+IMMX.US,D,20221111,000000,0.85,0.9,0.715,0.874999,114434,0
+IMMX.US,D,20221114,000000,0.87,1.07,0.87,1.03,202007,0
+IMMX.US,D,20221115,000000,1.08,1.1,1,1.06,81493,0
+IMMX.US,D,20221116,000000,1.1,1.2795,1.07,1.16,129278,0
+IMMX.US,D,20221117,000000,1.26,1.2686,1.16,1.22,81890,0
+IMMX.US,D,20221118,000000,1.27,1.35,1.2,1.3,31884,0
+IMMX.US,D,20221121,000000,1.3,1.32,1.2517,1.32,36886,0
+IMMX.US,D,20221122,000000,1.27,1.315,1.27,1.3,17421,0
+IMMX.US,D,20221123,000000,1.32,1.38,1.32,1.37,28796,0
+IMMX.US,D,20221125,000000,1.38,1.38,1.34,1.34,19706,0
+IMMX.US,D,20221128,000000,1.39,1.4,1.34,1.36,20272,0
+IMMX.US,D,20221129,000000,1.39,1.39,1.0761,1.22,49390,0
+IMMX.US,D,20221130,000000,1.15,1.21,1.06,1.21,110436,0
+IMMX.US,D,20221201,000000,1.18,1.19,1.08,1.1599,24643,0
+IMMX.US,D,20221202,000000,1.16,1.2,1.12,1.1492,17350,0
+IMMX.US,D,20221205,000000,1.04,1.33,1.04,1.17,19802,0
+IMMX.US,D,20221206,000000,1.17,1.17,1.0298,1.0815,37495,0
+IMMX.US,D,20221207,000000,1.0835,1.09,1.02,1.05,15443,0
+IMMX.US,D,20221208,000000,1.04,1.09,1.04,1.06,12097,0
+IMMX.US,D,20221209,000000,1.01,1.45,1.01,1.39,205371,0
+IMMX.US,D,20221212,000000,1.52,1.6,1.35,1.5,246398,0
+IMMX.US,D,20221213,000000,1.6,1.66,1.2848,1.46,161825,0
+IMMX.US,D,20221214,000000,2.02,2.52,1.55,1.8,59661693,0
+IMMX.US,D,20221215,000000,1.72,2.1008,1.68,1.97,2333513,0
+IMMX.US,D,20221216,000000,1.94,2.07,1.78,1.89,888349,0
+IMMX.US,D,20221219,000000,1.73,2.35,1.73,1.97,1494410,0
+IMMX.US,D,20221220,000000,1.98,2.01,1.8,1.87,286196,0
+IMMX.US,D,20221221,000000,1.9,2.18,1.841,2.15,326195,0
+IMMX.US,D,20221222,000000,2.16,2.45,2.1,2.43,514307,0
+IMMX.US,D,20221223,000000,2.31,2.35,2,2.17,276091,0
+IMMX.US,D,20221227,000000,2.17,2.17,1.9901,2,100617,0
+IMMX.US,D,20221228,000000,1.99,2.19,1.95,2.17,115506,0
+IMMX.US,D,20221229,000000,2.19,2.34,2.15,2.31,156450,0
+IMMX.US,D,20221230,000000,2.23,2.4047,2.23,2.29,221116,0
+IMMX.US,D,20230103,000000,2.35,2.4023,2.11,2.22,90076,0
+IMMX.US,D,20230104,000000,2.04,2.4,2,2.35,325694,0
+IMMX.US,D,20230105,000000,2.39,2.55,2.22,2.55,606349,0
+IMMX.US,D,20230106,000000,2.25,2.53,2.1012,2.34,2191689,0
+IMMX.US,D,20230109,000000,2.22,2.29,2.03,2.1,255041,0
+IMMX.US,D,20230110,000000,2.12,2.21,2.0975,2.2,84177,0
+IMMX.US,D,20230111,000000,2.19,2.21,2.09,2.15,109812,0
+IMMX.US,D,20230112,000000,2.13,2.17,2.01,2.16,114913,0
+IMMX.US,D,20230113,000000,2.14,2.244,2.14,2.2,82813,0
+IMMX.US,D,20230117,000000,2.2,2.2,2.0737,2.12,105787,0
+IMMX.US,D,20230118,000000,2.09,2.11,1.95,2.02,148914,0
+IMMX.US,D,20230119,000000,2.05,2.1199,2.02,2.09,52510,0
+IMMX.US,D,20230120,000000,2.0454,2.1511,1.9533,2.15,104570,0
+IMMX.US,D,20230123,000000,2.13,2.19,2.0501,2.135,133515,0
+IMMX.US,D,20230124,000000,2.08,2.5,2.08,2.46,319878,0
+IMMX.US,D,20230125,000000,2.49,2.49,2.35,2.48,58454,0
+IMMX.US,D,20230126,000000,2.49,2.4999,2.34,2.41,139833,0
+IMMX.US,D,20230127,000000,2.35,2.46,2.3268,2.4,79597,0
+IMMX.US,D,20230130,000000,2.4,2.4729,2.3501,2.42,51520,0
+IMMX.US,D,20230131,000000,2.3601,2.7899,2.35,2.6,202148,0
+IMMX.US,D,20230201,000000,2.64,2.71,2.4201,2.63,134747,0
+IMMX.US,D,20230202,000000,2.63,2.75,2.58,2.615,121396,0
+IMMX.US,D,20230203,000000,2.54,3.28,2.53,3.14,535997,0
+IMMX.US,D,20230206,000000,3.29,3.29,2.9601,3.12,132970,0
+IMMX.US,D,20230207,000000,3.12,3.14,2.7701,2.87,151602,0
+IMMX.US,D,20230208,000000,2.81,2.9299,2.7,2.7935,109136,0
+IMMX.US,D,20230209,000000,2.65,2.77,2.25,2.33,706266,0
+IMMX.US,D,20230210,000000,2.35,2.7,2.34,2.65,194817,0
+IMMX.US,D,20230213,000000,2.61,2.685,2.35,2.38,91772,0
+IMMX.US,D,20230214,000000,2.45,2.45,2.2346,2.37,60553,0
+IMMX.US,D,20230215,000000,2.3,2.4062,2.27,2.31,78507,0
+IMMX.US,D,20230216,000000,2.25,2.27,2.1,2.22,77461,0
+IMMX.US,D,20230217,000000,2.16,2.31,2.15,2.29,34056,0
+IMMX.US,D,20230221,000000,2.23,2.25,2.06,2.07,60011,0
+IMMX.US,D,20230222,000000,2.3,2.4699,2.17,2.32,201447,0
+IMMX.US,D,20230223,000000,2.38,2.38,2.13,2.24,49618,0
+IMMX.US,D,20230224,000000,2.17,2.22,2.08,2.15,39725,0
+IMMX.US,D,20230227,000000,2.19,2.23,2.09,2.14,59211,0
+IMMX.US,D,20230228,000000,2.09,2.17,2.02,2.08,47213,0
+IMMX.US,D,20230301,000000,2.08,2.1533,2.03,2.07,42360,0
+IMMX.US,D,20230302,000000,2.07,2.2,2.03,2.2,45947,0
+IMMX.US,D,20230303,000000,2.17,2.21,2.0968,2.1,33630,0
+IMMX.US,D,20230306,000000,2.16,2.3,2.13,2.2,53238,0
+IMMX.US,D,20230307,000000,2.13,2.1714,2.05,2.08,58762,0
+IMMX.US,D,20230308,000000,2.0917,2.1263,1.99,1.99,32735,0
+IMMX.US,D,20230309,000000,2.11,2.11,1.95,1.95,40861,0
+IMMX.US,D,20230310,000000,1.94,2,1.75,1.8,98837,0
+IMMX.US,D,20230313,000000,1.79,2.07,1.77,2.0601,57453,0
+IMMX.US,D,20230314,000000,2.0372,2.26,2.0309,2.07,83517,0
+IMMX.US,D,20230315,000000,2.05,2.05,1.89,1.89,39678,0
+IMMX.US,D,20230316,000000,1.96,1.9741,1.81,1.9,29810,0
+IMMX.US,D,20230317,000000,1.85,1.99,1.8,1.82,83164,0
+IMMX.US,D,20230320,000000,1.8,1.8386,1.77,1.77,43482,0
+IMMX.US,D,20230321,000000,1.8192,1.94,1.815,1.91,28531,0
+IMMX.US,D,20230322,000000,1.83,2.14,1.83,2.14,55580,0
+IMMX.US,D,20230323,000000,2.16,2.2261,1.88,1.97,813116,0
+IMMX.US,D,20230324,000000,1.94,1.9925,1.79,1.83,59471,0
+IMMX.US,D,20230327,000000,1.81,1.88,1.72,1.86,24125,0
+IMMX.US,D,20230328,000000,1.92,1.96,1.67,1.79,84667,0
+IMMX.US,D,20230329,000000,1.79,1.8199,1.71,1.78,53850,0
+IMMX.US,D,20230330,000000,1.68,1.81,1.64,1.72,78690,0
+IMMX.US,D,20230331,000000,1.76,1.8699,1.67,1.82,30193,0
+IMMX.US,D,20230403,000000,1.83,1.89,1.78,1.88,49116,0
+IMMX.US,D,20230404,000000,1.82,1.83,1.7001,1.74,31317,0
+IMMX.US,D,20230405,000000,1.72,1.74,1.6511,1.74,12269,0
+IMMX.US,D,20230406,000000,1.6356,1.75,1.6356,1.72,12011,0
+IMMX.US,D,20230410,000000,1.71,1.76,1.68,1.72,12312,0
+IMMX.US,D,20230411,000000,1.7,1.7,1.66,1.66,7621,0
+IMMX.US,D,20230412,000000,1.67,1.77,1.6604,1.75,16297,0
+IMMX.US,D,20230413,000000,1.68,1.77,1.6712,1.77,7042,0
+IMMX.US,D,20230414,000000,1.7699,1.85,1.7101,1.8017,21618,0
+IMMX.US,D,20230417,000000,1.53,1.79,1.51,1.73,41213,0
+IMMX.US,D,20230418,000000,1.7678,1.91,1.7678,1.9,27975,0
+IMMX.US,D,20230419,000000,1.84,1.851,1.8088,1.83,16404,0
+IMMX.US,D,20230420,000000,1.83,1.96,1.7604,1.88,29169,0
+IMMX.US,D,20230421,000000,1.88,1.8899,1.8,1.87,12407,0
+IMMX.US,D,20230424,000000,1.82,1.86,1.79,1.79,9934,0
+IMMX.US,D,20230425,000000,1.8,1.96,1.711,1.92,32776,0
+IMMX.US,D,20230426,000000,1.85,1.95,1.83,1.85,1203107,0
+IMMX.US,D,20230427,000000,2.1,2.39,2,2.3,3209553,0
+IMMX.US,D,20230428,000000,2.25,2.49,2.16,2.47,933192,0
+IMMX.US,D,20230501,000000,2.4,2.99,2.2,2.86,1061864,0
+IMMX.US,D,20230502,000000,2.8,2.96,2.61,2.9,295120,0
+IMMX.US,D,20230503,000000,2.68,2.8184,2.16,2.78,1308623,0
+IMMX.US,D,20230504,000000,2.85,2.945,2.5,2.7,290270,0
+IMMX.US,D,20230505,000000,2.59,2.75,2.55,2.68,203739,0
+IMMX.US,D,20230508,000000,2.65,2.65,2.35,2.37,131366,0
+IMMX.US,D,20230509,000000,2.3,2.47,2.3,2.34,70449,0
+IMMX.US,D,20230510,000000,2.41,2.4399,2.25,2.25,183900,0
+IMMX.US,D,20230511,000000,2.3,2.6399,2.1,2.19,1041863,0
+IMMX.US,D,20230512,000000,2.18,2.2,2.1,2.13,137725,0
+IMMX.US,D,20230515,000000,2.1,2.18,2,2.06,118045,0
+IMMX.US,D,20230516,000000,2,2.04,1.83,1.85,196983,0
+IMMX.US,D,20230517,000000,1.88,1.93,1.72,1.77,142774,0
+IMMX.US,D,20230518,000000,1.77,1.97,1.77,1.91,131048,0
+IMMX.US,D,20230519,000000,1.95,2.08,1.6197,1.64,340521,0
+IMMX.US,D,20230522,000000,1.93,1.93,1.65,1.75,5030694,0
+IMMX.US,D,20230523,000000,1.6,1.73,1.59,1.62,373345,0
+IMMX.US,D,20230524,000000,1.6,1.68,1.48,1.63,246826,0
+IMMX.US,D,20230525,000000,1.58,1.62,1.53,1.6,162007,0
+IMMX.US,D,20230526,000000,1.45,1.7601,1.4,1.75,245370,0
+IMMX.US,D,20230530,000000,2.12,2.12,1.95,2.06,1046768,0
+IMMX.US,D,20230531,000000,2.05,2.11,1.98,2.02,249714,0
+IMMX.US,D,20230601,000000,2.07,2.08,1.98,1.99,135082,0
+IMMX.US,D,20230602,000000,2.19,2.19,1.99,2.04,150994,0
+IMMX.US,D,20230605,000000,2.09,2.1,2,2.05,180433,0
+IMMX.US,D,20230606,000000,2.05,2.08,2,2.04,67675,0
+IMMX.US,D,20230607,000000,2.0384,2.05,1.92,1.97,80473,0
+IMMX.US,D,20230608,000000,2,2.03,1.92,2.03,46332,0
+IMMX.US,D,20230609,000000,2.02,2.05,1.9644,1.99,51158,0
+IMMX.US,D,20230612,000000,2.05,2.05,1.94,2.01,75827,0
+IMMX.US,D,20230613,000000,1.96,2.04,1.96,2.01,572535,0
+IMMX.US,D,20230614,000000,1.92,2.06,1.92,2.03,127212,0
+IMMX.US,D,20230615,000000,2.05,2.37,2.03,2.36,271222,0
+IMMX.US,D,20230616,000000,2.4,2.41,2.15,2.22,188900,0
+IMMX.US,D,20230620,000000,2.28,2.53,2.22,2.4,206085,0
+IMMX.US,D,20230621,000000,2.5,2.68,2.4,2.64,208302,0
+IMMX.US,D,20230622,000000,2.67,2.67,2.5,2.56,114687,0
+IMMX.US,D,20230623,000000,2.51,2.64,2.42,2.61,73694,0
+IMMX.US,D,20230626,000000,2.4501,2.6,2.38,2.43,80404,0
+IMMX.US,D,20230627,000000,2.51,2.57,2.35,2.44,93746,0
+IMMX.US,D,20230628,000000,2.5,2.53,2.3801,2.41,70026,0
+IMMX.US,D,20230629,000000,2.5,2.85,2.44,2.73,328588,0
+IMMX.US,D,20230630,000000,2.82,2.82,2.61,2.69,123313,0
+IMMX.US,D,20230703,000000,2.79,2.98,2.68,2.98,142059,0
+IMMX.US,D,20230705,000000,2.97,2.97,2.69,2.79,122969,0
+IMMX.US,D,20230706,000000,2.83,2.83,2.47,2.59,182064,0
+IMMX.US,D,20230707,000000,2.53,2.59,2.14,2.24,324848,0
+IMMX.US,D,20230710,000000,2.33,2.46,2.2,2.29,212371,0
+IMMX.US,D,20230711,000000,2.35,2.37,2.26,2.32,86192,0
+IMMX.US,D,20230712,000000,2.32,2.3999,2.22,2.32,91473,0
+IMMX.US,D,20230713,000000,2.38,2.38,2.25,2.33,66912,0
+IMMX.US,D,20230714,000000,2.34,2.34,2.28,2.29,35744,0
+IMMX.US,D,20230717,000000,2.21,2.71,2.025,2.15,478958,0
+IMMX.US,D,20230718,000000,2.13,2.23,2,2.04,117793,0
+IMMX.US,D,20230719,000000,2.03,2.13,2.03,2.08,30026,0
+IMMX.US,D,20230720,000000,2.07,2.1795,2.0061,2.06,105447,0
+IMMX.US,D,20230721,000000,2.1,2.1,2,2.08,36060,0
+IMMX.US,D,20230724,000000,2.04,2.1,2.04,2.07,14951,0
+IMMX.US,D,20230725,000000,2.04,2.145,2.03,2.05,25797,0
+IMMX.US,D,20230726,000000,2.05,2.1,2.01,2.04,36520,0
+IMMX.US,D,20230727,000000,2.05,2.1499,1.88,2.02,166261,0
+IMMX.US,D,20230728,000000,1.99,2.07,1.99,2.04,24072,0
+IMMX.US,D,20230731,000000,2.03,2.09,2.0161,2.06,22828,0
+IMMX.US,D,20230801,000000,2.09,2.1,2.024,2.05,27588,0
+IMMX.US,D,20230802,000000,2.03,2.06,1.95,2,50045,0
+IMMX.US,D,20230803,000000,2.0106,2.05,2,2.02,10471,0
+IMMX.US,D,20230804,000000,2.02,2.05,2,2.02,6358,0
+IMMX.US,D,20230807,000000,2.04,2.04,1.93,1.97,44408,0
+IMMX.US,D,20230808,000000,1.9303,1.99,1.9,1.96,53532,0
+IMMX.US,D,20230809,000000,1.96,1.98,1.88,1.93,34142,0
+IMMX.US,D,20230810,000000,1.9,1.955,1.88,1.9,23983,0
+IMMX.US,D,20230811,000000,1.88,1.9,1.8,1.82,38555,0
+IMMX.US,D,20230814,000000,1.8,1.8899,1.79,1.83,51558,0
+IMMX.US,D,20230815,000000,1.82,1.86,1.8,1.86,29915,0
+IMMX.US,D,20230816,000000,1.88,1.92,1.75,1.77,205200,0
+IMMX.US,D,20230817,000000,1.79,1.79,1.55,1.63,93822,0
+IMMX.US,D,20230818,000000,1.59,1.79,1.58,1.73,107421,0
+IMMX.US,D,20230821,000000,1.76,1.9899,1.76,1.97,93948,0
+IMMX.US,D,20230822,000000,2,2,1.77,1.8,76202,0
+IMMX.US,D,20230823,000000,1.88,2.05,1.79,2,840183,0
+IMMX.US,D,20230824,000000,2.01,2.04,1.94,2.04,91580,0
+IMMX.US,D,20230825,000000,2.06,2.1,1.88,2.02,111107,0
+IMMX.US,D,20230828,000000,1.97,2.0499,1.9,1.97,37609,0
+IMMX.US,D,20230829,000000,1.97,2.0409,1.93,1.95,50305,0
+IMMX.US,D,20230830,000000,1.94,2,1.9301,1.99,36451,0
+IMMX.US,D,20230831,000000,1.92,2.13,1.92,2.03,115072,0
+IMMX.US,D,20230901,000000,2.01,2.44,2.01,2.29,362434,0
+IMMX.US,D,20230905,000000,2.31,2.64,2.3097,2.45,299589,0
+IMMX.US,D,20230906,000000,2.57,2.57,2.43,2.52,152696,0
+IMMX.US,D,20230907,000000,2.5,2.5087,2.36,2.49,81778,0
+IMMX.US,D,20230908,000000,2.44,2.6207,2.41,2.61,109273,0
+IMMX.US,D,20230911,000000,2.63,2.97,2.5702,2.84,274058,0
+IMMX.US,D,20230912,000000,2.78,2.97,2.65,2.78,261755,0
+IMMX.US,D,20230913,000000,2.77,2.82,2.56,2.76,72660,0
+IMMX.US,D,20230914,000000,2.8,2.8,2.435,2.54,189035,0
+IMMX.US,D,20230915,000000,2.57,2.702,2.3408,2.67,152351,0
+IMMX.US,D,20230918,000000,2.73,2.73,2.56,2.65,54678,0
+IMMX.US,D,20230919,000000,2.57,3.4,2.56,3.29,632294,0
+IMMX.US,D,20230920,000000,3.26,3.26,2.8801,2.99,189427,0
+IMMX.US,D,20230921,000000,3.01,3.65,2.9315,3.45,535673,0
+IMMX.US,D,20230922,000000,3.49,3.65,3.1,3.43,222769,0
+IMMX.US,D,20230925,000000,3.45,3.47,2.91,2.96,153056,0
+IMMX.US,D,20230926,000000,3.01,3.3391,2.9301,3.27,148651,0
+IMMX.US,D,20230927,000000,3.28,3.79,3.2,3.51,343895,0
+IMMX.US,D,20230928,000000,3.6,3.8,3.5,3.68,175758,0
+IMMX.US,D,20230929,000000,3.73,3.73,3.25,3.42,145160,0
+IMMX.US,D,20231002,000000,3.55,4.5091,3.48,4.33,1583275,0
+IMMX.US,D,20231003,000000,4.58,4.7999,3.87,4.56,992078,0
+IMMX.US,D,20231004,000000,4.78,4.82,3.5623,3.8,777512,0
+IMMX.US,D,20231005,000000,3.9,4.16,3.41,3.75,241166,0
+IMMX.US,D,20231006,000000,3.8,3.95,3.58,3.84,126889,0
+IMMX.US,D,20231009,000000,3.84,4,3.66,3.87,98971,0
+IMMX.US,D,20231010,000000,3.95,4.05,3.56,3.66,138891,0
+IMMX.US,D,20231011,000000,3.5,3.7,3.27,3.46,180500,0
+IMMX.US,D,20231012,000000,3.37,3.4848,3.2158,3.25,117071,0
+IMMX.US,D,20231013,000000,3.22,3.26,2.86,2.985,311599,0
+IMMX.US,D,20231016,000000,2.93,3.1285,2.93,2.97,143117,0
+IMMX.US,D,20231017,000000,2.95,3.094,2.9,3,86745,0
+IMMX.US,D,20231018,000000,2.96,3.02,2.77,2.88,76723,0
+IMMX.US,D,20231019,000000,2.87,2.945,2.79,2.82,47690,0
+IMMX.US,D,20231020,000000,2.8,3.02,2.8,2.95,60713,0
+IMMX.US,D,20231023,000000,2.98,3.4699,2.95,3.45,245349,0
+IMMX.US,D,20231024,000000,3.45,3.7995,3.38,3.78,209361,0
+IMMX.US,D,20231025,000000,3.78,3.79,3.5064,3.74,65143,0
+IMMX.US,D,20231026,000000,3.75,3.93,3.5204,3.69,206631,0
+IMMX.US,D,20231027,000000,3.68,3.73,3.34,3.39,129545,0
+IMMX.US,D,20231030,000000,3.4,3.4,3.01,3.31,84280,0
+IMMX.US,D,20231031,000000,3.21,3.68,3.12,3.62,97743,0
+IMMX.US,D,20231101,000000,3.66,3.66,3.31,3.32,108554,0
+IMMX.US,D,20231102,000000,3.29,3.515,3.29,3.51,35756,0
+IMMX.US,D,20231103,000000,3.48,3.72,3.4087,3.57,138522,0
+IMMX.US,D,20231106,000000,3.65,4.5898,3.63,4.31,747540,0
+IMMX.US,D,20231107,000000,4.27,4.45,3.74,3.84,231138,0
+IMMX.US,D,20231108,000000,3.95,3.98,3.54,3.7,207854,0
+IMMX.US,D,20231109,000000,3.7,3.83,3.38,3.71,370988,0
+IMMX.US,D,20231110,000000,3.71,4.25,3.62,4.19,361394,0
+IMMX.US,D,20231113,000000,4.2,4.25,4.0003,4.25,82324,0
+IMMX.US,D,20231114,000000,4.33,4.53,4.2001,4.4,169663,0
+IMMX.US,D,20231115,000000,4.48,4.7,4.214,4.46,193450,0
+IMMX.US,D,20231116,000000,4.46,4.75,4.38,4.45,135974,0
+IMMX.US,D,20231117,000000,4.39,4.44,4.25,4.36,45442,0
+IMMX.US,D,20231120,000000,4.44,4.56,4.2112,4.41,162794,0
+IMMX.US,D,20231121,000000,4.37,4.85,4.0201,4.19,274115,0
+IMMX.US,D,20231122,000000,4.27,4.4342,4.04,4.4,130185,0
+IMMX.US,D,20231124,000000,4.43,4.77,4.2801,4.77,238911,0
+IMMX.US,D,20231127,000000,4.77,5.2,4.6708,5.01,270819,0
+IMMX.US,D,20231128,000000,5.22,5.47,5.12,5.28,291559,0
+IMMX.US,D,20231129,000000,5.3,5.3,4.6,5.08,329200,0
+IMMX.US,D,20231130,000000,5.02,5.19,4.91,5.11,108475,0
+IMMX.US,D,20231201,000000,5.22,5.28,4.8,5.19,181617,0
+IMMX.US,D,20231204,000000,5.21,5.2648,4.92,5.03,79903,0
+IMMX.US,D,20231205,000000,5,5.24,4.965,5.18,91617,0
+IMMX.US,D,20231206,000000,5.26,5.26,4.7701,4.9,132763,0
+IMMX.US,D,20231207,000000,4.95,5.1099,4.9001,4.99,89396,0
+IMMX.US,D,20231208,000000,5.02,5.02,4.6657,4.8,144307,0
+IMMX.US,D,20231211,000000,4.81,5.22,4.26,4.62,534314,0
+IMMX.US,D,20231212,000000,4.63,4.63,4.15,4.28,171268,0
+IMMX.US,D,20231213,000000,4.59,4.69,4.09,4.17,212744,0
+IMMX.US,D,20231214,000000,4.27,5.97,4.23,5.68,2316371,0
+IMMX.US,D,20231215,000000,5.87,7.47,5.7,7.27,1782143,0
+IMMX.US,D,20231218,000000,7.39,7.75,6.0056,6.62,893259,0
+IMMX.US,D,20231219,000000,6.62,6.96,6.6,6.61,229161,0
+IMMX.US,D,20231220,000000,6.61,7.2893,6.5962,6.71,363575,0
+IMMX.US,D,20231221,000000,6.92,7.4,6.72,7.14,300433,0
+IMMX.US,D,20231222,000000,7.26,7.5,7.04,7.19,201229,0
+IMMX.US,D,20231226,000000,7.46,7.46,6.82,6.97,343219,0
+IMMX.US,D,20231227,000000,6.92,7.1246,6.6,6.94,185840,0
+IMMX.US,D,20231228,000000,6.94,7.1,6.65,6.71,135399,0
+IMMX.US,D,20231229,000000,6.56,7.07,6.56,6.92,165777,0
+IMMX.US,D,20240102,000000,6.82,6.875,5.83,6.06,269975,0
+IMMX.US,D,20240103,000000,5.95,6.2936,5.76,6.1,193863,0
+IMMX.US,D,20240104,000000,6.11,6.22,5.94,6.05,75652,0
+IMMX.US,D,20240105,000000,6.01,6.35,5.82,6.24,204027,0
+IMMX.US,D,20240108,000000,6.37,6.87,6.28,6.68,258153,0
+IMMX.US,D,20240109,000000,6.61,6.6699,6.23,6.37,153447,0
+IMMX.US,D,20240110,000000,6.41,6.5744,6.25,6.33,85294,0
+IMMX.US,D,20240111,000000,6.29,6.33,6.11,6.18,66125,0
+IMMX.US,D,20240112,000000,6.22,6.235,5.72,5.81,191916,0
+IMMX.US,D,20240116,000000,5.71,5.8157,5.21,5.44,286587,0
+IMMX.US,D,20240117,000000,5.32,5.86,5.32,5.62,166537,0
+IMMX.US,D,20240118,000000,5.69,5.71,5.27,5.35,92352,0
+IMMX.US,D,20240119,000000,5.34,5.59,5.09,5.55,133016,0
+IMMX.US,D,20240122,000000,5.54,5.73,5.2,5.27,140722,0
+IMMX.US,D,20240123,000000,5.31,5.39,4.46,4.7,605842,0
+IMMX.US,D,20240124,000000,4.61,5.3,4.56,4.68,668724,0
+IMMX.US,D,20240125,000000,4.57,4.635,3.7,3.74,522076,0
+IMMX.US,D,20240126,000000,3.75,3.96,3.53,3.83,323597,0
+IMMX.US,D,20240129,000000,3.91,4.0099,3.54,3.58,247893,0
+IMMX.US,D,20240130,000000,3.55,3.8889,3.4,3.7,242149,0
+IMMX.US,D,20240131,000000,3.68,4.05,3.49,3.82,355162,0
+IMMX.US,D,20240201,000000,3.82,4.0199,3.82,3.89,123219,0
+IMMX.US,D,20240202,000000,3.91,3.9688,3.7,3.77,92847,0
+IMMX.US,D,20240205,000000,3.78,3.8846,2.85,3.02,547712,0
+IMMX.US,D,20240206,000000,2.86,2.88,2.4,2.83,2210997,0
+IMMX.US,D,20240207,000000,2.75,3.07,2.73,3.03,729427,0
+IMMX.US,D,20240208,000000,2.94,3.33,2.94,3.23,503990,0
+IMMX.US,D,20240209,000000,3.29,3.48,3.13,3.24,497456,0
+IMMX.US,D,20240212,000000,3.22,3.3,2.98,3.06,354869,0
+IMMX.US,D,20240213,000000,3.03,3.05,2.77,2.81,324481,0
+IMMX.US,D,20240214,000000,2.87,2.93,2.76,2.77,243847,0
+IMMX.US,D,20240215,000000,2.78,2.95,2.71,2.91,265814,0
+IMMX.US,D,20240216,000000,2.97,3.28,2.9,3.19,343190,0
+IMMX.US,D,20240220,000000,3.19,3.29,2.96,2.99,340722,0
+IMMX.US,D,20240221,000000,2.95,3.05,2.86,2.99,310437,0
+IMMX.US,D,20240222,000000,2.98,3.25,2.9201,3.06,208349,0
+IMMX.US,D,20240223,000000,3.04,3.24,3.02,3.04,88451,0
+IMMX.US,D,20240226,000000,3.05,3.06,2.94,3.02,144340,0
+IMMX.US,D,20240227,000000,3.07,3.265,2.9901,3.26,396740,0
+IMMX.US,D,20240228,000000,3.27,3.77,3.23,3.7,717565,0
+IMMX.US,D,20240229,000000,3.75,3.799,3.32,3.35,352756,0
+IMMX.US,D,20240301,000000,3.36,3.71,3.36,3.5,247417,0
+IMMX.US,D,20240304,000000,3.54,3.74,3.46,3.6,158424,0
+IMMX.US,D,20240305,000000,3.59,3.64,3.27,3.31,163408,0
+IMMX.US,D,20240306,000000,3.3,3.42,3.24,3.38,284394,0
+IMMX.US,D,20240307,000000,3.38,3.48,3.35,3.38,152076,0
+IMMX.US,D,20240308,000000,3.39,3.48,3.17,3.23,199445,0
+IMMX.US,D,20240311,000000,3.21,3.21,2.92,3.08,175857,0
+IMMX.US,D,20240312,000000,3.15,3.24,3.0201,3.1,131637,0
+IMMX.US,D,20240313,000000,3.12,3.1899,3.03,3.08,79967,0
+IMMX.US,D,20240314,000000,3.04,3.105,2.79,2.84,282400,0
+IMMX.US,D,20240315,000000,2.81,2.8999,2.57,2.64,459597,0
+IMMX.US,D,20240318,000000,2.64,2.74,2.53,2.7,195241,0
+IMMX.US,D,20240319,000000,2.68,2.81,2.58,2.76,105483,0
+IMMX.US,D,20240320,000000,2.68,2.95,2.65,2.74,130882,0
+IMMX.US,D,20240321,000000,2.74,3.21,2.7101,3.04,207749,0
+IMMX.US,D,20240322,000000,3.105,3.3,3.01,3.29,199801,0
+IMMX.US,D,20240325,000000,3.28,3.3528,3.06,3.19,118433,0
+IMMX.US,D,20240326,000000,3.11,3.19,2.87,2.94,104132,0
+IMMX.US,D,20240327,000000,3,3.155,2.9967,3.07,48934,0
+IMMX.US,D,20240328,000000,3.04,3.23,3,3.07,94564,0
+IMMX.US,D,20240401,000000,3.06,3.102,2.73,2.92,281314,0
+IMMX.US,D,20240402,000000,2.86,3.02,2.78,2.94,48386,0
+IMMX.US,D,20240403,000000,2.88,3.13,2.87,3.06,88643,0
+IMMX.US,D,20240404,000000,3.06,3.06,2.74,2.81,161427,0
+IMMX.US,D,20240405,000000,2.78,2.94,2.7,2.87,72433,0
+IMMX.US,D,20240408,000000,2.99,2.99,2.61,2.86,102171,0
+IMMX.US,D,20240409,000000,2.85,2.95,2.79,2.84,213236,0
+IMMX.US,D,20240410,000000,2.81,2.9,2.727,2.88,112957,0
+IMMX.US,D,20240411,000000,2.86,2.93,2.7301,2.89,119266,0
+IMMX.US,D,20240412,000000,2.83,2.88,2.625,2.76,134028,0
+IMMX.US,D,20240415,000000,2.79,2.84,2.6502,2.66,95386,0
+IMMX.US,D,20240416,000000,2.61,2.68,2.525,2.57,238899,0
+IMMX.US,D,20240417,000000,2.66,2.73,2.04,2.5,516397,0
+IMMX.US,D,20240418,000000,2.51,2.55,2.2,2.21,189390,0
+IMMX.US,D,20240419,000000,2.25,2.33,2.18,2.2,63947,0
+IMMX.US,D,20240422,000000,2.2,2.21,1.94,2.13,191834,0
+IMMX.US,D,20240423,000000,2.14,2.35,2.08,2.3,79995,0
+IMMX.US,D,20240424,000000,2.31,2.31,2.1,2.13,59783,0
+IMMX.US,D,20240425,000000,2.15,2.2899,2.02,2.1,83185,0
+IMMX.US,D,20240426,000000,2.08,2.25,2.0499,2.13,84843,0
+IMMX.US,D,20240429,000000,2.12,2.3999,2.03,2.12,227470,0
+IMMX.US,D,20240430,000000,2.08,2.33,2.04,2.17,107287,0
+IMMX.US,D,20240501,000000,2.2,2.25,2.08,2.17,55808,0
+IMMX.US,D,20240502,000000,2.21,2.37,2.11,2.31,88130,0
+IMMX.US,D,20240503,000000,2.35,2.51,2.31,2.35,113334,0
+IMMX.US,D,20240506,000000,2.35,2.5,2.26,2.33,128381,0
+IMMX.US,D,20240507,000000,2.3,2.33,2.15,2.21,72098,0
+IMMX.US,D,20240508,000000,2.2,2.2999,2.14,2.24,63425,0
+IMMX.US,D,20240509,000000,2.25,2.2799,2.11,2.18,143719,0
+IMMX.US,D,20240510,000000,2.06,2.2999,1.95,2.18,403546,0
+IMMX.US,D,20240513,000000,2.15,2.22,2.13,2.16,79434,0
+IMMX.US,D,20240514,000000,2.13,2.3,2.13,2.2,91324,0
+IMMX.US,D,20240515,000000,2.27,2.44,2.21,2.35,132169,0
+IMMX.US,D,20240516,000000,2.36,2.4798,2.22,2.25,53857,0
+IMMX.US,D,20240517,000000,2.35,2.4746,2.25,2.47,96773,0
+IMMX.US,D,20240520,000000,2.48,2.56,2.3972,2.52,70796,0
+IMMX.US,D,20240521,000000,2.52,2.68,2.22,2.3,186720,0
+IMMX.US,D,20240522,000000,2.3,2.34,2.14,2.15,87735,0
+IMMX.US,D,20240523,000000,2.12,2.22,2.06,2.12,125346,0
+IMMX.US,D,20240524,000000,2.18,2.26,2.05,2.25,47741,0
+IMMX.US,D,20240528,000000,2.44,2.45,2.25,2.31,97202,0
+IMMX.US,D,20240529,000000,2.26,2.3,2.12,2.18,145998,0
+IMMX.US,D,20240530,000000,2.15,2.15,2.0501,2.09,65284,0
+IMMX.US,D,20240531,000000,2.09,2.15,2.05,2.11,39345,0
+IMMX.US,D,20240603,000000,2.14,2.175,1.95,1.95,112574,0
+IMMX.US,D,20240604,000000,2,2,1.7503,1.81,234594,0
+IMMX.US,D,20240605,000000,1.88,2.18,1.8601,2.08,128911,0
+IMMX.US,D,20240606,000000,2.05,2.115,1.9,2.06,138093,0
+IMMX.US,D,20240607,000000,2.01,2.15,2.01,2.03,73189,0
+IMMX.US,D,20240610,000000,2.03,2.09,2,2.07,52140,0
+IMMX.US,D,20240611,000000,2.07,2.08,2.02,2.04,34268,0
+IMMX.US,D,20240612,000000,2.1,2.3,2.01,2.14,154759,0
+IMMX.US,D,20240613,000000,2.12,2.17,2.011,2.08,60196,0
+IMMX.US,D,20240614,000000,2.01,2.26,2.01,2.06,309041,0
+IMMX.US,D,20240617,000000,2.05,2.25,2.03,2.05,130852,0
+IMMX.US,D,20240618,000000,2.04,2.17,2,2.01,140144,0
+IMMX.US,D,20240620,000000,2,2.0445,1.89,1.92,84904,0
+IMMX.US,D,20240621,000000,1.87,2.07,1.87,2.04,159032,0
+IMMX.US,D,20240624,000000,2.05,2.33,2.01,2.28,168759,0
+IMMX.US,D,20240625,000000,2.3,2.46,2.11,2.32,415918,0
+IMMX.US,D,20240626,000000,2.3,2.34,2.12,2.2,114828,0
+IMMX.US,D,20240627,000000,2.2,2.3,2.12,2.13,162354,0
+IMMX.US,D,20240628,000000,2.13,2.1379,1.96,1.98,166217,0
+IMMX.US,D,20240701,000000,1.99,2.1799,1.97,2.12,109706,0
+IMMX.US,D,20240702,000000,2.11,2.12,1.9,1.96,129811,0
+IMMX.US,D,20240703,000000,2.03,2.48,2.0201,2.45,779308,0
+IMMX.US,D,20240705,000000,2.48,2.5198,2.2011,2.36,135251,0
+IMMX.US,D,20240708,000000,2.41,2.41,2.1501,2.16,110232,0
+IMMX.US,D,20240709,000000,2.23,2.33,2.16,2.2,110615,0
+IMMX.US,D,20240710,000000,2.2,2.2002,1.98,2.04,374034,0
+IMMX.US,D,20240711,000000,2.04,2.115,2,2.01,181167,0
+IMMX.US,D,20240712,000000,2.05,2.12,1.95,2.11,343240,0
+IMMX.US,D,20240715,000000,2.08,2.13,2.02,2.04,39657,0
+IMMX.US,D,20240716,000000,2.05,2.08,1.95,2.05,119258,0
+IMMX.US,D,20240717,000000,2.03,2.21,1.9601,2.18,224510,0
+IMMX.US,D,20240718,000000,2.25,2.25,2.02,2.05,92447,0
+IMMX.US,D,20240719,000000,2.04,2.26,2.04,2.08,118520,0
+IMMX.US,D,20240722,000000,2.09,2.24,2.05,2.19,97679,0
+IMMX.US,D,20240723,000000,2.17,2.209,2.1,2.1,24009,0
+IMMX.US,D,20240724,000000,2.1001,2.17,2.06,2.06,64907,0
+IMMX.US,D,20240725,000000,2.06,2.18,2.05,2.15,58772,0
+IMMX.US,D,20240726,000000,2.16,2.3,2.1507,2.24,125563,0
+IMMX.US,D,20240729,000000,2.25,2.27,2.1,2.11,52169,0
+IMMX.US,D,20240730,000000,2.12,2.32,2.08,2.25,178181,0
+IMMX.US,D,20240731,000000,2.21,2.21,2.07,2.07,79146,0
+IMMX.US,D,20240801,000000,2.11,2.17,2,2.08,117172,0
+IMMX.US,D,20240802,000000,2.03,2.33,2.03,2.14,940433,0
+IMMX.US,D,20240805,000000,2.14,2.34,2.0399,2.18,334284,0
+IMMX.US,D,20240806,000000,2.26,2.26,2.1,2.15,94915,0
+IMMX.US,D,20240807,000000,2.16,2.23,2,2.04,317840,0
+IMMX.US,D,20240808,000000,2.06,2.1,1.98,2,150238,0
+IMMX.US,D,20240809,000000,2.03,2.0499,1.95,1.95,186370,0
+IMMX.US,D,20240812,000000,1.95,1.98,1.83,1.85,119622,0
+IMMX.US,D,20240813,000000,1.85,1.96,1.8305,1.86,82412,0
+IMMX.US,D,20240814,000000,1.85,1.91,1.85,1.91,55361,0
+IMMX.US,D,20240815,000000,1.95,1.95,1.86,1.89,62828,0
+IMMX.US,D,20240816,000000,1.89,1.915,1.8,1.9,78182,0
+IMMX.US,D,20240819,000000,1.9,2.09,1.9,2.09,145425,0
+IMMX.US,D,20240820,000000,2.09,2.2,2.07,2.17,199808,0
+IMMX.US,D,20240821,000000,2.18,2.32,2.1213,2.28,216892,0
+IMMX.US,D,20240822,000000,2.3,2.3235,2.1101,2.21,49621,0
+IMMX.US,D,20240823,000000,2.1203,2.245,2.12,2.15,38966,0
+IMMX.US,D,20240826,000000,2.14,2.2,2.1185,2.16,34509,0
+IMMX.US,D,20240827,000000,2.2,2.24,2.13,2.18,49677,0
+IMMX.US,D,20240828,000000,2.3,2.44,2.14,2.22,359418,0
+IMMX.US,D,20240829,000000,2.21,2.2619,2.1,2.12,39458,0
+IMMX.US,D,20240830,000000,2.11,2.2,2.09,2.14,71541,0
+IMMX.US,D,20240903,000000,2.11,2.1899,2.04,2.04,49112,0
+IMMX.US,D,20240904,000000,2.06,2.11,2.01,2.013,50821,0
+IMMX.US,D,20240905,000000,2.025,2.138,2.01,2.1,50729,0
+IMMX.US,D,20240906,000000,2.1099,2.14,1.95,1.97,147521,0
+IMMX.US,D,20240909,000000,2,2.04,1.94,1.97,45128,0
+IMMX.US,D,20240910,000000,2.015,2.02,1.84,1.9,163985,0
+IMMX.US,D,20240911,000000,1.91,1.9101,1.8,1.86,65667,0
+IMMX.US,D,20240912,000000,1.86,1.9347,1.81,1.813,39572,0
+IMMX.US,D,20240913,000000,1.87,1.88,1.84,1.86,41402,0
+IMMX.US,D,20240916,000000,1.9,1.95,1.81,1.85,31500,0
+IMMX.US,D,20240917,000000,1.81,1.95,1.81,1.81,87459,0
+IMMX.US,D,20240918,000000,1.82,1.88,1.78,1.78,80063,0
+IMMX.US,D,20240919,000000,1.83,1.8692,1.755,1.77,75120,0
+IMMX.US,D,20240920,000000,1.78,1.84,1.7433,1.8,96644,0
+IMMX.US,D,20240923,000000,1.79,1.8237,1.64,1.68,171842,0
+IMMX.US,D,20240924,000000,1.68,1.72,1.6,1.64,139499,0
+IMMX.US,D,20240925,000000,1.62,1.69,1.6001,1.65,57310,0
+IMMX.US,D,20240926,000000,1.62,1.65,1.52,1.59,149407,0
+IMMX.US,D,20240927,000000,1.59,1.59,1.54,1.56,51854,0
+IMMX.US,D,20240930,000000,1.54,1.56,1.429,1.49,161648,0
+IMMX.US,D,20241001,000000,1.47,1.54,1.45,1.48,64232,0
+IMMX.US,D,20241002,000000,1.5,1.505,1.435,1.46,329518,0
+IMMX.US,D,20241003,000000,1.48,1.49,1.32,1.34,179980,0
+IMMX.US,D,20241004,000000,1.34,1.66,1.26,1.63,471998,0
+IMMX.US,D,20241007,000000,1.67,1.8,1.41,1.45,364324,0
+IMMX.US,D,20241008,000000,1.51,1.67,1.49,1.53,209902,0
+IMMX.US,D,20241009,000000,1.53,1.59,1.44,1.54,77729,0
+IMMX.US,D,20241010,000000,1.53,1.55,1.36,1.38,95859,0
+IMMX.US,D,20241011,000000,1.36,1.4989,1.36,1.45,70376,0
+IMMX.US,D,20241014,000000,1.46,1.5099,1.38,1.38,79498,0
+IMMX.US,D,20241015,000000,1.37,1.54,1.36,1.46,245940,0
+IMMX.US,D,20241016,000000,1.46,1.5057,1.3901,1.44,99575,0
+IMMX.US,D,20241017,000000,1.46,1.99,1.46,1.69,383505,0
+IMMX.US,D,20241018,000000,1.75,1.7895,1.7,1.72,111030,0
+IMMX.US,D,20241021,000000,1.72,1.75,1.58,1.6,83418,0
+IMMX.US,D,20241022,000000,1.58,1.67,1.5297,1.65,67306,0
+IMMX.US,D,20241023,000000,1.66,1.66,1.57,1.63,54336,0
+IMMX.US,D,20241024,000000,1.64,1.65,1.58,1.59,40575,0
+IMMX.US,D,20241025,000000,1.6,1.67,1.56,1.66,128768,0
+IMMX.US,D,20241028,000000,1.69,1.77,1.62,1.68,52726,0
+IMMX.US,D,20241029,000000,1.66,1.76,1.6293,1.71,78316,0
+IMMX.US,D,20241030,000000,1.66,1.71,1.62,1.65,51706,0
+IMMX.US,D,20241031,000000,1.66,1.66,1.57,1.6,49001,0
+IMMX.US,D,20241101,000000,1.66,1.66,1.55,1.59,29318,0
+IMMX.US,D,20241104,000000,1.57,1.617,1.54,1.58,28394,0
+IMMX.US,D,20241105,000000,1.58,1.6,1.48,1.6,65913,0
+IMMX.US,D,20241106,000000,1.64,1.65,1.5722,1.6,91587,0
+IMMX.US,D,20241107,000000,1.56,1.78,1.525,1.75,90916,0
+IMMX.US,D,20241108,000000,1.75,1.95,1.7,1.86,167627,0
+IMMX.US,D,20241111,000000,1.91,1.91,1.7533,1.77,70365,0
+IMMX.US,D,20241112,000000,1.76,1.78,1.69,1.72,39274,0
+IMMX.US,D,20241113,000000,1.69,1.74,1.545,1.57,57786,0
+IMMX.US,D,20241114,000000,1.59,1.66,1.57,1.62,36372,0
+IMMX.US,D,20241115,000000,1.61,1.64,1.5429,1.59,57116,0
+IMMX.US,D,20241118,000000,1.58,1.8,1.58,1.69,113368,0
+IMMX.US,D,20241119,000000,1.67,1.775,1.654,1.7,91698,0
+IMMX.US,D,20241120,000000,1.7,1.93,1.645,1.82,441916,0
+IMMX.US,D,20241121,000000,1.8,1.89,1.65,1.68,373273,0
+IMMX.US,D,20241122,000000,1.69,1.79,1.6,1.79,249381,0
+IMMX.US,D,20241125,000000,1.8,1.89,1.71,1.72,270844,0
+IMMX.US,D,20241126,000000,1.71,1.7801,1.64,1.65,257326,0
+IMMX.US,D,20241127,000000,1.65,2.2,1.6001,1.97,700189,0
+IMMX.US,D,20241129,000000,2.06,2.3,2.06,2.11,368990,0
+IMMX.US,D,20241202,000000,2.02,2.28,1.9984,2.01,264733,0
+IMMX.US,D,20241203,000000,1.99,2.24,1.99,2.24,249401,0
+IMMX.US,D,20241204,000000,2.21,2.34,2.11,2.31,193002,0
+IMMX.US,D,20241205,000000,2.37,2.609,2.3457,2.52,276470,0
+IMMX.US,D,20241206,000000,2.53,2.71,2.13,2.54,515226,0
+IMMX.US,D,20241209,000000,2.54,2.66,2.49,2.54,190964,0
+IMMX.US,D,20241210,000000,2.52,2.6,2.052,2.19,269681,0
+IMMX.US,D,20241211,000000,2.29,2.3799,2.15,2.32,136256,0
+IMMX.US,D,20241212,000000,2.29,2.4,2.12,2.13,203913,0
+IMMX.US,D,20241213,000000,2.11,2.2,2.02,2.04,51195,0
+IMMX.US,D,20241216,000000,2.04,2.2,1.8883,1.95,193933,0
+IMMX.US,D,20241217,000000,1.88,2.33,1.88,2.29,293083,0
+IMMX.US,D,20241218,000000,2.29,2.35,2.1,2.1,174002,0
+IMMX.US,D,20241219,000000,2.1,2.44,1.88,2.22,451995,0
+IMMX.US,D,20241220,000000,2.22,2.32,2.09,2.17,79910,0
+IMMX.US,D,20241223,000000,2.16,2.28,2.04,2.18,203888,0
+IMMX.US,D,20241224,000000,2.18,2.28,2.08,2.18,94551,0
+IMMX.US,D,20241226,000000,2.19,2.19,2.05,2.1,55697,0
+IMMX.US,D,20241227,000000,2.21,2.3,2.03,2.24,193908,0
+IMMX.US,D,20241230,000000,2.18,2.483,2.1402,2.36,191701,0
+IMMX.US,D,20241231,000000,2.2862,2.46,2.17,2.2,448853,0
+IMMX.US,D,20250102,000000,2.21,2.2814,2.16,2.2,89259,0
+IMMX.US,D,20250103,000000,2.2,2.35,2.15,2.35,70947,0
+IMMX.US,D,20250106,000000,2.4,2.49,2.2506,2.3,91517,0
+IMMX.US,D,20250107,000000,2.31,2.38,2.24,2.28,47252,0
+IMMX.US,D,20250108,000000,2.26,2.3,2.175,2.25,74229,0
+IMMX.US,D,20250110,000000,2.18,2.26,2.1,2.1,87398,0
+IMMX.US,D,20250113,000000,2.13,2.19,2.05,2.12,69656,0
+IMMX.US,D,20250114,000000,2.13,2.15,2,2,51656,0
+IMMX.US,D,20250115,000000,2,2.11,2,2.02,59524,0
+IMMX.US,D,20250116,000000,2.05,2.1001,1.9604,2.06,54194,0
+IMMX.US,D,20250117,000000,2.08,2.08,1.9002,2.04,121512,0
+IMMX.US,D,20250121,000000,2.07,2.07,1.89,1.97,104501,0
+IMMX.US,D,20250122,000000,2,2.02,1.9,1.98,73568,0
+IMMX.US,D,20250123,000000,1.95,2.1,1.92,2.05,102257,0
+IMMX.US,D,20250124,000000,2.05,2.115,2.0001,2.05,126821,0
+IMMX.US,D,20250127,000000,2.04,2.09,1.91,1.923,73083,0
+IMMX.US,D,20250128,000000,1.93,2.07,1.93,2.05,157731,0
+IMMX.US,D,20250129,000000,2.03,2.06,1.96,2.06,45311,0
+IMMX.US,D,20250130,000000,2.06,2.06,1.96,1.97,81509,0
+IMMX.US,D,20250131,000000,2,2,1.83,1.94,129145,0
+IMMX.US,D,20250203,000000,1.87,1.98,1.8301,1.95,45356,0
+IMMX.US,D,20250204,000000,1.97,2.01,1.9,1.97,49820,0
+IMMX.US,D,20250205,000000,2,2.03,1.9505,2.02,40987,0
+IMMX.US,D,20250206,000000,2.02,2.05,1.98,2.02,32219,0
+IMMX.US,D,20250207,000000,2.03,2.07,1.97,2.01,85655,0
+IMMX.US,D,20250210,000000,1.96,2.1399,1.92,1.97,285444,0
+IMMX.US,D,20250211,000000,1.98,2,1.87,1.97,72034,0
+IMMX.US,D,20250212,000000,1.96,2.01,1.94,1.99,63608,0
+IMMX.US,D,20250213,000000,2.01,2.01,1.9503,1.99,54340,0
+IMMX.US,D,20250214,000000,2,2,1.85,1.98,64861,0
+IMMX.US,D,20250218,000000,1.99,1.9999,1.87,1.93,58986,0
+IMMX.US,D,20250219,000000,1.9,1.96,1.83,1.88,65474,0
+IMMX.US,D,20250220,000000,1.9,1.9,1.76,1.78,57114,0
+IMMX.US,D,20250221,000000,1.8,1.819,1.7,1.76,80318,0
+IMMX.US,D,20250224,000000,1.77,1.79,1.66,1.72,55643,0
+IMMX.US,D,20250225,000000,1.75,1.84,1.61,1.63,102205,0
+IMMX.US,D,20250226,000000,1.65,1.7,1.63,1.64,35861,0
+IMMX.US,D,20250227,000000,1.64,1.7,1.5733,1.58,19237,0
+IMMX.US,D,20250228,000000,1.59,1.8,1.5599,1.78,113106,0
+IMMX.US,D,20250303,000000,1.8,1.8395,1.61,1.62,85187,0
+IMMX.US,D,20250304,000000,1.6,1.685,1.55,1.63,72386,0
+IMMX.US,D,20250305,000000,1.63,1.69,1.63,1.67,50182,0
+IMMX.US,D,20250306,000000,1.63,1.68,1.6001,1.65,29612,0
+IMMX.US,D,20250307,000000,1.6268,1.64,1.5061,1.52,58252,0
+IMMX.US,D,20250310,000000,1.595,1.65,1.54,1.56,48113,0
+IMMX.US,D,20250311,000000,1.55,1.68,1.55,1.64,28469,0
+IMMX.US,D,20250312,000000,1.66,1.68,1.58,1.63,38561,0
+IMMX.US,D,20250313,000000,1.62,1.62,1.58,1.58,11990,0
+IMMX.US,D,20250314,000000,1.6625,1.68,1.6103,1.65,51509,0
+IMMX.US,D,20250317,000000,1.66,1.75,1.66,1.73,38504,0
+IMMX.US,D,20250318,000000,1.76,1.97,1.73,1.93,83785,0
+IMMX.US,D,20250319,000000,1.99,2.0591,1.9,1.95,101266,0
+IMMX.US,D,20250320,000000,1.95,2.0486,1.75,1.82,69224,0
+IMMX.US,D,20250321,000000,1.79,1.87,1.71,1.8,34323,0
+IMMX.US,D,20250324,000000,1.79,1.82,1.77,1.82,14901,0
+IMMX.US,D,20250325,000000,1.815,1.9,1.7498,1.85,23700,0
+IMMX.US,D,20250326,000000,1.88,1.88,1.75,1.83,12323,0
+IMMX.US,D,20250327,000000,1.82,1.82,1.64,1.71,57837,0
+IMMX.US,D,20250328,000000,1.75,1.795,1.66,1.7,24157,0
+IMMX.US,D,20250331,000000,1.68,1.75,1.36,1.68,112311,0
+IMMX.US,D,20250401,000000,1.69,1.744,1.55,1.61,49510,0
+IMMX.US,D,20250402,000000,1.57,1.72,1.57,1.65,33062,0
+IMMX.US,D,20250403,000000,1.58,1.686,1.57,1.58,18656,0
+IMMX.US,D,20250404,000000,1.58,1.65,1.5,1.5,33513,0
+IMMX.US,D,20250407,000000,1.49,1.624,1.45,1.51,47597,0
+IMMX.US,D,20250408,000000,1.56,1.56,1.34,1.36,109944,0
+IMMX.US,D,20250409,000000,1.4,1.57,1.4,1.56,58630,0
+IMMX.US,D,20250410,000000,1.485,1.49,1.395,1.463,30377,0
+IMMX.US,D,20250411,000000,1.46,1.64,1.3601,1.565,49140,0
+IMMX.US,D,20250414,000000,1.6092,1.75,1.5603,1.63,57281,0
+IMMX.US,D,20250415,000000,1.66,1.75,1.6408,1.68,19393,0
+IMMX.US,D,20250416,000000,1.65,1.74,1.57,1.57,29933,0
+IMMX.US,D,20250417,000000,1.6,1.6894,1.6,1.64,16597,0
+IMMX.US,D,20250421,000000,1.65,1.7,1.6213,1.66,14112,0
+IMMX.US,D,20250422,000000,1.635,1.7187,1.6101,1.71,22165,0
+IMMX.US,D,20250423,000000,1.735,1.7892,1.6424,1.71,42461,0
+IMMX.US,D,20250424,000000,1.7315,1.75,1.6601,1.75,23307,0
+IMMX.US,D,20250425,000000,1.7042,1.8842,1.7,1.87,68224,0
+IMMX.US,D,20250428,000000,1.84,1.943,1.78,1.94,108639,0
+IMMX.US,D,20250429,000000,1.9451,2.04,1.895,2.02,73999,0
+IMMX.US,D,20250430,000000,2,2.12,1.99,2.11,115554,0
+IMMX.US,D,20250501,000000,2.11,2.3202,2.039,2.04,278078,0
+IMMX.US,D,20250502,000000,2.15,2.27,2.0617,2.095,59641,0
+IMMX.US,D,20250505,000000,2.12,2.1375,1.98,2.03,43007,0
+IMMX.US,D,20250506,000000,1.99,2.1,1.9164,1.95,41712,0
+IMMX.US,D,20250507,000000,2,2.15,1.96,2.12,25190,0
+IMMX.US,D,20250508,000000,2.05,2.25,2.05,2.145,56230,0
+IMMX.US,D,20250509,000000,2.1,2.2196,2.04,2.09,47479,0
+IMMX.US,D,20250512,000000,2.1,2.11,2.06,2.09,53064,0
+IMMX.US,D,20250513,000000,2.1499,2.1499,1.95,1.98,48888,0
+IMMX.US,D,20250514,000000,1.94,2.0796,1.94,1.98,44014,0
+IMMX.US,D,20250515,000000,1.99,2.095,1.99,2.09,55982,0
+IMMX.US,D,20250516,000000,2.1,2.1299,2.06,2.06,25379,0
+IMMX.US,D,20250519,000000,2.06,2.15,2.02,2.11,100732,0
+IMMX.US,D,20250520,000000,2.0118,2.1473,2.0118,2.11,35148,0
+IMMX.US,D,20250521,000000,2.08,2.1495,2.07,2.09,67851,0
+IMMX.US,D,20250522,000000,2.06,2.5,2.06,2.41,4040314,0
+IMMX.US,D,20250523,000000,2.1,2.14,1.9,1.99,1141421,0
+IMMX.US,D,20250527,000000,2.04,2.04,1.9601,1.97,382143,0
+IMMX.US,D,20250528,000000,2,2.01,1.94,1.95,201391,0
+IMMX.US,D,20250529,000000,1.96,2.26,1.89,2.25,428351,0
+IMMX.US,D,20250530,000000,2.24,2.47,2.24,2.34,304911,0
+IMMX.US,D,20250602,000000,2.39,2.62,2.35,2.6,312428,0
+IMMX.US,D,20250603,000000,2.62,3,1.87,2.11,1699527,0
+IMMX.US,D,20250604,000000,2.07,2.13,1.93,2.06,576470,0
+IMMX.US,D,20250605,000000,2.08,2.22,2.07,2.19,294928,0
+IMMX.US,D,20250606,000000,2.2,2.405,2.11,2.37,186024,0
+IMMX.US,D,20250609,000000,2.4,2.55,2.285,2.34,329467,0
+IMMX.US,D,20250610,000000,2.32,2.43,2.2805,2.41,113591,0
+IMMX.US,D,20250611,000000,2.42,2.6539,2.342,2.43,249005,0
+IMMX.US,D,20250612,000000,2.42,2.53,2.36,2.49,67670,0
+IMMX.US,D,20250613,000000,2.45,2.5,2.33,2.35,48426,0
+IMMX.US,D,20250616,000000,2.36,2.405,2.31,2.4,41977,0
+IMMX.US,D,20250617,000000,2.41,2.4591,2.26,2.28,55703,0
+IMMX.US,D,20250618,000000,2.29,2.45,2.2008,2.39,193988,0
+IMMX.US,D,20250620,000000,2.4,2.4466,2.24,2.24,139384,0
+IMMX.US,D,20250623,000000,2.2935,2.4289,2.17,2.23,130387,0
+IMMX.US,D,20250624,000000,2.16,2.3023,2.16,2.24,58160,0
+IMMX.US,D,20250625,000000,2.24,2.28,2.18,2.215,89082,0
+IMMX.US,D,20250626,000000,2.2,2.29,2.2,2.24,166270,0
+IMMX.US,D,20250627,000000,2.3,2.31,2.05,2.17,171353,0
+IMMX.US,D,20250630,000000,2.19,2.2,2.05,2.07,121451,0
+IMMX.US,D,20250701,000000,2.1,2.22,2.1,2.19,141598,0
+IMMX.US,D,20250702,000000,2.19,2.45,2.15,2.41,218586,0
+IMMX.US,D,20250703,000000,2.43,2.59,2.42,2.55,101832,0
+IMMX.US,D,20250707,000000,2.6,2.65,2.4501,2.62,157704,0
+IMMX.US,D,20250708,000000,2.62,2.71,2.5604,2.66,144464,0
+IMMX.US,D,20250709,000000,2.68,2.76,2.61,2.75,172065,0
+IMMX.US,D,20250710,000000,2.73,2.8,2.67,2.71,235755,0
+IMMX.US,D,20250711,000000,2.7,2.74,2.61,2.65,286916,0
+IMMX.US,D,20250714,000000,2.65,2.9,2.65,2.89,168336,0
+IMMX.US,D,20250715,000000,2.9,3.09,2.73,2.76,217771,0
+IMMX.US,D,20250716,000000,2.82,3,2.76,2.95,213918,0
+IMMX.US,D,20250717,000000,2.95,3.12,2.91,2.92,348639,0
+IMMX.US,D,20250718,000000,2.91,3.04,2.91,2.97,278841,0
+IMMX.US,D,20250721,000000,3.01,3.0993,2.95,2.99,306450,0
+IMMX.US,D,20250722,000000,3,3.04,2.8,2.85,156692,0
+IMMX.US,D,20250723,000000,2.91,3.2,2.735,2.9,371008,0
+IMMX.US,D,20250724,000000,2.9,2.9,2.74,2.79,111575,0
+IMMX.US,D,20250725,000000,2.78,2.9,2.68,2.71,155138,0
+IMMX.US,D,20250728,000000,2.76,2.89,2.68,2.72,245890,0
+IMMX.US,D,20250729,000000,2.75,2.8886,2.6313,2.7,253685,0
+IMMX.US,D,20250730,000000,2.7,2.8325,2.655,2.75,287213,0
+IMMX.US,D,20250731,000000,2.74,2.81,2.71,2.72,120198,0
+IMMX.US,D,20250801,000000,2.72,2.79,2.63,2.65,181085,0
+IMMX.US,D,20250804,000000,2.71,2.775,2.5,2.54,252685,0
+IMMX.US,D,20250805,000000,2.58,2.92,2.57,2.85,723314,0
+IMMX.US,D,20250806,000000,2.95,2.95,2.53,2.595,519055,0
+IMMX.US,D,20250807,000000,2.62,2.67,2.35,2.39,366895,0
+IMMX.US,D,20250808,000000,2.4,2.4667,2.35,2.39,118010,0
+IMMX.US,D,20250811,000000,2.39,2.49,2.25,2.32,193220,0
+IMMX.US,D,20250812,000000,2.32,2.3301,2.2427,2.3,95050,0
+IMMX.US,D,20250813,000000,2.3,2.5,2.29,2.33,463150,0
+IMMX.US,D,20250814,000000,2.3,2.3682,2.15,2.19,135440,0
+IMMX.US,D,20250815,000000,2.2,2.3094,2.19,2.27,119548,0
+IMMX.US,D,20250818,000000,2.27,2.3597,2.22,2.3,83394,0
+IMMX.US,D,20250819,000000,2.29,2.37,2.18,2.19,182939,0
+IMMX.US,D,20250820,000000,2.19,2.21,2.11,2.19,102796,0
+IMMX.US,D,20250821,000000,2.18,2.39,2.16,2.28,496677,0
+IMMX.US,D,20250822,000000,2.28,2.32,2.17,2.19,175300,0
+IMMX.US,D,20250825,000000,2.15,2.19,2.08,2.1,189598,0
+IMMX.US,D,20250826,000000,2.135,2.1586,2.0727,2.12,152157,0
+IMMX.US,D,20250827,000000,2.12,2.16,1.96,1.96,451757,0
+IMMX.US,D,20250828,000000,1.99,2.35,1.98,2.29,438407,0
+IMMX.US,D,20250829,000000,2.298,2.34,2.185,2.22,148428,0
+IMMX.US,D,20250902,000000,2.21,2.31,2.1609,2.28,76071,0
+IMMX.US,D,20250903,000000,2.28,2.34,2.18,2.22,59917,0
+IMMX.US,D,20250904,000000,2.21,2.24,2.16,2.19,79893,0
+IMMX.US,D,20250905,000000,2.2,2.29,2.11,2.15,199247,0
+IMMX.US,D,20250908,000000,2.19,2.21,2.0894,2.17,140696,0
+IMMX.US,D,20250909,000000,2.22,2.34,2.19,2.28,182518,0
+IMMX.US,D,20250910,000000,2.26,2.3273,2.175,2.19,63577,0
+IMMX.US,D,20250911,000000,2.2,2.3047,2.15,2.22,124323,0
+IMMX.US,D,20250912,000000,2.22,2.22,2.1,2.1,184883,0
+IMMX.US,D,20250915,000000,2.1,2.1,2.0165,2.09,201543,0
+IMMX.US,D,20250916,000000,2.1,2.1,1.96,2,173104,0
+IMMX.US,D,20250917,000000,2.01,2.04,1.94,1.96,130816,0
+IMMX.US,D,20250918,000000,2.09,2.1949,2.07,2.09,205616,0
+IMMX.US,D,20250919,000000,2.22,2.2533,2.09,2.19,575282,0
+IMMX.US,D,20250922,000000,2.15,2.25,2.12,2.24,91791,0
+IMMX.US,D,20250923,000000,2.25,2.2903,2.03,2.05,156910,0
+IMMX.US,D,20250924,000000,2.08,2.1683,2.01,2.05,89964,0
+IMMX.US,D,20250925,000000,2.07,2.1,1.98,2.04,134704,0
+IMMX.US,D,20250926,000000,2.05,2.09,1.99,2.08,183344,0
+IMMX.US,D,20250929,000000,2.08,2.1228,2.01,2.08,109132,0
+IMMX.US,D,20250930,000000,2.06,2.1,2.01,2.09,130928,0
+IMMX.US,D,20251001,000000,2.07,2.15,2.06,2.08,106647,0
+IMMX.US,D,20251002,000000,2.12,2.125,2.05,2.1,254831,0
+IMMX.US,D,20251003,000000,2.11,2.2172,2,2.06,211379,0
+IMMX.US,D,20251006,000000,2,2.38,1.9949,2.245,684357,0
+IMMX.US,D,20251007,000000,2.26,2.6156,2.26,2.51,1800160,0
+IMMX.US,D,20251008,000000,2.52,2.69,2.3745,2.54,1539114,0
+IMMX.US,D,20251009,000000,2.54,2.82,2.5,2.58,561014,0
+IMMX.US,D,20251010,000000,2.7,2.7,2.4,2.5,402873,0
+IMMX.US,D,20251013,000000,2.58,2.6,2.38,2.5,613122,0
+IMMX.US,D,20251014,000000,2.47,2.49,2.31,2.48,288439,0
+IMMX.US,D,20251015,000000,2.48,2.65,2.48,2.62,492868,0
+IMMX.US,D,20251016,000000,2.64,2.83,2.61,2.7,687747,0
+IMMX.US,D,20251017,000000,2.74,2.9,2.67,2.87,534132,0
+IMMX.US,D,20251020,000000,2.87,3.09,2.71,3.07,1087406,0
+IMMX.US,D,20251021,000000,3.06,3.24,2.8601,3.18,775059,0
+IMMX.US,D,20251022,000000,3.2,3.34,2.9,3.09,954042,0
+IMMX.US,D,20251023,000000,3.1,3.47,3.08,3.43,937183,0
+IMMX.US,D,20251024,000000,3.48,3.66,3.25,3.61,1173040,0
+IMMX.US,D,20251027,000000,3.67,3.71,3.26,3.39,822916,0
+IMMX.US,D,20251028,000000,3.42,4,3.4,3.9,1245876,0
+IMMX.US,D,20251029,000000,3.9,3.924,3.6,3.72,883203,0
+IMMX.US,D,20251030,000000,3.74,3.8499,3.6,3.67,288635,0
+IMMX.US,D,20251031,000000,3.76,4.05,3.7,3.8,1616007,0
+IMMX.US,D,20251103,000000,3.79,3.9,3.41,3.64,900738,0
+IMMX.US,D,20251104,000000,3.58,3.58,3.24,3.33,684264,0
+IMMX.US,D,20251105,000000,3.31,3.46,3,3.05,627754,0
+IMMX.US,D,20251106,000000,3.06,3.12,2.8513,3.03,601453,0
+IMMX.US,D,20251107,000000,3.01,3.22,2.8901,3.15,457450,0
+IMMX.US,D,20251110,000000,3.26,3.53,3.18,3.24,375567,0
+IMMX.US,D,20251111,000000,3.22,3.454,3.16,3.23,311389,0
+IMMX.US,D,20251112,000000,3.26,3.8499,3.26,3.72,1294840,0
+IMMX.US,D,20251113,000000,3.73,3.75,3.45,3.61,781087,0
+IMMX.US,D,20251114,000000,3.57,4.29,3.5584,4.21,1183399,0
+IMMX.US,D,20251117,000000,4.2,4.6,3.94,4.04,1501921,0
+IMMX.US,D,20251118,000000,4.06,4.54,3.9819,4.25,592610,0
+IMMX.US,D,20251119,000000,4.27,4.47,4.2,4.23,644041,0
+IMMX.US,D,20251120,000000,4.3,4.4177,3.89,4.02,551334,0
+IMMX.US,D,20251121,000000,3.88,4.45,3.87,4.33,382483,0
+IMMX.US,D,20251124,000000,4.36,4.49,4.23,4.32,428086,0
+IMMX.US,D,20251125,000000,4.3,4.3499,4.13,4.3,283056,0
+IMMX.US,D,20251126,000000,4.29,4.48,4.2488,4.3,238791,0
+IMMX.US,D,20251128,000000,4.3,4.4,4.23,4.25,95382,0
+IMMX.US,D,20251201,000000,4.27,4.33,4.01,4.03,332453,0
+IMMX.US,D,20251202,000000,4.03,4.2294,3.95,3.97,559300,0
+IMMX.US,D,20251203,000000,4.17,4.17,3.78,4.15,485072,0
+IMMX.US,D,20251204,000000,4.14,5.08,4.07,4.84,1232030,0
+IMMX.US,D,20251205,000000,4.93,5.57,4.75,5.56,1113131,0
+IMMX.US,D,20251208,000000,5.89,6.15,4.5,6.15,7037078,0
+IMMX.US,D,20251209,000000,6.3,7,6.2,6.6,2907535,0
+IMMX.US,D,20251210,000000,6.57,7.2999,6.41,6.73,2063259,0
+IMMX.US,D,20251211,000000,6.82,7.445,6.6101,7.38,1967851,0
+IMMX.US,D,20251212,000000,7.5,7.73,6.9,7.07,1550021,0
+IMMX.US,D,20251215,000000,7.17,7.17,6.05,6.205,2047766,0
+IMMX.US,D,20251216,000000,6.17,6.4799,5.796,5.94,1185717,0
+IMMX.US,D,20251217,000000,6,6.16,5.33,5.56,1212710,0
+IMMX.US,D,20251218,000000,5.63,5.86,5.5801,5.71,685741,0
+IMMX.US,D,20251219,000000,5.71,5.8899,5.58,5.72,832742,0
+IMMX.US,D,20251222,000000,5.77,6.09,5.72,5.81,605017,0
+IMMX.US,D,20251223,000000,5.75,6,5.46,5.67,1796815,0
+IMMX.US,D,20251224,000000,5.7,5.875,5.5,5.74,341895,0
+IMMX.US,D,20251226,000000,5.8,5.8238,5.52,5.64,511865,0
+IMMX.US,D,20251229,000000,5.65,5.79,5.46,5.51,952626,0
+IMMX.US,D,20251230,000000,5.5,5.63,5.26,5.28,1004842,0
+IMMX.US,D,20251231,000000,5.3,5.3799,5.15,5.23,746279,0
+IMMX.US,D,20260102,000000,5.26,5.57,5.02,5.43,606107,0
+IMMX.US,D,20260105,000000,5.56,5.58,5.06,5.1,745686,0
+IMMX.US,D,20260106,000000,5.1,5.29,4.935,4.95,896635,0
+IMMX.US,D,20260107,000000,5,5.13,4.85,5.05,1584590,0
+IMMX.US,D,20260108,000000,5.1,5.25,4.94,5.09,1266974,0
+IMMX.US,D,20260109,000000,5.07,5.13,4.735,4.87,1187388,0
+IMMX.US,D,20260112,000000,4.87,4.8999,4.41,4.44,1543790,0
+IMMX.US,D,20260113,000000,4.57,4.6299,4.18,4.52,1192798,0
+IMMX.US,D,20260114,000000,4.5,5.02,4.4,4.96,722089,0
+IMMX.US,D,20260115,000000,4.96,5.09,4.69,4.71,673460,0
+IMMX.US,D,20260116,000000,4.7,4.89,4.55,4.7,719679,0
+IMMX.US,D,20260120,000000,4.6,4.83,4.54,4.6,550360,0
+IMMX.US,D,20260121,000000,4.62,5.02,4.5503,4.89,1009899,0
+IMMX.US,D,20260122,000000,4.9,5.28,4.89,5.25,1198103,0
+IMMX.US,D,20260123,000000,5.25,5.515,5.065,5.38,820345,0
+IMMX.US,D,20260126,000000,5.35,5.45,5.07,5.39,689589,0
+IMMX.US,D,20260127,000000,5.4,5.975,5.4,5.94,1211541,0
+IMMX.US,D,20260128,000000,6.05,6.33,5.82,6.14,1647770,0
+IMMX.US,D,20260129,000000,6.23,6.2696,5.61,5.95,1005396,0
+IMMX.US,D,20260130,000000,5.87,6.2048,5.75,5.83,864756,0
+IMMX.US,D,20260202,000000,5.76,6.3499,5.73,6.21,699321,0
+IMMX.US,D,20260203,000000,6.21,6.4899,5.99,6.36,937309,0
+IMMX.US,D,20260204,000000,6.31,6.34,5.91,6.12,761349,0
+IMMX.US,D,20260205,000000,5.99,6.5173,5.885,5.95,795813,0
+IMMX.US,D,20260206,000000,6.09,6.8725,6.06,6.74,867197,0
+IMMX.US,D,20260209,000000,6.9,7.04,6.255,6.42,1031592,0
+IMMX.US,D,20260210,000000,6.46,6.84,6.02,6.73,1280741,0
+IMMX.US,D,20260211,000000,6.73,6.9662,6.56,6.84,1253091,0
+IMMX.US,D,20260212,000000,6.77,7.45,6.6811,7.43,945258,0
+IMMX.US,D,20260213,000000,7.4,7.6794,7.161,7.33,989578,0
+IMMX.US,D,20260217,000000,7.4,8.25,7.355,8.12,895230,0
+IMMX.US,D,20260218,000000,8.01,8.2857,7.715,7.77,562449,0
diff --git a/daily/us/nasdaq stocks/2/inbx.us.txt b/daily/us/nasdaq stocks/2/inbx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0d8dc30978a097bef1815a93466cc9bc43dd4fe0
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/inbx.us.txt	
@@ -0,0 +1,431 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INBX.US,D,20240531,000000,15.97,16.5,15.25,16.25,544000,0
+INBX.US,D,20240603,000000,16.5,18.1899,16.31,18.02,541254,0
+INBX.US,D,20240604,000000,18.45,18.63,16.98,17.21,465516,0
+INBX.US,D,20240605,000000,18.33,18.95,16.8,16.89,608740,0
+INBX.US,D,20240606,000000,16.74,16.74,16.09,16.24,407153,0
+INBX.US,D,20240607,000000,16.15,17.2,16.15,16.65,343871,0
+INBX.US,D,20240610,000000,17.28,17.3884,16.48,16.59,276898,0
+INBX.US,D,20240611,000000,16.48,16.89,16.48,16.84,404630,0
+INBX.US,D,20240612,000000,16.53,16.72,16.25,16.52,342118,0
+INBX.US,D,20240613,000000,16.4,16.74,16.34,16.59,213505,0
+INBX.US,D,20240614,000000,16.44,16.65,15.65,15.7,193964,0
+INBX.US,D,20240617,000000,15.64,15.76,13.86,14.19,287182,0
+INBX.US,D,20240618,000000,14.14,14.68,13.85,14.57,109598,0
+INBX.US,D,20240620,000000,14.46,14.64,13.67,14.49,210201,0
+INBX.US,D,20240621,000000,14.53,15.675,14.53,15.14,836123,0
+INBX.US,D,20240624,000000,15.115,16,14.92,15.47,144735,0
+INBX.US,D,20240625,000000,15.42,15.85,15.06,15.09,160778,0
+INBX.US,D,20240626,000000,15.02,15.3,14.53,14.62,161704,0
+INBX.US,D,20240627,000000,14.54,14.91,13.91,14.06,267516,0
+INBX.US,D,20240628,000000,14.04,14.78,13.75,14.17,823828,0
+INBX.US,D,20240701,000000,13.97,14.515,13.7,13.74,239286,0
+INBX.US,D,20240702,000000,13.78,14.3,13.33,13.56,173880,0
+INBX.US,D,20240703,000000,13.55,13.85,12.945,13.44,81644,0
+INBX.US,D,20240705,000000,13.23,13.87,12.61,12.89,221790,0
+INBX.US,D,20240708,000000,12.92,14.32,12.92,13.61,136977,0
+INBX.US,D,20240709,000000,13.47,13.56,12.9,13.02,185137,0
+INBX.US,D,20240710,000000,12.99,13.11,12.8364,12.97,95367,0
+INBX.US,D,20240711,000000,13.22,13.4,13,13.25,79502,0
+INBX.US,D,20240712,000000,13.38,13.595,12.8001,13.29,53283,0
+INBX.US,D,20240715,000000,13.5,14.01,13.14,13.86,170989,0
+INBX.US,D,20240716,000000,13.76,14.5,13.76,14.41,194420,0
+INBX.US,D,20240717,000000,14.2,14.47,13.54,13.91,78156,0
+INBX.US,D,20240718,000000,13.8,13.865,12.96,12.98,186074,0
+INBX.US,D,20240719,000000,13.01,13.02,12.84,12.88,49836,0
+INBX.US,D,20240722,000000,12.86,13.56,12.7557,13.49,60847,0
+INBX.US,D,20240723,000000,13.34,14.37,13.135,14.25,120862,0
+INBX.US,D,20240724,000000,13.99,14.48,13.155,13.45,112284,0
+INBX.US,D,20240725,000000,13.44,13.775,13.24,13.43,35969,0
+INBX.US,D,20240726,000000,13.53,13.79,13.26,13.73,25072,0
+INBX.US,D,20240729,000000,13.83,14.39,13.69,14.3,61396,0
+INBX.US,D,20240730,000000,14.43,14.5,13.87,14.28,86159,0
+INBX.US,D,20240731,000000,14.23,14.69,13.62,14.51,122640,0
+INBX.US,D,20240801,000000,14.6,14.96,14.5,14.57,65133,0
+INBX.US,D,20240802,000000,14.21,14.37,13.82,14.23,48492,0
+INBX.US,D,20240805,000000,13.67,13.88,12.39,12.44,112233,0
+INBX.US,D,20240806,000000,12.65,13.87,11.64,11.87,292222,0
+INBX.US,D,20240807,000000,12.1,12.1,11.41,11.46,114322,0
+INBX.US,D,20240808,000000,12,12,11.31,11.44,86329,0
+INBX.US,D,20240809,000000,11.41,11.46,10.995,11.04,74494,0
+INBX.US,D,20240812,000000,11.48,11.72,10.8,11.25,85525,0
+INBX.US,D,20240813,000000,11.24,11.62,11.01,11.3,56150,0
+INBX.US,D,20240814,000000,11.27,11.595,11.16,11.29,47128,0
+INBX.US,D,20240815,000000,11.53,12.41,11.47,12.395,49837,0
+INBX.US,D,20240816,000000,12.38,12.558,12.08,12.46,40299,0
+INBX.US,D,20240819,000000,13.08,13.08,12.54,12.95,68055,0
+INBX.US,D,20240820,000000,12.94,13.14,12.5501,12.91,79527,0
+INBX.US,D,20240821,000000,13,13.22,12.82,13.05,54306,0
+INBX.US,D,20240822,000000,13,13.08,12.68,12.99,34815,0
+INBX.US,D,20240823,000000,13.92,14.35,12.93,13.34,281842,0
+INBX.US,D,20240826,000000,13.49,14.08,13.34,13.93,121010,0
+INBX.US,D,20240827,000000,14.29,14.34,13.785,14.19,96350,0
+INBX.US,D,20240828,000000,14.21,14.21,13.69,13.96,81158,0
+INBX.US,D,20240829,000000,14.09,14.245,13.9,13.91,61490,0
+INBX.US,D,20240830,000000,14.06,14.67,13.95,14.56,146381,0
+INBX.US,D,20240903,000000,14.65,16.49,14.65,15.95,290413,0
+INBX.US,D,20240904,000000,16.17,16.3,15.555,16.04,117564,0
+INBX.US,D,20240905,000000,15.98,16.09,15.6701,16.04,78045,0
+INBX.US,D,20240906,000000,16.09,16.34,15.05,15.06,119281,0
+INBX.US,D,20240909,000000,15.24,15.73,15.01,15.2,126369,0
+INBX.US,D,20240910,000000,15.18,15.29,15,15.18,72666,0
+INBX.US,D,20240911,000000,15.5,15.63,14.98,15,110409,0
+INBX.US,D,20240912,000000,14.96,15.35,14.51,15.08,173744,0
+INBX.US,D,20240913,000000,15.36,16.57,15.245,16.41,166989,0
+INBX.US,D,20240916,000000,16.43,17.74,16.35,17.43,187199,0
+INBX.US,D,20240917,000000,17.66,17.79,17.09,17.22,83776,0
+INBX.US,D,20240918,000000,17.13,17.475,16.99,16.99,72151,0
+INBX.US,D,20240919,000000,17.22,17.6,16.7701,17.49,56246,0
+INBX.US,D,20240920,000000,17.39,17.39,16.23,16.28,302024,0
+INBX.US,D,20240923,000000,16.34,16.5,15.62,15.67,119772,0
+INBX.US,D,20240924,000000,15.63,15.9,15.42,15.5,104163,0
+INBX.US,D,20240925,000000,15.59,15.59,15.15,15.42,135451,0
+INBX.US,D,20240926,000000,15.57,15.885,15.31,15.33,83863,0
+INBX.US,D,20240927,000000,15.33,16.0875,15.16,15.52,55395,0
+INBX.US,D,20240930,000000,15.55,16.01,15.42,15.66,105381,0
+INBX.US,D,20241001,000000,15.56,15.66,15.11,15.45,175396,0
+INBX.US,D,20241002,000000,15.45,15.91,15.36,15.4,94780,0
+INBX.US,D,20241003,000000,15.28,15.290069,14.8,14.88,87045,0
+INBX.US,D,20241004,000000,15.06,15.06,14.67,14.76,53308,0
+INBX.US,D,20241007,000000,14.77,15.48,14.71,15.27,66592,0
+INBX.US,D,20241008,000000,15.56,16.35,15.5,15.99,176627,0
+INBX.US,D,20241009,000000,16,16.2,15.45,15.67,106679,0
+INBX.US,D,20241010,000000,15.66,15.77,15.37,15.58,83925,0
+INBX.US,D,20241011,000000,15.5,15.64,15.3101,15.64,83718,0
+INBX.US,D,20241014,000000,15.655,15.7961,15.49,15.5,51827,0
+INBX.US,D,20241015,000000,15.55,16.2,15.455,15.74,71108,0
+INBX.US,D,20241016,000000,16.02,16.13,15.63,16.05,91407,0
+INBX.US,D,20241017,000000,16.12,17.0217,15.85,16.17,83152,0
+INBX.US,D,20241018,000000,16.21,16.25,15.82,16,38327,0
+INBX.US,D,20241021,000000,15.8376,15.93,15.5,15.5,20253,0
+INBX.US,D,20241022,000000,15.5,16,15.31,15.8,28290,0
+INBX.US,D,20241023,000000,15.66,15.87,15.32,15.76,33577,0
+INBX.US,D,20241024,000000,15.71,15.891,15.3,15.37,21316,0
+INBX.US,D,20241025,000000,15.57,15.785,15.34,15.37,26632,0
+INBX.US,D,20241028,000000,15.64,16.305,15.64,16,46620,0
+INBX.US,D,20241029,000000,16,16.4299,15.9441,16.1,37032,0
+INBX.US,D,20241030,000000,16.14,16.435,16.025,16.29,49429,0
+INBX.US,D,20241031,000000,16.32,16.345,16,16.03,35220,0
+INBX.US,D,20241101,000000,16.245,16.49,15.65,15.8,38388,0
+INBX.US,D,20241104,000000,15.66,15.8501,15.41,15.55,28638,0
+INBX.US,D,20241105,000000,15.61,15.71,15.2405,15.71,33984,0
+INBX.US,D,20241106,000000,16.79,16.79,15.58,16.05,95040,0
+INBX.US,D,20241107,000000,16.16,16.681,16.16,16.26,68569,0
+INBX.US,D,20241108,000000,16.15,16.63,15.966425,16.21,79016,0
+INBX.US,D,20241111,000000,16.32,16.6,15.97,16,56061,0
+INBX.US,D,20241112,000000,16.03,17.41,15.863477,16.58,130795,0
+INBX.US,D,20241113,000000,16.71,17.05,15.43,15.45,40125,0
+INBX.US,D,20241114,000000,15.384552,15.4699,14.17,14.33,112449,0
+INBX.US,D,20241115,000000,14.33,14.7677,12.25,13.83,178264,0
+INBX.US,D,20241118,000000,14.03,14.05,13.52,13.62,99547,0
+INBX.US,D,20241119,000000,13.52,14.49,13.27,14.29,131729,0
+INBX.US,D,20241120,000000,14.27,14.3386,13.93,14.04,99264,0
+INBX.US,D,20241121,000000,14.14,14.625,13.64,13.98,68462,0
+INBX.US,D,20241122,000000,14.08,14.275,13.87,14.08,68899,0
+INBX.US,D,20241125,000000,15.5,15.72,14.71,14.86,85410,0
+INBX.US,D,20241126,000000,14.71,15.5839,14.56,15.45,45414,0
+INBX.US,D,20241127,000000,15.66,15.7675,15.48,15.63,45247,0
+INBX.US,D,20241129,000000,15.685,16.2,15.17,15.26,60969,0
+INBX.US,D,20241202,000000,15.08,15.47,14.91,15.08,42870,0
+INBX.US,D,20241203,000000,14.99,15.92,14.98,15,93211,0
+INBX.US,D,20241204,000000,15.1,15.37,14.53,15.1,159784,0
+INBX.US,D,20241205,000000,15.25,15.4674,14.77,15.1,81849,0
+INBX.US,D,20241206,000000,15.26,15.99,15.14,15.7,60121,0
+INBX.US,D,20241209,000000,15.75,16,14.925,14.925,65116,0
+INBX.US,D,20241210,000000,14.97,15.37,14.81,14.97,45729,0
+INBX.US,D,20241211,000000,15.18,15.18,14.715,15.12,77328,0
+INBX.US,D,20241212,000000,15.04,15.22,14.7,14.75,74230,0
+INBX.US,D,20241213,000000,14.77,14.89,14.5701,14.62,45815,0
+INBX.US,D,20241216,000000,14.52,14.71,14.44,14.56,42160,0
+INBX.US,D,20241217,000000,14.32,14.81,14.185,14.55,74067,0
+INBX.US,D,20241218,000000,14.57,15.24,13.7,14.09,115365,0
+INBX.US,D,20241219,000000,14.28,14.35,13.58,13.88,73534,0
+INBX.US,D,20241220,000000,13.7,14.72,13.51,14.6,270828,0
+INBX.US,D,20241223,000000,14.4,14.765,13.7862,14.47,55091,0
+INBX.US,D,20241224,000000,13.94,14.68,13.94,14.49,51611,0
+INBX.US,D,20241226,000000,14.41,14.9494,14.41,14.94,38061,0
+INBX.US,D,20241227,000000,14.78,15.13,14.26,15.01,43462,0
+INBX.US,D,20241230,000000,15.01,15.84,14.805,15.14,63724,0
+INBX.US,D,20241231,000000,15.26,15.51,15.04,15.4,42174,0
+INBX.US,D,20250102,000000,15.31,15.485,15.02,15.25,91770,0
+INBX.US,D,20250103,000000,15.26,16.41,14.89,16.15,73142,0
+INBX.US,D,20250106,000000,16.2,16.6,15.72,16.52,64145,0
+INBX.US,D,20250107,000000,16.67,16.83,15.5,15.51,38067,0
+INBX.US,D,20250108,000000,15.5,15.8,14.78,14.98,59093,0
+INBX.US,D,20250110,000000,14.66,14.9547,13.57,14.21,76940,0
+INBX.US,D,20250113,000000,13.94,14.3285,13.62,13.64,79122,0
+INBX.US,D,20250114,000000,13.64,13.82,12.67,12.74,132259,0
+INBX.US,D,20250115,000000,13.11,13.83,12.51,13.47,116876,0
+INBX.US,D,20250116,000000,13.56,14.86,13.12,13.54,150710,0
+INBX.US,D,20250117,000000,13.55,13.8965,13.24,13.49,44261,0
+INBX.US,D,20250121,000000,13.78,14.3668,13.4,14.19,81953,0
+INBX.US,D,20250122,000000,14.01,14.39,13.41,13.6,38411,0
+INBX.US,D,20250123,000000,13.6,13.61,12.74,13.09,152668,0
+INBX.US,D,20250124,000000,12.95,13.27,12.59,13.15,148200,0
+INBX.US,D,20250127,000000,13.12,14.125,12,12.41,122800,0
+INBX.US,D,20250128,000000,12.35,12.568,12,12.24,43840,0
+INBX.US,D,20250129,000000,12.13,12.42,11.79,12.31,42439,0
+INBX.US,D,20250130,000000,12.43,13.72,12.43,13.55,219062,0
+INBX.US,D,20250131,000000,13.5,13.97,13.25,13.58,232610,0
+INBX.US,D,20250203,000000,13.23,13.48,12.6,12.72,95310,0
+INBX.US,D,20250204,000000,12.63,13.17,12.63,12.91,47573,0
+INBX.US,D,20250205,000000,12.93,13.64,12.89,13.56,91682,0
+INBX.US,D,20250206,000000,13.61,13.61,12.9,12.95,46835,0
+INBX.US,D,20250207,000000,12.81,13.235,12.45,12.6,75504,0
+INBX.US,D,20250210,000000,12.87,13,12.46,12.58,53196,0
+INBX.US,D,20250211,000000,12.33,12.88,12.08,12.52,114855,0
+INBX.US,D,20250212,000000,12.46,12.98,12.33,12.83,126352,0
+INBX.US,D,20250213,000000,12.95,13.23,12.73,13.14,46529,0
+INBX.US,D,20250214,000000,13.26,13.6,13.05,13.39,55093,0
+INBX.US,D,20250218,000000,13.39,13.58,12.865,13.07,58663,0
+INBX.US,D,20250219,000000,12.97,13.1695,12.63,12.85,41555,0
+INBX.US,D,20250220,000000,12.84,13.31,12.51,12.8,52871,0
+INBX.US,D,20250221,000000,12.97,14.38,12.44,12.56,60223,0
+INBX.US,D,20250224,000000,12.62,13.065,12.03,12.45,78538,0
+INBX.US,D,20250225,000000,12.52,12.725,12.26,12.35,133531,0
+INBX.US,D,20250226,000000,12.37,12.6,12.135,12.6,63659,0
+INBX.US,D,20250227,000000,11.7,12.825,11.68,12.6,77748,0
+INBX.US,D,20250228,000000,12.6,13.35,12.22,13.25,117440,0
+INBX.US,D,20250303,000000,13.14,13.9,13.05,13.58,190984,0
+INBX.US,D,20250304,000000,13.33,13.63,12.82,13.59,83019,0
+INBX.US,D,20250305,000000,13.62,13.93,13.22,13.69,147737,0
+INBX.US,D,20250306,000000,13.56,13.56,12.87,13.32,62578,0
+INBX.US,D,20250307,000000,13.51,13.8463,13.16,13.58,80879,0
+INBX.US,D,20250310,000000,13.05,13.56,12.905,13.11,71245,0
+INBX.US,D,20250311,000000,12.8,13.79,12.3,13.6,133927,0
+INBX.US,D,20250312,000000,13.65,14.91,13.65,14.67,244579,0
+INBX.US,D,20250313,000000,14.71,15.29,14.12,14.15,135877,0
+INBX.US,D,20250314,000000,13.7,14.49,13.7,14.1,64370,0
+INBX.US,D,20250317,000000,14.18,14.535,13.86,13.94,41382,0
+INBX.US,D,20250318,000000,13.53,14.07,13,14,70587,0
+INBX.US,D,20250319,000000,14,14.335,13.86,14,49012,0
+INBX.US,D,20250320,000000,14.16,14.48,13.89,14.1,46154,0
+INBX.US,D,20250321,000000,13.97,14.42,13.97,14.35,118170,0
+INBX.US,D,20250324,000000,14.53,14.905,13.85,14.72,109859,0
+INBX.US,D,20250325,000000,14.69,15.1918,14.105,14.22,83237,0
+INBX.US,D,20250326,000000,14.23,14.44,14.05,14.24,76794,0
+INBX.US,D,20250327,000000,14.27,14.47,14.05,14.32,46745,0
+INBX.US,D,20250328,000000,14.16,14.64,13.965,14.12,122051,0
+INBX.US,D,20250331,000000,13.85,14.395,13.51,13.99,133002,0
+INBX.US,D,20250401,000000,13.95,14.137,13.53,14.05,201067,0
+INBX.US,D,20250402,000000,13.76,14.155,13.53,14.1,205018,0
+INBX.US,D,20250403,000000,14.1,14.1,13.32,13.33,220446,0
+INBX.US,D,20250404,000000,13.2,14.08,12.46,13.34,270761,0
+INBX.US,D,20250407,000000,12.97,14,11.89,12,248217,0
+INBX.US,D,20250408,000000,12.29,12.8049,11.46,11.69,306972,0
+INBX.US,D,20250409,000000,11.34,12.61,10.87,12.35,179471,0
+INBX.US,D,20250410,000000,11.93,12.195,11.1,11.32,139986,0
+INBX.US,D,20250411,000000,11.26,11.7673,10.805,11.61,103135,0
+INBX.US,D,20250414,000000,11.77,12.03,11.5,11.88,101484,0
+INBX.US,D,20250415,000000,11.74,12.055,11.57,11.79,72015,0
+INBX.US,D,20250416,000000,11.59,12.04,11.39,11.47,63201,0
+INBX.US,D,20250417,000000,11.47,11.79,11.25,11.47,84648,0
+INBX.US,D,20250421,000000,11.26,11.72,11.22,11.38,150009,0
+INBX.US,D,20250422,000000,11.53,11.95,11.4,11.87,52139,0
+INBX.US,D,20250423,000000,12.07,12.69,12,12.16,51435,0
+INBX.US,D,20250424,000000,12.19,12.74,11.875,11.98,45789,0
+INBX.US,D,20250425,000000,11.85,12.8177,11.84,12.26,41757,0
+INBX.US,D,20250428,000000,12.35,12.8,12.23,12.35,85402,0
+INBX.US,D,20250429,000000,12.28,12.28,11.13,11.72,208368,0
+INBX.US,D,20250430,000000,11.59,12.52,11.43,12.33,103133,0
+INBX.US,D,20250501,000000,12.33,12.82,12.085,12.32,86311,0
+INBX.US,D,20250502,000000,12.44,12.51,11.88,12.15,122946,0
+INBX.US,D,20250505,000000,12.04,12.538,11.73,12.33,179402,0
+INBX.US,D,20250506,000000,12.2,12.57,11.99,12.44,165443,0
+INBX.US,D,20250507,000000,12.6,12.6,11.03,11.1,81305,0
+INBX.US,D,20250508,000000,11.11,11.955,10.9013,11.26,108318,0
+INBX.US,D,20250509,000000,11.25,11.975,11.15,11.175,77931,0
+INBX.US,D,20250512,000000,11.61,11.92,11.5243,11.71,63445,0
+INBX.US,D,20250513,000000,11.82,11.865,11.19,11.28,100704,0
+INBX.US,D,20250514,000000,11.25,11.31,10.84,10.84,77206,0
+INBX.US,D,20250515,000000,10.97,12.315,10.97,12.02,71747,0
+INBX.US,D,20250516,000000,12.03,12.4783,12.025,12.33,54679,0
+INBX.US,D,20250519,000000,12.15,12.635,12.15,12.47,113857,0
+INBX.US,D,20250520,000000,12.45,13.175,12.38,13.07,194274,0
+INBX.US,D,20250521,000000,12.92,13.55,12.52,13.16,162680,0
+INBX.US,D,20250522,000000,13.024,13.07,12.5,12.54,51826,0
+INBX.US,D,20250523,000000,12.27,12.93,12.245,12.86,73683,0
+INBX.US,D,20250527,000000,13.09,13.33,12.675,13.13,100655,0
+INBX.US,D,20250528,000000,13.43,13.4608,12.865,12.91,29163,0
+INBX.US,D,20250529,000000,12.95,13.875,12.95,13.75,140633,0
+INBX.US,D,20250530,000000,13.73,13.85,13.1696,13.47,76322,0
+INBX.US,D,20250602,000000,13.46,13.46,12.72,12.96,68535,0
+INBX.US,D,20250603,000000,13.05,13.9,13.05,13.53,78787,0
+INBX.US,D,20250604,000000,13.56,13.74,12.94,13,30427,0
+INBX.US,D,20250605,000000,13.02,13.16,12.8,12.89,54393,0
+INBX.US,D,20250606,000000,13.11,13.96,13.11,13.92,91386,0
+INBX.US,D,20250609,000000,13.96,14.55,13.26,14.39,81676,0
+INBX.US,D,20250610,000000,14.43,15.585,14.43,15.37,114571,0
+INBX.US,D,20250611,000000,15.52,15.67,14.1938,14.68,59789,0
+INBX.US,D,20250612,000000,14.67,14.88,13.92,14.33,53510,0
+INBX.US,D,20250613,000000,13.97,14.77,13.97,14.57,52259,0
+INBX.US,D,20250616,000000,14.8,14.8,14.425,14.62,20779,0
+INBX.US,D,20250617,000000,14.45,15,14.185,14.6,63584,0
+INBX.US,D,20250618,000000,14.59,15.32,14.465,15.21,53388,0
+INBX.US,D,20250620,000000,15.39,15.84,14.91,14.93,132762,0
+INBX.US,D,20250623,000000,14.81,15.14,14.47,14.56,60890,0
+INBX.US,D,20250624,000000,14.78,15.19,14.64,14.76,50133,0
+INBX.US,D,20250625,000000,14.61,14.95,14.335,14.91,71252,0
+INBX.US,D,20250626,000000,14.97,15.245,14.425,14.79,71347,0
+INBX.US,D,20250627,000000,14.66,14.745,14.26,14.43,393149,0
+INBX.US,D,20250630,000000,14.5,15.1,14.22,14.27,44775,0
+INBX.US,D,20250701,000000,14.14,15.18,13.97,14.67,80333,0
+INBX.US,D,20250702,000000,15.13,15.86,14.95,15.74,78764,0
+INBX.US,D,20250703,000000,15.82,16.35,15.82,16.33,53380,0
+INBX.US,D,20250707,000000,16.1,18.44,15.825,18.35,280801,0
+INBX.US,D,20250708,000000,18.35,20.16,17.7159,19.94,301073,0
+INBX.US,D,20250709,000000,20.05,21.12,19.515,20.92,321978,0
+INBX.US,D,20250710,000000,20.71,21.765,20.59,20.98,202830,0
+INBX.US,D,20250711,000000,20.79,22.31,20.48,21.77,63077,0
+INBX.US,D,20250714,000000,21.77,23.175,21.1837,22.96,162891,0
+INBX.US,D,20250715,000000,23.08,24.295,22.15,22.96,114286,0
+INBX.US,D,20250716,000000,23.17,23.9899,22.656,23.65,65053,0
+INBX.US,D,20250717,000000,23.78,24,22.87,23.62,103799,0
+INBX.US,D,20250718,000000,23.9,24.54,23.26,24.45,203945,0
+INBX.US,D,20250721,000000,24.5,24.75,22.1,22.12,115216,0
+INBX.US,D,20250722,000000,22.07,23.32,21,22.86,100854,0
+INBX.US,D,20250723,000000,23.16,23.9784,22.77,23.2,127311,0
+INBX.US,D,20250724,000000,23.04,23.585,22.59,23.07,44922,0
+INBX.US,D,20250725,000000,22.78,23.795,20.835,23.08,193225,0
+INBX.US,D,20250728,000000,23.09,24.92,23.09,24.57,246409,0
+INBX.US,D,20250729,000000,24.95,25.29,23.19,24.26,112043,0
+INBX.US,D,20250730,000000,24.53,24.81,22.8,22.99,78051,0
+INBX.US,D,20250731,000000,22.85,24.5,21.6201,21.92,68952,0
+INBX.US,D,20250801,000000,21.6,22.24,21.3712,21.6,58806,0
+INBX.US,D,20250804,000000,21.66,22.64,21.38,21.8,61603,0
+INBX.US,D,20250805,000000,21.88,23.0274,20.76,20.935,120690,0
+INBX.US,D,20250806,000000,20.93,21.4,20.82,20.98,64499,0
+INBX.US,D,20250807,000000,21.58,21.645,20.77,21.34,70068,0
+INBX.US,D,20250808,000000,21.55,22.1,20.55,21.06,80424,0
+INBX.US,D,20250811,000000,21.2,21.585,20.57,21.4,69518,0
+INBX.US,D,20250812,000000,21.59,21.96,21.26,21.92,44261,0
+INBX.US,D,20250813,000000,22.04,23.59,22.04,23.57,83746,0
+INBX.US,D,20250814,000000,24.05,24.475,22.9,23.94,190272,0
+INBX.US,D,20250815,000000,23.98,24.45,22.81,23.33,97771,0
+INBX.US,D,20250818,000000,23.26,24.08,22.69,23.87,77067,0
+INBX.US,D,20250819,000000,23.69,23.82,22.4,23,74998,0
+INBX.US,D,20250820,000000,22.71,24.76,22.6375,24.41,178781,0
+INBX.US,D,20250821,000000,24.58,24.94,23.77,24.16,143209,0
+INBX.US,D,20250822,000000,24.45,25.61,24,25,223561,0
+INBX.US,D,20250825,000000,25,25.255,24.28,25.04,78215,0
+INBX.US,D,20250826,000000,25.1,26,24.27,25.915,112493,0
+INBX.US,D,20250827,000000,25.98,27.77,25.27,27.4,173008,0
+INBX.US,D,20250828,000000,27.5,28.16,26.89,27.88,126178,0
+INBX.US,D,20250829,000000,27.95,28.29,27.595,28.2,77071,0
+INBX.US,D,20250902,000000,27.88,28.24,27.545,27.62,84225,0
+INBX.US,D,20250903,000000,27.59,28.49,27.19,27.8,80653,0
+INBX.US,D,20250904,000000,28.09,28.25,27.01,27.72,72799,0
+INBX.US,D,20250905,000000,27.91,28.73,27.21,28.18,151227,0
+INBX.US,D,20250908,000000,27.91,29.385,27.7,29.1,136017,0
+INBX.US,D,20250909,000000,29.17,30.23,28.455,29.585,80851,0
+INBX.US,D,20250910,000000,29.65,29.65,27.51,27.65,88736,0
+INBX.US,D,20250911,000000,27.63,28.855,27.63,28.45,95408,0
+INBX.US,D,20250912,000000,28.4,28.8625,27.07,27.52,111551,0
+INBX.US,D,20250915,000000,27.52,28.0475,26.82,27.185,80615,0
+INBX.US,D,20250916,000000,27.24,27.895,26.28,26.57,89031,0
+INBX.US,D,20250917,000000,26.71,27.375,26.19,26.535,105803,0
+INBX.US,D,20250918,000000,26.8,27.28,26.5,26.65,95421,0
+INBX.US,D,20250919,000000,26.67,29.475,26.35,27.6,426124,0
+INBX.US,D,20250922,000000,27.53,27.92,26.202,27.12,137590,0
+INBX.US,D,20250923,000000,27.12,29.065,27.12,28.9,163730,0
+INBX.US,D,20250924,000000,29.04,29.88,28.58,29.7,139674,0
+INBX.US,D,20250925,000000,29.56,31.96,29.285,31.845,110332,0
+INBX.US,D,20250926,000000,32,33.63,31.54,32.68,171743,0
+INBX.US,D,20250929,000000,32.76,33.3834,31.79,32.31,70513,0
+INBX.US,D,20250930,000000,32.28,33.98,31.75,33.68,157009,0
+INBX.US,D,20251001,000000,33.51,34.87,32.54,33.98,119831,0
+INBX.US,D,20251002,000000,34,35.17,33.75,35.065,86347,0
+INBX.US,D,20251003,000000,35.51,37.5307,35.41,35.65,112287,0
+INBX.US,D,20251006,000000,35.71,36.96,34.5547,34.96,88982,0
+INBX.US,D,20251007,000000,34.94,35.0385,32.5504,33.5,127839,0
+INBX.US,D,20251008,000000,33.87,34.465,32.1,33.61,102508,0
+INBX.US,D,20251009,000000,33.52,35.96,33.095,35,363669,0
+INBX.US,D,20251010,000000,34.72,34.86,31.28,32.465,496231,0
+INBX.US,D,20251013,000000,32.69,34.545,32.36,34.38,133119,0
+INBX.US,D,20251014,000000,34.01,34.82,33.46,34.81,83707,0
+INBX.US,D,20251015,000000,34.85,36.15,34.44,35.94,101592,0
+INBX.US,D,20251016,000000,36.29,37.25,34.7701,36.595,105092,0
+INBX.US,D,20251017,000000,36.31,37.48,33.5,37.25,84030,0
+INBX.US,D,20251020,000000,37.72,39.27,37.55,38.22,105032,0
+INBX.US,D,20251021,000000,38.54,38.54,37.05,37.52,151192,0
+INBX.US,D,20251022,000000,37.27,37.6,30.39,31.52,370140,0
+INBX.US,D,20251023,000000,35.01,36.3092,28.16,28.36,1595796,0
+INBX.US,D,20251024,000000,49.13,60.2,46.01,57.29,6079575,0
+INBX.US,D,20251027,000000,56.25,61.21,53.39,58.85,1095164,0
+INBX.US,D,20251028,000000,58,68.53,57.83,68.49,817214,0
+INBX.US,D,20251029,000000,68.53,77.5651,67.67,77.05,665197,0
+INBX.US,D,20251030,000000,76,83.782,74.1077,78.51,951728,0
+INBX.US,D,20251031,000000,77.99,83.95,75.13,81.66,481265,0
+INBX.US,D,20251103,000000,80.25,82.48,77.58,81.44,456624,0
+INBX.US,D,20251104,000000,79.87,83.37,78.05,81.99,284678,0
+INBX.US,D,20251105,000000,81.99,86.64,80.7353,82.27,343537,0
+INBX.US,D,20251106,000000,74.24,82.5,71,80.99,411097,0
+INBX.US,D,20251107,000000,79.92,82.22,76.01,80.69,196721,0
+INBX.US,D,20251110,000000,81.44,83.76,76.79,79,276830,0
+INBX.US,D,20251111,000000,78.37,81.35,76.815,77.84,336513,0
+INBX.US,D,20251112,000000,77.54,78.54,73.24,73.32,240067,0
+INBX.US,D,20251113,000000,73,81.6,72,74.62,381831,0
+INBX.US,D,20251114,000000,72.9,84.07,72.87,79.13,600123,0
+INBX.US,D,20251117,000000,79.14,83.31,76.36,77.35,367158,0
+INBX.US,D,20251118,000000,77.45,79.46,76.01,77.59,188513,0
+INBX.US,D,20251119,000000,77.41,84.9,77.41,82.14,409768,0
+INBX.US,D,20251120,000000,83.33,85.7499,79.16,79.84,313788,0
+INBX.US,D,20251121,000000,79.99,84.88,79.05,83.93,354027,0
+INBX.US,D,20251124,000000,84.11,87.835,78.2601,81.01,274262,0
+INBX.US,D,20251125,000000,81.2,82.71,79.16,82.68,202433,0
+INBX.US,D,20251126,000000,82.7,84.34,80.17,83.66,145995,0
+INBX.US,D,20251128,000000,84.61,86.225,81,84.12,123586,0
+INBX.US,D,20251201,000000,84.6,85,78.82,80.77,163929,0
+INBX.US,D,20251202,000000,80.88,82.47,80,82.25,101756,0
+INBX.US,D,20251203,000000,82.92,84.9,80.08,82.96,138709,0
+INBX.US,D,20251204,000000,81.92,89.4303,81.485,87.41,275728,0
+INBX.US,D,20251205,000000,88.32,90.5799,85.61,89.47,140320,0
+INBX.US,D,20251208,000000,90.5,94.47,88.0001,93.51,198212,0
+INBX.US,D,20251209,000000,92.91,93.9899,85.79,88.89,143333,0
+INBX.US,D,20251210,000000,88.92,90.8,79,84.51,285429,0
+INBX.US,D,20251211,000000,84.2,87.6,81.972,82.21,112718,0
+INBX.US,D,20251212,000000,82.14,83.695,79.2,79.57,179885,0
+INBX.US,D,20251215,000000,81.03,81.515,74.8,76.21,469660,0
+INBX.US,D,20251216,000000,75.88,81.99,75,81.57,352102,0
+INBX.US,D,20251217,000000,80.05,84.8435,78.6935,83.09,363747,0
+INBX.US,D,20251218,000000,83.72,88.84,82.7,85.32,318975,0
+INBX.US,D,20251219,000000,85.65,91.2,84.39,86.13,564501,0
+INBX.US,D,20251222,000000,86.13,94.565,85.84,87.52,220359,0
+INBX.US,D,20251223,000000,86.89,89,76.22,78.08,320997,0
+INBX.US,D,20251224,000000,78.08,84.985,77.845,80.36,272312,0
+INBX.US,D,20251226,000000,79.66,81.099,78.26,80.21,95899,0
+INBX.US,D,20251229,000000,80.03,81.7935,78.48,79.27,138149,0
+INBX.US,D,20251230,000000,78.3,81,77.23,77.98,180755,0
+INBX.US,D,20251231,000000,77.42,80.4799,76.1,79,293335,0
+INBX.US,D,20260102,000000,79.44,82.34,74.46,75.04,280900,0
+INBX.US,D,20260105,000000,74.87,77.485,74.75,76.88,156695,0
+INBX.US,D,20260106,000000,75.8,78.65,75.3788,76.1,202376,0
+INBX.US,D,20260107,000000,76.44,80,72.9,75.93,152401,0
+INBX.US,D,20260108,000000,75.19,77,74,75.2,147603,0
+INBX.US,D,20260109,000000,75.55,76.44,72.18,72.86,119643,0
+INBX.US,D,20260112,000000,72.57,77.48,69.47,75.94,200337,0
+INBX.US,D,20260113,000000,75.68,75.685,70.59,73.28,224253,0
+INBX.US,D,20260114,000000,73.28,76.35,71.16,75.93,116713,0
+INBX.US,D,20260115,000000,75.87,76.47,71.1,71.8,137379,0
+INBX.US,D,20260116,000000,72.5,74.45,71.1,72.27,252853,0
+INBX.US,D,20260120,000000,71.75,75.58,70.6,72.9,233613,0
+INBX.US,D,20260121,000000,73.01,75.98,72.47,75.1,146737,0
+INBX.US,D,20260122,000000,75.17,82.16,75.17,79.49,303883,0
+INBX.US,D,20260123,000000,79.62,79.62,74.66,74.66,122056,0
+INBX.US,D,20260126,000000,74.27,76.18,71.25,72,183813,0
+INBX.US,D,20260127,000000,72,73.995,71.62,73.49,146819,0
+INBX.US,D,20260128,000000,73.52,76.725,71.93,73.98,475281,0
+INBX.US,D,20260129,000000,74.74,75.25,72.4,72.56,297527,0
+INBX.US,D,20260130,000000,72.01,76.94,70.64,76.27,291695,0
+INBX.US,D,20260202,000000,76.04,84.05,76.04,82.23,202466,0
+INBX.US,D,20260203,000000,82.5,88,82.145,85.08,195989,0
+INBX.US,D,20260204,000000,85.19,86.175,80.511,82.56,170569,0
+INBX.US,D,20260205,000000,82.13,84.99,78.48,81.53,148867,0
+INBX.US,D,20260206,000000,83.22,84.98,81.35,83.91,142933,0
+INBX.US,D,20260209,000000,83.4,88.72,82.81,86.49,137457,0
+INBX.US,D,20260210,000000,86.94,86.94,82.08,83.3,138812,0
+INBX.US,D,20260211,000000,84.08,84.08,77.2372,81.99,192753,0
+INBX.US,D,20260212,000000,82.9,83.84,79.36,82.11,110993,0
+INBX.US,D,20260213,000000,82.3,84.15,75.76,75.8,137474,0
+INBX.US,D,20260217,000000,75,80.43,74.765,78.77,220682,0
+INBX.US,D,20260218,000000,77.06,82.2,77.06,81.62,229938,0
diff --git a/daily/us/nasdaq stocks/2/inkt.us.txt b/daily/us/nasdaq stocks/2/inkt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f3034555f292b3ea9f9cad21a6b92a12ddf00f63
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/inkt.us.txt	
@@ -0,0 +1,1089 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INKT.US,D,20211015,000000,120.4,124,112,120,71121.6,0
+INKT.US,D,20211018,000000,117.6,121,115,117,19740.800000000003,0
+INKT.US,D,20211019,000000,117.1,124.9,114.5,121,17198.4,0
+INKT.US,D,20211020,000000,121.1,123,116,122.2,9550,0
+INKT.US,D,20211021,000000,122.7,133.9,119.8,125.9,11503.400000000001,0
+INKT.US,D,20211022,000000,124.8,129.5,117.759,120.4,10969.2,0
+INKT.US,D,20211025,000000,121.4,126,113.3,119.9,12382.6,0
+INKT.US,D,20211026,000000,117.5,125.812,116.3,124.4,10585,0
+INKT.US,D,20211027,000000,124.4,136.8,121.3,135.6,4886.900000000001,0
+INKT.US,D,20211028,000000,133.9,145.35,127.3,145.1,11861.2,0
+INKT.US,D,20211029,000000,145.4,181,142.7,178.9,13635.900000000001,0
+INKT.US,D,20211101,000000,183.4,221.55,172.7,189.4,25702.800000000003,0
+INKT.US,D,20211102,000000,184.6,209.499,183.884,199.1,14344.2,0
+INKT.US,D,20211103,000000,199.1,206.738,180.5,189.3,9010.4,0
+INKT.US,D,20211104,000000,186.3,198,173.3,189.9,5492.1,0
+INKT.US,D,20211105,000000,190,193.6,161.1,173.8,6996.1,0
+INKT.US,D,20211108,000000,169.9,191.2,169.9,189.6,4953.3,0
+INKT.US,D,20211109,000000,202.9,214,196.223,198,5775.5,0
+INKT.US,D,20211110,000000,200,208.3,184.8,190,4462.2,0
+INKT.US,D,20211111,000000,189.9,209.637,188.96,200.3,4035.4,0
+INKT.US,D,20211112,000000,213.1,213.1,155.001,164,9639.7,0
+INKT.US,D,20211115,000000,156.2,176.4,155.4,174.3,4756.6,0
+INKT.US,D,20211116,000000,169,184.167,160,161.8,4126.8,0
+INKT.US,D,20211117,000000,159.2,189.365,150.1,169.9,8500.6,0
+INKT.US,D,20211118,000000,165.6,179,156.6,160,5488.200000000001,0
+INKT.US,D,20211119,000000,161,167.8,155.9,159.8,4737.900000000001,0
+INKT.US,D,20211122,000000,160.3,169.9,150.801,168.7,2546.7000000000003,0
+INKT.US,D,20211123,000000,169.9,169.9,149.75,169.2,2502.8,0
+INKT.US,D,20211124,000000,157.5,213.985,151.9,187.6,8960.1,0
+INKT.US,D,20211126,000000,184.2,209.9,184,200.1,3132.5,0
+INKT.US,D,20211129,000000,195.5,196.4,131.8,132.8,10412.900000000001,0
+INKT.US,D,20211130,000000,141.8,141.8,112.5,116,11430.900000000001,0
+INKT.US,D,20211201,000000,116,145.4,111.101,116.8,13856.6,0
+INKT.US,D,20211202,000000,117.5,122.9,106,106.5,4695.900000000001,0
+INKT.US,D,20211203,000000,101.9,110.4,84.3,104.8,6167.8,0
+INKT.US,D,20211206,000000,99.4,99.4,61.7,68.5,21716,0
+INKT.US,D,20211207,000000,71,84.7,61.984,75.7,12579.400000000001,0
+INKT.US,D,20211208,000000,79,81.2,69,70.5,7037.700000000001,0
+INKT.US,D,20211209,000000,68.5,73.1,63.8,67.2,7362.6,0
+INKT.US,D,20211210,000000,61.287,66.8,60.7,61.2,3867.7000000000003,0
+INKT.US,D,20211213,000000,61.1,61.7,52.3,53.4,8789,0
+INKT.US,D,20211214,000000,51,55.4,45.2,51.3,12469.2,0
+INKT.US,D,20211215,000000,50.3,56.7,48.2,54,6858.200000000001,0
+INKT.US,D,20211216,000000,54,60.2,42.1,43.9,14799.400000000001,0
+INKT.US,D,20211217,000000,43.9,45.9,37,42.7,37207.3,0
+INKT.US,D,20211220,000000,44.4,50.399,43,44.4,20329.600000000002,0
+INKT.US,D,20211221,000000,44.7,46.7,39.2,44.5,20736.100000000002,0
+INKT.US,D,20211222,000000,43.8,45.5,40.4,41.2,9024.2,0
+INKT.US,D,20211223,000000,41.5,49,40.1,46.8,17667,0
+INKT.US,D,20211227,000000,45,48,42.5,43,7780.200000000001,0
+INKT.US,D,20211228,000000,43.5,43.9,40.5,42.1,7233.200000000001,0
+INKT.US,D,20211229,000000,42.05,43.5,40.6,42.8,5375.6,0
+INKT.US,D,20211230,000000,42.5,45.927,40.7,41.7,9550.9,0
+INKT.US,D,20211231,000000,41.6,47.2,40.1,44.6,11609.900000000001,0
+INKT.US,D,20220103,000000,44.7,49.4,44,47.5,5875.200000000001,0
+INKT.US,D,20220104,000000,47.5,49.2,40.797,43.2,8197.4,0
+INKT.US,D,20220105,000000,43.7,45.1,40.7,41.4,4110.900000000001,0
+INKT.US,D,20220106,000000,41.7,41.7,38.2,40.2,3784,0
+INKT.US,D,20220107,000000,39.8,40.5,38.4,39.9,11634.2,0
+INKT.US,D,20220110,000000,39.5,39.5,35.401,35.9,7578.900000000001,0
+INKT.US,D,20220111,000000,37.4,37.9,35.5,36.4,9251.2,0
+INKT.US,D,20220112,000000,36.34,40.1,36,39.2,6704.200000000001,0
+INKT.US,D,20220113,000000,38.9,38.9,32.001,33.6,11689.800000000001,0
+INKT.US,D,20220114,000000,32.2,34.5,30.66,31.7,27123.800000000003,0
+INKT.US,D,20220118,000000,32.1,34,31.8,31.9,53481.200000000004,0
+INKT.US,D,20220119,000000,31.9,34.3,31,32.7,7453.200000000001,0
+INKT.US,D,20220120,000000,32.6,36.1,30.5,31.7,10462,0
+INKT.US,D,20220121,000000,31.1,34.2,29.8,31.2,8859.800000000001,0
+INKT.US,D,20220124,000000,30,30.9,26.301,28.2,15852.6,0
+INKT.US,D,20220125,000000,28.1,31.7,26.9,30.6,4629.5,0
+INKT.US,D,20220126,000000,32.3,32.3,30,30.9,2495.8,0
+INKT.US,D,20220127,000000,30.8,31.55,28.2,28.8,6714.3,0
+INKT.US,D,20220128,000000,29.2,30,26.6,28.9,8356,0
+INKT.US,D,20220131,000000,29.674,33.9,29.674,32.9,9067.300000000001,0
+INKT.US,D,20220201,000000,33.4,36.6,31.35,36.1,8041.3,0
+INKT.US,D,20220202,000000,36.7,38.6,33.5,36,7426.900000000001,0
+INKT.US,D,20220203,000000,35.6,35.6,32,32,1850,0
+INKT.US,D,20220204,000000,33,33,31,32.1,4141.900000000001,0
+INKT.US,D,20220207,000000,32,34.512,31.4,32,4881.3,0
+INKT.US,D,20220208,000000,32.9,32.9,29,29.7,3842.4,0
+INKT.US,D,20220209,000000,29.4,30.8,28.2,29.5,5623.700000000001,0
+INKT.US,D,20220210,000000,28.948,33.3,28.1,29.4,13017.400000000001,0
+INKT.US,D,20220211,000000,28.8,29.9,27.6,27.9,6578.700000000001,0
+INKT.US,D,20220214,000000,27.931,29.6,27.5,27.6,4679,0
+INKT.US,D,20220215,000000,29,30,26.9,28.4,2530.3,0
+INKT.US,D,20220216,000000,27.8,29.397,27.7,28.2,2336.1,0
+INKT.US,D,20220217,000000,28.296,28.296,25.5,26.2,4780.2,0
+INKT.US,D,20220218,000000,26.4,26.4,24.2,24.9,3160.1000000000004,0
+INKT.US,D,20220222,000000,25.199,26.2,24,24.8,2079.2000000000003,0
+INKT.US,D,20220223,000000,24.1,25.151,22.188,24.4,3282.3,0
+INKT.US,D,20220224,000000,22.85,29.4,22.6,28.7,7502.200000000001,0
+INKT.US,D,20220225,000000,28.1,29.3,25.5,25.9,8422.9,0
+INKT.US,D,20220228,000000,27.3,30.9,25.701,29.7,4566.7,0
+INKT.US,D,20220301,000000,28.8,33.3,28.3,31.1,7427,0
+INKT.US,D,20220302,000000,32.2,32.5,26.999,28.5,8845.6,0
+INKT.US,D,20220303,000000,28.4,30.9,28.1,29.2,2098.3,0
+INKT.US,D,20220304,000000,29.7,30.885,28.501,29.1,1764.7,0
+INKT.US,D,20220307,000000,28.6,28.8,25.2,25.7,5396,0
+INKT.US,D,20220308,000000,26.4,26.9,25.25,26.2,1475.7,0
+INKT.US,D,20220309,000000,27.5,29.3,27.4,28.9,1297.2,0
+INKT.US,D,20220310,000000,29.9,29.9,26.2,26.5,1241.8000000000002,0
+INKT.US,D,20220311,000000,27.1,27.3,21.6,22.9,5448,0
+INKT.US,D,20220314,000000,23.7,23.7,22.3,22.4,492.1,0
+INKT.US,D,20220315,000000,22,23.1,22,22.7,409.6,0
+INKT.US,D,20220316,000000,22.4,28.598,21.7,25.9,11314.300000000001,0
+INKT.US,D,20220317,000000,26.9,32.3,25.45,31,13680.7,0
+INKT.US,D,20220318,000000,29.6,33.599,28.52,31.4,23068.800000000003,0
+INKT.US,D,20220321,000000,31,31,28.201,29.1,6185.700000000001,0
+INKT.US,D,20220322,000000,29,30,27.3,28.6,2647.8,0
+INKT.US,D,20220323,000000,30,30.6,28.35,29.7,2510.8,0
+INKT.US,D,20220324,000000,29.3,30.6,28,28.5,4065,0
+INKT.US,D,20220325,000000,28.1,28.1,23,24.5,10679.5,0
+INKT.US,D,20220328,000000,25.4,25.4,21.601,22.2,11744.1,0
+INKT.US,D,20220329,000000,22.56,24.8,22.5,23.6,4245.5,0
+INKT.US,D,20220330,000000,23.1,23.981,21.45,22,3083.2000000000003,0
+INKT.US,D,20220331,000000,22,23.1,21.9,22.5,1719.5,0
+INKT.US,D,20220401,000000,23,23.9,22.4,23.5,2053.4,0
+INKT.US,D,20220404,000000,22.8,23.235,22,22.3,3079.5,0
+INKT.US,D,20220405,000000,22.198,23.1,21.8,21.8,1440.3000000000002,0
+INKT.US,D,20220406,000000,21.8,25,21.3,24.2,6183.5,0
+INKT.US,D,20220407,000000,23.7,30.9,23.7,29.4,42941.600000000006,0
+INKT.US,D,20220408,000000,29.4,30.4,26.501,27.5,6203,0
+INKT.US,D,20220411,000000,28,28,24.56,24.7,2138.8,0
+INKT.US,D,20220412,000000,24.3,36.4,24.3,31.8,61224.100000000006,0
+INKT.US,D,20220413,000000,31.4,36.599,31,32.5,18191.2,0
+INKT.US,D,20220414,000000,33.3,33.3,29,29.3,7601.900000000001,0
+INKT.US,D,20220418,000000,29,29,24.5,24.7,4037.2000000000003,0
+INKT.US,D,20220419,000000,22.9,27.1,22.9,23.5,14763.2,0
+INKT.US,D,20220420,000000,24.8,25,23,23.3,1985.9,0
+INKT.US,D,20220421,000000,24,24.8,22.602,23,3454.7000000000003,0
+INKT.US,D,20220422,000000,23,23.45,22.1,22.9,4249.6,0
+INKT.US,D,20220425,000000,22.138,25.3,22.138,24.5,3968.7000000000003,0
+INKT.US,D,20220426,000000,24.5,24.5,22.1,22.3,4866.5,0
+INKT.US,D,20220427,000000,23,26.5,22.4,25.7,3241.3,0
+INKT.US,D,20220428,000000,24.956,24.956,22.2,22.4,4577.8,0
+INKT.US,D,20220429,000000,22.3,23.3,22.3,22.4,1433.9,0
+INKT.US,D,20220502,000000,23.1,24.5,22.4,22.9,2061.2000000000003,0
+INKT.US,D,20220503,000000,22.5,23.3,22.1,22.3,1698.9,0
+INKT.US,D,20220504,000000,22.1,22.9,20.7,22.4,2779.8,0
+INKT.US,D,20220505,000000,21.9,22.4,20.4,20.7,2507.5,0
+INKT.US,D,20220506,000000,20.7,21.7,19.2,19.5,3317.1000000000004,0
+INKT.US,D,20220509,000000,19,19,16.6,17.6,4364.6,0
+INKT.US,D,20220510,000000,15.2,17.6,15,15.2,3361.6000000000004,0
+INKT.US,D,20220511,000000,13.599,14.8,12.5,12.9,4341.1,0
+INKT.US,D,20220512,000000,14,15.2,13.2,13.5,4240.1,0
+INKT.US,D,20220513,000000,13.7,14.7,12.688,12.9,4732.8,0
+INKT.US,D,20220516,000000,13.9,14.4,12,12.5,3487.1000000000004,0
+INKT.US,D,20220517,000000,14,14,12.2,12.9,25443.600000000002,0
+INKT.US,D,20220518,000000,13,13.1,12.3,12.6,3220.1000000000004,0
+INKT.US,D,20220519,000000,12.7,14.5,12.419,13,2910,0
+INKT.US,D,20220520,000000,13.7,14.31,12.545,13.1,1227.6000000000001,0
+INKT.US,D,20220523,000000,13.3,13.495,13,13.2,1056.2,0
+INKT.US,D,20220524,000000,12.5,13.1,12.5,12.9,1571,0
+INKT.US,D,20220525,000000,13.288,13.5,12.8,13.1,1667.2,0
+INKT.US,D,20220526,000000,13.6,13.9,13.3,13.6,778,0
+INKT.US,D,20220527,000000,14.8,16.9,14.433,16.7,2812.6000000000004,0
+INKT.US,D,20220531,000000,16.7,17.9,15.1,15.5,2891.4,0
+INKT.US,D,20220601,000000,16.5,16.5,15,15,1015.6,0
+INKT.US,D,20220602,000000,15.144,15.6,15,15.4,635.3000000000001,0
+INKT.US,D,20220603,000000,15.199,17.25,14.601,16.5,997.6,0
+INKT.US,D,20220606,000000,15.8,17.9,14.9,14.9,2825,0
+INKT.US,D,20220607,000000,18.6,19.7,15.1,18.4,6027.400000000001,0
+INKT.US,D,20220608,000000,18.483,18.483,15.512,16.5,4758.2,0
+INKT.US,D,20220609,000000,16.4,17.8,15.25,15.3,2534.6000000000004,0
+INKT.US,D,20220610,000000,15.2,16.3,13.54,16.3,3084.4,0
+INKT.US,D,20220613,000000,15.8,17.5,14.9,17.3,2867.2000000000003,0
+INKT.US,D,20220614,000000,17.3,20.2,16.607,20.2,1756.3000000000002,0
+INKT.US,D,20220615,000000,20.2,20.2,18.7,18.7,2625.5,0
+INKT.US,D,20220616,000000,15.905,17.8,14.4,16.6,4298.3,0
+INKT.US,D,20220617,000000,17.1,17.1,16,16.1,1397.4,0
+INKT.US,D,20220621,000000,15.2,16.412,15.2,15.4,2618.5,0
+INKT.US,D,20220622,000000,15.4,16.8,15,15.4,2647,0
+INKT.US,D,20220623,000000,15.6,18.4,15.6,17.8,3006.8,0
+INKT.US,D,20220624,000000,17.3,17.9,13.2,15.1,25324.4,0
+INKT.US,D,20220627,000000,16,16,14.212,15.1,2822.3,0
+INKT.US,D,20220628,000000,15,15.1,13.05,13.3,6737.8,0
+INKT.US,D,20220629,000000,13.5,15,13.001,14.2,5217.3,0
+INKT.US,D,20220630,000000,14,14.9,13.7,14.1,1611.6000000000001,0
+INKT.US,D,20220701,000000,13.7,14.3,13.662,14,741.3000000000001,0
+INKT.US,D,20220705,000000,13.96,14.8,13.5,14,2537.9,0
+INKT.US,D,20220706,000000,14.3,14.3,14.02,14.1,263.1,0
+INKT.US,D,20220707,000000,14.201,14.5,12,13.7,9293.7,0
+INKT.US,D,20220708,000000,13.8,14.5,12.9,13.2,6955.3,0
+INKT.US,D,20220711,000000,13.4,14.066,10.9,12.3,12144.2,0
+INKT.US,D,20220712,000000,12.9,12.9,12.1,12.6,6870.200000000001,0
+INKT.US,D,20220713,000000,12.4,13.5,11.9,11.9,4708.5,0
+INKT.US,D,20220714,000000,12.2,12.3,11.386,11.9,2034,0
+INKT.US,D,20220715,000000,12.3,13.401,11.7,12.7,2349.1,0
+INKT.US,D,20220718,000000,13.45,14.4,13.1,13.4,4126.400000000001,0
+INKT.US,D,20220719,000000,13.7,15.1,13.7,14.4,5827.1,0
+INKT.US,D,20220720,000000,14.837,15.6,14.401,15.6,3679.7000000000003,0
+INKT.US,D,20220721,000000,15.001,15.156,14.2,14.4,2506.4,0
+INKT.US,D,20220722,000000,14.9,14.9,13.8,13.8,3591,0
+INKT.US,D,20220725,000000,13.5,14.2,13.2,13.4,1057.7,0
+INKT.US,D,20220726,000000,14.151,14.151,12.5,13.2,1282.9,0
+INKT.US,D,20220727,000000,13.401,14.6,13.401,14,2939.8,0
+INKT.US,D,20220728,000000,14.5,14.5,13.1,13.4,4869.900000000001,0
+INKT.US,D,20220729,000000,13.5,13.784,12.7,13.1,1073.6000000000001,0
+INKT.US,D,20220801,000000,13.511,13.6,11.298,12.5,5130.3,0
+INKT.US,D,20220802,000000,13.1,13.1,12.3,12.4,2238.3,0
+INKT.US,D,20220803,000000,12.5,14.199,12.4,13.3,5741.1,0
+INKT.US,D,20220804,000000,12.7,14.6,12.5,14.05,8165.700000000001,0
+INKT.US,D,20220805,000000,13.5,14.1,11.8,13.5,12443,0
+INKT.US,D,20220808,000000,13.229,13.6,13.024,13.6,1209.6000000000001,0
+INKT.US,D,20220809,000000,13.3,14.3,11.701,13.2,11344,0
+INKT.US,D,20220810,000000,13.6,19.399,13,15.4,299740.3,0
+INKT.US,D,20220811,000000,16.2,17.981,14.8,16.8,33561.5,0
+INKT.US,D,20220812,000000,16.3,18.3,16,17.1,10662,0
+INKT.US,D,20220815,000000,17.9,39.9,17.1,34,2080967.6,0
+INKT.US,D,20220816,000000,31,32.6,25.5,32.5,115979.5,0
+INKT.US,D,20220817,000000,31.8,43.2,28.124,30.2,180154.80000000002,0
+INKT.US,D,20220818,000000,28.2,29.4,24.5,27.6,26933.600000000002,0
+INKT.US,D,20220819,000000,26.1,28.581,25.5,26,7648.3,0
+INKT.US,D,20220822,000000,26.2,27.4,24.7,27.2,13046.2,0
+INKT.US,D,20220823,000000,26.6,28.9,26.001,27.9,8186.6,0
+INKT.US,D,20220824,000000,27.7,28.8,26.6,27.4,7040.3,0
+INKT.US,D,20220825,000000,27.4,27.4,24,24.8,6932.3,0
+INKT.US,D,20220826,000000,24.6,25,22.5,23.5,6101.3,0
+INKT.US,D,20220829,000000,23.5,23.7,22.55,23.4,1861,0
+INKT.US,D,20220830,000000,23.6,23.7,22.3,23,1426.7,0
+INKT.US,D,20220831,000000,23.6,27,22.2,26.3,9207.800000000001,0
+INKT.US,D,20220901,000000,25.8,27,23.001,24.6,4644.400000000001,0
+INKT.US,D,20220902,000000,24.2,27,23.622,25.8,8126.5,0
+INKT.US,D,20220906,000000,25.2,26.8,23.624,26,5383.400000000001,0
+INKT.US,D,20220907,000000,25.4,26.7,24.695,25.8,4733.7,0
+INKT.US,D,20220908,000000,26.3,29.9,25.4,29.2,13291.5,0
+INKT.US,D,20220909,000000,29.3,29.3,27.2,27.9,5669.1,0
+INKT.US,D,20220912,000000,28.4,29.3,26.6,26.8,4594.8,0
+INKT.US,D,20220913,000000,26.2,27.45,24,24.8,5723.5,0
+INKT.US,D,20220914,000000,24.5,28.154,24.5,26,4836.2,0
+INKT.US,D,20220915,000000,26.2,27,25.8,26.2,1262.4,0
+INKT.US,D,20220916,000000,27,27.188,24,24,4906.900000000001,0
+INKT.US,D,20220919,000000,23.4,24.3,23,23,1943.2,0
+INKT.US,D,20220920,000000,23,23.1,21.001,21.1,2440.6,0
+INKT.US,D,20220921,000000,21.8,21.8,20.3,20.3,939.3000000000001,0
+INKT.US,D,20220922,000000,20,20.9,19.269,20.2,4335.900000000001,0
+INKT.US,D,20220923,000000,20.1,23,19.2,19.7,1950.4,0
+INKT.US,D,20220926,000000,19.1,22.3,19.1,21.6,1074.1000000000001,0
+INKT.US,D,20220927,000000,21.7,23.3,19.9,20,721.4000000000001,0
+INKT.US,D,20220928,000000,20,21.4,19.3,21.2,642.9000000000001,0
+INKT.US,D,20220929,000000,20.4,22.95,19.8,20.6,3033,0
+INKT.US,D,20220930,000000,20.9,22.6,20.601,21.1,2176.9,0
+INKT.US,D,20221003,000000,20.8,23.3,20.1,22.4,2553.2000000000003,0
+INKT.US,D,20221004,000000,22.3,23,20.5,20.7,3195.4,0
+INKT.US,D,20221005,000000,20.7,23.099,20.7,22.1,3582.7000000000003,0
+INKT.US,D,20221006,000000,21.6,22.9,20.8,21.5,6025,0
+INKT.US,D,20221007,000000,21.9,22.3,21.3,21.9,847.9000000000001,0
+INKT.US,D,20221010,000000,22.1,22.2,20.1,21.3,1628.1000000000001,0
+INKT.US,D,20221011,000000,20.6,21.35,19.2,19.5,2429.9,0
+INKT.US,D,20221012,000000,18.401,19.4,18.401,19.1,1321.5,0
+INKT.US,D,20221013,000000,20.15,20.15,18.667,19.5,606.8000000000001,0
+INKT.US,D,20221014,000000,20.9,20.9,18.75,18.9,1005.2,0
+INKT.US,D,20221017,000000,18.9,20.1,18.2,19.9,1227.6000000000001,0
+INKT.US,D,20221018,000000,20,20.9,18.7,20.7,1595.6000000000001,0
+INKT.US,D,20221019,000000,20.6,20.7,19.75,19.8,1374.3000000000002,0
+INKT.US,D,20221020,000000,20.2,20.7,20,20.7,1163.4,0
+INKT.US,D,20221021,000000,20.6,21.09,18.1,19.8,1360.3000000000002,0
+INKT.US,D,20221024,000000,20.8,20.8,20,20.8,331.6,0
+INKT.US,D,20221025,000000,21.5,23,18.801,20.45,2266,0
+INKT.US,D,20221026,000000,20.6,20.6,20.6,20.6,28.6,0
+INKT.US,D,20221027,000000,19.708,21,19.708,21,121.10000000000001,0
+INKT.US,D,20221028,000000,18.8,22.1,18.8,20.3,1437.1000000000001,0
+INKT.US,D,20221031,000000,21.201,22.3,21.201,21.8,380.3,0
+INKT.US,D,20221101,000000,22,22.9,20.921,22.3,1407,0
+INKT.US,D,20221102,000000,21.4,22,21.2,21.3,941.2,0
+INKT.US,D,20221103,000000,20.75,23,20.75,22.5,2263.1,0
+INKT.US,D,20221104,000000,23.4,24.599,22.5,24.4,4376.1,0
+INKT.US,D,20221107,000000,23.4,26,23.3,25.25,7640.5,0
+INKT.US,D,20221108,000000,24.6,26.5,24.2,25.1,2941.7000000000003,0
+INKT.US,D,20221109,000000,25.75,25.75,23.66,25,1949.6000000000001,0
+INKT.US,D,20221110,000000,24.766,24.766,21.5,21.8,6220.5,0
+INKT.US,D,20221111,000000,27.8,30,22.5,30,16279.1,0
+INKT.US,D,20221114,000000,32.5,34.199,28.8,29.25,16676.600000000002,0
+INKT.US,D,20221115,000000,33.1,33.1,29.355,30.683,5027.200000000001,0
+INKT.US,D,20221116,000000,29.9,31.6,29.5,31.6,2783.9,0
+INKT.US,D,20221117,000000,31.6,31.6,29.101,29.737,2795,0
+INKT.US,D,20221118,000000,29.4,29.6,26.2,26.6,11105.7,0
+INKT.US,D,20221121,000000,27,27.2,24.5,26,3437.2000000000003,0
+INKT.US,D,20221122,000000,25.5,26,23.801,25,1351.1000000000001,0
+INKT.US,D,20221123,000000,25,27.069,25,25.435,610.7,0
+INKT.US,D,20221125,000000,25.923,26.3,25.181,25.7,969.9000000000001,0
+INKT.US,D,20221128,000000,26.9,26.9,25,25.8,6480.1,0
+INKT.US,D,20221129,000000,25.3,26.5,25,25,7688.5,0
+INKT.US,D,20221130,000000,25.307,26.8,25.1,26.5,917.2,0
+INKT.US,D,20221201,000000,26.45,26.5,25.1,26.198,1247.5,0
+INKT.US,D,20221202,000000,26.5,26.567,25.2,25.2,378.90000000000003,0
+INKT.US,D,20221205,000000,25.162,25.95,25.162,25.4,1403.4,0
+INKT.US,D,20221206,000000,25,25.5,25,25.2,396.3,0
+INKT.US,D,20221207,000000,25.1,25.6,25,25.1,786.3000000000001,0
+INKT.US,D,20221208,000000,25.1,25.5,25.1,25.5,413,0
+INKT.US,D,20221209,000000,25,25.982,25,25.05,548.8000000000001,0
+INKT.US,D,20221212,000000,25,25.2,25,25.1,1935.4,0
+INKT.US,D,20221213,000000,23.499,25,23,23,995.9000000000001,0
+INKT.US,D,20221214,000000,22.3,24.032,22.3,23,415.3,0
+INKT.US,D,20221215,000000,23,24.05,22.1,22.1,1196.8,0
+INKT.US,D,20221216,000000,23.6,23.6,22.001,22.7,963.3000000000001,0
+INKT.US,D,20221219,000000,21.801,22.998,21.801,21.9,236.3,0
+INKT.US,D,20221220,000000,22.2,22.25,21.5,21.5,373.90000000000003,0
+INKT.US,D,20221221,000000,22.202,24.78,22.202,23.1,861.8000000000001,0
+INKT.US,D,20221222,000000,24.1,24.9,22.4,23.9,845,0
+INKT.US,D,20221223,000000,22.7,23.3,22.7,23.2,296.2,0
+INKT.US,D,20221227,000000,22.5,24.5,22.5,23.1,243.70000000000002,0
+INKT.US,D,20221228,000000,22,22,20.1,21.8,856.3000000000001,0
+INKT.US,D,20221229,000000,21.6,22.8,21.6,22.8,311,0
+INKT.US,D,20221230,000000,20,28.8,20,26.1,6302.1,0
+INKT.US,D,20230103,000000,26.9,28.2,23.6,25.8,2517.5,0
+INKT.US,D,20230104,000000,26.4,26.8,23,23.8,1394.3000000000002,0
+INKT.US,D,20230105,000000,22.6,24.438,21.456,23.1,989.8000000000001,0
+INKT.US,D,20230106,000000,23.196,23.7,22.8,23.686,430.8,0
+INKT.US,D,20230109,000000,23.475,23.475,22.7,23.2,229.70000000000002,0
+INKT.US,D,20230110,000000,22.9,23.7,22.7,22.7,1137,0
+INKT.US,D,20230111,000000,22.6,24.377,22.6,22.7,1315.7,0
+INKT.US,D,20230112,000000,22.8,22.9,21.2,21.5,2111.3,0
+INKT.US,D,20230113,000000,21.8,23.6,21.8,23.6,250.4,0
+INKT.US,D,20230117,000000,20,24.9,20,23.7,1335.5,0
+INKT.US,D,20230118,000000,23.4,23.7,23.4,23.7,162.9,0
+INKT.US,D,20230119,000000,23.35,25,23.1,23.8,1465.8000000000002,0
+INKT.US,D,20230120,000000,24.3,24.5,22.8,22.8,3244.3,0
+INKT.US,D,20230123,000000,24.8,24.8,21.7,22.9,1435.1000000000001,0
+INKT.US,D,20230124,000000,20.8,22.5,20.7,22.05,550.6,0
+INKT.US,D,20230125,000000,21.5,21.75,21.2,21.3,128.9,0
+INKT.US,D,20230126,000000,20.6,22.1,20.6,22.1,346.90000000000003,0
+INKT.US,D,20230127,000000,22.3,23.4,22.1,22.4,815,0
+INKT.US,D,20230130,000000,22.9,22.9,22.9,22.9,25,0
+INKT.US,D,20230131,000000,22.25,22.9,22.103,22.865,2594.8,0
+INKT.US,D,20230201,000000,22.573,22.573,20.6,21.9,470.20000000000005,0
+INKT.US,D,20230202,000000,21.2,22.7,21.2,21.5,2208.3,0
+INKT.US,D,20230203,000000,20.6,22.7,20.6,22.2,814.8000000000001,0
+INKT.US,D,20230206,000000,22,22.75,21.913,22.65,205,0
+INKT.US,D,20230207,000000,21.9,22.4,21.7,22.4,139.70000000000002,0
+INKT.US,D,20230208,000000,21.7,22.15,21.5,22.1,354.5,0
+INKT.US,D,20230209,000000,22.8,22.8,22.22,22.7,122.5,0
+INKT.US,D,20230210,000000,21.95,22.4,20.7,22,3301.6000000000004,0
+INKT.US,D,20230213,000000,21,21.9,21,21,127.60000000000001,0
+INKT.US,D,20230214,000000,21,21.299,20,20.1,2652.7000000000003,0
+INKT.US,D,20230215,000000,21.7,21.7,20.1,20.101,362.6,0
+INKT.US,D,20230216,000000,21.799,21.799,21,21,78.80000000000001,0
+INKT.US,D,20230217,000000,20.562,21.2,20.562,21.1,187.9,0
+INKT.US,D,20230221,000000,20.4,20.5,20,20.3,2865.3,0
+INKT.US,D,20230222,000000,20.1,20.199,20,20,1477.3000000000002,0
+INKT.US,D,20230223,000000,21.137,21.137,21.137,21.137,67.3,0
+INKT.US,D,20230224,000000,20.6,21.1,20.1,21.1,1267.9,0
+INKT.US,D,20230227,000000,21.3,21.6,20,20.001,1172.1000000000001,0
+INKT.US,D,20230228,000000,20.95,20.95,20,20.3,2017.9,0
+INKT.US,D,20230301,000000,20.9,20.9,20.9,20.9,48.5,0
+INKT.US,D,20230302,000000,20.203,20.601,20.203,20.601,125.60000000000001,0
+INKT.US,D,20230303,000000,21.45,21.45,21.45,21.45,32.9,0
+INKT.US,D,20230306,000000,21.5,21.892,20.89,21.1,235.60000000000002,0
+INKT.US,D,20230307,000000,20.8,23,20.8,22.65,780.9000000000001,0
+INKT.US,D,20230308,000000,20.3,21.5,20.3,21.5,136.3,0
+INKT.US,D,20230310,000000,21.8,21.8,20,20,6135.5,0
+INKT.US,D,20230313,000000,20.5,21.7,20.5,21.7,305.40000000000003,0
+INKT.US,D,20230314,000000,22.15,22.5,20.8,21.3,449.8,0
+INKT.US,D,20230315,000000,20.6,22,20,20.1,3249.8,0
+INKT.US,D,20230316,000000,20.4,21.8,20.3,20.4,2852.2000000000003,0
+INKT.US,D,20230317,000000,21.9,23.5,21.477,22.2,1950.1000000000001,0
+INKT.US,D,20230320,000000,22.7,22.8,20.5,20.8,5016.5,0
+INKT.US,D,20230321,000000,20.3,22,20.028,20.416,1985.3000000000002,0
+INKT.US,D,20230322,000000,20.6,20.9,20.1,20.9,307.90000000000003,0
+INKT.US,D,20230323,000000,20.3,20.3,20.1,20.1,163.8,0
+INKT.US,D,20230324,000000,20.1,20.418,20.1,20.1,113,0
+INKT.US,D,20230327,000000,20,21.199,20,20.1,1001,0
+INKT.US,D,20230328,000000,22,22.1,21.1,21.1,318.5,0
+INKT.US,D,20230329,000000,21.1,21.1,20,20.401,805,0
+INKT.US,D,20230330,000000,20.1,20.1,18.6,19.1,3171.6000000000004,0
+INKT.US,D,20230331,000000,19.2,19.578,18.95,18.95,1509.6000000000001,0
+INKT.US,D,20230403,000000,19.1,19.1,18.703,19,875.9000000000001,0
+INKT.US,D,20230404,000000,18.859,20,18.859,19.7,1004.2,0
+INKT.US,D,20230405,000000,19.7,19.8,18.401,18.7,442.6,0
+INKT.US,D,20230406,000000,18.601,19.8,18.5,19.8,1323.8000000000002,0
+INKT.US,D,20230410,000000,20.1,21.9,20,21.1,1004.3000000000001,0
+INKT.US,D,20230411,000000,21.05,22.2,20.4,21.5,829.5,0
+INKT.US,D,20230412,000000,20.8,22.2,20.8,21.65,1295,0
+INKT.US,D,20230413,000000,21.5,22.999,21.05,22.7,2027.3000000000002,0
+INKT.US,D,20230414,000000,22.6,23.1,18.7,22.1,33680.3,0
+INKT.US,D,20230417,000000,21.9,23.199,20.3,22.1,2355.8,0
+INKT.US,D,20230418,000000,21.7,22.6,20.1,21.2,1655.8000000000002,0
+INKT.US,D,20230419,000000,20.2,22,20.2,20.5,1100.7,0
+INKT.US,D,20230420,000000,20.6,21.2,19.9,20.1,2194.4,0
+INKT.US,D,20230421,000000,20,21.429,19.7,21,2977.5,0
+INKT.US,D,20230424,000000,21.1,21.696,19.101,21.6,1209.7,0
+INKT.US,D,20230425,000000,21,21.7,20.783,21,659.6,0
+INKT.US,D,20230426,000000,21.3,21.7,20.2,20.5,4983.5,0
+INKT.US,D,20230427,000000,20.3,21.1,17.6,18.8,7937.400000000001,0
+INKT.US,D,20230428,000000,18.4,18.899,16.6,17.9,4255.2,0
+INKT.US,D,20230501,000000,18.7,19.3,10.1,10.9,80207.70000000001,0
+INKT.US,D,20230502,000000,11.2,11.3,8.51,8.9,97779.3,0
+INKT.US,D,20230503,000000,9.2,14.4,9,11.7,107930.90000000001,0
+INKT.US,D,20230504,000000,13,15.2,12,12.5,66498.6,0
+INKT.US,D,20230505,000000,13.8,16.2,12.5,15.8,56823.9,0
+INKT.US,D,20230508,000000,17.7,19.6,16.6,18.2,51444.3,0
+INKT.US,D,20230509,000000,18.8,19,16.9,16.9,23574,0
+INKT.US,D,20230510,000000,16.9,17.9,14.3,15.1,35434.5,0
+INKT.US,D,20230511,000000,13.8,16.8,13.8,16.2,26163.800000000003,0
+INKT.US,D,20230512,000000,17.6,17.6,16.5,17.2,9695.1,0
+INKT.US,D,20230515,000000,18.2,18.5,16,16.9,16832.4,0
+INKT.US,D,20230516,000000,17,17.5,16.5,16.8,7664.5,0
+INKT.US,D,20230517,000000,17,18.35,16.8,18,14035.7,0
+INKT.US,D,20230518,000000,18,18.8,17,17.2,12061,0
+INKT.US,D,20230519,000000,18.3,18.3,17.3,17.8,5546.1,0
+INKT.US,D,20230522,000000,18.5,22.4,18.1,20.8,27607.5,0
+INKT.US,D,20230523,000000,21.3,23.7,20.8,21.6,33019,0
+INKT.US,D,20230524,000000,21.1,21.5,19.6,20.6,10703.900000000001,0
+INKT.US,D,20230525,000000,20,20,18.101,19.4,8451.300000000001,0
+INKT.US,D,20230526,000000,20,20.3,18.1,19.2,6403.5,0
+INKT.US,D,20230530,000000,20,20,18.5,18.8,7295.700000000001,0
+INKT.US,D,20230531,000000,20,20,17.6,17.6,9421.7,0
+INKT.US,D,20230601,000000,18.1,18.4,17.6,18,5870.900000000001,0
+INKT.US,D,20230602,000000,18.4,18.866,17.6,18.3,6272.8,0
+INKT.US,D,20230605,000000,19.3,19.4,17.8,18.2,5301.6,0
+INKT.US,D,20230606,000000,18.5,19.483,18.2,19.2,4645.2,0
+INKT.US,D,20230607,000000,19.6,23.299,19.2,22.2,16793.600000000002,0
+INKT.US,D,20230608,000000,22,22.776,21.2,22.4,9756.6,0
+INKT.US,D,20230609,000000,22.7,22.7,21.3,21.8,5913.8,0
+INKT.US,D,20230612,000000,22.9,23,21,21.8,9407.300000000001,0
+INKT.US,D,20230613,000000,22,23.2,21.5,22.9,8311.4,0
+INKT.US,D,20230614,000000,23.5,23.5,22.4,22.7,8159,0
+INKT.US,D,20230615,000000,23,29.9,22.1,24,60399,0
+INKT.US,D,20230616,000000,24.5,29.985,24.5,27.3,46826.4,0
+INKT.US,D,20230620,000000,27.4,28.9,25.5,27.2,13004.300000000001,0
+INKT.US,D,20230621,000000,26.9,29,26.815,27.2,13599.300000000001,0
+INKT.US,D,20230622,000000,27.3,33.4,27.3,33.25,27199.600000000002,0
+INKT.US,D,20230623,000000,32.9,33.3,24.3,25.6,36358.1,0
+INKT.US,D,20230626,000000,25.8,28.8,23.1,23.5,20357.5,0
+INKT.US,D,20230627,000000,23.3,25,22.51,23.6,16563,0
+INKT.US,D,20230628,000000,24,24.8,22.2,22.3,10097.7,0
+INKT.US,D,20230629,000000,23.4,23.7,20.3,20.9,17244.3,0
+INKT.US,D,20230630,000000,20.9,22.1,20.8,21,9472.300000000001,0
+INKT.US,D,20230703,000000,22.4,22.4,19.8,20.2,8869.2,0
+INKT.US,D,20230705,000000,20.1,21.058,19,20,11119.300000000001,0
+INKT.US,D,20230706,000000,20.1,20.9,18.97,20.9,5369.8,0
+INKT.US,D,20230707,000000,21.3,21.3,19.9,20,6350.6,0
+INKT.US,D,20230710,000000,20.3,21.5,19.5,20,13981.5,0
+INKT.US,D,20230711,000000,20.1,20.599,19,19.1,12634.400000000001,0
+INKT.US,D,20230712,000000,19,20.5,19,19,13593.5,0
+INKT.US,D,20230713,000000,19.1,19.884,18.6,18.6,11201.7,0
+INKT.US,D,20230714,000000,19.1,19.4,16.8,18.3,13695.7,0
+INKT.US,D,20230717,000000,18.4,19.2,18.1,18.9,10444.400000000001,0
+INKT.US,D,20230718,000000,18.4,19.6,18.3,18.9,7423.700000000001,0
+INKT.US,D,20230719,000000,18.7,19.4,18.3,19.2,9610.7,0
+INKT.US,D,20230720,000000,19,19,18,18.4,7526.3,0
+INKT.US,D,20230721,000000,18.5,18.7,18.3,18.3,3636.4,0
+INKT.US,D,20230724,000000,18.3,18.5,17.242,17.6,6004.900000000001,0
+INKT.US,D,20230725,000000,17.5,17.8,17,17,7449.400000000001,0
+INKT.US,D,20230726,000000,17,17.7,16.8,17.5,5493.1,0
+INKT.US,D,20230727,000000,17.5,17.886,16.5,16.7,5401.200000000001,0
+INKT.US,D,20230728,000000,16.4,17.5,16.2,17.3,8467.300000000001,0
+INKT.US,D,20230731,000000,17.5,19,17.5,18.7,7286.200000000001,0
+INKT.US,D,20230801,000000,18.7,18.7,17.3,17.3,5153.5,0
+INKT.US,D,20230802,000000,17.5,17.7,16.3,17.4,8184.8,0
+INKT.US,D,20230803,000000,17.5,17.67,17,17.2,4231.1,0
+INKT.US,D,20230804,000000,17.4,18.47,17,18.1,5831.6,0
+INKT.US,D,20230807,000000,18.2,19.4,17.3,18.6,9918.900000000001,0
+INKT.US,D,20230808,000000,19.6,19.6,18.014,18.5,3334.5,0
+INKT.US,D,20230809,000000,18.5,18.9,18,18,3590.1000000000004,0
+INKT.US,D,20230810,000000,18.3,19.5,17.3,19.2,14999.1,0
+INKT.US,D,20230811,000000,17.8,19,17.8,18.3,3643.6000000000004,0
+INKT.US,D,20230814,000000,18.2,18.7,17.6,18.1,3561,0
+INKT.US,D,20230815,000000,18.2,18.2,16.8,17.1,6103,0
+INKT.US,D,20230816,000000,17,17.9,17,17.4,3867.6000000000004,0
+INKT.US,D,20230817,000000,17,17.11,16.5,16.7,2946.3,0
+INKT.US,D,20230818,000000,17,17,16.3,16.9,2326.8,0
+INKT.US,D,20230821,000000,16.6,17.1,16.5,16.6,1635.4,0
+INKT.US,D,20230822,000000,16.6,17,16.5,16.5,2135.4,0
+INKT.US,D,20230823,000000,16.7,17,16.6,17,1401.3000000000002,0
+INKT.US,D,20230824,000000,16.9,17.1,15.2,15.6,39065.700000000004,0
+INKT.US,D,20230825,000000,15.6,15.6,14.001,14.3,8459,0
+INKT.US,D,20230828,000000,14.4,14.8,14.2,14.5,5038.1,0
+INKT.US,D,20230829,000000,15.4,15.899,14.6,15.8,9203,0
+INKT.US,D,20230830,000000,15.4,15.7,14.7,15,5837.6,0
+INKT.US,D,20230831,000000,14.9,15,14.2,14.5,11769.5,0
+INKT.US,D,20230901,000000,14.7,15.4,14.6,14.6,3238.5,0
+INKT.US,D,20230905,000000,15.3,15.3,14.9,15.2,2983.6000000000004,0
+INKT.US,D,20230906,000000,15.5,15.5,14.3,14.6,2718.2000000000003,0
+INKT.US,D,20230907,000000,14.4,14.8,14.2,14.3,2280.3,0
+INKT.US,D,20230908,000000,14.3,14.9,13.15,13.3,8741.2,0
+INKT.US,D,20230911,000000,14.2,14.2,12.8,12.9,4814.400000000001,0
+INKT.US,D,20230912,000000,12.8,13.5,12.6,13.2,4293.5,0
+INKT.US,D,20230913,000000,13.4,13.81,12.301,12.5,6005.1,0
+INKT.US,D,20230914,000000,12.3,13.4,12.3,12.6,3425.8,0
+INKT.US,D,20230915,000000,12.5,13.207,12.15,12.9,3352.6000000000004,0
+INKT.US,D,20230918,000000,13.6,13.6,13.038,13.4,2072.8,0
+INKT.US,D,20230919,000000,13.7,13.7,12,12.9,2226,0
+INKT.US,D,20230920,000000,13.1,13.8,12.6,13.3,1911.9,0
+INKT.US,D,20230921,000000,13.4,13.4,12.4,13.1,4016,0
+INKT.US,D,20230922,000000,13.3,13.3,12.4,13,1639.9,0
+INKT.US,D,20230925,000000,12.6,13.361,12,12.2,4968.1,0
+INKT.US,D,20230926,000000,12,12.7,12,12.6,2060.4,0
+INKT.US,D,20230927,000000,12.8,13.2,12.177,12.3,3452.6000000000004,0
+INKT.US,D,20230928,000000,12.3,12.9,12.3,12.6,671.4000000000001,0
+INKT.US,D,20230929,000000,12.6,12.6,10.8,11,4397.7,0
+INKT.US,D,20231002,000000,12,12,9.9,10.2,12611.6,0
+INKT.US,D,20231003,000000,10.1,10.59,8.5,8.75,13655.800000000001,0
+INKT.US,D,20231004,000000,9.206,11.9,8.899,11.4,22088.2,0
+INKT.US,D,20231005,000000,12.3,12.4,11.1,11.5,11175.800000000001,0
+INKT.US,D,20231006,000000,11.5,11.776,11.3,11.7,3386.4,0
+INKT.US,D,20231009,000000,12,12.1,11.4,12,4107.400000000001,0
+INKT.US,D,20231010,000000,12,12.4,11.7,11.8,2370.3,0
+INKT.US,D,20231011,000000,11.9,12.2,11.6,11.7,2149.5,0
+INKT.US,D,20231012,000000,11.6,12,10.95,11.4,3795.9,0
+INKT.US,D,20231013,000000,11.4,11.4,11,11,4990.5,0
+INKT.US,D,20231016,000000,11,11.277,10.848,11,1535.9,0
+INKT.US,D,20231017,000000,11,11.758,11,11.3,4854.6,0
+INKT.US,D,20231018,000000,11.4,11.45,10.991,11,1541.7,0
+INKT.US,D,20231019,000000,10.9,11.2,10,10.5,3298.2000000000003,0
+INKT.US,D,20231020,000000,10.9,10.9,9.801,10.3,2005.2,0
+INKT.US,D,20231023,000000,10.5,10.5,9.85,9.998,3436.4,0
+INKT.US,D,20231024,000000,9.882,10.399,9,9.2,4414,0
+INKT.US,D,20231025,000000,9.2,10.4,8.709,8.917,6793.5,0
+INKT.US,D,20231026,000000,9.122,9.388,8.9,9.1,2771.9,0
+INKT.US,D,20231027,000000,9.196,9.369,8.898,9.10501,2329.2000000000003,0
+INKT.US,D,20231030,000000,9.4,9.8,9.003,9.799,2351.6,0
+INKT.US,D,20231031,000000,9.8,10.499,9.701,10.2,6203.900000000001,0
+INKT.US,D,20231101,000000,10.3,10.4,10,10.2,1486.8000000000002,0
+INKT.US,D,20231102,000000,10.4,10.5,10.091,10.3,4962.5,0
+INKT.US,D,20231103,000000,10.4,11.991,10.21,11.7,6129.700000000001,0
+INKT.US,D,20231106,000000,12.4,12.8,11.2,12.1,4439.2,0
+INKT.US,D,20231107,000000,12.4,12.4,11.5,11.5,3466.2000000000003,0
+INKT.US,D,20231108,000000,12,12.05,11.476,11.9,2259.3,0
+INKT.US,D,20231109,000000,12,12.1,10.9,11.1,3155.6000000000004,0
+INKT.US,D,20231110,000000,10.8,11.199,10.36,10.5,2436.8,0
+INKT.US,D,20231113,000000,10.4,10.664,9,9.1,8146.1,0
+INKT.US,D,20231114,000000,9.9,10.5,9.5,9.5,4960,0
+INKT.US,D,20231115,000000,9.976,10.8,9.888,10.2,4297.400000000001,0
+INKT.US,D,20231116,000000,10.4,10.4,9.662,9.874,1384.9,0
+INKT.US,D,20231117,000000,9.601,10.484,9.601,10.3,2497.2000000000003,0
+INKT.US,D,20231120,000000,10.7,10.799,10.365,10.6,2460.7000000000003,0
+INKT.US,D,20231121,000000,10.5,10.7,10.4,10.4,940.1,0
+INKT.US,D,20231122,000000,10.7,10.7,10.3,10.5,1887.8000000000002,0
+INKT.US,D,20231124,000000,10.3,10.4,9.901,10.2,797.8000000000001,0
+INKT.US,D,20231127,000000,9.6,10.6,9.6,9.8,2715.5,0
+INKT.US,D,20231128,000000,9.9,10.5,9.804,9.901,2480.7000000000003,0
+INKT.US,D,20231129,000000,10,10.6,10,10.2,1971.4,0
+INKT.US,D,20231130,000000,10.5,11,10.3,10.5,3759.3,0
+INKT.US,D,20231201,000000,10.9,10.9,10.2,10.4,2170,0
+INKT.US,D,20231204,000000,10.6,10.6,10.259,10.3,2753.4,0
+INKT.US,D,20231205,000000,9.79,10.6,9.79,10.1,5805.700000000001,0
+INKT.US,D,20231206,000000,10,10.38,10,10.1,2778.2000000000003,0
+INKT.US,D,20231207,000000,10.2,10.3,10.1,10.2,3099.4,0
+INKT.US,D,20231208,000000,10.1,10.499,10.1,10.2,1435.3000000000002,0
+INKT.US,D,20231211,000000,10.2,10.3,10,10.001,3157.4,0
+INKT.US,D,20231212,000000,10.6,10.6,9.925,10,2886.2000000000003,0
+INKT.US,D,20231213,000000,10.1,11.2,9.6,10.5,8732.1,0
+INKT.US,D,20231214,000000,10.4,10.9,10.3,10.8,2723.2000000000003,0
+INKT.US,D,20231215,000000,10.4,10.882,10.2,10.2,3272.5,0
+INKT.US,D,20231218,000000,10.8,10.8,10,10.2,3925.6000000000004,0
+INKT.US,D,20231219,000000,10.1,10.5,9.9,10,5913.200000000001,0
+INKT.US,D,20231220,000000,10,10.8,9.35,10,19175.2,0
+INKT.US,D,20231221,000000,10.6,10.6,10,10.1,1164.9,0
+INKT.US,D,20231222,000000,10.4,10.4,9.61,10.1,3788,0
+INKT.US,D,20231226,000000,10.5,10.5,10,10.206,4047.8,0
+INKT.US,D,20231227,000000,10.5,10.6,10.05,10.3,5623.5,0
+INKT.US,D,20231228,000000,10.6,11.2,10.4,11,19734.4,0
+INKT.US,D,20231229,000000,11.3,11.5,10.7,10.7,5542.3,0
+INKT.US,D,20240102,000000,10.6,11.4,10.6,10.9,3656.5,0
+INKT.US,D,20240103,000000,11,11.137,10.7,11,2295.1,0
+INKT.US,D,20240104,000000,11,11.2,10.707,11.2,1391.1000000000001,0
+INKT.US,D,20240105,000000,10.6,11.138,10.4,10.4,2941.7000000000003,0
+INKT.US,D,20240108,000000,10.4,10.7,10.2,10.5,2050.4,0
+INKT.US,D,20240109,000000,10.4,10.594,10,10.1,2579.4,0
+INKT.US,D,20240110,000000,10.1,10.3,9.9,10,3143.9,0
+INKT.US,D,20240111,000000,9.809,10.1,9.8,9.8,1620.3000000000002,0
+INKT.US,D,20240112,000000,10,10,9.8,9.89,6104.8,0
+INKT.US,D,20240116,000000,9.22,9.505,7.5,8.7,18865.8,0
+INKT.US,D,20240117,000000,8.7,10.4,8.7,8.859,19158.2,0
+INKT.US,D,20240118,000000,9.3,9.47,8.2,8.652,4091,0
+INKT.US,D,20240119,000000,8.6,8.8485,8.4,8.8,2876.8,0
+INKT.US,D,20240122,000000,9.3,9.397,8.801,8.918,4995.400000000001,0
+INKT.US,D,20240123,000000,8.9,9.09,8.806,8.9,3030.1000000000004,0
+INKT.US,D,20240124,000000,8.95,9.5,8.52,8.971,13282.300000000001,0
+INKT.US,D,20240125,000000,9.3,9.3,8.538,8.6,4699.6,0
+INKT.US,D,20240126,000000,8.525,8.712,8.10254,8.434,9966.400000000001,0
+INKT.US,D,20240129,000000,8.266,8.6,8.266,8.6,1221.5,0
+INKT.US,D,20240130,000000,8.9,8.9,8.266,8.492,4438.900000000001,0
+INKT.US,D,20240131,000000,8.5,8.8,8.267,8.65,1672.4,0
+INKT.US,D,20240201,000000,8.9,9.296,8.601,8.99,1999.8000000000002,0
+INKT.US,D,20240202,000000,8.996,8.996,8.65,8.99,970.1,0
+INKT.US,D,20240205,000000,8.8,9.29,8.1,8.526,3552.7000000000003,0
+INKT.US,D,20240206,000000,9,9.5,8.888,9.4,8931.7,0
+INKT.US,D,20240207,000000,9.5,9.5,8,8.424,18757.600000000002,0
+INKT.US,D,20240208,000000,8.425,9,8,8.601,15778.400000000001,0
+INKT.US,D,20240209,000000,8.9,9.149,8.501,9.1,3060.4,0
+INKT.US,D,20240212,000000,9.1,9.697,9.1,9.406,3661.1000000000004,0
+INKT.US,D,20240213,000000,9.3,9.3,9,9.277,2213.5,0
+INKT.US,D,20240214,000000,9.4,9.996,9.15,9.996,4810.8,0
+INKT.US,D,20240215,000000,9.7,10.371,9.035,9.3,10520.300000000001,0
+INKT.US,D,20240216,000000,9.201,9.696,8.833,9.19,5038.700000000001,0
+INKT.US,D,20240220,000000,9.519,9.519,9.095,9.389,1937.7,0
+INKT.US,D,20240221,000000,9.3,9.497,9.1,9.2001,3107.1000000000004,0
+INKT.US,D,20240222,000000,9.4,9.4,8.81201,9.272,4042.3,0
+INKT.US,D,20240223,000000,9.002,9.398,8.901,9,3583.3,0
+INKT.US,D,20240226,000000,9,9.3,9,9.256,984.6,0
+INKT.US,D,20240227,000000,9.3,9.497,9.3,9.392,3451.4,0
+INKT.US,D,20240228,000000,9.35,9.79699,9.103,9.5,6310.5,0
+INKT.US,D,20240229,000000,9.775,9.99699,9.113,9.213,5297.6,0
+INKT.US,D,20240301,000000,9.77,9.77,9.205,9.5,2928.1000000000004,0
+INKT.US,D,20240304,000000,10.1,10.25,9.4,9.901,9777.2,0
+INKT.US,D,20240305,000000,10.1,10.1,9.212,9.8,6351.200000000001,0
+INKT.US,D,20240306,000000,9.9,9.948,9.207,9.76,8898.5,0
+INKT.US,D,20240307,000000,9.567,9.75,9.303,9.31,4502.2,0
+INKT.US,D,20240308,000000,9.6,9.7,9.209,9.62,2284.1,0
+INKT.US,D,20240311,000000,9.57,9.894,9.017,9.496,5052.200000000001,0
+INKT.US,D,20240312,000000,9.331,9.74899,9.11,9.12,2595,0
+INKT.US,D,20240313,000000,9.3,9.494,9,9.1,5287.1,0
+INKT.US,D,20240314,000000,9.15,9.15,8.2,8.9,14420.1,0
+INKT.US,D,20240315,000000,8.9,9.13699,8.101,8.945,3827.3,0
+INKT.US,D,20240318,000000,9.1,9.105,8.6,8.6,3835.1000000000004,0
+INKT.US,D,20240319,000000,8.6,9.05,8.501,8.6,1901.2,0
+INKT.US,D,20240320,000000,8.88,9.1,7.8,8.96,6688.400000000001,0
+INKT.US,D,20240321,000000,9.1,9.1,8.55101,8.9,4754.400000000001,0
+INKT.US,D,20240322,000000,8.71,8.898,8.647,8.7,3278.1000000000004,0
+INKT.US,D,20240325,000000,8.796,9.2,8.66,9.176,4436.8,0
+INKT.US,D,20240326,000000,9.2,9.498,9.012,9.38,3583.1000000000004,0
+INKT.US,D,20240327,000000,9.3,9.3,9.051,9.1,3419.4,0
+INKT.US,D,20240328,000000,9.19,9.3,9,9.083,3511.6000000000004,0
+INKT.US,D,20240401,000000,9.5,9.5,9.101,9.483,3674.2000000000003,0
+INKT.US,D,20240402,000000,9.55,9.55,9.101,9.4,3554.7000000000003,0
+INKT.US,D,20240403,000000,9.5,9.797,9.3,9.648,5833.900000000001,0
+INKT.US,D,20240404,000000,9.748,13.5,9.392,13.4,77166,0
+INKT.US,D,20240405,000000,14,19,13.4,15.6,152954.6,0
+INKT.US,D,20240408,000000,13.2,15.8,12.1,13.2,45951,0
+INKT.US,D,20240409,000000,13.5,13.7,9.8,10.1,41249,0
+INKT.US,D,20240410,000000,11.1,11.1,9.8,10,6879.400000000001,0
+INKT.US,D,20240411,000000,10.2,10.5,9.809,10.2,2413.6,0
+INKT.US,D,20240412,000000,10.1,10.282,9.7,9.847,6252.5,0
+INKT.US,D,20240415,000000,10.1,10.2,8.9,9.085,7657.900000000001,0
+INKT.US,D,20240416,000000,9,9.39799,8.9,9.0255,4399.400000000001,0
+INKT.US,D,20240417,000000,8.9,9.3,8.9,9.15301,2538.6000000000004,0
+INKT.US,D,20240418,000000,9.183,9.6,8.705,8.717,4254.7,0
+INKT.US,D,20240419,000000,8.705,9,8.61,8.62,4031,0
+INKT.US,D,20240422,000000,9.051,9.051,8.62,8.94,4007.5,0
+INKT.US,D,20240423,000000,8.89,9.274,8.7,8.71,9704,0
+INKT.US,D,20240424,000000,8.6,9.29799,8.6,8.89,3855.2000000000003,0
+INKT.US,D,20240425,000000,9,9.19799,8.6,8.712,4006.6000000000004,0
+INKT.US,D,20240426,000000,9,9.29999,8.8115,9.275,3236.6000000000004,0
+INKT.US,D,20240429,000000,9.3,9.804,9.1,9.501,5834.5,0
+INKT.US,D,20240430,000000,9.9,9.9,9.315,9.9,3426.8,0
+INKT.US,D,20240501,000000,9.9,9.9,9.309,9.525,8046.200000000001,0
+INKT.US,D,20240502,000000,9.45,9.696,9.217,9.694,4032.2000000000003,0
+INKT.US,D,20240503,000000,9.9,9.9,9.4,9.8,2953.4,0
+INKT.US,D,20240506,000000,9.8,10.1,9.405,9.407,11948.5,0
+INKT.US,D,20240507,000000,9.405,9.774,9.235,9.301,5884.5,0
+INKT.US,D,20240508,000000,9.3,9.517,9.2,9.3,1898.7,0
+INKT.US,D,20240509,000000,9.3,9.3,8.6,8.993,13575.900000000001,0
+INKT.US,D,20240510,000000,9.2,9.2,8.9,9,2010,0
+INKT.US,D,20240513,000000,10.4,10.8,9.5,9.798,458331.60000000003,0
+INKT.US,D,20240514,000000,9.7,11.6,9.7,11.2,63370,0
+INKT.US,D,20240515,000000,10.9,13,9.311,10.4,56021.600000000006,0
+INKT.US,D,20240516,000000,10.6,10.999,9.8,10.4,7661.400000000001,0
+INKT.US,D,20240517,000000,10.2,10.399,9.8,10.1,6876.8,0
+INKT.US,D,20240520,000000,10.3,10.5,9.9,10.1,2838.8,0
+INKT.US,D,20240521,000000,9.964,10.2,9.805,9.9,3380,0
+INKT.US,D,20240522,000000,10.1,10.182,9.409,10,8790.1,0
+INKT.US,D,20240523,000000,9.7,10.2,9.7,9.85,9240.6,0
+INKT.US,D,20240524,000000,9.9,10.2,9.501,9.60051,4759.900000000001,0
+INKT.US,D,20240528,000000,9.6,9.82,9.3,9.4,18192.3,0
+INKT.US,D,20240529,000000,9.4,9.743,9.304,9.688,1371.3000000000002,0
+INKT.US,D,20240530,000000,9.794,9.833,9.347,9.6,2282.7000000000003,0
+INKT.US,D,20240531,000000,9.7,9.845,9.401,9.7,3224.8,0
+INKT.US,D,20240603,000000,9.798,10.2,8.5,9.949,16243.800000000001,0
+INKT.US,D,20240604,000000,9.9,10,9.5,9.951,4605.1,0
+INKT.US,D,20240605,000000,9.951,10.026,9.625,10,5177.900000000001,0
+INKT.US,D,20240606,000000,9.9,10,9.61,9.8,4082.5,0
+INKT.US,D,20240607,000000,9.6,9.957,9.5,9.6425,4597.6,0
+INKT.US,D,20240610,000000,10.1,10.1,9.512,9.52,3624.1000000000004,0
+INKT.US,D,20240611,000000,9.8,9.996,9.51001,9.9,1257.7,0
+INKT.US,D,20240612,000000,9.9,10.1,9.513,9.642,3307.6000000000004,0
+INKT.US,D,20240613,000000,9.61,9.817,9.57,9.658,1639.1000000000001,0
+INKT.US,D,20240614,000000,9.7,9.8,9.02,9.197,5588,0
+INKT.US,D,20240617,000000,9.1,9.48,9,9.1,3299.6000000000004,0
+INKT.US,D,20240618,000000,9.1,9.275,8.771,8.771,5634.3,0
+INKT.US,D,20240620,000000,8.8,9,8.701,8.701,3226.1000000000004,0
+INKT.US,D,20240621,000000,8.9,9.15,8.7,9.148,5030.200000000001,0
+INKT.US,D,20240624,000000,9.5,9.5,8.7,9,5790.400000000001,0
+INKT.US,D,20240625,000000,9.1,9.3,8.9,8.9,3604.3,0
+INKT.US,D,20240626,000000,8.901,9.25,8.838,8.9,2146.5,0
+INKT.US,D,20240627,000000,9,9.3,8.84557,9.3,3114.7000000000003,0
+INKT.US,D,20240628,000000,9.291,9.492,9.05,9.492,3823.8,0
+INKT.US,D,20240701,000000,9.499,9.5,8.9,9.159,3249.3,0
+INKT.US,D,20240702,000000,9.398,9.498,8.85,8.9,1988.4,0
+INKT.US,D,20240703,000000,8.9,9.227,8.9,9.014,855.7,0
+INKT.US,D,20240705,000000,8.9,9.292,8.85,9.2,1454.2,0
+INKT.US,D,20240708,000000,9,9.2,8.70101,8.9,4644.5,0
+INKT.US,D,20240709,000000,8.9,9.3,8.5,8.906,7490.5,0
+INKT.US,D,20240710,000000,8.71,9.2,8.68,8.7,3757.6000000000004,0
+INKT.US,D,20240711,000000,9.1,9.688,8.3113,9.688,25667.300000000003,0
+INKT.US,D,20240712,000000,9.649,11.3,9.649,11.2,23020.9,0
+INKT.US,D,20240715,000000,11.2,12.298,11,11.4,13383.2,0
+INKT.US,D,20240716,000000,11.5,11.6,10,10.399,14531.2,0
+INKT.US,D,20240717,000000,10.2,10.939,10.2,10.5,2269.1,0
+INKT.US,D,20240718,000000,10.4,10.6,9.534,9.6,10896.1,0
+INKT.US,D,20240719,000000,9.8,12.4,8.5,8.8,52401.8,0
+INKT.US,D,20240722,000000,8.7,9.2,8.7,9,7251.200000000001,0
+INKT.US,D,20240723,000000,9.1,9.6395,8.8,9.055,6970.8,0
+INKT.US,D,20240724,000000,8.802,9.59999,8.8,9.102,2314,0
+INKT.US,D,20240725,000000,10,10,9.2,9.3,8723.800000000001,0
+INKT.US,D,20240726,000000,9.5,9.5,8.80101,8.984,4895.1,0
+INKT.US,D,20240729,000000,9.2,9.66,8.8,8.9,1861.1000000000001,0
+INKT.US,D,20240730,000000,8.69,9.5,8.69,9.241,6646.400000000001,0
+INKT.US,D,20240731,000000,9.162,9.427,8.999,9.4,1913.9,0
+INKT.US,D,20240801,000000,9,9.3,8.707,8.98,5494.200000000001,0
+INKT.US,D,20240802,000000,8.707,8.9,8.5,8.73,3956.3,0
+INKT.US,D,20240805,000000,8.7,8.7,8.1,8.129,8931.6,0
+INKT.US,D,20240806,000000,8.4,8.5,8.1,8.48,2120.3,0
+INKT.US,D,20240807,000000,8.3,8.5,8,8.39,4059.7000000000003,0
+INKT.US,D,20240808,000000,8.016,8.49,8.016,8.1,1393.6000000000001,0
+INKT.US,D,20240809,000000,8.105,8.105,7.85,7.9,4731.7,0
+INKT.US,D,20240812,000000,8,8.4,7.801,8.35,5887.400000000001,0
+INKT.US,D,20240813,000000,8.591,8.748,8.1,8.486,5541.700000000001,0
+INKT.US,D,20240814,000000,8.716,8.716,8.2,8.4,2008.8000000000002,0
+INKT.US,D,20240815,000000,8.5,8.5,8.1,8.21,1810.9,0
+INKT.US,D,20240816,000000,8.004,8.496,8.004,8.099,4521.400000000001,0
+INKT.US,D,20240819,000000,8.4,8.499,8.1,8.39,3289.6000000000004,0
+INKT.US,D,20240820,000000,8.19,8.447,8.00101,8.3,1405,0
+INKT.US,D,20240821,000000,8.553,8.553,8.006,8.392,2340.2000000000003,0
+INKT.US,D,20240822,000000,8.24,8.24,8,8.077,4542.3,0
+INKT.US,D,20240823,000000,8.2,8.399,7.901,8.2,5426,0
+INKT.US,D,20240826,000000,8.2,8.399,8.008,8.013,1231.9,0
+INKT.US,D,20240827,000000,8.008,8.215,8.008,8.196,1036.8,0
+INKT.US,D,20240828,000000,8.2,8.2,7.9,7.9485,6310.400000000001,0
+INKT.US,D,20240829,000000,7.91,8.042,7.9,7.9,2939.4,0
+INKT.US,D,20240830,000000,7.9,8.1,7.9,8.1,2740,0
+INKT.US,D,20240903,000000,8,8.2,7.95,8.199,625.1,0
+INKT.US,D,20240904,000000,7.95,8.11123,7.9,7.992,1004.8000000000001,0
+INKT.US,D,20240905,000000,7.95,7.96157,7.9,7.9,5339.1,0
+INKT.US,D,20240906,000000,8.295,8.347,7.705,7.883,4480.2,0
+INKT.US,D,20240909,000000,7.7,8.085,7.7,7.98,1791.8000000000002,0
+INKT.US,D,20240910,000000,8.099,8.149,7.705,7.846,1400.1000000000001,0
+INKT.US,D,20240911,000000,7.6,7.98,7.6,7.75,2418.7000000000003,0
+INKT.US,D,20240912,000000,7.848,7.892,7.637,7.637,2208.4,0
+INKT.US,D,20240913,000000,7.89,7.97399,7.505,7.755,1143,0
+INKT.US,D,20240916,000000,7.4,7.895,7.4,7.52,3776.4,0
+INKT.US,D,20240917,000000,7.5,7.749,7.5,7.501,1398.6000000000001,0
+INKT.US,D,20240918,000000,7.5,7.59999,7.11,7.4,4112.900000000001,0
+INKT.US,D,20240919,000000,7.3,7.853,7.2,7.67,2711.5,0
+INKT.US,D,20240920,000000,7.4,7.748,7.4,7.538,1820.8000000000002,0
+INKT.US,D,20240923,000000,7.69,7.69499,7.402,7.481,649,0
+INKT.US,D,20240924,000000,7.54,7.686,7.402,7.402,884.2,0
+INKT.US,D,20240925,000000,7.5,7.695,7.5,7.6,1779.4,0
+INKT.US,D,20240926,000000,7.544,7.7,7.45,7.6,1128.5,0
+INKT.US,D,20240927,000000,7.45,7.542,7.4,7.523,1225.1000000000001,0
+INKT.US,D,20240930,000000,7.52,7.52,7.35,7.5,1575.2,0
+INKT.US,D,20241001,000000,7.523,7.699,7.35,7.35001,2357,0
+INKT.US,D,20241002,000000,7.45,7.50966,7.3,7.45,1189.6000000000001,0
+INKT.US,D,20241003,000000,7.4,7.599,7.241,7.349,819.6,0
+INKT.US,D,20241004,000000,7.499,7.623,7.15,7.171,1443.5,0
+INKT.US,D,20241007,000000,7.2,7.392,7.101,7.101,804.8000000000001,0
+INKT.US,D,20241008,000000,7.2,7.2,5.7,6.78,60145.700000000004,0
+INKT.US,D,20241009,000000,6.02,6.78,6.012,6.77,8469.2,0
+INKT.US,D,20241010,000000,6.78,6.78,6.501,6.7,2432.6,0
+INKT.US,D,20241011,000000,6.7,6.998,6.601,6.71,3619.3,0
+INKT.US,D,20241014,000000,6.8,6.999,6.68101,6.8,2619.2000000000003,0
+INKT.US,D,20241015,000000,7,7.002,6.5,6.65,1961.1000000000001,0
+INKT.US,D,20241016,000000,6.952,7,6.7,6.9,2495.7000000000003,0
+INKT.US,D,20241017,000000,6.9,7.16,6.7,6.703,2522.6000000000004,0
+INKT.US,D,20241018,000000,6.8,7.166,6.702,6.83,2082.6,0
+INKT.US,D,20241021,000000,7.24,7.24,6.901,6.91001,1457.1000000000001,0
+INKT.US,D,20241022,000000,7.16,7.299,6.90101,7.2,1682.3000000000002,0
+INKT.US,D,20241023,000000,7.2465,7.279,6.9,7.196,1745.9,0
+INKT.US,D,20241024,000000,7.19,7.278,7.1,7.239,2692.6000000000004,0
+INKT.US,D,20241025,000000,7.108,7.203,7.00001,7.087,1654.1000000000001,0
+INKT.US,D,20241028,000000,7.319,7.498,7.087,7.49,2391.3,0
+INKT.US,D,20241029,000000,7.272,7.49,7.104,7.3,1911,0
+INKT.US,D,20241030,000000,7.286,7.488,7.2,7.21,1376.4,0
+INKT.US,D,20241031,000000,7.15,7.15,6.765,7.14,3812.3,0
+INKT.US,D,20241101,000000,6.77,7.2655,6.77,7.09,2572.9,0
+INKT.US,D,20241104,000000,7.2,7.5,6.8,7.29,6661.400000000001,0
+INKT.US,D,20241105,000000,7.49,7.49,7.2,7.2,2207.7000000000003,0
+INKT.US,D,20241106,000000,7.107,7.494,7.107,7.323,2573.6000000000004,0
+INKT.US,D,20241107,000000,7.4,7.7,7.35,7.352,4014.7000000000003,0
+INKT.US,D,20241108,000000,7.53,7.7,7.351,7.50101,4082.7000000000003,0
+INKT.US,D,20241111,000000,7.6,7.799,7.41,7.5,4187.7,0
+INKT.US,D,20241112,000000,7.72,7.8,7.404,7.8,4501.7,0
+INKT.US,D,20241113,000000,7.9,7.945,7.5,7.944,8460.6,0
+INKT.US,D,20241114,000000,8,8,7.402,7.5,2825.8,0
+INKT.US,D,20241115,000000,7.779,7.998,6.9,7.54,3300.7000000000003,0
+INKT.US,D,20241118,000000,7.612,7.612,6.92,6.95,3508.3,0
+INKT.US,D,20241119,000000,7.2,7.25,6.87,6.87,4716.900000000001,0
+INKT.US,D,20241120,000000,6.9,7.147,6.66073,7.049,2196.1,0
+INKT.US,D,20241121,000000,6.829,7.1,6.7,6.9005,2448.4,0
+INKT.US,D,20241122,000000,6.9,7.1,6.707,6.8,3588.5,0
+INKT.US,D,20241125,000000,7,7.1,6.8,6.92,6008.200000000001,0
+INKT.US,D,20241126,000000,7.4,7.4,6.825,7.24,4284.400000000001,0
+INKT.US,D,20241127,000000,7.16,7.285,7.16,7.201,1347.7,0
+INKT.US,D,20241129,000000,7,7.3505,7,7.32551,1491,0
+INKT.US,D,20241202,000000,7.4,7.607,7.11,7.32,3250.7000000000003,0
+INKT.US,D,20241203,000000,7.1,7.48,7.1,7.2,795.9000000000001,0
+INKT.US,D,20241204,000000,7.3,7.5,7,7.004,4244.2,0
+INKT.US,D,20241205,000000,7.2,7.2,6.5,6.826,5673.6,0
+INKT.US,D,20241206,000000,6.5,6.9,6.4,6.78,10879.900000000001,0
+INKT.US,D,20241209,000000,6.6,6.9695,6.42,6.8,4942,0
+INKT.US,D,20241210,000000,6.88,6.88,6.405,6.621,3774.8,0
+INKT.US,D,20241211,000000,6.39,6.731,6.39,6.5,2555.6000000000004,0
+INKT.US,D,20241212,000000,6.4,6.567,6.3,6.3,2398.3,0
+INKT.US,D,20241213,000000,6.3,6.72,6,6.16,4814.7,0
+INKT.US,D,20241216,000000,6.16,6.3,5.6,5.8,10124.900000000001,0
+INKT.US,D,20241217,000000,5.726,6.2,5.3,5.387,11310.7,0
+INKT.US,D,20241218,000000,5.3,5.823,4.632,4.632,6150.1,0
+INKT.US,D,20241219,000000,5.107,5.539,4.707,5.002,8878.800000000001,0
+INKT.US,D,20241220,000000,5.252,5.252,4.8,5.24,10149.7,0
+INKT.US,D,20241223,000000,5.3,5.504,4.9,4.912,12305.900000000001,0
+INKT.US,D,20241224,000000,5.22,5.4,4.9,5.29,8684.9,0
+INKT.US,D,20241226,000000,5.3,5.498,5.005,5.279,9527.2,0
+INKT.US,D,20241227,000000,5.3,5.75,5.007,5.75,12204.400000000001,0
+INKT.US,D,20241230,000000,6.25,6.396,5.8,6.3,9782.6,0
+INKT.US,D,20241231,000000,6.8,6.969,6.3,6.969,25926.2,0
+INKT.US,D,20250102,000000,7,12.3,6.80001,10.1,187442.1,0
+INKT.US,D,20250103,000000,10.4,10.4,8.3,8.87,33868.1,0
+INKT.US,D,20250106,000000,9,9.18,8.621,9.019,12816.5,0
+INKT.US,D,20250107,000000,9.1,9.4,8.59999,9.2,9479.300000000001,0
+INKT.US,D,20250108,000000,8.81,8.8935,7.38,7.8,25044.9,0
+INKT.US,D,20250110,000000,8,8,7,7.31,11287.800000000001,0
+INKT.US,D,20250113,000000,7.59,8.199,7.5,7.739,12353.800000000001,0
+INKT.US,D,20250114,000000,7.8,8.6,7.37,8.5,12279.6,0
+INKT.US,D,20250115,000000,8.7,9.054,8.266,8.699,8512.9,0
+INKT.US,D,20250116,000000,8.688,8.899,8.3,8.32,6968.400000000001,0
+INKT.US,D,20250117,000000,8.784,8.899,8.211,8.8,9500.2,0
+INKT.US,D,20250121,000000,8.8,9.8,8.6,9.5,26160.9,0
+INKT.US,D,20250122,000000,9.012,10.7,8.701,10.1,41726.5,0
+INKT.US,D,20250123,000000,10.2,10.2,9.083,9.751,17741.5,0
+INKT.US,D,20250124,000000,9.77,9.8,8.835,9.346,5771.400000000001,0
+INKT.US,D,20250127,000000,9.345,9.785,8.7,8.839,13577.1,0
+INKT.US,D,20250128,000000,8.6,8.6,4.5601,5.51,301058,0
+INKT.US,D,20250129,000000,5.7,7.3099,5.5498,6.6,139417,0
+INKT.US,D,20250130,000000,6.74,7.21,6.1,6.89,63392,0
+INKT.US,D,20250131,000000,6.95,9.2,6.92,9.16,84922,0
+INKT.US,D,20250203,000000,8.93,9.45,7.86,7.86,40100,0
+INKT.US,D,20250204,000000,7.95,13.61,7.32,12.03,350859,0
+INKT.US,D,20250205,000000,11.91,13.79,10.75,10.85,202555,0
+INKT.US,D,20250206,000000,10.9,12.5592,10.9,11.1,54804,0
+INKT.US,D,20250207,000000,11.44,11.99,10.8,11.19,31157,0
+INKT.US,D,20250210,000000,11.18,11.18,9.96,9.96,27120,0
+INKT.US,D,20250211,000000,10.06,10.6,9.9,10.18,6527,0
+INKT.US,D,20250212,000000,9.94,9.94,8.85,9.38,31067,0
+INKT.US,D,20250213,000000,9.335,9.35,9,9.23,4927,0
+INKT.US,D,20250214,000000,9.2479,9.67,9.0365,9.4976,4398,0
+INKT.US,D,20250218,000000,9.6,9.98,9.53,9.95,13659,0
+INKT.US,D,20250219,000000,9.5,9.82,9.3992,9.49,4478,0
+INKT.US,D,20250220,000000,9.65,10,8.97,9.8571,13213,0
+INKT.US,D,20250221,000000,10,10.38,9.91,10.1,6321,0
+INKT.US,D,20250224,000000,10,12,9.99,10.93,21223,0
+INKT.US,D,20250225,000000,10.32,10.7358,9.09,9.66,24583,0
+INKT.US,D,20250226,000000,9.25,9.5412,9.2,9.315,6457,0
+INKT.US,D,20250227,000000,9.31,9.4112,8.87,9.1,4832,0
+INKT.US,D,20250228,000000,8.84,9.05,7.9,8.95,11345,0
+INKT.US,D,20250303,000000,8.61,8.8,8.385,8.7926,11611,0
+INKT.US,D,20250304,000000,8.27,8.5181,7.79,8.1,14864,0
+INKT.US,D,20250305,000000,8.09,8.62,8.09,8.15,3013,0
+INKT.US,D,20250306,000000,7.9426,8.8,7.9,8.16,12857,0
+INKT.US,D,20250307,000000,8.15,8.8789,8.11,8.2,12104,0
+INKT.US,D,20250310,000000,7.95,8.4319,7.54,7.66,11083,0
+INKT.US,D,20250311,000000,7.54,8.39,7.54,7.81,7107,0
+INKT.US,D,20250312,000000,7.82,8.43,7.82,7.98,5378,0
+INKT.US,D,20250313,000000,7.9,8.5,7.807,7.98,4816,0
+INKT.US,D,20250314,000000,8.37,8.488,8.175,8.488,2522,0
+INKT.US,D,20250317,000000,8.97,9.71,8.52,8.52,15696,0
+INKT.US,D,20250318,000000,9.22,9.22,7.7,8.24,32258,0
+INKT.US,D,20250319,000000,7.8,8.65,7.8,7.92,8177,0
+INKT.US,D,20250320,000000,8.638,8.69,7.9234,8.41,19474,0
+INKT.US,D,20250321,000000,8.105,9.57,8.0293,9.1,10385,0
+INKT.US,D,20250324,000000,8.83,9.68,8.44,8.57,4410,0
+INKT.US,D,20250325,000000,8.57,9.19,8.5,8.57,5953,0
+INKT.US,D,20250326,000000,8.56,8.86,7.81,8.5,8979,0
+INKT.US,D,20250327,000000,8.8157,9.225,8.8,9.225,7031,0
+INKT.US,D,20250328,000000,9.05,9.11,9,9.03,1913,0
+INKT.US,D,20250331,000000,8.72,9.25,8.6,8.64,4793,0
+INKT.US,D,20250401,000000,9.67,9.67,8.535,9.22,5890,0
+INKT.US,D,20250402,000000,8.6498,9.4799,8.6498,8.97,3454,0
+INKT.US,D,20250403,000000,8.97,8.97,8.5594,8.75,3370,0
+INKT.US,D,20250404,000000,8.5,8.65,7.8,8.41,14585,0
+INKT.US,D,20250407,000000,8.16,8.39,7.8006,8.24,4520,0
+INKT.US,D,20250408,000000,8.195,8.57,7.8,7.81,4614,0
+INKT.US,D,20250409,000000,7.8,8.48,7.5001,7.59,12283,0
+INKT.US,D,20250410,000000,7.5902,7.5902,7.51,7.58,2769,0
+INKT.US,D,20250411,000000,8.56,8.59,7.37,8.32,4767,0
+INKT.US,D,20250414,000000,8.3548,8.57,7.562,7.562,3383,0
+INKT.US,D,20250415,000000,7.65,7.825,7.65,7.75,2436,0
+INKT.US,D,20250416,000000,7.2338,7.83,7.2338,7.83,2805,0
+INKT.US,D,20250417,000000,7.655,8.0099,7.25,7.25,2273,0
+INKT.US,D,20250421,000000,7.45,7.45,7.25,7.26,2503,0
+INKT.US,D,20250422,000000,7.45,7.675,7.41,7.535,5542,0
+INKT.US,D,20250423,000000,7.61,7.61,7.61,7.61,1218,0
+INKT.US,D,20250424,000000,7.5,7.5,7.5,7.5,1280,0
+INKT.US,D,20250425,000000,7.2692,7.7,7.2692,7.7,1177,0
+INKT.US,D,20250428,000000,7.77,8.01,7.5,7.5,1992,0
+INKT.US,D,20250429,000000,7.2001,7.86,7.2001,7.86,2416,0
+INKT.US,D,20250430,000000,7.8,7.8,7.452,7.452,1649,0
+INKT.US,D,20250501,000000,7.4,7.4,7.4,7.4,879,0
+INKT.US,D,20250502,000000,7.7009,7.97,7.2,7.6,1684,0
+INKT.US,D,20250505,000000,7.56,7.9487,7.24,7.5895,4273,0
+INKT.US,D,20250506,000000,7.49,7.6779,7.38,7.38,4117,0
+INKT.US,D,20250507,000000,7.3801,7.3801,7.38,7.38,2380,0
+INKT.US,D,20250508,000000,6.74,7.4,6.6644,6.9208,5835,0
+INKT.US,D,20250509,000000,7.3284,7.3284,6.66,7.03,4463,0
+INKT.US,D,20250512,000000,6.99,7.7599,6.34,7.6,11068,0
+INKT.US,D,20250513,000000,6.85,7.32,6.85,7.29,3397,0
+INKT.US,D,20250514,000000,7.325,7.98,6.93,7.5,14365,0
+INKT.US,D,20250515,000000,7.98,8.0162,7.18,7.18,13875,0
+INKT.US,D,20250516,000000,7.18,7.54,7.18,7.54,2284,0
+INKT.US,D,20250519,000000,7.39,8.04,7.02,7.6,6312,0
+INKT.US,D,20250520,000000,7.35,7.51,7.16,7.2141,5024,0
+INKT.US,D,20250521,000000,7.69,7.715,7.35,7.7,2374,0
+INKT.US,D,20250522,000000,7.6482,7.6482,6.6472,7.1,9273,0
+INKT.US,D,20250523,000000,7.1799,7.1799,7.1,7.1,1372,0
+INKT.US,D,20250527,000000,7.18,7.395,7,7.29,7229,0
+INKT.US,D,20250528,000000,6.9,6.91,6.89,6.89,2912,0
+INKT.US,D,20250529,000000,7.03,7.03,6.96,6.96,3599,0
+INKT.US,D,20250530,000000,7.03,7.03,6.98,7.03,1620,0
+INKT.US,D,20250602,000000,6.98,7.2511,6.98,7.17,4920,0
+INKT.US,D,20250603,000000,7.2,7.24,7.11,7.13,4381,0
+INKT.US,D,20250604,000000,6.98,7.3599,6.98,7.102,4548,0
+INKT.US,D,20250605,000000,7.29,7.29,7.29,7.29,1673,0
+INKT.US,D,20250606,000000,7.38,7.41,7.255,7.255,3632,0
+INKT.US,D,20250609,000000,7.2,7.2,7.16,7.16,1226,0
+INKT.US,D,20250610,000000,7.43,7.5782,7.43,7.5782,1524,0
+INKT.US,D,20250611,000000,7.16,7.59,7.16,7.59,2016,0
+INKT.US,D,20250612,000000,7.3005,7.5499,7.3005,7.5499,893,0
+INKT.US,D,20250613,000000,7.37,7.37,7.25,7.25,2197,0
+INKT.US,D,20250616,000000,7.5729,7.5729,7.5729,7.5729,881,0
+INKT.US,D,20250617,000000,7.52,7.52,7.2,7.49,1742,0
+INKT.US,D,20250618,000000,7.4404,7.4404,7.43,7.43,1007,0
+INKT.US,D,20250620,000000,7.11,7.3418,7.11,7.26,3280,0
+INKT.US,D,20250623,000000,7.59,7.59,7.48,7.48,1072,0
+INKT.US,D,20250624,000000,7.4499,7.4499,7.3,7.42,3438,0
+INKT.US,D,20250625,000000,7.305,8.38,6.98,7.59,253854,0
+INKT.US,D,20250626,000000,7.3529,7.45,7.3529,7.45,1889,0
+INKT.US,D,20250627,000000,7.4168,7.45,6.98,6.98,3474,0
+INKT.US,D,20250630,000000,7.09,7.3876,6.9118,7.3876,3017,0
+INKT.US,D,20250701,000000,7.36,7.51,7.22,7.3395,3107,0
+INKT.US,D,20250702,000000,7.1716,7.1716,7.17,7.17,1378,0
+INKT.US,D,20250703,000000,7.05,7.55,6.8,7.2314,3359,0
+INKT.US,D,20250707,000000,7.52,7.52,7.01,7.01,2370,0
+INKT.US,D,20250708,000000,7.5,7.5,7.2,7.2,2056,0
+INKT.US,D,20250709,000000,7.38,7.88,7.2816,7.2816,2940,0
+INKT.US,D,20250710,000000,7.52,7.8035,7.52,7.73,2666,0
+INKT.US,D,20250711,000000,21.07,76,20.2,64.17,47857735,0
+INKT.US,D,20250714,000000,42.01,52.5,33.62,40.61,5049827,0
+INKT.US,D,20250715,000000,32.9,34.5,27.52,28.01,1478635,0
+INKT.US,D,20250716,000000,28.43,30.64,23.11,23.11,885507,0
+INKT.US,D,20250717,000000,23.98,30.3,23.2,23.25,1859853,0
+INKT.US,D,20250718,000000,23.21,24,20.14,20.31,683191,0
+INKT.US,D,20250721,000000,21.5,22.34,18.67,19.8,518674,0
+INKT.US,D,20250722,000000,20.57,21.45,19.72,21.05,212955,0
+INKT.US,D,20250723,000000,20.93,21.5,19.4,20.06,184692,0
+INKT.US,D,20250724,000000,19.27,19.9999,18.54,19,139307,0
+INKT.US,D,20250725,000000,18.79,20.25,18.56,18.56,125003,0
+INKT.US,D,20250728,000000,18.665,19.61,18.3801,18.71,333159,0
+INKT.US,D,20250729,000000,18.43,19.0745,16.022,16.7,155739,0
+INKT.US,D,20250730,000000,16.5,17.6799,16.4,16.54,135274,0
+INKT.US,D,20250731,000000,16,16.9369,15.08,15.16,179846,0
+INKT.US,D,20250801,000000,16.05,16.05,14.3606,14.72,83603,0
+INKT.US,D,20250804,000000,15.12,15.2101,13.22,13.22,321986,0
+INKT.US,D,20250805,000000,12.69,14.9,12.69,14.53,219403,0
+INKT.US,D,20250806,000000,14.52,14.67,12.78,13.06,128300,0
+INKT.US,D,20250807,000000,13.01,13.33,12.3008,12.66,124773,0
+INKT.US,D,20250808,000000,12.66,12.89,11.6,12.06,176210,0
+INKT.US,D,20250811,000000,12.02,12.338,11.7,12.22,63877,0
+INKT.US,D,20250812,000000,11.86,14.29,11.7101,14.2,158141,0
+INKT.US,D,20250813,000000,14.47,18,14.22,17.5,307571,0
+INKT.US,D,20250814,000000,13.1,15.9799,13.1,15.32,275846,0
+INKT.US,D,20250815,000000,17.49,18.1688,14.91,14.91,189209,0
+INKT.US,D,20250818,000000,14.55,15,13.9,14.62,86809,0
+INKT.US,D,20250819,000000,14.53,15.4841,14.31,14.7,100571,0
+INKT.US,D,20250820,000000,14.75,15.2421,14.25,14.47,41674,0
+INKT.US,D,20250821,000000,14.35,15.4799,14.35,14.95,29598,0
+INKT.US,D,20250822,000000,14.95,15.635,14.76,14.9,39132,0
+INKT.US,D,20250825,000000,14.82,15.66,14.57,14.57,17499,0
+INKT.US,D,20250826,000000,14.43,15.48,14.41,15.15,32999,0
+INKT.US,D,20250827,000000,15.265,16.15,15.15,15.98,43982,0
+INKT.US,D,20250828,000000,16.3,16.3,14.75,14.82,40171,0
+INKT.US,D,20250829,000000,14.79,15.12,14.14,14.24,53453,0
+INKT.US,D,20250902,000000,14.58,15.26,13.5401,13.86,37752,0
+INKT.US,D,20250903,000000,14.15,14.94,13.86,14.075,72382,0
+INKT.US,D,20250904,000000,13.86,14.445,13.1122,13.75,52369,0
+INKT.US,D,20250905,000000,13.76,15.26,13.4,14.8,51639,0
+INKT.US,D,20250908,000000,14.79,16.2,14.79,15.83,69498,0
+INKT.US,D,20250909,000000,15.5,16.01,14.95,15.36,38617,0
+INKT.US,D,20250910,000000,15.17,15.95,14.97,15.29,62574,0
+INKT.US,D,20250911,000000,15.34,15.56,14.65,14.65,30613,0
+INKT.US,D,20250912,000000,14.65,14.9805,14.1,14.4,37094,0
+INKT.US,D,20250915,000000,14.29,14.51,14,14.27,28793,0
+INKT.US,D,20250916,000000,14.272,14.68,14,14.59,22131,0
+INKT.US,D,20250917,000000,14.45,15.0888,14.24,14.24,32754,0
+INKT.US,D,20250918,000000,14.41,15.58,14.41,15.35,42471,0
+INKT.US,D,20250919,000000,15.92,15.92,14.62,15.09,44207,0
+INKT.US,D,20250922,000000,15.05,16.98,15.05,16.3,113893,0
+INKT.US,D,20250923,000000,15.95,16.8421,14.82,14.92,55108,0
+INKT.US,D,20250924,000000,14.89,15.3747,14.32,14.34,24837,0
+INKT.US,D,20250925,000000,14.7,14.9238,13.61,13.61,44471,0
+INKT.US,D,20250926,000000,14.3,14.8,13.62,13.96,58668,0
+INKT.US,D,20250929,000000,14.13,14.385,13.7,13.7,21601,0
+INKT.US,D,20250930,000000,13.7,14.05,13.525,14,36729,0
+INKT.US,D,20251001,000000,13.55,14.98,13.55,14.66,36988,0
+INKT.US,D,20251002,000000,14.65,15.55,14.3,15.46,37181,0
+INKT.US,D,20251003,000000,14.87,15.4241,14.56,15.015,31421,0
+INKT.US,D,20251006,000000,14.94,16,14.94,15.19,32855,0
+INKT.US,D,20251007,000000,15.08,15.18,14.1,14.9,37833,0
+INKT.US,D,20251008,000000,14.36,15.35,14.32,14.59,31762,0
+INKT.US,D,20251009,000000,14.6,14.995,14.5392,14.55,39129,0
+INKT.US,D,20251010,000000,14.62,14.85,13.85,14,37768,0
+INKT.US,D,20251013,000000,14.05,14.49,13.95,14.09,17913,0
+INKT.US,D,20251014,000000,14.03,14.27,13.92,14.15,59156,0
+INKT.US,D,20251015,000000,14.15,14.8966,13.8125,14.78,29837,0
+INKT.US,D,20251016,000000,14.76,15,14.4001,14.44,22804,0
+INKT.US,D,20251017,000000,14.1,14.305,13.87,14,8072,0
+INKT.US,D,20251020,000000,14.23,14.84,14.1801,14.77,29278,0
+INKT.US,D,20251021,000000,14.58,15.35,14.3481,14.87,29691,0
+INKT.US,D,20251022,000000,14.87,14.9734,14,14.05,15918,0
+INKT.US,D,20251023,000000,14.05,14.51,14.05,14.16,9671,0
+INKT.US,D,20251024,000000,14.4,15.25,14.01,14.975,30429,0
+INKT.US,D,20251027,000000,14.78,14.853,14.0554,14.54,16570,0
+INKT.US,D,20251028,000000,14.34,14.4073,14.01,14.195,10079,0
+INKT.US,D,20251029,000000,14.06,14.4515,13.9,14.01,14818,0
+INKT.US,D,20251030,000000,14.21,14.35,13.61,13.85,30365,0
+INKT.US,D,20251031,000000,14.09,14.24,13.91,14.04,28660,0
+INKT.US,D,20251103,000000,14.25,14.25,13.35,13.45,24841,0
+INKT.US,D,20251104,000000,13.45,13.46,12.68,12.81,23486,0
+INKT.US,D,20251105,000000,12.94,14,12.75,13.07,28737,0
+INKT.US,D,20251106,000000,13.28,13.68,13.225,13.66,12719,0
+INKT.US,D,20251107,000000,13.65,13.75,13.13,13.23,26429,0
+INKT.US,D,20251110,000000,13.5,14.2043,13.23,13.775,38376,0
+INKT.US,D,20251111,000000,14.1891,14.1891,13.5589,13.66,7976,0
+INKT.US,D,20251112,000000,13.93,14.18,13.4701,13.68,9562,0
+INKT.US,D,20251113,000000,13.91,14.15,13.0853,13.22,18917,0
+INKT.US,D,20251114,000000,13,13.12,12.4,12.75,19480,0
+INKT.US,D,20251117,000000,12.9,12.9,12,12,22978,0
+INKT.US,D,20251118,000000,11.81,11.87,10.7948,11.31,46768,0
+INKT.US,D,20251119,000000,11.48,11.5866,10.75,11.02,13063,0
+INKT.US,D,20251120,000000,11,11.9906,10.69,10.88,32076,0
+INKT.US,D,20251121,000000,10.61,11.3,10.51,10.56,18877,0
+INKT.US,D,20251124,000000,10.58,11.19,10.58,11.02,9073,0
+INKT.US,D,20251125,000000,10.71,11.26,10.54,10.91,18007,0
+INKT.US,D,20251126,000000,10.985,11.52,10.985,11.16,7008,0
+INKT.US,D,20251128,000000,11.39,11.39,10.51,10.51,12922,0
+INKT.US,D,20251201,000000,10.73,11.6,10.6,11.09,18949,0
+INKT.US,D,20251202,000000,10.77,11.1,10.72,10.72,7361,0
+INKT.US,D,20251203,000000,10.72,11.06,10.72,10.93,7778,0
+INKT.US,D,20251204,000000,10.92,12.5,10.51,12.35,36624,0
+INKT.US,D,20251205,000000,12.27,12.38,11.5,11.5,20001,0
+INKT.US,D,20251208,000000,11.62,12.14,11.48,12.01,12686,0
+INKT.US,D,20251209,000000,12.49,13.2,11.51,12.99,45405,0
+INKT.US,D,20251210,000000,13.17,13.34,12.359,12.74,26367,0
+INKT.US,D,20251211,000000,12.78,12.78,12.3,12.55,12911,0
+INKT.US,D,20251212,000000,12.69,12.825,12.25,12.42,11398,0
+INKT.US,D,20251215,000000,12.56,12.605369,12.12,12.18,29036,0
+INKT.US,D,20251216,000000,12.13,12.68,11.55,11.96,42701,0
+INKT.US,D,20251217,000000,11.91,12.37,11.71,11.71,20975,0
+INKT.US,D,20251218,000000,11.9326,11.9326,11.5,11.53,7889,0
+INKT.US,D,20251219,000000,11.5886,11.91,10.99,11.59,32134,0
+INKT.US,D,20251222,000000,12.15,12.2723,11.66,11.66,9637,0
+INKT.US,D,20251223,000000,11.33,12.235,11.33,12.04,14350,0
+INKT.US,D,20251224,000000,12.31,12.31,11.88,11.9,37990,0
+INKT.US,D,20251226,000000,11.99,12.15,11.8,11.95,7425,0
+INKT.US,D,20251229,000000,11.71,12.14,11.7,12.12,29971,0
+INKT.US,D,20251230,000000,10.97,11.6699,10.84,11.32,21695,0
+INKT.US,D,20251231,000000,11.19,11.37,11.07,11.15,8602,0
+INKT.US,D,20260102,000000,10.99,11.2881,10.88,11.12,6786,0
+INKT.US,D,20260105,000000,10.98,12.12,10.98,12.06,10558,0
+INKT.US,D,20260106,000000,12.06,12.1785,11.85,12.04,5753,0
+INKT.US,D,20260107,000000,12.1,12.615,12.1,12.615,14868,0
+INKT.US,D,20260108,000000,12.49,12.4935,12.24,12.4,10298,0
+INKT.US,D,20260109,000000,12.6497,12.6497,12.31,12.4,12055,0
+INKT.US,D,20260112,000000,12.22,12.6551,12.0001,12.0001,5994,0
+INKT.US,D,20260113,000000,12,12,11.8,11.8,10150,0
+INKT.US,D,20260114,000000,11.7,11.8,11.4204,11.72,4018,0
+INKT.US,D,20260115,000000,11.75,12.3095,11.2801,11.83,16881,0
+INKT.US,D,20260116,000000,11.82,12.06,11.63,11.96,4176,0
+INKT.US,D,20260120,000000,11.95,12.274993,11.82,11.82,10446,0
+INKT.US,D,20260121,000000,12.09,12.35,11.91,12.28,7807,0
+INKT.US,D,20260122,000000,12.1611,12.5,12.1611,12.36,8884,0
+INKT.US,D,20260123,000000,12.12,12.524,11.5625,12.5,14022,0
+INKT.US,D,20260126,000000,12.15,12.78,12.1133,12.78,13192,0
+INKT.US,D,20260127,000000,12.49,12.83,12.49,12.83,11219,0
+INKT.US,D,20260128,000000,12.42,12.9,12.41,12.54,12059,0
+INKT.US,D,20260129,000000,12.74,12.74,11.935,12.245,18190,0
+INKT.US,D,20260130,000000,11.96,12.1699,11.78,11.78,19993,0
+INKT.US,D,20260202,000000,11.75,11.75,11.51,11.62,8238,0
+INKT.US,D,20260203,000000,11.62,11.6398,10.99,11.22,12306,0
+INKT.US,D,20260204,000000,11.17,11.465,11.17,11.465,10271,0
+INKT.US,D,20260205,000000,11.31,11.358,10.97,11.02,13597,0
+INKT.US,D,20260206,000000,11.1865,11.35,10.825,10.97,12703,0
+INKT.US,D,20260209,000000,10.97,11.48,10.97,11.01,5526,0
+INKT.US,D,20260210,000000,11.4499,11.46,11.01,11.19,4134,0
+INKT.US,D,20260211,000000,11.19,11.3812,10.98,11.05,3759,0
+INKT.US,D,20260212,000000,11.2156,11.2706,10.9901,11.04,6213,0
+INKT.US,D,20260213,000000,11,11.205,11,11.04,5734,0
+INKT.US,D,20260217,000000,11.03,11.18,10.96,11.18,6099,0
+INKT.US,D,20260218,000000,11.1,11.18,10.99,11.12,2900,0
diff --git a/daily/us/nasdaq stocks/2/inm.us.txt b/daily/us/nasdaq stocks/2/inm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..344a2bbaa7df5aceb1d8a2ae939dcb0397f2af09
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/inm.us.txt	
@@ -0,0 +1,1321 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INM.US,D,20201113,000000,1850,1875,1660,1685,223.426,0
+INM.US,D,20201116,000000,1945,1945,1625,1700,198.538,0
+INM.US,D,20201117,000000,1720,1720,1630,1645,143.87,0
+INM.US,D,20201118,000000,1680,1790,1650,1765,121.58,0
+INM.US,D,20201119,000000,1750,1815,1695,1715,81.424,0
+INM.US,D,20201120,000000,1800,1800,1600,1605,194.786,0
+INM.US,D,20201123,000000,1650,1725,1525,1610,257.392,0
+INM.US,D,20201124,000000,1650,1650,1510,1555,115.064,0
+INM.US,D,20201125,000000,1625,1630,1560,1617.5,87.796,0
+INM.US,D,20201127,000000,1630,1755,1625,1737.5,110.93,0
+INM.US,D,20201130,000000,1860,1933.7,1650,1810,1065.258,0
+INM.US,D,20201201,000000,1885,1895,1630,1725,345.09,0
+INM.US,D,20201202,000000,1830,1830,1690,1749.6,146.566,0
+INM.US,D,20201203,000000,1740,1905.75,1650,1685,929.294,0
+INM.US,D,20201204,000000,1665,1770,1600,1665,693.422,0
+INM.US,D,20201207,000000,1685,1690,1590,1620,207.962,0
+INM.US,D,20201208,000000,1625,1651.4,1575,1600,111.64,0
+INM.US,D,20201209,000000,1600,1613.05,1565,1585,137.708,0
+INM.US,D,20201210,000000,1585,1625,1560,1585,92.064,0
+INM.US,D,20201211,000000,1600,1624.95,1540,1560,142.686,0
+INM.US,D,20201214,000000,1605,1611.5,1487.05,1535,192.518,0
+INM.US,D,20201215,000000,1545,1559.4,1485,1495,202.56,0
+INM.US,D,20201216,000000,1530,1610,1485,1495,142.606,0
+INM.US,D,20201217,000000,1500,1512.75,1475,1487.5,137.348,0
+INM.US,D,20201218,000000,1535,1685,1495,1610,390.03,0
+INM.US,D,20201221,000000,1650,1650,1480,1560,161.59,0
+INM.US,D,20201222,000000,1530,1545,1485,1530,106.198,0
+INM.US,D,20201223,000000,1575,1700,1557,1610,813.178,0
+INM.US,D,20201224,000000,1665,1720,1550,1570,175.044,0
+INM.US,D,20201228,000000,1605,1740,1550,1625,407.898,0
+INM.US,D,20201229,000000,1625,1625,1530,1555,267.62,0
+INM.US,D,20201230,000000,1595,1695,1575,1645,293.334,0
+INM.US,D,20201231,000000,1635,1675,1617.5,1645,206.654,0
+INM.US,D,20210104,000000,1690,1750,1655,1745,203.144,0
+INM.US,D,20210105,000000,1754.2,1788.35,1710,1754.95,141.934,0
+INM.US,D,20210106,000000,1795,1980,1715,1805,1021.988,0
+INM.US,D,20210107,000000,1890,2330,1830.5,2290,1574.21,0
+INM.US,D,20210108,000000,2200,2660,2200,2435,647.606,0
+INM.US,D,20210111,000000,2490,2490,2025,2065,539.106,0
+INM.US,D,20210112,000000,2010,2052.16,1840,1910,347.818,0
+INM.US,D,20210113,000000,2070,2160,1990,2090,286.264,0
+INM.US,D,20210114,000000,2090,2227.5,2075,2165,158.86,0
+INM.US,D,20210115,000000,2190,2235,2015,2070,143.066,0
+INM.US,D,20210119,000000,2100,2180,2065,2170,108.716,0
+INM.US,D,20210120,000000,2230,2230,2035,2085,81.994,0
+INM.US,D,20210121,000000,2165,2183,2025.6,2077.5,47.098,0
+INM.US,D,20210122,000000,2095,2095,2005,2025,53.238,0
+INM.US,D,20210125,000000,2160,2160,1963.15,2065.96,265.248,0
+INM.US,D,20210126,000000,2075,2075,1900,1990,137.644,0
+INM.US,D,20210127,000000,2052.4,2075,1930.05,2050,165.896,0
+INM.US,D,20210128,000000,1910,2070,1910,1975.05,137.066,0
+INM.US,D,20210129,000000,1975,2125,1975,2105,318.168,0
+INM.US,D,20210201,000000,2210,2210,2018.9,2095,302.316,0
+INM.US,D,20210202,000000,2095,2229.96,2080,2165,312.418,0
+INM.US,D,20210203,000000,2260,3210,2255,2615,4901.248,0
+INM.US,D,20210204,000000,2640,2700,2375,2395,406.214,0
+INM.US,D,20210205,000000,2395,2400,2150,2170,753.702,0
+INM.US,D,20210208,000000,2300,2340,2195,2250,850.584,0
+INM.US,D,20210209,000000,2325,2830.4,2130,2480,4892.308,0
+INM.US,D,20210210,000000,2610,2622.36,2340,2520,991.728,0
+INM.US,D,20210211,000000,2520,2725,2280,2675,850.826,0
+INM.US,D,20210212,000000,2620,2750,2505,2665,461.452,0
+INM.US,D,20210216,000000,2740,2750,2480,2585,349.716,0
+INM.US,D,20210217,000000,2530,2578.6,2335,2410,253.254,0
+INM.US,D,20210218,000000,2425,2480.9,2190,2215,347.552,0
+INM.US,D,20210219,000000,2215,2325.9,2155,2185,294.978,0
+INM.US,D,20210222,000000,2325,2545.36,2200,2390,832.996,0
+INM.US,D,20210223,000000,2295,2295,2270.04,2295,382.518,0
+INM.US,D,20210224,000000,2295,2395,2295,2390,96.22,0
+INM.US,D,20210225,000000,2450,2450,2150,2185,194.974,0
+INM.US,D,20210226,000000,2250,2280,2005,2110,226.118,0
+INM.US,D,20210301,000000,2240,2344.94,2125,2205,93.076,0
+INM.US,D,20210302,000000,2195,2590,2190,2340,379.186,0
+INM.US,D,20210303,000000,2270,2385,2210,2305,169.284,0
+INM.US,D,20210304,000000,2305,2330,2055,2095,222.036,0
+INM.US,D,20210305,000000,2125,2205,2008.8,2100,195.314,0
+INM.US,D,20210308,000000,2100,2250,2045,2125,134.968,0
+INM.US,D,20210309,000000,2150,2260,2110,2205,166.326,0
+INM.US,D,20210310,000000,2210,2270,2131.6,2225,62.994,0
+INM.US,D,20210311,000000,2250,2325,2150,2300,176.308,0
+INM.US,D,20210312,000000,2300,2395,2260,2375,136.266,0
+INM.US,D,20210315,000000,2420,2460,2315,2400,148.64,0
+INM.US,D,20210316,000000,2360,2450,2125,2165,215.104,0
+INM.US,D,20210317,000000,2175,2190,2060,2115,216.272,0
+INM.US,D,20210318,000000,2105,2175,2015,2055,332.624,0
+INM.US,D,20210319,000000,2025,2130,2015,2050,187.05,0
+INM.US,D,20210322,000000,2095,2095,1970,1990,183.132,0
+INM.US,D,20210323,000000,1990,1990,1810,1890,310.766,0
+INM.US,D,20210324,000000,1990,2005,1825,1865,201.328,0
+INM.US,D,20210325,000000,1785,1865,1755,1755,186.596,0
+INM.US,D,20210326,000000,1750,1805,1705,1730,161.646,0
+INM.US,D,20210329,000000,1700,1730,1650,1665,134.564,0
+INM.US,D,20210330,000000,1655,1675,1530,1565,317.468,0
+INM.US,D,20210331,000000,1675,1700,1615,1650,126.276,0
+INM.US,D,20210401,000000,1670,1775,1625,1705,139.42,0
+INM.US,D,20210405,000000,1805,1845,1745,1770,104.278,0
+INM.US,D,20210406,000000,1750,1775,1695,1725,98.718,0
+INM.US,D,20210407,000000,1890,1890,1725,1775,155.644,0
+INM.US,D,20210408,000000,1825,1955,1735,1940,214.958,0
+INM.US,D,20210409,000000,1980,1995,1775,1815,347.076,0
+INM.US,D,20210412,000000,1815,1815,1625,1650,141.564,0
+INM.US,D,20210413,000000,1675,1695,1590.05,1650,95.076,0
+INM.US,D,20210414,000000,1675,1695,1540,1605,207.852,0
+INM.US,D,20210415,000000,1605,1605,1480,1515,216.762,0
+INM.US,D,20210416,000000,1500,1505,1460,1495,124.13,0
+INM.US,D,20210419,000000,1490,1500,1370,1370,278.534,0
+INM.US,D,20210420,000000,1370,1397.1,1325,1385,178.966,0
+INM.US,D,20210421,000000,1375,1490,1355,1455,121.436,0
+INM.US,D,20210422,000000,1475,1475,1375,1410,140.68,0
+INM.US,D,20210423,000000,1415,1475,1385,1435,84.52,0
+INM.US,D,20210426,000000,1475,1785,1450,1780,440.366,0
+INM.US,D,20210427,000000,1895,1895,1630,1690,436.434,0
+INM.US,D,20210428,000000,1660,1885,1650,1885,223.534,0
+INM.US,D,20210429,000000,1905,1930,1810,1865,128.45,0
+INM.US,D,20210430,000000,1830,1880,1810,1870,76.908,0
+INM.US,D,20210503,000000,1875,1875,1730,1740,93.862,0
+INM.US,D,20210504,000000,1730,1825,1720,1825,80.63,0
+INM.US,D,20210505,000000,1805,1845,1705,1790,70.242,0
+INM.US,D,20210506,000000,1760,1870,1720,1770,162.546,0
+INM.US,D,20210507,000000,1785,1800,1700,1725,60.002,0
+INM.US,D,20210510,000000,1700,1700,1525,1550,158.274,0
+INM.US,D,20210511,000000,1555,1760,1525,1760,247.632,0
+INM.US,D,20210512,000000,1750,1799.95,1665,1690,146.01,0
+INM.US,D,20210513,000000,1625,1699.95,1405,1405,262.388,0
+INM.US,D,20210514,000000,1405,1500,1375,1380,135.14,0
+INM.US,D,20210517,000000,1480,1480,1300,1335,144.608,0
+INM.US,D,20210518,000000,1345,1400,1305,1400,63.606,0
+INM.US,D,20210519,000000,1365,1390,1325,1335,42.792,0
+INM.US,D,20210520,000000,1350,1381.2,1275,1365,79.196,0
+INM.US,D,20210521,000000,1365,1400,1300,1370,114.358,0
+INM.US,D,20210524,000000,1400,1400,1310,1370,47.664,0
+INM.US,D,20210525,000000,1379.95,1470,1325,1435,124.036,0
+INM.US,D,20210526,000000,1475,1530,1400,1530,364.128,0
+INM.US,D,20210527,000000,1535,1589.95,1480,1535,74.196,0
+INM.US,D,20210528,000000,1485,1512.5,1470,1475,63.2,0
+INM.US,D,20210601,000000,1485,1555,1420,1550,108.422,0
+INM.US,D,20210602,000000,1570,1570,1425,1495,100.572,0
+INM.US,D,20210603,000000,1460,1480,1450,1465,34.41,0
+INM.US,D,20210604,000000,1455,1465,1430,1430,26.032,0
+INM.US,D,20210607,000000,1430,1500,1430,1447.5,61.7,0
+INM.US,D,20210608,000000,1425,1444.95,1375,1405,86.01,0
+INM.US,D,20210609,000000,1405,1500,1375,1470,134.73,0
+INM.US,D,20210610,000000,1495,1500,1375,1465,138.612,0
+INM.US,D,20210611,000000,1460,1460,1400,1420,45.488,0
+INM.US,D,20210614,000000,1460,1500,1400,1425,187.988,0
+INM.US,D,20210615,000000,1430,1470,1360,1425,161.792,0
+INM.US,D,20210616,000000,1425,1430.45,1380,1400,49.93,0
+INM.US,D,20210617,000000,1425,1755,1400,1455,1398.478,0
+INM.US,D,20210618,000000,1430,1440,1360,1375,120.31,0
+INM.US,D,20210621,000000,1360,1418.65,1360,1375,74.388,0
+INM.US,D,20210622,000000,1380,1409.95,1351.1,1380,77.004,0
+INM.US,D,20210623,000000,1380,1420,1377.5,1385,92.436,0
+INM.US,D,20210624,000000,1390,1455,1390,1445,60.254,0
+INM.US,D,20210625,000000,1430,1450,1400,1430,58.722,0
+INM.US,D,20210628,000000,1450,1500,1445,1480,143.114,0
+INM.US,D,20210629,000000,1520,1735,1485,1620,814.366,0
+INM.US,D,20210630,000000,1640,1674.5,1545,1590,241.182,0
+INM.US,D,20210701,000000,1575,1635,1510,1553.1,76.632,0
+INM.US,D,20210702,000000,1540,1600,1525,1595,47.444,0
+INM.US,D,20210706,000000,1575,1600,1505,1517.5,92.286,0
+INM.US,D,20210707,000000,1515,1549.95,1450,1460,80.14,0
+INM.US,D,20210708,000000,1470,1474.95,1365,1435,122.796,0
+INM.US,D,20210709,000000,1435,1465,1382.1,1465,122.916,0
+INM.US,D,20210712,000000,1470,1500.25,1470,1480,47.52,0
+INM.US,D,20210713,000000,1475,1475,1404.8,1415,65.12,0
+INM.US,D,20210714,000000,1420,1420,1350,1385,94.326,0
+INM.US,D,20210715,000000,1380,1385,1330,1335,58.038,0
+INM.US,D,20210716,000000,1335,1374.95,1310,1330,90.864,0
+INM.US,D,20210719,000000,1300,1315,1190,1225,183.426,0
+INM.US,D,20210720,000000,1210,1275,1210,1260,61.644,0
+INM.US,D,20210721,000000,1300,1370,1277.5,1355,49.438,0
+INM.US,D,20210722,000000,1415,1419.95,1350,1360,109.686,0
+INM.US,D,20210723,000000,1380,1435,1250,1250,114.048,0
+INM.US,D,20210726,000000,1425,1425,1230,1255,142.542,0
+INM.US,D,20210727,000000,1365,1365,1210,1325,170.802,0
+INM.US,D,20210728,000000,1305,1375,1300,1355,190.044,0
+INM.US,D,20210729,000000,1395,1425,1335,1425,64.482,0
+INM.US,D,20210730,000000,1425,1425,1350,1395,30.806,0
+INM.US,D,20210802,000000,1425,1475,1395,1395,105.952,0
+INM.US,D,20210803,000000,1420,1420,1330,1380,65.198,0
+INM.US,D,20210804,000000,1375,1385,1100,1135,442.892,0
+INM.US,D,20210805,000000,1155,1250,1150,1225,111.49,0
+INM.US,D,20210806,000000,1240,1290,1205,1250,37.122,0
+INM.US,D,20210809,000000,1250,1309.95,1225,1245,85.262,0
+INM.US,D,20210810,000000,1230,1319.95,1230,1250,98.734,0
+INM.US,D,20210811,000000,1275,1275.05,1250,1255,35.102,0
+INM.US,D,20210812,000000,1255,1269.95,1235,1235,53.114,0
+INM.US,D,20210813,000000,1230,1250,1200,1200,74.382,0
+INM.US,D,20210816,000000,1200,1244.95,1175,1175,62.51,0
+INM.US,D,20210817,000000,1185,1189.75,1100,1105,168.856,0
+INM.US,D,20210818,000000,1125,1185,1100,1110,100.01,0
+INM.US,D,20210819,000000,1125,1125,1010,1020,190.616,0
+INM.US,D,20210820,000000,1050,1123.15,1025,1040,117.182,0
+INM.US,D,20210823,000000,1085,1085,1035.35,1050,117.226,0
+INM.US,D,20210824,000000,1065,1110,1040,1100,160.69,0
+INM.US,D,20210825,000000,1115,1118.6,1080,1100,104.144,0
+INM.US,D,20210826,000000,1100,1295,1055,1175,610.55,0
+INM.US,D,20210827,000000,1190,1249.95,1175,1220,75.07,0
+INM.US,D,20210830,000000,1240,1240.9,1170,1175,110.056,0
+INM.US,D,20210831,000000,1190,1236.5,1105,1105,122.896,0
+INM.US,D,20210901,000000,1170,1200,1145,1170,88.52,0
+INM.US,D,20210902,000000,1165,1245,1165,1205,146.934,0
+INM.US,D,20210903,000000,1185,1225,1149.55,1150,70.796,0
+INM.US,D,20210907,000000,1155,1195,1113.35,1130,104.384,0
+INM.US,D,20210908,000000,1120,1125,1050,1060,230.836,0
+INM.US,D,20210909,000000,1080,1080,1010,1025,678.426,0
+INM.US,D,20210910,000000,1055,1078.2,1000,1045,494.296,0
+INM.US,D,20210913,000000,1060,1060,1005,1025,249.854,0
+INM.US,D,20210914,000000,1040,1070,965,1025,417.082,0
+INM.US,D,20210915,000000,1020,1070,1005,1029.3,136.248,0
+INM.US,D,20210916,000000,1030,1037.7,995,1030,94.94,0
+INM.US,D,20210917,000000,1025,1070,995,995,163.386,0
+INM.US,D,20210920,000000,1020,1065,950,970,2080.724,0
+INM.US,D,20210921,000000,955,997.85,930,960,457.404,0
+INM.US,D,20210922,000000,950,960,900,920,474.612,0
+INM.US,D,20210923,000000,920,945,896,915,324.674,0
+INM.US,D,20210924,000000,930,955,880,910,352.472,0
+INM.US,D,20210927,000000,925,935.5,890,915,130.37,0
+INM.US,D,20210928,000000,925,925,857.5,910,327.958,0
+INM.US,D,20210929,000000,925,1184.1,810,910,11205.1,0
+INM.US,D,20210930,000000,890,906.4,826.7,875,901.124,0
+INM.US,D,20211001,000000,875,885,830.5,850,430.682,0
+INM.US,D,20211004,000000,855,860,795,835,582.164,0
+INM.US,D,20211005,000000,835,850,760,770,480.288,0
+INM.US,D,20211006,000000,765,775,725,755,572.236,0
+INM.US,D,20211007,000000,765,765,740,750,214.47,0
+INM.US,D,20211008,000000,750,775,740,755,448.466,0
+INM.US,D,20211011,000000,745,775,730,745,511.618,0
+INM.US,D,20211012,000000,755,765,715,735,313.38,0
+INM.US,D,20211013,000000,725,752.4,725,735,857.582,0
+INM.US,D,20211014,000000,780,850,740,775,3343.662,0
+INM.US,D,20211015,000000,765,770,690,700,1847.036,0
+INM.US,D,20211018,000000,755,885,748.1,765,8459.208,0
+INM.US,D,20211019,000000,790,850,755,830,3044.894,0
+INM.US,D,20211020,000000,850,1000,850,1000,5022.49,0
+INM.US,D,20211021,000000,948.9,1005,915,955,4457.768,0
+INM.US,D,20211022,000000,890,940,750,810,4495.336,0
+INM.US,D,20211025,000000,795,862.35,759.95,815,1482.22,0
+INM.US,D,20211026,000000,810,810,760,795,1158.842,0
+INM.US,D,20211027,000000,790,805,745,750,1043.47,0
+INM.US,D,20211028,000000,750,760,730,760,556.506,0
+INM.US,D,20211029,000000,750,785,735,762.5,1047.782,0
+INM.US,D,20211101,000000,770,800,755,780,635.614,0
+INM.US,D,20211102,000000,775,775,730,755,757.276,0
+INM.US,D,20211103,000000,760,770,745,770,788.542,0
+INM.US,D,20211104,000000,775,775,740,755,309.346,0
+INM.US,D,20211105,000000,760,760,715,735,610.998,0
+INM.US,D,20211108,000000,735,760,730,760,397.798,0
+INM.US,D,20211109,000000,740,750,700,700,655.938,0
+INM.US,D,20211110,000000,700,710,650.3,670,840.944,0
+INM.US,D,20211111,000000,660,670,627.25,670,891.252,0
+INM.US,D,20211112,000000,670,705,665,700,377.382,0
+INM.US,D,20211115,000000,690,695,665,670,270.59,0
+INM.US,D,20211116,000000,680,705,680,700,215.214,0
+INM.US,D,20211117,000000,715,1185,715,975,283740.92,0
+INM.US,D,20211118,000000,835,905,765,890,13670.072,0
+INM.US,D,20211119,000000,825,975,805.6,910,4396.098,0
+INM.US,D,20211122,000000,865,945,850,890,1667.446,0
+INM.US,D,20211123,000000,890,930,800,885,2573.684,0
+INM.US,D,20211124,000000,880,880,815.05,845,996.712,0
+INM.US,D,20211126,000000,800,860,795,840,403.606,0
+INM.US,D,20211129,000000,875,1090,861.55,995,9022.59,0
+INM.US,D,20211130,000000,950,1030,875,950,1555.208,0
+INM.US,D,20211201,000000,920,960,815,815,1536.56,0
+INM.US,D,20211202,000000,815,830,720,745,1176.258,0
+INM.US,D,20211203,000000,785,825,720,735,3043.288,0
+INM.US,D,20211206,000000,730,760,712.45,740,426.23,0
+INM.US,D,20211207,000000,765,795,740,785,459.312,0
+INM.US,D,20211208,000000,775,815,760,800,262.936,0
+INM.US,D,20211209,000000,780,820,760,770,265.538,0
+INM.US,D,20211210,000000,796.75,810,740,750,594.108,0
+INM.US,D,20211213,000000,750,765,705,715,414.996,0
+INM.US,D,20211214,000000,705,725,650,690,654.258,0
+INM.US,D,20211215,000000,700,760,665,740,396.956,0
+INM.US,D,20211216,000000,760,770,700,720,228.978,0
+INM.US,D,20211217,000000,705,740,682.3,727.5,319.28,0
+INM.US,D,20211220,000000,710,725,700,705,154.298,0
+INM.US,D,20211221,000000,715,755,710,735,206.438,0
+INM.US,D,20211222,000000,730,750,715,740,151.296,0
+INM.US,D,20211223,000000,735,750,724.1,750,146.254,0
+INM.US,D,20211227,000000,750,750,700,705,264.49,0
+INM.US,D,20211228,000000,705,711.5,665,675,310.692,0
+INM.US,D,20211229,000000,675,685,650,660,368.84,0
+INM.US,D,20211230,000000,655,690,655,670,177.412,0
+INM.US,D,20211231,000000,660,690,652.5,655,344.73,0
+INM.US,D,20220103,000000,690,707.1,670,680,211.214,0
+INM.US,D,20220104,000000,700,700,660,680,185.638,0
+INM.US,D,20220105,000000,705,714.2,655,665,359.6,0
+INM.US,D,20220106,000000,690,690,625,645,298.12,0
+INM.US,D,20220107,000000,650,655.5,627.2,640,162.468,0
+INM.US,D,20220110,000000,630,645,600,610,221.148,0
+INM.US,D,20220111,000000,620,665,610,650,158.448,0
+INM.US,D,20220112,000000,655,655.05,615,630,187.166,0
+INM.US,D,20220113,000000,645,645,605,620,187.026,0
+INM.US,D,20220114,000000,605,630,605,620,101.43,0
+INM.US,D,20220118,000000,620,625,600,605,183.594,0
+INM.US,D,20220119,000000,625,670,614.8,645,335.73,0
+INM.US,D,20220120,000000,640,660,635,640,191.504,0
+INM.US,D,20220121,000000,635,659.95,604.85,615,323.924,0
+INM.US,D,20220124,000000,600,615,460.35,590,923.616,0
+INM.US,D,20220125,000000,590,590,555,570,186.158,0
+INM.US,D,20220126,000000,565,595,515,545,231.376,0
+INM.US,D,20220127,000000,555,579.95,515,525,221.948,0
+INM.US,D,20220128,000000,530,550,510,535,145.228,0
+INM.US,D,20220131,000000,535,610,535,605,162.414,0
+INM.US,D,20220201,000000,585,609.95,580,592.5,96.02,0
+INM.US,D,20220202,000000,595,600,575.15,585,88.542,0
+INM.US,D,20220203,000000,560,578.2,545,560,97.104,0
+INM.US,D,20220204,000000,570,590,570,580,43.26,0
+INM.US,D,20220207,000000,590,597.2,571.95,595,81.258,0
+INM.US,D,20220208,000000,585,595,565,565,74.044,0
+INM.US,D,20220209,000000,580,600,580,590,31.108,0
+INM.US,D,20220210,000000,585,620,565,590,77.04,0
+INM.US,D,20220211,000000,580,610,570,590,77.926,0
+INM.US,D,20220214,000000,580,587.2,565,570,68.094,0
+INM.US,D,20220215,000000,570,595,565,580,98.922,0
+INM.US,D,20220216,000000,585,595,570,595,84.432,0
+INM.US,D,20220217,000000,580,580,560,560,52.11,0
+INM.US,D,20220218,000000,550,555,525,525,141.122,0
+INM.US,D,20220222,000000,525,555,500,505,236.712,0
+INM.US,D,20220223,000000,500,525,494.5,505,68.742,0
+INM.US,D,20220224,000000,470,515,460.1,510,138.196,0
+INM.US,D,20220225,000000,505,515.45,492.65,505,74.238,0
+INM.US,D,20220228,000000,525,525,460,471.1,416.69,0
+INM.US,D,20220301,000000,471.1,485.1,430,443.3,245.05,0
+INM.US,D,20220302,000000,435.65,445,410,435,296.636,0
+INM.US,D,20220303,000000,436,447.5,339.9,441,678.728,0
+INM.US,D,20220304,000000,395,440,395,440,123.908,0
+INM.US,D,20220307,000000,426.75,434.9,360,390,219.184,0
+INM.US,D,20220308,000000,395,420.15,355.05,362.5,148.134,0
+INM.US,D,20220309,000000,355,393.15,355,380,57.488,0
+INM.US,D,20220310,000000,385,409.6,380.25,387.55,66.902,0
+INM.US,D,20220311,000000,400,400,370.05,372.45,100.714,0
+INM.US,D,20220314,000000,375,387.5,326.05,350,161.948,0
+INM.US,D,20220315,000000,355,393.5,355,360.5,43.468,0
+INM.US,D,20220316,000000,365,400,326.5,349.8,231.78,0
+INM.US,D,20220317,000000,355.85,375,350,370.1,117.81,0
+INM.US,D,20220318,000000,374.55,400,360,400,84.672,0
+INM.US,D,20220321,000000,400,422.5,375,399,132.292,0
+INM.US,D,20220322,000000,399,400.05,371.1,380.55,154.41,0
+INM.US,D,20220323,000000,422,422,375,377.5,123.362,0
+INM.US,D,20220324,000000,430,550,370.6,525,2141.36,0
+INM.US,D,20220325,000000,545,595,474.3,560,2236.79,0
+INM.US,D,20220328,000000,560,568.1,477.05,499.95,512.12,0
+INM.US,D,20220329,000000,485,555,450,520,742.91,0
+INM.US,D,20220330,000000,560,570,410,429.95,688.892,0
+INM.US,D,20220331,000000,460,494.95,450,471.35,314.598,0
+INM.US,D,20220401,000000,460,495,450,462.8,308.254,0
+INM.US,D,20220404,000000,510,510,450.05,480,235.916,0
+INM.US,D,20220405,000000,480,495,455,464.5,200.148,0
+INM.US,D,20220406,000000,460,470,430.05,443.124,109.062,0
+INM.US,D,20220407,000000,455,455,430,452.5,38.894,0
+INM.US,D,20220408,000000,485,485,435,437.5,133.202,0
+INM.US,D,20220411,000000,445,460,400,416.05,55.89,0
+INM.US,D,20220412,000000,425,425,401.65,408.6,76.328,0
+INM.US,D,20220413,000000,417.5,449.95,400.55,432.5,49.912,0
+INM.US,D,20220414,000000,445,480,424.1,436.45,216.58,0
+INM.US,D,20220418,000000,482.5,482.5,450,463.6,88.414,0
+INM.US,D,20220419,000000,485,485,460,485,71.304,0
+INM.US,D,20220420,000000,470,485,465.25,477.35,87.054,0
+INM.US,D,20220421,000000,477.35,710,476.8,490,8561.688,0
+INM.US,D,20220422,000000,489,489,389,450.05,975.636,0
+INM.US,D,20220425,000000,435,435,405.5,409.95,254.27,0
+INM.US,D,20220426,000000,400,401.95,375,394,344.276,0
+INM.US,D,20220427,000000,378.5,395,360,375,371.43,0
+INM.US,D,20220428,000000,409.95,425,378.968,405.55,337.272,0
+INM.US,D,20220429,000000,465,465,425,455,483.804,0
+INM.US,D,20220502,000000,462.5,570,435.05,525,548.5,0
+INM.US,D,20220503,000000,555,555,499.95,505,372.738,0
+INM.US,D,20220504,000000,487.5,505,475,487.25,260.896,0
+INM.US,D,20220505,000000,505,510,429.1,446.5,293.662,0
+INM.US,D,20220506,000000,425,482.624,425,469.95,111.7,0
+INM.US,D,20220509,000000,455,495,390.05,398.7,190.334,0
+INM.US,D,20220510,000000,411.1,473.6,400,432.55,107.59,0
+INM.US,D,20220511,000000,430,432.526,383.65,410,184.49,0
+INM.US,D,20220512,000000,398.6,445,397.5,405,182.434,0
+INM.US,D,20220513,000000,440,445,400,415,124.66,0
+INM.US,D,20220516,000000,397.75,405,390,400,96.876,0
+INM.US,D,20220517,000000,392.45,445,385,415.05,110.004,0
+INM.US,D,20220518,000000,420,445,383.9,390,193.616,0
+INM.US,D,20220519,000000,385.2,424.95,385.2,395,29.044,0
+INM.US,D,20220520,000000,414.75,414.75,376.45,386.2,73.33,0
+INM.US,D,20220523,000000,395,399.45,375,395,62.22,0
+INM.US,D,20220524,000000,375,385,375,380.05,53.49,0
+INM.US,D,20220525,000000,380,385,380,380,65.718,0
+INM.US,D,20220526,000000,380,424.5,375.25,400,114.248,0
+INM.US,D,20220527,000000,400,400,380,399.504,46.152,0
+INM.US,D,20220531,000000,399.5,399.5,375,385,132.866,0
+INM.US,D,20220601,000000,380,385,360.6,372.5,133.328,0
+INM.US,D,20220602,000000,380,385,347.5,350,284.972,0
+INM.US,D,20220603,000000,347.95,367.5,330,342.376,316.294,0
+INM.US,D,20220606,000000,330,365.3,330,339.95,171.054,0
+INM.US,D,20220607,000000,332.5,354.95,329.95,337.55,107.63,0
+INM.US,D,20220608,000000,334.15,351,320.5,327.55,152.374,0
+INM.US,D,20220609,000000,360.5,375.45,312.5,330,757.7,0
+INM.US,D,20220610,000000,350,350,310,323.75,359.328,0
+INM.US,D,20220613,000000,310,320,290,290.6,224.3,0
+INM.US,D,20220614,000000,304.6,330,275,282.5,187.532,0
+INM.US,D,20220615,000000,261.3,285,260,261,266.916,0
+INM.US,D,20220616,000000,260.5,285,208.65,265.256,349.754,0
+INM.US,D,20220617,000000,272.15,272.15,253.1,265.75,95.03,0
+INM.US,D,20220621,000000,260,273.35,256.95,270,53.378,0
+INM.US,D,20220622,000000,249.75,278.25,232.5,244.1,198.292,0
+INM.US,D,20220623,000000,250,262.55,230,244.95,166.928,0
+INM.US,D,20220624,000000,236,255,235,245,213.234,0
+INM.US,D,20220627,000000,250,267.75,225,245,168.77,0
+INM.US,D,20220628,000000,245.75,265,235,242.5,163.306,0
+INM.US,D,20220629,000000,254.95,270,232.3,244.95,178.922,0
+INM.US,D,20220630,000000,244.9,244.95,227.5,235.2,68.274,0
+INM.US,D,20220701,000000,231.35,247.6,230,235,81.07,0
+INM.US,D,20220705,000000,245,275,225,244.95,139.49,0
+INM.US,D,20220706,000000,244.9,251.5,238.55,245,272.746,0
+INM.US,D,20220707,000000,246.75,260,238.1,249.5,71.542,0
+INM.US,D,20220708,000000,256.05,265,235,242.5,123.19,0
+INM.US,D,20220711,000000,242.5,250,225,227.5,136.23,0
+INM.US,D,20220712,000000,229.35,232.25,225.6,225.8,44.418,0
+INM.US,D,20220713,000000,230.05,230.05,213.3,214.1,246.32,0
+INM.US,D,20220714,000000,222.45,323.95,210.05,210.698,7408.968,0
+INM.US,D,20220715,000000,222.5,222.5,171.1,185,1247.78,0
+INM.US,D,20220718,000000,175.05,200,172.5,192.5,1222.786,0
+INM.US,D,20220719,000000,195,204.8,181.45,186.8,595.852,0
+INM.US,D,20220720,000000,195,205,185.5,199.95,582.648,0
+INM.US,D,20220721,000000,199.95,214.8,191.55,207.5,257.29,0
+INM.US,D,20220722,000000,210,210,180.2,190.5,390.05,0
+INM.US,D,20220725,000000,204.5,206.25,185,200,335.272,0
+INM.US,D,20220726,000000,194,194,175,180,343.064,0
+INM.US,D,20220727,000000,186.8,190,170,185,127.974,0
+INM.US,D,20220728,000000,180.5,188.1,170,188.1,322.312,0
+INM.US,D,20220729,000000,182.45,199.95,180.05,195,192.156,0
+INM.US,D,20220801,000000,200,200,180.55,197.5,67.94,0
+INM.US,D,20220802,000000,190.2,199.999,186.75,190.25,171.46,0
+INM.US,D,20220803,000000,200,204.9,190.25,199.8,140.65,0
+INM.US,D,20220804,000000,210,210,190.05,205,164.776,0
+INM.US,D,20220805,000000,205,210,194.75,206.6,223.948,0
+INM.US,D,20220808,000000,210,210,195,204.5,142.226,0
+INM.US,D,20220809,000000,208.4,208.4,190,195.15,72.906,0
+INM.US,D,20220810,000000,200,208.4,190,197.55,225.366,0
+INM.US,D,20220811,000000,199.95,199.95,190,198.65,141.668,0
+INM.US,D,20220812,000000,198.65,220,190.05,195.6,382.74,0
+INM.US,D,20220815,000000,197.5,210.05,185,194.8,451.956,0
+INM.US,D,20220816,000000,196.7,197.9,190,190.05,223.164,0
+INM.US,D,20220817,000000,192.5,199.85,190,190,166.37,0
+INM.US,D,20220818,000000,195,220,189.5,197.45,995.1,0
+INM.US,D,20220819,000000,191.55,197.4,185.25,187.05,234.316,0
+INM.US,D,20220822,000000,185,192.85,177.5,184.4,916.182,0
+INM.US,D,20220823,000000,182.55,182.8,170.15,177.2,403.608,0
+INM.US,D,20220824,000000,150,150.05,125,139.95,1671.772,0
+INM.US,D,20220825,000000,135,154.85,124.85,125.05,4706.136,0
+INM.US,D,20220826,000000,135,139.15,125,130.05,1622.232,0
+INM.US,D,20220829,000000,129.2,139.15,120,120,852.34,0
+INM.US,D,20220830,000000,126,134.65,123.05,128.7,607.926,0
+INM.US,D,20220831,000000,128.7,134.7,119,119,496.512,0
+INM.US,D,20220901,000000,116.45,161,116.45,153,2995.386,0
+INM.US,D,20220902,000000,161,175,145.1,160.15,8141.238,0
+INM.US,D,20220906,000000,190,215,163.7,176,16167.296,0
+INM.US,D,20220907,000000,228,246,150.4,176,51547.9,0
+INM.US,D,20220908,000000,187,223.2,152.4,177.4,33252.85,0
+INM.US,D,20220909,000000,216.8,265,181.8,220.4,153454.85,0
+INM.US,D,20220912,000000,300,390,275.6,375.6,1596872.85,0
+INM.US,D,20220913,000000,300.4,327,228.742,241.4,105878.35,0
+INM.US,D,20220914,000000,228.8,240,183.4,220,34784.05,0
+INM.US,D,20220915,000000,215.4,217.2,186.4,192.2,23443.45,0
+INM.US,D,20220916,000000,180.2,186.576,166.402,169.8,10803.35,0
+INM.US,D,20220919,000000,165.8,165.8,152.6,156,11939.3,0
+INM.US,D,20220920,000000,154.6,177.6,149,149,56191.9,0
+INM.US,D,20220921,000000,145.2,147.8,138,142,6511.9,0
+INM.US,D,20220922,000000,140,165,134.4,138.4,20777.1,0
+INM.US,D,20220923,000000,129.8,136.198,102.4,111.4,12311.35,0
+INM.US,D,20220926,000000,106,109.784,100,102.2,5483.25,0
+INM.US,D,20220927,000000,100.8,166,99,134.2,348975.85,0
+INM.US,D,20220928,000000,121.4,128,111.2,116.4,16685.4,0
+INM.US,D,20220929,000000,119.8,130.4,112.2,114.8,10902.45,0
+INM.US,D,20220930,000000,128.4,186.4,125.2,131.874,358613.65,0
+INM.US,D,20221003,000000,133.8,137.222,115.48,130.6,14441.75,0
+INM.US,D,20221004,000000,130.2,146.358,125.4,144.2,7910.9,0
+INM.US,D,20221005,000000,136,148.8,135.9,147.8,3666.1,0
+INM.US,D,20221006,000000,140.2,175.2,140.2,159,12215.65,0
+INM.US,D,20221007,000000,158,164.6,142.46,154.6,4960.8,0
+INM.US,D,20221010,000000,141.444,146.4,131.45,135.8,16721.85,0
+INM.US,D,20221011,000000,131.4,140.6,120.202,120.6,15327.55,0
+INM.US,D,20221012,000000,120.2,128.222,117.6,119,2219.2,0
+INM.US,D,20221013,000000,110.4,118.57,107.648,113.4,1979,0
+INM.US,D,20221014,000000,113.6,118.2,102.6,106.2,8719.9,0
+INM.US,D,20221017,000000,106.2,115.6,103.4,103.6,2205,0
+INM.US,D,20221018,000000,105,115.598,103,106.4,2063.65,0
+INM.US,D,20221019,000000,104.2,115,91.8,94.8,3687.8,0
+INM.US,D,20221020,000000,92.6,104.002,89.88,96.4,3177.2,0
+INM.US,D,20221021,000000,97.4,101.62,88.38,94.2,1419.8,0
+INM.US,D,20221024,000000,91.4,95.3,76.6,77.8,5358.8,0
+INM.US,D,20221025,000000,79.698,90,65.8,65.8,34686.65,0
+INM.US,D,20221026,000000,68,78,67,71.8,25834.25,0
+INM.US,D,20221027,000000,68,70.6,63,64.2,6613.65,0
+INM.US,D,20221028,000000,64.2,67,63.2,65.8,2730.8,0
+INM.US,D,20221031,000000,64.4,66.798,60.4,61,3954.2,0
+INM.US,D,20221101,000000,61.2,65.6,61.2,63.4,1667.5,0
+INM.US,D,20221102,000000,62.6,66,59.2,59.4,2324,0
+INM.US,D,20221103,000000,59,60.598,56,56.4,2142.45,0
+INM.US,D,20221104,000000,56.4,56.8,48.6,50,3585,0
+INM.US,D,20221107,000000,49.4,52.602,49.4,51.4,947,0
+INM.US,D,20221108,000000,50.8,52.58,48.2,50.2,2542.1,0
+INM.US,D,20221109,000000,48.6,58.798,48,53,2978,0
+INM.US,D,20221110,000000,55,58.798,53,57.4,3259.2,0
+INM.US,D,20221111,000000,57,64.804,53.2,60,8062.8,0
+INM.US,D,20221114,000000,57.4,61.8,55.4,55.6,3416.2,0
+INM.US,D,20221115,000000,64.6,73.6,50.8,55.6,33829.3,0
+INM.US,D,20221116,000000,62.8,95,60,75.8,1423002.5,0
+INM.US,D,20221117,000000,68,92.6,67.306,76.8,203610.25,0
+INM.US,D,20221118,000000,65.8,67.8,54.4,55.2,44640.65,0
+INM.US,D,20221121,000000,54,54,50.4,51.8,7031.9,0
+INM.US,D,20221122,000000,51,60.4,50.4,54.4,24466.9,0
+INM.US,D,20221123,000000,52.6,54.8,50.4,53.6,13016.3,0
+INM.US,D,20221125,000000,52,57.998,52,57,9467.5,0
+INM.US,D,20221128,000000,52.8,56.998,52.2,52.4,4756.3,0
+INM.US,D,20221129,000000,52.6,55.2,50.2,51.8,3105.1,0
+INM.US,D,20221130,000000,51,53.998,51,53,3670.05,0
+INM.US,D,20221201,000000,52.2,53.8,51.472,53.8,2632.75,0
+INM.US,D,20221202,000000,53.4,57.198,52.7,54.8,4534.85,0
+INM.US,D,20221205,000000,53.6,53.998,51.2,51.8,2802.3,0
+INM.US,D,20221206,000000,50.8,51.2,46.408,48.6,4521.4,0
+INM.US,D,20221207,000000,49.6,49.6,46.2,46.6,1457.35,0
+INM.US,D,20221208,000000,44.6,47.4,40.2,40.4,2682.65,0
+INM.US,D,20221209,000000,41.6,46.398,38.2,40.6,2129.6,0
+INM.US,D,20221212,000000,41.6,41.6,37.4,39,3711.5,0
+INM.US,D,20221213,000000,38,42.4,38,38.8,3863,0
+INM.US,D,20221214,000000,38.6,40,37.6,40,2433.35,0
+INM.US,D,20221215,000000,36.8,40,36.8,37.2,1925.55,0
+INM.US,D,20221216,000000,35.8,37.5,33,35.6,1244.1,0
+INM.US,D,20221219,000000,34,35.6,31.488,32.6,1683.35,0
+INM.US,D,20221220,000000,33.8,36,31.802,33.8,1201.45,0
+INM.US,D,20221221,000000,33.8,34,30.6,31.6,1257.15,0
+INM.US,D,20221222,000000,31.6,31.8,29.002,31.2,1873.5,0
+INM.US,D,20221223,000000,28.6,30.862,25.928,26.4,1915.55,0
+INM.US,D,20221227,000000,24.6,30,24.6,27,5444.4,0
+INM.US,D,20221228,000000,28,29.4,25.2,28.4,15721.25,0
+INM.US,D,20221229,000000,28.4,40,26.8,31.724,26419.6,0
+INM.US,D,20221230,000000,33.8,47.8,31.6,40.4,140469.75,0
+INM.US,D,20230103,000000,39.2,54.4,36.8,44.2,158665.8,0
+INM.US,D,20230104,000000,56,60.6,39.202,43.6,538922.95,0
+INM.US,D,20230105,000000,38,41.6,35,38.6,91153.4,0
+INM.US,D,20230106,000000,34,35.2,31.8,32.8,47572.35,0
+INM.US,D,20230109,000000,32.8,37,31.6,33.8,30276.55,0
+INM.US,D,20230110,000000,37,48.2,35.3,46,234596.65,0
+INM.US,D,20230111,000000,52,55.4,40.6,46,210777.95,0
+INM.US,D,20230112,000000,42.6,43.6,38.2,41.4,38259.45,0
+INM.US,D,20230113,000000,40.4,41.2,37.6,37.8,18961.75,0
+INM.US,D,20230117,000000,37,40.2,35.8,40.2,18030.1,0
+INM.US,D,20230118,000000,40.2,41.18,36.8,37.6,13417,0
+INM.US,D,20230119,000000,36.4,39,34,35.8,21344.6,0
+INM.US,D,20230120,000000,37.4,45,37.4,42.4,44590.3,0
+INM.US,D,20230123,000000,40.2,41.052,38.4,39.8,18709.05,0
+INM.US,D,20230124,000000,39.8,40.6,38.4,39.2,11039.4,0
+INM.US,D,20230125,000000,37.8,38.966,37.4,38.4,6531.3,0
+INM.US,D,20230126,000000,39.2,39.6,36.6,38.2,10571.9,0
+INM.US,D,20230127,000000,37.6,39,35.614,36,11392.45,0
+INM.US,D,20230130,000000,35.6,36,34.2,35.8,9672.4,0
+INM.US,D,20230131,000000,35.6,38,35.2,36.8,11856.4,0
+INM.US,D,20230201,000000,37,37.6,35.696,37.6,7181.45,0
+INM.US,D,20230202,000000,38,45,37.4,41.6,101974.15,0
+INM.US,D,20230203,000000,40.4,44.8,37,44,23884.2,0
+INM.US,D,20230206,000000,44.2,46.6,42,42.8,17421.15,0
+INM.US,D,20230207,000000,42.6,42.6,39.4,40.4,5535.35,0
+INM.US,D,20230208,000000,39.2,40.302,37.2,38,9286.5,0
+INM.US,D,20230209,000000,37.6,42,37.4,37.9,12283.25,0
+INM.US,D,20230210,000000,36.8,38.4,36.2,38.2,4463.15,0
+INM.US,D,20230213,000000,38.2,38.6,36,36.2,2459.35,0
+INM.US,D,20230214,000000,36,37.734,34.2,34.8,5694.05,0
+INM.US,D,20230215,000000,35.2,35.2,32.2,33.4,5076.95,0
+INM.US,D,20230216,000000,33.2,33.6,32.2,32.6,3514.15,0
+INM.US,D,20230217,000000,32.232,33.2,31.2,32,4247.3,0
+INM.US,D,20230221,000000,32.2,32.734,29.4,29.6,6849.65,0
+INM.US,D,20230222,000000,30,31.202,28.23,29.6,2651.65,0
+INM.US,D,20230223,000000,29.6,29.6,27.2,29,4715.25,0
+INM.US,D,20230224,000000,28.4,28.4,26.4,26.6,3596.25,0
+INM.US,D,20230227,000000,26,28.4,25.202,26.8,4332.7,0
+INM.US,D,20230228,000000,26.8,27.198,26.2,26.6,2896.9,0
+INM.US,D,20230301,000000,27,27,24,24.4,5510.2,0
+INM.US,D,20230302,000000,24,25.54,18.426,22.2,11748,0
+INM.US,D,20230303,000000,22.6,23.794,21.4,22.4,4302.2,0
+INM.US,D,20230306,000000,23.8,29.4,21.762,24.6,7701.85,0
+INM.US,D,20230307,000000,24.8,25,21.4,25,8912.1,0
+INM.US,D,20230308,000000,24.4,27.8,22.2,26.8,17917.45,0
+INM.US,D,20230309,000000,26.8,26.8,21,21.2,8118.5,0
+INM.US,D,20230310,000000,22,22,21,21,3892.4,0
+INM.US,D,20230313,000000,27,27.8,19.794,22.6,65409.6,0
+INM.US,D,20230314,000000,21.4,23.6,20.2,21.8,12767.85,0
+INM.US,D,20230315,000000,21.2,22,20.202,21.2,4702.4,0
+INM.US,D,20230316,000000,23.4,23.8,21.402,21.8,13190.25,0
+INM.US,D,20230317,000000,22.4,22.4,20.6,21.1,4194.75,0
+INM.US,D,20230320,000000,27,33.6,24.8,29.2,1108549.05,0
+INM.US,D,20230321,000000,28.4,32.2,26.6,27.8,124052.1,0
+INM.US,D,20230322,000000,27,35.6,27,34,111046.1,0
+INM.US,D,20230323,000000,33.6,37.8,28.8,31.2,64315.65,0
+INM.US,D,20230324,000000,30.6,31.4,24.99,26.2,14929.5,0
+INM.US,D,20230327,000000,26.6,26.6,22.8,25.4,9413.5,0
+INM.US,D,20230328,000000,23.8,24.816,22.2,23,9881.8,0
+INM.US,D,20230329,000000,22.8,24.2,22.4,23.2,7120.25,0
+INM.US,D,20230330,000000,23.6,24.77,23.202,24.2,3328.6,0
+INM.US,D,20230331,000000,23.6,24.2,21.6,21.6,17791.1,0
+INM.US,D,20230403,000000,21.6,22.4,21.462,21.9,6130.95,0
+INM.US,D,20230404,000000,22.8,22.8,21,21.6,6579.25,0
+INM.US,D,20230405,000000,22.2,22.7,21.402,22.4,4005.35,0
+INM.US,D,20230406,000000,23.2,23.8,22.59,23.4,5358.1,0
+INM.US,D,20230410,000000,23.6,25.8,23.2,24.8,5696.8,0
+INM.US,D,20230411,000000,25.6,25.6,24,24.4,2804.3,0
+INM.US,D,20230412,000000,24.8,25.6,23.2,23.8,4352.1,0
+INM.US,D,20230413,000000,25.2,25.2,22.8,24.4,2494.35,0
+INM.US,D,20230414,000000,24.6,29.2,22.8,25,27624.7,0
+INM.US,D,20230417,000000,26.2,28.8,25.6,26.4,15519,0
+INM.US,D,20230418,000000,26,26.8,25,26.6,6687.4,0
+INM.US,D,20230419,000000,25.6,26.6,25.2,25.2,3501.75,0
+INM.US,D,20230420,000000,26,33,25.6,26.2,60076.75,0
+INM.US,D,20230421,000000,26.2,27.6,25,26.6,6897.95,0
+INM.US,D,20230424,000000,25.8,25.9,23,23.8,6436.3,0
+INM.US,D,20230425,000000,23.8,24,22.4,23,2729.55,0
+INM.US,D,20230426,000000,23.2,24.4,22.2,24,2036.25,0
+INM.US,D,20230427,000000,23.6,24.8,22.2,24.4,4260.2,0
+INM.US,D,20230428,000000,24.4,24.8,23.4,24,5324.2,0
+INM.US,D,20230501,000000,24,24.8,23.4,23.4,2807.9,0
+INM.US,D,20230502,000000,23,24.212,22.4,23.2,2389.85,0
+INM.US,D,20230503,000000,23.6,24,22.6,23.7,2633.4,0
+INM.US,D,20230504,000000,23.2,25.6,23.2,25.2,3854.4,0
+INM.US,D,20230505,000000,24.4,25.4,24.2,24.6,1602.85,0
+INM.US,D,20230508,000000,24.2,24.7,24,24.2,1157.45,0
+INM.US,D,20230509,000000,22.4,25.4,22.4,25,7213.85,0
+INM.US,D,20230510,000000,24.8,25.1,23.6,25,1821.75,0
+INM.US,D,20230511,000000,24.6,24.6,23.2,23.4,1199.45,0
+INM.US,D,20230512,000000,24.4,24.4,22.8,23,3185,0
+INM.US,D,20230515,000000,23.2,24.6,22.4,23.2,7037.25,0
+INM.US,D,20230516,000000,22.8,24,22,23,5141.65,0
+INM.US,D,20230517,000000,22.8,23.4,22.2,23,1819.25,0
+INM.US,D,20230518,000000,23,29,22.2,27.8,28773.85,0
+INM.US,D,20230519,000000,26,30.34,24.8,27.4,20738.25,0
+INM.US,D,20230522,000000,27,31,26.602,28,10385.6,0
+INM.US,D,20230523,000000,27.002,29.4,26.4,26.8,5915.4,0
+INM.US,D,20230524,000000,27.108,27.108,25.6,26,3362.15,0
+INM.US,D,20230525,000000,25.8,27.598,25.6,25.6,2019,0
+INM.US,D,20230526,000000,25.6,26.6,24.6,25.4,2299.65,0
+INM.US,D,20230530,000000,25.4,26,24.2,25.2,3238.4,0
+INM.US,D,20230531,000000,26.4,27.8,25.84,26.8,2368.2,0
+INM.US,D,20230601,000000,29.2,29.2,26.074,26.4,7412.45,0
+INM.US,D,20230602,000000,27,27,24.4,25.6,3467.55,0
+INM.US,D,20230605,000000,25.2,27.6,25,27.6,2034.15,0
+INM.US,D,20230606,000000,27.6,28.546,25.82,26.6,3166.25,0
+INM.US,D,20230607,000000,27.4,27.4,25.84,26.4,1512.5,0
+INM.US,D,20230608,000000,25.8,32.8,25.8,27.4,34208.7,0
+INM.US,D,20230609,000000,27.4,27.4,25.6,26,4788.95,0
+INM.US,D,20230612,000000,25.6,26.6,24.8,25.6,3766.9,0
+INM.US,D,20230613,000000,25.4,25.8,24.4,25.8,2439.25,0
+INM.US,D,20230614,000000,27,27,24.4,25.306,3239.3,0
+INM.US,D,20230615,000000,25.4,25.8,24.2,25.4,3469.65,0
+INM.US,D,20230616,000000,24.4,25.2,24.4,24.6,1410.3,0
+INM.US,D,20230620,000000,23.8,24.8,23,23.2,3289.25,0
+INM.US,D,20230621,000000,23.2,24.6,23,23.602,3073.05,0
+INM.US,D,20230622,000000,23,23,19.03,20.4,20547.7,0
+INM.US,D,20230623,000000,19.6,19.994,18.2,18.7,2909.4,0
+INM.US,D,20230626,000000,18.598,18.6,18.002,18.2,1535.5,0
+INM.US,D,20230627,000000,18.4,18.8,18,18,1840,0
+INM.US,D,20230628,000000,18.2,19.58,18,18.4,1496.45,0
+INM.US,D,20230629,000000,18.2,18.602,18.02,18.6,2257.95,0
+INM.US,D,20230630,000000,18.202,19.11,18,18.53,1406.1,0
+INM.US,D,20230703,000000,18,19.2,18,18.4,543.55,0
+INM.US,D,20230705,000000,18.4,19.001,18,18.802,860.65,0
+INM.US,D,20230706,000000,19.209,19.598,18.098,18.794,1131.05,0
+INM.US,D,20230707,000000,18.852,20.2,18.004,19.3,1608.2,0
+INM.US,D,20230710,000000,19.634,20.2,18.856,19.601,1012.35,0
+INM.US,D,20230711,000000,19.208,20,18.802,19.674,1090.95,0
+INM.US,D,20230712,000000,19.602,20.8,19.4,20.2,1514.15,0
+INM.US,D,20230713,000000,20.4,20.508,19.8,20,816.5,0
+INM.US,D,20230714,000000,20,20,19.004,19.202,1453.7,0
+INM.US,D,20230717,000000,19.936,21.4,19.102,20.2,1552.35,0
+INM.US,D,20230718,000000,19.8,19.92,19.202,19.202,631.9,0
+INM.US,D,20230719,000000,19.2,20.198,18.8,18.802,1791.85,0
+INM.US,D,20230720,000000,18.614,20.4,18.614,19.802,3256.2,0
+INM.US,D,20230721,000000,19.81,21.6,19.6,21,3359.25,0
+INM.US,D,20230724,000000,22.6,26.4,22,24.4,18338.15,0
+INM.US,D,20230725,000000,24.4,24.8,21.474,23.4,7049.75,0
+INM.US,D,20230726,000000,21.47,23.2,21.47,22.6,2018.15,0
+INM.US,D,20230727,000000,22.8,23.2,22,22.4,5092.45,0
+INM.US,D,20230728,000000,22,22.8,21.6,22.6,2932.3,0
+INM.US,D,20230731,000000,23.2,23.4,21.6,22.4,1707.65,0
+INM.US,D,20230801,000000,22.4,23.2,20.6,20.6,1726.65,0
+INM.US,D,20230802,000000,21.6,21.6,20,20,2583.85,0
+INM.US,D,20230803,000000,20.2,20.798,19.862,19.862,418.25,0
+INM.US,D,20230804,000000,19.306,20.8,19.306,20.4,797.85,0
+INM.US,D,20230807,000000,19.8,20.322,19.23,19.818,1141.9,0
+INM.US,D,20230808,000000,19.6,20.108,18.622,18.8,1630.85,0
+INM.US,D,20230809,000000,19.6,19.6,18.436,18.44,688.95,0
+INM.US,D,20230810,000000,18.2,19.398,18.014,19.398,759.35,0
+INM.US,D,20230811,000000,18.446,19.862,18,18,572.35,0
+INM.US,D,20230814,000000,18,18.6,17.858,18.004,2073.8,0
+INM.US,D,20230815,000000,18.002,19,18,18.702,490.05,0
+INM.US,D,20230816,000000,18.068,18.2,17.6,17.68,1903.75,0
+INM.US,D,20230817,000000,17.5,18.18,17.5,17.6,421.8,0
+INM.US,D,20230818,000000,18,18,17.5,17.678,464,0
+INM.US,D,20230821,000000,18.16,18.898,17.2,17.2,1590.35,0
+INM.US,D,20230822,000000,17.2,18.198,16.4,16.4,1270.9,0
+INM.US,D,20230823,000000,16.214,17,16.03,16.548,2166.45,0
+INM.US,D,20230824,000000,17.4,19,15.592,16.4,3197.5,0
+INM.US,D,20230825,000000,17,17.2,16.202,16.998,538.05,0
+INM.US,D,20230828,000000,17,17,16.202,16.22,1119.95,0
+INM.US,D,20230829,000000,16.22,17.2,16.22,16.8,758,0
+INM.US,D,20230830,000000,16.82,17.98,16.4,17.6,903.2,0
+INM.US,D,20230831,000000,16.8,17.6,16.42,16.42,708.5,0
+INM.US,D,20230901,000000,16.07,17.398,16.07,16.42,501.9,0
+INM.US,D,20230905,000000,16.8,17.2,16.24,16.92,1137.05,0
+INM.US,D,20230906,000000,17.4,18,17.02,17.02,780.75,0
+INM.US,D,20230907,000000,18,18,16.202,16.202,957.15,0
+INM.US,D,20230908,000000,15.76,17.8,15.76,17.198,556.4,0
+INM.US,D,20230911,000000,17.5,19.978,17.2,19.4,15212.5,0
+INM.US,D,20230912,000000,19.96,19.96,17.8,18.864,2017.85,0
+INM.US,D,20230913,000000,17.4852,18,16.2,17.112,3456.45,0
+INM.US,D,20230914,000000,17.202,18.192,16.6,17.43,936.3,0
+INM.US,D,20230915,000000,16.644,18,16.2,16.6,2697.45,0
+INM.US,D,20230918,000000,19.242,20.6,17.11,17.144,10358.85,0
+INM.US,D,20230919,000000,17.14,17.14,16,16.4,4368.2,0
+INM.US,D,20230920,000000,16.6,16.944,16.008,16.266,1463.5,0
+INM.US,D,20230921,000000,16,16.6,15.6,15.7,2196.55,0
+INM.US,D,20230922,000000,16,16,15.11,15.3,1899.95,0
+INM.US,D,20230925,000000,15,15.75,14.602,14.62,2092.2,0
+INM.US,D,20230926,000000,14.604,14.8,14,14.22,1422.25,0
+INM.US,D,20230927,000000,14,15,13.98,14.2,574.25,0
+INM.US,D,20230928,000000,14.6,14.6,13.624,13.8,1260.65,0
+INM.US,D,20230929,000000,14.6,14.6,13,13.998,1610.35,0
+INM.US,D,20231002,000000,14.39,14.798,13,13.5,1120.25,0
+INM.US,D,20231003,000000,13,14.798,13,14.26,3910.85,0
+INM.US,D,20231004,000000,13.836,14.8,12.616,13.54,2173.1,0
+INM.US,D,20231005,000000,14.496,14.496,13.012,13.56,2022.55,0
+INM.US,D,20231006,000000,13.014,14.668,12.8,14.244,515.95,0
+INM.US,D,20231009,000000,14.2,14.964,13.002,13.86,1841.4,0
+INM.US,D,20231010,000000,13.222,14.198,12.8,13,508.9,0
+INM.US,D,20231011,000000,13.8,13.996,12,13.2,2503.85,0
+INM.US,D,20231012,000000,13.4,13.6,12,12.76,2033,0
+INM.US,D,20231013,000000,12.38,12.76,12.38,12.76,459.95,0
+INM.US,D,20231016,000000,12.52,12.998,12,12.162,2212.35,0
+INM.US,D,20231017,000000,11.828,13.2,11.828,12.88,1482.8,0
+INM.US,D,20231018,000000,13.2,13.2,10.2,12.374,883.35,0
+INM.US,D,20231019,000000,12.4,12.598,11.2,12,749.5,0
+INM.US,D,20231020,000000,11.996,11.996,9.004,11.768,1697.05,0
+INM.US,D,20231023,000000,11.174,11.758,10.6,11.6,22791.3,0
+INM.US,D,20231024,000000,34,41.6,19.2,19.782,5097829.35,0
+INM.US,D,20231025,000000,14.8,15.36,14,14.998,133052.2,0
+INM.US,D,20231026,000000,13.1,14.58,12.9,13.568,56497.35,0
+INM.US,D,20231027,000000,13.3,13.99,10.72,11.406,33827.35,0
+INM.US,D,20231030,000000,10.96,11.398,10,10.2,14764.6,0
+INM.US,D,20231031,000000,9.624,10.598,9.6,9.676,10474.5,0
+INM.US,D,20231101,000000,10.68,10.68,8.828,9.198,12840.6,0
+INM.US,D,20231102,000000,9.608,10,9.18,9.466,7726.3,0
+INM.US,D,20231103,000000,9.75,10,9.2,9.22,6971.7,0
+INM.US,D,20231106,000000,9.3,9.454,8.4,8.58,14175.95,0
+INM.US,D,20231107,000000,8.322,8.9,8.18,8.18,8061.1,0
+INM.US,D,20231108,000000,8.296,8.798,7.802,8.396,8608.6,0
+INM.US,D,20231109,000000,8.38,8.4,7.2,7.58,9047.7,0
+INM.US,D,20231110,000000,7.766,8.3,7.314,7.78,4618.25,0
+INM.US,D,20231113,000000,8.17,8.17,7.604,7.72,7061.2,0
+INM.US,D,20231114,000000,7.64,7.72,7.2,7.718,4949.6,0
+INM.US,D,20231115,000000,7.308,8.598,7.308,8.12,8687.05,0
+INM.US,D,20231116,000000,8.4,8.4,7.6,7.97,2618.6,0
+INM.US,D,20231117,000000,7.994,10.38,7.3,9.04,71840.3,0
+INM.US,D,20231120,000000,8.768,9,5.826,8.098,19152.7,0
+INM.US,D,20231121,000000,7.928,8,7.402,7.602,12069.95,0
+INM.US,D,20231122,000000,8.016,8.07746,7.41,7.6,3060.8,0
+INM.US,D,20231124,000000,8.02,8.284,7.52,7.7,2175.1,0
+INM.US,D,20231127,000000,8,8,7.402,7.59,4950.85,0
+INM.US,D,20231128,000000,7.81,8.188,6.802,7.398,6420.4,0
+INM.US,D,20231129,000000,8.08,9.376,7.67498,9.006,42908.7,0
+INM.US,D,20231130,000000,8.8,8.8,7.51,8.8,26593.25,0
+INM.US,D,20231201,000000,8.272,9,8.272,9,8927,0
+INM.US,D,20231204,000000,8.73,8.88,8.138,8.368,4752.25,0
+INM.US,D,20231205,000000,8.584,8.598,8.046,8.282,2987.5,0
+INM.US,D,20231206,000000,8.8,8.99,7.602,7.98,4904.4,0
+INM.US,D,20231207,000000,8,8.4,7.66,7.66,3033.05,0
+INM.US,D,20231208,000000,8.236,8.236,7.7,8,1791.6,0
+INM.US,D,20231211,000000,8.13,8.152,7.51,7.536,1393.8,0
+INM.US,D,20231212,000000,7.034,7.034,6.24,6.598,13726.45,0
+INM.US,D,20231213,000000,6.6,7,6.298,6.7,8584.25,0
+INM.US,D,20231214,000000,7.138,7.19998,6.6,6.812,2907.1,0
+INM.US,D,20231215,000000,7.4,7.4,6.646,7.2,4968.35,0
+INM.US,D,20231218,000000,7.56,8,6.8,7.14,5600,0
+INM.US,D,20231219,000000,6.972,7.38,6.806,6.9,2321.9,0
+INM.US,D,20231220,000000,7.052,7.56,6.8,7.282,145817.1,0
+INM.US,D,20231221,000000,6.8,7.16,6.56,6.928,12113.7,0
+INM.US,D,20231222,000000,7.246,7.588,6.58,7.344,15932.1,0
+INM.US,D,20231226,000000,7.38,7.96,7.344,7.946,9815.15,0
+INM.US,D,20231227,000000,7.74,7.958,7.2,7.84,5160.9,0
+INM.US,D,20231228,000000,7.72,7.96,7.1,7.759,9010.85,0
+INM.US,D,20231229,000000,7.84,8.37,7.206,8.32,16301,0
+INM.US,D,20240102,000000,8,8,7.538,7.8,4542.25,0
+INM.US,D,20240103,000000,8.4,8.4,7.67,8.081,6790.9,0
+INM.US,D,20240104,000000,8,8.302,7.5,7.52,5452.55,0
+INM.US,D,20240105,000000,7.32002,7.932,7.2,7.4,6977.35,0
+INM.US,D,20240108,000000,7.4,7.98,7.4,7.914,2777.65,0
+INM.US,D,20240109,000000,7.914,7.914,7.568,7.8,2491.2,0
+INM.US,D,20240110,000000,8.19,8.8,7.68,8.18,22217.65,0
+INM.US,D,20240111,000000,8.046,8.498,6.2,7.046,5295.2,0
+INM.US,D,20240112,000000,7.598,7.8,7.266,7.65098,4983.9,0
+INM.US,D,20240116,000000,7.6,7.69,7.2,7.49,2821.6,0
+INM.US,D,20240117,000000,7,7.478,7,7.2,4134.05,0
+INM.US,D,20240118,000000,7.748,7.748,7,7.1,2160.2,0
+INM.US,D,20240119,000000,7.6,7.6,7,7.17,1232.6,0
+INM.US,D,20240122,000000,7.6,7.6,6.622,7,2372.15,0
+INM.US,D,20240123,000000,6.93302,7.198,6.93302,7.002,4121.2,0
+INM.US,D,20240124,000000,7.6,8,7.002,7.56,3731.55,0
+INM.US,D,20240125,000000,7.2,7.538,6.8,7.226,6500.9,0
+INM.US,D,20240126,000000,6.998,7.698,6.998,7.28998,1893.6,0
+INM.US,D,20240129,000000,7.35,7.398,7,7.3,3397.05,0
+INM.US,D,20240130,000000,7.2,7.2,6.798,7.134,1835.9,0
+INM.US,D,20240131,000000,7.122,7.4188,6.622,7.198,7007.25,0
+INM.US,D,20240201,000000,6.8,7.418,6.64,7.26,2607,0
+INM.US,D,20240202,000000,7.074,7.26,6.8,7.236,2060.15,0
+INM.US,D,20240205,000000,7.2,7.2,6.4,6.4,4237.1,0
+INM.US,D,20240206,000000,6.396,6.638,6.236,6.548,1377.85,0
+INM.US,D,20240207,000000,6.504,6.698,6.236,6.396,3575.8,0
+INM.US,D,20240208,000000,6.52802,6.658,6.2,6.534,2577.65,0
+INM.US,D,20240209,000000,6.8,6.988,6.4,6.75,1389.55,0
+INM.US,D,20240212,000000,6.8,6.938,6.402,6.938,1559.8,0
+INM.US,D,20240213,000000,7,7.126,6.6,7.116,34112.15,0
+INM.US,D,20240214,000000,7.822,7.9,6.6,6.978,11490.2,0
+INM.US,D,20240215,000000,6.768,6.97798,6.4,6.94,5502.05,0
+INM.US,D,20240216,000000,6.6,6.86,6.4,6.86,5557.45,0
+INM.US,D,20240220,000000,6.622,7.52,6.622,7.52,10047,0
+INM.US,D,20240221,000000,7.418,8.174,7.08,8.07,19030,0
+INM.US,D,20240222,000000,8.116,8.116,7.402,8.088,17125.6,0
+INM.US,D,20240223,000000,8.1,8.33598,7.62,8.134,13557.65,0
+INM.US,D,20240226,000000,8.6,8.622,7.8,8.596,12866.15,0
+INM.US,D,20240227,000000,8.4,8.938,8.2,8.8,11428.1,0
+INM.US,D,20240228,000000,8.4,8.502,8.2,8.4,3338.45,0
+INM.US,D,20240229,000000,8.4,8.6,8,8.3,4635.35,0
+INM.US,D,20240301,000000,8.3,8.3,7.62,8.18,5226.75,0
+INM.US,D,20240304,000000,8.4,8.8,6.8,7.76,20094.7,0
+INM.US,D,20240305,000000,7.6,7.71,7.026,7.26,2874.9,0
+INM.US,D,20240306,000000,7.7,7.7,7.004,7.202,760.15,0
+INM.US,D,20240307,000000,7.26,9.436,6.818,7.58,111138.7,0
+INM.US,D,20240308,000000,7.28,7.28,6.57,7,20960.6,0
+INM.US,D,20240311,000000,6.79,7.172,6.616,6.72,7348.95,0
+INM.US,D,20240312,000000,6.8,8.838,6.7,6.8,24830.3,0
+INM.US,D,20240313,000000,6.8,7.218,6.8,7.13398,3041.65,0
+INM.US,D,20240314,000000,7.1,7.338,6.87,7.1,2371.65,0
+INM.US,D,20240315,000000,7.142,7.4,6.9,7.2,4101.35,0
+INM.US,D,20240318,000000,7.3,7.398,6.886,7.102,3651.1,0
+INM.US,D,20240319,000000,7.28,7.28,7.002,7.002,1161.85,0
+INM.US,D,20240320,000000,7.002,7.502,7.002,7.272,5038.4,0
+INM.US,D,20240321,000000,7.26,7.6,7.002,7.3658,1717.05,0
+INM.US,D,20240322,000000,7.2,7.69798,7.002,7.59598,3211,0
+INM.US,D,20240325,000000,7.2,7.58,7.004,7.2,3026.9,0
+INM.US,D,20240326,000000,7.2,7.298,6.8,6.902,3830.2,0
+INM.US,D,20240327,000000,7,7.14,6.64,6.936,3131.2,0
+INM.US,D,20240328,000000,7.002,7.574,6.81,7.28,2992.8,0
+INM.US,D,20240401,000000,7,7.4,6.7,7.38198,2271.35,0
+INM.US,D,20240402,000000,7.38198,7.382,6.64,7.378,837.3,0
+INM.US,D,20240403,000000,7.18,7.5,6.82,7,5165.6,0
+INM.US,D,20240404,000000,7.3,9.11,6.61,6.798,324506.3,0
+INM.US,D,20240405,000000,6.57,6.796,6.216,6.44,21916.55,0
+INM.US,D,20240408,000000,6.41,6.784,6.216,6.68,6865.1,0
+INM.US,D,20240409,000000,6.498,6.886,6.4,6.7978,11527.85,0
+INM.US,D,20240410,000000,6.76,7.52,6.298,7.4,33876.2,0
+INM.US,D,20240411,000000,7.2,7.8,6.5,6.7,51944.05,0
+INM.US,D,20240412,000000,6.7,6.7,6.484,6.59,3373.15,0
+INM.US,D,20240415,000000,6.68,6.68,6.2,6.374,5159.65,0
+INM.US,D,20240416,000000,6.6,6.736,5.7,6.10898,40344.25,0
+INM.US,D,20240417,000000,6.4,6.4,5.24,6,13010.45,0
+INM.US,D,20240418,000000,6.2,6.2,5.698,6.02,6550.9,0
+INM.US,D,20240419,000000,5.82,6,5.4,5.801,2943.75,0
+INM.US,D,20240422,000000,5.8,5.8,5.3,5.598,10064.15,0
+INM.US,D,20240423,000000,5.588,5.798,5.38,5.46,4666.15,0
+INM.US,D,20240424,000000,5.78,6.74,5.4,6.06,180477.35,0
+INM.US,D,20240425,000000,5.26,5.31002,5,5.04,31169.55,0
+INM.US,D,20240426,000000,4.9,5,4.55006,4.6,23922.1,0
+INM.US,D,20240429,000000,4.602,5.198,4.6,4.7,10219.45,0
+INM.US,D,20240430,000000,4.82,5.502,4.6,5.202,31750.95,0
+INM.US,D,20240501,000000,5.1,5.558,5.04,5.2384,18355.3,0
+INM.US,D,20240502,000000,5.138,5.5,5.02,5.278,8194.25,0
+INM.US,D,20240503,000000,5,5.436,4.82,4.84,7133.3,0
+INM.US,D,20240506,000000,5.024,5.3,4.84,5.116,5434.95,0
+INM.US,D,20240507,000000,5.378,5.564,5.002,5.358,11327.4,0
+INM.US,D,20240508,000000,5.548,5.564,5.212,5.546,2021.05,0
+INM.US,D,20240509,000000,5.678,5.67998,5.204,5.486,3692.5,0
+INM.US,D,20240510,000000,5.24,5.598,5.204,5.264,2659.7,0
+INM.US,D,20240513,000000,5.306,5.8,5.01,5.59798,9752.25,0
+INM.US,D,20240514,000000,5.492,5.596,5.22,5.34,3375.35,0
+INM.US,D,20240515,000000,5.36,5.692,5.11,5.47988,4909.5,0
+INM.US,D,20240516,000000,5.4,5.848,5.24,5.69598,16438.4,0
+INM.US,D,20240517,000000,6.396,6.5,5.43,5.898,114833.05,0
+INM.US,D,20240520,000000,6.106,7.2,5.9,6.52,100701.65,0
+INM.US,D,20240521,000000,6.978,6.998,6,6.584,39404.85,0
+INM.US,D,20240522,000000,6.8,7.15,6.208,7.058,66042.6,0
+INM.US,D,20240523,000000,7,7.202,6.02,6.3,41395.15,0
+INM.US,D,20240524,000000,6.24,6.394,5.804,6.066,33314.3,0
+INM.US,D,20240528,000000,6.02,6.38,5.626,5.75,18458.8,0
+INM.US,D,20240529,000000,5.88,5.996,5.45,5.59998,7827.1,0
+INM.US,D,20240530,000000,5.6,6.198,5.6,6.02,10930.45,0
+INM.US,D,20240531,000000,5.898,5.998,5.66,5.9,9320.45,0
+INM.US,D,20240603,000000,5.722,6.4,5.624,6.106,23895.95,0
+INM.US,D,20240604,000000,6,6,5.672,5.798,4877.5,0
+INM.US,D,20240605,000000,5.798,6.35,5.726,6.01,373452.85,0
+INM.US,D,20240606,000000,5.4,5.578,4.85,5.078,84603.25,0
+INM.US,D,20240607,000000,5.09,5.09,4.302,4.708,32057.15,0
+INM.US,D,20240610,000000,4.566,5.2,4.42,4.942,22017.5,0
+INM.US,D,20240611,000000,4.808,5,4.6,4.78,11643.15,0
+INM.US,D,20240612,000000,5.12,5.12,4.46,4.794,12482.95,0
+INM.US,D,20240613,000000,4.588,4.8,4.422,4.75,12372.7,0
+INM.US,D,20240614,000000,4.74,4.96,4.452,4.534,17232.95,0
+INM.US,D,20240617,000000,4.48,4.574,4.244,4.386,14656.25,0
+INM.US,D,20240618,000000,4.45,6.14,4.45,5.518,375204.9,0
+INM.US,D,20240620,000000,4.818,5.394,4.6,4.76,79941.9,0
+INM.US,D,20240621,000000,4.64,5.558,4.402,5.08,136765.65,0
+INM.US,D,20240624,000000,5,5.776,4.828,5.574,61246.2,0
+INM.US,D,20240625,000000,5.406,5.584,5.202,5.22,24694.7,0
+INM.US,D,20240626,000000,5.064,5.9,4.862,5.26,76495.8,0
+INM.US,D,20240627,000000,5.102,5.498,4.948,5.3,23827.3,0
+INM.US,D,20240628,000000,5.48,5.598,5.1,5.31,14324.05,0
+INM.US,D,20240701,000000,5.308,5.4,4.824,5.032,10471.3,0
+INM.US,D,20240702,000000,5.03,5.03,4.9,4.956,9276.45,0
+INM.US,D,20240703,000000,4.954,5.256,4.912,5.07,16086.25,0
+INM.US,D,20240705,000000,5.046,5.398,4.91,5.26,10185.15,0
+INM.US,D,20240708,000000,5.04,5.256,5.02,5.186,4713.25,0
+INM.US,D,20240709,000000,4.92,5.186,4.8,4.9,6907.15,0
+INM.US,D,20240710,000000,4.82,5.398,4.8,5.26,16027.8,0
+INM.US,D,20240711,000000,5.258,5.7,5.012,5.54,105537,0
+INM.US,D,20240712,000000,5.5,5.596,5.054,5.3,28686.4,0
+INM.US,D,20240715,000000,5.142,5.4,5.118,5.334,5722.05,0
+INM.US,D,20240716,000000,5.332,5.516,5.15522,5.34,18203.6,0
+INM.US,D,20240717,000000,5.4,5.722,5.13,5.4,59477.5,0
+INM.US,D,20240718,000000,5.6,5.66,5.2,5.384,31616.25,0
+INM.US,D,20240719,000000,5.266,5.354,5.01,5.294,13366.4,0
+INM.US,D,20240722,000000,5.136,5.382,5.12,5.35,16271.4,0
+INM.US,D,20240723,000000,5.35,6.02,5.1,5.16,483396.75,0
+INM.US,D,20240724,000000,5.02,5.35,4.7,5.08,209232.6,0
+INM.US,D,20240725,000000,5.1,5.646,5.016,5.646,344716.6,0
+INM.US,D,20240726,000000,5.764,5.89798,5.34,5.77,164269.45,0
+INM.US,D,20240729,000000,5.67,5.69398,5.306,5.4,70049.65,0
+INM.US,D,20240730,000000,5.36,5.506,4.262,4.45,494458.4,0
+INM.US,D,20240731,000000,4.262,4.356,3.4,3.516,188827.45,0
+INM.US,D,20240801,000000,3.466,3.76,3.4,3.578,50489.65,0
+INM.US,D,20240802,000000,3.58,3.6,3.24,3.39398,39729.3,0
+INM.US,D,20240805,000000,3.1,3.182,2.612,2.71398,90206.15,0
+INM.US,D,20240806,000000,2.716,2.744,2.414,2.452,54677.65,0
+INM.US,D,20240807,000000,2.55,2.738,2.46602,2.666,43056.4,0
+INM.US,D,20240808,000000,2.672,2.9,2.6202,2.82,44948.7,0
+INM.US,D,20240809,000000,2.84,3.1,2.8,2.8,17781.4,0
+INM.US,D,20240812,000000,2.864,3.09,2.826,2.948,15195.2,0
+INM.US,D,20240813,000000,3,3,2.712,2.816,12328.35,0
+INM.US,D,20240814,000000,2.88,2.99714,2.84,2.966,5459.3,0
+INM.US,D,20240815,000000,2.956,2.96,2.794,2.88,21124.95,0
+INM.US,D,20240816,000000,2.8,3.16,2.8,2.808,24190.25,0
+INM.US,D,20240819,000000,2.8,3.158,2.8,2.96,10452.55,0
+INM.US,D,20240820,000000,14.466,15.696,7.522,8.624,16809812.55,0
+INM.US,D,20240821,000000,8.402,9,7.502,8.4,884234.9,0
+INM.US,D,20240822,000000,7.656,8.56,7.236,8.14,212119.35,0
+INM.US,D,20240823,000000,8.08,8.23,6.6,7.954,150962.4,0
+INM.US,D,20240826,000000,8.2,9.376,7.4,7.624,152949.3,0
+INM.US,D,20240827,000000,7.954,8.84,7.796,8.076,59080.35,0
+INM.US,D,20240828,000000,8.066,8.58,7.62,7.758,42449,0
+INM.US,D,20240829,000000,7.62,7.898,6.8,6.896,83378.15,0
+INM.US,D,20240830,000000,6.726,7.148,6.726,7.098,26174.15,0
+INM.US,D,20240903,000000,7.148,7.148,6.268,6.284,22692.65,0
+INM.US,D,20240904,000000,6,7.4,5,5.48,221368.1,0
+INM.US,D,20240905,000000,5.54,5.6,5.3,5.48402,19986.75,0
+INM.US,D,20240906,000000,5.504,5.696,5.274,5.334,19284.9,0
+INM.US,D,20240909,000000,5.372,5.4,5.204,5.226,9958.6,0
+INM.US,D,20240910,000000,5.2,5.992,5.11402,5.418,273505.3,0
+INM.US,D,20240911,000000,6.2,6.798,5.142,5.8,240079.2,0
+INM.US,D,20240912,000000,5.4,5.954,5.36,5.612,47289.3,0
+INM.US,D,20240913,000000,5.336,5.498,5.11,5.228,44983.9,0
+INM.US,D,20240916,000000,5.09,5.238,5,5.032,13821.8,0
+INM.US,D,20240917,000000,5,5.158,5,5.146,10736.3,0
+INM.US,D,20240918,000000,5.254,5.588,5.03,5.566,32390.35,0
+INM.US,D,20240919,000000,5.458,5.5,5.222,5.462,14295.95,0
+INM.US,D,20240920,000000,5.276,5.49,5.2,5.298,19071.7,0
+INM.US,D,20240923,000000,5,5.198,4.554,4.654,28376.05,0
+INM.US,D,20240924,000000,4.6,5.06882,4.566,4.65,15290.5,0
+INM.US,D,20240925,000000,4.5,4.596,4.422,4.478,8752.65,0
+INM.US,D,20240926,000000,4.502,4.72,4.502,4.644,8967.15,0
+INM.US,D,20240927,000000,4.54,4.794,4.54,4.644,11642.05,0
+INM.US,D,20240930,000000,4.8,5.08,4.446,4.74,11019.3,0
+INM.US,D,20241001,000000,4.956,4.956,4.424,4.44,7213.5,0
+INM.US,D,20241002,000000,4.6,4.6,4.302,4.41,7675.2,0
+INM.US,D,20241003,000000,4.78,4.78,4.326,4.354,3431.45,0
+INM.US,D,20241004,000000,4.354,4.354,4.004,4.044,18271.05,0
+INM.US,D,20241007,000000,4.15,4.386,4.138,4.3,8600.65,0
+INM.US,D,20241008,000000,4.35,4.35,4.124,4.17,4341.05,0
+INM.US,D,20241009,000000,4.17,4.208,4.022,4.11,5800.75,0
+INM.US,D,20241010,000000,4.11,4.276,4.024,4.2,4739.75,0
+INM.US,D,20241011,000000,4.06,4.21998,4.036,4.2,3686.75,0
+INM.US,D,20241014,000000,4.08,4.23,4.022,4.14,8630.95,0
+INM.US,D,20241015,000000,4.52,4.53198,3.84,4.38,54566.15,0
+INM.US,D,20241016,000000,4.4,4.772,4.202,4.562,22345.8,0
+INM.US,D,20241017,000000,4.604,5.102,4.604,4.96,28705.4,0
+INM.US,D,20241018,000000,4.812,5.094,4.4,4.792,14398.7,0
+INM.US,D,20241021,000000,4.6,7,4.562,5.8,333134.15,0
+INM.US,D,20241022,000000,6.03,6.578,5.47,6.38,145752.2,0
+INM.US,D,20241023,000000,6.4,6.4,5.604,5.94,42827.3,0
+INM.US,D,20241024,000000,5.8,5.996,5.5,5.804,22980.35,0
+INM.US,D,20241025,000000,5.66,7.16,5.658,6.662,81700.4,0
+INM.US,D,20241028,000000,6.876,7.15,6.422,7.104,195800.9,0
+INM.US,D,20241029,000000,6.2,6.384,5.602,5.8,57357.15,0
+INM.US,D,20241030,000000,5.722,5.994,5.56,5.858,23937.3,0
+INM.US,D,20241031,000000,5.836,5.856,5.2,5.318,23562.3,0
+INM.US,D,20241101,000000,5.266,5.46,5.206,5.21,9172.2,0
+INM.US,D,20241104,000000,5.274,5.48,4.694,4.86,16464.9,0
+INM.US,D,20241105,000000,4.694,4.82278,4.402,4.5,28924.3,0
+INM.US,D,20241106,000000,4.5,4.772,4.3,4.52,18494.75,0
+INM.US,D,20241107,000000,4.4,4.73,4.3,4.704,13054.35,0
+INM.US,D,20241108,000000,4.606,4.83798,4.528,4.718,17839.25,0
+INM.US,D,20241111,000000,4.85,4.996,4.612,4.88,37007.5,0
+INM.US,D,20241112,000000,5,5.338,4.762,5.04,38529.5,0
+INM.US,D,20241113,000000,5.02,5.2,4.648,4.648,42571.6,0
+INM.US,D,20241114,000000,4.67,5.41,4.14,5.08,201484,0
+INM.US,D,20241115,000000,5.08,5.1341,4.28,4.2807,92446,0
+INM.US,D,20241118,000000,4.28,4.29,3.65,4.24,29445,0
+INM.US,D,20241119,000000,4.34,4.5599,4.02,4.35,83113,0
+INM.US,D,20241120,000000,4.31,4.33,4.09,4.23,20669,0
+INM.US,D,20241121,000000,4.19,4.99,4.09,4.65,52062,0
+INM.US,D,20241122,000000,4.67,4.97,4.59,4.66,32751,0
+INM.US,D,20241125,000000,4.62,4.98,4.3345,4.5,25972,0
+INM.US,D,20241126,000000,4.51,4.9,4.36,4.53,21848,0
+INM.US,D,20241127,000000,4.52,4.75,4.2001,4.3,19623,0
+INM.US,D,20241129,000000,4.3,4.48,4.29,4.29,14145,0
+INM.US,D,20241202,000000,4.3,4.45,4.22,4.33,18984,0
+INM.US,D,20241203,000000,4.33,4.4718,4.2,4.42,24758,0
+INM.US,D,20241204,000000,4.4078,4.64,4.33,4.5068,16844,0
+INM.US,D,20241205,000000,4.5,5.5,4.46,5.42,130573,0
+INM.US,D,20241206,000000,5.58,6.4,5.19,5.5,134628,0
+INM.US,D,20241209,000000,5.51,5.5444,5.04,5.075,20620,0
+INM.US,D,20241210,000000,5.111,5.3,5.0901,5.11,13394,0
+INM.US,D,20241211,000000,5.2905,5.2905,5.06,5.19,16247,0
+INM.US,D,20241212,000000,5.218,5.218,5.06,5.15,10388,0
+INM.US,D,20241213,000000,5.15,5.26,5.062,5.26,7115,0
+INM.US,D,20241216,000000,5.1123,5.2288,5.1123,5.19,4641,0
+INM.US,D,20241217,000000,5.1851,5.265,5.09,5.19,4605,0
+INM.US,D,20241218,000000,5.15,5.15,4.35,4.35,32169,0
+INM.US,D,20241219,000000,4.47,4.69,4.14,4.14,23410,0
+INM.US,D,20241220,000000,4.2,4.51,4.14,4.3988,40466,0
+INM.US,D,20241223,000000,4.4,4.8,4.4,4.68,17416,0
+INM.US,D,20241224,000000,4.54,4.68,4.54,4.66,9288,0
+INM.US,D,20241226,000000,4.66,4.73,4.57,4.59,8680,0
+INM.US,D,20241227,000000,4.68,4.74,4.5012,4.74,8580,0
+INM.US,D,20241230,000000,4.74,4.74,4.46,4.59,9520,0
+INM.US,D,20241231,000000,4.5,4.79,4.32,4.74,25812,0
+INM.US,D,20250102,000000,4.68,4.8,4.4,4.8,13380,0
+INM.US,D,20250103,000000,4.77,4.9899,4.7601,4.97,15523,0
+INM.US,D,20250106,000000,5,5.41,4.9549,4.97,49097,0
+INM.US,D,20250107,000000,4.97,5.08,4.7701,4.79,20203,0
+INM.US,D,20250108,000000,4.79,4.8758,4.1101,4.51,94477,0
+INM.US,D,20250110,000000,4.59,4.73,4.26,4.31,52837,0
+INM.US,D,20250113,000000,4.3,4.3,4.2,4.22,9047,0
+INM.US,D,20250114,000000,4.21,4.36,3.98,4.08,28486,0
+INM.US,D,20250115,000000,4.12,4.3775,4.1001,4.34,12307,0
+INM.US,D,20250116,000000,4.575,4.5999,4.07,4.5,21018,0
+INM.US,D,20250117,000000,4.43,4.95,4.4,4.95,39842,0
+INM.US,D,20250121,000000,7.24,8.27,4.97,5.05,26115053,0
+INM.US,D,20250122,000000,4.45,4.75,3.96,4,644823,0
+INM.US,D,20250123,000000,4,4.39,3.74,4.2,262412,0
+INM.US,D,20250124,000000,4.14,4.36,4.04,4.22,186903,0
+INM.US,D,20250127,000000,4.29,4.29,3.96,3.97,67458,0
+INM.US,D,20250128,000000,3.97,4.045,3.65,3.79,77046,0
+INM.US,D,20250129,000000,3.73,3.8,3.38,3.52,77560,0
+INM.US,D,20250130,000000,3.51,3.545,3.19,3.27,46838,0
+INM.US,D,20250131,000000,3.3,3.3,2.86,3.08,115143,0
+INM.US,D,20250203,000000,3.09,3.2,2.91,3.07,287702,0
+INM.US,D,20250204,000000,2.98,3.19,2.951,3.13,43203,0
+INM.US,D,20250205,000000,3.16,3.5,3.13,3.15,135504,0
+INM.US,D,20250206,000000,3.11,3.2109,3.0901,3.13,43272,0
+INM.US,D,20250207,000000,3.16,3.289,3.1506,3.17,21110,0
+INM.US,D,20250210,000000,3.17,3.2,3.07,3.12,29876,0
+INM.US,D,20250211,000000,3.13,3.2099,3.08,3.08,18932,0
+INM.US,D,20250212,000000,3.08,3.25,3.06,3.2,161400,0
+INM.US,D,20250213,000000,3.15,3.1999,3.07,3.1,52297,0
+INM.US,D,20250214,000000,3.08,3.2,3.05,3.16,35222,0
+INM.US,D,20250218,000000,3.2,3.23,3.03,3.17,43188,0
+INM.US,D,20250219,000000,3.17,3.48,3.13,3.33,176080,0
+INM.US,D,20250220,000000,3.22,3.39,3.22,3.39,26872,0
+INM.US,D,20250221,000000,3.39,3.39,3.0848,3.12,36525,0
+INM.US,D,20250224,000000,3.2,3.2,2.98,2.98,53428,0
+INM.US,D,20250225,000000,2.98,3.005,2.66,2.83,73538,0
+INM.US,D,20250226,000000,2.78,3.18,2.7401,2.89,65251,0
+INM.US,D,20250227,000000,2.9,2.99,2.8812,2.93,16976,0
+INM.US,D,20250228,000000,2.9,2.9828,2.86,2.94,13647,0
+INM.US,D,20250303,000000,2.89,2.9882,2.85,2.85,10365,0
+INM.US,D,20250304,000000,2.85,2.85,2.53,2.645,100496,0
+INM.US,D,20250305,000000,2.65,2.9,2.5301,2.69,35931,0
+INM.US,D,20250306,000000,2.71,2.7999,2.56,2.76,11892,0
+INM.US,D,20250307,000000,2.71,2.8,2.6498,2.73,17816,0
+INM.US,D,20250310,000000,2.68,2.68,2.53,2.53,37796,0
+INM.US,D,20250311,000000,2.53,2.66,2.53,2.64,20634,0
+INM.US,D,20250312,000000,2.6,2.7656,2.58,2.67,16716,0
+INM.US,D,20250313,000000,2.6814,2.89,2.601,2.69,4908,0
+INM.US,D,20250314,000000,2.87,2.87,2.7041,2.82,2811,0
+INM.US,D,20250317,000000,2.9,2.9,2.73,2.74,24166,0
+INM.US,D,20250318,000000,2.72,2.88,2.65,2.88,21910,0
+INM.US,D,20250319,000000,2.7541,2.805,2.73,2.78,16916,0
+INM.US,D,20250320,000000,2.83,2.83,2.7801,2.805,2960,0
+INM.US,D,20250321,000000,2.7747,2.88,2.7747,2.78,3867,0
+INM.US,D,20250324,000000,2.79,2.85,2.775,2.85,3801,0
+INM.US,D,20250325,000000,2.85,2.8552,2.72,2.75,9812,0
+INM.US,D,20250326,000000,2.74,2.7585,2.65,2.65,4287,0
+INM.US,D,20250327,000000,2.64,2.64,2.59,2.64,6033,0
+INM.US,D,20250328,000000,2.6566,2.6566,2.06,2.06,39311,0
+INM.US,D,20250331,000000,2.19,2.19,2.0054,2.07,30286,0
+INM.US,D,20250401,000000,2.03,2.11,1.99,2.08,20436,0
+INM.US,D,20250402,000000,2.08,2.143,2.06,2.075,38106,0
+INM.US,D,20250403,000000,2.09,2.13,2.08,2.1,31338,0
+INM.US,D,20250404,000000,2.03,2.06,1.81,1.86,34763,0
+INM.US,D,20250407,000000,1.86,2.07,1.72,2.06,53136,0
+INM.US,D,20250408,000000,2.06,2.38,2.0001,2.2482,105015,0
+INM.US,D,20250409,000000,2.15,2.4508,2.13,2.425,44779,0
+INM.US,D,20250410,000000,2.47,2.555,2.3,2.5302,24508,0
+INM.US,D,20250411,000000,2.62,2.85,2.51,2.74,223648,0
+INM.US,D,20250414,000000,2.74,2.74,2.37,2.64,42862,0
+INM.US,D,20250415,000000,2.538,2.7883,2.52,2.78,16131,0
+INM.US,D,20250416,000000,2.61,2.77,2.61,2.669,37838,0
+INM.US,D,20250417,000000,2.64,2.7205,2.56,2.7162,8162,0
+INM.US,D,20250421,000000,2.7,3.15,2.69,2.9599,299723,0
+INM.US,D,20250422,000000,2.93,3.0511,2.7901,2.93,38414,0
+INM.US,D,20250423,000000,3,3.005,2.87,2.9499,12674,0
+INM.US,D,20250424,000000,2.89,3.05,2.8607,2.98,9376,0
+INM.US,D,20250425,000000,2.9,3.08,2.8582,2.99,21280,0
+INM.US,D,20250428,000000,3.04,3.1,2.85,3.01,15078,0
+INM.US,D,20250429,000000,2.9,2.98,2.8401,2.9473,12263,0
+INM.US,D,20250430,000000,2.89,2.98,2.87,2.9752,4109,0
+INM.US,D,20250501,000000,3.01,3.14,3.01,3.09,43382,0
+INM.US,D,20250502,000000,3.2,3.2,3.04,3.085,15299,0
+INM.US,D,20250505,000000,2.94,3.17,2.94,3.02,11823,0
+INM.US,D,20250506,000000,2.93,2.9533,2.7,2.9084,15035,0
+INM.US,D,20250507,000000,2.85,2.8654,2.736,2.736,14570,0
+INM.US,D,20250508,000000,2.74,2.74,2.25,2.3,75058,0
+INM.US,D,20250509,000000,2.38,2.4496,2.3301,2.345,16068,0
+INM.US,D,20250512,000000,2.2,2.4518,2.08,2.28,36707,0
+INM.US,D,20250513,000000,2.32,2.7201,2.2,2.62,142380,0
+INM.US,D,20250514,000000,2.62,4,2.62,3.36,3116336,0
+INM.US,D,20250515,000000,3.39,3.49,2.84,2.945,324679,0
+INM.US,D,20250516,000000,2.97,3.075,2.82,2.95,62879,0
+INM.US,D,20250519,000000,2.75,2.97,2.5102,2.76,79319,0
+INM.US,D,20250520,000000,2.7,3.15,2.7,3.0492,79028,0
+INM.US,D,20250521,000000,2.99,3.0843,2.7,2.7,47612,0
+INM.US,D,20250522,000000,2.91,2.9339,2.68,2.75,47972,0
+INM.US,D,20250523,000000,2.69,2.93,2.63,2.76,41274,0
+INM.US,D,20250527,000000,2.78,2.83,2.68,2.78,15370,0
+INM.US,D,20250528,000000,2.66,2.71,2.6101,2.63,28479,0
+INM.US,D,20250529,000000,2.58,2.9,2.34,2.45,63306,0
+INM.US,D,20250530,000000,2.56,2.88,2.43,2.49,129889,0
+INM.US,D,20250602,000000,5.55,7.98,3.35,3.42,74520155,0
+INM.US,D,20250603,000000,3.31,3.69,3.13,3.32,1239891,0
+INM.US,D,20250604,000000,3.12,3.33,2.83,2.98,540678,0
+INM.US,D,20250605,000000,2.86,3.45,2.74,3.16,438877,0
+INM.US,D,20250606,000000,2.98,3.15,2.87,2.87,208315,0
+INM.US,D,20250609,000000,3.07,3.07,2.75,2.85,218329,0
+INM.US,D,20250610,000000,2.93,2.93,2.65,2.77,126407,0
+INM.US,D,20250611,000000,2.81,2.81,2.5001,2.55,159420,0
+INM.US,D,20250612,000000,2.5,2.7206,2.5,2.69,142254,0
+INM.US,D,20250613,000000,2.7,2.7399,2.5,2.53,155806,0
+INM.US,D,20250616,000000,2.5,2.5256,2.31,2.37,149778,0
+INM.US,D,20250617,000000,2.32,2.3999,2.3,2.36,39469,0
+INM.US,D,20250618,000000,2.36,2.51,2.32,2.51,97121,0
+INM.US,D,20250620,000000,2.47,2.5314,2.44,2.49,42939,0
+INM.US,D,20250623,000000,2.44,2.48,2.2601,2.45,104214,0
+INM.US,D,20250624,000000,4.21,5.5,3.36,3.87,109978256,0
+INM.US,D,20250625,000000,3.62,4.0253,3.45,3.79,1714668,0
+INM.US,D,20250626,000000,3.71,3.71,3.3201,3.46,410152,0
+INM.US,D,20250627,000000,3.36,3.55,3.33,3.38,257797,0
+INM.US,D,20250630,000000,3.305,3.35,3.08,3.25,201735,0
+INM.US,D,20250701,000000,3.11,3.165,3,3.09,141744,0
+INM.US,D,20250702,000000,3,3.08,2.93,3.05,107296,0
+INM.US,D,20250703,000000,2.99,3.025,2.9,2.91,56879,0
+INM.US,D,20250707,000000,2.85,2.9,2.66,2.73,106471,0
+INM.US,D,20250708,000000,2.69,2.7699,2.67,2.76,57790,0
+INM.US,D,20250709,000000,2.7,2.88,2.68,2.86,55429,0
+INM.US,D,20250710,000000,2.83,2.97,2.75,2.82,123444,0
+INM.US,D,20250711,000000,2.76,2.81,2.69,2.75,82680,0
+INM.US,D,20250714,000000,2.75,3.28,2.7,3.17,1340528,0
+INM.US,D,20250715,000000,3,3,2.72,2.78,194261,0
+INM.US,D,20250716,000000,2.71,2.7694,2.6,2.62,99138,0
+INM.US,D,20250717,000000,2.62,2.72,2.6001,2.635,74331,0
+INM.US,D,20250718,000000,2.66,2.6895,2.6497,2.67,53378,0
+INM.US,D,20250721,000000,2.68,2.7,2.61,2.63,61512,0
+INM.US,D,20250722,000000,2.63,2.7,2.56,2.65,119615,0
+INM.US,D,20250723,000000,2.7,2.74,2.67,2.69,112654,0
+INM.US,D,20250724,000000,2.75,2.75,2.6323,2.68,39865,0
+INM.US,D,20250725,000000,2.64,2.7,2.61,2.64,40163,0
+INM.US,D,20250728,000000,2.64,2.71,2.62,2.64,76925,0
+INM.US,D,20250729,000000,2.69,2.7,2.54,2.67,161339,0
+INM.US,D,20250730,000000,2.61,2.6136,2.48,2.52,64180,0
+INM.US,D,20250731,000000,2.56,2.56,2.39,2.43,84089,0
+INM.US,D,20250801,000000,2.41,2.41,2.3101,2.39,50634,0
+INM.US,D,20250804,000000,2.39,2.39,2.32,2.37,49185,0
+INM.US,D,20250805,000000,2.34,2.36,2.3,2.31,60597,0
+INM.US,D,20250806,000000,2.3,2.36,2.23,2.27,96240,0
+INM.US,D,20250807,000000,2.25,2.28,2.2,2.24,27451,0
+INM.US,D,20250808,000000,2.23,2.24,2.2,2.24,13252,0
+INM.US,D,20250811,000000,2.28,2.3,2.19,2.25,71600,0
+INM.US,D,20250812,000000,2.18,2.27,2.16,2.21,65883,0
+INM.US,D,20250813,000000,2.21,2.261,2.2,2.25,55943,0
+INM.US,D,20250814,000000,2.27,2.3994,2.27,2.34,98224,0
+INM.US,D,20250815,000000,2.3,2.399,2.28,2.32,76972,0
+INM.US,D,20250818,000000,2.3,2.33,2.275,2.3,43723,0
+INM.US,D,20250819,000000,2.32,2.32,2.21,2.25,38947,0
+INM.US,D,20250820,000000,2.2,2.26,2.15,2.22,65297,0
+INM.US,D,20250821,000000,2.2199,2.24,2.17,2.22,24647,0
+INM.US,D,20250822,000000,2.26,2.2965,2.23,2.28,33199,0
+INM.US,D,20250825,000000,2.27,2.28,2.22,2.23,14318,0
+INM.US,D,20250826,000000,2.23,2.2776,2.2222,2.255,42702,0
+INM.US,D,20250827,000000,2.2275,2.2998,2.2275,2.25,28247,0
+INM.US,D,20250828,000000,2.27,2.27,2.18,2.18,34763,0
+INM.US,D,20250829,000000,2.21,2.23,2.17,2.22,26812,0
+INM.US,D,20250902,000000,2.14,2.25,2.14,2.16,22724,0
+INM.US,D,20250903,000000,2.14,2.1943,2.1,2.11,34428,0
+INM.US,D,20250904,000000,2.11,2.12,2.06,2.09,17862,0
+INM.US,D,20250905,000000,2.03,2.15,2.03,2.11,36479,0
+INM.US,D,20250908,000000,2.1,2.17,2.07,2.15,42813,0
+INM.US,D,20250909,000000,2.1,2.26,2.1,2.25,80420,0
+INM.US,D,20250910,000000,2.25,2.25,2.15,2.17,14065,0
+INM.US,D,20250911,000000,2.17,2.22,2.16,2.16,30334,0
+INM.US,D,20250912,000000,2.16,2.2799,2.11,2.14,92146,0
+INM.US,D,20250915,000000,2.15,2.26,2.12,2.22,118042,0
+INM.US,D,20250916,000000,2.24,2.3699,2.23,2.32,144765,0
+INM.US,D,20250917,000000,2.35,2.45,2.3,2.36,197179,0
+INM.US,D,20250918,000000,2.35,2.38,2.28,2.36,127843,0
+INM.US,D,20250919,000000,2.37,2.45,2.22,2.29,138744,0
+INM.US,D,20250922,000000,2.24,2.3299,2.18,2.27,112426,0
+INM.US,D,20250923,000000,2.25,2.3,2.1101,2.14,116754,0
+INM.US,D,20250924,000000,2.18,2.23,2.16,2.18,29102,0
+INM.US,D,20250925,000000,2.15,2.19,2.13,2.18,22268,0
+INM.US,D,20250926,000000,2.16,2.25,2.15,2.19,47581,0
+INM.US,D,20250929,000000,2.22,2.3965,2.21,2.27,278578,0
+INM.US,D,20250930,000000,2.27,2.27,2.1681,2.19,80152,0
+INM.US,D,20251001,000000,2.19,2.28,2.17,2.22,30496,0
+INM.US,D,20251002,000000,2.22,2.3,2.22,2.26,76547,0
+INM.US,D,20251003,000000,2.22,2.29,2.22,2.29,55011,0
+INM.US,D,20251006,000000,2.28,2.31,2.22,2.24,85480,0
+INM.US,D,20251007,000000,2.25,2.4,2.24,2.26,135947,0
+INM.US,D,20251008,000000,2.27,2.4999,2.26,2.46,343685,0
+INM.US,D,20251009,000000,2.44,2.44,2.3,2.35,212371,0
+INM.US,D,20251010,000000,2.36,2.4,2.1,2.123,311862,0
+INM.US,D,20251013,000000,2.15,2.15,2.04,2.13,65244,0
+INM.US,D,20251014,000000,2.13,2.24,2.13,2.2,192349,0
+INM.US,D,20251015,000000,2.16,2.2099,2.12,2.2,68035,0
+INM.US,D,20251016,000000,2.22,2.26,2.07,2.08,74424,0
+INM.US,D,20251017,000000,2.08,2.22,2.07,2.1,77764,0
+INM.US,D,20251020,000000,2.1,2.18,2.09,2.15,15371,0
+INM.US,D,20251021,000000,2.16,2.1697,2.11,2.16,32697,0
+INM.US,D,20251022,000000,2.1,2.15,2.02,2.06,94268,0
+INM.US,D,20251023,000000,2.06,2.1,2.02,2.03,43409,0
+INM.US,D,20251024,000000,2.04,2.14,2.04,2.07,50596,0
+INM.US,D,20251027,000000,2.06,2.1027,2.04,2.04,32923,0
+INM.US,D,20251028,000000,2.04,2.052,2,2,54263,0
+INM.US,D,20251029,000000,2,2.0175,1.86,1.88,134630,0
+INM.US,D,20251030,000000,1.88,1.895,1.8,1.85,29624,0
+INM.US,D,20251031,000000,1.83,1.9227,1.8205,1.88,26123,0
+INM.US,D,20251103,000000,1.89,1.89,1.83,1.85,33958,0
+INM.US,D,20251104,000000,1.8121,1.84,1.6705,1.73,117435,0
+INM.US,D,20251105,000000,1.73,1.74,1.6995,1.73,20095,0
+INM.US,D,20251106,000000,1.72,1.73,1.7,1.705,19531,0
+INM.US,D,20251107,000000,1.69,1.69,1.56,1.6,136199,0
+INM.US,D,20251110,000000,1.6,1.65,1.6,1.62,34994,0
+INM.US,D,20251111,000000,1.59,1.76,1.59,1.74,41305,0
+INM.US,D,20251112,000000,1.76,1.79,1.69,1.73,36414,0
+INM.US,D,20251113,000000,1.89,1.91,1.715,1.81,223046,0
+INM.US,D,20251114,000000,1.82,1.82,1.695,1.705,54006,0
+INM.US,D,20251117,000000,1.67,1.68,1.65,1.65,38812,0
+INM.US,D,20251118,000000,1.63,1.66,1.39,1.46,3111229,0
+INM.US,D,20251119,000000,1.45,1.4599,1.23,1.23,4153233,0
+INM.US,D,20251120,000000,1.39,1.44,1.23,1.25,7582815,0
+INM.US,D,20251121,000000,1.17,1.25,1.13,1.2,452112,0
+INM.US,D,20251124,000000,1.16,1.2434,1.16,1.22,211699,0
+INM.US,D,20251125,000000,1.22,1.42,1.21,1.4,559550,0
+INM.US,D,20251126,000000,1.34,1.39,1.3,1.32,205942,0
+INM.US,D,20251128,000000,1.31,1.35,1.27,1.33,59599,0
+INM.US,D,20251201,000000,1.33,1.33,1.27,1.27,52544,0
+INM.US,D,20251202,000000,1.23,1.33,1.22,1.32,85191,0
+INM.US,D,20251203,000000,1.29,1.36,1.26,1.34,62898,0
+INM.US,D,20251204,000000,1.26,1.37,1.25,1.34,131142,0
+INM.US,D,20251205,000000,1.33,1.52,1.32,1.43,420250,0
+INM.US,D,20251208,000000,1.39,1.39,1.3,1.31,118407,0
+INM.US,D,20251209,000000,1.34,1.34,1.27,1.31,91442,0
+INM.US,D,20251210,000000,1.32,1.34,1.29,1.32,54533,0
+INM.US,D,20251211,000000,1.31,1.41,1.28,1.39,117072,0
+INM.US,D,20251212,000000,1.4,1.48,1.3503,1.43,386611,0
+INM.US,D,20251215,000000,1.38,1.39,1.16,1.2,326078,0
+INM.US,D,20251216,000000,1.32,1.32,1.26,1.32,94576,0
+INM.US,D,20251217,000000,1.3,1.3,1.2,1.2,153958,0
+INM.US,D,20251218,000000,1.26,1.355,1.25,1.29,222371,0
+INM.US,D,20251219,000000,1.26,1.29,1.18,1.19,147419,0
+INM.US,D,20251222,000000,1.19,1.35,1.19,1.25,155546,0
+INM.US,D,20251223,000000,1.23,1.32,1.23,1.26,48398,0
+INM.US,D,20251224,000000,1.25,1.25,1.23,1.23,15408,0
+INM.US,D,20251226,000000,1.25,1.25,1.21,1.22,41744,0
+INM.US,D,20251229,000000,1.19,1.24,1.1203,1.19,313312,0
+INM.US,D,20251230,000000,1.14,1.14,1.0901,1.1,162916,0
+INM.US,D,20251231,000000,1.1,1.12,1.03,1.06,184444,0
+INM.US,D,20260102,000000,1.06,1.1363,1.055,1.12,49851,0
+INM.US,D,20260105,000000,1.1,1.19,1.1,1.15,44281,0
+INM.US,D,20260106,000000,1.13,1.1687,1.13,1.13,12724,0
+INM.US,D,20260107,000000,1.14,1.22,1.13,1.2,104299,0
+INM.US,D,20260108,000000,1.16,1.31,1.16,1.25,97348,0
+INM.US,D,20260109,000000,1.25,1.4,1.25,1.29,157834,0
+INM.US,D,20260112,000000,1.27,1.2725,1.16,1.17,133828,0
+INM.US,D,20260113,000000,1.17,1.21,1.15,1.15,71666,0
+INM.US,D,20260114,000000,1.14,1.18,1.12,1.13,19000,0
+INM.US,D,20260115,000000,1.15,1.1529,1.06,1.07,78452,0
+INM.US,D,20260116,000000,1.07,1.13,1.06,1.1,77162,0
+INM.US,D,20260120,000000,1.08,1.14,1.06,1.07,63542,0
+INM.US,D,20260121,000000,1.09,1.18,1.09,1.15,82315,0
+INM.US,D,20260122,000000,1.1405,1.16,1.03,1.07,260667,0
+INM.US,D,20260123,000000,1.13,1.13,1.08,1.11,46310,0
+INM.US,D,20260126,000000,1.09,1.1401,1.07,1.07,50573,0
+INM.US,D,20260127,000000,1.0804,1.09,1.07,1.07,44972,0
+INM.US,D,20260128,000000,1.07,1.1359,1.07,1.07,53116,0
+INM.US,D,20260129,000000,1.07,1.1299,1.07,1.07,65208,0
+INM.US,D,20260130,000000,1.1,1.1199,1.08,1.1,44362,0
+INM.US,D,20260202,000000,1.11,1.11,1.09,1.1,36338,0
+INM.US,D,20260203,000000,1.1,1.1196,1.03,1.06,97989,0
+INM.US,D,20260204,000000,1.08,1.08,1,1,38685,0
+INM.US,D,20260205,000000,1.01,1.0699,0.98,0.9816,43394,0
+INM.US,D,20260206,000000,0.98,0.9816,0.900001,0.9403,41065,0
+INM.US,D,20260209,000000,0.931,0.99,0.9296,0.935,16813,0
+INM.US,D,20260210,000000,0.95,1.085,0.95,1,34196,0
+INM.US,D,20260211,000000,1.01,1.01,0.99,0.99,171514,0
+INM.US,D,20260212,000000,0.968,0.969899,0.89,0.8901,92776,0
+INM.US,D,20260213,000000,0.8883,0.96,0.865,0.877,52021,0
+INM.US,D,20260217,000000,0.87,0.88,0.85,0.85,14764,0
+INM.US,D,20260218,000000,0.86,0.9,0.85,0.878,49745,0
diff --git a/daily/us/nasdaq stocks/2/intr.us.txt b/daily/us/nasdaq stocks/2/intr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d5954710544e1bd07631e5b060eac3ccba76c03a
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/intr.us.txt	
@@ -0,0 +1,917 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INTR.US,D,20220624,000000,3.66,3.66,3.065,3.39,1563903,0
+INTR.US,D,20220627,000000,3.4,3.4,3.12,3.19,160298,0
+INTR.US,D,20220628,000000,3.19,3.22,3.05,3.05,71818,0
+INTR.US,D,20220629,000000,3.1,3.11,2.84,2.84,62220,0
+INTR.US,D,20220630,000000,2.77,2.87,2.1,2.1,327289,0
+INTR.US,D,20220701,000000,2.67,2.87,2.6,2.77,592667,0
+INTR.US,D,20220705,000000,2.6,3.69,2.555,3.02,1241232,0
+INTR.US,D,20220706,000000,3.04,3.12,2.83,3.07,2473624,0
+INTR.US,D,20220707,000000,2.99,3.17,2.92,3.04,1262940,0
+INTR.US,D,20220708,000000,3.01,3.01,2.83,2.84,41055,0
+INTR.US,D,20220711,000000,2.75,2.75,2.57,2.62,186465,0
+INTR.US,D,20220712,000000,2.58,2.69,2.46,2.55,205633,0
+INTR.US,D,20220713,000000,2.4513,2.53,2.4,2.45,180749,0
+INTR.US,D,20220714,000000,2.33,2.51,2.27,2.43,216984,0
+INTR.US,D,20220715,000000,2.43,2.56,2.3869,2.51,817363,0
+INTR.US,D,20220718,000000,2.48,2.544,2.41,2.5,140231,0
+INTR.US,D,20220719,000000,2.48,2.69,2.48,2.67,240819,0
+INTR.US,D,20220720,000000,2.7,2.87,2.7,2.76,539818,0
+INTR.US,D,20220721,000000,2.77,3.02,2.77,3.01,190912,0
+INTR.US,D,20220722,000000,3.02,3.07,2.93,2.97,128751,0
+INTR.US,D,20220725,000000,2.96,3.03,2.86,3.02,187950,0
+INTR.US,D,20220726,000000,2.87,2.95,2.82,2.9,124503,0
+INTR.US,D,20220727,000000,2.99,3.1661,2.92,3.16,451235,0
+INTR.US,D,20220728,000000,3.18,3.36,3.09,3.36,436873,0
+INTR.US,D,20220729,000000,3.25,3.29,3.03,3.18,536927,0
+INTR.US,D,20220801,000000,3,3.16,2.91,3.06,225578,0
+INTR.US,D,20220802,000000,3,3.04,2.925,2.98,116934,0
+INTR.US,D,20220803,000000,3,3.18,2.95,3.14,743875,0
+INTR.US,D,20220804,000000,3.23,3.49,3.23,3.37,538925,0
+INTR.US,D,20220805,000000,3.32,3.46,3.32,3.36,519295,0
+INTR.US,D,20220808,000000,3.45,3.65,3.45,3.61,179932,0
+INTR.US,D,20220809,000000,3.61,3.61,3.295,3.39,209340,0
+INTR.US,D,20220810,000000,3.5,3.77,3.34,3.45,500666,0
+INTR.US,D,20220811,000000,3.42,3.46,3.09,3.09,511528,0
+INTR.US,D,20220812,000000,3.2,3.21,3.08,3.14,229800,0
+INTR.US,D,20220815,000000,3.14,3.52,3.11,3.5,559419,0
+INTR.US,D,20220816,000000,3.46,4.4,3.46,3.84,2761500,0
+INTR.US,D,20220817,000000,3.78,4.24,3.68,3.75,715845,0
+INTR.US,D,20220818,000000,3.85,3.95,3.56,3.63,121060,0
+INTR.US,D,20220819,000000,3.56,3.65,3.45,3.57,141972,0
+INTR.US,D,20220822,000000,3.49,3.58,3.4526,3.53,102058,0
+INTR.US,D,20220823,000000,3.63,4.04,3.63,4.03,181292,0
+INTR.US,D,20220824,000000,4.09,4.45,4.05,4.4,826027,0
+INTR.US,D,20220825,000000,4.17,4.35,4.15,4.21,189572,0
+INTR.US,D,20220826,000000,4.21,4.37,4.14,4.16,856767,0
+INTR.US,D,20220829,000000,4.11,4.41,3.8701,4.26,130649,0
+INTR.US,D,20220830,000000,4.345,4.355,4,4.105,110990,0
+INTR.US,D,20220831,000000,4.08,4.63,4.01,4.28,163811,0
+INTR.US,D,20220901,000000,4.07,4.2595,3.91,4.2,272695,0
+INTR.US,D,20220902,000000,4.19,4.35,4.1,4.23,134014,0
+INTR.US,D,20220906,000000,3.91,4.01,3.76,3.87,1180959,0
+INTR.US,D,20220907,000000,3.8292,4.16,3.77,4.16,17268,0
+INTR.US,D,20220908,000000,3.91,4.16,3.8957,3.99,143473,0
+INTR.US,D,20220909,000000,3.98,4.28,3.97,4.11,439047,0
+INTR.US,D,20220912,000000,4.22,4.43,4.22,4.36,179470,0
+INTR.US,D,20220913,000000,4.2,4.23,4.05,4.15,144527,0
+INTR.US,D,20220914,000000,4.16,4.4887,4.11,4.38,148067,0
+INTR.US,D,20220915,000000,4.41,4.41,4.05,4.12,289522,0
+INTR.US,D,20220916,000000,4.16,4.16,3.8,4.03,330268,0
+INTR.US,D,20220919,000000,3.98,4.12,3.89,4.08,134613,0
+INTR.US,D,20220920,000000,4.07,4.45,4.01,4.21,326067,0
+INTR.US,D,20220921,000000,4.18,4.31,4.12,4.23,64346,0
+INTR.US,D,20220922,000000,4.25,4.43,4.1617,4.43,119250,0
+INTR.US,D,20220923,000000,4.26,4.305,3.94,4.19,640147,0
+INTR.US,D,20220926,000000,4.12,4.12,3.64,3.64,123159,0
+INTR.US,D,20220927,000000,3.68,3.96,3.51,3.51,134411,0
+INTR.US,D,20220928,000000,3.49,3.5631,3.28,3.39,317261,0
+INTR.US,D,20220929,000000,3.33,3.37,3.22,3.34,104193,0
+INTR.US,D,20220930,000000,3.3,3.37,3.16,3.26,2309860,0
+INTR.US,D,20221003,000000,3.37,3.63,3.29,3.5,916999,0
+INTR.US,D,20221004,000000,3.53,3.61,3.2,3.33,940268,0
+INTR.US,D,20221005,000000,3.24,3.39,3.21,3.26,195835,0
+INTR.US,D,20221006,000000,3.26,3.3999,3.21,3.31,472546,0
+INTR.US,D,20221007,000000,3.26,3.26,3.13,3.13,62701,0
+INTR.US,D,20221010,000000,3.22,3.22,3.02,3.09,256637,0
+INTR.US,D,20221011,000000,3.14,3.15,3.01,3.03,135220,0
+INTR.US,D,20221012,000000,3.01,3.04,2.9152,3.04,30230,0
+INTR.US,D,20221013,000000,2.92,3.16,2.88,3.05,383159,0
+INTR.US,D,20221014,000000,3.07,3.11,2.885,2.92,150885,0
+INTR.US,D,20221017,000000,2.98,3.05,2.94,3.02,183039,0
+INTR.US,D,20221018,000000,3.1,3.14,2.93,3.02,251461,0
+INTR.US,D,20221019,000000,2.93,2.94,2.8,2.86,474877,0
+INTR.US,D,20221020,000000,2.86,2.94,2.8,2.83,325617,0
+INTR.US,D,20221021,000000,2.86,3.035,2.85,2.93,704079,0
+INTR.US,D,20221024,000000,2.84,2.88,2.73,2.78,76438,0
+INTR.US,D,20221025,000000,2.79,2.92,2.79,2.82,119664,0
+INTR.US,D,20221026,000000,2.8,2.83,2.61,2.64,199893,0
+INTR.US,D,20221027,000000,2.67,2.87,2.67,2.81,211964,0
+INTR.US,D,20221028,000000,2.82,2.8548,2.78,2.79,120364,0
+INTR.US,D,20221031,000000,2.78,3.02,2.74,3.02,514025,0
+INTR.US,D,20221101,000000,3.03,3.06,2.88,2.97,493782,0
+INTR.US,D,20221102,000000,2.93,3.095,2.87,2.89,10110,0
+INTR.US,D,20221103,000000,2.91,3,2.84,2.97,78016,0
+INTR.US,D,20221104,000000,3.03,3.03,2.88,2.91,664166,0
+INTR.US,D,20221107,000000,2.93,3.03,2.74,2.76,72366,0
+INTR.US,D,20221108,000000,2.72,2.96,2.62,2.73,268305,0
+INTR.US,D,20221109,000000,2.75,3,2.65,2.76,1965197,0
+INTR.US,D,20221110,000000,2.66,2.66,2.4,2.4,1301530,0
+INTR.US,D,20221111,000000,2.38,2.58,2.3,2.37,587060,0
+INTR.US,D,20221114,000000,2.4,2.53,2.33,2.49,269562,0
+INTR.US,D,20221115,000000,2.46,2.6,2.4374,2.58,29385,0
+INTR.US,D,20221116,000000,2.52,2.52,2.11,2.23,751977,0
+INTR.US,D,20221117,000000,2.15,2.21,2.05,2.21,546400,0
+INTR.US,D,20221118,000000,2.29,2.35,2.2,2.25,55950,0
+INTR.US,D,20221121,000000,2.22,2.34,2.2,2.32,630891,0
+INTR.US,D,20221122,000000,2.33,2.3794,2.3,2.325,192318,0
+INTR.US,D,20221123,000000,2.29,2.29,2.15,2.2444,1942436,0
+INTR.US,D,20221125,000000,2.34,2.46,2.2658,2.36,859729,0
+INTR.US,D,20221128,000000,2.34,2.4,2.2419,2.26,54799,0
+INTR.US,D,20221129,000000,2.23,2.47,2.2292,2.39,221913,0
+INTR.US,D,20221130,000000,2.37,2.48,2.3315,2.45,632049,0
+INTR.US,D,20221201,000000,2.43,2.4798,2.29,2.33,173815,0
+INTR.US,D,20221202,000000,2.42,2.47,2.33,2.42,106283,0
+INTR.US,D,20221205,000000,2.44,2.44,2.17,2.18,135442,0
+INTR.US,D,20221206,000000,2.16,2.35,2.16,2.29,2029457,0
+INTR.US,D,20221207,000000,2.27,2.33,2.19,2.24,75995,0
+INTR.US,D,20221208,000000,2.19,2.31,2.03,2.1,1092171,0
+INTR.US,D,20221209,000000,2.05,2.14,2,2,20540,0
+INTR.US,D,20221212,000000,1.99,2.01,1.88,1.97,69337,0
+INTR.US,D,20221213,000000,2.06,2.1,1.82,1.88,67735,0
+INTR.US,D,20221214,000000,1.89,2.1799,1.72,1.85,556098,0
+INTR.US,D,20221215,000000,1.89,2.02,1.75,1.84,451240,0
+INTR.US,D,20221216,000000,1.81,1.9,1.755,1.81,363712,0
+INTR.US,D,20221219,000000,1.85,1.985,1.74,1.89,519099,0
+INTR.US,D,20221220,000000,1.95,2.07,1.92,1.92,773942,0
+INTR.US,D,20221221,000000,1.89,1.99,1.89,1.97,833133,0
+INTR.US,D,20221222,000000,2.05,2.1,1.9,1.97,532923,0
+INTR.US,D,20221223,000000,1.97,2.13,1.97,2.13,367231,0
+INTR.US,D,20221227,000000,2.11,2.11,1.94,1.98,443875,0
+INTR.US,D,20221228,000000,2.01,2.27,2.01,2.18,551495,0
+INTR.US,D,20221229,000000,2.17,2.42,2.04,2.25,245326,0
+INTR.US,D,20221230,000000,2.24,2.46,2.1385,2.37,197144,0
+INTR.US,D,20230103,000000,2.22,2.22,1.83,1.84,407072,0
+INTR.US,D,20230104,000000,1.83,1.99,1.83,1.98,1210534,0
+INTR.US,D,20230105,000000,1.99,2.1684,1.99,2.15,109195,0
+INTR.US,D,20230106,000000,2.21,2.21,2.02,2.06,301894,0
+INTR.US,D,20230109,000000,2.04,2.18,2.01,2.08,193478,0
+INTR.US,D,20230110,000000,2.19,2.34,2.19,2.24,69366,0
+INTR.US,D,20230111,000000,2.22,2.49,2.1508,2.39,123682,0
+INTR.US,D,20230112,000000,2.2528,2.5,2.23,2.425,242160,0
+INTR.US,D,20230113,000000,2.44,2.4709,2.32,2.34,187174,0
+INTR.US,D,20230117,000000,2.37,2.6,2.31,2.6,359358,0
+INTR.US,D,20230118,000000,2.6,2.7,2.41,2.43,625577,0
+INTR.US,D,20230119,000000,2.46,2.61,2.44,2.55,701797,0
+INTR.US,D,20230120,000000,2.59,2.59,2.49,2.57,671889,0
+INTR.US,D,20230123,000000,2.54,2.55,2.4,2.42,254793,0
+INTR.US,D,20230124,000000,2.45,2.51,2.42,2.49,417683,0
+INTR.US,D,20230125,000000,2.6218,2.66,2.47,2.59,283556,0
+INTR.US,D,20230126,000000,2.66,2.7401,2.45,2.5,535781,0
+INTR.US,D,20230127,000000,2.51,2.58,2.47,2.49,455246,0
+INTR.US,D,20230130,000000,2.65,2.67,2.44,2.47,425979,0
+INTR.US,D,20230131,000000,2.69,2.77,2.63,2.74,853139,0
+INTR.US,D,20230201,000000,2.75,2.75,2.49,2.5,750407,0
+INTR.US,D,20230202,000000,2.56,2.59,2.44,2.48,210602,0
+INTR.US,D,20230203,000000,2.48,2.48,2.28,2.29,880193,0
+INTR.US,D,20230206,000000,2.23,2.38,2.23,2.37,235766,0
+INTR.US,D,20230207,000000,2.31,2.4,2.24,2.27,171842,0
+INTR.US,D,20230208,000000,2.24,2.3483,2.24,2.29,52718,0
+INTR.US,D,20230209,000000,2.31,2.35,2.14,2.18,465285,0
+INTR.US,D,20230210,000000,2.15,2.26,2.13,2.22,338959,0
+INTR.US,D,20230213,000000,2.26,2.27,2.12,2.18,285361,0
+INTR.US,D,20230214,000000,2.18,2.284,2.13,2.21,146105,0
+INTR.US,D,20230215,000000,2.23,2.3766,2.17,2.23,895403,0
+INTR.US,D,20230216,000000,2.2,2.3,2.17,2.28,771694,0
+INTR.US,D,20230217,000000,2.27,2.38,2.21,2.23,114246,0
+INTR.US,D,20230221,000000,2.17,2.2506,2,2.02,227756,0
+INTR.US,D,20230222,000000,2.08,2.225,2.03,2.16,222764,0
+INTR.US,D,20230223,000000,2.2,2.26,2.12,2.23,271538,0
+INTR.US,D,20230224,000000,2.17,2.24,2.08,2.1,322222,0
+INTR.US,D,20230227,000000,2.13,2.15,2.045,2.08,81283,0
+INTR.US,D,20230228,000000,2.06,2.14,2,2.03,446848,0
+INTR.US,D,20230301,000000,2.02,2.03,1.94,2,317631,0
+INTR.US,D,20230302,000000,1.96,2.04,1.94,1.97,180368,0
+INTR.US,D,20230303,000000,1.98,2.1,1.88,1.88,409436,0
+INTR.US,D,20230306,000000,1.9,2.04,1.88,1.97,345726,0
+INTR.US,D,20230307,000000,2.06,2.06,1.93,1.96,245085,0
+INTR.US,D,20230308,000000,2.01,2.18,2,2.06,294992,0
+INTR.US,D,20230309,000000,2.06,2.06,1.9501,1.99,191205,0
+INTR.US,D,20230310,000000,1.95,2.02,1.8242,1.91,458626,0
+INTR.US,D,20230313,000000,1.83,1.86,1.73,1.79,302782,0
+INTR.US,D,20230314,000000,1.83,1.83,1.61,1.63,1173952,0
+INTR.US,D,20230315,000000,1.69,1.69,1.53,1.55,1509516,0
+INTR.US,D,20230316,000000,1.57,1.64,1.56,1.62,709067,0
+INTR.US,D,20230317,000000,1.6,1.68,1.51,1.53,730546,0
+INTR.US,D,20230320,000000,1.54,1.54,1.41,1.47,796792,0
+INTR.US,D,20230321,000000,1.49,1.5399,1.43,1.5,446876,0
+INTR.US,D,20230322,000000,1.49,1.56,1.46,1.51,420157,0
+INTR.US,D,20230323,000000,1.53,1.53,1.37,1.4,588963,0
+INTR.US,D,20230324,000000,1.4,1.57,1.4,1.55,323595,0
+INTR.US,D,20230327,000000,1.58,1.66,1.58,1.62,496570,0
+INTR.US,D,20230328,000000,1.6,1.69,1.6,1.67,159099,0
+INTR.US,D,20230329,000000,1.68,1.71,1.6301,1.68,169326,0
+INTR.US,D,20230330,000000,1.79,1.83,1.71,1.8,301982,0
+INTR.US,D,20230331,000000,1.82,1.83,1.7,1.7,255535,0
+INTR.US,D,20230403,000000,1.67,1.73,1.67,1.7,148989,0
+INTR.US,D,20230404,000000,1.7,1.75,1.68,1.72,115246,0
+INTR.US,D,20230405,000000,1.72,1.7399,1.68,1.71,120052,0
+INTR.US,D,20230406,000000,1.73,1.8,1.7,1.76,210773,0
+INTR.US,D,20230410,000000,1.8,1.84,1.72,1.84,125661,0
+INTR.US,D,20230411,000000,1.9,1.97,1.83,1.92,409535,0
+INTR.US,D,20230412,000000,1.96,1.995,1.91,1.93,518761,0
+INTR.US,D,20230413,000000,1.96,1.975,1.91,1.93,144506,0
+INTR.US,D,20230414,000000,1.93,1.95,1.84,1.88,317877,0
+INTR.US,D,20230417,000000,1.88,1.9063,1.75,1.78,276454,0
+INTR.US,D,20230418,000000,1.79,1.82,1.7073,1.77,599489,0
+INTR.US,D,20230419,000000,1.74,1.74,1.625,1.64,860063,0
+INTR.US,D,20230420,000000,1.63,1.675,1.61,1.66,190157,0
+INTR.US,D,20230421,000000,1.64,1.78,1.64,1.66,38170,0
+INTR.US,D,20230424,000000,1.68,1.68,1.51,1.57,254377,0
+INTR.US,D,20230425,000000,1.57,1.62,1.54,1.59,168060,0
+INTR.US,D,20230426,000000,1.59,1.645,1.55,1.61,154702,0
+INTR.US,D,20230427,000000,1.62,1.74,1.62,1.7,185930,0
+INTR.US,D,20230428,000000,1.72,1.79,1.68,1.75,195692,0
+INTR.US,D,20230501,000000,1.75,1.78,1.74,1.76,39741,0
+INTR.US,D,20230502,000000,1.76,1.76,1.66,1.67,120846,0
+INTR.US,D,20230503,000000,1.66,1.74,1.65,1.7,175173,0
+INTR.US,D,20230504,000000,1.72,1.73,1.65,1.7,251415,0
+INTR.US,D,20230505,000000,1.75,1.87,1.73,1.76,200553,0
+INTR.US,D,20230508,000000,1.85,1.92,1.68,1.88,389412,0
+INTR.US,D,20230509,000000,1.85,2.01,1.85,1.98,571503,0
+INTR.US,D,20230510,000000,1.99,2.19,1.96,2.17,571290,0
+INTR.US,D,20230511,000000,2.14,2.42,2.14,2.4,755281,0
+INTR.US,D,20230512,000000,2.4,2.5,2.33,2.36,393636,0
+INTR.US,D,20230515,000000,2.35,2.43,2.3,2.37,275026,0
+INTR.US,D,20230516,000000,2.39,2.41,2.255,2.28,444111,0
+INTR.US,D,20230517,000000,2.31,2.39,2.25,2.38,209925,0
+INTR.US,D,20230518,000000,2.33,2.54,2.33,2.52,210898,0
+INTR.US,D,20230519,000000,2.5,2.59,2.31,2.39,389934,0
+INTR.US,D,20230522,000000,2.4,2.475,2.3,2.33,166777,0
+INTR.US,D,20230523,000000,2.33,2.43,2.3,2.32,235832,0
+INTR.US,D,20230524,000000,2.29,2.38,2.25,2.29,186554,0
+INTR.US,D,20230525,000000,2.41,2.54,2.3805,2.46,2079214,0
+INTR.US,D,20230526,000000,2.49,2.58,2.41,2.42,1294086,0
+INTR.US,D,20230530,000000,2.46,2.49,2.34,2.45,131707,0
+INTR.US,D,20230531,000000,2.47,2.54,2.3677,2.52,650664,0
+INTR.US,D,20230601,000000,2.51,2.85,2.51,2.81,409639,0
+INTR.US,D,20230602,000000,3,3.1,2.92,2.93,467638,0
+INTR.US,D,20230605,000000,2.94,3.09,2.9,3.01,205090,0
+INTR.US,D,20230606,000000,3.06,3.27,2.98,3.27,327012,0
+INTR.US,D,20230607,000000,3.26,3.4,2.9301,3.22,546927,0
+INTR.US,D,20230608,000000,3.19,3.31,2.92,3.15,221552,0
+INTR.US,D,20230609,000000,3.22,3.47,2.9713,3.43,217852,0
+INTR.US,D,20230612,000000,3.38,3.45,3.21,3.25,332024,0
+INTR.US,D,20230613,000000,3.47,3.49,3.09,3.14,400397,0
+INTR.US,D,20230614,000000,3.12,3.26,3.11,3.24,191776,0
+INTR.US,D,20230615,000000,3.27,3.27,3.13,3.21,174808,0
+INTR.US,D,20230616,000000,3.23,3.24,3.1,3.17,78670,0
+INTR.US,D,20230620,000000,3.16,3.38,3.12,3.34,178974,0
+INTR.US,D,20230621,000000,3.4,3.45,3.23,3.45,191547,0
+INTR.US,D,20230622,000000,3.46,3.46,3.14,3.22,253683,0
+INTR.US,D,20230623,000000,3.19,3.33,3.19,3.27,270926,0
+INTR.US,D,20230626,000000,3.275,3.44,3.21,3.4,129163,0
+INTR.US,D,20230627,000000,3.4,3.46,3.21,3.26,147629,0
+INTR.US,D,20230628,000000,3.31,3.31,3,3.02,174098,0
+INTR.US,D,20230629,000000,3,3.03,2.87,3.03,299099,0
+INTR.US,D,20230630,000000,3.06,3.22,3.04,3.13,77176,0
+INTR.US,D,20230703,000000,3.09,3.09,2.96,3.04,81141,0
+INTR.US,D,20230705,000000,3,3.1137,2.9,3.02,217802,0
+INTR.US,D,20230706,000000,2.95,3.0299,2.85,2.86,282008,0
+INTR.US,D,20230707,000000,2.91,3.2524,2.91,3.2,460429,0
+INTR.US,D,20230710,000000,3.2,3.27,3.13,3.23,342543,0
+INTR.US,D,20230711,000000,3.29,3.32,3.1,3.32,161884,0
+INTR.US,D,20230712,000000,3.34,3.41,3.18,3.23,104704,0
+INTR.US,D,20230713,000000,3.27,3.4099,3.23,3.29,120187,0
+INTR.US,D,20230714,000000,3.35,3.35,3.07,3.15,166239,0
+INTR.US,D,20230717,000000,3.05,3.2705,3.05,3.27,74133,0
+INTR.US,D,20230718,000000,3.29,3.429,3.23,3.35,206291,0
+INTR.US,D,20230719,000000,3.34,3.43,3.31,3.42,149311,0
+INTR.US,D,20230720,000000,3.43,3.48,3.35,3.48,105188,0
+INTR.US,D,20230721,000000,3.5,3.85,3.5,3.71,699547,0
+INTR.US,D,20230724,000000,3.71,3.8492,3.6501,3.74,118973,0
+INTR.US,D,20230725,000000,3.77,3.8565,3.75,3.78,161726,0
+INTR.US,D,20230726,000000,3.85,3.88,3.68,3.74,177333,0
+INTR.US,D,20230727,000000,3.77,3.9,3.7,3.74,301506,0
+INTR.US,D,20230728,000000,3.8,3.9,3.73,3.76,141048,0
+INTR.US,D,20230731,000000,3.87,3.96,3.81,3.95,219916,0
+INTR.US,D,20230801,000000,3.87,3.97,3.81,3.93,142867,0
+INTR.US,D,20230802,000000,3.95,3.95,3.71,3.75,119499,0
+INTR.US,D,20230803,000000,3.8,3.89,3.63,3.66,205280,0
+INTR.US,D,20230804,000000,3.71,3.71,3.5,3.58,196983,0
+INTR.US,D,20230807,000000,3.51,3.53,3.39,3.42,195270,0
+INTR.US,D,20230808,000000,3.37,3.4,3.26,3.39,151424,0
+INTR.US,D,20230809,000000,3.38,3.38,3.2,3.32,139093,0
+INTR.US,D,20230810,000000,3.4,3.54,3.39,3.45,149647,0
+INTR.US,D,20230811,000000,3.45,3.7,3.43,3.68,112250,0
+INTR.US,D,20230814,000000,3.9,4.075,3.9,3.96,667669,0
+INTR.US,D,20230815,000000,3.89,3.98,3.75,3.94,260807,0
+INTR.US,D,20230816,000000,4.21,4.29,3.89,3.92,669584,0
+INTR.US,D,20230817,000000,4.04,4.09,3.92,3.97,197451,0
+INTR.US,D,20230818,000000,3.98,4.385,3.98,4.37,292249,0
+INTR.US,D,20230821,000000,4.4,4.53,4.36,4.43,183289,0
+INTR.US,D,20230822,000000,4.42,4.62,4.42,4.58,214521,0
+INTR.US,D,20230823,000000,4.57,4.62,4.41,4.52,381138,0
+INTR.US,D,20230824,000000,4.5,4.54,4.2657,4.33,124693,0
+INTR.US,D,20230825,000000,4.31,4.46,4.28,4.46,65582,0
+INTR.US,D,20230828,000000,4.47,4.6,4.44,4.57,191240,0
+INTR.US,D,20230829,000000,4.55,4.6321,4.51,4.56,86639,0
+INTR.US,D,20230830,000000,4.55,4.55,4.4,4.42,117054,0
+INTR.US,D,20230831,000000,4.39,4.3964,4.04,4.08,232340,0
+INTR.US,D,20230901,000000,4.18,4.2347,4.03,4.07,191288,0
+INTR.US,D,20230905,000000,4.04,4.09,4,4.06,143291,0
+INTR.US,D,20230906,000000,4.06,4.11,3.8,3.86,184280,0
+INTR.US,D,20230907,000000,3.83,4.06,3.8,3.82,40238,0
+INTR.US,D,20230908,000000,3.82,3.88,3.74,3.78,150281,0
+INTR.US,D,20230911,000000,3.92,4.02,3.85,3.99,154366,0
+INTR.US,D,20230912,000000,4.03,4.3,3.9685,4.18,282877,0
+INTR.US,D,20230913,000000,4.28,4.4899,4.28,4.35,389512,0
+INTR.US,D,20230914,000000,4.36,4.41,4.32,4.4,53565,0
+INTR.US,D,20230915,000000,4.39,4.405,4.3,4.32,31786,0
+INTR.US,D,20230918,000000,4.37,4.4047,4.255,4.35,131086,0
+INTR.US,D,20230919,000000,4.35,4.35,4.11,4.13,115425,0
+INTR.US,D,20230920,000000,4.22,4.27,4.14,4.18,40230,0
+INTR.US,D,20230921,000000,4,4.04,3.92,4.01,259919,0
+INTR.US,D,20230922,000000,4.05,4.22,4.02,4.12,67864,0
+INTR.US,D,20230925,000000,4.05,4.0695,3.9825,4.01,52434,0
+INTR.US,D,20230926,000000,3.97,3.97,3.7,3.77,221940,0
+INTR.US,D,20230927,000000,3.86,3.92,3.68,3.74,137473,0
+INTR.US,D,20230928,000000,3.88,4.16,3.88,3.98,137126,0
+INTR.US,D,20230929,000000,4.09,4.15,3.985,4,77181,0
+INTR.US,D,20231002,000000,3.95,3.95,3.72,3.77,215414,0
+INTR.US,D,20231003,000000,3.8,3.8,3.52,3.62,234280,0
+INTR.US,D,20231004,000000,3.81,3.81,3.62,3.78,126073,0
+INTR.US,D,20231005,000000,3.74,3.93,3.74,3.84,243308,0
+INTR.US,D,20231006,000000,3.74,4.13,3.68,3.88,205996,0
+INTR.US,D,20231009,000000,3.9,4.0562,3.84,3.97,256801,0
+INTR.US,D,20231010,000000,4,4.25,4,4.21,187827,0
+INTR.US,D,20231011,000000,4.21,4.43,4.16,4.39,184956,0
+INTR.US,D,20231012,000000,4.33,4.38,4.19,4.21,40773,0
+INTR.US,D,20231013,000000,4.28,4.36,4.15,4.33,168743,0
+INTR.US,D,20231016,000000,4.31,4.35,4.125,4.19,908374,0
+INTR.US,D,20231017,000000,4.05,4.18,4.03,4.1,337477,0
+INTR.US,D,20231018,000000,4.17,4.2,4.05,4.12,232400,0
+INTR.US,D,20231019,000000,4.06,4.2,4.01,4.16,313159,0
+INTR.US,D,20231020,000000,4.13,4.25,4.08,4.16,345902,0
+INTR.US,D,20231023,000000,4.14,4.382,4.12,4.34,500168,0
+INTR.US,D,20231024,000000,4.35,4.68,4.35,4.66,354315,0
+INTR.US,D,20231025,000000,4.68,4.9,4.51,4.79,413564,0
+INTR.US,D,20231026,000000,4.83,4.9,4.65,4.82,312217,0
+INTR.US,D,20231027,000000,4.82,4.91,4.59,4.67,200619,0
+INTR.US,D,20231030,000000,4.75,4.7524,4.38,4.42,207765,0
+INTR.US,D,20231031,000000,4.35,4.51,4.31,4.45,193850,0
+INTR.US,D,20231101,000000,4.57,4.665,4.46,4.58,712816,0
+INTR.US,D,20231102,000000,4.6,4.62,4.46,4.5,320412,0
+INTR.US,D,20231103,000000,4.85,5.06,4.78,4.88,747194,0
+INTR.US,D,20231106,000000,4.86,4.9,4.505,4.58,558864,0
+INTR.US,D,20231107,000000,4.71,4.87,4.65,4.81,452085,0
+INTR.US,D,20231108,000000,4.93,4.9687,4.76,4.79,220687,0
+INTR.US,D,20231109,000000,4.91,4.95,4.75,4.81,320155,0
+INTR.US,D,20231110,000000,5.05,5.26,4.97,5.1,851411,0
+INTR.US,D,20231113,000000,5.05,5.2,4.9829,5.15,219057,0
+INTR.US,D,20231114,000000,5.39,5.46,5.24,5.46,357745,0
+INTR.US,D,20231115,000000,5.46,5.88,5.45,5.58,245684,0
+INTR.US,D,20231116,000000,5.62,5.8,5.54,5.6,351966,0
+INTR.US,D,20231117,000000,5.64,5.64,5.43,5.52,128695,0
+INTR.US,D,20231120,000000,5.47,5.761,5.47,5.69,292356,0
+INTR.US,D,20231121,000000,5.75,5.95,5.66,5.79,204829,0
+INTR.US,D,20231122,000000,5.59,5.6,5.32,5.39,364364,0
+INTR.US,D,20231124,000000,5.53,5.5694,5.4,5.48,124251,0
+INTR.US,D,20231127,000000,5.29,5.37,5.13,5.35,226393,0
+INTR.US,D,20231128,000000,5.35,5.57,5.23,5.45,176123,0
+INTR.US,D,20231129,000000,5.34,5.41,5.2612,5.38,163180,0
+INTR.US,D,20231130,000000,5.4,5.4,5.2407,5.26,91212,0
+INTR.US,D,20231201,000000,5.02,5.13,4.93,4.98,432631,0
+INTR.US,D,20231204,000000,4.91,5.08,4.72,4.82,300394,0
+INTR.US,D,20231205,000000,4.83,4.8598,4.71,4.81,434995,0
+INTR.US,D,20231206,000000,4.86,4.91,4.79,4.81,215550,0
+INTR.US,D,20231207,000000,4.96,5.0499,4.9,4.99,259967,0
+INTR.US,D,20231208,000000,5.04,5.07,4.955,5,161765,0
+INTR.US,D,20231211,000000,4.95,5.05,4.88,5.05,141541,0
+INTR.US,D,20231212,000000,5.04,5.04,4.85,4.95,109676,0
+INTR.US,D,20231213,000000,4.97,5.21,4.92,5.17,228204,0
+INTR.US,D,20231214,000000,5.24,5.36,5.2293,5.31,261782,0
+INTR.US,D,20231215,000000,5.36,5.38,5.16,5.19,577120,0
+INTR.US,D,20231218,000000,5.16,5.28,5.0948,5.26,128896,0
+INTR.US,D,20231219,000000,5.2,5.37,5.17,5.33,213602,0
+INTR.US,D,20231220,000000,5.4,5.47,5.3,5.32,1147018,0
+INTR.US,D,20231221,000000,5.35,5.42,5.28,5.3,295168,0
+INTR.US,D,20231222,000000,5.35,5.35,5.21,5.27,265605,0
+INTR.US,D,20231226,000000,5.32,5.42,5.3,5.37,272486,0
+INTR.US,D,20231227,000000,5.4,5.75,5.4,5.75,603797,0
+INTR.US,D,20231228,000000,5.75,5.77,5.61,5.61,286645,0
+INTR.US,D,20231229,000000,5.64,5.71,5.54,5.56,320098,0
+INTR.US,D,20240102,000000,5.5,5.55,5.3201,5.38,254763,0
+INTR.US,D,20240103,000000,5.36,5.41,5.3201,5.34,162417,0
+INTR.US,D,20240104,000000,5.26,5.26,5.14,5.2,364145,0
+INTR.US,D,20240105,000000,5.25,5.48,5.25,5.48,453594,0
+INTR.US,D,20240108,000000,5.44,5.66,5.44,5.66,331826,0
+INTR.US,D,20240109,000000,5.65,5.7,5.57,5.58,328680,0
+INTR.US,D,20240110,000000,5.43,5.48,5.3,5.32,303264,0
+INTR.US,D,20240111,000000,5.29,5.39,5.21,5.38,420055,0
+INTR.US,D,20240112,000000,5.48,5.49,5.24,5.25,284565,0
+INTR.US,D,20240116,000000,5.23,5.26,5,5,369991,0
+INTR.US,D,20240117,000000,4.8,4.88,4.51,4.54,3307444,0
+INTR.US,D,20240118,000000,4.44,4.49,4.32,4.46,13650262,0
+INTR.US,D,20240119,000000,4.53,4.77,4.4537,4.63,5690617,0
+INTR.US,D,20240122,000000,4.71,4.75,4.62,4.67,3741070,0
+INTR.US,D,20240123,000000,4.78,4.79,4.63,4.74,2626720,0
+INTR.US,D,20240124,000000,4.73,4.825,4.73,4.76,1059311,0
+INTR.US,D,20240125,000000,4.75,4.905,4.72,4.87,1715645,0
+INTR.US,D,20240126,000000,4.9,5.06,4.9,5.06,2246220,0
+INTR.US,D,20240129,000000,5.13,5.13,5,5.09,2388484,0
+INTR.US,D,20240130,000000,5.1,5.15,4.91,4.98,1890446,0
+INTR.US,D,20240131,000000,5.15,5.225,4.95,5.03,2706126,0
+INTR.US,D,20240201,000000,5.03,5.115,5.01,5.11,937981,0
+INTR.US,D,20240202,000000,5.11,5.2,5.02,5.18,510607,0
+INTR.US,D,20240205,000000,5.17,5.24,5.03,5.16,361530,0
+INTR.US,D,20240206,000000,5.25,5.31,5.145,5.3,683255,0
+INTR.US,D,20240207,000000,5.26,5.32,5.175,5.29,1751210,0
+INTR.US,D,20240208,000000,5.35,5.51,5.23,5.49,2068547,0
+INTR.US,D,20240209,000000,5.51,5.61,5.4,5.56,1908008,0
+INTR.US,D,20240212,000000,5.61,5.65,5.42,5.54,788832,0
+INTR.US,D,20240213,000000,5.11,5.61,5.1,5.38,1117670,0
+INTR.US,D,20240214,000000,5.35,5.525,5.27,5.47,803497,0
+INTR.US,D,20240215,000000,5.51,5.535,5.43,5.43,778445,0
+INTR.US,D,20240216,000000,5.37,5.48,5.29,5.4,1875912,0
+INTR.US,D,20240220,000000,5.3,5.44,5.28,5.33,1108028,0
+INTR.US,D,20240221,000000,5.4,5.45,5.17,5.3,717564,0
+INTR.US,D,20240222,000000,5.35,5.495,5.27,5.41,1900158,0
+INTR.US,D,20240223,000000,5.42,5.44,5.225,5.25,2154440,0
+INTR.US,D,20240226,000000,5.4,5.4099,5.24,5.24,773317,0
+INTR.US,D,20240227,000000,5.37,5.635,5.37,5.62,885764,0
+INTR.US,D,20240228,000000,5.5,5.84,5.435,5.7,1254028,0
+INTR.US,D,20240229,000000,5.71,5.73,5.64,5.65,398418,0
+INTR.US,D,20240301,000000,5.66,5.98,5.66,5.92,623587,0
+INTR.US,D,20240304,000000,5.91,6.03,5.87,5.97,1138178,0
+INTR.US,D,20240305,000000,5.98,6.26,5.98,6.08,3502481,0
+INTR.US,D,20240306,000000,6.18,6.24,6.08,6.13,753461,0
+INTR.US,D,20240307,000000,6.11,6.13,5.94,6.01,1251162,0
+INTR.US,D,20240308,000000,6.07,6.13,6.01,6.04,644573,0
+INTR.US,D,20240311,000000,6.01,6.16,6.01,6.07,902747,0
+INTR.US,D,20240312,000000,6.12,6.185,6.03,6.16,677432,0
+INTR.US,D,20240313,000000,6.19,6.39,6.13,6.33,812684,0
+INTR.US,D,20240314,000000,6.39,6.44,6.1,6.13,1090099,0
+INTR.US,D,20240315,000000,6.06,6.1295,5.915,5.92,806149,0
+INTR.US,D,20240318,000000,5.97,6.03,5.78,5.8,728608,0
+INTR.US,D,20240319,000000,5.83,5.98,5.7015,5.92,1033335,0
+INTR.US,D,20240320,000000,5.97,6.2,5.95,6.15,995496,0
+INTR.US,D,20240321,000000,6.16,6.16,6,6.02,609124,0
+INTR.US,D,20240322,000000,6.07,6.2,5.92,6.01,654293,0
+INTR.US,D,20240325,000000,6,6.075,5.89,5.92,577064,0
+INTR.US,D,20240326,000000,5.95,6.08,5.895,5.93,595639,0
+INTR.US,D,20240327,000000,5.94,5.95,5.67,5.85,1288203,0
+INTR.US,D,20240328,000000,5.84,5.89,5.66,5.71,1212183,0
+INTR.US,D,20240401,000000,5.78,5.84,5.68,5.76,2194053,0
+INTR.US,D,20240402,000000,5.72,5.72,5.59,5.71,1266271,0
+INTR.US,D,20240403,000000,5.6,5.71,5.55,5.65,772542,0
+INTR.US,D,20240404,000000,5.68,6.03,5.68,5.8,1327472,0
+INTR.US,D,20240405,000000,5.76,5.87,5.735,5.83,887189,0
+INTR.US,D,20240408,000000,5.95,6.075,5.83,6.05,520669,0
+INTR.US,D,20240409,000000,6.09,6.1,5.945,6.02,571388,0
+INTR.US,D,20240410,000000,5.83,5.88,5.73,5.77,1251824,0
+INTR.US,D,20240411,000000,5.78,5.78,5.575,5.59,761357,0
+INTR.US,D,20240412,000000,5.53,5.59,5.365,5.38,723266,0
+INTR.US,D,20240415,000000,5.35,5.42,5.04,5.1,1587496,0
+INTR.US,D,20240416,000000,5.15,5.15,4.9,4.97,1644619,0
+INTR.US,D,20240417,000000,4.986,5.12,4.93,5.06,678724,0
+INTR.US,D,20240418,000000,5.14,5.175,5.01,5.1,642151,0
+INTR.US,D,20240419,000000,5.14,5.31,5.13,5.23,542831,0
+INTR.US,D,20240422,000000,5.15,5.235,5.11,5.21,394463,0
+INTR.US,D,20240423,000000,5.16,5.305,5.15,5.23,440075,0
+INTR.US,D,20240424,000000,5.21,5.21,5,5.07,667205,0
+INTR.US,D,20240425,000000,5,5.1,4.96,5.06,317579,0
+INTR.US,D,20240426,000000,5.15,5.275,5.15,5.21,420950,0
+INTR.US,D,20240429,000000,5.21,5.22,5.1,5.16,502191,0
+INTR.US,D,20240430,000000,5.07,5.17,5.01,5.03,310948,0
+INTR.US,D,20240501,000000,5.02,5.22,5,5.05,201954,0
+INTR.US,D,20240502,000000,5.14,5.18,5.07,5.14,436869,0
+INTR.US,D,20240503,000000,5.21,5.47,5.21,5.47,710721,0
+INTR.US,D,20240506,000000,5.45,5.62,5.425,5.45,438700,0
+INTR.US,D,20240507,000000,5.44,5.53,5.34,5.4,756520,0
+INTR.US,D,20240508,000000,5.33,5.51,5.33,5.46,464943,0
+INTR.US,D,20240509,000000,5.52,5.87,5.42,5.73,1451495,0
+INTR.US,D,20240510,000000,5.79,5.82,5.705,5.75,801943,0
+INTR.US,D,20240513,000000,5.76,5.81,5.62,5.65,568085,0
+INTR.US,D,20240514,000000,5.65,6,5.65,6,914350,0
+INTR.US,D,20240515,000000,6.05,6.21,5.998,6.12,1507487,0
+INTR.US,D,20240516,000000,6.11,6.31,6.02,6.3,1379128,0
+INTR.US,D,20240517,000000,6.32,6.48,6.3,6.42,717710,0
+INTR.US,D,20240520,000000,6.44,6.59,6.37,6.52,474464,0
+INTR.US,D,20240521,000000,6.74,6.78,6.65,6.75,1017610,0
+INTR.US,D,20240522,000000,6.62,6.68,6.45,6.53,1317828,0
+INTR.US,D,20240523,000000,6.56,6.62,6.425,6.48,443962,0
+INTR.US,D,20240524,000000,6.49,6.66,6.49,6.53,2693141,0
+INTR.US,D,20240528,000000,6.6,6.61,6.4601,6.51,825666,0
+INTR.US,D,20240529,000000,6.36,6.39,6,6.25,2185662,0
+INTR.US,D,20240530,000000,6.32,6.46,6.29,6.34,576786,0
+INTR.US,D,20240531,000000,6.25,6.25,5.91,6.08,1700564,0
+INTR.US,D,20240603,000000,5.95,5.985,5.81,5.88,1283943,0
+INTR.US,D,20240604,000000,5.76,5.76,5.575,5.64,546854,0
+INTR.US,D,20240605,000000,5.69,5.93,5.63,5.93,1220968,0
+INTR.US,D,20240606,000000,6.3,6.4,6.19,6.21,721993,0
+INTR.US,D,20240607,000000,6.09,6.1595,5.91,5.94,674456,0
+INTR.US,D,20240610,000000,5.87,5.91,5.72,5.76,567428,0
+INTR.US,D,20240611,000000,5.83,5.88,5.75,5.86,578679,0
+INTR.US,D,20240612,000000,5.93,5.94,5.6406,5.67,441266,0
+INTR.US,D,20240613,000000,5.68,5.7,5.52,5.63,425372,0
+INTR.US,D,20240614,000000,5.58,5.8,5.5746,5.79,564467,0
+INTR.US,D,20240617,000000,5.74,5.87,5.715,5.81,937801,0
+INTR.US,D,20240618,000000,5.79,5.86,5.69,5.7,602794,0
+INTR.US,D,20240620,000000,5.8,5.9,5.7,5.76,1801567,0
+INTR.US,D,20240621,000000,5.76,5.83,5.67,5.78,2558312,0
+INTR.US,D,20240624,000000,5.9,6.025,5.87,5.9,540766,0
+INTR.US,D,20240625,000000,6.07,6.15,6,6.07,1090249,0
+INTR.US,D,20240626,000000,6.05,6.17,5.96,6.15,801293,0
+INTR.US,D,20240627,000000,6.13,6.28,6.08,6.24,702059,0
+INTR.US,D,20240628,000000,6.24,6.24,6.05,6.15,637130,0
+INTR.US,D,20240701,000000,6.15,6.19,5.945,5.97,599154,0
+INTR.US,D,20240702,000000,5.85,5.95,5.8,5.84,680464,0
+INTR.US,D,20240703,000000,5.95,6.01,5.89,5.98,247523,0
+INTR.US,D,20240705,000000,6.07,6.17,5.965,6.14,597835,0
+INTR.US,D,20240708,000000,6.13,6.13,5.995,6.04,630025,0
+INTR.US,D,20240709,000000,6.06,6.31,6.06,6.3,1623490,0
+INTR.US,D,20240710,000000,6.34,6.41,6.25,6.25,1106302,0
+INTR.US,D,20240711,000000,6.39,6.455,6.27,6.44,830333,0
+INTR.US,D,20240712,000000,6.5,6.76,6.44,6.74,931950,0
+INTR.US,D,20240715,000000,6.73,6.97,6.6297,6.95,1119153,0
+INTR.US,D,20240716,000000,6.93,6.96,6.81,6.88,942193,0
+INTR.US,D,20240717,000000,6.82,6.82,6.71,6.77,597356,0
+INTR.US,D,20240718,000000,6.71,6.71,6.465,6.52,656672,0
+INTR.US,D,20240719,000000,6.73,6.905,6.685,6.84,1266557,0
+INTR.US,D,20240722,000000,6.92,7.11,6.89,6.95,1692111,0
+INTR.US,D,20240723,000000,6.99,7.02,6.92,7,2159259,0
+INTR.US,D,20240724,000000,6.92,7.04,6.87,7.02,916859,0
+INTR.US,D,20240725,000000,6.98,6.98,6.615,6.7,1277314,0
+INTR.US,D,20240726,000000,6.77,6.825,6.59,6.65,1196698,0
+INTR.US,D,20240729,000000,6.57,6.685,6.52,6.6,743783,0
+INTR.US,D,20240730,000000,6.59,6.755,6.5,6.67,872029,0
+INTR.US,D,20240731,000000,6.63,6.68,6.44,6.46,676575,0
+INTR.US,D,20240801,000000,6.54,6.6,6.305,6.44,2588312,0
+INTR.US,D,20240802,000000,6.41,6.43,6.15,6.31,1901712,0
+INTR.US,D,20240805,000000,6.01,6.28,5.91,6.18,1035510,0
+INTR.US,D,20240806,000000,6.35,6.42,6.24,6.34,983020,0
+INTR.US,D,20240807,000000,6.56,6.67,6.225,6.3,1754469,0
+INTR.US,D,20240808,000000,6.41,6.96,6.4,6.75,2018961,0
+INTR.US,D,20240809,000000,6.84,6.925,6.775,6.86,1664271,0
+INTR.US,D,20240812,000000,6.89,6.94,6.625,6.87,1461961,0
+INTR.US,D,20240813,000000,7.11,7.32,7.09,7.29,5379351,0
+INTR.US,D,20240814,000000,7.17,7.29,7.1,7.14,1791711,0
+INTR.US,D,20240815,000000,7.14,7.34,6.992,7.2,2713210,0
+INTR.US,D,20240816,000000,7.27,7.49,7.21,7.42,2847838,0
+INTR.US,D,20240819,000000,7.46,7.595,7.38,7.52,2410073,0
+INTR.US,D,20240820,000000,7.59,7.715,7.55,7.66,1715282,0
+INTR.US,D,20240821,000000,7.67,7.75,7.6,7.64,1469878,0
+INTR.US,D,20240822,000000,7.56,7.63,7.425,7.48,1425469,0
+INTR.US,D,20240823,000000,7.54,7.74,7.47,7.65,1314882,0
+INTR.US,D,20240826,000000,7.62,7.8,7.605,7.8,1706298,0
+INTR.US,D,20240827,000000,7.6401,7.835,7.64,7.71,2251804,0
+INTR.US,D,20240828,000000,7.63,7.69,7.42,7.6,1701673,0
+INTR.US,D,20240829,000000,7.52,7.55,7.14,7.25,3057041,0
+INTR.US,D,20240830,000000,7.03,7.44,7.03,7.35,35205834,0
+INTR.US,D,20240903,000000,7.26,7.53,7.26,7.44,2934775,0
+INTR.US,D,20240904,000000,7.47,7.61,7.24,7.24,1628844,0
+INTR.US,D,20240905,000000,7.32,7.46,7.2149,7.45,1119112,0
+INTR.US,D,20240906,000000,7.46,7.48,7.105,7.19,1635669,0
+INTR.US,D,20240909,000000,7.24,7.38,7.1,7.19,1296247,0
+INTR.US,D,20240910,000000,7,7.04,6.8,6.9,1431359,0
+INTR.US,D,20240911,000000,6.94,7.22,6.93,7.11,1218421,0
+INTR.US,D,20240912,000000,7.06,7.1,6.985,7.04,1057857,0
+INTR.US,D,20240913,000000,7.11,7.21,7.11,7.2,909359,0
+INTR.US,D,20240916,000000,7.24,7.245,7.16,7.22,620762,0
+INTR.US,D,20240917,000000,7.19,7.3,7.17,7.29,870479,0
+INTR.US,D,20240918,000000,7.33,7.565,7.28,7.37,1651113,0
+INTR.US,D,20240919,000000,7.43,7.54,7.33,7.49,1488214,0
+INTR.US,D,20240920,000000,7.45,7.49,7.11,7.12,2118080,0
+INTR.US,D,20240923,000000,7.04,7.1,6.88,6.89,1006407,0
+INTR.US,D,20240924,000000,7.02,7.08,6.76,6.79,1175393,0
+INTR.US,D,20240925,000000,6.81,6.87,6.67,6.74,1234926,0
+INTR.US,D,20240926,000000,6.83,6.88,6.674,6.74,1101920,0
+INTR.US,D,20240927,000000,6.72,6.835,6.695,6.74,941382,0
+INTR.US,D,20240930,000000,6.77,6.89,6.64,6.66,1380730,0
+INTR.US,D,20241001,000000,6.68,6.74,6.51,6.54,1461377,0
+INTR.US,D,20241002,000000,6.63,6.68,6.45,6.47,1359553,0
+INTR.US,D,20241003,000000,6.27,6.27,6.08,6.13,2009923,0
+INTR.US,D,20241004,000000,6.15,6.17,6.055,6.15,1233720,0
+INTR.US,D,20241007,000000,6.13,6.13,6.005,6.05,1197431,0
+INTR.US,D,20241008,000000,6.05,6.3289,6.05,6.24,1341170,0
+INTR.US,D,20241009,000000,6.45,6.6,6.405,6.55,1787881,0
+INTR.US,D,20241010,000000,6.6,6.62,6.395,6.46,1604742,0
+INTR.US,D,20241011,000000,6.37,6.41,6.175,6.28,1671141,0
+INTR.US,D,20241014,000000,6.28,6.54,6.28,6.48,1610291,0
+INTR.US,D,20241015,000000,6.46,6.46,6.28,6.31,1320834,0
+INTR.US,D,20241016,000000,6.23,6.54,6.192,6.52,1426455,0
+INTR.US,D,20241017,000000,6.5,6.62,6.44,6.58,875977,0
+INTR.US,D,20241018,000000,6.68,6.71,6.54,6.59,1257567,0
+INTR.US,D,20241021,000000,6.55,6.665,6.51,6.64,759706,0
+INTR.US,D,20241022,000000,6.63,6.65,6.54,6.61,779449,0
+INTR.US,D,20241023,000000,6.62,6.66,6.38,6.38,1566905,0
+INTR.US,D,20241024,000000,6.28,6.51,6.24,6.51,981156,0
+INTR.US,D,20241025,000000,6.44,6.49,6.38,6.45,1253504,0
+INTR.US,D,20241028,000000,6.49,6.75,6.48,6.61,1545209,0
+INTR.US,D,20241029,000000,6.66,6.73,6.56,6.56,1358246,0
+INTR.US,D,20241030,000000,6.57,6.62,6.47,6.52,1332148,0
+INTR.US,D,20241031,000000,6.52,6.66,6.515,6.56,1589632,0
+INTR.US,D,20241101,000000,6.57,6.57,6.19,6.19,1024610,0
+INTR.US,D,20241104,000000,6.39,6.52,6.39,6.44,790734,0
+INTR.US,D,20241105,000000,6.43,6.6,6.43,6.59,734985,0
+INTR.US,D,20241106,000000,6.52,6.73,6.29,6.67,902098,0
+INTR.US,D,20241107,000000,6.71,6.78,6.59,6.62,1138305,0
+INTR.US,D,20241108,000000,6.47,6.47,6.26,6.41,996116,0
+INTR.US,D,20241111,000000,6.25,6.355,6.17,6.18,1285426,0
+INTR.US,D,20241112,000000,6.18,6.2,6.085,6.17,868146,0
+INTR.US,D,20241113,000000,6.2,6.2,6.015,6.11,1057754,0
+INTR.US,D,20241114,000000,6.02,6.1839,5.78,5.97,3008825,0
+INTR.US,D,20241115,000000,6.07,6.09,5.94,5.99,902879,0
+INTR.US,D,20241118,000000,5.97,6.05,5.945,6.03,1129758,0
+INTR.US,D,20241119,000000,5.9,5.945,5.6,5.6,2696767,0
+INTR.US,D,20241120,000000,5.54,5.785,5.54,5.77,2006764,0
+INTR.US,D,20241121,000000,5.73,5.75,5.465,5.54,3534609,0
+INTR.US,D,20241122,000000,5.54,5.62,5.5,5.61,1402699,0
+INTR.US,D,20241125,000000,5.69,5.705,5.57,5.65,4061646,0
+INTR.US,D,20241126,000000,5.64,5.68,5.57,5.58,995197,0
+INTR.US,D,20241127,000000,5.59,5.6,5.25,5.28,2326557,0
+INTR.US,D,20241129,000000,4.41,4.68,4.33,4.62,5667381,0
+INTR.US,D,20241202,000000,4.6,4.65,4.465,4.56,2771256,0
+INTR.US,D,20241203,000000,4.52,4.565,4.43,4.46,2643119,0
+INTR.US,D,20241204,000000,4.39,4.49,4.27,4.36,2889581,0
+INTR.US,D,20241205,000000,4.51,4.68,4.48,4.53,1990285,0
+INTR.US,D,20241206,000000,4.53,4.53,4.305,4.43,1867871,0
+INTR.US,D,20241209,000000,4.41,4.505,4.295,4.3,3229847,0
+INTR.US,D,20241210,000000,4.53,4.62,4.455,4.58,2083079,0
+INTR.US,D,20241211,000000,4.79,4.815,4.595,4.74,3594338,0
+INTR.US,D,20241212,000000,4.6,4.61,4.46,4.51,1974711,0
+INTR.US,D,20241213,000000,4.66,4.72,4.58,4.63,1794573,0
+INTR.US,D,20241216,000000,4.59,4.615,4.38,4.42,2247904,0
+INTR.US,D,20241217,000000,4.36,4.49,4.3,4.39,1935407,0
+INTR.US,D,20241218,000000,4.34,4.34,3.88,3.95,2971440,0
+INTR.US,D,20241219,000000,3.96,4.09,3.96,4.04,2242476,0
+INTR.US,D,20241220,000000,4.14,4.44,4.12,4.36,4289929,0
+INTR.US,D,20241223,000000,4.26,4.31,4.145,4.21,2173953,0
+INTR.US,D,20241224,000000,4.28,4.315,4.21,4.21,559054,0
+INTR.US,D,20241226,000000,4.14,4.33,4.102,4.3,1463330,0
+INTR.US,D,20241227,000000,4.33,4.3561,4.205,4.25,1348482,0
+INTR.US,D,20241230,000000,4.21,4.24,4.1544,4.19,1100122,0
+INTR.US,D,20241231,000000,4.21,4.24,4.145,4.22,1129194,0
+INTR.US,D,20250102,000000,4.15,4.18,4.05,4.11,2013203,0
+INTR.US,D,20250103,000000,4.13,4.1395,4,4,1343831,0
+INTR.US,D,20250106,000000,4.14,4.25,4.12,4.22,1855196,0
+INTR.US,D,20250107,000000,4.38,4.48,4.37,4.39,2059244,0
+INTR.US,D,20250108,000000,4.34,4.35,4.21,4.25,1299513,0
+INTR.US,D,20250110,000000,4.32,4.33,4.195,4.26,1481555,0
+INTR.US,D,20250113,000000,4.29,4.435,4.27,4.33,1659717,0
+INTR.US,D,20250114,000000,4.36,4.41,4.33,4.34,1252313,0
+INTR.US,D,20250115,000000,4.54,4.62,4.5,4.56,2916375,0
+INTR.US,D,20250116,000000,4.6,4.67,4.56,4.65,1637871,0
+INTR.US,D,20250117,000000,4.7,4.84,4.67,4.73,3076777,0
+INTR.US,D,20250121,000000,4.81,4.815,4.67,4.75,1605155,0
+INTR.US,D,20250122,000000,4.83,5,4.8,4.97,2807847,0
+INTR.US,D,20250123,000000,5.04,5.125,4.88,4.94,1671491,0
+INTR.US,D,20250124,000000,4.99,5.07,4.94,4.97,1340559,0
+INTR.US,D,20250127,000000,5,5.01,4.88,4.97,1258467,0
+INTR.US,D,20250128,000000,4.96,5.105,4.89,5.09,2305755,0
+INTR.US,D,20250129,000000,5.06,5.13,5.04,5.06,1360485,0
+INTR.US,D,20250130,000000,5.09,5.37,5.09,5.26,1954467,0
+INTR.US,D,20250131,000000,5.3,5.34,5.21,5.23,1530139,0
+INTR.US,D,20250203,000000,5.1,5.26,5.06,5.23,1997179,0
+INTR.US,D,20250204,000000,5.18,5.315,5.15,5.24,2110825,0
+INTR.US,D,20250205,000000,5.19,5.35,5.11,5.28,1927630,0
+INTR.US,D,20250206,000000,5.28,5.58,5.225,5.56,3460861,0
+INTR.US,D,20250207,000000,5.53,5.53,5.25,5.32,3259792,0
+INTR.US,D,20250210,000000,5.38,5.56,5.34,5.51,2277239,0
+INTR.US,D,20250211,000000,5.56,5.605,5.24,5.25,2910980,0
+INTR.US,D,20250212,000000,5.16,5.31,5.05,5.27,4321562,0
+INTR.US,D,20250213,000000,5.3,5.39,5.24,5.37,1540782,0
+INTR.US,D,20250214,000000,5.42,5.57,5.345,5.47,2852544,0
+INTR.US,D,20250218,000000,5.47,5.63,5.43,5.52,2168696,0
+INTR.US,D,20250219,000000,5.47,5.48,5.32,5.35,1762117,0
+INTR.US,D,20250220,000000,5.36,5.41,5.29,5.4,1606043,0
+INTR.US,D,20250221,000000,5.37,5.385,5.14,5.21,3011857,0
+INTR.US,D,20250224,000000,5.25,5.31,5.12,5.13,3692988,0
+INTR.US,D,20250225,000000,5.14,5.375,5.14,5.34,2680765,0
+INTR.US,D,20250226,000000,5.36,5.47,5.29,5.29,2616981,0
+INTR.US,D,20250227,000000,5.5,5.54,5.305,5.31,2924703,0
+INTR.US,D,20250228,000000,5.24,5.39,5.15,5.36,32727669,0
+INTR.US,D,20250303,000000,5.41,5.48,5.02,5.06,2237124,0
+INTR.US,D,20250304,000000,4.95,5.195,4.9,5.13,1843992,0
+INTR.US,D,20250305,000000,5.18,5.51,5.1601,5.47,3128061,0
+INTR.US,D,20250306,000000,5.44,5.54,5.37,5.43,1265496,0
+INTR.US,D,20250307,000000,5.43,5.55,5.36,5.52,2078743,0
+INTR.US,D,20250310,000000,5.41,5.44,5.19,5.24,1660500,0
+INTR.US,D,20250311,000000,5.23,5.285,5.07,5.16,1713735,0
+INTR.US,D,20250312,000000,5.23,5.48,5.185,5.46,2972913,0
+INTR.US,D,20250313,000000,5.47,5.665,5.43,5.55,2042790,0
+INTR.US,D,20250314,000000,5.66,5.92,5.64,5.91,2339412,0
+INTR.US,D,20250317,000000,5.9,6.075,5.82,6.01,3501118,0
+INTR.US,D,20250318,000000,6.03,6.03,5.785,5.79,1481944,0
+INTR.US,D,20250319,000000,5.81,5.975,5.77,5.9,2355505,0
+INTR.US,D,20250320,000000,5.88,5.93,5.815,5.86,2318837,0
+INTR.US,D,20250321,000000,5.79,5.81,5.66,5.78,1461379,0
+INTR.US,D,20250324,000000,5.76,5.76,5.52,5.61,2112816,0
+INTR.US,D,20250325,000000,5.64,5.84,5.615,5.63,1363993,0
+INTR.US,D,20250326,000000,5.68,5.74,5.61,5.68,1148194,0
+INTR.US,D,20250327,000000,5.67,5.83,5.645,5.75,1397155,0
+INTR.US,D,20250328,000000,5.7,5.84,5.65,5.65,2769239,0
+INTR.US,D,20250331,000000,5.54,5.59,5.36,5.48,2573095,0
+INTR.US,D,20250401,000000,5.51,5.59,5.44,5.52,1459371,0
+INTR.US,D,20250402,000000,5.48,5.575,5.44,5.52,1222290,0
+INTR.US,D,20250403,000000,5.54,5.725,5.54,5.66,3055547,0
+INTR.US,D,20250404,000000,5.29,5.46,5.15,5.44,3212953,0
+INTR.US,D,20250407,000000,5.18,5.46,5.04,5.1,3165995,0
+INTR.US,D,20250408,000000,5.3,5.305,4.975,5.04,3632244,0
+INTR.US,D,20250409,000000,4.99,5.325,4.855,5.28,2880799,0
+INTR.US,D,20250410,000000,5.22,5.2251,4.94,5.06,2351583,0
+INTR.US,D,20250411,000000,5.07,5.41,5.04,5.4,3051321,0
+INTR.US,D,20250414,000000,5.48,5.61,5.465,5.57,1326175,0
+INTR.US,D,20250415,000000,5.61,5.67,5.51,5.58,1006446,0
+INTR.US,D,20250416,000000,5.57,5.7,5.55,5.64,2134890,0
+INTR.US,D,20250417,000000,5.64,5.82,5.64,5.77,1890327,0
+INTR.US,D,20250421,000000,5.79,5.86,5.62,5.69,608362,0
+INTR.US,D,20250422,000000,5.76,6.06,5.76,6.04,1464389,0
+INTR.US,D,20250423,000000,6.22,6.38,6.13,6.31,1853813,0
+INTR.US,D,20250424,000000,6.37,6.7,6.275,6.68,2994158,0
+INTR.US,D,20250425,000000,6.7,6.7,6.53,6.67,2242432,0
+INTR.US,D,20250428,000000,6.58,6.65,6.485,6.59,1496702,0
+INTR.US,D,20250429,000000,6.65,6.69,6.53,6.56,1192833,0
+INTR.US,D,20250430,000000,6.4,6.64,6.335,6.62,1825194,0
+INTR.US,D,20250501,000000,6.43,6.65,6.43,6.49,655198,0
+INTR.US,D,20250502,000000,6.68,6.75,6.525,6.56,1173598,0
+INTR.US,D,20250505,000000,6.58,6.67,6.56,6.64,1948524,0
+INTR.US,D,20250506,000000,6.62,6.83,6.6,6.73,2740879,0
+INTR.US,D,20250507,000000,6.7,6.77,6.62,6.75,4829850,0
+INTR.US,D,20250508,000000,6.85,7.2,6.84,7.03,7185396,0
+INTR.US,D,20250509,000000,7.01,7.17,6.94,7.11,4400442,0
+INTR.US,D,20250512,000000,6.84,6.96,6.68,6.73,4228608,0
+INTR.US,D,20250513,000000,6.84,7.085,6.76,7.08,4010920,0
+INTR.US,D,20250514,000000,7.15,7.18,6.95,7.07,2308483,0
+INTR.US,D,20250515,000000,7.1,7.165,6.87,6.89,2262450,0
+INTR.US,D,20250516,000000,6.87,6.87,6.685,6.75,1813200,0
+INTR.US,D,20250519,000000,6.7,7.035,6.69,6.97,2047165,0
+INTR.US,D,20250520,000000,6.945,7.07,6.865,7,2506425,0
+INTR.US,D,20250521,000000,7,7.09,6.97,6.97,2097545,0
+INTR.US,D,20250522,000000,6.99,7.27,6.97,7.11,2135560,0
+INTR.US,D,20250523,000000,6.92,7.19,6.78,7.17,1468310,0
+INTR.US,D,20250527,000000,7.2,7.26,7.07,7.14,1404074,0
+INTR.US,D,20250528,000000,7.14,7.27,7.12,7.24,1637919,0
+INTR.US,D,20250529,000000,7.35,7.38,7.195,7.23,2341700,0
+INTR.US,D,20250530,000000,7.18,7.18,6.945,7.12,3190308,0
+INTR.US,D,20250602,000000,7.16,7.18,6.89,6.99,1899304,0
+INTR.US,D,20250603,000000,6.99,6.99,6.845,6.93,1387528,0
+INTR.US,D,20250604,000000,6.99,7.09,6.8618,6.91,1555670,0
+INTR.US,D,20250605,000000,6.94,7.2,6.94,7.05,2168610,0
+INTR.US,D,20250606,000000,7.04,7.05,6.85,6.97,920211,0
+INTR.US,D,20250609,000000,6.95,6.95,6.73,6.8,1422246,0
+INTR.US,D,20250610,000000,6.83,6.945,6.775,6.85,1371302,0
+INTR.US,D,20250611,000000,6.82,7.25,6.795,7.25,3644524,0
+INTR.US,D,20250612,000000,7.26,7.3,7.0613,7.12,1350561,0
+INTR.US,D,20250613,000000,7.11,7.16,6.99,7.06,847833,0
+INTR.US,D,20250616,000000,7.15,7.52,7.15,7.51,2093554,0
+INTR.US,D,20250617,000000,7.45,7.58,7.43,7.47,1933056,0
+INTR.US,D,20250618,000000,7.49,7.595,7.46,7.56,1592937,0
+INTR.US,D,20250620,000000,7.6,7.6,7.41,7.42,3885529,0
+INTR.US,D,20250623,000000,7.53,7.57,7.3446,7.48,3069871,0
+INTR.US,D,20250624,000000,7.54,7.76,7.535,7.54,2691927,0
+INTR.US,D,20250625,000000,7.52,7.535,7.3,7.32,1545825,0
+INTR.US,D,20250626,000000,7.42,7.52,7.33,7.47,1459478,0
+INTR.US,D,20250627,000000,7.48,7.545,7.275,7.35,2343674,0
+INTR.US,D,20250630,000000,7.33,7.455,7.27,7.43,2171723,0
+INTR.US,D,20250701,000000,7.42,7.48,7.13,7.15,2987307,0
+INTR.US,D,20250702,000000,7.02,7.025,6.86,6.93,3326030,0
+INTR.US,D,20250703,000000,6.98,7.06,6.91,7.05,2134402,0
+INTR.US,D,20250707,000000,7,7.025,6.84,6.97,2366275,0
+INTR.US,D,20250708,000000,6.97,7.09,6.895,7.06,2341398,0
+INTR.US,D,20250709,000000,7.11,7.175,7,7.05,2227227,0
+INTR.US,D,20250710,000000,6.8,6.96,6.77,6.94,2183138,0
+INTR.US,D,20250711,000000,6.89,7,6.84,6.85,2131717,0
+INTR.US,D,20250714,000000,6.81,6.83,6.715,6.78,1262259,0
+INTR.US,D,20250715,000000,6.83,7.06,6.805,7.05,2341941,0
+INTR.US,D,20250716,000000,6.91,7.17,6.9,7.15,1853286,0
+INTR.US,D,20250717,000000,7.12,7.32,7.1,7.3,1803807,0
+INTR.US,D,20250718,000000,7.3,7.37,6.84,6.91,2493868,0
+INTR.US,D,20250721,000000,6.91,6.9988,6.8,6.83,3365422,0
+INTR.US,D,20250722,000000,6.8,6.885,6.68,6.71,2151232,0
+INTR.US,D,20250723,000000,6.72,6.92,6.68,6.84,1679466,0
+INTR.US,D,20250724,000000,6.77,6.77,6.67,6.73,1277232,0
+INTR.US,D,20250725,000000,6.76,6.8,6.61,6.7,2096162,0
+INTR.US,D,20250728,000000,6.61,6.63,6.4,6.54,2302553,0
+INTR.US,D,20250729,000000,6.54,6.73,6.51,6.64,1453737,0
+INTR.US,D,20250730,000000,6.61,6.755,6.535,6.7,1603485,0
+INTR.US,D,20250731,000000,6.71,6.725,6.525,6.54,1030610,0
+INTR.US,D,20250801,000000,6.635,6.68,6.475,6.49,2474364,0
+INTR.US,D,20250804,000000,6.54,6.615,6.445,6.52,990186,0
+INTR.US,D,20250805,000000,6.53,6.6199,6.43,6.53,1820490,0
+INTR.US,D,20250806,000000,7.35,7.51,7.02,7.46,6974656,0
+INTR.US,D,20250807,000000,7.56,7.875,7.55,7.72,3585387,0
+INTR.US,D,20250808,000000,7.71,7.87,7.68,7.78,2330208,0
+INTR.US,D,20250811,000000,7.77,7.81,7.6701,7.76,1537972,0
+INTR.US,D,20250812,000000,7.89,8.245,7.88,8.22,4562252,0
+INTR.US,D,20250813,000000,8.2,8.3,8.075,8.18,11856786,0
+INTR.US,D,20250814,000000,8.12,8.365,8.01,8.17,3516119,0
+INTR.US,D,20250815,000000,8.23,8.33,7.99,8.06,1995773,0
+INTR.US,D,20250818,000000,8.07,8.2,8.04,8.2,1942528,0
+INTR.US,D,20250819,000000,7.86,7.94,7.57,7.59,2824529,0
+INTR.US,D,20250820,000000,7.59,7.785,7.465,7.76,2720467,0
+INTR.US,D,20250821,000000,7.84,7.905,7.74,7.77,1785048,0
+INTR.US,D,20250822,000000,7.86,8.125,7.77,8.08,1505080,0
+INTR.US,D,20250825,000000,8.1,8.29,8.02,8.26,2427592,0
+INTR.US,D,20250826,000000,8.24,8.3651,8.11,8.21,2120572,0
+INTR.US,D,20250827,000000,8.15,8.395,8.125,8.39,3407080,0
+INTR.US,D,20250828,000000,8.43,8.705,8.4206,8.61,2198235,0
+INTR.US,D,20250829,000000,8.58,8.68,8.515,8.59,1679731,0
+INTR.US,D,20250902,000000,8.4,8.495,8.3,8.36,2118830,0
+INTR.US,D,20250903,000000,8.37,8.4654,8.29,8.45,1045891,0
+INTR.US,D,20250904,000000,8.42,8.455,8.165,8.44,1739462,0
+INTR.US,D,20250905,000000,8.62,8.785,8.535,8.77,2036557,0
+INTR.US,D,20250908,000000,8.74,8.79,8.565,8.76,1902567,0
+INTR.US,D,20250909,000000,8.76,8.7888,8.684,8.76,2930072,0
+INTR.US,D,20250910,000000,8.8,8.84,8.73,8.8,2026816,0
+INTR.US,D,20250911,000000,8.88,9.055,8.87,8.98,1806225,0
+INTR.US,D,20250912,000000,8.95,9.08,8.905,8.91,998868,0
+INTR.US,D,20250915,000000,9,9.095,8.91,8.95,1255176,0
+INTR.US,D,20250916,000000,8.95,9.05,8.84,8.95,2995360,0
+INTR.US,D,20250917,000000,8.95,9.275,8.93,9.09,2513806,0
+INTR.US,D,20250918,000000,9.03,9.07,8.85,8.9,2311370,0
+INTR.US,D,20250919,000000,8.9,8.9307,8.74,8.79,1536167,0
+INTR.US,D,20250922,000000,8.73,9.04,8.68,9,3515606,0
+INTR.US,D,20250923,000000,9.15,9.48,9.1201,9.47,2844297,0
+INTR.US,D,20250924,000000,9.4,9.46,9.11,9.19,2060567,0
+INTR.US,D,20250925,000000,9.14,9.22,8.95,8.99,1267597,0
+INTR.US,D,20250926,000000,8.99,9.16,8.9601,9.14,1619819,0
+INTR.US,D,20250929,000000,9.23,9.285,9.15,9.27,1147889,0
+INTR.US,D,20250930,000000,9.3,9.32,9.1215,9.23,1104966,0
+INTR.US,D,20251001,000000,9.31,9.38,8.995,9.04,1382799,0
+INTR.US,D,20251002,000000,9.08,9.105,8.7744,8.805,1173170,0
+INTR.US,D,20251003,000000,8.87,9.05,8.76,9.04,2295502,0
+INTR.US,D,20251006,000000,9.04,9.08,8.9521,9,1104800,0
+INTR.US,D,20251007,000000,8.83,8.83,8.655,8.7,2329012,0
+INTR.US,D,20251008,000000,8.73,8.788,8.565,8.63,1829707,0
+INTR.US,D,20251009,000000,8.64,8.69,8.53,8.57,1398624,0
+INTR.US,D,20251010,000000,8.57,8.61,8.29,8.43,2329661,0
+INTR.US,D,20251013,000000,8.57,8.81,8.51,8.72,2358542,0
+INTR.US,D,20251014,000000,8.58,8.775,8.55,8.68,2099534,0
+INTR.US,D,20251015,000000,8.71,8.93,8.705,8.9,1753866,0
+INTR.US,D,20251016,000000,8.92,8.995,8.83,8.93,1768512,0
+INTR.US,D,20251017,000000,8.88,9.12,8.81,9.1,2618579,0
+INTR.US,D,20251020,000000,9.22,9.365,9.17,9.33,2980824,0
+INTR.US,D,20251021,000000,9.29,9.42,9.255,9.27,2122362,0
+INTR.US,D,20251022,000000,9.3,9.37,9.16,9.26,2049384,0
+INTR.US,D,20251023,000000,9.3,9.57,9.245,9.55,3098212,0
+INTR.US,D,20251024,000000,9.55,9.59,8.95,9.01,4704394,0
+INTR.US,D,20251027,000000,9.1,9.2665,9.02,9.14,2390272,0
+INTR.US,D,20251028,000000,9.12,9.23,9.055,9.19,3988270,0
+INTR.US,D,20251029,000000,9.44,9.66,9.44,9.55,4339580,0
+INTR.US,D,20251030,000000,9.44,9.47,9.155,9.17,2161155,0
+INTR.US,D,20251031,000000,9.2,9.26,9.13,9.16,3208878,0
+INTR.US,D,20251103,000000,9.36,9.38,9.26,9.37,2480775,0
+INTR.US,D,20251104,000000,9.23,9.33,9.11,9.21,2289012,0
+INTR.US,D,20251105,000000,9.27,9.63,9.2,9.61,1945033,0
+INTR.US,D,20251106,000000,9.66,9.72,9.39,9.46,2310181,0
+INTR.US,D,20251107,000000,9.39,9.47,9.25,9.46,2672778,0
+INTR.US,D,20251110,000000,9.56,9.715,9.55,9.6,1970840,0
+INTR.US,D,20251111,000000,9.83,10.07,9.77,10.02,3487207,0
+INTR.US,D,20251112,000000,9.98,9.99,9.75,9.9,2337397,0
+INTR.US,D,20251113,000000,9.71,10.22,9.1613,9.22,5029108,0
+INTR.US,D,20251114,000000,9.12,9.3199,8.96,9.22,2634441,0
+INTR.US,D,20251117,000000,9.09,9.13,8.82,8.88,2435283,0
+INTR.US,D,20251118,000000,8.88,9.095,8.87,8.88,1614713,0
+INTR.US,D,20251119,000000,8.65,8.845,8.595,8.68,2209013,0
+INTR.US,D,20251120,000000,8.74,8.88,8.345,8.39,1297120,0
+INTR.US,D,20251121,000000,8.38,8.48,8.16,8.27,3011380,0
+INTR.US,D,20251124,000000,8.29,8.45,8.2545,8.41,2373459,0
+INTR.US,D,20251125,000000,8.35,8.495,8.155,8.46,2168599,0
+INTR.US,D,20251126,000000,8.605,8.89,8.58,8.87,3012879,0
+INTR.US,D,20251128,000000,8.94,9.09,8.895,9.09,902427,0
+INTR.US,D,20251201,000000,9.11,9.2,8.985,9.04,1673283,0
+INTR.US,D,20251202,000000,9.14,9.375,9.14,9.2,2038220,0
+INTR.US,D,20251203,000000,9.27,9.31,8.9,8.95,2703584,0
+INTR.US,D,20251204,000000,9.14,9.215,9.06,9.14,2010237,0
+INTR.US,D,20251205,000000,9.14,9.14,8.18,8.25,2716306,0
+INTR.US,D,20251208,000000,8.37,8.4265,8,8.08,3519386,0
+INTR.US,D,20251209,000000,7.94,8.33,7.905,8.31,3235290,0
+INTR.US,D,20251210,000000,8.27,8.45,8.185,8.34,1468626,0
+INTR.US,D,20251211,000000,8.39,8.555,8.38,8.4,1945268,0
+INTR.US,D,20251212,000000,8.54,8.55,8.18,8.4,4173997,0
+INTR.US,D,20251215,000000,8.49,8.705,8.45,8.59,2643081,0
+INTR.US,D,20251216,000000,8.45,8.45,8.18,8.25,2222145,0
+INTR.US,D,20251217,000000,8.01,8.1,7.94,7.94,2168352,0
+INTR.US,D,20251218,000000,7.98,8.2,7.92,8.2,1859744,0
+INTR.US,D,20251219,000000,8.21,8.285,8.13,8.23,3198618,0
+INTR.US,D,20251222,000000,8.08,8.1,7.89,8.02,3014425,0
+INTR.US,D,20251223,000000,8.12,8.31,8.11,8.28,1973657,0
+INTR.US,D,20251224,000000,8.32,8.39,8.25,8.36,725332,0
+INTR.US,D,20251226,000000,8.32,8.475,8.28,8.45,1741233,0
+INTR.US,D,20251229,000000,8.36,8.425,8.265,8.39,1936120,0
+INTR.US,D,20251230,000000,8.49,8.66,8.47,8.5,1637815,0
+INTR.US,D,20251231,000000,8.5,8.54,8.435,8.48,887668,0
+INTR.US,D,20260102,000000,8.64,8.65,8.45,8.45,1195971,0
+INTR.US,D,20260105,000000,8.49,9,8.41,8.845,2652860,0
+INTR.US,D,20260106,000000,8.94,9.19,8.94,8.97,2433308,0
+INTR.US,D,20260107,000000,8.89,8.89,8.635,8.77,1897927,0
+INTR.US,D,20260108,000000,8.74,8.905,8.725,8.88,1034525,0
+INTR.US,D,20260109,000000,8.9,8.97,8.69,8.81,2589651,0
+INTR.US,D,20260112,000000,8.67,8.815,8.6,8.64,2204159,0
+INTR.US,D,20260113,000000,8.66,8.66,8.385,8.47,2171020,0
+INTR.US,D,20260114,000000,8.5,8.55,8.32,8.36,2499923,0
+INTR.US,D,20260115,000000,8.39,8.4225,7.935,8.15,7698333,0
+INTR.US,D,20260116,000000,8.08,8.18,7.955,8.17,3901762,0
+INTR.US,D,20260120,000000,8.19,8.4686,8.17,8.37,2921844,0
+INTR.US,D,20260121,000000,8.51,8.855,8.51,8.81,2054410,0
+INTR.US,D,20260122,000000,8.93,9.24,8.93,9.1,3633510,0
+INTR.US,D,20260123,000000,9.03,9.33,9,9.31,3340582,0
+INTR.US,D,20260126,000000,9.185,9.48,9.11,9.38,3066789,0
+INTR.US,D,20260127,000000,9.67,10,9.63,9.98,3579135,0
+INTR.US,D,20260128,000000,10.02,10.23,9.815,10.21,3805644,0
+INTR.US,D,20260129,000000,10.25,10.36,9.74,9.82,4215612,0
+INTR.US,D,20260130,000000,9.67,9.75,9.26,9.33,3943130,0
+INTR.US,D,20260202,000000,9.335,9.58,9.3,9.3,3943472,0
+INTR.US,D,20260203,000000,9.57,9.71,9.465,9.61,3777315,0
+INTR.US,D,20260204,000000,9.52,9.52,9.09,9.23,4361795,0
+INTR.US,D,20260205,000000,9.28,9.3,8.635,8.66,3826588,0
+INTR.US,D,20260206,000000,8.77,8.89,8.6,8.87,2324071,0
+INTR.US,D,20260209,000000,8.9,9.19,8.855,9.14,2226570,0
+INTR.US,D,20260210,000000,9.125,9.455,9.09,9.29,4064107,0
+INTR.US,D,20260211,000000,9.67,10.11,8.87,8.98,10045915,0
+INTR.US,D,20260212,000000,9.3,9.585,8.9,9.03,4742023,0
+INTR.US,D,20260213,000000,8.87,8.88,8.45,8.73,4049765,0
+INTR.US,D,20260217,000000,8.69,8.79,8.44,8.57,1250795,0
+INTR.US,D,20260218,000000,8.68,8.96,8.68,8.805,1626517,0
diff --git a/daily/us/nasdaq stocks/2/invzw.us.txt b/daily/us/nasdaq stocks/2/invzw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fe12847e2dedbccf6ebaf684a395456354272f2e
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/invzw.us.txt	
@@ -0,0 +1,1314 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INVZW.US,D,20200626,000000,0.6,0.6,0.5999,0.5999,1000,0
+INVZW.US,D,20200629,000000,0.6,0.6,0.597751,0.5999,44728,0
+INVZW.US,D,20200630,000000,0.76,0.76,0.76,0.76,316580,0
+INVZW.US,D,20200701,000000,0.84,1,0.84,0.99,27380,0
+INVZW.US,D,20200706,000000,0.9,1.25,0.9,1.2,25707,0
+INVZW.US,D,20200707,000000,1.2,1.2,1.2,1.2,4100,0
+INVZW.US,D,20200708,000000,1.15,1.15,1.1299,1.1299,1100,0
+INVZW.US,D,20200710,000000,0.7,0.9,0.7,0.85,57085,0
+INVZW.US,D,20200713,000000,0.875,0.875,0.85,0.85,6012,0
+INVZW.US,D,20200714,000000,0.82,0.9,0.701,0.9,20042,0
+INVZW.US,D,20200715,000000,0.801379,0.85,0.801379,0.8305,1175,0
+INVZW.US,D,20200720,000000,0.86,0.86,0.746345,0.8,9294,0
+INVZW.US,D,20200721,000000,0.88,0.88,0.86,0.86,780,0
+INVZW.US,D,20200722,000000,0.7596,0.7596,0.7596,0.7596,213,0
+INVZW.US,D,20200723,000000,0.7002,0.7502,0.7002,0.7502,9506,0
+INVZW.US,D,20200724,000000,0.65,0.65,0.65,0.65,1010,0
+INVZW.US,D,20200727,000000,0.6,0.65,0.6,0.6499,14600,0
+INVZW.US,D,20200728,000000,0.65,0.66,0.6499,0.65,96296,0
+INVZW.US,D,20200729,000000,0.6,0.601,0.558,0.579,30339,0
+INVZW.US,D,20200730,000000,0.63,0.665,0.63,0.665,2250,0
+INVZW.US,D,20200731,000000,0.56,0.63,0.55,0.551,38070,0
+INVZW.US,D,20200803,000000,0.551,0.551,0.4999,0.5,80100,0
+INVZW.US,D,20200804,000000,0.5,0.6,0.342,0.6,4043,0
+INVZW.US,D,20200806,000000,0.55,0.6,0.55,0.6,8600,0
+INVZW.US,D,20200807,000000,0.65,0.7699,0.65,0.75,121950,0
+INVZW.US,D,20200810,000000,0.75,0.75,0.6,0.75,23925,0
+INVZW.US,D,20200811,000000,0.73,0.750001,0.73,0.75,13150,0
+INVZW.US,D,20200812,000000,0.8,0.8,0.5,0.8,29204,0
+INVZW.US,D,20200813,000000,0.75,0.81,0.75,0.75,716480,0
+INVZW.US,D,20200814,000000,0.77,0.83663,0.77,0.8,222858,0
+INVZW.US,D,20200818,000000,0.8,0.8,0.799,0.799,4238,0
+INVZW.US,D,20200819,000000,0.799,0.799,0.79,0.79,2900,0
+INVZW.US,D,20200820,000000,0.789,0.789,0.7889,0.7889,200,0
+INVZW.US,D,20200821,000000,0.6945,0.79,0.6945,0.789,2100,0
+INVZW.US,D,20200825,000000,0.735001,0.735001,0.7,0.7,2000,0
+INVZW.US,D,20200826,000000,0.6,0.779,0.6,0.779,2900,0
+INVZW.US,D,20200827,000000,0.6003,0.689501,0.6003,0.689501,1010,0
+INVZW.US,D,20200831,000000,0.77,0.7764,0.7,0.7,3382,0
+INVZW.US,D,20200901,000000,0.789,0.799,0.7855,0.7955,1000,0
+INVZW.US,D,20200902,000000,0.77,0.79,0.736001,0.7664,2550,0
+INVZW.US,D,20200903,000000,0.75,0.7501,0.75,0.750001,4104,0
+INVZW.US,D,20200904,000000,0.75,0.7522,0.75,0.7522,11123,0
+INVZW.US,D,20200908,000000,0.89,0.9,0.864999,0.864999,3982,0
+INVZW.US,D,20200909,000000,0.840701,0.85,0.840701,0.85,4074,0
+INVZW.US,D,20200910,000000,0.879599,0.9,0.879401,0.88,6320,0
+INVZW.US,D,20200911,000000,0.84,0.89,0.702,0.702,63826,0
+INVZW.US,D,20200914,000000,0.693,0.89,0.693,0.8,1943,0
+INVZW.US,D,20200917,000000,0.8,0.8,0.77,0.78,1900,0
+INVZW.US,D,20200918,000000,0.85,0.9,0.64,0.64,5900,0
+INVZW.US,D,20200921,000000,0.7393,0.8,0.6552,0.68,11800,0
+INVZW.US,D,20200922,000000,0.651,0.85,0.65,0.65,10078,0
+INVZW.US,D,20200923,000000,0.79,0.79,0.66,0.6633,3402,0
+INVZW.US,D,20200924,000000,0.68,0.725,0.57,0.57,61520,0
+INVZW.US,D,20200925,000000,0.57,0.61,0.556,0.61,11549,0
+INVZW.US,D,20200928,000000,0.61,0.61,0.6002,0.605,9850,0
+INVZW.US,D,20200929,000000,0.63,0.6501,0.6,0.6501,8020,0
+INVZW.US,D,20200930,000000,0.62,0.6331,0.61,0.6131,6400,0
+INVZW.US,D,20201001,000000,0.62,0.62,0.55,0.55,24102,0
+INVZW.US,D,20201002,000000,0.618,0.618,0.618,0.618,600,0
+INVZW.US,D,20201007,000000,0.8,0.8,0.8,0.8,123,0
+INVZW.US,D,20201013,000000,0.550001,0.583751,0.550001,0.5748,16351,0
+INVZW.US,D,20201014,000000,0.749999,0.749999,0.749799,0.749799,1307,0
+INVZW.US,D,20201015,000000,0.689999,0.738,0.55,0.738,951,0
+INVZW.US,D,20201016,000000,0.56,0.737999,0.54,0.57,900,0
+INVZW.US,D,20201019,000000,0.58,0.71,0.57,0.71,4203,0
+INVZW.US,D,20201020,000000,0.6,0.7299,0.6,0.7299,508,0
+INVZW.US,D,20201021,000000,0.66425,0.7,0.645923,0.7,1909,0
+INVZW.US,D,20201022,000000,0.65,0.7,0.65,0.7,4555,0
+INVZW.US,D,20201023,000000,0.74,0.74,0.7,0.7,20869,0
+INVZW.US,D,20201026,000000,0.7,0.7,0.7,0.7,5000,0
+INVZW.US,D,20201027,000000,0.71,0.75,0.67,0.75,32590,0
+INVZW.US,D,20201029,000000,0.75,0.75,0.69,0.69,8516,0
+INVZW.US,D,20201030,000000,0.72,0.72,0.5985,0.5985,9460,0
+INVZW.US,D,20201102,000000,0.75,0.85,0.6999,0.749,54032,0
+INVZW.US,D,20201103,000000,0.75,0.8,0.75,0.7979,1414,0
+INVZW.US,D,20201104,000000,0.93,0.93,0.93,0.93,226,0
+INVZW.US,D,20201105,000000,0.9,0.9,0.89,0.89,1215,0
+INVZW.US,D,20201106,000000,0.88,0.909,0.85,0.85,14267,0
+INVZW.US,D,20201109,000000,0.9,0.9,0.79,0.8,2356,0
+INVZW.US,D,20201110,000000,0.9,0.9,0.85,0.899899,5800,0
+INVZW.US,D,20201116,000000,0.9,0.9,0.9,0.9,225,0
+INVZW.US,D,20201117,000000,0.9,0.9,0.89,0.89,4510,0
+INVZW.US,D,20201118,000000,0.8035,0.8797,0.68,0.7501,1201,0
+INVZW.US,D,20201119,000000,0.889999,0.8995,0.77,0.8995,1804,0
+INVZW.US,D,20201120,000000,0.845,0.9,0.73,0.9,2694,0
+INVZW.US,D,20201123,000000,0.9,0.9,0.875,0.8995,405,0
+INVZW.US,D,20201124,000000,0.84,0.9,0.84,0.9,11700,0
+INVZW.US,D,20201125,000000,0.95,0.95,0.855,0.8957,3487,0
+INVZW.US,D,20201127,000000,0.9499,1.1,0.927792,1.1,23905,0
+INVZW.US,D,20201130,000000,1.1,1.1,1.06,1.085,12855,0
+INVZW.US,D,20201201,000000,1.1,1.1902,1,1.15,17677,0
+INVZW.US,D,20201202,000000,1.24,1.25,1.05,1.125,15951,0
+INVZW.US,D,20201203,000000,1.08,1.2498,1.05,1.05,34883,0
+INVZW.US,D,20201204,000000,2,2.98,2,2.65,1107977,0
+INVZW.US,D,20201207,000000,2.95,3.48,2.75,2.87,687625,0
+INVZW.US,D,20201208,000000,3.1,3.25,2.45,2.89,321506,0
+INVZW.US,D,20201209,000000,3,3.39,2.8,3.33,437379,0
+INVZW.US,D,20201210,000000,3.35,3.51,3.11,3.2,147514,0
+INVZW.US,D,20201211,000000,4.3,4.45,2.86,3.25,1182934,0
+INVZW.US,D,20201214,000000,3.6,3.6,2.9,3,589637,0
+INVZW.US,D,20201215,000000,3.26,3.26,2.47,2.65,719912,0
+INVZW.US,D,20201216,000000,3,3.007,2.4,2.45,439416,0
+INVZW.US,D,20201217,000000,2.75,2.86,2.36,2.46,279563,0
+INVZW.US,D,20201218,000000,3,3,2.53,2.62,421018,0
+INVZW.US,D,20201221,000000,2.6,3.16,2.6,3.12,688091,0
+INVZW.US,D,20201222,000000,3.3,4.15,3.3,4,1153747,0
+INVZW.US,D,20201223,000000,4.25,4.75,4.25,4.45,721126,0
+INVZW.US,D,20201224,000000,4.55,4.55,4.13,4.23,198008,0
+INVZW.US,D,20201228,000000,4.35,4.35,3.8,3.98,419889,0
+INVZW.US,D,20201229,000000,4,4,3.5,3.82,158658,0
+INVZW.US,D,20201230,000000,3.85,3.9798,3.62,3.8,129877,0
+INVZW.US,D,20201231,000000,3.66,3.85,3.485,3.85,214463,0
+INVZW.US,D,20210104,000000,4,4,3.49,3.6,155966,0
+INVZW.US,D,20210105,000000,3.5,3.68,3.39,3.49,133817,0
+INVZW.US,D,20210106,000000,3.4,3.75,3.33,3.36,168385,0
+INVZW.US,D,20210107,000000,3.72,3.72,3.33,3.42,163573,0
+INVZW.US,D,20210108,000000,3.41,3.41,3.3,3.39,127080,0
+INVZW.US,D,20210111,000000,3.46,3.57,3.35,3.3999,156589,0
+INVZW.US,D,20210112,000000,3.28,3.85,3.2,3.365,295355,0
+INVZW.US,D,20210113,000000,3.64,3.64,3.4104,3.54,168189,0
+INVZW.US,D,20210114,000000,3.87,3.99,3.55,3.87,253479,0
+INVZW.US,D,20210115,000000,3.9,3.9401,3.62,3.76,122581,0
+INVZW.US,D,20210119,000000,3.56,3.88,3.52,3.53,164346,0
+INVZW.US,D,20210120,000000,3.6013,3.6013,3.29,3.3599,136982,0
+INVZW.US,D,20210121,000000,3.35,3.5,3.26,3.4702,89438,0
+INVZW.US,D,20210122,000000,3.27,3.55,3.27,3.38,99212,0
+INVZW.US,D,20210125,000000,3.5,3.5001,3.05,3.06,219931,0
+INVZW.US,D,20210126,000000,3.4,3.4,3.13,3.13,238449,0
+INVZW.US,D,20210127,000000,3.01,3.174,2.91,2.91,172933,0
+INVZW.US,D,20210128,000000,2.41,3.16,2.41,2.92,128096,0
+INVZW.US,D,20210129,000000,2.81,2.92,2.72,2.86,68390,0
+INVZW.US,D,20210201,000000,2.92,3.2399,2.85,3.11,419703,0
+INVZW.US,D,20210202,000000,3.18,3.4,3.0656,3.25,178717,0
+INVZW.US,D,20210203,000000,3.33,3.3793,3.2,3.32,91392,0
+INVZW.US,D,20210204,000000,3.49,3.49,3.28,3.38,135148,0
+INVZW.US,D,20210205,000000,3.4,3.5,3.3,3.43,94988,0
+INVZW.US,D,20210208,000000,3.33,3.38,3.13,3.37,200752,0
+INVZW.US,D,20210209,000000,3.4,3.4,3.1,3.1299,140724,0
+INVZW.US,D,20210210,000000,3.2,3.25,3.04,3.0801,114986,0
+INVZW.US,D,20210211,000000,3.05,3.31,3.05,3.23,181469,0
+INVZW.US,D,20210212,000000,3.11,3.6,3.11,3.26,201563,0
+INVZW.US,D,20210216,000000,3.29,3.67,3.29,3.46,230771,0
+INVZW.US,D,20210217,000000,3.5,3.5799,3.3401,3.44,52043,0
+INVZW.US,D,20210218,000000,3.4,3.54,3.26,3.42,113373,0
+INVZW.US,D,20210219,000000,3.45,3.71,3.45,3.5901,108051,0
+INVZW.US,D,20210222,000000,3.71,3.87,3.61,3.81,176750,0
+INVZW.US,D,20210223,000000,3.2,3.2,3.05,3.2,189803,0
+INVZW.US,D,20210224,000000,3.14,3.69,3.11,3.11,342041,0
+INVZW.US,D,20210225,000000,3.11,3.49,2.92,2.92,114626,0
+INVZW.US,D,20210226,000000,2.96,3.25,2.8,3.25,182542,0
+INVZW.US,D,20210301,000000,3.5,3.5,3.1,3.14,59424,0
+INVZW.US,D,20210302,000000,3.14,3.2,2.99,3.043,48970,0
+INVZW.US,D,20210303,000000,2.89,3.0399,2.81,2.81,71641,0
+INVZW.US,D,20210304,000000,2.61,2.81,2.09,2.66,272196,0
+INVZW.US,D,20210305,000000,2.5305,2.68,2.16,2.52,197711,0
+INVZW.US,D,20210308,000000,2.45,2.51,2.38,2.45,36084,0
+INVZW.US,D,20210309,000000,2.53,2.59,2.42,2.58,54740,0
+INVZW.US,D,20210310,000000,2.52,2.81,2.52,2.595,69580,0
+INVZW.US,D,20210311,000000,2.6,2.79,2.6,2.74,47850,0
+INVZW.US,D,20210312,000000,2.79,2.812,2.75,2.75,62209,0
+INVZW.US,D,20210315,000000,2.88,2.88,2.7,2.86,75359,0
+INVZW.US,D,20210316,000000,2.98,2.98,2.7701,2.83,55644,0
+INVZW.US,D,20210317,000000,2.72,2.8,2.7,2.7406,51891,0
+INVZW.US,D,20210318,000000,2.74,2.81,2.65,2.65,25752,0
+INVZW.US,D,20210319,000000,2.65,2.815,2.56,2.66,173509,0
+INVZW.US,D,20210322,000000,2.7599,2.82,2.69,2.76,42502,0
+INVZW.US,D,20210323,000000,2.75,2.755,2.51,2.58,75350,0
+INVZW.US,D,20210324,000000,2.52,2.71,2.35,2.39,71764,0
+INVZW.US,D,20210325,000000,2.36,2.45,2.18,2.29,75154,0
+INVZW.US,D,20210326,000000,2.22,2.43,2.122,2.2,37264,0
+INVZW.US,D,20210329,000000,2.14,2.23,2.125,2.13,126728,0
+INVZW.US,D,20210330,000000,2.292,2.42,1.86,1.94,82925,0
+INVZW.US,D,20210331,000000,1.94,2.26,1.81,2.2,199699,0
+INVZW.US,D,20210401,000000,2.225,2.36,2.09,2.19,48113,0
+INVZW.US,D,20210405,000000,2.18,2.58,2.18,2.37,66668,0
+INVZW.US,D,20210406,000000,3.4581,3.4581,2.37,2.9,61500,0
+INVZW.US,D,20210407,000000,2.97,3.29,2.9,3.2,235100,0
+INVZW.US,D,20210408,000000,3.45,3.45,2.93,2.9401,118700,0
+INVZW.US,D,20210409,000000,3,3.27,3,3.1,99100,0
+INVZW.US,D,20210412,000000,3.25,3.3,2.8406,2.8673,52900,0
+INVZW.US,D,20210413,000000,2.8,3.1,2.7251,2.77,88800,0
+INVZW.US,D,20210414,000000,2.74,2.75,2.55,2.62,67500,0
+INVZW.US,D,20210415,000000,2.59,2.73,2,2.22,69400,0
+INVZW.US,D,20210416,000000,2.22,2.56,1.95,2.349,256400,0
+INVZW.US,D,20210419,000000,2.26,2.3,2.05,2.1,35200,0
+INVZW.US,D,20210420,000000,1.93,2.18,1.87,1.95,54400,0
+INVZW.US,D,20210421,000000,2.03,2.1999,1.91,2.15,34400,0
+INVZW.US,D,20210422,000000,2.01,2.1896,1.97,1.97,16800,0
+INVZW.US,D,20210423,000000,1.83,2.375,1.83,2.375,48800,0
+INVZW.US,D,20210426,000000,2.07,2.5,2.07,2.47,20808,0
+INVZW.US,D,20210427,000000,2.34,2.75,2.34,2.75,417178,0
+INVZW.US,D,20210428,000000,2.5001,2.8,2.5001,2.8,29410,0
+INVZW.US,D,20210429,000000,2.9899,3.04,2.5,2.99,64647,0
+INVZW.US,D,20210430,000000,2.75,3.17,2.7401,3.17,80279,0
+INVZW.US,D,20210503,000000,3.15,3.15,2.62,2.78,34295,0
+INVZW.US,D,20210504,000000,2.69,2.82,2.65,2.74,18682,0
+INVZW.US,D,20210505,000000,2.85,2.85,2.59,2.72,15170,0
+INVZW.US,D,20210506,000000,2.56,2.65,2.5,2.51,22380,0
+INVZW.US,D,20210507,000000,2.5,2.98,2.38,2.392,11840,0
+INVZW.US,D,20210510,000000,2.4,2.4,2.26,2.27,8436,0
+INVZW.US,D,20210511,000000,1.91,2.25,1.91,2.15,19613,0
+INVZW.US,D,20210512,000000,2.25,2.25,2.0008,2.0008,18236,0
+INVZW.US,D,20210513,000000,2.0501,2.2,1.95,2,77311,0
+INVZW.US,D,20210514,000000,2.1,2.38,1.9801,2.38,71575,0
+INVZW.US,D,20210517,000000,2.34,2.6799,2.25,2.52,44729,0
+INVZW.US,D,20210518,000000,2.84,2.84,2.1201,2.2,28193,0
+INVZW.US,D,20210519,000000,2.2,2.6299,2.075,2.11,18355,0
+INVZW.US,D,20210520,000000,2,2.87,2,2.356,43310,0
+INVZW.US,D,20210521,000000,2.53,2.53,2.25,2.32,37284,0
+INVZW.US,D,20210524,000000,2.375,2.5,2.23,2.33,88739,0
+INVZW.US,D,20210525,000000,2.22,2.5,2.2,2.22,7446,0
+INVZW.US,D,20210526,000000,2.21,2.39,2.2,2.35,16194,0
+INVZW.US,D,20210527,000000,2.34,2.45,2.34,2.3689,30820,0
+INVZW.US,D,20210528,000000,2.29,2.88,2.29,2.88,50480,0
+INVZW.US,D,20210601,000000,2.73,2.82,2.45,2.71,51317,0
+INVZW.US,D,20210602,000000,2.3801,2.75,2.3801,2.665,6129,0
+INVZW.US,D,20210603,000000,2.52,2.6978,2.52,2.6978,505,0
+INVZW.US,D,20210604,000000,2.72,2.8,2.72,2.79,24628,0
+INVZW.US,D,20210607,000000,2.6,2.77,2.52,2.75,12760,0
+INVZW.US,D,20210608,000000,2.54,2.85,2.54,2.73,33089,0
+INVZW.US,D,20210609,000000,2.85,2.99,2.65,2.65,30598,0
+INVZW.US,D,20210610,000000,2.65,2.68,2.45,2.6,15305,0
+INVZW.US,D,20210611,000000,2.48,2.74,2.47,2.67,4077,0
+INVZW.US,D,20210614,000000,2.55,2.57,2.5,2.56,4432,0
+INVZW.US,D,20210615,000000,2.54,2.73,2.46,2.46,20276,0
+INVZW.US,D,20210616,000000,2.59,2.7,2.51,2.58,11124,0
+INVZW.US,D,20210617,000000,2.58,2.75,2.58,2.685,27043,0
+INVZW.US,D,20210618,000000,2.605,2.77,2.605,2.77,13838,0
+INVZW.US,D,20210621,000000,2.9,2.9,2.52,2.659,29649,0
+INVZW.US,D,20210622,000000,2.53,2.79,2.53,2.74,15260,0
+INVZW.US,D,20210623,000000,2.56,2.74,2.55,2.69,18226,0
+INVZW.US,D,20210624,000000,2.6614,2.73,2.55,2.7,8873,0
+INVZW.US,D,20210625,000000,2.68,2.69,2.53,2.596,8160,0
+INVZW.US,D,20210628,000000,2.51,2.68,2.51,2.68,1961,0
+INVZW.US,D,20210629,000000,2.67,2.73,2.45,2.57,9306,0
+INVZW.US,D,20210630,000000,2.72,3.3,2.5,3.3,155674,0
+INVZW.US,D,20210701,000000,2.95,2.968,2.6,2.87,14139,0
+INVZW.US,D,20210702,000000,2.71,2.74,2.6,2.6624,3747,0
+INVZW.US,D,20210706,000000,2.74,2.76,2.5,2.565,22215,0
+INVZW.US,D,20210707,000000,2.65,2.69,2.41,2.5138,15804,0
+INVZW.US,D,20210708,000000,2.43,2.48,2.37,2.47,40793,0
+INVZW.US,D,20210709,000000,2.4,2.45,2.38,2.44,3288,0
+INVZW.US,D,20210712,000000,2.42,2.46,2.3,2.38,106499,0
+INVZW.US,D,20210713,000000,2.4,2.4,2.33,2.36,54122,0
+INVZW.US,D,20210714,000000,2.35,2.36,2.12,2.31,40310,0
+INVZW.US,D,20210715,000000,2.36,2.52,2.21,2.21,51450,0
+INVZW.US,D,20210716,000000,2.21,2.265,2.21,2.22,12777,0
+INVZW.US,D,20210719,000000,2.2,2.2,1.95,2.05,50440,0
+INVZW.US,D,20210720,000000,2.05,2.05,1.9501,1.9501,44726,0
+INVZW.US,D,20210721,000000,1.96,2.0053,1.82,1.99,22444,0
+INVZW.US,D,20210722,000000,1.96,2.02,1.91,1.98,13220,0
+INVZW.US,D,20210723,000000,1.91,1.9695,1.81,1.83,77402,0
+INVZW.US,D,20210726,000000,1.8199,1.95,1.72,1.73,33380,0
+INVZW.US,D,20210727,000000,1.94,1.94,1.52,1.55,122358,0
+INVZW.US,D,20210728,000000,1.65,1.9,1.55,1.85,160683,0
+INVZW.US,D,20210729,000000,1.81,2.075,1.81,1.92,164215,0
+INVZW.US,D,20210730,000000,2.265,2.2865,1.82,2.25,76311,0
+INVZW.US,D,20210802,000000,1.84,2.24,1.8,1.82,23217,0
+INVZW.US,D,20210803,000000,1.76,1.89,1.75,1.78,13219,0
+INVZW.US,D,20210804,000000,1.6866,1.75,1.66,1.67,34329,0
+INVZW.US,D,20210805,000000,1.75,1.89,1.75,1.78,33925,0
+INVZW.US,D,20210806,000000,1.79,1.79,1.63,1.67,21464,0
+INVZW.US,D,20210809,000000,1.62,1.71,1.61,1.64,32196,0
+INVZW.US,D,20210810,000000,1.61,1.77,1.61,1.67,103181,0
+INVZW.US,D,20210811,000000,1.95,1.95,1.77,1.84,43942,0
+INVZW.US,D,20210812,000000,1.95,1.95,1.65,1.65,41874,0
+INVZW.US,D,20210813,000000,1.65,1.89,1.62,1.7,35842,0
+INVZW.US,D,20210816,000000,1.95,1.95,1.55,1.55,53599,0
+INVZW.US,D,20210817,000000,1.54,1.55,1.35,1.375,86367,0
+INVZW.US,D,20210818,000000,1.5,1.5,1.39,1.39,47806,0
+INVZW.US,D,20210819,000000,1.45,1.48,1.35,1.48,39852,0
+INVZW.US,D,20210820,000000,1.48,1.6,1.45,1.45,54661,0
+INVZW.US,D,20210823,000000,1.6,1.6,1.39,1.41,17450,0
+INVZW.US,D,20210824,000000,1.3801,1.575,1.3801,1.46,65947,0
+INVZW.US,D,20210825,000000,1.46,1.615,1.4,1.45,62252,0
+INVZW.US,D,20210826,000000,1.51,1.59,1.41,1.47,27859,0
+INVZW.US,D,20210827,000000,1.4401,1.62,1.37,1.51,42206,0
+INVZW.US,D,20210830,000000,1.53,1.65,1.42,1.65,52214,0
+INVZW.US,D,20210831,000000,1.65,2.19,1.5312,2.19,286227,0
+INVZW.US,D,20210901,000000,1.76,1.91,1.7,1.91,145897,0
+INVZW.US,D,20210902,000000,1.94,1.94,1.66,1.73,30778,0
+INVZW.US,D,20210903,000000,1.73,1.75,1.6,1.7,68037,0
+INVZW.US,D,20210907,000000,1.65,1.65,1.49,1.55,31722,0
+INVZW.US,D,20210908,000000,1.59,1.59,1.45,1.46,20294,0
+INVZW.US,D,20210909,000000,1.45,1.522,1.42,1.5,36076,0
+INVZW.US,D,20210910,000000,1.47,1.61,1.45,1.6,48886,0
+INVZW.US,D,20210913,000000,1.7,1.7,1.44,1.44,10222,0
+INVZW.US,D,20210914,000000,1.41,1.5,1.35,1.35,69810,0
+INVZW.US,D,20210915,000000,1.35,1.4,1.3,1.34,45042,0
+INVZW.US,D,20210916,000000,1.343,1.343,1.24,1.28,70550,0
+INVZW.US,D,20210917,000000,1.29,1.43,1.28,1.43,51755,0
+INVZW.US,D,20210920,000000,1.43,1.48,1.28,1.3002,43288,0
+INVZW.US,D,20210921,000000,1.32,1.32,1.24,1.24,7690,0
+INVZW.US,D,20210922,000000,1.32,1.32,1.19,1.2,50160,0
+INVZW.US,D,20210923,000000,1.28,1.32,1.22,1.32,41115,0
+INVZW.US,D,20210924,000000,1.28,1.31,1.2,1.26,71135,0
+INVZW.US,D,20210927,000000,1.25,1.255,1.16,1.21,48874,0
+INVZW.US,D,20210928,000000,1.18,1.277,1.16,1.16,39637,0
+INVZW.US,D,20210929,000000,1.31,1.3799,1.27,1.35,157483,0
+INVZW.US,D,20210930,000000,1.5,1.62,1.2502,1.62,261694,0
+INVZW.US,D,20211001,000000,1.47,1.53,1.35,1.35,18653,0
+INVZW.US,D,20211004,000000,1.33,1.45,1.25,1.25,29872,0
+INVZW.US,D,20211005,000000,1.2,1.56,1.2,1.52,96859,0
+INVZW.US,D,20211006,000000,1.52,1.52,1.3198,1.39,68171,0
+INVZW.US,D,20211007,000000,1.43,1.5,1.32,1.32,20118,0
+INVZW.US,D,20211008,000000,1.26,1.44,1.11,1.11,56739,0
+INVZW.US,D,20211011,000000,1.12,1.43,1.06,1.06,53970,0
+INVZW.US,D,20211012,000000,1.06,1.1079,1,1.05,91248,0
+INVZW.US,D,20211013,000000,1,1.11,1,1.03,37261,0
+INVZW.US,D,20211014,000000,1.19,1.19,1.01,1.07,114942,0
+INVZW.US,D,20211015,000000,1.1,1.1,1.01,1.02,97751,0
+INVZW.US,D,20211018,000000,1.0372,1.08,1.01,1.06,50577,0
+INVZW.US,D,20211019,000000,1.08,1.12,1.055,1.08,21129,0
+INVZW.US,D,20211020,000000,1.1,1.16,1.1,1.1598,34003,0
+INVZW.US,D,20211021,000000,1.2,1.2,1.1701,1.19,7717,0
+INVZW.US,D,20211022,000000,1.23,1.23,1.18,1.2,6016,0
+INVZW.US,D,20211025,000000,1.19,1.26,1.1899,1.24,13155,0
+INVZW.US,D,20211026,000000,1.44,1.44,1.24,1.2499,22996,0
+INVZW.US,D,20211027,000000,1.19,1.2655,1.1518,1.25,10500,0
+INVZW.US,D,20211028,000000,1.32,1.39,1.2801,1.38,11235,0
+INVZW.US,D,20211029,000000,1.35,1.55,1.26,1.55,192214,0
+INVZW.US,D,20211101,000000,1.53,1.53,1.25,1.29,27627,0
+INVZW.US,D,20211102,000000,1.372,1.375,1.18,1.22,16879,0
+INVZW.US,D,20211103,000000,1.35,1.35,1.25,1.27,7515,0
+INVZW.US,D,20211104,000000,1.26,1.26,1.16,1.17,14145,0
+INVZW.US,D,20211105,000000,1.14,1.2423,1.14,1.2423,20244,0
+INVZW.US,D,20211108,000000,1.24,1.3301,1.24,1.3301,12984,0
+INVZW.US,D,20211109,000000,1.51,1.6,1.4401,1.57,62819,0
+INVZW.US,D,20211110,000000,1.57,1.57,1.3,1.42,32634,0
+INVZW.US,D,20211111,000000,1.38,1.5,1.3601,1.5,34778,0
+INVZW.US,D,20211112,000000,1.59,1.59,1.45,1.4513,12585,0
+INVZW.US,D,20211115,000000,1.54,1.66,1.52,1.66,30429,0
+INVZW.US,D,20211116,000000,1.54,1.6433,1.5,1.58,39137,0
+INVZW.US,D,20211117,000000,1.66,1.95,1.64,1.9,70925,0
+INVZW.US,D,20211118,000000,1.95,1.95,1.74,1.88,44650,0
+INVZW.US,D,20211119,000000,1.95,2.28,1.82,2.27,168261,0
+INVZW.US,D,20211122,000000,2.51,2.6,2.3,2.46,104855,0
+INVZW.US,D,20211123,000000,2.4,2.41,2.2,2.2329,136773,0
+INVZW.US,D,20211124,000000,2.3,2.3,2.0813,2.25,115298,0
+INVZW.US,D,20211126,000000,2.05,2.5,2.01,2.26,32333,0
+INVZW.US,D,20211129,000000,2.16,2.3799,2.115,2.19,28816,0
+INVZW.US,D,20211130,000000,2.17,2.65,1.9,2.65,303787,0
+INVZW.US,D,20211201,000000,2.64,2.64,2.02,2.03,73542,0
+INVZW.US,D,20211202,000000,2.1221,2.24,2.06,2.08,7334,0
+INVZW.US,D,20211203,000000,2.12,2.12,1.79,1.96,14869,0
+INVZW.US,D,20211206,000000,1.9,1.9,1.81,1.85,71240,0
+INVZW.US,D,20211207,000000,1.85,2.1199,1.8477,1.88,13545,0
+INVZW.US,D,20211208,000000,1.87,2.09,1.87,2.01,13687,0
+INVZW.US,D,20211209,000000,2.04,2.04,1.93,2,9701,0
+INVZW.US,D,20211210,000000,1.99,1.99,1.98,1.98,5542,0
+INVZW.US,D,20211213,000000,2.05,2.09,1.94,2,9880,0
+INVZW.US,D,20211214,000000,1.89,1.9893,1.77,1.9204,15335,0
+INVZW.US,D,20211215,000000,1.8,1.85,1.76,1.85,5224,0
+INVZW.US,D,20211216,000000,1.8,1.925,1.8,1.85,3125,0
+INVZW.US,D,20211217,000000,1.86,1.86,1.76,1.76,4649,0
+INVZW.US,D,20211220,000000,1.68,1.77,1.6501,1.77,18179,0
+INVZW.US,D,20211221,000000,1.9676,1.9676,1.755,1.79,1235,0
+INVZW.US,D,20211222,000000,1.6877,1.9,1.6877,1.87,41986,0
+INVZW.US,D,20211223,000000,1.86,1.98,1.81,1.97,13880,0
+INVZW.US,D,20211227,000000,1.9,1.9,1.8301,1.89,7453,0
+INVZW.US,D,20211228,000000,1.83,1.8747,1.7,1.7819,24914,0
+INVZW.US,D,20211229,000000,1.7832,2.01,1.6,2.01,52041,0
+INVZW.US,D,20211230,000000,1.94,2.25,1.93,2.25,54523,0
+INVZW.US,D,20211231,000000,2.33,2.5,2.2,2.5,141881,0
+INVZW.US,D,20220103,000000,2.51,2.51,2.24,2.25,10248,0
+INVZW.US,D,20220104,000000,2.15,2.15,2,2.04,2894,0
+INVZW.US,D,20220105,000000,1.94,2.03,1.92,1.93,15139,0
+INVZW.US,D,20220106,000000,2.045,2.045,1.56,1.63,26224,0
+INVZW.US,D,20220107,000000,1.67,1.68,1.51,1.52,12391,0
+INVZW.US,D,20220110,000000,1.47,1.51,1.38,1.4,26855,0
+INVZW.US,D,20220111,000000,1.43,1.43,1.38,1.42,8669,0
+INVZW.US,D,20220112,000000,1.38,1.64,1.32,1.64,38771,0
+INVZW.US,D,20220113,000000,1.32,1.41,1.32,1.41,4787,0
+INVZW.US,D,20220114,000000,1.39,1.41,1.25,1.335,29028,0
+INVZW.US,D,20220118,000000,1.26,1.28,1.21,1.24,12418,0
+INVZW.US,D,20220119,000000,1.24,1.26,1.07,1.19,53363,0
+INVZW.US,D,20220120,000000,1.18,1.19,1.05,1.14,19026,0
+INVZW.US,D,20220121,000000,1.06,1.14,1.04,1.135,1630,0
+INVZW.US,D,20220124,000000,1,1.16,0.95,1.15,39763,0
+INVZW.US,D,20220125,000000,1.07,1.14,0.9801,1.1399,781,0
+INVZW.US,D,20220126,000000,0.9806,1.19,0.9806,1.15,8328,0
+INVZW.US,D,20220127,000000,1.11,1.15,0.86,1.08,132316,0
+INVZW.US,D,20220128,000000,1.06,1.08,0.9545,1.05,107322,0
+INVZW.US,D,20220131,000000,1.08,1.45,1.045,1.45,376522,0
+INVZW.US,D,20220201,000000,1.44,1.44,1.295,1.32,4095,0
+INVZW.US,D,20220202,000000,1.32,1.32,1.17,1.175,12125,0
+INVZW.US,D,20220203,000000,1.1,1.12,1.06,1.1,12551,0
+INVZW.US,D,20220204,000000,1.2937,1.2937,1.15,1.1501,1056,0
+INVZW.US,D,20220207,000000,1.15,1.2217,1.15,1.18,4000,0
+INVZW.US,D,20220208,000000,1.2,1.29,1.14,1.22,9158,0
+INVZW.US,D,20220209,000000,1.22,1.22,1.14,1.18,8246,0
+INVZW.US,D,20220210,000000,1.16,1.19,1.14,1.19,3617,0
+INVZW.US,D,20220211,000000,1.2399,1.2399,1.19,1.1912,3843,0
+INVZW.US,D,20220214,000000,1.33,1.33,1.05,1.15,3620,0
+INVZW.US,D,20220215,000000,1.15,1.18,1.09,1.18,4145,0
+INVZW.US,D,20220216,000000,1.19,1.28,1.19,1.28,736,0
+INVZW.US,D,20220217,000000,1.16,1.16,0.9201,1.1,39277,0
+INVZW.US,D,20220218,000000,1.0883,1.09,0.9201,1.0224,7774,0
+INVZW.US,D,20220222,000000,1,1.02,0.9551,1,14852,0
+INVZW.US,D,20220223,000000,0.9841,1.07,0.9841,1.06,24868,0
+INVZW.US,D,20220224,000000,1.05,1.15,1.02,1.15,19317,0
+INVZW.US,D,20220225,000000,1.54,1.54,1.1699,1.29,69696,0
+INVZW.US,D,20220228,000000,1.2,1.56,1.13,1.28,161631,0
+INVZW.US,D,20220301,000000,1.29,1.43,1.26,1.27,6856,0
+INVZW.US,D,20220302,000000,1.32,1.32,1.24,1.25,4362,0
+INVZW.US,D,20220303,000000,1.11,1.21,1.11,1.1767,1378,0
+INVZW.US,D,20220304,000000,1.1251,1.1251,0.8647,1.1,24970,0
+INVZW.US,D,20220307,000000,1.06,1.08,1.05,1.08,3932,0
+INVZW.US,D,20220308,000000,1.11,1.2,0.9938,1.05,48303,0
+INVZW.US,D,20220309,000000,1.02,1.0403,1.01,1.04,17158,0
+INVZW.US,D,20220310,000000,1.02,1.022,1.015,1.02,2869,0
+INVZW.US,D,20220311,000000,1.01,1.02,1.01,1.02,3512,0
+INVZW.US,D,20220314,000000,1.0101,1.073,1.01,1.01,3825,0
+INVZW.US,D,20220315,000000,1.0386,1.0386,1.01,1.01,3308,0
+INVZW.US,D,20220316,000000,1.05,1.05,1.01,1.01,4400,0
+INVZW.US,D,20220317,000000,1.05,1.05,1.05,1.05,350,0
+INVZW.US,D,20220318,000000,1.14,1.1499,1.0902,1.14,2770,0
+INVZW.US,D,20220321,000000,1.14,1.1433,1.0875,1.1003,3447,0
+INVZW.US,D,20220322,000000,1.1199,1.1499,1.1199,1.1399,1207,0
+INVZW.US,D,20220323,000000,1.1,1.1,1.05,1.06,866,0
+INVZW.US,D,20220324,000000,1.06,1.06,1.02,1.03,6788,0
+INVZW.US,D,20220325,000000,1.1315,1.1315,1.02,1.04,21092,0
+INVZW.US,D,20220328,000000,1.03,1.04,1.03,1.04,1153,0
+INVZW.US,D,20220329,000000,1.14,1.2,1.04,1.07,58973,0
+INVZW.US,D,20220330,000000,1.15,1.15,1.045,1.0464,8317,0
+INVZW.US,D,20220331,000000,1.0126,1.0126,1.01,1.0126,2501,0
+INVZW.US,D,20220401,000000,1.02,1.06,0.98,1.06,5782,0
+INVZW.US,D,20220404,000000,0.9601,1.05,0.9601,1.02,53240,0
+INVZW.US,D,20220405,000000,1.01,1.15,1,1.15,7327,0
+INVZW.US,D,20220406,000000,0.99,1.0699,0.99,1,2008,0
+INVZW.US,D,20220407,000000,1.01,1.0825,0.99,1.01,1153,0
+INVZW.US,D,20220408,000000,1.01,1.098,1,1.0001,15628,0
+INVZW.US,D,20220411,000000,1.0001,1.0803,1,1,4159,0
+INVZW.US,D,20220412,000000,1.0306,1.05,0.99,1.05,2753,0
+INVZW.US,D,20220413,000000,1,1,0.9001,0.9601,4672,0
+INVZW.US,D,20220414,000000,0.9001,0.9101,0.9,0.9,31051,0
+INVZW.US,D,20220418,000000,0.9,0.960699,0.7205,0.7205,33983,0
+INVZW.US,D,20220419,000000,0.8206,0.8499,0.73,0.79,64978,0
+INVZW.US,D,20220420,000000,0.8001,0.842258,0.7608,0.79,66508,0
+INVZW.US,D,20220421,000000,1.05,1.05,0.7,0.7998,36053,0
+INVZW.US,D,20220422,000000,0.71,0.75,0.7,0.72,24906,0
+INVZW.US,D,20220425,000000,0.705,0.76,0.68,0.685,26887,0
+INVZW.US,D,20220426,000000,0.784951,0.8,0.6701,0.8,39198,0
+INVZW.US,D,20220427,000000,1.19,1.2,0.9001,0.9001,80177,0
+INVZW.US,D,20220428,000000,0.9,1.05,0.9,0.96,187716,0
+INVZW.US,D,20220429,000000,1,1.13,0.95005,1,447254,0
+INVZW.US,D,20220502,000000,1.22,1.44,1.1887,1.22,75714,0
+INVZW.US,D,20220503,000000,1.3507,1.4,1.2798,1.39,32391,0
+INVZW.US,D,20220504,000000,1.5,1.5,1.38,1.5,22317,0
+INVZW.US,D,20220505,000000,1.5,1.5,1.32,1.3881,15956,0
+INVZW.US,D,20220506,000000,1.255,1.3599,1.255,1.3,6130,0
+INVZW.US,D,20220509,000000,1.385,1.385,1.1246,1.22,19464,0
+INVZW.US,D,20220511,000000,1.11,1.19,1.04,1.1,22777,0
+INVZW.US,D,20220512,000000,0.7269,1,0.7202,1,4268,0
+INVZW.US,D,20220513,000000,1.17,1.3599,1.11,1.15,2693,0
+INVZW.US,D,20220516,000000,1.05,1.14,0.98,1.14,6270,0
+INVZW.US,D,20220517,000000,1.185,1.2,1.083,1.2,9235,0
+INVZW.US,D,20220518,000000,1.12,1.2,1.12,1.2,2988,0
+INVZW.US,D,20220519,000000,1.19,1.28,1.11,1.28,8878,0
+INVZW.US,D,20220520,000000,1.325,1.325,1.15,1.15,15886,0
+INVZW.US,D,20220523,000000,1.25,1.25,1.1,1.15,4969,0
+INVZW.US,D,20220524,000000,1.17,1.33,1.15,1.2,4620,0
+INVZW.US,D,20220525,000000,1.24,1.28,1.2,1.27,4521,0
+INVZW.US,D,20220526,000000,1.18,1.5,1.18,1.5,20793,0
+INVZW.US,D,20220527,000000,1.13,1.6,1.11,1.6,72295,0
+INVZW.US,D,20220531,000000,1.58,1.75,1.49,1.75,81666,0
+INVZW.US,D,20220601,000000,1.1,1.7999,1.1,1.54,4172,0
+INVZW.US,D,20220602,000000,1.54,1.54,1.54,1.54,501,0
+INVZW.US,D,20220603,000000,1.53,1.64,1.475,1.64,1759,0
+INVZW.US,D,20220606,000000,1.68,1.69,1.49,1.5,4049,0
+INVZW.US,D,20220607,000000,1.42,1.43,1.4,1.4,3578,0
+INVZW.US,D,20220608,000000,1.29,1.5,1.29,1.5,3151,0
+INVZW.US,D,20220609,000000,1.2616,1.42,1.2616,1.42,2000,0
+INVZW.US,D,20220610,000000,1.26,1.435,1.26,1.325,7060,0
+INVZW.US,D,20220613,000000,1.3001,1.32,1.27,1.27,2420,0
+INVZW.US,D,20220614,000000,1.0964,1.185,1.0964,1.16,4333,0
+INVZW.US,D,20220615,000000,1.17,1.25,1.17,1.25,2368,0
+INVZW.US,D,20220616,000000,1.15,1.16,1.15,1.15,6730,0
+INVZW.US,D,20220617,000000,1.31,1.31,1.18,1.31,5343,0
+INVZW.US,D,20220621,000000,1.48,1.48,1.2,1.4,2824,0
+INVZW.US,D,20220622,000000,1.1701,1.29,1.1701,1.29,8545,0
+INVZW.US,D,20220623,000000,1.19,1.29,1.17,1.29,1510,0
+INVZW.US,D,20220624,000000,1.26,1.26,1.26,1.26,750,0
+INVZW.US,D,20220628,000000,1.202,1.27,1.16,1.27,1470,0
+INVZW.US,D,20220629,000000,1.3,1.58,1.3,1.53,141378,0
+INVZW.US,D,20220630,000000,1.4649,1.77,1.11,1.77,65804,0
+INVZW.US,D,20220701,000000,1.8,1.8,1.8,1.8,241,0
+INVZW.US,D,20220705,000000,1.73,1.73,1.39,1.67,9009,0
+INVZW.US,D,20220706,000000,1.6,1.6,1.23,1.38,1615,0
+INVZW.US,D,20220707,000000,1.5,1.5,1.31,1.49,16856,0
+INVZW.US,D,20220708,000000,1.52,1.52,1.52,1.52,573,0
+INVZW.US,D,20220711,000000,1.49,1.5,1.3836,1.3836,2705,0
+INVZW.US,D,20220712,000000,1.38,1.38,1.305,1.31,3605,0
+INVZW.US,D,20220713,000000,1.35,1.43,1.31,1.43,3272,0
+INVZW.US,D,20220714,000000,1.29,1.33,1.29,1.315,9639,0
+INVZW.US,D,20220715,000000,1.3683,1.3683,1.338,1.338,724,0
+INVZW.US,D,20220718,000000,1.4499,1.4499,1.26,1.38,5149,0
+INVZW.US,D,20220719,000000,1.3,1.3,1.23,1.24,8214,0
+INVZW.US,D,20220720,000000,1.23,1.26,1.22,1.25,11283,0
+INVZW.US,D,20220721,000000,1.3,1.35,1.295,1.35,4828,0
+INVZW.US,D,20220722,000000,1.22,1.27,1.2,1.27,3179,0
+INVZW.US,D,20220725,000000,1.2123,1.45,1.2123,1.44,23663,0
+INVZW.US,D,20220726,000000,1.44,1.44,1.42,1.43,1811,0
+INVZW.US,D,20220727,000000,1.47,1.48,1.47,1.47,3000,0
+INVZW.US,D,20220728,000000,1.41,1.7,1.3,1.69,52856,0
+INVZW.US,D,20220729,000000,1.34,1.75,1.32,1.74,73217,0
+INVZW.US,D,20220801,000000,1.7,1.7,1.7,1.7,133,0
+INVZW.US,D,20220802,000000,1.75,1.8899,1.75,1.85,33082,0
+INVZW.US,D,20220803,000000,1.9,2.135,1.7,2.04,53346,0
+INVZW.US,D,20220804,000000,2.12,2.38,2.05,2.17,10992,0
+INVZW.US,D,20220805,000000,2.24,2.44,2.24,2.32,19925,0
+INVZW.US,D,20220808,000000,2.43,2.43,2.29,2.29,2539,0
+INVZW.US,D,20220809,000000,1.99,2.2,1.31,2.014,9173,0
+INVZW.US,D,20220810,000000,2.37,2.37,2,2.24,20152,0
+INVZW.US,D,20220811,000000,2.35,2.35,2.0999,2.2,3563,0
+INVZW.US,D,20220812,000000,2.18,2.3,2.1,2.26,5175,0
+INVZW.US,D,20220815,000000,2.28,2.29,2.11,2.11,5639,0
+INVZW.US,D,20220816,000000,2,2.1099,2,2.1,4455,0
+INVZW.US,D,20220817,000000,2.05,2.1251,2.05,2.1001,26761,0
+INVZW.US,D,20220818,000000,2.1001,2.1001,2.1,2.1,17214,0
+INVZW.US,D,20220822,000000,1.81,2,1.705,1.8,9154,0
+INVZW.US,D,20220823,000000,1.79,1.8,1.7,1.7,8880,0
+INVZW.US,D,20220824,000000,1.8,1.852,1.78,1.852,2603,0
+INVZW.US,D,20220825,000000,1.95,1.99,1.75,1.8,7439,0
+INVZW.US,D,20220826,000000,1.76,1.8399,1.76,1.8399,247,0
+INVZW.US,D,20220829,000000,1.95,2.2611,1.8,2.2611,32078,0
+INVZW.US,D,20220830,000000,2.3,2.39,1.953,2.3,53041,0
+INVZW.US,D,20220831,000000,2.28,2.5,2.28,2.4,139540,0
+INVZW.US,D,20220901,000000,2.2914,2.35,2.24,2.3499,11035,0
+INVZW.US,D,20220902,000000,2.3499,2.3499,2.3499,2.3499,102,0
+INVZW.US,D,20220906,000000,2.3,2.36,2.205,2.28,25027,0
+INVZW.US,D,20220907,000000,2.3701,2.38,2.16,2.16,6994,0
+INVZW.US,D,20220908,000000,2.16,2.4599,2.16,2.2,11112,0
+INVZW.US,D,20220909,000000,2.26,2.26,2.21,2.21,4584,0
+INVZW.US,D,20220912,000000,2.35,2.35,2.2,2.2,6460,0
+INVZW.US,D,20220914,000000,2.12,2.2899,2.12,2.25,13193,0
+INVZW.US,D,20220915,000000,2.45,2.45,2.26,2.43,3006,0
+INVZW.US,D,20220916,000000,2.18,2.1801,2.1799,2.18,9194,0
+INVZW.US,D,20220919,000000,2.18,2.19,2.1,2.1,3337,0
+INVZW.US,D,20220920,000000,2.6299,2.6299,2.28,2.4,15190,0
+INVZW.US,D,20220921,000000,2.3,2.38,2.2799,2.3785,2727,0
+INVZW.US,D,20220922,000000,2.21,2.3,2.21,2.3,1512,0
+INVZW.US,D,20220923,000000,2.29,2.29,2.1728,2.1728,4214,0
+INVZW.US,D,20220926,000000,2.1121,2.12,1.88,2,8981,0
+INVZW.US,D,20220927,000000,1.9999,1.9999,1.76,1.96,17311,0
+INVZW.US,D,20220928,000000,1.95,2.45,1.95,2.39,65534,0
+INVZW.US,D,20220929,000000,2.19,2.36,2.19,2.2,39652,0
+INVZW.US,D,20220930,000000,2.1501,2.37,2.13,2.2,296744,0
+INVZW.US,D,20221004,000000,2.34,2.4,2.13,2.13,18685,0
+INVZW.US,D,20221005,000000,2.23,2.23,2.23,2.23,171,0
+INVZW.US,D,20221006,000000,2.44,2.45,2.4,2.45,11711,0
+INVZW.US,D,20221007,000000,2.35,2.3501,2.11,2.15,4357,0
+INVZW.US,D,20221010,000000,2.1,2.1,1.885,2.05,5219,0
+INVZW.US,D,20221011,000000,2.1367,2.2001,1.8899,1.95,5887,0
+INVZW.US,D,20221012,000000,1.95,1.95,1.95,1.95,1607,0
+INVZW.US,D,20221013,000000,1.76,1.85,1.5963,1.85,25128,0
+INVZW.US,D,20221017,000000,2.01,2.01,1.8581,2,1787,0
+INVZW.US,D,20221018,000000,2.3,2.3,1.78,2.136,10934,0
+INVZW.US,D,20221019,000000,1.98,1.98,1.835,1.97,3899,0
+INVZW.US,D,20221020,000000,1.78,2.28,1.76,2.19,25480,0
+INVZW.US,D,20221021,000000,2,2.19,1.9801,2.1899,2042,0
+INVZW.US,D,20221024,000000,1.99,2.1399,1.98,2.1399,3267,0
+INVZW.US,D,20221025,000000,2.13,2.2,1.95,1.95,9364,0
+INVZW.US,D,20221026,000000,2.14,2.2,1.88,1.88,3152,0
+INVZW.US,D,20221027,000000,1.75,1.89,1.64,1.64,80755,0
+INVZW.US,D,20221028,000000,1.66,2.05,1.65,1.96,204390,0
+INVZW.US,D,20221031,000000,2.02,2.34,1.85,1.96,281993,0
+INVZW.US,D,20221101,000000,2,2,1.9,1.9,1905,0
+INVZW.US,D,20221102,000000,1.8601,1.89,1.81,1.81,3686,0
+INVZW.US,D,20221103,000000,1.7,2.1545,1.7,1.87,1353,0
+INVZW.US,D,20221104,000000,2.0001,2.02,2,2.01,13163,0
+INVZW.US,D,20221108,000000,2.0522,2.0522,2.0522,2.0522,200,0
+INVZW.US,D,20221109,000000,1.8,1.8,1.73,1.8,1018,0
+INVZW.US,D,20221110,000000,1.7,1.95,1.7,1.94,9538,0
+INVZW.US,D,20221111,000000,1.92,1.99,1.92,1.99,12550,0
+INVZW.US,D,20221114,000000,1.95,2,1.94,2,1650,0
+INVZW.US,D,20221115,000000,1.99,2,1.94,1.9599,6079,0
+INVZW.US,D,20221117,000000,1.87,2,1.8401,2,1179,0
+INVZW.US,D,20221121,000000,1.8293,2,1.8293,2,1110,0
+INVZW.US,D,20221122,000000,1.917,1.917,1.917,1.917,102,0
+INVZW.US,D,20221123,000000,1.85,1.9315,1.85,1.9315,1423,0
+INVZW.US,D,20221125,000000,1.82,2,1.82,1.95,12100,0
+INVZW.US,D,20221128,000000,1.95,1.95,1.95,1.95,1442,0
+INVZW.US,D,20221129,000000,1.95,2.07,1.95,2.06,52596,0
+INVZW.US,D,20221130,000000,1.99,2.2,1.87,1.91,289432,0
+INVZW.US,D,20221201,000000,1.84,1.9499,1.84,1.84,14082,0
+INVZW.US,D,20221202,000000,1.75,2.17,1.75,1.87,8512,0
+INVZW.US,D,20221205,000000,1.86,1.99,1.82,1.82,4000,0
+INVZW.US,D,20221206,000000,1.81,1.9999,1.74,1.814,2415,0
+INVZW.US,D,20221207,000000,1.8,1.98,1.71,1.73,8029,0
+INVZW.US,D,20221208,000000,1.78,1.78,1.7,1.7,3378,0
+INVZW.US,D,20221209,000000,1.67,1.67,1.67,1.67,122,0
+INVZW.US,D,20221212,000000,1.66,1.66,1.41,1.5399,30929,0
+INVZW.US,D,20221213,000000,1.6075,1.6899,1.5416,1.6899,2666,0
+INVZW.US,D,20221214,000000,1.6,1.6001,1.36,1.38,7163,0
+INVZW.US,D,20221215,000000,1.4,1.4999,1.4,1.4999,2359,0
+INVZW.US,D,20221216,000000,1.458,1.4999,1.3501,1.3501,3456,0
+INVZW.US,D,20221219,000000,1.36,1.36,1.3399,1.3399,4669,0
+INVZW.US,D,20221220,000000,1.34,1.34,1.23,1.3,5425,0
+INVZW.US,D,20221221,000000,1.305,1.305,1.28,1.28,3100,0
+INVZW.US,D,20221222,000000,1.3,1.35,1.17,1.1999,20645,0
+INVZW.US,D,20221223,000000,1.16,1.21,1.15,1.15,4720,0
+INVZW.US,D,20221227,000000,1.15,1.15,1.02,1.04,19571,0
+INVZW.US,D,20221228,000000,1.01,1.48,1.01,1.45,39003,0
+INVZW.US,D,20221229,000000,1.1,1.39,1.05,1.38,33959,0
+INVZW.US,D,20221230,000000,1.1697,1.48,1.1697,1.45,61181,0
+INVZW.US,D,20230103,000000,1.43,1.4301,1.43,1.43,3858,0
+INVZW.US,D,20230104,000000,1.4,1.45,1.32,1.45,4078,0
+INVZW.US,D,20230105,000000,1.2341,1.34,1.075,1.2037,22445,0
+INVZW.US,D,20230106,000000,1.4,1.4,1.27,1.3,9449,0
+INVZW.US,D,20230109,000000,1.35,1.38,1.27,1.27,10187,0
+INVZW.US,D,20230110,000000,1.27,1.35,1.27,1.34,818,0
+INVZW.US,D,20230111,000000,1.15,1.43,1.04,1.43,3303,0
+INVZW.US,D,20230112,000000,1.325,1.4,1.26,1.3999,14421,0
+INVZW.US,D,20230113,000000,1.38,1.49,1.295,1.3236,40999,0
+INVZW.US,D,20230117,000000,1.35,1.44,1.35,1.44,12396,0
+INVZW.US,D,20230118,000000,1.31,1.48,1.31,1.33,18021,0
+INVZW.US,D,20230119,000000,1.25,1.3675,1.155,1.2401,32748,0
+INVZW.US,D,20230120,000000,1.3,1.42,1.3,1.385,7374,0
+INVZW.US,D,20230123,000000,1.38,1.38,1.28,1.3599,27766,0
+INVZW.US,D,20230124,000000,1.36,1.38,1.25,1.25,3190,0
+INVZW.US,D,20230125,000000,1.22,1.285,1.17,1.285,4172,0
+INVZW.US,D,20230126,000000,1.34,1.35,1.3244,1.348,1552,0
+INVZW.US,D,20230127,000000,1.37,1.39,1.26,1.39,8913,0
+INVZW.US,D,20230130,000000,1.29,1.45,1.25,1.45,41769,0
+INVZW.US,D,20230131,000000,1.36,1.67,1.36,1.5,205997,0
+INVZW.US,D,20230201,000000,1.3,1.59,1.3,1.588,6624,0
+INVZW.US,D,20230202,000000,1.64,1.77,1.6,1.642,5004,0
+INVZW.US,D,20230203,000000,1.62,1.66,1.62,1.64,10325,0
+INVZW.US,D,20230206,000000,1.86,1.86,1.4,1.4,4413,0
+INVZW.US,D,20230207,000000,1.4,1.41,1.26,1.3299,24785,0
+INVZW.US,D,20230208,000000,1.32,1.44,1.32,1.32,3453,0
+INVZW.US,D,20230209,000000,1.35,1.35,1.26,1.27,9370,0
+INVZW.US,D,20230210,000000,1.28,1.28,1.13,1.14,12815,0
+INVZW.US,D,20230213,000000,1.16,1.2699,1.16,1.2699,684,0
+INVZW.US,D,20230214,000000,1.2,1.2,1.19,1.19,1769,0
+INVZW.US,D,20230215,000000,1.2,1.26,1.2,1.26,2230,0
+INVZW.US,D,20230217,000000,1.13,1.17,1.13,1.16,834,0
+INVZW.US,D,20230221,000000,1.16,1.1999,1.15,1.16,4083,0
+INVZW.US,D,20230222,000000,1.12,1.12,1.11,1.11,600,0
+INVZW.US,D,20230223,000000,1.11,1.26,1.11,1.22,9185,0
+INVZW.US,D,20230224,000000,1.19,1.2399,1.1407,1.2,4245,0
+INVZW.US,D,20230227,000000,1.24,1.25,1.24,1.25,8539,0
+INVZW.US,D,20230228,000000,1.25,1.3299,1.17,1.2001,3634,0
+INVZW.US,D,20230301,000000,1.14,1.25,1.13,1.15,5782,0
+INVZW.US,D,20230302,000000,1.13,1.13,1.02,1.05,3393,0
+INVZW.US,D,20230303,000000,1.19,1.25,1.15,1.215,13811,0
+INVZW.US,D,20230306,000000,1.3,1.3,1.3,1.3,269,0
+INVZW.US,D,20230309,000000,1.25,1.25,1.09,1.1,3332,0
+INVZW.US,D,20230310,000000,1.2,1.2,1.2,1.2,175,0
+INVZW.US,D,20230313,000000,1.1001,1.1001,1.1,1.1,1452,0
+INVZW.US,D,20230315,000000,1.09,1.09,1.09,1.09,704,0
+INVZW.US,D,20230316,000000,1.09,1.46,1.01,1.46,45081,0
+INVZW.US,D,20230317,000000,1.35,1.35,1.135,1.15,38678,0
+INVZW.US,D,20230320,000000,1.0901,1.0901,1.0901,1.0901,3908,0
+INVZW.US,D,20230321,000000,1.17,1.1725,1.09,1.11,8819,0
+INVZW.US,D,20230323,000000,1.11,1.25,1.11,1.1101,5817,0
+INVZW.US,D,20230324,000000,1.0901,1.094,1.09,1.09,4900,0
+INVZW.US,D,20230328,000000,1.0901,1.1,1.09,1.09,6611,0
+INVZW.US,D,20230329,000000,1.17,1.17,1.17,1.17,100,0
+INVZW.US,D,20230330,000000,1.16,1.16,1.06,1.08,1822,0
+INVZW.US,D,20230331,000000,1.09,1.44,1.09,1.44,122739,0
+INVZW.US,D,20230403,000000,1.1001,1.26,1.1,1.19,9455,0
+INVZW.US,D,20230404,000000,1.1,1.1,1.0601,1.0601,4107,0
+INVZW.US,D,20230405,000000,1.11,1.15,1.07,1.15,2063,0
+INVZW.US,D,20230406,000000,1.16,1.19,1.08,1.16,4722,0
+INVZW.US,D,20230410,000000,1.01,1.19,1.01,1.19,708,0
+INVZW.US,D,20230412,000000,1.15,1.15,1.1,1.115,5012,0
+INVZW.US,D,20230413,000000,1.06,1.16,1.05,1.15,5092,0
+INVZW.US,D,20230417,000000,1.06,1.0832,1.05,1.0832,4001,0
+INVZW.US,D,20230418,000000,1.06,1.06,1.05,1.05,8733,0
+INVZW.US,D,20230419,000000,1.11,1.11,1.11,1.11,420,0
+INVZW.US,D,20230420,000000,1.01,1.01,0.9102,0.99,3270,0
+INVZW.US,D,20230421,000000,0.97,1.03,0.97,1.03,3883,0
+INVZW.US,D,20230424,000000,1.02,1.05,0.9603,1.05,9350,0
+INVZW.US,D,20230425,000000,1.03,1.05,0.99,1.03,2743,0
+INVZW.US,D,20230426,000000,0.9491,0.9491,0.9491,0.9491,101,0
+INVZW.US,D,20230427,000000,1,1.0001,1,1.0001,300,0
+INVZW.US,D,20230428,000000,0.91,1.19,0.91,1.19,4791,0
+INVZW.US,D,20230501,000000,0.96,1.0551,0.89,0.91,19203,0
+INVZW.US,D,20230502,000000,0.911,0.9164,0.85,0.85,5544,0
+INVZW.US,D,20230503,000000,0.810101,0.8855,0.7899,0.8698,21336,0
+INVZW.US,D,20230504,000000,0.9,0.9391,0.89,0.92,3362,0
+INVZW.US,D,20230505,000000,1.18,1.18,1,1.09,510,0
+INVZW.US,D,20230508,000000,0.95,1.21,0.93,0.96,11255,0
+INVZW.US,D,20230509,000000,1.0005,1.02,0.9,0.995,3677,0
+INVZW.US,D,20230510,000000,1,1.1,0.99,0.99,5670,0
+INVZW.US,D,20230511,000000,0.89,0.89,0.89,0.89,1243,0
+INVZW.US,D,20230512,000000,0.8512,1.09,0.8511,1.09,1188,0
+INVZW.US,D,20230516,000000,1,1,1,1,5710,0
+INVZW.US,D,20230517,000000,0.99,0.990001,0.9101,0.9601,17164,0
+INVZW.US,D,20230518,000000,0.97,0.9821,0.95,0.982,15080,0
+INVZW.US,D,20230519,000000,0.8802,0.9055,0.82,0.85,6455,0
+INVZW.US,D,20230522,000000,0.87,0.915401,0.87,0.91,2977,0
+INVZW.US,D,20230523,000000,0.9001,0.9001,0.8452,0.85,5482,0
+INVZW.US,D,20230524,000000,0.8001,0.8292,0.790001,0.81,29209,0
+INVZW.US,D,20230525,000000,0.81,0.86,0.8001,0.857,17156,0
+INVZW.US,D,20230526,000000,0.976,0.976,0.8829,0.8829,1383,0
+INVZW.US,D,20230530,000000,0.8702,0.9496,0.8702,0.919,4237,0
+INVZW.US,D,20230531,000000,0.8901,0.9498,0.86,0.89,8315,0
+INVZW.US,D,20230602,000000,0.86,0.88,0.85,0.88,7520,0
+INVZW.US,D,20230605,000000,0.85,0.93,0.85,0.93,713,0
+INVZW.US,D,20230606,000000,0.93,1.0299,0.82,1.0299,3091,0
+INVZW.US,D,20230607,000000,0.9999,0.9999,0.9999,0.9999,243,0
+INVZW.US,D,20230608,000000,0.98,1,0.8,0.85,12015,0
+INVZW.US,D,20230609,000000,0.88,0.8801,0.85,0.85,8787,0
+INVZW.US,D,20230612,000000,0.9,0.9,0.9,0.9,2083,0
+INVZW.US,D,20230613,000000,0.9,0.9,0.85,0.8501,2004,0
+INVZW.US,D,20230614,000000,0.85,0.859949,0.85,0.85,2125,0
+INVZW.US,D,20230615,000000,0.87,1,0.82,0.889,16548,0
+INVZW.US,D,20230620,000000,0.8585,0.86,0.83,0.83,3427,0
+INVZW.US,D,20230621,000000,0.82,0.9503,0.812,0.9403,5996,0
+INVZW.US,D,20230622,000000,0.9599,0.9599,0.89,0.9599,749,0
+INVZW.US,D,20230626,000000,0.8112,0.8113,0.8112,0.8113,1056,0
+INVZW.US,D,20230628,000000,0.821,0.8771,0.78,0.81,13821,0
+INVZW.US,D,20230629,000000,0.7901,0.8999,0.79,0.8,2345,0
+INVZW.US,D,20230630,000000,0.8101,0.849,0.79,0.84,21141,0
+INVZW.US,D,20230703,000000,0.9,0.9,0.7901,0.7901,6851,0
+INVZW.US,D,20230705,000000,0.762,0.8998,0.762,0.84,2802,0
+INVZW.US,D,20230710,000000,0.879899,0.879899,0.8201,0.85,9763,0
+INVZW.US,D,20230711,000000,0.84,0.84,0.8101,0.8101,8406,0
+INVZW.US,D,20230712,000000,0.85,0.91144,0.85,0.91144,3912,0
+INVZW.US,D,20230713,000000,0.87,0.87,0.801,0.81,6220,0
+INVZW.US,D,20230714,000000,0.81,0.82,0.781,0.82,5029,0
+INVZW.US,D,20230717,000000,0.8941,0.8941,0.81,0.81,364,0
+INVZW.US,D,20230718,000000,0.8,0.8,0.752,0.76,67482,0
+INVZW.US,D,20230719,000000,0.869999,0.869999,0.77,0.782,11377,0
+INVZW.US,D,20230721,000000,0.777,0.777,0.73,0.745,2185,0
+INVZW.US,D,20230724,000000,0.730101,0.850681,0.73,0.73,2020,0
+INVZW.US,D,20230725,000000,0.69,0.8099,0.6801,0.69,53450,0
+INVZW.US,D,20230726,000000,0.722,0.73,0.6625,0.7299,10122,0
+INVZW.US,D,20230727,000000,0.8357,0.8357,0.6725,0.7462,8886,0
+INVZW.US,D,20230728,000000,0.75,0.75,0.75,0.75,300,0
+INVZW.US,D,20230731,000000,0.82,1.2,0.8198,1.2,34216,0
+INVZW.US,D,20230801,000000,1.2,1.2,0.9898,1.06,42088,0
+INVZW.US,D,20230802,000000,1.2,1.2,0.9,0.9,6794,0
+INVZW.US,D,20230803,000000,1.19,1.19,1.01,1.02,21778,0
+INVZW.US,D,20230804,000000,1.02,1.03,1,1,5795,0
+INVZW.US,D,20230807,000000,0.9595,1.19,0.82,0.85,3244,0
+INVZW.US,D,20230808,000000,0.8842,0.9,0.8,0.9,10821,0
+INVZW.US,D,20230809,000000,0.9144,0.9144,0.9,0.9,12666,0
+INVZW.US,D,20230810,000000,0.73,0.8,0.702,0.74,14360,0
+INVZW.US,D,20230811,000000,0.74,0.74,0.73,0.73,1150,0
+INVZW.US,D,20230814,000000,0.7,0.7,0.5102,0.693,32178,0
+INVZW.US,D,20230815,000000,0.65,0.65,0.5526,0.65,645,0
+INVZW.US,D,20230816,000000,0.6499,0.65,0.58,0.636501,13591,0
+INVZW.US,D,20230817,000000,0.65,0.65,0.531,0.6434,16334,0
+INVZW.US,D,20230818,000000,0.639899,0.639899,0.5325,0.576726,5940,0
+INVZW.US,D,20230821,000000,0.6538,0.6975,0.6538,0.6975,647,0
+INVZW.US,D,20230822,000000,0.590451,0.6499,0.590451,0.6499,727,0
+INVZW.US,D,20230823,000000,0.535,0.598999,0.5025,0.598999,11075,0
+INVZW.US,D,20230825,000000,0.5201,0.5938,0.5075,0.57,2463,0
+INVZW.US,D,20230828,000000,0.5,0.55,0.5,0.55,1857,0
+INVZW.US,D,20230829,000000,0.5667,0.5667,0.5232,0.55,13406,0
+INVZW.US,D,20230830,000000,0.591,3.01,0.56,3,94986,0
+INVZW.US,D,20230831,000000,1.19,1.19,0.57,0.9191,89893,0
+INVZW.US,D,20230901,000000,0.8,0.8635,0.7,0.82,6383,0
+INVZW.US,D,20230905,000000,0.85,0.85,0.730101,0.8,2049,0
+INVZW.US,D,20230906,000000,0.9,0.9,0.68,0.9,8975,0
+INVZW.US,D,20230907,000000,0.698527,1,0.698527,0.96,5057,0
+INVZW.US,D,20230908,000000,0.66,0.66,0.6088,0.6128,2124,0
+INVZW.US,D,20230911,000000,0.6395,0.6395,0.6395,0.6395,117,0
+INVZW.US,D,20230912,000000,0.7,0.75,0.6566,0.6566,1294,0
+INVZW.US,D,20230914,000000,0.703301,0.703301,0.7,0.7,1378,0
+INVZW.US,D,20230915,000000,0.74,0.74,0.63,0.63,820,0
+INVZW.US,D,20230918,000000,0.6231,0.63,0.6231,0.63,626,0
+INVZW.US,D,20230920,000000,0.630101,0.630101,0.630101,0.630101,187,0
+INVZW.US,D,20230921,000000,0.636422,0.636422,0.636422,0.636422,1000,0
+INVZW.US,D,20230922,000000,0.6131,0.683,0.57,0.683,1890,0
+INVZW.US,D,20230926,000000,0.629999,0.67,0.6121,0.6121,1377,0
+INVZW.US,D,20230927,000000,0.66,0.67,0.66,0.67,1000,0
+INVZW.US,D,20230928,000000,0.5702,0.7,0.5702,0.7,1474,0
+INVZW.US,D,20230929,000000,0.699899,0.73,0.6001,0.73,6616,0
+INVZW.US,D,20231002,000000,0.57,0.57,0.57,0.57,2263,0
+INVZW.US,D,20231003,000000,0.71,0.71,0.65,0.65,1602,0
+INVZW.US,D,20231005,000000,0.65,0.65,0.526,0.5471,4967,0
+INVZW.US,D,20231009,000000,0.5571,0.5571,0.5,0.5,1371,0
+INVZW.US,D,20231011,000000,0.50789,0.50789,0.5001,0.5001,3742,0
+INVZW.US,D,20231012,000000,0.5626,0.5626,0.5626,0.5626,101,0
+INVZW.US,D,20231013,000000,0.5437,0.545,0.5,0.5,5807,0
+INVZW.US,D,20231016,000000,0.5,0.51,0.5,0.51,2508,0
+INVZW.US,D,20231017,000000,0.51035,0.51035,0.5,0.5,6348,0
+INVZW.US,D,20231018,000000,0.5,0.5,0.46,0.4601,5131,0
+INVZW.US,D,20231019,000000,0.46,0.46,0.455,0.4559,6064,0
+INVZW.US,D,20231020,000000,0.45,0.45,0.41,0.41,10263,0
+INVZW.US,D,20231023,000000,0.4025,0.4025,0.4,0.4,1587,0
+INVZW.US,D,20231024,000000,0.41,0.4664,0.3826,0.44,18290,0
+INVZW.US,D,20231027,000000,0.41,0.4997,0.39,0.39,2546,0
+INVZW.US,D,20231030,000000,0.3407,0.39,0.3407,0.39,15331,0
+INVZW.US,D,20231031,000000,0.4179,0.5861,0.3926,0.5861,10839,0
+INVZW.US,D,20231101,000000,0.3975,0.5,0.3839,0.3851,3170,0
+INVZW.US,D,20231102,000000,0.5841,0.5841,0.45,0.45,2902,0
+INVZW.US,D,20231103,000000,0.5718,0.5718,0.5675,0.5675,397,0
+INVZW.US,D,20231106,000000,0.505,0.9,0.421,0.5157,55853,0
+INVZW.US,D,20231107,000000,0.571653,0.65,0.52,0.52,14175,0
+INVZW.US,D,20231108,000000,0.6435,0.6435,0.4701,0.63,1500,0
+INVZW.US,D,20231109,000000,0.65,0.65,0.65,0.65,200,0
+INVZW.US,D,20231110,000000,0.49,0.6,0.4451,0.4702,24428,0
+INVZW.US,D,20231113,000000,0.53505,0.57,0.5254,0.5254,10225,0
+INVZW.US,D,20231114,000000,0.57,0.6269,0.5349,0.5349,7761,0
+INVZW.US,D,20231115,000000,0.61,0.61,0.61,0.61,181,0
+INVZW.US,D,20231116,000000,0.487401,0.4973,0.462,0.462,4602,0
+INVZW.US,D,20231117,000000,0.47745,0.54,0.47745,0.5001,5692,0
+INVZW.US,D,20231121,000000,0.4499,0.5499,0.4499,0.5499,780,0
+INVZW.US,D,20231124,000000,0.5138,0.5138,0.5,0.5,3286,0
+INVZW.US,D,20231127,000000,0.4456,0.48,0.4456,0.47,7956,0
+INVZW.US,D,20231129,000000,0.47,0.47,0.4225,0.4225,9027,0
+INVZW.US,D,20231130,000000,0.3825,0.75,0.3825,0.75,41715,0
+INVZW.US,D,20231201,000000,0.525,0.525,0.505,0.505,1000,0
+INVZW.US,D,20231207,000000,0.43,0.4864,0.43,0.4864,524,0
+INVZW.US,D,20231208,000000,0.49,0.4912,0.4864,0.4864,490,0
+INVZW.US,D,20231211,000000,0.506,0.6036,0.5,0.503,58235,0
+INVZW.US,D,20231212,000000,0.75,0.75,0.5075,0.56,24562,0
+INVZW.US,D,20231213,000000,0.57,0.57,0.416,0.5001,59960,0
+INVZW.US,D,20231214,000000,0.3802,0.589,0.3802,0.540815,13282,0
+INVZW.US,D,20231215,000000,0.5476,0.599,0.5476,0.55,9378,0
+INVZW.US,D,20231218,000000,0.55,0.5501,0.55,0.55,444,0
+INVZW.US,D,20231219,000000,0.5601,0.6598,0.56,0.6598,3531,0
+INVZW.US,D,20231220,000000,0.6499,0.6625,0.6499,0.66,1600,0
+INVZW.US,D,20231222,000000,0.5126,0.6368,0.47,0.5895,19526,0
+INVZW.US,D,20231226,000000,0.3902,0.536,0.3902,0.45,21951,0
+INVZW.US,D,20231227,000000,0.52,0.521231,0.4276,0.4489,14143,0
+INVZW.US,D,20231228,000000,0.493,0.498155,0.4552,0.4602,13012,0
+INVZW.US,D,20231229,000000,0.46,0.483,0.46,0.483,8855,0
+INVZW.US,D,20240102,000000,0.546,0.546,0.454458,0.472473,1349,0
+INVZW.US,D,20240104,000000,0.39,0.4824,0.39,0.4824,900,0
+INVZW.US,D,20240108,000000,0.4549,0.4549,0.399022,0.4549,2910,0
+INVZW.US,D,20240109,000000,0.4623,0.4624,0.4001,0.4273,12279,0
+INVZW.US,D,20240110,000000,0.4011,0.4283,0.38,0.403,54748,0
+INVZW.US,D,20240111,000000,0.4241,0.4281,0.3801,0.4199,6249,0
+INVZW.US,D,20240116,000000,0.3802,0.3999,0.35,0.3999,1137,0
+INVZW.US,D,20240117,000000,0.3638,0.3775,0.3638,0.3775,4691,0
+INVZW.US,D,20240118,000000,0.395,0.395,0.3911,0.3949,2202,0
+INVZW.US,D,20240119,000000,0.3974,0.4989,0.3974,0.4898,4502,0
+INVZW.US,D,20240122,000000,0.4001,0.484,0.3605,0.484,9345,0
+INVZW.US,D,20240123,000000,0.4475,0.4475,0.4474,0.4474,2015,0
+INVZW.US,D,20240124,000000,0.44,0.45,0.44,0.44,4652,0
+INVZW.US,D,20240125,000000,0.45,0.45,0.45,0.45,846,0
+INVZW.US,D,20240126,000000,0.45,0.45,0.45,0.45,381,0
+INVZW.US,D,20240129,000000,0.3502,0.3502,0.3502,0.3502,1550,0
+INVZW.US,D,20240130,000000,0.4498,0.45,0.3501,0.3537,5810,0
+INVZW.US,D,20240131,000000,0.48,0.48,0.4,0.445122,3318,0
+INVZW.US,D,20240201,000000,0.4001,0.4001,0.28,0.291,29698,0
+INVZW.US,D,20240202,000000,0.3,0.3,0.3,0.3,1317,0
+INVZW.US,D,20240205,000000,0.31267,0.3379,0.251,0.262,5843,0
+INVZW.US,D,20240206,000000,0.32,0.32,0.265,0.28,2500,0
+INVZW.US,D,20240207,000000,0.271,0.29375,0.271,0.271,1535,0
+INVZW.US,D,20240208,000000,0.28,0.28,0.28,0.28,120,0
+INVZW.US,D,20240209,000000,0.28,0.3146,0.28,0.3146,3409,0
+INVZW.US,D,20240212,000000,0.299,0.32,0.279899,0.32,27909,0
+INVZW.US,D,20240213,000000,0.3,0.3199,0.3,0.30995,1673220,0
+INVZW.US,D,20240214,000000,0.300001,0.3199,0.300001,0.3198,1490,0
+INVZW.US,D,20240216,000000,0.31,0.310001,0.3,0.3067,2550,0
+INVZW.US,D,20240220,000000,0.3,0.3122,0.2298,0.3121,7023,0
+INVZW.US,D,20240221,000000,0.3199,0.3564,0.3199,0.35,17543,0
+INVZW.US,D,20240222,000000,0.318,0.318,0.309,0.309,3078,0
+INVZW.US,D,20240223,000000,0.3179,0.3199,0.2998,0.3,14866,0
+INVZW.US,D,20240226,000000,0.3168,0.3199,0.302224,0.302224,1104,0
+INVZW.US,D,20240227,000000,0.31,0.315,0.31,0.315,3603,0
+INVZW.US,D,20240228,000000,0.32,0.4524,0.32,0.3327,21524,0
+INVZW.US,D,20240229,000000,0.32,0.3425,0.305,0.3423,9001,0
+INVZW.US,D,20240301,000000,0.32,0.328,0.241,0.285,20921,0
+INVZW.US,D,20240304,000000,0.33,0.33,0.28908,0.28908,3618,0
+INVZW.US,D,20240306,000000,0.27,0.3157,0.27,0.2701,1566,0
+INVZW.US,D,20240307,000000,0.3157,0.3157,0.27,0.27,500,0
+INVZW.US,D,20240308,000000,0.3499,0.3499,0.3499,0.3499,100,0
+INVZW.US,D,20240311,000000,0.3499,0.35,0.282531,0.31,4442,0
+INVZW.US,D,20240312,000000,0.323749,0.323749,0.31,0.31,1450,0
+INVZW.US,D,20240313,000000,0.3342,0.3375,0.293,0.293,2000,0
+INVZW.US,D,20240314,000000,0.26,0.3375,0.26,0.3375,18910,0
+INVZW.US,D,20240315,000000,0.3075,0.3075,0.3075,0.3075,356,0
+INVZW.US,D,20240318,000000,0.34,0.34,0.3065,0.3375,3422,0
+INVZW.US,D,20240320,000000,0.32,0.32,0.25,0.317,49027,0
+INVZW.US,D,20240321,000000,0.286049,0.4201,0.2521,0.271,29455,0
+INVZW.US,D,20240322,000000,0.26,0.3317,0.26,0.3,9319,0
+INVZW.US,D,20240325,000000,0.2836,0.482,0.28,0.32,18528,0
+INVZW.US,D,20240326,000000,0.280201,0.3198,0.280201,0.3198,2157,0
+INVZW.US,D,20240328,000000,0.32,0.4074,0.27,0.3025,51200,0
+INVZW.US,D,20240401,000000,0.265,0.3198,0.265,0.272,3424,0
+INVZW.US,D,20240402,000000,0.27,0.3197,0.2139,0.3082,11372,0
+INVZW.US,D,20240403,000000,0.24,0.3099,0.232,0.2772,2308,0
+INVZW.US,D,20240404,000000,0.3099,0.3099,0.2476,0.2476,15222,0
+INVZW.US,D,20240405,000000,0.2997,0.2997,0.2997,0.2997,100,0
+INVZW.US,D,20240408,000000,0.2662,0.2984,0.2583,0.2583,300,0
+INVZW.US,D,20240409,000000,0.233,0.2994,0.233,0.2994,476,0
+INVZW.US,D,20240410,000000,0.275,0.275,0.275,0.275,279,0
+INVZW.US,D,20240411,000000,0.233,0.28,0.233,0.28,2600,0
+INVZW.US,D,20240412,000000,0.23,0.2779,0.23,0.2779,1000,0
+INVZW.US,D,20240415,000000,0.237,0.237,0.2335,0.2335,483,0
+INVZW.US,D,20240416,000000,0.2699,0.2699,0.23,0.2669,2879,0
+INVZW.US,D,20240417,000000,0.2201,0.26,0.22,0.26,3692,0
+INVZW.US,D,20240418,000000,0.1675,0.2557,0.1675,0.2557,602,0
+INVZW.US,D,20240422,000000,0.2,0.22,0.199899,0.22,6488,0
+INVZW.US,D,20240423,000000,0.185,0.2299,0.17,0.17,852,0
+INVZW.US,D,20240424,000000,0.170201,0.170201,0.170201,0.170201,151,0
+INVZW.US,D,20240425,000000,0.1726,0.1726,0.1726,0.1726,1000,0
+INVZW.US,D,20240426,000000,0.2199,0.23,0.1975,0.1975,8689,0
+INVZW.US,D,20240429,000000,0.19,0.2126,0.19,0.2126,648,0
+INVZW.US,D,20240430,000000,0.2546,0.2675,0.190201,0.2675,2204,0
+INVZW.US,D,20240502,000000,0.2313,0.2313,0.2313,0.2313,146,0
+INVZW.US,D,20240503,000000,0.205,0.205,0.2,0.2,483,0
+INVZW.US,D,20240506,000000,0.2151,0.22,0.2,0.2,5269,0
+INVZW.US,D,20240507,000000,0.2549,0.2549,0.2549,0.2549,100,0
+INVZW.US,D,20240508,000000,0.262199,0.28,0.260993,0.2623,4610,0
+INVZW.US,D,20240509,000000,0.2699,0.3,0.2699,0.3,10023,0
+INVZW.US,D,20240510,000000,0.2875,0.2875,0.2875,0.2875,700,0
+INVZW.US,D,20240513,000000,0.2076,0.2076,0.197499,0.1976,6707,0
+INVZW.US,D,20240514,000000,0.2824,0.2824,0.1976,0.1976,3605,0
+INVZW.US,D,20240515,000000,0.275,0.275,0.275,0.275,1098,0
+INVZW.US,D,20240516,000000,0.19,0.2383,0.185,0.2383,8040,0
+INVZW.US,D,20240517,000000,0.2025,0.2379,0.2025,0.2379,1080,0
+INVZW.US,D,20240520,000000,0.2154,0.2375,0.2154,0.2375,200,0
+INVZW.US,D,20240521,000000,0.200001,0.2374,0.200001,0.2374,700,0
+INVZW.US,D,20240523,000000,0.2,0.2373,0.2,0.2373,200,0
+INVZW.US,D,20240524,000000,0.2003,0.2196,0.191,0.2196,5582,0
+INVZW.US,D,20240529,000000,0.196,0.22,0.196,0.22,6688,0
+INVZW.US,D,20240531,000000,0.2101,0.2101,0.21,0.21,5050,0
+INVZW.US,D,20240603,000000,0.2,0.2,0.18,0.18,6762,0
+INVZW.US,D,20240605,000000,0.19,0.19,0.19,0.19,5264,0
+INVZW.US,D,20240606,000000,0.180051,0.180051,0.1701,0.1701,2000,0
+INVZW.US,D,20240607,000000,0.18,0.19,0.18,0.19,8523,0
+INVZW.US,D,20240610,000000,0.2099,0.2099,0.18,0.2099,8653,0
+INVZW.US,D,20240611,000000,0.1901,0.2099,0.19,0.19,2819,0
+INVZW.US,D,20240614,000000,0.200101,0.200248,0.1737,0.190017,5751,0
+INVZW.US,D,20240617,000000,0.19,0.19,0.188,0.19,2500,0
+INVZW.US,D,20240618,000000,0.179951,0.179951,0.179951,0.179951,355,0
+INVZW.US,D,20240620,000000,0.199951,0.2099,0.17,0.1847,4366,0
+INVZW.US,D,20240621,000000,0.18,0.18,0.1711,0.1711,2854,0
+INVZW.US,D,20240624,000000,0.17,0.2068,0.17,0.2068,2418,0
+INVZW.US,D,20240625,000000,0.209799,0.2099,0.1712,0.1898,4200,0
+INVZW.US,D,20240626,000000,0.19,0.19,0.1721,0.1721,2184,0
+INVZW.US,D,20240627,000000,0.180101,0.180785,0.18,0.18,25586,0
+INVZW.US,D,20240628,000000,0.16237,0.1682,0.16237,0.1682,415,0
+INVZW.US,D,20240701,000000,0.17,0.17,0.17,0.17,599,0
+INVZW.US,D,20240702,000000,0.1451,0.1451,0.1451,0.1451,200,0
+INVZW.US,D,20240703,000000,0.1439,0.1645,0.1439,0.1645,3244,0
+INVZW.US,D,20240705,000000,0.23,0.2814,0.23,0.2499,17890,0
+INVZW.US,D,20240708,000000,0.14,0.3,0.14,0.29,4900,0
+INVZW.US,D,20240709,000000,0.28,0.28,0.28,0.28,117,0
+INVZW.US,D,20240711,000000,0.28,0.28,0.28,0.28,100,0
+INVZW.US,D,20240712,000000,0.18,0.25,0.18,0.215001,10000,0
+INVZW.US,D,20240715,000000,0.2362,0.2362,0.2,0.21,5991,0
+INVZW.US,D,20240717,000000,0.2121,0.2121,0.18,0.18,1300,0
+INVZW.US,D,20240719,000000,0.2293,0.2293,0.2293,0.2293,100,0
+INVZW.US,D,20240722,000000,0.190101,0.203501,0.17995,0.18,22606,0
+INVZW.US,D,20240723,000000,0.17995,0.18,0.17995,0.18,26710,0
+INVZW.US,D,20240724,000000,0.1799,0.18,0.1525,0.1525,802,0
+INVZW.US,D,20240725,000000,0.1799,0.25,0.1799,0.2146,3348,0
+INVZW.US,D,20240726,000000,0.29,0.29,0.18,0.18,5419,0
+INVZW.US,D,20240729,000000,0.234999,0.234999,0.2,0.2,3306,0
+INVZW.US,D,20240731,000000,0.2,0.26,0.2,0.2075,1763,0
+INVZW.US,D,20240801,000000,0.2101,0.2101,0.2101,0.2101,225,0
+INVZW.US,D,20240805,000000,0.1648,0.1648,0.16,0.16,500,0
+INVZW.US,D,20240806,000000,0.234,0.234,0.16,0.1666,41881,0
+INVZW.US,D,20240809,000000,0.1666,0.2064,0.1666,0.2064,1225,0
+INVZW.US,D,20240812,000000,0.1671,0.1671,0.1671,0.1671,150,0
+INVZW.US,D,20240814,000000,0.15,0.1501,0.1261,0.1261,3930,0
+INVZW.US,D,20240815,000000,0.1225,0.21,0.1146,0.167,21277,0
+INVZW.US,D,20240816,000000,0.2,0.2,0.189,0.189,19776,0
+INVZW.US,D,20240820,000000,0.1226,0.175,0.0775,0.1665,18027,0
+INVZW.US,D,20240821,000000,0.14,0.14,0.14,0.14,3114,0
+INVZW.US,D,20240822,000000,0.145,0.2,0.1,0.14,16849,0
+INVZW.US,D,20240823,000000,0.1122,0.1122,0.1122,0.1122,401,0
+INVZW.US,D,20240826,000000,0.17,0.17,0.17,0.17,430,0
+INVZW.US,D,20240827,000000,0.112,0.15,0.112,0.14,3641,0
+INVZW.US,D,20240828,000000,0.112,0.112,0.112,0.112,246,0
+INVZW.US,D,20240829,000000,0.167,0.167,0.1171,0.1171,501,0
+INVZW.US,D,20240830,000000,0.1213,0.1213,0.1201,0.1201,400,0
+INVZW.US,D,20240910,000000,0.101,0.1201,0.101,0.1025,605,0
+INVZW.US,D,20240912,000000,0.11505,0.1598,0.11505,0.1598,8428,0
+INVZW.US,D,20240913,000000,0.1669,0.2,0.1025,0.1125,31883,0
+INVZW.US,D,20240916,000000,0.1085,0.1592,0.05,0.11,18438,0
+INVZW.US,D,20240917,000000,0.11,0.11,0.1,0.1,10200,0
+INVZW.US,D,20240918,000000,0.11,0.125,0.0975,0.110301,3448,0
+INVZW.US,D,20240920,000000,0.149,0.149,0.11,0.11,2852,0
+INVZW.US,D,20240924,000000,0.149,0.149,0.0974,0.12355,2096,0
+INVZW.US,D,20240925,000000,0.14,0.18,0.13,0.18,11019,0
+INVZW.US,D,20240930,000000,0.12,0.123,0.12,0.123,512,0
+INVZW.US,D,20241001,000000,0.1313,0.1313,0.1212,0.1212,300,0
+INVZW.US,D,20241004,000000,0.12,0.16,0.1103,0.16,2190,0
+INVZW.US,D,20241007,000000,0.1133,0.163327,0.11,0.11,5100,0
+INVZW.US,D,20241008,000000,0.11,0.11,0.11,0.11,200,0
+INVZW.US,D,20241011,000000,0.11,0.11,0.11,0.11,350,0
+INVZW.US,D,20241015,000000,0.14,0.14,0.14,0.14,194,0
+INVZW.US,D,20241016,000000,0.1,0.13,0.0861,0.1,9768,0
+INVZW.US,D,20241017,000000,0.1,0.1,0.1,0.1,562,0
+INVZW.US,D,20241018,000000,0.0902,0.0902,0.0902,0.0902,413,0
+INVZW.US,D,20241021,000000,0.1,0.11,0.1,0.105,1820,0
+INVZW.US,D,20241022,000000,0.11,0.11,0.11,0.11,200,0
+INVZW.US,D,20241023,000000,0.1087,0.1287,0.1087,0.1101,2980,0
+INVZW.US,D,20241024,000000,0.11,0.11,0.1,0.1,8437,0
+INVZW.US,D,20241025,000000,0.1115,0.1115,0.1115,0.1115,2000,0
+INVZW.US,D,20241028,000000,0.0978,0.11,0.0978,0.1,1261,0
+INVZW.US,D,20241029,000000,0.1,0.1,0.1,0.1,359,0
+INVZW.US,D,20241030,000000,0.1,0.1,0.0652,0.07,242864,0
+INVZW.US,D,20241031,000000,0.0686,0.0686,0.0458,0.048804,694173,0
+INVZW.US,D,20241101,000000,0.05,0.1,0.05,0.096,22707,0
+INVZW.US,D,20241104,000000,0.079,0.094,0.0642,0.079,5014,0
+INVZW.US,D,20241105,000000,0.0502,0.063901,0.0502,0.0571,1434,0
+INVZW.US,D,20241106,000000,0.05,0.0625,0.0472,0.055,12313,0
+INVZW.US,D,20241107,000000,0.051,0.068,0.051,0.0585,10345,0
+INVZW.US,D,20241108,000000,0.069,0.07,0.051,0.06,18719,0
+INVZW.US,D,20241112,000000,0.0696,0.07,0.06,0.06,1353,0
+INVZW.US,D,20241113,000000,0.06,0.06,0.06,0.06,981,0
+INVZW.US,D,20241114,000000,0.06,0.0606,0.06,0.06,1678,0
+INVZW.US,D,20241118,000000,0.06,0.06,0.0502,0.06,923,0
+INVZW.US,D,20241120,000000,0.0606,0.08,0.05,0.050775,4251,0
+INVZW.US,D,20241121,000000,0.060001,0.07,0.045,0.0451,8409,0
+INVZW.US,D,20241122,000000,0.0452,0.08,0.0452,0.05,8200,0
+INVZW.US,D,20241125,000000,0.05,0.0896,0.05,0.085,152896,0
+INVZW.US,D,20241126,000000,0.08,0.08,0.052201,0.0769,12106,0
+INVZW.US,D,20241127,000000,0.0769,0.095,0.065,0.095,35694,0
+INVZW.US,D,20241129,000000,0.096,0.096,0.069,0.0955,32867,0
+INVZW.US,D,20241202,000000,0.0944,0.0944,0.0694,0.0939,3655,0
+INVZW.US,D,20241203,000000,0.095,0.095,0.0703,0.085,4430,0
+INVZW.US,D,20241204,000000,0.0653,0.096,0.065,0.0669,31788,0
+INVZW.US,D,20241205,000000,0.0758,0.089797,0.0709,0.0804,3210,0
+INVZW.US,D,20241206,000000,0.0887,0.09,0.0718,0.075,16652,0
+INVZW.US,D,20241209,000000,0.0899,0.09,0.0764,0.0894,3545,0
+INVZW.US,D,20241210,000000,0.0654,0.0869,0.065,0.08,4954,0
+INVZW.US,D,20241211,000000,0.09,0.09,0.081,0.0841,48995,0
+INVZW.US,D,20241212,000000,0.0891,0.098,0.08825,0.098,69206,0
+INVZW.US,D,20241213,000000,0.1,0.1675,0.098,0.1101,75288,0
+INVZW.US,D,20241216,000000,0.14,0.2,0.111201,0.172,167633,0
+INVZW.US,D,20241217,000000,0.14,0.26,0.14,0.179999,86357,0
+INVZW.US,D,20241218,000000,0.198,0.2575,0.17,0.2,130603,0
+INVZW.US,D,20241219,000000,0.235,0.235,0.15,0.1825,52814,0
+INVZW.US,D,20241220,000000,0.1701,0.2375,0.11,0.2001,94225,0
+INVZW.US,D,20241223,000000,0.24,0.297,0.1932,0.198,270831,0
+INVZW.US,D,20241224,000000,0.23,0.29,0.1799,0.1975,93647,0
+INVZW.US,D,20241226,000000,0.2,0.27,0.2,0.23,71330,0
+INVZW.US,D,20241227,000000,0.23,0.2314,0.19,0.1946,233962,0
+INVZW.US,D,20241230,000000,0.22,0.22,0.15,0.1699,6863262,0
+INVZW.US,D,20241231,000000,0.18,0.1817,0.16,0.1602,126490,0
+INVZW.US,D,20250102,000000,0.1881,0.1881,0.16,0.168529,131383,0
+INVZW.US,D,20250103,000000,0.17,0.1879,0.161101,0.175,148468,0
+INVZW.US,D,20250106,000000,0.18,0.19,0.1605,0.17,264807,0
+INVZW.US,D,20250107,000000,0.25,0.3,0.1825,0.2006,1444978,0
+INVZW.US,D,20250108,000000,0.18,0.23,0.175,0.21,248270,0
+INVZW.US,D,20250110,000000,0.22,0.22,0.1799,0.2025,53401,0
+INVZW.US,D,20250113,000000,0.1802,0.1925,0.155999,0.1897,154234,0
+INVZW.US,D,20250114,000000,0.1799,0.1995,0.1323,0.149899,200332,0
+INVZW.US,D,20250115,000000,0.1511,0.18,0.133,0.163,73472,0
+INVZW.US,D,20250116,000000,0.165,0.196899,0.16,0.175,58401,0
+INVZW.US,D,20250117,000000,0.165,0.1949,0.165,0.1949,57722,0
+INVZW.US,D,20250121,000000,0.19,0.2183,0.16,0.1898,226499,0
+INVZW.US,D,20250122,000000,0.21,0.21,0.170001,0.183,226952,0
+INVZW.US,D,20250123,000000,0.2,0.2,0.171,0.1846,38337,0
+INVZW.US,D,20250124,000000,0.1848,0.1985,0.1801,0.1948,103378,0
+INVZW.US,D,20250127,000000,0.2225,0.2225,0.175,0.175,72182,0
+INVZW.US,D,20250128,000000,0.1757,0.1899,0.165,0.165,20049,0
+INVZW.US,D,20250129,000000,0.165,0.19,0.1538,0.16,183370,0
+INVZW.US,D,20250130,000000,0.16,0.1781,0.125,0.1338,96120,0
+INVZW.US,D,20250131,000000,0.135,0.1549,0.115643,0.11569,111241,0
+INVZW.US,D,20250203,000000,0.1274,0.1274,0.099356,0.1099,111443,0
+INVZW.US,D,20250204,000000,0.11,0.1362,0.101,0.101,131262,0
+INVZW.US,D,20250205,000000,0.0812,0.1252,0.0812,0.0906,75204,0
+INVZW.US,D,20250206,000000,0.126099,0.2043,0.1035,0.13,197157,0
+INVZW.US,D,20250207,000000,0.14,0.14,0.11,0.1398,171577,0
+INVZW.US,D,20250210,000000,0.1161,0.135,0.0807,0.12,330773,0
+INVZW.US,D,20250211,000000,0.091,0.1177,0.09,0.0921,99166,0
+INVZW.US,D,20250212,000000,0.0996,0.11,0.089,0.092,56330,0
+INVZW.US,D,20250213,000000,0.1,0.1139,0.0859,0.0977,182629,0
+INVZW.US,D,20250214,000000,0.1044,0.1313,0.1,0.1189,205493,0
+INVZW.US,D,20250218,000000,0.128251,0.128251,0.1,0.1163,49005,0
+INVZW.US,D,20250219,000000,0.1162,0.128999,0.1,0.1012,147603,0
+INVZW.US,D,20250220,000000,0.1051,0.1099,0.1015,0.108799,58885,0
+INVZW.US,D,20250221,000000,0.1021,0.1087,0.1,0.1001,23114,0
+INVZW.US,D,20250224,000000,0.101,0.101,0.0853,0.095,40781,0
+INVZW.US,D,20250225,000000,0.09,0.096,0.086201,0.091151,28213,0
+INVZW.US,D,20250226,000000,0.09,0.096,0.081,0.08105,82614,0
+INVZW.US,D,20250227,000000,0.0815,0.0856,0.073,0.081499,38709,0
+INVZW.US,D,20250228,000000,0.073,0.0898,0.073,0.0822,35488,0
+INVZW.US,D,20250303,000000,0.0814,0.0815,0.0814,0.0815,3228,0
+INVZW.US,D,20250304,000000,0.0839,0.0847,0.061001,0.071,87636,0
+INVZW.US,D,20250305,000000,0.0831,0.0831,0.078,0.083,12802,0
+INVZW.US,D,20250306,000000,0.0651,0.066,0.0651,0.0655,4284,0
+INVZW.US,D,20250307,000000,0.066,0.07,0.06,0.0657,95094,0
+INVZW.US,D,20250310,000000,0.07,0.07,0.062705,0.0698,25498,0
+INVZW.US,D,20250311,000000,0.0821,0.0925,0.07,0.07,71386,0
+INVZW.US,D,20250312,000000,0.075751,0.085,0.075751,0.085,34306,0
+INVZW.US,D,20250313,000000,0.085,0.085,0.055,0.0645,7926,0
+INVZW.US,D,20250314,000000,0.061,0.0781,0.0607,0.0781,1125,0
+INVZW.US,D,20250317,000000,0.072,0.077201,0.0678,0.077201,24597,0
+INVZW.US,D,20250318,000000,0.0798,0.0825,0.0676,0.07,29235,0
+INVZW.US,D,20250319,000000,0.073,0.0873,0.0682,0.083757,22694,0
+INVZW.US,D,20250320,000000,0.0755,0.083,0.073,0.073,1161,0
+INVZW.US,D,20250321,000000,0.0684,0.0873,0.0682,0.0872,19315,0
+INVZW.US,D,20250324,000000,0.0791,0.1179,0.0791,0.085,41986,0
+INVZW.US,D,20250325,000000,0.085001,0.095,0.085,0.0938,33785,0
+INVZW.US,D,20250326,000000,0.09,0.0949,0.0801,0.0801,97336,0
+INVZW.US,D,20250327,000000,0.0998,0.0998,0.0451,0.0663,18622,0
+INVZW.US,D,20250328,000000,0.0671,0.0844,0.0606,0.0723,6058,0
+INVZW.US,D,20250331,000000,0.07,0.07,0.07,0.07,338,0
+INVZW.US,D,20250401,000000,0.0784,0.0784,0.045,0.0475,105672,0
+INVZW.US,D,20250402,000000,0.046249,0.0599,0.041,0.05,92201,0
+INVZW.US,D,20250403,000000,0.0501,0.0541,0.0407,0.0443,32361,0
+INVZW.US,D,20250404,000000,0.0499,0.0522,0.04,0.0401,44722,0
+INVZW.US,D,20250407,000000,0.04,0.05,0.04,0.0402,52680,0
+INVZW.US,D,20250408,000000,0.0428,0.05,0.0354,0.0354,15434,0
+INVZW.US,D,20250409,000000,0.0353,0.0522,0.0353,0.04,21005,0
+INVZW.US,D,20250410,000000,0.038515,0.0476,0.0385,0.0431,13732,0
+INVZW.US,D,20250411,000000,0.04,0.0468,0.0385,0.0468,74513,0
+INVZW.US,D,20250415,000000,0.05,0.07,0.0375,0.0479,59836,0
+INVZW.US,D,20250416,000000,0.0478,0.0478,0.0406,0.0406,6515,0
+INVZW.US,D,20250417,000000,0.0406,0.0592,0.0401,0.0592,18500,0
+INVZW.US,D,20250421,000000,0.06,0.07,0.0544,0.07,67056,0
+INVZW.US,D,20250422,000000,0.07,0.07,0.06,0.07,22571,0
+INVZW.US,D,20250423,000000,0.07,0.095,0.0626,0.08,79855,0
+INVZW.US,D,20250424,000000,0.0975,0.1,0.08,0.0825,32500,0
+INVZW.US,D,20250425,000000,0.0662,0.1,0.0613,0.09,22099,0
+INVZW.US,D,20250428,000000,0.0899,0.12,0.089,0.12,13634,0
+INVZW.US,D,20250429,000000,0.0918,0.105,0.0918,0.1043,4455,0
+INVZW.US,D,20250430,000000,0.09,0.09,0.0816,0.0816,4856,0
+INVZW.US,D,20250502,000000,0.0816,0.0985,0.0801,0.0856,7324,0
+INVZW.US,D,20250505,000000,0.0802,0.0803,0.07,0.0701,31722,0
+INVZW.US,D,20250506,000000,0.075449,0.0799,0.0501,0.0605,20382,0
+INVZW.US,D,20250507,000000,0.0605,0.0652,0.0605,0.0652,6242,0
+INVZW.US,D,20250508,000000,0.0649,0.0649,0.0502,0.06,22259,0
+INVZW.US,D,20250509,000000,0.061,0.0697,0.06,0.0697,2467,0
+INVZW.US,D,20250512,000000,0.0795,0.09,0.0522,0.055,183708,0
+INVZW.US,D,20250513,000000,0.0698,0.09,0.06,0.0837,206455,0
+INVZW.US,D,20250514,000000,0.1,0.1,0.07,0.09,26753,0
+INVZW.US,D,20250515,000000,0.09,0.1099,0.08,0.0875,13761,0
+INVZW.US,D,20250516,000000,0.09,0.1,0.0711,0.1,14977,0
+INVZW.US,D,20250519,000000,0.0773,0.1,0.0773,0.1,21411,0
+INVZW.US,D,20250520,000000,0.1,0.1,0.08,0.0987,7300,0
+INVZW.US,D,20250521,000000,0.0802,0.0964,0.0801,0.0892,4562,0
+INVZW.US,D,20250522,000000,0.091701,0.091701,0.091701,0.091701,1100,0
+INVZW.US,D,20250523,000000,0.08,0.0962,0.0799,0.089647,15689,0
+INVZW.US,D,20250527,000000,0.1125,0.1125,0.09,0.094999,13465,0
+INVZW.US,D,20250528,000000,0.0901,0.0902,0.0606,0.09,22941,0
+INVZW.US,D,20250529,000000,0.0899,0.0901,0.0756,0.09,13000,0
+INVZW.US,D,20250530,000000,0.0838,0.0838,0.0799,0.0799,5500,0
+INVZW.US,D,20250602,000000,0.08,0.08,0.0615,0.0615,6295,0
+INVZW.US,D,20250603,000000,0.062101,0.0992,0.062101,0.0985,2994,0
+INVZW.US,D,20250604,000000,0.07,0.09,0.0624,0.0899,21343,0
+INVZW.US,D,20250605,000000,0.09,0.095,0.072,0.09,26165,0
+INVZW.US,D,20250606,000000,0.0837,0.091,0.0724,0.0817,8139,0
+INVZW.US,D,20250609,000000,0.0826,0.095,0.0726,0.092,34203,0
+INVZW.US,D,20250610,000000,0.0731,0.11,0.0683,0.0683,92583,0
+INVZW.US,D,20250611,000000,0.0799,0.115,0.075,0.0897,148669,0
+INVZW.US,D,20250612,000000,0.09,0.102,0.09,0.102,36822,0
+INVZW.US,D,20250613,000000,0.11,0.12,0.094,0.094,103559,0
+INVZW.US,D,20250616,000000,0.1098,0.1098,0.091,0.1,9209,0
+INVZW.US,D,20250617,000000,0.12,0.1373,0.0899,0.09,527273,0
+INVZW.US,D,20250618,000000,0.1098,0.136,0.1047,0.12,1505361,0
+INVZW.US,D,20250620,000000,0.13,0.13,0.0903,0.0903,400112,0
+INVZW.US,D,20250623,000000,0.0922,0.11,0.092,0.0995,85174,0
+INVZW.US,D,20250624,000000,0.1062,0.1068,0.08,0.095001,238617,0
+INVZW.US,D,20250625,000000,0.085,0.095,0.07,0.0865,355879,0
+INVZW.US,D,20250626,000000,0.0804,0.11,0.0714,0.0994,719024,0
+INVZW.US,D,20250627,000000,0.1,0.1069,0.082001,0.0937,67614,0
+INVZW.US,D,20250630,000000,0.0999,0.14,0.0999,0.105,748507,0
+INVZW.US,D,20250701,000000,0.1099,0.1198,0.085,0.085,188418,0
+INVZW.US,D,20250702,000000,0.1096,0.11,0.085,0.0869,240356,0
+INVZW.US,D,20250703,000000,0.105,0.1084,0.0801,0.085,206801,0
+INVZW.US,D,20250707,000000,0.09,0.0989,0.085,0.085,124703,0
+INVZW.US,D,20250708,000000,0.0975,0.0979,0.0862,0.0955,102743,0
+INVZW.US,D,20250709,000000,0.0884,0.1073,0.08835,0.1013,354499,0
+INVZW.US,D,20250710,000000,0.11,0.110001,0.0904,0.0931,283270,0
+INVZW.US,D,20250711,000000,0.0908,0.1036,0.085,0.0861,364122,0
+INVZW.US,D,20250714,000000,0.0861,0.087,0.075,0.0751,121899,0
+INVZW.US,D,20250715,000000,0.08395,0.0861,0.078,0.078,68391,0
+INVZW.US,D,20250716,000000,0.08,0.0827,0.075,0.0827,56174,0
+INVZW.US,D,20250717,000000,0.085,0.0901,0.0761,0.0822,48196,0
+INVZW.US,D,20250718,000000,0.085,0.0948,0.0823,0.0901,232817,0
+INVZW.US,D,20250721,000000,0.0948,0.0948,0.0876,0.0885,98958,0
+INVZW.US,D,20250722,000000,0.0929,0.0929,0.0858,0.0896,125482,0
+INVZW.US,D,20250723,000000,0.095,0.1002,0.0902,0.1,35387,0
+INVZW.US,D,20250724,000000,0.107,0.107,0.09888,0.1,60380,0
+INVZW.US,D,20250725,000000,0.1032,0.1033,0.0935,0.1,149315,0
+INVZW.US,D,20250728,000000,0.1,0.1,0.0949,0.0949,42837,0
+INVZW.US,D,20250729,000000,0.1,0.1027,0.0829,0.083,137835,0
+INVZW.US,D,20250730,000000,0.0831,0.0899,0.0831,0.0837,43530,0
+INVZW.US,D,20250731,000000,0.0837,0.0896,0.0831,0.0832,60329,0
+INVZW.US,D,20250801,000000,0.0833,0.09,0.0801,0.0855,59474,0
+INVZW.US,D,20250804,000000,0.0857,0.0898,0.081,0.0815,29017,0
+INVZW.US,D,20250805,000000,0.081,0.089499,0.081,0.0827,23922,0
+INVZW.US,D,20250806,000000,0.081,0.0822,0.075,0.0752,111436,0
+INVZW.US,D,20250807,000000,0.0852,0.0852,0.0752,0.083,41176,0
+INVZW.US,D,20250808,000000,0.08,0.0872,0.08,0.084199,37979,0
+INVZW.US,D,20250811,000000,0.086,0.0872,0.0766,0.0827,81432,0
+INVZW.US,D,20250812,000000,0.08,0.086,0.08,0.086,61203,0
+INVZW.US,D,20250813,000000,0.085899,0.085899,0.07,0.0748,108560,0
+INVZW.US,D,20250814,000000,0.07,0.0751,0.07,0.0719,58145,0
+INVZW.US,D,20250815,000000,0.0721,0.0771,0.0651,0.0717,41586,0
+INVZW.US,D,20250818,000000,0.07,0.078,0.07,0.075,35511,0
+INVZW.US,D,20250819,000000,0.071,0.072,0.071,0.0711,6905,0
+INVZW.US,D,20250820,000000,0.071,0.0719,0.071,0.0719,31800,0
+INVZW.US,D,20250821,000000,0.071,0.0718,0.07,0.0718,16482,0
+INVZW.US,D,20250822,000000,0.07,0.0718,0.07,0.071508,45225,0
+INVZW.US,D,20250825,000000,0.075,0.075,0.065601,0.0739,41184,0
+INVZW.US,D,20250826,000000,0.072999,0.0749,0.0711,0.072,47899,0
+INVZW.US,D,20250827,000000,0.072,0.075,0.072,0.072,42870,0
+INVZW.US,D,20250828,000000,0.072002,0.074,0.0702,0.0735,16177,0
+INVZW.US,D,20250829,000000,0.073,0.0735,0.07,0.0735,12540,0
+INVZW.US,D,20250902,000000,0.07,0.075,0.07,0.0749,801,0
+INVZW.US,D,20250903,000000,0.074,0.074,0.0701,0.070171,7818,0
+INVZW.US,D,20250904,000000,0.0702,0.0702,0.0685,0.0686,20420,0
+INVZW.US,D,20250905,000000,0.074999,0.076,0.0699,0.07257,56069,0
+INVZW.US,D,20250908,000000,0.0688,0.0858,0.0688,0.082899,246863,0
+INVZW.US,D,20250909,000000,0.086,0.0861,0.072,0.0861,41764,0
+INVZW.US,D,20250910,000000,0.0861,0.0861,0.0735,0.0755,4572,0
+INVZW.US,D,20250911,000000,0.080049,0.080049,0.074,0.0756,8686,0
+INVZW.US,D,20250912,000000,0.0755,0.0756,0.0702,0.0702,43943,0
+INVZW.US,D,20250915,000000,0.071,0.079,0.071,0.0745,29594,0
+INVZW.US,D,20250916,000000,0.0745,0.0789,0.055,0.07105,305532,0
+INVZW.US,D,20250917,000000,0.07,0.079,0.07,0.0731,33204,0
+INVZW.US,D,20250918,000000,0.0701,0.079,0.07,0.075,52902,0
+INVZW.US,D,20250919,000000,0.08,0.0862,0.0765,0.0786,73179,0
+INVZW.US,D,20250922,000000,0.08,0.085,0.075,0.0792,16993,0
+INVZW.US,D,20250923,000000,0.085,0.0875,0.08005,0.0875,90775,0
+INVZW.US,D,20250924,000000,0.0851,0.0861,0.0837,0.0849,13753,0
+INVZW.US,D,20250925,000000,0.0812,0.082,0.081,0.081,35303,0
+INVZW.US,D,20250926,000000,0.08,0.082,0.0721,0.0721,59626,0
+INVZW.US,D,20250929,000000,0.0875,0.0875,0.0733,0.078301,170844,0
+INVZW.US,D,20250930,000000,0.08,0.0877,0.077,0.08,61182,0
+INVZW.US,D,20251001,000000,0.0771,0.0827,0.073,0.0796,65005,0
+INVZW.US,D,20251002,000000,0.078,0.084,0.0746,0.0778,60262,0
+INVZW.US,D,20251003,000000,0.0785,0.0877,0.0775,0.0796,78530,0
+INVZW.US,D,20251006,000000,0.085,0.089,0.0785,0.0786,87984,0
+INVZW.US,D,20251007,000000,0.0803,0.08335,0.0765,0.0773,22788,0
+INVZW.US,D,20251008,000000,0.075,0.0773,0.073,0.0771,44586,0
+INVZW.US,D,20251009,000000,0.074,0.0771,0.073,0.0731,65568,0
+INVZW.US,D,20251010,000000,0.073,0.089,0.073,0.0766,124209,0
+INVZW.US,D,20251013,000000,0.0807,0.0807,0.0735,0.07655,31945,0
+INVZW.US,D,20251014,000000,0.08,0.0895,0.077,0.0894,172099,0
+INVZW.US,D,20251015,000000,0.0869,0.099,0.0805,0.0899,125874,0
+INVZW.US,D,20251016,000000,0.0873,0.09,0.081201,0.0852,40825,0
+INVZW.US,D,20251017,000000,0.085,0.0851,0.075,0.085,38759,0
+INVZW.US,D,20251020,000000,0.075,0.08499,0.071,0.08,89088,0
+INVZW.US,D,20251021,000000,0.08,0.084499,0.0674,0.084499,87961,0
+INVZW.US,D,20251022,000000,0.0736,0.084,0.056,0.084,67478,0
+INVZW.US,D,20251023,000000,0.065,0.0776,0.06,0.0662,36469,0
+INVZW.US,D,20251024,000000,0.0763,0.0847,0.0704,0.0719,129947,0
+INVZW.US,D,20251027,000000,0.066,0.0661,0.0535,0.061278,303528,0
+INVZW.US,D,20251028,000000,0.0521,0.0606,0.0493,0.059149,334327,0
+INVZW.US,D,20251029,000000,0.0503,0.0605,0.05,0.0541,118755,0
+INVZW.US,D,20251030,000000,0.05,0.0585,0.0426,0.0508,189065,0
+INVZW.US,D,20251031,000000,0.0491,0.0533,0.044,0.0442,83836,0
+INVZW.US,D,20251103,000000,0.045,0.053,0.0411,0.0468,123507,0
+INVZW.US,D,20251104,000000,0.0411,0.0473,0.0265,0.0391,345234,0
+INVZW.US,D,20251105,000000,0.044,0.0469,0.0392,0.046,83229,0
+INVZW.US,D,20251106,000000,0.0468,0.05,0.042244,0.046,18915,0
+INVZW.US,D,20251107,000000,0.044149,0.0499,0.0424,0.0499,53548,0
+INVZW.US,D,20251110,000000,0.0524,0.0548,0.0447,0.048,69408,0
+INVZW.US,D,20251111,000000,0.0489,0.07,0.0447,0.0494,42050,0
+INVZW.US,D,20251112,000000,0.0451,0.0457,0.039,0.0424,53721,0
+INVZW.US,D,20251113,000000,0.0456,0.0456,0.0367,0.039,41980,0
+INVZW.US,D,20251114,000000,0.0357,0.0425,0.0357,0.04,5319,0
+INVZW.US,D,20251117,000000,0.04,0.0424,0.03,0.0346,81085,0
+INVZW.US,D,20251118,000000,0.0305,0.0397,0.029,0.0378,63355,0
+INVZW.US,D,20251119,000000,0.036015,0.0378,0.036015,0.0378,500,0
+INVZW.US,D,20251120,000000,0.036,0.036,0.0296,0.03,24678,0
+INVZW.US,D,20251121,000000,0.0343,0.035,0.03,0.035,38160,0
+INVZW.US,D,20251124,000000,0.033,0.0349,0.029,0.0349,87955,0
+INVZW.US,D,20251125,000000,0.0318,0.0347,0.029,0.033,53878,0
+INVZW.US,D,20251126,000000,0.0346,0.0417,0.0282,0.0301,69665,0
+INVZW.US,D,20251128,000000,0.03,0.0416,0.0274,0.035,36288,0
+INVZW.US,D,20251201,000000,0.035,0.0415,0.031166,0.0313,123739,0
+INVZW.US,D,20251202,000000,0.039,0.039,0.0314,0.0315,40127,0
+INVZW.US,D,20251203,000000,0.0375,0.0375,0.0309,0.032,76463,0
+INVZW.US,D,20251204,000000,0.035,0.0439,0.0316,0.0354,55115,0
+INVZW.US,D,20251205,000000,0.0397,0.0397,0.0312,0.0312,23113,0
+INVZW.US,D,20251208,000000,0.032,0.032,0.032,0.032,415,0
+INVZW.US,D,20251209,000000,0.0369,0.037,0.032,0.037,38499,0
+INVZW.US,D,20251210,000000,0.0358,0.0369,0.0357,0.0369,2900,0
+INVZW.US,D,20251211,000000,0.0358,0.0361,0.035,0.0352,143528,0
+INVZW.US,D,20251212,000000,0.036,0.0388,0.0351,0.037,22400,0
+INVZW.US,D,20251215,000000,0.0352,0.0352,0.033749,0.0338,10803,0
+INVZW.US,D,20251216,000000,0.0325,0.0325,0.026,0.030849,120907,0
+INVZW.US,D,20251217,000000,0.0281,0.0282,0.02741,0.027601,24324,0
+INVZW.US,D,20251218,000000,0.0281,0.0323,0.0258,0.0261,83304,0
+INVZW.US,D,20251219,000000,0.0251,0.0322,0.0251,0.0261,72649,0
+INVZW.US,D,20251222,000000,0.0261,0.0261,0.026,0.026,6635,0
+INVZW.US,D,20251223,000000,0.0251,0.0289,0.025,0.02695,107701,0
+INVZW.US,D,20251224,000000,0.0269,0.0269,0.025,0.02595,28442,0
+INVZW.US,D,20251226,000000,0.026351,0.0268,0.025,0.025,37176,0
+INVZW.US,D,20251229,000000,0.027,0.027,0.02,0.022101,127098,0
+INVZW.US,D,20251230,000000,0.045,0.045,0.02,0.02,109903,0
+INVZW.US,D,20251231,000000,0.024,0.024,0.017501,0.02,50678,0
+INVZW.US,D,20260102,000000,0.0198,0.029,0.0198,0.0264,33566,0
+INVZW.US,D,20260105,000000,0.02,0.0339,0.02,0.0338,17800,0
+INVZW.US,D,20260106,000000,0.03,0.03,0.0206,0.028,164800,0
+INVZW.US,D,20260107,000000,0.028,0.028,0.024451,0.024451,12240,0
+INVZW.US,D,20260108,000000,0.028,0.035,0.0262,0.0315,23492,0
+INVZW.US,D,20260109,000000,0.035,0.035,0.0219,0.03,79839,0
+INVZW.US,D,20260112,000000,0.0221,0.0259,0.0221,0.0259,5296,0
+INVZW.US,D,20260113,000000,0.028,0.028,0.0232,0.0232,7101,0
+INVZW.US,D,20260114,000000,0.0254,0.0254,0.02,0.0201,73682,0
+INVZW.US,D,20260115,000000,0.02,0.02,0.02,0.02,29320,0
+INVZW.US,D,20260116,000000,0.02,0.02,0.0198,0.0198,5580,0
+INVZW.US,D,20260120,000000,0.02,0.023949,0.0195,0.023949,6832,0
+INVZW.US,D,20260121,000000,0.024,0.024,0.0195,0.01965,19692,0
+INVZW.US,D,20260122,000000,0.0186,0.02005,0.015,0.0198,103219,0
+INVZW.US,D,20260123,000000,0.015,0.0153,0.01,0.0112,49499,0
+INVZW.US,D,20260126,000000,0.0187,0.0187,0.0102,0.0102,64561,0
+INVZW.US,D,20260127,000000,0.0102,0.0134,0.0092,0.0092,75753,0
+INVZW.US,D,20260128,000000,0.0092,0.0101,0.0051,0.0061,67449,0
+INVZW.US,D,20260129,000000,0.0062,0.0135,0.0062,0.0062,113568,0
+INVZW.US,D,20260130,000000,0.0062,0.0064,0.0062,0.0064,52151,0
+INVZW.US,D,20260202,000000,0.0057,0.0089,0.0055,0.0062,67989,0
+INVZW.US,D,20260203,000000,0.0055,0.0075,0.0055,0.0056,50807,0
+INVZW.US,D,20260204,000000,0.0056,0.0065,0.0043,0.0055,20708,0
+INVZW.US,D,20260205,000000,0.0069,0.0072,0.0036,0.006,58077,0
+INVZW.US,D,20260206,000000,0.007,0.007,0.006,0.007,9753,0
+INVZW.US,D,20260209,000000,0.0071,0.01,0.0071,0.0093,22031,0
+INVZW.US,D,20260210,000000,0.006,0.0125,0.006,0.01,14002,0
+INVZW.US,D,20260212,000000,0.0119,0.0119,0.006,0.01,10743,0
+INVZW.US,D,20260213,000000,0.006,0.0127,0.0043,0.0101,24073,0
+INVZW.US,D,20260217,000000,0.01,0.01,0.0045,0.0099,90764,0
+INVZW.US,D,20260218,000000,0.00935,0.0128,0.00935,0.0128,3350,0
diff --git a/daily/us/nasdaq stocks/2/iotr.us.txt b/daily/us/nasdaq stocks/2/iotr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c9c9a5627f9a29b24af601596029f5ab2fd9b8f9
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/iotr.us.txt	
@@ -0,0 +1,216 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IOTR.US,D,20250410,000000,36,40,30.2,35.5,306393,0
+IOTR.US,D,20250411,000000,38.78,38.78,33.5,33.9,99533.4,0
+IOTR.US,D,20250414,000000,35.7,47,34.4,41.1,36819.2,0
+IOTR.US,D,20250415,000000,41.4,42.8,36.3,40.4,10879.9,0
+IOTR.US,D,20250416,000000,41.5,59.8,14.7,18.5,637085,0
+IOTR.US,D,20250417,000000,12.8,13.3,10.9,11.5,393019,0
+IOTR.US,D,20250421,000000,9.5,9.8,8.001,8.88,221532,0
+IOTR.US,D,20250422,000000,8.9,9.379,8.458,9.283,100170,0
+IOTR.US,D,20250423,000000,9.263,9.949,9.02,9.7,69547.7,0
+IOTR.US,D,20250424,000000,9.395,9.9,8.702,9.9,48063.2,0
+IOTR.US,D,20250425,000000,9.452,9.8,8.803,9.222,48553.1,0
+IOTR.US,D,20250428,000000,9.306,9.467,8.7,9.1,31819.9,0
+IOTR.US,D,20250429,000000,8.906,9.013,3.06,3.876,758627,0
+IOTR.US,D,20250430,000000,3.849,3.962,3.407,3.89,164940,0
+IOTR.US,D,20250501,000000,3.93,4.177,3.616,4.107,99000.9,0
+IOTR.US,D,20250502,000000,3.984,4.5,3.984,4.341,93631.9,0
+IOTR.US,D,20250505,000000,4.3,4.384,3.919,3.975,45140.6,0
+IOTR.US,D,20250506,000000,3.881,4.415,3.881,4.2,46507.6,0
+IOTR.US,D,20250507,000000,4.149,4.444,3.9,4.288,52571.2,0
+IOTR.US,D,20250508,000000,4.309,4.664,4.1,4.49,123761,0
+IOTR.US,D,20250509,000000,4.5,4.875,4.3,4.788,60958.7,0
+IOTR.US,D,20250512,000000,4.7,4.80657,4.6,4.7,38641.4,0
+IOTR.US,D,20250513,000000,4.308,4.705,4.308,4.5,27717.5,0
+IOTR.US,D,20250514,000000,4.565,4.7,3.711,4.33,45225.1,0
+IOTR.US,D,20250515,000000,4.4495,4.803,4,4.72,63936.8,0
+IOTR.US,D,20250516,000000,4.578,4.7,4.4,4.53,41758.5,0
+IOTR.US,D,20250519,000000,4.394,4.49,4.2,4.379,47066.3,0
+IOTR.US,D,20250520,000000,4.248,4.444,4.1,4.2,28950.2,0
+IOTR.US,D,20250521,000000,4.074,4.302,3.805,4.302,57570.8,0
+IOTR.US,D,20250522,000000,4.3,5.399,4.15,4.985,216393,0
+IOTR.US,D,20250523,000000,4.987,5.3,4.456,5.089,129971,0
+IOTR.US,D,20250527,000000,5.042,5.25,4.811,4.965,57987.3,0
+IOTR.US,D,20250528,000000,4.802,4.85,4.5,4.561,79116.2,0
+IOTR.US,D,20250529,000000,4.8,5.069,4.65,4.89,33541.4,0
+IOTR.US,D,20250530,000000,4.743,4.88,4.61,4.665,14857.8,0
+IOTR.US,D,20250602,000000,4.63,4.767,4.365,4.498,77556.1,0
+IOTR.US,D,20250603,000000,4.1,4.274,3.901,3.958,98746.2,0
+IOTR.US,D,20250604,000000,3.9,4.023,3.826,3.864,53947.6,0
+IOTR.US,D,20250605,000000,3.97,4.484,3.9,4.14,109577,0
+IOTR.US,D,20250606,000000,4.291,4.291,3.893,4.11,61476.8,0
+IOTR.US,D,20250609,000000,4.05,4.197,3.2,3.707,99853.6,0
+IOTR.US,D,20250610,000000,3.8,3.98,3.57,3.793,38116.7,0
+IOTR.US,D,20250611,000000,3.698,3.935,3.689,3.774,50351.7,0
+IOTR.US,D,20250612,000000,3.778,3.9,3.66,3.87,45884.5,0
+IOTR.US,D,20250613,000000,3.853,3.89599,3.522,3.73,43006.6,0
+IOTR.US,D,20250616,000000,3.714,4.1,3.619,4.013,39450.9,0
+IOTR.US,D,20250617,000000,3.946,4.4,3.86,4.225,56157.4,0
+IOTR.US,D,20250618,000000,4.15,4.24,3.935,4.038,17595.8,0
+IOTR.US,D,20250620,000000,3.983,4.1,3.827,3.889,12112.1,0
+IOTR.US,D,20250623,000000,3.85,4.016,3.827,3.99,11101,0
+IOTR.US,D,20250624,000000,3.81,4.276,3.732,4.19,38181,0
+IOTR.US,D,20250625,000000,4.19,4.19,3.771,3.87,14647,0
+IOTR.US,D,20250626,000000,4,4.1,3.901,4.1,20740.6,0
+IOTR.US,D,20250627,000000,4.099,4.1,3.9,3.949,10612.3,0
+IOTR.US,D,20250630,000000,3.91,4.1,3.91,4.095,18179.1,0
+IOTR.US,D,20250701,000000,4.2,4.2,3.971,4.088,19232.8,0
+IOTR.US,D,20250702,000000,4.001,4.098,3.952,4.06,15706.7,0
+IOTR.US,D,20250703,000000,4.0755,4.084,3.911,4.084,8331.3,0
+IOTR.US,D,20250707,000000,4.018,4.471,3.715,4.273,76471.9,0
+IOTR.US,D,20250708,000000,4,4.32,3.998,4.065,62967,0
+IOTR.US,D,20250709,000000,4.065,4.2909,3.915,4.102,44913.4,0
+IOTR.US,D,20250710,000000,4.13014,4.471,4.1,4.22,35261.1,0
+IOTR.US,D,20250711,000000,4.268,4.82,4.268,4.49,72345,0
+IOTR.US,D,20250714,000000,4.7,4.93,4.505,4.79,46234.1,0
+IOTR.US,D,20250715,000000,5,5.12,4.7,4.98,142072,0
+IOTR.US,D,20250716,000000,5.249,5.931,4.823,5.202,368269,0
+IOTR.US,D,20250717,000000,5.15,5.199,4.559,4.955,60174.1,0
+IOTR.US,D,20250718,000000,5.015,5.14614,4.75,4.998,18810.5,0
+IOTR.US,D,20250721,000000,4.848,4.92053,4.26,4.5,82128.9,0
+IOTR.US,D,20250722,000000,4.365,5.149,4.225,5.149,94566.4,0
+IOTR.US,D,20250723,000000,5.2,5.699,4.85,5.12,116646,0
+IOTR.US,D,20250724,000000,5.142,5.3,4.936,5.012,27792.2,0
+IOTR.US,D,20250725,000000,4.9,5.3,4.811,5.149,19349.6,0
+IOTR.US,D,20250728,000000,5,5.283,4.93,5.16,36712.5,0
+IOTR.US,D,20250729,000000,5.037,5.234,4.667,4.83,40015.4,0
+IOTR.US,D,20250730,000000,4.74,4.951,4.501,4.674,24283.4,0
+IOTR.US,D,20250731,000000,4.534,5,4.34,4.583,32775.7,0
+IOTR.US,D,20250801,000000,4.45,4.754,3.2,4.17,53190.1,0
+IOTR.US,D,20250804,000000,4.045,4.3,4.022,4.116,5914.8,0
+IOTR.US,D,20250805,000000,4.4,4.499,4.116,4.46,6950.7,0
+IOTR.US,D,20250806,000000,4,4.461,4,4.4,4803.4,0
+IOTR.US,D,20250807,000000,4.295,4.4,4.2,4.398,6028.6,0
+IOTR.US,D,20250808,000000,4.3,4.301,3.971,4.059,13180.2,0
+IOTR.US,D,20250811,000000,4.08,4.085,3.805,4.085,18766,0
+IOTR.US,D,20250812,000000,3.95,4.085,3.811,3.941,9196.7,0
+IOTR.US,D,20250813,000000,4.03,4.13,4.03,4.1,6199.1,0
+IOTR.US,D,20250814,000000,4.1,4.195,3.811,4.01,8182.4,0
+IOTR.US,D,20250815,000000,3.92,4.04,3.824,3.956,10808.2,0
+IOTR.US,D,20250818,000000,4.1,4.77,3.999,4.75657,59303.4,0
+IOTR.US,D,20250819,000000,4.807,5.1,4.172,4.401,61423.8,0
+IOTR.US,D,20250820,000000,4.573,4.573,3.9,3.901,21797.2,0
+IOTR.US,D,20250821,000000,3.9,4.218,3.869,3.97,7429.2,0
+IOTR.US,D,20250822,000000,3.8,4.3,3.8,4.04,23979.5,0
+IOTR.US,D,20250825,000000,3.919,4.109,3.801,3.851,9096.2,0
+IOTR.US,D,20250826,000000,3.9,4.255,3.9,4.01,26110.1,0
+IOTR.US,D,20250827,000000,4.105,4.55,4.011,4.55,34133.5,0
+IOTR.US,D,20250828,000000,4.374,4.69,4.288,4.415,21382.1,0
+IOTR.US,D,20250829,000000,4.208,4.44,4.0409,4.205,10551.8,0
+IOTR.US,D,20250902,000000,4.194,4.363,4.117,4.227,9223.5,0
+IOTR.US,D,20250903,000000,4.115,4.45399,4.115,4.278,21725.3,0
+IOTR.US,D,20250904,000000,4.349,4.35,4.185,4.298,6037.2,0
+IOTR.US,D,20250905,000000,4.213,4.29699,4.014,4.014,34319.7,0
+IOTR.US,D,20250908,000000,4.18,4.395,4.02,4.348,27436.3,0
+IOTR.US,D,20250909,000000,4.137,4.65,4.137,4.468,57907.8,0
+IOTR.US,D,20250910,000000,4.4,4.799,4.2,4.498,25892.2,0
+IOTR.US,D,20250911,000000,4.363,4.5,4.17,4.484,23944,0
+IOTR.US,D,20250912,000000,4.289,4.495,4.2,4.399,16336.5,0
+IOTR.US,D,20250915,000000,4.249,4.249,3.51,3.6,61548,0
+IOTR.US,D,20250916,000000,3.69,3.869,3.506,3.79,37842.2,0
+IOTR.US,D,20250917,000000,3.66,3.797,3.551,3.78,20836.3,0
+IOTR.US,D,20250918,000000,3.8,3.81799,3.617,3.691,11802,0
+IOTR.US,D,20250919,000000,3.62,3.99,3.601,3.84,14429.2,0
+IOTR.US,D,20250922,000000,3.84,3.9639,3.751,3.887,14114.6,0
+IOTR.US,D,20250923,000000,3.875,3.94,3.699,3.799,8613.8,0
+IOTR.US,D,20250924,000000,3.8,3.94,3.601,3.767,14460.4,0
+IOTR.US,D,20250925,000000,3.66,3.7258,3.5311,3.72,12000,0
+IOTR.US,D,20250926,000000,3.686,3.752,3.6,3.735,10272.4,0
+IOTR.US,D,20250929,000000,3.736,3.817,3.65,3.714,14649.6,0
+IOTR.US,D,20250930,000000,3.73,4,3.7,3.817,35591.1,0
+IOTR.US,D,20251001,000000,4.1,4.158,3.817,3.983,27737.5,0
+IOTR.US,D,20251002,000000,4,4.02,3.8,3.923,10418,0
+IOTR.US,D,20251003,000000,3.928,4.03,3.85,3.979,10886.6,0
+IOTR.US,D,20251006,000000,4.1,4.1,3.65,3.76,27740.8,0
+IOTR.US,D,20251007,000000,3.69,3.9,3.606,3.726,15451.9,0
+IOTR.US,D,20251008,000000,3.7,3.733,3.65,3.7,6144.1,0
+IOTR.US,D,20251009,000000,3.65,3.846,3.633,3.7,10945,0
+IOTR.US,D,20251010,000000,3.729,3.89,3.342,3.414,35094.6,0
+IOTR.US,D,20251013,000000,3.4,3.55,3.35,3.531,13895.9,0
+IOTR.US,D,20251014,000000,3.431,3.55,3.301,3.496,11964.3,0
+IOTR.US,D,20251015,000000,3.333,3.489,3.3,3.374,11281.7,0
+IOTR.US,D,20251016,000000,3.305,3.399,3.2,3.212,36779.2,0
+IOTR.US,D,20251017,000000,3.2,3.201,2.828,2.96,44229.4,0
+IOTR.US,D,20251020,000000,2.9,3.259,2.89,3.102,12668,0
+IOTR.US,D,20251021,000000,3.001,3.256,3.001,3.1295,6194.5,0
+IOTR.US,D,20251022,000000,3.1,3.1,2.979,2.987,8048.6,0
+IOTR.US,D,20251023,000000,2.95,3.3,2.872,3.05,21731,0
+IOTR.US,D,20251024,000000,3.06,3.658,3.06,3.242,59622.9,0
+IOTR.US,D,20251027,000000,3.32,3.34,3.031,3.058,30911.6,0
+IOTR.US,D,20251028,000000,3.1,3.372,3,3.235,21940.5,0
+IOTR.US,D,20251029,000000,3.17,3.486,3.1,3.143,23845.4,0
+IOTR.US,D,20251030,000000,3.106,3.35,3.008,3.068,19801.4,0
+IOTR.US,D,20251031,000000,3.12,3.32999,3.051,3.077,13233.6,0
+IOTR.US,D,20251103,000000,2.955,3.18,2.951,3.036,22442.8,0
+IOTR.US,D,20251104,000000,2.945,3.051,2.751,2.889,33792.1,0
+IOTR.US,D,20251105,000000,2.811,2.9,2.811,2.89,11424.6,0
+IOTR.US,D,20251106,000000,2.786,2.9,2.75,2.791,115390,0
+IOTR.US,D,20251107,000000,2.87,3,2.561,2.903,78747,0
+IOTR.US,D,20251110,000000,3.06,3.73,2.76,3.73,212900,0
+IOTR.US,D,20251111,000000,3.44,3.58,3.17,3.23,54500,0
+IOTR.US,D,20251112,000000,3.23,3.33,3.076,3.13,20900,0
+IOTR.US,D,20251113,000000,3.29,3.29,2.83,2.95,50600,0
+IOTR.US,D,20251114,000000,2.91,3.09,2.87,2.98,12713,0
+IOTR.US,D,20251117,000000,2.93,3.475,2.91,3.14,95060,0
+IOTR.US,D,20251118,000000,3.09,3.3,3.06,3.16,29020,0
+IOTR.US,D,20251119,000000,3.17,3.36,3.17,3.28,27270,0
+IOTR.US,D,20251120,000000,3.33,3.3899,3.05,3.05,19469,0
+IOTR.US,D,20251121,000000,3.1,3.19,2.78,3,11154,0
+IOTR.US,D,20251124,000000,3.05,3.19,2.99,3.16,2903,0
+IOTR.US,D,20251125,000000,3.2,3.4,3.04,3.37,135024,0
+IOTR.US,D,20251126,000000,3.3,3.3,2.92,2.97,25615,0
+IOTR.US,D,20251128,000000,3.1,3.39,2.94,3.33,143408,0
+IOTR.US,D,20251201,000000,3.2,3.21,2.8901,3.07,37409,0
+IOTR.US,D,20251202,000000,3.05,3.1375,2.9539,3.05,19208,0
+IOTR.US,D,20251203,000000,3.06,3.12,2.9769,3.1,10094,0
+IOTR.US,D,20251204,000000,3.1,3.11,2.93,3.045,14041,0
+IOTR.US,D,20251205,000000,3.07,3.305,3.02,3.3,257921,0
+IOTR.US,D,20251208,000000,3.06,3.08,2.87,2.93,4268667,0
+IOTR.US,D,20251209,000000,2.94,2.94,2.44,2.84,310467,0
+IOTR.US,D,20251210,000000,2.65,3.19,2.65,2.83,91445,0
+IOTR.US,D,20251211,000000,2.855,2.86,2.67,2.67,38098,0
+IOTR.US,D,20251212,000000,2.69,2.8899,2.62,2.62,22330,0
+IOTR.US,D,20251215,000000,2.59,2.59,2.327995,2.5,49439,0
+IOTR.US,D,20251216,000000,2.39,2.5,2.36,2.36,26237,0
+IOTR.US,D,20251217,000000,2.41,2.48,2.24,2.45,24059,0
+IOTR.US,D,20251218,000000,2.37,2.69,2.37,2.688,13136,0
+IOTR.US,D,20251219,000000,2.725,2.88,2.48,2.76,171147,0
+IOTR.US,D,20251222,000000,2.64,2.64,2.4901,2.62,15166,0
+IOTR.US,D,20251223,000000,2.68,2.81,2.62,2.81,13528,0
+IOTR.US,D,20251224,000000,2.72,2.82,2.66,2.66,4955,0
+IOTR.US,D,20251226,000000,2.75,2.7933,2.61,2.7933,7775,0
+IOTR.US,D,20251229,000000,2.6126,2.6126,2.43,2.5,5569,0
+IOTR.US,D,20251230,000000,2.5,2.68,2.41,2.47,18566,0
+IOTR.US,D,20251231,000000,2.38,2.7,2.34,2.445,39132,0
+IOTR.US,D,20260102,000000,2.47,2.65,2.46,2.56,9279,0
+IOTR.US,D,20260105,000000,2.4,2.59,2.4,2.55,6232,0
+IOTR.US,D,20260106,000000,2.7069,2.7069,2.45,2.58,2726,0
+IOTR.US,D,20260107,000000,2.47,2.6699,2.41,2.43,3098,0
+IOTR.US,D,20260108,000000,2.45,2.51,2.45,2.51,6025,0
+IOTR.US,D,20260109,000000,2.54,2.59,2.52,2.57,8425,0
+IOTR.US,D,20260112,000000,2.57,2.61,2.52,2.61,3489,0
+IOTR.US,D,20260113,000000,3.22,4.1,3.04,3.97,23324674,0
+IOTR.US,D,20260114,000000,3.17,3.2999,2.7639,2.945,420628,0
+IOTR.US,D,20260115,000000,2.69,3.2376,2.44,3.01,666829,0
+IOTR.US,D,20260116,000000,2.56,2.74,2.4601,2.64,130412,0
+IOTR.US,D,20260120,000000,2.48,2.75,2.4706,2.61,87153,0
+IOTR.US,D,20260121,000000,2.55,2.98,2.53,2.93,489870,0
+IOTR.US,D,20260122,000000,6.58,7.47,4.51,5.1,53553412,0
+IOTR.US,D,20260123,000000,4.45,5.51,4.45,5.33,999213,0
+IOTR.US,D,20260126,000000,4.34,4.4,3.0701,3.96,319030,0
+IOTR.US,D,20260127,000000,3.48,4.43,3.48,4.22,1347072,0
+IOTR.US,D,20260128,000000,4.32,4.9988,4.12429,4.35,518274,0
+IOTR.US,D,20260129,000000,3.98,4.75,3.8,4.62,1313575,0
+IOTR.US,D,20260130,000000,4.53,5.08,4.39,4.41,337828,0
+IOTR.US,D,20260202,000000,4.04,4.04,3.1,3.36,197733,0
+IOTR.US,D,20260203,000000,3.27,3.2995,2.92,2.99,96445,0
+IOTR.US,D,20260204,000000,2.95,3.125,2.91,2.99,36923,0
+IOTR.US,D,20260205,000000,2.91,3.05,2.9,2.91,44168,0
+IOTR.US,D,20260206,000000,2.91,3.3,2.8,3.04,95363,0
+IOTR.US,D,20260209,000000,3.14,3.1585,2.85,2.99,73345,0
+IOTR.US,D,20260210,000000,3.0225,3.045,2.7987,2.9,59713,0
+IOTR.US,D,20260211,000000,2.99,3.05,2.84,2.995,143827,0
+IOTR.US,D,20260212,000000,2.93,2.96,2.7,2.72,60962,0
+IOTR.US,D,20260213,000000,2.74,3.33,2.74,2.85,246121,0
+IOTR.US,D,20260217,000000,2.848,2.848,2.59,2.59,36354,0
+IOTR.US,D,20260218,000000,2.56,2.65,2.32,2.36,37048,0
diff --git a/daily/us/nasdaq stocks/2/ioyy.us.txt b/daily/us/nasdaq stocks/2/ioyy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4b19def56f26214284803de3f5523ea562fcbca0
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ioyy.us.txt	
@@ -0,0 +1,72 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IOYY.US,D,20251105,000000,24.21,24.4686,24.21,24.3839,3646,0
+IOYY.US,D,20251106,000000,24.88,25.31,24.23,25.1145,80909,0
+IOYY.US,D,20251107,000000,23.29,25.6579,22.57,25.6579,27655,0
+IOYY.US,D,20251110,000000,25.98,25.98,25.0398,25.0398,22423,0
+IOYY.US,D,20251111,000000,24.92,25.115,24.7577,24.8239,12380,0
+IOYY.US,D,20251112,000000,24.86,25.029,24.22,24.235,12684,0
+IOYY.US,D,20251113,000000,24.28,24.28,23.41,23.4828,105182,0
+IOYY.US,D,20251114,000000,22.36,23.03,22.36,22.8,39984,0
+IOYY.US,D,20251117,000000,22.6,23.14,22.5,22.9637,35402,0
+IOYY.US,D,20251118,000000,22.8,23.39,22.8,23.2846,19018,0
+IOYY.US,D,20251119,000000,23.46,23.5,23.1,23.235,25628,0
+IOYY.US,D,20251120,000000,23.72,23.7899,21.305,21.305,107973,0
+IOYY.US,D,20251121,000000,20.74,20.81,20.34,20.6,64716,0
+IOYY.US,D,20251124,000000,20.6,21.2113,20.55,21.2113,16279,0
+IOYY.US,D,20251125,000000,21.22,21.34,21,21.34,34102,0
+IOYY.US,D,20251126,000000,21.2,21.49,21.2,21.435,25806,0
+IOYY.US,D,20251128,000000,21.04,21.04,20.86,20.97,14330,0
+IOYY.US,D,20251201,000000,20.83,20.83,20.4365,20.54,25814,0
+IOYY.US,D,20251202,000000,20.63,20.9574,20.55,20.55,22458,0
+IOYY.US,D,20251203,000000,20.54,20.953,20.145,20.953,37934,0
+IOYY.US,D,20251204,000000,21.09,22.04,20.81,22.0085,52244,0
+IOYY.US,D,20251205,000000,21.41,21.4399,20.87,21.3,28536,0
+IOYY.US,D,20251208,000000,21.47,21.678,21.3201,21.678,19866,0
+IOYY.US,D,20251209,000000,21.51,21.8364,21.25,21.6514,21910,0
+IOYY.US,D,20251210,000000,21.5,21.5,20.978,21.0806,18651,0
+IOYY.US,D,20251211,000000,21.2,21.41,20.35,21.3511,76581,0
+IOYY.US,D,20251212,000000,20.77,20.94,19.57,19.8091,41959,0
+IOYY.US,D,20251215,000000,19.95,19.95,18.99,19.1156,52344,0
+IOYY.US,D,20251216,000000,19.28,19.6736,19.28,19.6736,10944,0
+IOYY.US,D,20251217,000000,19.91,20.02,19.0726,19.0726,21163,0
+IOYY.US,D,20251218,000000,19.4154,19.478,19.01,19.055,28785,0
+IOYY.US,D,20251219,000000,18.62,19.03,18.35,18.8682,20379,0
+IOYY.US,D,20251222,000000,19.15,19.5,19.12,19.44,15626,0
+IOYY.US,D,20251223,000000,19.36,19.5297,19.185,19.1935,56593,0
+IOYY.US,D,20251224,000000,19.225,19.225,18.79,18.9982,28053,0
+IOYY.US,D,20251226,000000,18.5,18.5,17.23,17.356,47251,0
+IOYY.US,D,20251229,000000,17.22,17.385,17.0701,17.16,55954,0
+IOYY.US,D,20251230,000000,17.41,17.43,17.1299,17.1299,24508,0
+IOYY.US,D,20251231,000000,17.23,17.41,17.0195,17.0365,38302,0
+IOYY.US,D,20260102,000000,17.13,17.34,16.2301,17.34,40082,0
+IOYY.US,D,20260105,000000,17.38,17.711,17.33,17.5849,22988,0
+IOYY.US,D,20260106,000000,17.7,17.98,17.4798,17.9508,22758,0
+IOYY.US,D,20260107,000000,17.9,18.09,17.83,17.91,28991,0
+IOYY.US,D,20260108,000000,17.89,18.3499,17.798,18.1026,60806,0
+IOYY.US,D,20260109,000000,17.63,17.81,17.5,17.61,29780,0
+IOYY.US,D,20260112,000000,18,18,17.2712,17.95,20406,0
+IOYY.US,D,20260113,000000,17.91,18,17.42,17.67,34328,0
+IOYY.US,D,20260114,000000,17.7,18.1,17.235,18.0617,33085,0
+IOYY.US,D,20260115,000000,18.14,18.23,17.47,17.4878,104485,0
+IOYY.US,D,20260116,000000,17,17.89,16.87,17.665,36235,0
+IOYY.US,D,20260120,000000,17.15,18.4004,16.64,17.9145,78578,0
+IOYY.US,D,20260121,000000,18.19,18.22,16.9,17.3627,87538,0
+IOYY.US,D,20260122,000000,17.51,17.74,17.3,17.5706,106445,0
+IOYY.US,D,20260123,000000,17.01,17.19,16.42,16.5293,91258,0
+IOYY.US,D,20260126,000000,16.76,17.16,15.77,15.8,111653,0
+IOYY.US,D,20260127,000000,16,16.295,15.7792,16.1262,55895,0
+IOYY.US,D,20260128,000000,16.23,16.36,16,16.0528,69134,0
+IOYY.US,D,20260129,000000,15.96,16.0175,15.3452,15.5171,83186,0
+IOYY.US,D,20260130,000000,15.09,15.09,14.41,14.57,61706,0
+IOYY.US,D,20260202,000000,14.66,14.68,14.14,14.24,54342,0
+IOYY.US,D,20260203,000000,14.35,14.35,14.0099,14.1877,56185,0
+IOYY.US,D,20260204,000000,14.23,14.23,13.62,13.835,49499,0
+IOYY.US,D,20260205,000000,13.46,13.8099,13.2,13.2153,41083,0
+IOYY.US,D,20260206,000000,12.88,13.33,12.88,13.1711,46569,0
+IOYY.US,D,20260209,000000,13.06,13.215,13.02,13.1534,30817,0
+IOYY.US,D,20260210,000000,13.19,13.47,13.06,13.125,45422,0
+IOYY.US,D,20260211,000000,13.19,13.19,12.51,12.5808,57994,0
+IOYY.US,D,20260212,000000,12.52,12.52,12.11,12.1181,69649,0
+IOYY.US,D,20260213,000000,11.92,12.31,11.72,12.2419,23479,0
+IOYY.US,D,20260217,000000,12.25,12.25,11.72,11.9548,34271,0
+IOYY.US,D,20260218,000000,11.87,12.23,11.81,12.09,25202,0
diff --git a/daily/us/nasdaq stocks/2/ipcx.us.txt b/daily/us/nasdaq stocks/2/ipcx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7a433e9fae5b45408d5a7c9e9f8bdbfabd8272e0
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ipcx.us.txt	
@@ -0,0 +1,162 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IPCX.US,D,20250616,000000,10.305,10.31,10.3,10.305,4409,0
+IPCX.US,D,20250617,000000,10.3,10.3,10.2937,10.2937,2374,0
+IPCX.US,D,20250618,000000,10.2,10.3,10.2,10.2,774,0
+IPCX.US,D,20250620,000000,10.35,10.35,10.13,10.13,717,0
+IPCX.US,D,20250623,000000,10.15,10.15,10.12,10.15,7495,0
+IPCX.US,D,20250624,000000,10.13,10.13,10.1,10.13,381725,0
+IPCX.US,D,20250625,000000,10.13,10.3,10.13,10.3,28499,0
+IPCX.US,D,20250626,000000,10.05,10.25,10.05,10.19,1138,0
+IPCX.US,D,20250701,000000,10.14,10.2,10.14,10.2,2004,0
+IPCX.US,D,20250702,000000,10.21,10.21,10.11,10.11,332,0
+IPCX.US,D,20250703,000000,10.12,10.12,10.12,10.12,269,0
+IPCX.US,D,20250707,000000,10.13,10.13,10.13,10.13,204,0
+IPCX.US,D,20250709,000000,10.13,10.13,10.13,10.13,184,0
+IPCX.US,D,20250710,000000,10.14,10.14,10.13,10.13,39954,0
+IPCX.US,D,20250711,000000,10.14,10.15,10.13,10.14,54073,0
+IPCX.US,D,20250714,000000,10.14,10.1545,10.14,10.15,121332,0
+IPCX.US,D,20250715,000000,10.15,10.15,10.15,10.15,31812,0
+IPCX.US,D,20250717,000000,10.15,10.15,10.15,10.15,150192,0
+IPCX.US,D,20250718,000000,10.149,10.155,10.149,10.155,23250,0
+IPCX.US,D,20250721,000000,10.16,10.19,10.155,10.18,32830,0
+IPCX.US,D,20250723,000000,10.18,10.2,10.18,10.2,287000,0
+IPCX.US,D,20250725,000000,10.2,10.2,10.2,10.2,18586,0
+IPCX.US,D,20250728,000000,10.2,10.21,10.1887,10.19,134980,0
+IPCX.US,D,20250730,000000,10.16,10.205,10.16,10.18,29299,0
+IPCX.US,D,20250731,000000,10.16,10.23,10.16,10.19,25181,0
+IPCX.US,D,20250801,000000,10.21,10.22,10.15,10.22,44683,0
+IPCX.US,D,20250804,000000,10.15,10.2,10.15,10.185,16506,0
+IPCX.US,D,20250805,000000,10.19,10.21,10.17,10.21,13256,0
+IPCX.US,D,20250806,000000,10.15,10.23,10.15,10.23,50328,0
+IPCX.US,D,20250807,000000,10.24,10.24,10.19,10.23,9259,0
+IPCX.US,D,20250808,000000,10.19,10.24,10.19,10.24,7681,0
+IPCX.US,D,20250811,000000,10.16,10.24,10.16,10.2,34655,0
+IPCX.US,D,20250812,000000,10.18,10.18,10.147,10.147,78824,0
+IPCX.US,D,20250813,000000,10.18,10.18,10.14,10.14,28089,0
+IPCX.US,D,20250814,000000,10.18,10.22,10.18,10.22,670452,0
+IPCX.US,D,20250815,000000,10.22,10.22,10.2,10.2,119401,0
+IPCX.US,D,20250818,000000,10.21,10.23,10.21,10.23,98968,0
+IPCX.US,D,20250819,000000,10.23,10.23,10.21,10.21,22696,0
+IPCX.US,D,20250820,000000,10.21,10.23,10.2,10.2,49289,0
+IPCX.US,D,20250821,000000,10.2,10.22,10.2,10.22,139713,0
+IPCX.US,D,20250822,000000,10.21,10.21,10.21,10.21,20866,0
+IPCX.US,D,20250825,000000,10.17,10.17,10.05,10.11,2805541,0
+IPCX.US,D,20250826,000000,10.14,10.155,10.11,10.14,263980,0
+IPCX.US,D,20250827,000000,10.12,10.13,10.11,10.11,53931,0
+IPCX.US,D,20250828,000000,10.11,10.13,10.11,10.11,100787,0
+IPCX.US,D,20250829,000000,10.1,10.12,10.1,10.12,2817,0
+IPCX.US,D,20250902,000000,10.1166,10.12,10.105,10.11,579680,0
+IPCX.US,D,20250903,000000,10.11,10.13,10.1,10.13,195379,0
+IPCX.US,D,20250904,000000,10.1198,10.1198,10.1,10.105,9719,0
+IPCX.US,D,20250905,000000,10.105,10.11,10.1,10.1,455744,0
+IPCX.US,D,20250908,000000,10.1,10.1,10.095,10.095,13922,0
+IPCX.US,D,20250909,000000,10.1001,10.1001,10.08,10.09,132904,0
+IPCX.US,D,20250910,000000,10.09,10.1,10.08,10.08,19575,0
+IPCX.US,D,20250911,000000,10.08,10.1,10.08,10.085,18742,0
+IPCX.US,D,20250912,000000,10.09,10.09,10.08,10.08,41760,0
+IPCX.US,D,20250915,000000,10.08,10.09,10.06,10.08,4424,0
+IPCX.US,D,20250916,000000,10.09,10.09,10.08,10.08,615448,0
+IPCX.US,D,20250917,000000,10.08,10.085,10.08,10.08,23785,0
+IPCX.US,D,20250918,000000,10.08,10.09,10.08,10.09,212939,0
+IPCX.US,D,20250919,000000,10.085,10.1,10.07,10.1,121593,0
+IPCX.US,D,20250922,000000,10.09,10.09,10.09,10.09,658,0
+IPCX.US,D,20250923,000000,10.086,10.09,10.07,10.07,1561,0
+IPCX.US,D,20250924,000000,10.0824,10.0824,10.07,10.07,605,0
+IPCX.US,D,20250925,000000,10.09,10.09,10.07,10.07,1971,0
+IPCX.US,D,20250926,000000,10.0824,10.09,10.0812,10.09,739,0
+IPCX.US,D,20250930,000000,10.09,10.09,10.07,10.07,707,0
+IPCX.US,D,20251001,000000,10.0701,10.08,10.07,10.07,25023,0
+IPCX.US,D,20251002,000000,10.07,10.07,10.06,10.07,2592,0
+IPCX.US,D,20251003,000000,10.09,10.09,10.06,10.07,2582,0
+IPCX.US,D,20251006,000000,10.1,10.1,10.07,10.07,9338,0
+IPCX.US,D,20251007,000000,10.07,10.1,10.07,10.08,2036941,0
+IPCX.US,D,20251008,000000,10.1,10.1099,10.08,10.1,428321,0
+IPCX.US,D,20251009,000000,10.1,10.1571,10.1,10.1571,129766,0
+IPCX.US,D,20251010,000000,10.15,10.16,10.12,10.12,3446,0
+IPCX.US,D,20251013,000000,10.12,10.15,10.12,10.13,9212,0
+IPCX.US,D,20251014,000000,10.15,10.15,10.11,10.14,31999,0
+IPCX.US,D,20251015,000000,10.15,10.16,10.13,10.14,55365,0
+IPCX.US,D,20251016,000000,10.16,10.16,10.15,10.15,598,0
+IPCX.US,D,20251017,000000,10.1402,10.18,10.14,10.18,1297315,0
+IPCX.US,D,20251020,000000,10.1756,10.21,10.1756,10.2,602401,0
+IPCX.US,D,20251021,000000,10.22,10.22,10.18,10.18,160717,0
+IPCX.US,D,20251022,000000,10.16,10.18,10.16,10.16,2761,0
+IPCX.US,D,20251023,000000,10.18,10.25,10.18,10.24,312543,0
+IPCX.US,D,20251024,000000,10.205,10.23,10.2,10.2,3402,0
+IPCX.US,D,20251027,000000,10.25,10.25,10.1972,10.205,3282,0
+IPCX.US,D,20251028,000000,10.24,10.24,10.215,10.24,15350,0
+IPCX.US,D,20251029,000000,10.25,10.25,10.21,10.23,599845,0
+IPCX.US,D,20251030,000000,10.21,10.26,10.19,10.19,256976,0
+IPCX.US,D,20251031,000000,10.2,10.2,10.19,10.19,444,0
+IPCX.US,D,20251103,000000,10.2,10.2,10.19,10.19,7435,0
+IPCX.US,D,20251104,000000,10.24,10.24,10.18,10.2,2250,0
+IPCX.US,D,20251105,000000,10.215,10.25,10.18,10.25,14162,0
+IPCX.US,D,20251106,000000,10.225,10.25,10.19,10.2,1426,0
+IPCX.US,D,20251107,000000,10.25,10.25,10.18,10.2,1827,0
+IPCX.US,D,20251110,000000,10.25,10.25,10.18,10.2,3330,0
+IPCX.US,D,20251111,000000,10.27,10.27,10.19,10.19,3119,0
+IPCX.US,D,20251112,000000,10.24,10.24,10.24,10.24,538,0
+IPCX.US,D,20251113,000000,10.19,10.24,10.18,10.18,8396,0
+IPCX.US,D,20251114,000000,10.24,10.24,10.24,10.24,292,0
+IPCX.US,D,20251118,000000,10.17,10.23,10.15,10.2,43090,0
+IPCX.US,D,20251119,000000,10.17,10.2,10.15,10.2,32864,0
+IPCX.US,D,20251120,000000,10.15,10.2,10.15,10.15,69096,0
+IPCX.US,D,20251121,000000,10.15,10.15,10.12,10.14,21067,0
+IPCX.US,D,20251124,000000,10.12,10.14,10.105,10.12,27401,0
+IPCX.US,D,20251125,000000,10.17,10.17,10.12,10.12,300842,0
+IPCX.US,D,20251126,000000,10.17,10.17,10.1,10.13,28043,0
+IPCX.US,D,20251128,000000,10.17,10.17,10.09,10.09,19794,0
+IPCX.US,D,20251201,000000,10.1,10.16,10.09,10.1,91593,0
+IPCX.US,D,20251202,000000,10.1,10.1,10.09,10.1,57286,0
+IPCX.US,D,20251203,000000,10.1,10.1,10.1,10.1,1117,0
+IPCX.US,D,20251204,000000,10.1,10.1,10.08,10.08,215594,0
+IPCX.US,D,20251205,000000,10.11,10.11,10.11,10.11,410,0
+IPCX.US,D,20251208,000000,10.1,10.1,10.1,10.1,137,0
+IPCX.US,D,20251209,000000,10.0806,10.1,10.0806,10.09,324196,0
+IPCX.US,D,20251210,000000,10.1,10.14,10.1,10.14,38037,0
+IPCX.US,D,20251211,000000,10.1,10.14,10.08,10.14,30257,0
+IPCX.US,D,20251212,000000,10.09,10.15,10.09,10.15,58482,0
+IPCX.US,D,20251215,000000,10.1,10.14,10.1,10.14,45816,0
+IPCX.US,D,20251216,000000,10.1,10.15,10.1,10.11,129292,0
+IPCX.US,D,20251217,000000,10.12,10.1201,10.1183,10.12,373626,0
+IPCX.US,D,20251218,000000,10.12,10.14,10.12,10.14,131061,0
+IPCX.US,D,20251219,000000,10.14,10.14,10.13,10.14,114505,0
+IPCX.US,D,20251222,000000,10.19,10.19,10.12,10.13,85246,0
+IPCX.US,D,20251223,000000,10.12,10.15,10.12,10.14,960310,0
+IPCX.US,D,20251224,000000,10.13,10.15,10.13,10.14,50499,0
+IPCX.US,D,20251226,000000,10.14,10.15,10.14,10.14,87495,0
+IPCX.US,D,20251229,000000,10.14,10.14,10.14,10.14,95165,0
+IPCX.US,D,20251230,000000,10.14,10.14,10.14,10.14,44652,0
+IPCX.US,D,20251231,000000,10.12,10.145,10.12,10.14,82655,0
+IPCX.US,D,20260102,000000,10.145,10.15,10.14,10.15,73108,0
+IPCX.US,D,20260105,000000,10.14,10.17,10.12,10.16,35330,0
+IPCX.US,D,20260106,000000,10.14,10.15,10.14,10.15,59535,0
+IPCX.US,D,20260107,000000,10.14,10.15,10.14,10.15,32714,0
+IPCX.US,D,20260108,000000,10.14,10.17,10.14,10.17,28938,0
+IPCX.US,D,20260109,000000,10.14,10.159,10.14,10.15,27613,0
+IPCX.US,D,20260112,000000,10.15,10.15,10.14,10.14,24537,0
+IPCX.US,D,20260113,000000,10.15,10.16,10.14,10.16,23524,0
+IPCX.US,D,20260114,000000,10.15,10.15,10.14,10.15,28680,0
+IPCX.US,D,20260115,000000,10.15,10.16,10.15,10.16,82628,0
+IPCX.US,D,20260116,000000,10.2,10.2,10.15,10.17,251951,0
+IPCX.US,D,20260120,000000,10.18,10.18,10.15,10.15,2892,0
+IPCX.US,D,20260121,000000,10.16,10.17,10.15,10.15,71961,0
+IPCX.US,D,20260122,000000,10.16,10.16,10.16,10.16,1650,0
+IPCX.US,D,20260123,000000,10.16,10.16,10.16,10.16,51859,0
+IPCX.US,D,20260126,000000,10.16,10.1755,10.15,10.15,22872,0
+IPCX.US,D,20260127,000000,10.18,10.18,10.16,10.16,129565,0
+IPCX.US,D,20260128,000000,10.16,10.16,10.16,10.16,102715,0
+IPCX.US,D,20260129,000000,10.15,10.155,10.15,10.15,117666,0
+IPCX.US,D,20260130,000000,10.15,10.15,10.15,10.15,49165,0
+IPCX.US,D,20260202,000000,10.2,10.2,10.15,10.15,9139,0
+IPCX.US,D,20260203,000000,10.15,10.15,10.15,10.15,5508,0
+IPCX.US,D,20260204,000000,10.16,10.16,10.15,10.15,122977,0
+IPCX.US,D,20260205,000000,10.16,10.16,10.16,10.16,3883,0
+IPCX.US,D,20260206,000000,10.16,10.17,10.15,10.15,111467,0
+IPCX.US,D,20260209,000000,10.18,10.18,10.18,10.18,137,0
+IPCX.US,D,20260210,000000,10.17,10.17,10.16,10.17,70361,0
+IPCX.US,D,20260211,000000,10.16,10.16,10.14,10.15,72400,0
+IPCX.US,D,20260212,000000,10.15,10.15,10.145,10.15,67731,0
+IPCX.US,D,20260213,000000,10.155,10.16,10.155,10.16,101562,0
+IPCX.US,D,20260217,000000,10.2,10.2,10.2,10.2,455,0
+IPCX.US,D,20260218,000000,10.18,10.18,10.18,10.18,488,0
diff --git a/daily/us/nasdaq stocks/2/ipodw.us.txt b/daily/us/nasdaq stocks/2/ipodw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..aa99cde0acd35ae5310b16d7469955eece1a2dc0
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ipodw.us.txt	
@@ -0,0 +1,122 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IPODW.US,D,20250612,000000,0.21,0.249,0.16,0.18,1322593,0
+IPODW.US,D,20250613,000000,0.224,0.247,0.17,0.17,197923,0
+IPODW.US,D,20250616,000000,0.18,0.23,0.18,0.23,340043,0
+IPODW.US,D,20250618,000000,0.229,0.2301,0.229,0.2301,6274,0
+IPODW.US,D,20250620,000000,0.23,0.23,0.2004,0.23,23747,0
+IPODW.US,D,20250623,000000,0.23,0.23,0.23,0.23,1500,0
+IPODW.US,D,20250624,000000,0.2404,0.25,0.23,0.23,20904,0
+IPODW.US,D,20250625,000000,0.2527,0.27,0.207,0.207,21868,0
+IPODW.US,D,20250626,000000,0.22,0.22,0.1901,0.1901,12552,0
+IPODW.US,D,20250627,000000,0.1901,0.2,0.19,0.19,13224,0
+IPODW.US,D,20250630,000000,0.19,0.195,0.1899,0.19,72536,0
+IPODW.US,D,20250701,000000,0.2,0.21,0.19,0.19,18226,0
+IPODW.US,D,20250702,000000,0.19,0.19,0.19,0.19,18093,0
+IPODW.US,D,20250703,000000,0.19,0.19,0.19,0.19,1669,0
+IPODW.US,D,20250707,000000,0.18,0.19,0.18,0.19,11800,0
+IPODW.US,D,20250708,000000,0.19,0.2,0.19,0.19,30339,0
+IPODW.US,D,20250709,000000,0.18,0.18,0.175,0.18,15100,0
+IPODW.US,D,20250710,000000,0.18,0.18,0.1799,0.1799,10762,0
+IPODW.US,D,20250711,000000,0.1701,0.1701,0.17,0.1701,1089,0
+IPODW.US,D,20250714,000000,0.19,0.19,0.17,0.180002,7081,0
+IPODW.US,D,20250715,000000,0.18,0.18,0.175,0.18,2500,0
+IPODW.US,D,20250716,000000,0.175,0.18,0.175,0.18,1300,0
+IPODW.US,D,20250717,000000,0.18,0.18,0.18,0.18,100,0
+IPODW.US,D,20250718,000000,0.1752,0.18,0.1752,0.18,848,0
+IPODW.US,D,20250721,000000,0.18,0.23125,0.1799,0.19,66989,0
+IPODW.US,D,20250722,000000,0.19,0.19,0.17,0.17,17763,0
+IPODW.US,D,20250723,000000,0.175,0.1875,0.175,0.1875,17100,0
+IPODW.US,D,20250725,000000,0.18,0.18,0.17,0.18,2200,0
+IPODW.US,D,20250729,000000,0.1701,0.170101,0.17,0.170101,4216,0
+IPODW.US,D,20250731,000000,0.18,0.18,0.18,0.18,588,0
+IPODW.US,D,20250801,000000,0.1733,0.1733,0.1733,0.1733,4004,0
+IPODW.US,D,20250804,000000,0.17,0.1842,0.17,0.1842,58479,0
+IPODW.US,D,20250805,000000,0.188,0.1998,0.1879,0.188,5643,0
+IPODW.US,D,20250806,000000,0.2,0.2,0.17,0.17,242733,0
+IPODW.US,D,20250807,000000,0.195,0.195,0.1784,0.19,6432,0
+IPODW.US,D,20250808,000000,0.19,0.2,0.176101,0.176101,5292,0
+IPODW.US,D,20250811,000000,0.19,0.19,0.185,0.188,3533,0
+IPODW.US,D,20250812,000000,0.19,0.1982,0.17,0.19,46004,0
+IPODW.US,D,20250813,000000,0.19,0.19,0.1794,0.19,10355,0
+IPODW.US,D,20250814,000000,0.19,0.19,0.1899,0.19,1800,0
+IPODW.US,D,20250815,000000,0.19,0.19,0.1794,0.1799,2582,0
+IPODW.US,D,20250818,000000,0.1867,0.19,0.1867,0.1899,5149,0
+IPODW.US,D,20250819,000000,0.19,0.19,0.18,0.19,1186,0
+IPODW.US,D,20250822,000000,0.1887,0.1887,0.1887,0.1887,100,0
+IPODW.US,D,20250827,000000,0.19,0.19,0.1805,0.1805,1275,0
+IPODW.US,D,20250828,000000,0.1805,0.195,0.18,0.19,129925,0
+IPODW.US,D,20250829,000000,0.19,0.19,0.1895,0.1895,1599,0
+IPODW.US,D,20250902,000000,0.19,0.1975,0.19,0.19,16200,0
+IPODW.US,D,20250904,000000,0.1802,0.1802,0.1802,0.1802,1100,0
+IPODW.US,D,20250909,000000,0.1862,0.188,0.1862,0.188,1368,0
+IPODW.US,D,20250911,000000,0.18,0.188,0.1799,0.185,3667,0
+IPODW.US,D,20250915,000000,0.185,0.185,0.185,0.185,209,0
+IPODW.US,D,20250916,000000,0.188,0.19,0.1834,0.19,5610,0
+IPODW.US,D,20250917,000000,0.183249,0.19,0.178723,0.18,6843,0
+IPODW.US,D,20250918,000000,0.19,0.195,0.1886,0.194,39403,0
+IPODW.US,D,20250919,000000,0.183249,0.19,0.183249,0.19,1510,0
+IPODW.US,D,20250923,000000,0.19,0.2008,0.19,0.2004,73443,0
+IPODW.US,D,20250924,000000,0.23,0.237501,0.23,0.237501,200,0
+IPODW.US,D,20250925,000000,0.195,0.195,0.1949,0.1949,15685,0
+IPODW.US,D,20250926,000000,0.2,0.2046,0.2,0.2046,207078,0
+IPODW.US,D,20250929,000000,0.2047,0.2047,0.2046,0.2046,3045,0
+IPODW.US,D,20250930,000000,0.21,0.22,0.21,0.2104,9290,0
+IPODW.US,D,20251001,000000,0.2093,0.2093,0.2093,0.2093,132,0
+IPODW.US,D,20251003,000000,0.21,0.21,0.21,0.21,12334,0
+IPODW.US,D,20251006,000000,0.21,0.21,0.21,0.21,10664,0
+IPODW.US,D,20251007,000000,0.2055,0.2055,0.2055,0.2055,8340,0
+IPODW.US,D,20251008,000000,0.21,0.22,0.21,0.22,29158,0
+IPODW.US,D,20251009,000000,0.26,0.315,0.249,0.27,163262,0
+IPODW.US,D,20251010,000000,0.30999,0.30999,0.25,0.27,7047,0
+IPODW.US,D,20251013,000000,0.3,0.3,0.3,0.3,219,0
+IPODW.US,D,20251014,000000,0.275,0.3801,0.27,0.3687,99991,0
+IPODW.US,D,20251015,000000,0.35,0.35,0.27,0.32,7190,0
+IPODW.US,D,20251016,000000,0.34,0.34,0.34,0.34,1003,0
+IPODW.US,D,20251017,000000,0.2703,0.3,0.27,0.3,621,0
+IPODW.US,D,20251020,000000,0.3,0.33,0.3,0.33,20400,0
+IPODW.US,D,20251021,000000,0.3,0.325,0.3,0.3088,59250,0
+IPODW.US,D,20251022,000000,0.32,0.32,0.32,0.32,1621,0
+IPODW.US,D,20251023,000000,0.32,0.335,0.32,0.325,12030,0
+IPODW.US,D,20251024,000000,0.32,0.35,0.32,0.32,10900,0
+IPODW.US,D,20251027,000000,0.31,0.31,0.31,0.31,105,0
+IPODW.US,D,20251028,000000,0.31,0.3101,0.31,0.31,50598,0
+IPODW.US,D,20251029,000000,0.325,0.3453,0.31,0.3453,78241,0
+IPODW.US,D,20251030,000000,0.345,0.35,0.345,0.35,12516,0
+IPODW.US,D,20251031,000000,0.35,0.35,0.305,0.305,9776,0
+IPODW.US,D,20251105,000000,0.3078,0.35,0.3078,0.35,2242,0
+IPODW.US,D,20251106,000000,0.26,0.3189,0.26,0.31,59381,0
+IPODW.US,D,20251107,000000,0.3374,0.3374,0.26,0.32,16244,0
+IPODW.US,D,20251113,000000,0.2946,0.2946,0.2946,0.2946,181,0
+IPODW.US,D,20251114,000000,0.3087,0.3126,0.3,0.3,2200,0
+IPODW.US,D,20251117,000000,0.3,0.3252,0.1601,0.3251,100596,0
+IPODW.US,D,20251118,000000,0.2751,0.3001,0.2651,0.2755,36306,0
+IPODW.US,D,20251119,000000,0.3,0.3,0.3,0.3,15600,0
+IPODW.US,D,20251120,000000,0.3,0.3236,0.3,0.3001,48466,0
+IPODW.US,D,20251121,000000,0.3,0.3,0.3,0.3,214,0
+IPODW.US,D,20251124,000000,0.3,0.3366,0.27,0.27,26726,0
+IPODW.US,D,20251125,000000,0.31,0.36,0.2701,0.2704,55100,0
+IPODW.US,D,20251126,000000,0.3,0.3,0.3,0.3,1500,0
+IPODW.US,D,20251128,000000,0.3,0.33,0.3,0.3,14115,0
+IPODW.US,D,20251203,000000,0.32,0.32,0.31,0.31,251,0
+IPODW.US,D,20251205,000000,0.28505,0.3,0.2701,0.2701,874,0
+IPODW.US,D,20251208,000000,0.2701,0.3,0.27,0.2999,30588,0
+IPODW.US,D,20251210,000000,0.2897,0.2897,0.2892,0.2892,1100,0
+IPODW.US,D,20251215,000000,0.28,0.28,0.28,0.28,882,0
+IPODW.US,D,20251216,000000,0.299799,0.299799,0.299799,0.299799,188,0
+IPODW.US,D,20251223,000000,0.2344,0.27,0.2344,0.27,745,0
+IPODW.US,D,20251229,000000,0.289,0.33,0.244,0.2694,7046,0
+IPODW.US,D,20251230,000000,0.2999,0.2999,0.2999,0.2999,196,0
+IPODW.US,D,20260120,000000,0.2975,0.32,0.25,0.32,344980,0
+IPODW.US,D,20260122,000000,0.34,0.34,0.32,0.33,2732,0
+IPODW.US,D,20260123,000000,0.3596,0.3596,0.32,0.3394,310,0
+IPODW.US,D,20260126,000000,0.34,0.34,0.32,0.32,1553,0
+IPODW.US,D,20260127,000000,0.3201,0.3201,0.29,0.29,4242,0
+IPODW.US,D,20260130,000000,0.29,0.2902,0.29,0.2902,912,0
+IPODW.US,D,20260202,000000,0.2902,0.2902,0.2681,0.28,44885,0
+IPODW.US,D,20260205,000000,0.28,0.2952,0.2709,0.2804,8498,0
+IPODW.US,D,20260206,000000,0.35,0.39,0.32,0.37,103250,0
+IPODW.US,D,20260209,000000,0.4,0.4499,0.35,0.41,269318,0
+IPODW.US,D,20260210,000000,0.4018,0.44,0.4018,0.4364,1768,0
+IPODW.US,D,20260212,000000,0.4,0.42,0.3938,0.41,24314,0
+IPODW.US,D,20260217,000000,0.385,0.385,0.385,0.385,1535,0
+IPODW.US,D,20260218,000000,0.35,0.3501,0.35,0.3501,400,0
diff --git a/daily/us/nasdaq stocks/2/ivf.us.txt b/daily/us/nasdaq stocks/2/ivf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7e8a4926fc5c38dad742f51a20fee068a1a7b63b
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ivf.us.txt	
@@ -0,0 +1,1320 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IVF.US,D,20201116,000000,18259.2,18259.2,17510.4,17625.6,15.11675,0
+IVF.US,D,20201117,000000,17568,19699.2,17510.4,19382.4,30.02725,0
+IVF.US,D,20201118,000000,19872,19872,19180.8,19543.7,14.916625,0
+IVF.US,D,20201119,000000,19123.2,19526.4,18028.8,18720,11.1874875,0
+IVF.US,D,20201120,000000,19296,19296,18547.2,18720,1.19670125,0
+IVF.US,D,20201123,000000,18662.4,18662.4,17740.8,18074.9,4.592525,0
+IVF.US,D,20201124,000000,17856,18144,17798.4,17798.4,1.9124875,0
+IVF.US,D,20201125,000000,17856,18460.8,16992,18259.2,10.6249875,0
+IVF.US,D,20201127,000000,18432,18662.4,18200.5,18576,2.3263875,0
+IVF.US,D,20201130,000000,17280,19008,17164.8,18662.4,10.86405,0
+IVF.US,D,20201201,000000,18432,18432,17395.2,18086.4,4.22465,0
+IVF.US,D,20201202,000000,18144,18489.6,17760.4,18316.8,4.2552,0
+IVF.US,D,20201203,000000,18144,18144,17349.1,17884.8,3.9255125,0
+IVF.US,D,20201204,000000,17798.4,18144,17625.6,18086.4,2.405375,0
+IVF.US,D,20201207,000000,18720,18720,18000,18115.2,3.902075,0
+IVF.US,D,20201208,000000,18144,18201.6,17683.2,17837.6,3.315275,0
+IVF.US,D,20201209,000000,17452.8,18086.4,17452.8,17984.5,0.764235,0
+IVF.US,D,20201210,000000,18142.9,18142.9,17593.9,17997.1,2.7322875,0
+IVF.US,D,20201211,000000,17674,17856,17280,17510.4,2.609025,0
+IVF.US,D,20201214,000000,17798.4,18720,17280,18432,16.701,0
+IVF.US,D,20201215,000000,18720,19236.6,17971.2,18201.6,16.458625,0
+IVF.US,D,20201216,000000,18489.6,18662.4,17856,18086.4,6.0135375,0
+IVF.US,D,20201217,000000,18432,19872,18115.2,19699.2,20.06225,0
+IVF.US,D,20201218,000000,19872,20448,17798.4,17798.4,25.969,0
+IVF.US,D,20201221,000000,17740.8,18641.7,17510.4,17798.4,9.877075,0
+IVF.US,D,20201222,000000,17744.8,17827.2,17510.4,17798.4,3.9317625,0
+IVF.US,D,20201223,000000,17625.6,18086.4,17568,17740.8,4.2284625,0
+IVF.US,D,20201224,000000,17618.1,18144,17618.1,17683.2,4.3201375,0
+IVF.US,D,20201228,000000,17452.8,17856,17280,17280,7.9406125,0
+IVF.US,D,20201229,000000,17971.2,18028.8,17337.6,17568,10.5847125,0
+IVF.US,D,20201230,000000,17452.8,17781.1,17280,17510.4,4.9690875,0
+IVF.US,D,20201231,000000,17856,17856,17337.6,17337.6,10.1092,0
+IVF.US,D,20210104,000000,17971.2,17971.2,17354.3,17683.2,8.8236,0
+IVF.US,D,20210105,000000,17856,18028.8,17395.2,17683.8,10.459025,0
+IVF.US,D,20210106,000000,17452.8,18028.8,17395.2,17625.6,8.4189125,0
+IVF.US,D,20210107,000000,17856,17971.2,16704,17222.4,21.879125,0
+IVF.US,D,20210108,000000,17510.4,17683.2,17049.6,17568,7.2170125,0
+IVF.US,D,20210111,000000,17510.4,17510.4,17193.6,17337.6,5.0519,0
+IVF.US,D,20210112,000000,17280,17452.8,16992,17280,10.036975,0
+IVF.US,D,20210113,000000,17281.1,17452.8,17049.6,17164.8,3.7696125,0
+IVF.US,D,20210114,000000,17337.6,17683.2,17050.2,17625.6,6.0041625,0
+IVF.US,D,20210115,000000,17280,18028.8,17164.8,17510.4,19.21725,0
+IVF.US,D,20210119,000000,17913.6,18547.2,17568.6,18086.4,20.76525,0
+IVF.US,D,20210120,000000,17971.2,18547.2,17280,17913.6,17.68775,0
+IVF.US,D,20210121,000000,18259.2,18259.2,17750,18000,7.08905,0
+IVF.US,D,20210122,000000,17856,17971.2,17395.2,17884.8,4.415275,0
+IVF.US,D,20210125,000000,17395.2,18187.2,17395.2,17683.2,15.106375,0
+IVF.US,D,20210126,000000,17683.2,17971.2,17395.2,17913.6,12.46805,0
+IVF.US,D,20210127,000000,17683.2,17683.2,17280,17510.4,14.756,0
+IVF.US,D,20210128,000000,17625.6,18144,17049.6,17740.8,28.564375,0
+IVF.US,D,20210129,000000,17337.6,17740.8,17049.6,17049.6,11.642875,0
+IVF.US,D,20210201,000000,17510.4,17625.6,17050.2,17568,11.24305,0
+IVF.US,D,20210202,000000,17568,18316.8,17568,18028.8,18.023875,0
+IVF.US,D,20210203,000000,18086.4,18159,17913.6,17913.6,3.8817625,0
+IVF.US,D,20210204,000000,18086.4,18777.6,18028.8,18720,14.24625,0
+IVF.US,D,20210205,000000,18662.4,19123.2,18144,19123.2,10.5501625,0
+IVF.US,D,20210208,000000,18489.6,20908.8,18489.6,20102.4,33.251125,0
+IVF.US,D,20210209,000000,20390.4,20563.2,19929.6,19929.6,16.73575,0
+IVF.US,D,20210210,000000,20448,20736,19584,20044.8,11.696,0
+IVF.US,D,20210211,000000,20793.6,23328,19987.2,22060.8,47.435125,0
+IVF.US,D,20210212,000000,23097.6,25920,21657.6,22464,88.328875,0
+IVF.US,D,20210216,000000,22867.2,24451.2,21139.2,22636.8,22.916625,0
+IVF.US,D,20210217,000000,23616,25862.4,23616,25228.8,70.731375,0
+IVF.US,D,20210218,000000,23155.2,24750.7,21694.5,22752,21.988125,0
+IVF.US,D,20210219,000000,22809.6,23328,21600,21657.6,13.50425,0
+IVF.US,D,20210222,000000,21600,21648.4,19872,19872,19.6895,0
+IVF.US,D,20210223,000000,18950.4,19584,17164.8,18604.8,22.217875,0
+IVF.US,D,20210224,000000,18777.6,19353.6,18638.2,18720,4.77725,0
+IVF.US,D,20210225,000000,19141,19296,18259.2,18698.1,5.51475,0
+IVF.US,D,20210226,000000,18547.2,18604.8,18144,18316.8,4.69635,0
+IVF.US,D,20210301,000000,18547.2,19468.8,18374.4,19180.8,9.8638875,0
+IVF.US,D,20210302,000000,21024,21312,17568,19008,33.515,0
+IVF.US,D,20210303,000000,19123.2,20793,18720,20102.4,26.13675,0
+IVF.US,D,20210304,000000,19814.4,20044.2,17280,18374.4,32.82825,0
+IVF.US,D,20210305,000000,18259.2,20966.4,17568,19468.8,22.294875,0
+IVF.US,D,20210308,000000,18835.2,20102.4,17798.4,17913.6,752.69125,0
+IVF.US,D,20210309,000000,30585.6,70848,30067.2,54144,16807.125,0
+IVF.US,D,20210310,000000,42336,42393.6,32660.9,37094.4,1363.475,0
+IVF.US,D,20210311,000000,33177.6,34961.5,30528,32140.8,365.415,0
+IVF.US,D,20210312,000000,30700.8,31305.6,28915.2,30124.8,169.7075,0
+IVF.US,D,20210315,000000,35193.6,36403.2,30528,31104,296.10125,0
+IVF.US,D,20210316,000000,30643.2,32025.6,29260.8,29606.4,92.718375,0
+IVF.US,D,20210317,000000,29203.2,30528,28281.6,29203.2,58.07325,0
+IVF.US,D,20210318,000000,29203.2,30182.4,28281.6,28339.2,45.035,0
+IVF.US,D,20210319,000000,28684.8,29030.4,26956.8,27129.6,59.896125,0
+IVF.US,D,20210322,000000,27532.8,27532.8,26092.8,26150.4,46.03725,0
+IVF.US,D,20210323,000000,26323.2,26553.6,25179.4,25747.2,51.872625,0
+IVF.US,D,20210324,000000,25344,25666.6,24134.4,25286.4,61.151,0
+IVF.US,D,20210325,000000,24364.8,27417.6,23616,27360,93.964875,0
+IVF.US,D,20210326,000000,27302.4,27475.2,25056,25516.8,28.2595,0
+IVF.US,D,20210329,000000,25516.8,25632,24249.6,24422.4,32.235,0
+IVF.US,D,20210330,000000,24422.4,32428.8,23616,28454.4,217.36,0
+IVF.US,D,20210331,000000,27475.2,27475.2,24883.2,24940.8,65.14075,0
+IVF.US,D,20210401,000000,25401.6,26496,25171.2,25747.2,22.26725,0
+IVF.US,D,20210405,000000,25692,25692,24192,24710.4,37.3735,0
+IVF.US,D,20210406,000000,24652.8,24941.3,24192,24192,26.09875,0
+IVF.US,D,20210407,000000,24537.6,24937.4,23673.6,23788.8,32.113,0
+IVF.US,D,20210408,000000,23731.2,24019.2,23212.8,23731.2,15.834875,0
+IVF.US,D,20210409,000000,23385.6,23897.7,23040,23500.8,23.03625,0
+IVF.US,D,20210412,000000,23673.6,23932.8,22636.8,22924.8,20.55875,0
+IVF.US,D,20210413,000000,22867.2,23846.4,22521.6,23097.6,26.226875,0
+IVF.US,D,20210414,000000,22521.6,23500.8,22348.8,22464,21.292875,0
+IVF.US,D,20210415,000000,22464,23212.8,21888,22176,20.15675,0
+IVF.US,D,20210416,000000,22060.8,22579.2,21600,21715.2,21.598875,0
+IVF.US,D,20210419,000000,22003.2,22636.8,20448,22579.2,24.14825,0
+IVF.US,D,20210420,000000,22291.2,23328,22233.6,22348.8,12.1361,0
+IVF.US,D,20210421,000000,21772.8,23616,21484.8,23270.4,10.596,0
+IVF.US,D,20210422,000000,23097.6,25401.6,22694.4,24883.2,25.66125,0
+IVF.US,D,20210423,000000,24883.2,25574.4,24192,24883.2,22.105,0
+IVF.US,D,20210426,000000,25344,26380.8,24364.8,25920,25.858125,0
+IVF.US,D,20210427,000000,26496,26784,25228.8,25689.6,16.66075,0
+IVF.US,D,20210428,000000,25689.6,25689.6,24076.8,24192,13.001875,0
+IVF.US,D,20210429,000000,24480,24940.8,24249.6,24307.2,4.12395,0
+IVF.US,D,20210430,000000,24307.2,24843.4,23097.6,23673.6,54.518,0
+IVF.US,D,20210503,000000,23673.6,23776.2,22924.8,23040,7.47725,0
+IVF.US,D,20210504,000000,22809.6,23022.7,22118.4,22406.4,8.6006875,0
+IVF.US,D,20210505,000000,22694.4,23127.5,22348.8,22752,4.9328,0
+IVF.US,D,20210506,000000,22406.4,22458.2,21658.2,22060.8,6.298775,0
+IVF.US,D,20210507,000000,21830.4,22464,21715.2,21888,5.2769,0
+IVF.US,D,20210510,000000,21888,22175.4,21511.3,21600,7.4295125,0
+IVF.US,D,20210511,000000,21312,21542.4,20736,21369.6,10.074125,0
+IVF.US,D,20210512,000000,22464,23500.8,22172.6,22694.4,21.446,0
+IVF.US,D,20210513,000000,23097.6,23097.6,22061.4,22233.6,5.245825,0
+IVF.US,D,20210514,000000,22636.8,23328,22464,22636.8,3.595825,0
+IVF.US,D,20210517,000000,22867.2,24134.4,22867.2,23500.8,20.067125,0
+IVF.US,D,20210518,000000,23731.2,24768,23155.2,23904,13.166125,0
+IVF.US,D,20210519,000000,23385.6,24940.8,22974.3,23961.6,5.6920125,0
+IVF.US,D,20210520,000000,23846.4,24422.4,23271,24192,7.3732625,0
+IVF.US,D,20210521,000000,24192,25056,24192,24768,9.1916625,0
+IVF.US,D,20210524,000000,24652.8,25056,23731.2,24652.8,6.5939125,0
+IVF.US,D,20210525,000000,24652.8,25344,24467.3,24825.6,3.6095375,0
+IVF.US,D,20210526,000000,24652.8,25459.2,24307.2,24883.2,8.367175,0
+IVF.US,D,20210527,000000,24883.2,25171.2,24537.6,24768,5.389925,0
+IVF.US,D,20210528,000000,24480,25401.6,24019.2,25228.8,9.736275,0
+IVF.US,D,20210601,000000,25228.8,25804.8,24192,24480,9.1111,0
+IVF.US,D,20210602,000000,24076.8,25445.3,24076.8,24076.8,6.2999875,0
+IVF.US,D,20210603,000000,23961.6,25344,23328,25171.2,8.776725,0
+IVF.US,D,20210604,000000,25113.6,25344,24076.8,24825.6,6.343575,0
+IVF.US,D,20210607,000000,24768,25920,24652.8,25574.4,9.4600625,0
+IVF.US,D,20210608,000000,25459.2,25920,24998.4,25286.4,5.664925,0
+IVF.US,D,20210609,000000,24883.2,25862.4,24883.2,25516.8,6.996,0
+IVF.US,D,20210610,000000,25574.4,27360,25562.9,27360,15.10375,0
+IVF.US,D,20210611,000000,27417.6,30240,27072,29836.8,37.478625,0
+IVF.US,D,20210614,000000,29952,31262.9,29260.8,29548.8,42.484875,0
+IVF.US,D,20210615,000000,29145.6,29491.2,25977.6,26150.4,16.509125,0
+IVF.US,D,20210616,000000,25747.2,26092.8,24364.8,25344,14.06925,0
+IVF.US,D,20210617,000000,24998.4,26323.2,24998.4,25286.4,8.055025,0
+IVF.US,D,20210618,000000,24998.4,25747.2,23904,23904,6.6968625,0
+IVF.US,D,20210621,000000,23616,25223,23616,24940.8,5.4631875,0
+IVF.US,D,20210622,000000,25228.8,25228.8,24192,25056,5.462325,0
+IVF.US,D,20210623,000000,25228.8,26035.2,25182.7,26035.2,3.7769,0
+IVF.US,D,20210624,000000,26208,27993.6,26092.8,27360,5.681075,0
+IVF.US,D,20210625,000000,27532.8,28800,27187.2,28800,9.6828,0
+IVF.US,D,20210628,000000,28800,28800,27705.6,28684.8,7.28055,0
+IVF.US,D,20210629,000000,28627.2,28800,25977.6,26265.6,17.412125,0
+IVF.US,D,20210630,000000,26265.6,28512,26208,26784,28.467625,0
+IVF.US,D,20210701,000000,27187.2,27590.4,26208.5,26553.6,5.6822875,0
+IVF.US,D,20210702,000000,26553.6,26553.6,25920,26265.6,5.3348875,0
+IVF.US,D,20210706,000000,26208,26380.8,25401.6,25632,3.1059,0
+IVF.US,D,20210707,000000,25632,25632,24480,24883.2,6.57395,0
+IVF.US,D,20210708,000000,24537.6,26438.4,23755.4,25459.2,8.7795125,0
+IVF.US,D,20210709,000000,26077.2,26380.8,25171.2,26150.4,4.4666625,0
+IVF.US,D,20210712,000000,25632,25747.2,25402.1,25689.6,1.705725,0
+IVF.US,D,20210713,000000,26265.6,26265.6,24883.2,25286.4,2.3093625,0
+IVF.US,D,20210714,000000,25459.2,25752.5,24169,24480,1.6085,0
+IVF.US,D,20210715,000000,24480,25056,23328,23500.8,3.9159625,0
+IVF.US,D,20210716,000000,23500.8,23731.2,22521.6,22521.6,5.79235,0
+IVF.US,D,20210719,000000,22521.6,23961.6,22176,23961.6,5.358675,0
+IVF.US,D,20210720,000000,24134.4,26208,23443.2,24537.6,5.87465,0
+IVF.US,D,20210721,000000,24652.8,26146.3,24652.8,25401.6,7.91545,0
+IVF.US,D,20210722,000000,25113.6,25488,24652.8,25056,2.4793375,0
+IVF.US,D,20210723,000000,25171.2,25285.9,24249.6,25056,6.8703,0
+IVF.US,D,20210726,000000,24940.8,25401.6,23586.1,23904,1.9354125,0
+IVF.US,D,20210727,000000,23846.4,23846.4,22953.6,23500.8,5.261275,0
+IVF.US,D,20210728,000000,22978.4,25344,22978.4,25056,2.7381875,0
+IVF.US,D,20210729,000000,25344,25344,24552,25113.6,3.7064125,0
+IVF.US,D,20210730,000000,25113.6,25344,23287.7,24537.6,1.407975,0
+IVF.US,D,20210802,000000,24134.4,25401.6,24076.8,25344,5.1762125,0
+IVF.US,D,20210803,000000,25286.4,25401.6,24422.4,25401.6,3.84235,0
+IVF.US,D,20210804,000000,25344,25344,24614.9,24883.2,3.7473875,0
+IVF.US,D,20210805,000000,24998.4,25056,24480,24883.2,3.533325,0
+IVF.US,D,20210806,000000,24883.2,24883.2,24508.8,24595.2,0.8657975,0
+IVF.US,D,20210809,000000,24422.4,24422.4,23731.2,24249.6,2.2736,0
+IVF.US,D,20210810,000000,23904,24422.4,23212.8,23328,3.9874875,0
+IVF.US,D,20210811,000000,23846.4,24291.1,23155.2,24192,3.3223875,0
+IVF.US,D,20210812,000000,24028.3,24192,23673.6,24192,2.3687375,0
+IVF.US,D,20210813,000000,24249.6,24422.4,23961.6,24422.4,1.03559,0
+IVF.US,D,20210816,000000,24422.4,24480,23587.2,24480,3.07655,0
+IVF.US,D,20210817,000000,24422.4,24422.4,22176,22867.2,17.13625,0
+IVF.US,D,20210818,000000,23011.2,23212.8,22207.1,22406.4,3.662325,0
+IVF.US,D,20210819,000000,21657.6,22348.8,21369.6,21484.8,9.70295,0
+IVF.US,D,20210820,000000,21312,22694.4,21312,22464,5.7595375,0
+IVF.US,D,20210823,000000,22723.2,22924.8,22207.1,22924.8,3.1751625,0
+IVF.US,D,20210824,000000,22888.5,22924.8,22521.6,22924.8,2.9201375,0
+IVF.US,D,20210825,000000,22752,22924.8,22666.7,22752,3.1505125,0
+IVF.US,D,20210826,000000,22487,22694.4,21484.8,22176,5.0059,0
+IVF.US,D,20210827,000000,21830.4,22404.6,20966.4,22176,11.6947875,0
+IVF.US,D,20210830,000000,22003.2,22176,21657.6,21945.6,1.7230875,0
+IVF.US,D,20210831,000000,21830.4,22723.2,21715.2,22176,3.2095375,0
+IVF.US,D,20210901,000000,22579.2,22592.5,21888,22579.2,2.189225,0
+IVF.US,D,20210902,000000,22464,22694.4,22119,22464,1.88905,0
+IVF.US,D,20210903,000000,22973.8,22973.8,21600,22233.6,0.9184025,0
+IVF.US,D,20210907,000000,22579.2,22579.2,21312,21830.4,3.267875,0
+IVF.US,D,20210908,000000,22060.8,22060.8,21081.6,21081.6,7.6190875,0
+IVF.US,D,20210909,000000,21024,21196.8,19528.7,20966.4,22.13175,0
+IVF.US,D,20210910,000000,21139.2,21196.8,20505.6,20908.8,6.9633625,0
+IVF.US,D,20210913,000000,21024,21139.2,20448,20620.8,8.093225,0
+IVF.US,D,20210914,000000,20620.8,20914,19641.6,20217.6,5.0972125,0
+IVF.US,D,20210915,000000,20766.6,20766.6,20160,20275.2,3.1383625,0
+IVF.US,D,20210916,000000,20275.2,21139.2,19814.4,20332.8,8.5128375,0
+IVF.US,D,20210917,000000,20275.2,20793.6,19753.4,20332.8,7.3385375,0
+IVF.US,D,20210920,000000,20275.2,20534.4,18950.4,19180.8,7.5526,0
+IVF.US,D,20210921,000000,19304.6,19872,18789.7,19238.4,4.586625,0
+IVF.US,D,20210922,000000,19584,19728,18892.8,19180.8,16.11475,0
+IVF.US,D,20210923,000000,18950.4,19526.4,18720,18892.8,10.1968625,0
+IVF.US,D,20210924,000000,18720,19066.7,18432,18915.8,4.1078,0
+IVF.US,D,20210927,000000,18892.8,19468.8,18748.8,19296,3.9657875,0
+IVF.US,D,20210928,000000,18950.4,19296,18432,18777.6,4.2751625,0
+IVF.US,D,20210929,000000,18892.8,18892.8,17222.4,18259.2,15.7675,0
+IVF.US,D,20210930,000000,18259.2,18777.6,17706.8,18777.6,4.2187375,0
+IVF.US,D,20211001,000000,17856,19489,17452.8,19468.8,12.985,0
+IVF.US,D,20211004,000000,19065.6,19756.8,18604.8,19756.8,2.9729125,0
+IVF.US,D,20211005,000000,19756.8,20448,19023.5,20448,8.7315875,0
+IVF.US,D,20211006,000000,19756.8,20102.4,19065.6,19785.6,1.13472125,0
+IVF.US,D,20211007,000000,20160,21139.2,19468.8,20966.4,7.7326375,0
+IVF.US,D,20211008,000000,22867.2,24480,21772.8,23040,61.480875,0
+IVF.US,D,20211011,000000,22982.4,22993.9,20966.4,21312,10.1569375,0
+IVF.US,D,20211012,000000,21024,21254.4,19904.2,20678.4,7.5131875,0
+IVF.US,D,20211013,000000,23226.6,23226.6,20044.8,20332.8,7.4939125,0
+IVF.US,D,20211014,000000,20332.8,22809.6,19584,22636.8,17.341375,0
+IVF.US,D,20211015,000000,22694.4,23040,21888,22867.2,12.4758625,0
+IVF.US,D,20211018,000000,22982.4,24652.8,21946.2,24134.4,17.3755,0
+IVF.US,D,20211019,000000,24192,24192,22406.4,22694.4,14.573,0
+IVF.US,D,20211020,000000,23040,23328,22464.6,23270.4,7.1005125,0
+IVF.US,D,20211021,000000,23212.8,23212.8,22003.8,22636.8,7.9282875,0
+IVF.US,D,20211022,000000,22406.4,22406.4,20966.4,21600,9.8072875,0
+IVF.US,D,20211025,000000,21600,21600,19468.8,19814.4,14.84925,0
+IVF.US,D,20211026,000000,20160,20275.2,19241.8,19987.2,11.5758625,0
+IVF.US,D,20211027,000000,20275.2,20275.2,19411.2,19584,7.08975,0
+IVF.US,D,20211028,000000,19584,19641.6,19180.8,19468.8,7.164575,0
+IVF.US,D,20211029,000000,19411.2,20044.2,19008,19872,5.04045,0
+IVF.US,D,20211101,000000,19584,20044.8,19296,20044.8,4.854675,0
+IVF.US,D,20211102,000000,19814.4,20563.2,19699.2,20563.2,6.611975,0
+IVF.US,D,20211103,000000,20620.8,20793.6,19123.2,19411.2,8.1177,0
+IVF.US,D,20211104,000000,19584,19813.8,19296,19468.8,3.6477375,0
+IVF.US,D,20211105,000000,19641.6,19641.6,19065.6,19123.2,3.5664875,0
+IVF.US,D,20211108,000000,19123.2,19180.8,18835.2,19065.6,6.1626625,0
+IVF.US,D,20211109,000000,19123.2,19123.2,18490.2,19008,6.321525,0
+IVF.US,D,20211110,000000,18720,19123.2,18432,18720,11.467175,0
+IVF.US,D,20211111,000000,18662.4,19008,18316.8,19008,2.9842,0
+IVF.US,D,20211112,000000,18835.2,19008,18365.2,19008,3.5409625,0
+IVF.US,D,20211115,000000,18835.2,19572.5,18374.4,19008,5.2380125,0
+IVF.US,D,20211116,000000,19008,19079.4,18144,18662.4,5.155375,0
+IVF.US,D,20211117,000000,18604.8,18892.2,18144,18547.2,3.211625,0
+IVF.US,D,20211118,000000,18604.8,19096.7,17424,17625.6,13.284,0
+IVF.US,D,20211119,000000,17625.6,18086.4,16992,16992,21.39225,0
+IVF.US,D,20211122,000000,17395.2,17625.6,15379.2,17568,25.093375,0
+IVF.US,D,20211123,000000,17164.8,17557.6,16531.2,16876.8,2.598425,0
+IVF.US,D,20211124,000000,16232.2,17395.2,16232.2,17222.4,2.4229125,0
+IVF.US,D,20211126,000000,17222.4,17568,15955.2,16934.4,4.81405,0
+IVF.US,D,20211129,000000,17280,17625,16876.8,17280,3.6687375,0
+IVF.US,D,20211130,000000,17452.8,17856,16963.2,17740.8,3.7157875,0
+IVF.US,D,20211201,000000,18432,19180.8,17625.6,17683.2,10.405375,0
+IVF.US,D,20211202,000000,17280,18316.2,16300.8,18028.2,6.874475,0
+IVF.US,D,20211203,000000,18201.6,18201.6,16588.8,16992,3.57655,0
+IVF.US,D,20211206,000000,16704,18604.2,16440.2,17452.8,11.615275,0
+IVF.US,D,20211207,000000,17805.3,18719.4,16872.8,18432,6.014575,0
+IVF.US,D,20211208,000000,18259.2,19065.6,16992,18720,5.8876625,0
+IVF.US,D,20211209,000000,18489.6,19295.4,18489.6,19065.6,3.2374875,0
+IVF.US,D,20211210,000000,19238.4,19678.5,17856,19411.2,8.51145,0
+IVF.US,D,20211213,000000,19353.6,20044.8,18144,19584,4.0670125,0
+IVF.US,D,20211214,000000,19525.8,21139.2,19389.9,20736,8.3059,0
+IVF.US,D,20211215,000000,21024,22809.6,19065.6,21542.4,9.965275,0
+IVF.US,D,20211216,000000,22406.4,22406.4,20534.4,21369.6,6.5166625,0
+IVF.US,D,20211217,000000,21369.6,22348.2,19872,22176,11.5631875,0
+IVF.US,D,20211220,000000,21715.2,22966.9,20793.6,22464,8.9532875,0
+IVF.US,D,20211221,000000,22118.4,23377.5,21369.6,22464,14.875625,0
+IVF.US,D,20211222,000000,22176,22406.4,20908.8,21081.6,21.022625,0
+IVF.US,D,20211223,000000,21600,21600,20332.8,20995.2,4.8874875,0
+IVF.US,D,20211227,000000,21772.8,21772.8,20621.4,20736,4.32065,0
+IVF.US,D,20211228,000000,22176,22176,19238.4,19296,13.537375,0
+IVF.US,D,20211229,000000,19699.2,19699.2,18316.8,18432,9.271,0
+IVF.US,D,20211230,000000,18677.4,19713.6,17683.2,19180.8,5.0472125,0
+IVF.US,D,20211231,000000,18892.8,19604.2,18489.6,19180.8,3.512325,0
+IVF.US,D,20220103,000000,19526.4,19638.7,18835.2,18950.4,3.0314125,0
+IVF.US,D,20220104,000000,19296,19756.8,19180.8,19584,3.79965,0
+IVF.US,D,20220105,000000,19584,21311.4,19526.4,20505.6,12.230725,0
+IVF.US,D,20220106,000000,20966.4,20966.4,19468.8,19987.2,8.14895,0
+IVF.US,D,20220107,000000,20851.2,21312,18432,20102.4,8.95555,0
+IVF.US,D,20220110,000000,21196.8,21196.8,19642.2,20505.6,17.041625,0
+IVF.US,D,20220111,000000,20851.2,21024,20102.4,20851.2,4.4249875,0
+IVF.US,D,20220112,000000,21427.2,22003.2,21024,22003.2,7.62065,0
+IVF.US,D,20220113,000000,21600,22089.6,20563.8,21830.4,4.6470375,0
+IVF.US,D,20220114,000000,21312,21542.4,20217.6,20793.6,7.9493,0
+IVF.US,D,20220118,000000,21542.4,21830.4,20794.2,21254.4,5.0512125,0
+IVF.US,D,20220119,000000,21830.4,21830.4,19468.8,19699.2,7.499825,0
+IVF.US,D,20220120,000000,19641.6,20044.8,18720,18892.8,8.45815,0
+IVF.US,D,20220121,000000,18604.8,18605.4,17050.2,17280,11.237325,0
+IVF.US,D,20220124,000000,17222.4,18720,16012.8,17625.6,12.1979125,0
+IVF.US,D,20220125,000000,17280,17884.8,16992,17798.4,4.524825,0
+IVF.US,D,20220126,000000,17337.6,19812.6,17337.6,18201.6,4.177075,0
+IVF.US,D,20220127,000000,18604.8,18604.8,14976,16128,20.566125,0
+IVF.US,D,20220128,000000,16070.4,16243.2,14630.4,16185.6,17.088875,0
+IVF.US,D,20220131,000000,15897.6,19584,15897.6,18316.8,23.586375,0
+IVF.US,D,20220201,000000,18259.2,19583.4,18144,19238.4,12.2812375,0
+IVF.US,D,20220202,000000,19411.2,20101.8,19065.6,19526.4,9.8418375,0
+IVF.US,D,20220203,000000,18806.4,20736,17798.4,20505.6,8.976725,0
+IVF.US,D,20220204,000000,20246.4,20448,18489.6,19238.4,8.6026,0
+IVF.US,D,20220207,000000,19238.4,19871.4,18489.6,18720,5.361275,0
+IVF.US,D,20220208,000000,19008,19369.1,18365.2,18720,2.1572875,0
+IVF.US,D,20220209,000000,18892.8,19641,18604.8,19123.2,8.557975,0
+IVF.US,D,20220210,000000,19353.6,19359.4,18288,18316.8,6.1326375,0
+IVF.US,D,20220211,000000,18028.8,18892.2,17270.2,17280,19.887625,0
+IVF.US,D,20220214,000000,17798.4,17798.4,16647,17164.8,5.6725625,0
+IVF.US,D,20220215,000000,17222.4,17971.2,17164.8,17337.6,2.8696125,0
+IVF.US,D,20220216,000000,17424,18085.8,17251.2,17568,0.9689225,0
+IVF.US,D,20220217,000000,17856,18028.8,17280,17798.4,1.692875,0
+IVF.US,D,20220218,000000,17625.6,17682.6,17280,17510.4,1.2949625,0
+IVF.US,D,20220222,000000,18028.8,18028.8,17107.2,17452.8,2.2848875,0
+IVF.US,D,20220223,000000,17107.2,18312.2,17049.6,18144,1.674125,0
+IVF.US,D,20220224,000000,17222.4,17712,17077.3,17568,2.4729125,0
+IVF.US,D,20220225,000000,17913.6,17913.6,17395.2,17395.2,1.08003375,0
+IVF.US,D,20220228,000000,17625.6,17692.4,17222.4,17337.6,2.630025,0
+IVF.US,D,20220301,000000,17337.6,17568,16473.6,17049.6,4.477425,0
+IVF.US,D,20220302,000000,17049.6,17049.6,16416,16990.2,3.592525,0
+IVF.US,D,20220303,000000,17452.8,17452.8,15955.2,15955.2,2.6032875,0
+IVF.US,D,20220304,000000,16761.6,16992,15044,15955.2,4.0322875,0
+IVF.US,D,20220307,000000,15955.2,15955.2,14457.6,14745.6,3.8062375,0
+IVF.US,D,20220308,000000,14572.8,14917.8,13075.2,13881.6,28.3235,0
+IVF.US,D,20220309,000000,14400,15264,13305.6,13420.8,14.868125,0
+IVF.US,D,20220310,000000,13305.6,13852.8,12960,13305.6,7.0388875,0
+IVF.US,D,20220311,000000,14400,14400,12672,13420.8,6.4322875,0
+IVF.US,D,20220314,000000,13248,13708.2,13075.2,13132.8,3.8651,0
+IVF.US,D,20220315,000000,13017.6,13508.3,12441.6,12614.4,4.161975,0
+IVF.US,D,20220316,000000,13190.4,14975.4,12901.8,13708.8,5.936625,0
+IVF.US,D,20220317,000000,15206.4,15897.6,14112,15782.4,3.333675,0
+IVF.US,D,20220318,000000,15494.4,15724.2,14458.2,15321.6,3.80295,0
+IVF.US,D,20220321,000000,15321.6,15321.6,14866.6,15264,3.1857625,0
+IVF.US,D,20220322,000000,15148.8,15666.6,15091.2,15264,2.6385375,0
+IVF.US,D,20220323,000000,15379.2,15379.2,14745.6,15264,1.4937375,0
+IVF.US,D,20220324,000000,14630.4,15264,14573.4,15177.6,1.76545,0
+IVF.US,D,20220325,000000,14745.6,15273.2,14745.6,14918.4,1.7380125,0
+IVF.US,D,20220328,000000,15033.6,16127.4,14976,15840,8.4168375,0
+IVF.US,D,20220329,000000,15264,16069.8,14976,15379.2,2.6940875,0
+IVF.US,D,20220330,000000,15436.8,16340,14515.2,15091.2,10.624475,0
+IVF.US,D,20220331,000000,14976,15897,13536,15206.4,29.0975,0
+IVF.US,D,20220401,000000,15782.4,16070.4,14284.8,14284.8,3.1751625,0
+IVF.US,D,20220404,000000,14803.2,15724.2,14803.2,15339.4,7.6939125,0
+IVF.US,D,20220405,000000,15321.6,15467.4,13824,13824,5.576725,0
+IVF.US,D,20220406,000000,13939.2,14342.4,13824,13939.2,9.08315,0
+IVF.US,D,20220407,000000,14112,14515.2,14112,14227.2,1.7723875,0
+IVF.US,D,20220408,000000,14457.6,14457.6,12672,13075.2,6.26805,0
+IVF.US,D,20220411,000000,13075.2,13075.2,11923.2,11923.2,5.8284625,0
+IVF.US,D,20220412,000000,11923.2,12384,11923.2,12302.2,4.3786375,0
+IVF.US,D,20220413,000000,11923.2,12268.2,11808,11865.6,4.1595375,0
+IVF.US,D,20220414,000000,11635.2,11898.4,10626.6,10828.8,12.513125,0
+IVF.US,D,20220418,000000,10828.8,11923.2,10134.2,10137.6,12.982375,0
+IVF.US,D,20220419,000000,9907.2,10310.4,9574.24,9676.8,5.8697875,0
+IVF.US,D,20220420,000000,9936,10305.2,9504,10137.6,9.577075,0
+IVF.US,D,20220421,000000,10252.8,10309.3,9158.4,9446.4,9.57395,0
+IVF.US,D,20220422,000000,9504,10252.2,9446.4,9561.6,15.112125,0
+IVF.US,D,20220425,000000,9619.2,9964.8,8994.24,9100.8,5.4197875,0
+IVF.US,D,20220426,000000,9216,9216,8347.36,9043.2,2.9196125,0
+IVF.US,D,20220427,000000,9347.36,9552.4,9100.8,9216,2.2906125,0
+IVF.US,D,20220428,000000,9216,9331.2,8985.6,9100.8,0.46232625,0
+IVF.US,D,20220429,000000,8755.2,8880.8,8524.8,8697.6,2.7934,0
+IVF.US,D,20220502,000000,9216,9389.36,8812.8,9043.2,0.741145,0
+IVF.US,D,20220503,000000,9215.44,9504,8870.4,9475.2,5.421175,0
+IVF.US,D,20220504,000000,9849.6,10252.8,8970.64,10195.2,5.179675,0
+IVF.US,D,20220505,000000,10252.8,11001.6,9561.6,9932,5.10485,0
+IVF.US,D,20220506,000000,11346.6,11346.6,9561.6,9964.8,5.007975,0
+IVF.US,D,20220509,000000,11059.2,11059.2,8121.6,8121.6,11.489575,0
+IVF.US,D,20220510,000000,10656,10656,7833.6,7891.2,3.0189125,0
+IVF.US,D,20220511,000000,9964.8,9964.8,8121.6,8553.6,10.14635,0
+IVF.US,D,20220512,000000,8784,8784,7891.2,8121.6,6.3317625,0
+IVF.US,D,20220513,000000,8236.8,8409.6,7948.8,8150.4,4.480375,0
+IVF.US,D,20220516,000000,8640,8985.6,8352.56,8985.6,1.379675,0
+IVF.US,D,20220517,000000,9792,9792,8812.8,8899.2,3.717525,0
+IVF.US,D,20220518,000000,9504,9504,6163.2,6278.4,31.756875,0
+IVF.US,D,20220519,000000,6451.2,6796.8,6105.6,6105.6,14.203875,0
+IVF.US,D,20220520,000000,6278.4,6443.14,6048,6048,13.92875,0
+IVF.US,D,20220523,000000,6681.6,6681.6,5644.8,6278.4,18.92025,0
+IVF.US,D,20220524,000000,5932.8,6220.8,5644.8,5817.02,15.667,0
+IVF.US,D,20220525,000000,5760,5932.8,5644.8,5753.66,5.9407875,0
+IVF.US,D,20220526,000000,5472,6054.91,4910.4,5990.4,13.80925,0
+IVF.US,D,20220527,000000,6163.2,6336,6163.2,6192,4.0036375,0
+IVF.US,D,20220531,000000,5932.8,6134.4,5587.2,5641.92,15.230375,0
+IVF.US,D,20220601,000000,5644.8,5644.8,5241.6,5241.6,24.07975,0
+IVF.US,D,20220602,000000,5299.2,5414.4,4988.16,4988.16,21.7435,0
+IVF.US,D,20220603,000000,4999.68,5405.76,4896,5184,34.80075,0
+IVF.US,D,20220606,000000,5760,5760,5184,5446.66,21.501625,0
+IVF.US,D,20220607,000000,5472,6220.22,5466.24,5875.2,23.593,0
+IVF.US,D,20220608,000000,5990.4,6220.22,5760,5875.2,6.38905,0
+IVF.US,D,20220609,000000,5702.4,6162.62,5702.4,5990.4,3.6756875,0
+IVF.US,D,20220610,000000,5990.4,6105.6,5530.9,5659.2,3.527775,0
+IVF.US,D,20220613,000000,5472,5558.4,5042.3,5219.14,3.506075,0
+IVF.US,D,20220614,000000,5219.14,5219.14,4878.14,4965.7,7.55485,0
+IVF.US,D,20220615,000000,4965.7,5333.76,4965.12,5103.36,1.7531125,0
+IVF.US,D,20220616,000000,5126.4,5224.32,4609.15,5133.89,2.6477375,0
+IVF.US,D,20220617,000000,5320.51,5494.46,4992.19,5071.68,1.5868,0
+IVF.US,D,20220621,000000,4832.06,5184,4481.28,4492.8,18.831375,0
+IVF.US,D,20220622,000000,4951.3,4951.3,4320,4576.32,3.7855875,0
+IVF.US,D,20220623,000000,4474.94,4825.73,4416.77,4492.8,5.15555,0
+IVF.US,D,20220624,000000,4550.4,4625.86,4211.14,4215.17,12.277425,0
+IVF.US,D,20220627,000000,4608,4608,4118.4,4320,17.923,0
+IVF.US,D,20220628,000000,4440.96,4569.12,4291.78,4569.12,5.48645,0
+IVF.US,D,20220629,000000,4378.18,4723.2,3974.4,4268.74,26.3645,0
+IVF.US,D,20220630,000000,4090.18,4147.2,3631.1,3685.82,9.2668375,0
+IVF.US,D,20220701,000000,3915.65,4550.4,3686.98,4515.84,16.836625,0
+IVF.US,D,20220705,000000,4515.84,4521.6,4003.2,4435.78,10.00225,0
+IVF.US,D,20220706,000000,4520.45,5236.42,4228.42,4688.06,4.5916625,0
+IVF.US,D,20220707,000000,4821.12,5030.78,4608,5030.78,4.53905,0
+IVF.US,D,20220708,000000,4896,5138.5,4838.4,5018.69,2.27725,0
+IVF.US,D,20220711,000000,5205.89,5205.89,4896,5010.62,1.0427075,0
+IVF.US,D,20220712,000000,5010.62,5109.41,4838.4,5109.41,1.5828,0
+IVF.US,D,20220713,000000,4954.18,5627.52,4954.18,5500.8,6.57655,0
+IVF.US,D,20220714,000000,5529.6,5760,5299.2,5702.4,3.792525,0
+IVF.US,D,20220715,000000,5719.1,5719.68,5359.1,5529.6,2.2220375,0
+IVF.US,D,20220718,000000,5760,6047.42,5702.98,5747.33,1.21249875,0
+IVF.US,D,20220719,000000,5990.4,6046.85,5760,5817.6,5.123775,0
+IVF.US,D,20220720,000000,5875.2,6048,5645.38,5990.4,2.10155,0
+IVF.US,D,20220721,000000,6105.6,6105.6,5817.6,5961.6,1.7855875,0
+IVF.US,D,20220722,000000,5990.4,5990.4,5702.98,5932.8,1.5005125,0
+IVF.US,D,20220725,000000,5990.4,5990.4,5726.59,5817.6,2.6703,0
+IVF.US,D,20220726,000000,5587.2,5989.82,5587.2,5817.6,1.7376625,0
+IVF.US,D,20220727,000000,5530.18,5875.2,5530.18,5875.2,1.6967,0
+IVF.US,D,20220728,000000,5760,5990.4,5760,5817.6,1.5725625,0
+IVF.US,D,20220729,000000,5760,5760,5644.8,5702.4,1.3894,0
+IVF.US,D,20220801,000000,5647.97,5659.2,5472,5529.6,0.43159625,0
+IVF.US,D,20220802,000000,5758.85,5760,5529.6,5732.93,2.4019,0
+IVF.US,D,20220803,000000,5759.42,5932.8,5592.96,5875.2,1.3451375,0
+IVF.US,D,20220804,000000,5817.6,5990.4,5379.84,5990.4,2.87395,0
+IVF.US,D,20220805,000000,5474.88,6336,5474.88,6179.33,5.970825,0
+IVF.US,D,20220808,000000,6451.2,6583.1,6307.2,6451.2,4.86475,0
+IVF.US,D,20220809,000000,6739.2,6739.2,5932.8,6048,1.86475,0
+IVF.US,D,20220810,000000,6316.42,6316.42,5817.6,5929.92,2.6727375,0
+IVF.US,D,20220811,000000,5875.2,6201.79,5875.2,5990.4,2.749825,0
+IVF.US,D,20220812,000000,6007.68,6911.42,5995.01,6163.2,6.874125,0
+IVF.US,D,20220815,000000,6451.2,6624,5760,6508.8,6.2722125,0
+IVF.US,D,20220816,000000,6969.6,6969.6,5875.2,5990.4,7.9163125,0
+IVF.US,D,20220817,000000,5644.8,6127.49,4735.87,5472,13.177,0
+IVF.US,D,20220818,000000,5472.58,5817.02,5070.53,5415.55,4.9789875,0
+IVF.US,D,20220819,000000,6336,6336,5472.58,5587.2,1.101735,0
+IVF.US,D,20220822,000000,5760,5760,5091.84,5284.8,3.2411375,0
+IVF.US,D,20220823,000000,4906.94,5760,4906.94,5644.8,9.364925,0
+IVF.US,D,20220824,000000,5702.4,5736.38,5644.8,5645.38,4.7197875,0
+IVF.US,D,20220825,000000,5755.97,5990.4,5741.57,5875.2,2.3684,0
+IVF.US,D,20220826,000000,5644.8,5932.8,5488.7,5732.35,2.243225,0
+IVF.US,D,20220829,000000,5760,6105.6,5529.6,5904,4.0354125,0
+IVF.US,D,20220830,000000,6048,6048,5151.74,5299.2,5.9192625,0
+IVF.US,D,20220831,000000,5528.45,5676.48,5299.78,5575.68,2.1572875,0
+IVF.US,D,20220901,000000,5241.6,5584.32,5241.6,5414.4,3.765275,0
+IVF.US,D,20220902,000000,5644.8,6379.78,5561.28,5932.8,7.327075,0
+IVF.US,D,20220906,000000,5932.8,6336,5472,6250.75,4.52725,0
+IVF.US,D,20220907,000000,6163.2,6912,5932.8,6853.82,5.3031125,0
+IVF.US,D,20220908,000000,6854.4,9046.08,6854.4,8179.2,18.2435,0
+IVF.US,D,20220909,000000,8985.6,8985.6,7718.4,8746.56,10.373775,0
+IVF.US,D,20220912,000000,8985.6,9504,8524.8,8985.6,10.4631875,0
+IVF.US,D,20220913,000000,8524.8,8985.04,7833.6,8438.4,5.2624875,0
+IVF.US,D,20220914,000000,8236.8,8812.8,7430.4,8006.4,8.0482625,0
+IVF.US,D,20220915,000000,8064,8755.2,7776,8409.6,3.76215,0
+IVF.US,D,20220916,000000,8352,9504,7514.5,8985.6,8.8076375,0
+IVF.US,D,20220919,000000,9158.4,9158.4,8006.96,8870.4,6.20295,0
+IVF.US,D,20220920,000000,8697.6,8697.6,7660.8,7718.4,9.8749875,0
+IVF.US,D,20220921,000000,8236.24,8536.32,7084.8,8207.44,7.2289875,0
+IVF.US,D,20220922,000000,8524.24,8524.24,6493.25,7257.6,8.4689125,0
+IVF.US,D,20220923,000000,7315.2,7315.2,5990.4,6202.94,4.1038125,0
+IVF.US,D,20220926,000000,6220.8,6220.8,5838.91,6163.2,4.787325,0
+IVF.US,D,20220927,000000,6163.2,7488,6048,6681.6,10.6170125,0
+IVF.US,D,20220928,000000,6854.4,6969.6,6624,6624,2.5883625,0
+IVF.US,D,20220929,000000,6796.8,7401.6,6234.62,6508.8,7.156075,0
+IVF.US,D,20220930,000000,6912,6912,6048,6105.6,2.736275,0
+IVF.US,D,20221003,000000,6336,6682.75,6336,6451.2,1.89895,0
+IVF.US,D,20221004,000000,6278.4,7372.8,5875.2,7142.4,2.02465,0
+IVF.US,D,20221005,000000,7257.6,7718.4,7027.2,7660.8,3.6513875,0
+IVF.US,D,20221006,000000,7860.67,8467.2,7488,8064,3.02395,0
+IVF.US,D,20221007,000000,7372.8,7891.2,7372.8,7603.2,1.5128375,0
+IVF.US,D,20221010,000000,7257.6,7948.8,6796.8,7833.6,0.90260375,0
+IVF.US,D,20221011,000000,7542.14,7948.8,7364.74,7920,1.2751625,0
+IVF.US,D,20221012,000000,8045.6,8466.64,7660.8,7948.8,2.448425,0
+IVF.US,D,20221013,000000,7891.2,7891.2,7346.88,7430.4,0.9371525,0
+IVF.US,D,20221014,000000,7329.02,7329.02,7053.7,7142.4,0.38506875,0
+IVF.US,D,20221017,000000,6854.4,7365.89,6854.4,7142.4,1.3163125,0
+IVF.US,D,20221018,000000,7286.4,7430.4,6854.4,6854.4,1.4982625,0
+IVF.US,D,20221019,000000,6969.6,6969.6,6739.2,6739.2,0.401215,0
+IVF.US,D,20221020,000000,7027.2,7027.2,6681.6,6854.4,0.84427,0
+IVF.US,D,20221021,000000,6797.38,7460.93,6797.38,6969.6,1.399125,0
+IVF.US,D,20221024,000000,6912,7072.7,6624,6883.2,2.439925,0
+IVF.US,D,20221025,000000,6624,7026.62,6508.8,6796.8,1.6878375,0
+IVF.US,D,20221026,000000,7084.8,7084.8,6336,6393.6,3.021175,0
+IVF.US,D,20221027,000000,6393.6,6912,6393.6,6796.8,0.6927075,0
+IVF.US,D,20221028,000000,6854.4,6871.68,6508.8,6508.8,2.8126625,0
+IVF.US,D,20221031,000000,7027.2,7027.2,6220.8,6624,1.70555,0
+IVF.US,D,20221101,000000,6508.8,6854.4,6048.58,6796.8,4.2697875,0
+IVF.US,D,20221102,000000,6739.2,6739.78,6048,6048,0.61753375,0
+IVF.US,D,20221103,000000,6048,6450.62,6048,6450.62,0.67812375,0
+IVF.US,D,20221104,000000,6854.4,6854.4,6102.14,6438.53,1.20624875,0
+IVF.US,D,20221107,000000,6278.4,6739.2,6105.6,6220.8,1.10781125,0
+IVF.US,D,20221108,000000,6048.58,6220.8,6048,6048,1.14687375,0
+IVF.US,D,20221109,000000,6048,6048,5760,5760,0.5496525,0
+IVF.US,D,20221110,000000,6386.69,6761.66,5985.22,6393.6,1.3137125,0
+IVF.US,D,20221111,000000,6681.02,6681.02,6220.8,6508.8,0.274305,0
+IVF.US,D,20221114,000000,6566.4,6796.8,5947.78,6796.8,3.1157875,0
+IVF.US,D,20221115,000000,6105.6,7200,6105.6,7142.4,2.3668375,0
+IVF.US,D,20221116,000000,7200,7257.02,6220.8,7142.4,3.2102375,0
+IVF.US,D,20221117,000000,7314.62,7314.62,6362.5,6969.6,2.174825,0
+IVF.US,D,20221118,000000,7084.8,7138.94,6796.8,6854.4,1.3437375,0
+IVF.US,D,20221121,000000,6508.8,6738.62,6341.76,6451.2,1.23281125,0
+IVF.US,D,20221122,000000,5990.4,6509.38,5990.4,6508.8,2.5493,0
+IVF.US,D,20221123,000000,6508.22,6508.22,5817.6,5940.86,5.0842,0
+IVF.US,D,20221125,000000,6048,6105.6,5875.78,5875.78,0.2052075,0
+IVF.US,D,20221128,000000,5437.44,5817.6,5437.44,5689.15,4.286275,0
+IVF.US,D,20221129,000000,5760,5760,5587.78,5702.4,1.376725,0
+IVF.US,D,20221130,000000,5874.62,5874.62,5241.6,5638.46,4.1906125,0
+IVF.US,D,20221201,000000,5356.8,5356.8,4608,4735.3,20.312375,0
+IVF.US,D,20221202,000000,4780.8,5170.18,4608.58,4647.17,5.04305,0
+IVF.US,D,20221205,000000,4421.95,4665.6,4192.13,4204.8,9.9942625,0
+IVF.US,D,20221206,000000,4608,4608,2181.31,2707.2,38.630125,0
+IVF.US,D,20221207,000000,2880,3249.79,1895.04,2390.4,62.059875,0
+IVF.US,D,20221208,000000,2693.38,2701.44,2361.6,2650.18,19.57175,0
+IVF.US,D,20221209,000000,2570.69,4214.59,2356.99,3456,51.912375,0
+IVF.US,D,20221212,000000,3358.66,3456,3168,3297.02,3.1559,0
+IVF.US,D,20221213,000000,3283.2,3456,2797.06,3081.02,15.593,0
+IVF.US,D,20221214,000000,3081.02,3340.8,2821.82,2821.82,15.601125,0
+IVF.US,D,20221215,000000,2628.29,2888.06,2217.6,2476.8,28.841375,0
+IVF.US,D,20221216,000000,2476.22,2950.85,2304,2707.2,12.53675,0
+IVF.US,D,20221219,000000,2764.8,2764.8,2304,2304,4.16735,0
+IVF.US,D,20221220,000000,2246.4,2591.42,2188.8,2476.8,15.76475,0
+IVF.US,D,20221221,000000,2590.85,2590.85,2419.2,2419.2,12.784,0
+IVF.US,D,20221222,000000,2419.2,2534.4,2188.8,2240.64,10.5607625,0
+IVF.US,D,20221223,000000,2340.86,2481.41,2324.17,2361.6,0.67760375,0
+IVF.US,D,20221227,000000,2464.13,2533.25,2351.81,2524.03,0.738715,0
+IVF.US,D,20221228,000000,2355.84,2534.4,2219.33,2447.42,8.0835,0
+IVF.US,D,20221229,000000,2365.63,2447.42,2188.8,2304.58,6.558675,0
+IVF.US,D,20221230,000000,2217.6,2534.4,2217.6,2441.09,11.9005125,0
+IVF.US,D,20230103,000000,2590.27,2590.27,2291.33,2529.22,2.5993,0
+IVF.US,D,20230104,000000,2592,2592,2419.2,2531.52,1.9184,0
+IVF.US,D,20230105,000000,2591.42,2822.4,2305.16,2707.78,8.731075,0
+IVF.US,D,20230106,000000,2752.7,2880,2594.88,2877.12,3.4694375,0
+IVF.US,D,20230109,000000,2880,3050.5,2708.35,2865.6,4.6387125,0
+IVF.US,D,20230110,000000,2995.2,3052.22,2880,2880,2.889925,0
+IVF.US,D,20230111,000000,2592,3050.5,2592,2880.58,5.1593625,0
+IVF.US,D,20230112,000000,2880,3051.65,2707.2,3051.65,3.9819375,0
+IVF.US,D,20230113,000000,3032.06,3110.4,2980.8,2980.8,2.8571125,0
+IVF.US,D,20230117,000000,3129.41,3332.74,2880,3282.05,12.1545125,0
+IVF.US,D,20230118,000000,3182.98,3450.24,3026.3,3055.68,5.2934,0
+IVF.US,D,20230119,000000,3167.42,3168,2806.27,2880,5.2269,0
+IVF.US,D,20230120,000000,3168,3168,2752.13,2764.8,14.320625,0
+IVF.US,D,20230123,000000,3110.4,3110.4,2764.8,3047.04,3.811275,0
+IVF.US,D,20230124,000000,3168,3739.1,3052.8,3191.04,10.458675,0
+IVF.US,D,20230125,000000,3253.87,3570.62,3192.77,3513.6,2.121525,0
+IVF.US,D,20230126,000000,3512.45,3512.45,3168,3340.8,1.4901,0
+IVF.US,D,20230127,000000,3396.67,3513.6,3225.89,3499.78,4.1069375,0
+IVF.US,D,20230130,000000,3456,3513.6,3398.4,3398.98,2.4725625,0
+IVF.US,D,20230131,000000,3412.8,4089.6,3229.06,4030.27,11.7440875,0
+IVF.US,D,20230201,000000,4028.54,4319.42,3859.2,4032,3.5199625,0
+IVF.US,D,20230202,000000,4262.4,4377.6,3456,3457.15,31.407625,0
+IVF.US,D,20230203,000000,3686.4,4041.22,3558.05,3571.2,9.4824625,0
+IVF.US,D,20230206,000000,3628.8,3916.22,3456,3628.8,9.0118,0
+IVF.US,D,20230207,000000,3456,3800.45,3456,3507.84,9.48905,0
+IVF.US,D,20230208,000000,3329.28,3685.25,3283.78,3684.1,9.1184,0
+IVF.US,D,20230209,000000,3853.44,3853.44,3572.35,3700.8,2.609025,0
+IVF.US,D,20230210,000000,3856.9,3894.91,3571.2,3715.2,1.10607625,0
+IVF.US,D,20230213,000000,3744,3744,3571.2,3686.4,2.8126625,0
+IVF.US,D,20230214,000000,3686.4,3968.64,3456,3968.06,3.6383625,0
+IVF.US,D,20230215,000000,3974.4,4434.62,3819.65,4219.2,8.7538125,0
+IVF.US,D,20230216,000000,3801.6,4374.72,3801.6,4204.22,9.4784625,0
+IVF.US,D,20230217,000000,4432.9,4432.9,4102.85,4374.14,1.63715,0
+IVF.US,D,20230221,000000,4541.76,4541.76,4003.78,4380.48,7.9809,0
+IVF.US,D,20230222,000000,4139.14,4376.45,3628.8,3948.48,2.8236,0
+IVF.US,D,20230223,000000,4079.81,4079.81,3687.55,3695.62,2.8510375,0
+IVF.US,D,20230224,000000,3879.94,3879.94,3513.6,3513.6,3.1355875,0
+IVF.US,D,20230227,000000,3743.42,3743.42,3456,3489.98,8.70885,0
+IVF.US,D,20230228,000000,3490.56,3491.14,3398.98,3398.98,1.83385,0
+IVF.US,D,20230301,000000,3456.58,3740.54,3456.58,3513.6,3.898775,0
+IVF.US,D,20230302,000000,3571.2,3714.05,3404.74,3513.6,3.6078,0
+IVF.US,D,20230303,000000,3569.47,3683.52,3404.16,3416.26,1.5350625,0
+IVF.US,D,20230306,000000,3545.28,3545.28,3242.3,3435.26,4.718225,0
+IVF.US,D,20230307,000000,3261.89,3280.9,2995.2,3035.52,8.718225,0
+IVF.US,D,20230308,000000,3703.68,3703.68,2823.55,2880,6.521525,0
+IVF.US,D,20230309,000000,3235.39,3282.62,2822.98,3222.72,16.12975,0
+IVF.US,D,20230310,000000,3183.55,3456,2995.78,3398.4,3.2076375,0
+IVF.US,D,20230313,000000,3438.14,3726.72,3283.2,3399.55,4.67655,0
+IVF.US,D,20230314,000000,3167.42,3458.88,3052.8,3456,7.07795,0
+IVF.US,D,20230315,000000,3447.36,3546.43,3110.4,3303.36,7.5159625,0
+IVF.US,D,20230316,000000,3110.4,3493.44,3036.1,3036.1,8.820475,0
+IVF.US,D,20230317,000000,3052.8,3431.23,3052.8,3112.13,30.37775,0
+IVF.US,D,20230320,000000,3841.92,4716.29,3369.6,3560.83,1277.325,0
+IVF.US,D,20230321,000000,3625.34,3911.04,3225.6,3652.42,143.875,0
+IVF.US,D,20230322,000000,3456,4723.2,3456,4690.37,138.49125,0
+IVF.US,D,20230323,000000,4580.93,4719.55,3756.1,3785.47,33.78375,0
+IVF.US,D,20230324,000000,3507.26,3652.99,3239.42,3456,38.499375,0
+IVF.US,D,20230327,000000,3398.4,3718.66,3398.4,3513.6,7.0343625,0
+IVF.US,D,20230328,000000,3400.13,3701.38,3400.13,3484.8,12.1012125,0
+IVF.US,D,20230329,000000,3484.8,3686.4,3484.8,3486.53,14.48825,0
+IVF.US,D,20230330,000000,3557.95,3657.6,3457.73,3457.73,4.1472125,0
+IVF.US,D,20230331,000000,3679.49,3893.18,3312,3680.64,9.931075,0
+IVF.US,D,20230403,000000,3628.8,3852.86,3513.6,3678.91,4.0967,0
+IVF.US,D,20230404,000000,3862.66,3862.66,3457.73,3457.73,4.226725,0
+IVF.US,D,20230405,000000,3628.8,3628.8,3312,3570.62,1.60485,0
+IVF.US,D,20230406,000000,3342.53,3530.42,3052.8,3312.58,10.17395,0
+IVF.US,D,20230410,000000,3179.52,3329.28,3053.38,3204.86,5.6633625,0
+IVF.US,D,20230411,000000,3053.38,3206.02,2880,2996.93,7.01145,0
+IVF.US,D,20230412,000000,3110.4,3110.4,2793.6,3063.17,8.1651,0
+IVF.US,D,20230413,000000,2954.3,3219.26,2793.6,2794.18,8.2663125,0
+IVF.US,D,20230414,000000,2937.6,3178.37,2609.28,2712.38,8.514225,0
+IVF.US,D,20230417,000000,2712.38,3011.9,2621.38,2937.6,24.1335,0
+IVF.US,D,20230418,000000,2707.2,3156.48,2594.88,2598.91,13.466125,0
+IVF.US,D,20230419,000000,2598.34,2670.91,2480.83,2660.54,8.7076375,0
+IVF.US,D,20230420,000000,2643.26,2643.26,2419.2,2426.11,1.6480875,0
+IVF.US,D,20230421,000000,2476.8,2522.88,2369.09,2511.36,4.25485,0
+IVF.US,D,20230424,000000,2503.3,2592,2378.88,2534.4,2.9569375,0
+IVF.US,D,20230425,000000,2449.15,2476.22,2016,2177.28,14.2965,0
+IVF.US,D,20230426,000000,2171.52,2176.7,2016,2176.7,6.6324625,0
+IVF.US,D,20230427,000000,2073.6,2426.11,2016.01,2177.28,19.494875,0
+IVF.US,D,20230428,000000,2076.48,2207.23,2016,2074.18,6.7852375,0
+IVF.US,D,20230501,000000,2074.18,2298.24,1912.32,2010.82,6.19045,0
+IVF.US,D,20230502,000000,2067.26,2130.62,2017.74,2068.42,3.87465,0
+IVF.US,D,20230503,000000,3023.42,3023.42,2001.6,2050.56,18.354125,0
+IVF.US,D,20230504,000000,2001.6,2218.18,2001.6,2016.58,2.8276,0
+IVF.US,D,20230505,000000,2359.87,2359.87,2067.84,2151.36,2.7486,0
+IVF.US,D,20230508,000000,2417.47,2417.47,1958.98,1973.95,8.50155,0
+IVF.US,D,20230509,000000,1983.17,2123.14,1785.6,1906.56,4.945825,0
+IVF.US,D,20230510,000000,1787.33,2166.34,1787.33,2051.14,6.7486,0
+IVF.US,D,20230511,000000,2119.68,2119.68,2016,2074.75,1.9637125,0
+IVF.US,D,20230512,000000,2073.6,2212.42,1900.8,1958.98,2.2763875,0
+IVF.US,D,20230515,000000,2016,2157.12,1728.58,2036.74,16.129625,0
+IVF.US,D,20230516,000000,2016,2188.8,2016,2028.67,5.155725,0
+IVF.US,D,20230517,000000,2131.2,2131.2,1900.8,2084.54,4.9218625,0
+IVF.US,D,20230518,000000,2084.54,2116.8,1930.75,2116.8,6.7722125,0
+IVF.US,D,20230519,000000,2035.58,2286.14,2035.01,2226.24,3.3532875,0
+IVF.US,D,20230522,000000,2188.8,2275.5,1901.38,1958.49,24.29425,0
+IVF.US,D,20230523,000000,1987.78,2096.06,1987.78,2068.42,5.3968625,0
+IVF.US,D,20230524,000000,2054.59,2230.27,2054.59,2079.36,4.1828,0
+IVF.US,D,20230525,000000,2119.68,2122.52,1900.8,1900.8,9.9008625,0
+IVF.US,D,20230526,000000,1900.8,2016.58,1726.27,1728.58,17.82925,0
+IVF.US,D,20230530,000000,1757.38,1803.46,1725.7,1727.42,6.873775,0
+IVF.US,D,20230531,000000,1778.69,1778.69,1329.41,1466.5,24.543125,0
+IVF.US,D,20230601,000000,1400.26,1525.24,1152.86,1180.8,27.31325,0
+IVF.US,D,20230602,000000,1382.4,1547.71,1050.05,1221.12,40.019875,0
+IVF.US,D,20230605,000000,1267.2,2476.8,1116.86,1152,1212.34,0
+IVF.US,D,20230606,000000,1327.1,1381.82,1094.4,1152,79.430125,0
+IVF.US,D,20230607,000000,1267.2,1891.02,1036.8,1126.08,629.05,0
+IVF.US,D,20230608,000000,1036.8,1266.62,1036.8,1173.78,122.664,0
+IVF.US,D,20230609,000000,1169.86,1382.4,1037.38,1151.42,130.68625,0
+IVF.US,D,20230612,000000,1267.2,1267.2,1008,1108.8,60.84925,0
+IVF.US,D,20230613,000000,1075.39,1152,1036.8,1093.82,57.707375,0
+IVF.US,D,20230614,000000,1150.27,1150.27,864,979.2,421.2,0
+IVF.US,D,20230615,000000,952.128,989.568,921.6,978.624,110.814375,0
+IVF.US,D,20230616,000000,1020.67,1134.72,866.88,979.2,190.4275,0
+IVF.US,D,20230620,000000,1059.84,1059.84,933.696,979.2,45.501,0
+IVF.US,D,20230621,000000,978.624,1013.76,921.6,921.6,43.168,0
+IVF.US,D,20230622,000000,924.48,1008,892.8,1005.12,83.907,0
+IVF.US,D,20230623,000000,1009.73,1009.73,938.88,950.4,47.226125,0
+IVF.US,D,20230626,000000,1418.11,1699.2,1241.86,1382.4,8847.6125,0
+IVF.US,D,20230627,000000,1338.62,1362.24,1152,1261.44,733.745,0
+IVF.US,D,20230628,000000,1236.67,1319.04,1175.62,1247.04,259.73375,0
+IVF.US,D,20230629,000000,1247.04,1247.04,1051.2,1192.32,195.73125,0
+IVF.US,D,20230630,000000,1209.6,1209.6,1054.66,1153.15,82.269375,0
+IVF.US,D,20230703,000000,1132.99,1132.99,979.776,1054.08,364.5825,0
+IVF.US,D,20230705,000000,1085.76,1123.2,1049.47,1123.2,105.970625,0
+IVF.US,D,20230706,000000,1089.79,1099.58,1036.8,1036.8,69.8675,0
+IVF.US,D,20230707,000000,1019.52,1094.4,1019.52,1088.64,67.23975,0
+IVF.US,D,20230710,000000,1096.07,1122.05,1036.8,1066.75,37.951625,0
+IVF.US,D,20230711,000000,1065.6,1107.07,1039.68,1054.08,47.11075,0
+IVF.US,D,20230712,000000,1077.7,1093.82,1025.28,1025.86,39.053875,0
+IVF.US,D,20230713,000000,1013.76,1123.2,997.056,1123.2,34.02825,0
+IVF.US,D,20230714,000000,1064.45,1065.6,1007.42,1013.76,42.554125,0
+IVF.US,D,20230717,000000,1054.08,1090.37,1008,1030.46,20.102875,0
+IVF.US,D,20230718,000000,1031.04,1065.6,1008,1023.55,26.867875,0
+IVF.US,D,20230719,000000,1013.76,1041.98,997.056,1019.52,23.81575,0
+IVF.US,D,20230720,000000,1008,1048.32,979.2,1008,113.490875,0
+IVF.US,D,20230721,000000,1008,1014.34,927.36,956.16,40.914875,0
+IVF.US,D,20230724,000000,897.984,950.4,708.48,846.72,138.30875,0
+IVF.US,D,20230725,000000,835.2,904.32,746.496,904.32,76.639375,0
+IVF.US,D,20230726,000000,852.48,921.6,806.4,884.736,123.042,0
+IVF.US,D,20230727,000000,921.6,1152,915.264,1084.03,1118.865,0
+IVF.US,D,20230728,000000,1382.4,2073.57,1175.04,1321.92,21072.75,0
+IVF.US,D,20230731,000000,1180.8,1915.2,1042.56,1428.48,5029.7125,0
+IVF.US,D,20230801,000000,1327.68,1339.2,959.04,1065.6,2225.275,0
+IVF.US,D,20230802,000000,1071.36,1180.77,1060.74,1140.48,610.7425,0
+IVF.US,D,20230803,000000,1183.68,1183.68,823.68,910.08,1621.575,0
+IVF.US,D,20230804,000000,662.4,662.4,492.48,576,4360.625,0
+IVF.US,D,20230807,000000,573.12,573.12,498.24,541.44,395.66625,0
+IVF.US,D,20230808,000000,541.44,601.661,507.686,555.84,433.73875,0
+IVF.US,D,20230809,000000,567.36,662.4,529.92,535.68,3072.9125,0
+IVF.US,D,20230810,000000,529.92,537.12,504,506.88,500.05125,0
+IVF.US,D,20230811,000000,509.76,521.28,449.28,472.32,784.53,0
+IVF.US,D,20230814,000000,478.08,486.72,463.68,486.72,318.9575,0
+IVF.US,D,20230815,000000,463.68,469.44,345.6,410.4,610.64875,0
+IVF.US,D,20230816,000000,391.68,423.36,380.16,408.96,363.84625,0
+IVF.US,D,20230817,000000,400.32,418.694,388.8,414.72,210.10375,0
+IVF.US,D,20230818,000000,380.16,440.64,380.16,426.24,209.99625,0
+IVF.US,D,20230821,000000,463.68,463.68,411.84,432,455.78375,0
+IVF.US,D,20230822,000000,429.12,446.4,415.094,432,249.645,0
+IVF.US,D,20230823,000000,457.92,457.92,412.099,443.52,288.07625,0
+IVF.US,D,20230824,000000,437.76,446.4,423.36,446.4,78.27425,0
+IVF.US,D,20230825,000000,440.64,486.691,408.96,440.64,316.55875,0
+IVF.US,D,20230828,000000,434.88,443.923,400.32,432,156.12375,0
+IVF.US,D,20230829,000000,432,472.32,426.269,443.52,222.50625,0
+IVF.US,D,20230830,000000,432,460.8,426.24,457.92,99.7985,0
+IVF.US,D,20230831,000000,449.28,460.771,432,434.88,42.045125,0
+IVF.US,D,20230901,000000,449.28,489.6,423.072,432,196.94,0
+IVF.US,D,20230905,000000,434.88,434.88,391.19,403.2,54.854125,0
+IVF.US,D,20230906,000000,400.32,411.264,378.72,378.72,104.4895,0
+IVF.US,D,20230907,000000,397.44,399.37,380.16,394.56,53.46175,0
+IVF.US,D,20230908,000000,408.96,408.96,394.56,394.56,12.659625,0
+IVF.US,D,20230911,000000,388.8,394.56,380.16,380.16,27.0555,0
+IVF.US,D,20230912,000000,403.2,406.051,334.08,356.659,181.9025,0
+IVF.US,D,20230913,000000,374.4,374.4,311.04,311.04,81.302,0
+IVF.US,D,20230914,000000,311.04,325.411,296.64,299.52,86.7395,0
+IVF.US,D,20230915,000000,310.003,311.04,264.96,299.52,244.2975,0
+IVF.US,D,20230918,000000,308.16,308.16,270.72,270.72,47.722125,0
+IVF.US,D,20230919,000000,274.493,290.88,273.6,287.107,56.597125,0
+IVF.US,D,20230920,000000,292.349,296.64,287.107,290.88,47.628375,0
+IVF.US,D,20230921,000000,282.24,290.88,273.6,290.88,71.538125,0
+IVF.US,D,20230922,000000,290.88,290.88,267.84,267.84,26.694375,0
+IVF.US,D,20230925,000000,250.56,262.253,233.142,250.56,79.177,0
+IVF.US,D,20230926,000000,250.56,256.32,245.088,246.24,17.604125,0
+IVF.US,D,20230927,000000,238.637,247.68,219.715,244.8,2667.275,0
+IVF.US,D,20230928,000000,218.88,257.731,216.288,246.269,82.920125,0
+IVF.US,D,20230929,000000,241.92,256.32,197.222,227.578,301.87125,0
+IVF.US,D,20231002,000000,228.557,240.624,216,216.288,33.70825,0
+IVF.US,D,20231003,000000,224.64,227.088,208.8,223.949,39.3645,0
+IVF.US,D,20231004,000000,206.651,233.28,206.651,216,67.57975,0
+IVF.US,D,20231005,000000,226.8,245.059,216,224.698,17.95475,0
+IVF.US,D,20231006,000000,242.095,242.095,221.76,227.52,19.84025,0
+IVF.US,D,20231009,000000,224.64,226.426,201.6,226.426,25.64925,0
+IVF.US,D,20231010,000000,201.888,230.371,190.656,195.552,104.232625,0
+IVF.US,D,20231011,000000,205.315,205.315,175.68,175.68,222.88875,0
+IVF.US,D,20231012,000000,180,211.133,175.709,182.534,152.315,0
+IVF.US,D,20231013,000000,202.464,207.331,182.534,197.424,71.27425,0
+IVF.US,D,20231016,000000,207.274,207.274,177.12,186.048,91.09025,0
+IVF.US,D,20231017,000000,207.331,207.331,187.056,190.08,21.20825,0
+IVF.US,D,20231018,000000,187.171,190.051,179.971,190.022,25.4965,0
+IVF.US,D,20231019,000000,198.634,198.634,144,169.92,209.9575,0
+IVF.US,D,20231020,000000,163.094,167.04,149.76,155.52,120.14925,0
+IVF.US,D,20231023,000000,426.24,875.52,414.72,610.56,369027.625,0
+IVF.US,D,20231024,000000,492.48,518.4,371.549,426.24,17060.625,0
+IVF.US,D,20231025,000000,391.68,478.08,368.64,466.56,5724.775,0
+IVF.US,D,20231026,000000,426.24,443.491,385.92,397.44,1921.4875,0
+IVF.US,D,20231027,000000,388.8,414.72,371.52,374.4,1021.36375,0
+IVF.US,D,20231030,000000,357.12,400.32,319.68,380.16,1429.875,0
+IVF.US,D,20231031,000000,371.52,414.72,360,360,543.5025,0
+IVF.US,D,20231101,000000,351.36,377.28,327.024,345.6,764.59625,0
+IVF.US,D,20231102,000000,342.72,380.16,316.8,374.4,626.1,0
+IVF.US,D,20231103,000000,374.4,395.165,365.76,374.4,402.735,0
+IVF.US,D,20231106,000000,385.92,385.92,331.229,339.84,842.8775,0
+IVF.US,D,20231107,000000,345.6,345.6,290.88,302.4,414.49625,0
+IVF.US,D,20231108,000000,308.16,308.16,221.76,225.158,1690.35,0
+IVF.US,D,20231109,000000,235.786,235.786,181.44,197.856,631.5475,0
+IVF.US,D,20231110,000000,374.4,587.52,322.56,377.28,250496.875,0
+IVF.US,D,20231113,000000,388.8,547.2,362.88,463.68,75917,0
+IVF.US,D,20231114,000000,584.64,711.36,532.8,622.08,82457,0
+IVF.US,D,20231115,000000,630.72,630.72,495.36,532.8,8527.6,0
+IVF.US,D,20231116,000000,527.04,590.4,499.594,550.08,4964.55,0
+IVF.US,D,20231117,000000,544.32,544.32,464.803,521.28,3099.0875,0
+IVF.US,D,20231120,000000,495.36,550.08,492.48,495.36,2127.1,0
+IVF.US,D,20231121,000000,555.84,596.16,480.96,535.68,6623.95,0
+IVF.US,D,20231122,000000,535.68,550.08,501.12,532.8,1750.95,0
+IVF.US,D,20231124,000000,504,599.04,498.24,590.4,3667.625,0
+IVF.US,D,20231127,000000,601.92,688.32,541.44,599.04,7967.2875,0
+IVF.US,D,20231128,000000,573.12,587.52,489.773,527.04,3274.8,0
+IVF.US,D,20231129,000000,521.28,555.84,507.571,535.68,1115.8225,0
+IVF.US,D,20231130,000000,529.92,570.24,518.4,538.56,769.24625,0
+IVF.US,D,20231201,000000,544.32,604.8,521.28,547.2,1230.81125,0
+IVF.US,D,20231204,000000,547.2,548.813,501.12,509.76,752.0725,0
+IVF.US,D,20231205,000000,506.88,515.52,444.47,457.92,730.50625,0
+IVF.US,D,20231206,000000,463.68,489.6,457.92,472.32,521.82875,0
+IVF.US,D,20231207,000000,472.32,489.341,420.48,429.12,873.83625,0
+IVF.US,D,20231208,000000,417.6,423.648,383.04,411.84,527.2525,0
+IVF.US,D,20231211,000000,394.56,412.877,391.68,400.32,165.3425,0
+IVF.US,D,20231212,000000,383.04,397.44,360,365.76,243.8675,0
+IVF.US,D,20231213,000000,360,362.88,316.8,345.6,404.53375,0
+IVF.US,D,20231214,000000,345.6,377.28,345.6,365.76,305.02375,0
+IVF.US,D,20231215,000000,357.12,368.64,334.08,354.24,171.22875,0
+IVF.US,D,20231218,000000,348.48,361.786,316.8,322.56,265.66625,0
+IVF.US,D,20231219,000000,339.84,339.84,322.56,336.96,152.72125,0
+IVF.US,D,20231220,000000,328.32,336.96,322.56,325.44,104.170125,0
+IVF.US,D,20231221,000000,325.44,339.84,325.44,334.08,83.84025,0
+IVF.US,D,20231222,000000,336.96,357.091,328.32,354.24,113.819375,0
+IVF.US,D,20231226,000000,360,417.6,360,414.72,754.565,0
+IVF.US,D,20231227,000000,406.08,410.4,388.8,391.68,156.815,0
+IVF.US,D,20231228,000000,391.68,408.96,391.68,403.2,81.20825,0
+IVF.US,D,20231229,000000,403.2,411.84,385.92,388.8,224.38125,0
+IVF.US,D,20240102,000000,385.92,388.8,345.6,368.64,78.3645,0
+IVF.US,D,20240103,000000,368.64,368.64,334.08,362.88,158.83625,0
+IVF.US,D,20240104,000000,362.88,380.016,339.84,351.36,185.18375,0
+IVF.US,D,20240105,000000,345.6,370.829,342.72,351.36,94.184,0
+IVF.US,D,20240108,000000,360,365.76,351.36,357.12,95.309,0
+IVF.US,D,20240109,000000,360,362.88,334.08,334.08,90.08325,0
+IVF.US,D,20240110,000000,348.48,348.48,311.155,316.8,272.45125,0
+IVF.US,D,20240111,000000,322.56,336.96,293.789,299.52,280.59625,0
+IVF.US,D,20240112,000000,302.4,315.85,299.52,302.4,89.378375,0
+IVF.US,D,20240116,000000,296.64,305.28,296.525,302.4,37.034625,0
+IVF.US,D,20240117,000000,319.68,354.24,302.832,339.84,405.35,0
+IVF.US,D,20240118,000000,325.44,325.44,299.664,313.92,104.565875,0
+IVF.US,D,20240119,000000,305.28,316.8,296.813,302.4,106.656125,0
+IVF.US,D,20240122,000000,302.4,302.4,290.88,296.64,63.256875,0
+IVF.US,D,20240123,000000,308.16,336.96,303.091,316.8,303.86375,0
+IVF.US,D,20240124,000000,316.8,319.68,290.88,296.64,112.6735,0
+IVF.US,D,20240125,000000,302.4,313.891,293.76,305.28,75.062375,0
+IVF.US,D,20240126,000000,308.16,308.16,293.76,299.52,66.559,0
+IVF.US,D,20240129,000000,293.76,302.4,290.88,302.4,24.27425,0
+IVF.US,D,20240130,000000,293.76,302.4,290.909,293.76,26.0485,0
+IVF.US,D,20240131,000000,308.16,308.16,288,288,148.56875,0
+IVF.US,D,20240201,000000,279.36,296.64,273.629,288,82.434,0
+IVF.US,D,20240202,000000,287.28,287.28,276.48,276.768,45.1215,0
+IVF.US,D,20240205,000000,276.768,276.768,259.2,262.368,78.631875,0
+IVF.US,D,20240206,000000,259.2,273.888,259.2,263.578,130.905,0
+IVF.US,D,20240207,000000,263.808,270.72,259.2,266.4,29.361,0
+IVF.US,D,20240208,000000,266.4,266.4,259.2,265.162,53.913125,0
+IVF.US,D,20240209,000000,264.96,270.72,262.08,264.96,124.201375,0
+IVF.US,D,20240212,000000,270.72,270.72,259.2,259.2,87.222125,0
+IVF.US,D,20240213,000000,270.864,270.864,250.56,250.618,30.9895,0
+IVF.US,D,20240214,000000,250.56,250.618,244.8,244.8,44.64225,0
+IVF.US,D,20240215,000000,239.616,259.2,233.28,233.28,55.65275,0
+IVF.US,D,20240216,000000,233.28,259.2,233.28,252.864,63.4305,0
+IVF.US,D,20240220,000000,253.44,273.6,253.44,270.72,70.281125,0
+IVF.US,D,20240221,000000,276.48,302.4,259.229,259.229,130.645,0
+IVF.US,D,20240222,000000,261.014,273.6,259.2,264.96,39.1735,0
+IVF.US,D,20240223,000000,264.96,293.76,258.912,290.88,72.093625,0
+IVF.US,D,20240226,000000,305.28,331.2,299.52,328.32,137.85,0
+IVF.US,D,20240227,000000,334.08,334.08,308.16,331.2,143.35,0
+IVF.US,D,20240228,000000,322.56,322.56,311.04,313.978,47.6215,0
+IVF.US,D,20240229,000000,342.72,342.72,318.586,331.2,113.21175,0
+IVF.US,D,20240301,000000,342.72,351.36,334.08,348.48,90.6215,0
+IVF.US,D,20240304,000000,345.6,371.52,345.6,362.88,118.218625,0
+IVF.US,D,20240305,000000,368.64,368.64,313.92,336.96,163.3225,0
+IVF.US,D,20240306,000000,332.122,347.789,331.2,334.08,125.2975,0
+IVF.US,D,20240307,000000,331.2,336.96,308.16,325.786,49.604125,0
+IVF.US,D,20240308,000000,334.08,362.88,325.44,348.48,52.729125,0
+IVF.US,D,20240311,000000,351.36,359.424,322.589,322.589,48.253375,0
+IVF.US,D,20240312,000000,316.8,324.49,313.92,313.92,44.572875,0
+IVF.US,D,20240313,000000,313.92,313.92,295.862,305.28,64.736,0
+IVF.US,D,20240314,000000,313.92,313.92,302.688,311.04,15.888875,0
+IVF.US,D,20240315,000000,288,313.92,288,296.64,61.82975,0
+IVF.US,D,20240318,000000,296.64,311.04,293.76,293.76,32.7465,0
+IVF.US,D,20240319,000000,293.76,313.92,293.76,293.76,34.65275,0
+IVF.US,D,20240320,000000,303.84,311.04,299.52,305.28,26.315875,0
+IVF.US,D,20240321,000000,302.4,357.12,302.4,316.8,101.045125,0
+IVF.US,D,20240322,000000,336.96,336.96,320.918,325.44,30.815875,0
+IVF.US,D,20240325,000000,325.44,342.691,316.8,328.32,139.2325,0
+IVF.US,D,20240326,000000,336.96,339.782,290.88,290.88,57.690875,0
+IVF.US,D,20240327,000000,290.88,327.542,290.88,316.8,64.451375,0
+IVF.US,D,20240328,000000,336.96,336.96,319.018,325.44,49.8715,0
+IVF.US,D,20240401,000000,308.16,319.68,290.88,290.88,146.565,0
+IVF.US,D,20240402,000000,290.88,313.891,264.946,264.96,188.055,0
+IVF.US,D,20240403,000000,279.36,325.44,250.562,264.874,212.6275,0
+IVF.US,D,20240404,000000,259.2,264.96,238.522,250.56,131.35375,0
+IVF.US,D,20240405,000000,239.184,250.56,236.506,246.211,58.072875,0
+IVF.US,D,20240408,000000,236.16,250.906,213.408,247.075,86.656125,0
+IVF.US,D,20240409,000000,243.648,245.837,224.726,238.752,43.690875,0
+IVF.US,D,20240410,000000,246.557,250.56,227.952,227.952,53.302,0
+IVF.US,D,20240411,000000,236.16,270.72,236.16,270.72,66.34025,0
+IVF.US,D,20240412,000000,270.72,270.72,224.64,234.72,169.68625,0
+IVF.US,D,20240415,000000,221.76,234.72,216.086,220.896,84.59025,0
+IVF.US,D,20240416,000000,236.16,236.16,201.6,218.88,13382.125,0
+IVF.US,D,20240417,000000,578.88,1008,489.6,524.16,786940.125,0
+IVF.US,D,20240418,000000,457.92,492.48,383.04,437.76,17527.75,0
+IVF.US,D,20240419,000000,403.2,417.6,374.4,385.92,4791.6,0
+IVF.US,D,20240422,000000,377.28,394.56,339.84,357.12,3187,0
+IVF.US,D,20240423,000000,345.6,420.48,345.6,374.4,2120.625,0
+IVF.US,D,20240424,000000,360,368.64,325.44,336.96,1587.1,0
+IVF.US,D,20240425,000000,331.2,331.2,256.349,282.269,2114.6375,0
+IVF.US,D,20240426,000000,270.72,313.92,261.533,282.24,882.7425,0
+IVF.US,D,20240429,000000,296.64,316.253,296.64,305.28,1095.72875,0
+IVF.US,D,20240430,000000,302.4,311.04,285.149,288,462.39125,0
+IVF.US,D,20240501,000000,285.12,290.88,273.6,288,639.49625,0
+IVF.US,D,20240502,000000,279.36,287.77,260.813,268.128,904.7425,0
+IVF.US,D,20240503,000000,270.72,276.48,259.488,266.371,618.76625,0
+IVF.US,D,20240506,000000,259.2,266.688,244.8,247.68,740.96125,0
+IVF.US,D,20240507,000000,253.44,276.739,247.68,267.84,791.69,0
+IVF.US,D,20240508,000000,273.6,276.451,259.2,267.84,375.05875,0
+IVF.US,D,20240509,000000,264.355,273.571,262.08,262.512,151.1275,0
+IVF.US,D,20240510,000000,270.72,293.76,261.418,290.88,1139.18625,0
+IVF.US,D,20240513,000000,288,357.12,285.178,351.36,2137.4125,0
+IVF.US,D,20240514,000000,328.32,339.84,311.04,322.56,931.06875,0
+IVF.US,D,20240515,000000,331.2,331.2,293.76,308.16,538.64875,0
+IVF.US,D,20240516,000000,357.12,357.12,280.397,288,1784.75,0
+IVF.US,D,20240517,000000,302.4,321.61,273.6,283.68,339.0275,0
+IVF.US,D,20240520,000000,276.48,276.566,264.96,267.552,369.715,0
+IVF.US,D,20240521,000000,264.96,276.509,263.117,263.318,311.26625,0
+IVF.US,D,20240522,000000,266.4,282.24,256.32,263.203,444.2525,0
+IVF.US,D,20240523,000000,256.32,256.406,244.8,250.589,388.645,0
+IVF.US,D,20240524,000000,258.912,264.989,253.44,256.32,140.88125,0
+IVF.US,D,20240528,000000,256.32,264.672,251.971,259.2,100.124875,0
+IVF.US,D,20240529,000000,247.68,262.08,247.68,256.349,102.868,0
+IVF.US,D,20240530,000000,267.264,267.264,253.44,258.25,80.315875,0
+IVF.US,D,20240531,000000,258.25,258.25,247.68,247.68,224.11,0
+IVF.US,D,20240603,000000,244.8,247.68,239.011,244.829,230.8675,0
+IVF.US,D,20240604,000000,247.622,247.622,239.069,240.653,127.05875,0
+IVF.US,D,20240605,000000,247.68,247.68,216.029,224.64,406.70125,0
+IVF.US,D,20240606,000000,230.4,230.4,219.37,221.76,273.16625,0
+IVF.US,D,20240607,000000,216,229.68,216,224.64,251.1975,0
+IVF.US,D,20240610,000000,221.76,224.64,216,218.88,50.010375,0
+IVF.US,D,20240611,000000,221.933,221.933,210.24,216,96.993,0
+IVF.US,D,20240612,000000,218.88,226.598,207.36,218.88,230.02375,0
+IVF.US,D,20240613,000000,223.488,285.12,208.579,272.822,2062.5375,0
+IVF.US,D,20240614,000000,276.48,313.92,276.48,296.64,1516.45,0
+IVF.US,D,20240617,000000,290.88,316.771,290.88,308.16,961.26,0
+IVF.US,D,20240618,000000,302.4,306.806,266.4,276.48,508.98875,0
+IVF.US,D,20240620,000000,268.186,270.806,256.32,256.32,338.74875,0
+IVF.US,D,20240621,000000,253.44,270.72,225.216,241.92,449.305,0
+IVF.US,D,20240624,000000,250.906,250.906,227.52,244.339,241.63125,0
+IVF.US,D,20240625,000000,255.83,267.552,235.526,249.984,156.1525,0
+IVF.US,D,20240626,000000,236.16,253.44,233.28,240.682,263.90875,0
+IVF.US,D,20240627,000000,244.8,253.613,239.04,250.272,223.74625,0
+IVF.US,D,20240628,000000,247.91,247.91,238.838,241.949,66.743,0
+IVF.US,D,20240701,000000,248.256,248.832,233.283,240.077,87.315875,0
+IVF.US,D,20240702,000000,244.8,244.8,217.44,220.608,312.67625,0
+IVF.US,D,20240703,000000,221.328,224.093,216,218.909,94.565875,0
+IVF.US,D,20240705,000000,223.776,228.384,216,224.64,112.27075,0
+IVF.US,D,20240708,000000,224.64,224.64,216.029,224.611,72.76725,0
+IVF.US,D,20240709,000000,216,229.824,216,221.76,107.184,0
+IVF.US,D,20240710,000000,221.76,229.824,221.731,221.76,139.53375,0
+IVF.US,D,20240711,000000,216,241.92,216,227.808,133.8775,0
+IVF.US,D,20240712,000000,227.837,227.837,216.288,227.03,55.607625,0
+IVF.US,D,20240715,000000,230.112,255.744,230.112,233.524,204.61375,0
+IVF.US,D,20240716,000000,239.674,239.674,227.549,233.28,320.11,0
+IVF.US,D,20240717,000000,230.4,232.704,230.4,230.4,59.677,0
+IVF.US,D,20240718,000000,233.28,236.074,221.76,224.64,86.979125,0
+IVF.US,D,20240719,000000,218.909,224.554,210.326,215.136,174.84,0
+IVF.US,D,20240722,000000,216,226.08,213.149,222.48,78.59025,0
+IVF.US,D,20240723,000000,218.909,230.371,218.909,228.384,70.593625,0
+IVF.US,D,20240724,000000,226.8,228.197,214.589,215.712,144.61,0
+IVF.US,D,20240725,000000,213.754,218.88,204.48,208.224,248.485,0
+IVF.US,D,20240726,000000,208.224,241.891,208.224,236.16,197.43375,0
+IVF.US,D,20240729,000000,233.28,288,227.549,247.824,507.85,0
+IVF.US,D,20240730,000000,313.92,339.84,265.435,296.64,14692.5,0
+IVF.US,D,20240731,000000,296.64,296.64,250.56,259.2,1553.4625,0
+IVF.US,D,20240801,000000,251.424,259.171,239.04,250.186,419.9925,0
+IVF.US,D,20240802,000000,253.44,331.2,222.912,279.36,6230.925,0
+IVF.US,D,20240805,000000,247.68,277.488,227.52,275.126,714.29125,0
+IVF.US,D,20240806,000000,275.126,275.126,245.952,254.88,201.58625,0
+IVF.US,D,20240807,000000,249.408,273.6,247.651,259.056,237.27375,0
+IVF.US,D,20240808,000000,259.2,267.84,245.117,259.114,209.46125,0
+IVF.US,D,20240809,000000,265.824,272.966,249.178,258.278,182.68375,0
+IVF.US,D,20240812,000000,247.104,260.611,247.104,258.941,133.04125,0
+IVF.US,D,20240813,000000,256.32,345.6,240.48,269.568,4024.9625,0
+IVF.US,D,20240814,000000,265.882,282.24,244.8,257.501,1002.44375,0
+IVF.US,D,20240815,000000,258.336,267.84,247.68,247.68,445.61375,0
+IVF.US,D,20240816,000000,248.414,254.88,236.16,236.16,317.67,0
+IVF.US,D,20240819,000000,236.16,239.818,230.4,232.704,244.81125,0
+IVF.US,D,20240820,000000,239.53,253.411,233.28,236.16,191.79125,0
+IVF.US,D,20240821,000000,233.568,267.264,233.568,239.616,473.465,0
+IVF.US,D,20240822,000000,239.04,244.8,233.798,236.765,72.65275,0
+IVF.US,D,20240823,000000,246.24,253.44,233.856,241.92,182.0275,0
+IVF.US,D,20240826,000000,236.448,253.44,236.16,236.16,40.138875,0
+IVF.US,D,20240827,000000,236.16,250.56,224.64,231.667,557.485,0
+IVF.US,D,20240828,000000,227.52,233.424,218.895,225.014,160.34,0
+IVF.US,D,20240829,000000,224.842,230.4,218.88,224.64,94.253375,0
+IVF.US,D,20240830,000000,224.64,253.44,224.64,230.746,596.715,0
+IVF.US,D,20240903,000000,237.888,237.888,224.928,227.232,54.9965,0
+IVF.US,D,20240904,000000,227.52,230.4,222.336,222.566,86.763875,0
+IVF.US,D,20240905,000000,222.336,236.16,222.336,227.52,51.163125,0
+IVF.US,D,20240906,000000,227.52,230.371,216,217.44,155.28375,0
+IVF.US,D,20240909,000000,218.88,225.216,196.186,208.829,372.1725,0
+IVF.US,D,20240910,000000,208.829,215.338,193.536,195.12,220.05875,0
+IVF.US,D,20240911,000000,201.6,233.28,195.84,202.493,382.24875,0
+IVF.US,D,20240912,000000,204.48,224.064,201.6,201.6,110.937375,0
+IVF.US,D,20240913,000000,201.629,212.757,201.629,205.315,72.6145,0
+IVF.US,D,20240916,000000,201.888,214.118,198.72,200.16,227.87375,0
+IVF.US,D,20240917,000000,210.24,210.24,196.704,196.704,380.02375,0
+IVF.US,D,20240918,000000,196.704,210.24,195.84,197.424,103.045125,0
+IVF.US,D,20240919,000000,203.04,207.36,198.72,199.238,66.677,0
+IVF.US,D,20240920,000000,204.48,204.48,195.84,200.189,72.482625,0
+IVF.US,D,20240923,000000,207.36,207.36,199.67,199.699,70.874875,0
+IVF.US,D,20240924,000000,198.72,199.699,197.798,199.699,41.906125,0
+IVF.US,D,20240925,000000,207.36,207.36,198.288,201.6,62.77775,0
+IVF.US,D,20240926,000000,207.245,207.245,195.84,198.029,74.135375,0
+IVF.US,D,20240927,000000,204.768,210.24,195.84,204.48,142.53,0
+IVF.US,D,20240930,000000,214.704,214.704,198.72,204.48,56.5485,0
+IVF.US,D,20241001,000000,210.24,210.24,195.84,199.44,84.354125,0
+IVF.US,D,20241002,000000,195.84,198.72,192.96,194.697,175.5375,0
+IVF.US,D,20241003,000000,197.885,201.6,191.52,195.84,105.218625,0
+IVF.US,D,20241004,000000,200.16,204.509,200.16,201.6,317.98875,0
+IVF.US,D,20241007,000000,201.6,201.6,191.549,192.96,29.888875,0
+IVF.US,D,20241008,000000,192.96,194.688,187.344,193.68,137.3575,0
+IVF.US,D,20241009,000000,191.52,210.24,189.648,210.24,299.23875,0
+IVF.US,D,20241010,000000,206.726,211.536,187.344,196.56,719.735,0
+IVF.US,D,20241011,000000,190.656,192.96,181.757,188.64,350.41625,0
+IVF.US,D,20241014,000000,192.96,408.96,187.286,357.12,194787.25,0
+IVF.US,D,20241015,000000,342.72,357.091,288,293.76,13222.875,0
+IVF.US,D,20241016,000000,259.632,325.44,259.546,290.88,4549.9875,0
+IVF.US,D,20241017,000000,273.6,288,247.68,259.2,1218.68,0
+IVF.US,D,20241018,000000,244.944,253.584,230.688,247.104,748.79125,0
+IVF.US,D,20241021,000000,248.717,253.44,234.691,239.904,434.93375,0
+IVF.US,D,20241022,000000,290.88,339.84,250.56,293.76,18181.875,0
+IVF.US,D,20241023,000000,270.144,279.072,253.354,262.08,2280.55,0
+IVF.US,D,20241024,000000,258.912,264.96,239.069,253.44,2159.8375,0
+IVF.US,D,20241025,000000,254.678,255.168,224.64,241.488,924.3575,0
+IVF.US,D,20241028,000000,244.8,251.626,233.568,246.211,172.29125,0
+IVF.US,D,20241029,000000,243.446,243.446,224.64,229.626,461.18,0
+IVF.US,D,20241030,000000,230.4,239.04,208.282,217.152,566.94375,0
+IVF.US,D,20241031,000000,216.058,218.88,208.8,215.338,269.4125,0
+IVF.US,D,20241101,000000,230.112,234.23,216,229.824,346.32875,0
+IVF.US,D,20241104,000000,218.592,228.672,216,227.52,562.8575,0
+IVF.US,D,20241105,000000,231.84,241.891,227.52,238.464,142.5825,0
+IVF.US,D,20241106,000000,213.408,238.464,213.408,233.338,202.2325,0
+IVF.US,D,20241107,000000,233.28,253.44,227.52,247.104,198.78375,0
+IVF.US,D,20241108,000000,239.04,253.44,227.52,237.715,200.32875,0
+IVF.US,D,20241111,000000,259.2,259.2,230.458,250.56,225.395,0
+IVF.US,D,20241112,000000,250.56,250.56,230.256,241.632,104.631875,0
+IVF.US,D,20241113,000000,232.416,244.8,216,243.101,225.48875,0
+IVF.US,D,20241114,000000,225.216,259.2,225.216,248.198,509.28,0
+IVF.US,D,20241115,000000,244.8,247.68,230.4,244.8,208.68,0
+IVF.US,D,20241118,000000,236.246,244.8,233.28,233.856,70.52775,0
+IVF.US,D,20241119,000000,244.512,244.512,233.078,234.144,24.236,0
+IVF.US,D,20241120,000000,233.28,264.96,233.28,259.171,341.51625,0
+IVF.US,D,20241121,000000,250.704,269.28,247.968,252,181.64125,0
+IVF.US,D,20241122,000000,260.352,267.854,235.872,248.832,636.45375,0
+IVF.US,D,20241125,000000,256.32,273.6,251.424,264.96,308.97875,0
+IVF.US,D,20241126,000000,270.72,276.682,259.2,267.898,136.6,0
+IVF.US,D,20241127,000000,259.2,276.48,244.8,269.28,305.26,0
+IVF.US,D,20241129,000000,266.976,288,259.776,281.894,101.229125,0
+IVF.US,D,20241202,000000,262.166,281.002,259.229,273.6,342.15875,0
+IVF.US,D,20241203,000000,265.392,288,259.2,276.48,177.81875,0
+IVF.US,D,20241204,000000,282.24,282.24,241.92,264.989,134.50625,0
+IVF.US,D,20241205,000000,253.469,264.96,233.28,248.659,301.485,0
+IVF.US,D,20241206,000000,245.462,245.866,235.238,242.208,214.78375,0
+IVF.US,D,20241209,000000,240.192,241.92,224.64,233.856,251.7775,0
+IVF.US,D,20241210,000000,238.752,238.954,224.611,224.669,90.26725,0
+IVF.US,D,20241211,000000,227.52,256.032,221.76,238.622,275.0475,0
+IVF.US,D,20241212,000000,231.466,244.8,231.466,241.92,81.944375,0
+IVF.US,D,20241213,000000,241.344,244.8,230.4,236.16,128.03375,0
+IVF.US,D,20241216,000000,241.92,244.771,230.4,236.131,137.46125,0
+IVF.US,D,20241217,000000,230.4,230.429,230.4,230.4,432.565,0
+IVF.US,D,20241218,000000,227.52,232.963,210.24,210.24,301.37125,0
+IVF.US,D,20241219,000000,224.352,224.611,207.734,218.88,298.76375,0
+IVF.US,D,20241220,000000,217.44,224.64,213.149,216,137.5025,0
+IVF.US,D,20241223,000000,213.12,217.238,204.48,207.936,111.64575,0
+IVF.US,D,20241224,000000,216,227.232,210.24,224.64,71.52775,0
+IVF.US,D,20241226,000000,216.288,259.2,216.288,257.357,210.42,0
+IVF.US,D,20241227,000000,256.32,257.357,232.243,238.378,157.85375,0
+IVF.US,D,20241230,000000,230.688,244.08,222.048,226.08,41.427,0
+IVF.US,D,20241231,000000,233.28,241.92,227.52,233.28,88.02775,0
+IVF.US,D,20250102,000000,239.04,256.32,233.28,241.949,176.83625,0
+IVF.US,D,20250103,000000,242.957,254.966,233.597,250.618,132.76375,0
+IVF.US,D,20250106,000000,288,299.52,244.8,275.04,12341.95,0
+IVF.US,D,20250107,000000,267.12,285.12,254.938,276.48,976.96125,0
+IVF.US,D,20250108,000000,259.776,271.901,247.68,247.68,505.16625,0
+IVF.US,D,20250110,000000,240.25,244.8,233.28,234.259,225.13875,0
+IVF.US,D,20250113,000000,179.712,201.6,139.68,144,3495.825,0
+IVF.US,D,20250114,000000,149.76,149.76,135.36,144,556.33625,0
+IVF.US,D,20250115,000000,141.984,144,129.6,132.48,429.8775,0
+IVF.US,D,20250116,000000,132.48,135.072,118.397,121.478,623.79125,0
+IVF.US,D,20250117,000000,122.4,148.234,122.4,147.658,1749.4875,0
+IVF.US,D,20250121,000000,148.205,148.205,132.48,135.36,308.25625,0
+IVF.US,D,20250122,000000,140.832,140.976,129.773,131.558,181.13875,0
+IVF.US,D,20250123,000000,131.558,137.261,129.888,134.755,290.26375,0
+IVF.US,D,20250124,000000,131.328,144,131.328,138.269,218.295,0
+IVF.US,D,20250127,000000,144.202,144.202,132.48,132.509,262.07625,0
+IVF.US,D,20250128,000000,132.48,141.12,132.48,133.92,44.194375,0
+IVF.US,D,20250129,000000,136.829,138.211,130.147,131.328,165.135,0
+IVF.US,D,20250130,000000,131.328,140.746,129.773,139.68,105.77775,0
+IVF.US,D,20250131,000000,135.936,140.746,132.48,132.768,42.937375,0
+IVF.US,D,20250203,000000,136.771,136.771,129.744,132.494,62.065875,0
+IVF.US,D,20250204,000000,129.744,141.12,129.744,132.768,360.905,0
+IVF.US,D,20250205,000000,136.8,136.8,129.629,132.48,74.611,0
+IVF.US,D,20250206,000000,130.896,132.48,129.744,131.328,100.33325,0
+IVF.US,D,20250207,000000,131.328,131.328,122.688,124.272,132.11,0
+IVF.US,D,20250210,000000,122.4,138.182,106.646,113.53,2125.5875,0
+IVF.US,D,20250211,000000,112.32,123.523,102.182,108,988.72125,0
+IVF.US,D,20250212,000000,109.44,115.2,96.7968,103.68,733.47125,0
+IVF.US,D,20250213,000000,112.032,112.032,96.4512,103.68,590.43625,0
+IVF.US,D,20250214,000000,100.57,103.968,98.496,100.771,459.9675,0
+IVF.US,D,20250218,000000,108.461,112.291,102.298,105.062,332.70375,0
+IVF.US,D,20250219,000000,111.715,112.876,105.062,105.149,185.67625,0
+IVF.US,D,20250220,000000,103.997,113.069,103.997,109.44,217.1075,0
+IVF.US,D,20250221,000000,114.595,117.187,106.56,109.498,506.965,0
+IVF.US,D,20250224,000000,109.44,115.2,106.56,114.624,110.90275,0
+IVF.US,D,20250225,000000,109.728,115.2,106.56,107.366,115.6145,0
+IVF.US,D,20250226,000000,107.338,120.931,106.56,107.914,1106.715,0
+IVF.US,D,20250227,000000,106.704,118.08,102.24,106.56,496.67625,0
+IVF.US,D,20250228,000000,103.709,106.56,99.216,106.56,274.43625,0
+IVF.US,D,20250303,000000,106.56,112.291,106.56,106.848,263.4925,0
+IVF.US,D,20250304,000000,101.088,103.824,89.5968,92.16,453.09,0
+IVF.US,D,20250305,000000,94.464,95.04,88.128,91.2672,206.71125,0
+IVF.US,D,20250306,000000,92.16,92.16,87.0624,89.2224,62.1735,0
+IVF.US,D,20250307,000000,89.3088,91.296,82.7424,89.28,261.89125,0
+IVF.US,D,20250310,000000,89.28,91.2096,86.4288,86.688,126.5025,0
+IVF.US,D,20250311,000000,89.28,92.1312,86.4,89.28,143.00625,0
+IVF.US,D,20250312,000000,91.9584,103.68,87.7248,90.432,211.84,0
+IVF.US,D,20250313,000000,89.28,94.6368,89.28,92.4768,484.9675,0
+IVF.US,D,20250314,000000,74.5632,80.64,59.904,61.2576,4063.3,0
+IVF.US,D,20250317,000000,61.2864,61.2864,54.72,57.456,2448.7,0
+IVF.US,D,20250318,000000,56.4,59.76,46.56,59.04,6500.1625,0
+IVF.US,D,20250319,000000,59.04,64.8,53.76,55.44,5610.4125,0
+IVF.US,D,20250320,000000,55.2,57.6,51.6,56.16,4749.9875,0
+IVF.US,D,20250321,000000,56.16,66,55.44,65.76,3155.1125,0
+IVF.US,D,20250324,000000,65.76,65.76,55.68,57.84,3142.4125,0
+IVF.US,D,20250325,000000,57.6,57.6,53.76,54.72,914.79125,0
+IVF.US,D,20250326,000000,54.48,60.24,54.48,59.52,2769.2,0
+IVF.US,D,20250327,000000,58.08,59.2776,55.08,57.12,1616.2,0
+IVF.US,D,20250328,000000,55.2,56.9136,43.2,48,1537.825,0
+IVF.US,D,20250331,000000,48.24,48.84,46.7832,48,543.7075,0
+IVF.US,D,20250401,000000,48,52.32,46.32,47.76,832.29125,0
+IVF.US,D,20250402,000000,50.652,54.72,48.2184,52.8,3121.6625,0
+IVF.US,D,20250403,000000,52.7904,52.7976,48,50.4,3175.2875,0
+IVF.US,D,20250404,000000,48.96,50.8704,41.304,43.92,1257.2875,0
+IVF.US,D,20250407,000000,45.6,57.12,44.64,50.3136,6905.2875,0
+IVF.US,D,20250408,000000,50.4,66,44.64,46.32,31697.625,0
+IVF.US,D,20250409,000000,48,48,33.12,41.52,8829.6625,0
+IVF.US,D,20250410,000000,41.76,42,38.484,41.28,2674.3625,0
+IVF.US,D,20250411,000000,41.28,50.4,39.6,49.92,3793.95,0
+IVF.US,D,20250414,000000,49.92,55.92,49.92,54.24,7166.9875,0
+IVF.US,D,20250415,000000,46.8,52.32,42.7368,45.36,4397.3625,0
+IVF.US,D,20250416,000000,43.92,46.8,43.692,44.16,655.0825,0
+IVF.US,D,20250417,000000,45.12,47.328,45.12,46.08,804.99875,0
+IVF.US,D,20250421,000000,46.8,46.8,42,44.16,946.79125,0
+IVF.US,D,20250422,000000,45.12,45.12,40.8,43.2,1048.62375,0
+IVF.US,D,20250423,000000,42.8736,62.4,42.72,46.08,14480.375,0
+IVF.US,D,20250424,000000,45.6,51.36,44.6016,48.72,6380.825,0
+IVF.US,D,20250425,000000,48.48,55.68,47.0424,52.8,7844.3625,0
+IVF.US,D,20250428,000000,60.72,60.72,41.28,42.48,126848.625,0
+IVF.US,D,20250429,000000,39.84,40.08,33.12,38.64,14591.375,0
+IVF.US,D,20250430,000000,52.32,76.8,52.0824,57.36,3441153.25,0
+IVF.US,D,20250501,000000,50.88,54.24,43.68,45.12,80350.875,0
+IVF.US,D,20250502,000000,42.7224,44.64,39.6,43.2,85808.25,0
+IVF.US,D,20250505,000000,50.88,72,49.2,55.92,1623566.25,0
+IVF.US,D,20250506,000000,50.64,52.8,44.64,45.6,56282.625,0
+IVF.US,D,20250507,000000,45.12,52.8048,44.64,49.92,31858.875,0
+IVF.US,D,20250508,000000,52.56,59.52,51.12,51.84,49562.75,0
+IVF.US,D,20250509,000000,53.76,54.48,49.9248,50.16,15250.875,0
+IVF.US,D,20250512,000000,51.12,53.52,50.16,51.12,12376.7875,0
+IVF.US,D,20250513,000000,50.16,51.6,47.04,47.52,11023.4125,0
+IVF.US,D,20250514,000000,47.28,50.4,47.28,48.48,12033.1625,0
+IVF.US,D,20250515,000000,47.76,48.936,44.64,47.04,12047.95,0
+IVF.US,D,20250516,000000,44.64,49.2,44.4,47.76,11779.8625,0
+IVF.US,D,20250519,000000,49.2,52.8,46.56,52.08,24431.25,0
+IVF.US,D,20250520,000000,52.08,55.44,51.84,52.32,17487.375,0
+IVF.US,D,20250521,000000,47.04,49.2,46.32,46.92,9560.5375,0
+IVF.US,D,20250522,000000,46.08,48,42.48,42.72,12074.8625,0
+IVF.US,D,20250523,000000,41.52,43.2,39.84,40.32,6977.5375,0
+IVF.US,D,20250527,000000,41.04,41.28,38.16,39.6,6774.4125,0
+IVF.US,D,20250528,000000,39.12,43.1616,38.64,41.52,8994.575,0
+IVF.US,D,20250529,000000,42,42,39.8424,40.8,2259.0375,0
+IVF.US,D,20250530,000000,41.76,41.9088,40.08,40.56,3352.2,0
+IVF.US,D,20250602,000000,39.6,40.56,38.4,38.88,3875.5375,0
+IVF.US,D,20250603,000000,38.4,39.6,36.48,37.92,8542.95,0
+IVF.US,D,20250604,000000,37.92,38.4,37.2,38.16,4019.075,0
+IVF.US,D,20250605,000000,38.16,38.16,35.28,35.76,4892.45,0
+IVF.US,D,20250606,000000,35.76,36.6384,33.84,35.04,4202.4125,0
+IVF.US,D,20250609,000000,35.04,36.72,32.88,36.24,7337.7375,0
+IVF.US,D,20250610,000000,35.52,35.52,34.08,34.08,4858.45,0
+IVF.US,D,20250611,000000,34.32,35.52,33.6,35.04,2816.0375,0
+IVF.US,D,20250612,000000,34.32,34.32,33.36,34.08,2526.4875,0
+IVF.US,D,20250613,000000,34.08,34.1664,31.2,31.44,4076.6625,0
+IVF.US,D,20250616,000000,31.44,32.4,30.72,31.68,3329.4125,0
+IVF.US,D,20250617,000000,31.92,31.92,30,30,2572.4125,0
+IVF.US,D,20250618,000000,30,30.96,30,30.24,4314.8625,0
+IVF.US,D,20250620,000000,30.24,30.48,29.04,29.28,3523.2875,0
+IVF.US,D,20250623,000000,28.56,29.04,24.96,25.68,5538.7375,0
+IVF.US,D,20250624,000000,25.68,25.68,23.2824,24,6270.7375,0
+IVF.US,D,20250625,000000,25.92,36.72,24.24,24.48,357418.125,0
+IVF.US,D,20250626,000000,25.2,26.88,24.72,24.96,23075.375,0
+IVF.US,D,20250627,000000,24.24,24.72,21.6,22.0272,15196.5,0
+IVF.US,D,20250630,000000,21.6,22.0752,21,21.1176,7368.5375,0
+IVF.US,D,20250701,000000,20.88,21.156,19.7832,20.2704,9071.825,0
+IVF.US,D,20250702,000000,19.68,21.5448,19.68,21.012,4886.5375,0
+IVF.US,D,20250703,000000,20.6928,20.9298,20.1168,20.736,2265.2,0
+IVF.US,D,20250707,000000,20.2488,20.496,19.2,19.4376,5621.7375,0
+IVF.US,D,20250708,000000,19.32,20.4,19.32,20.4,5526.2375,0
+IVF.US,D,20250709,000000,20.4696,21.48,19.6824,20.616,8246.4125,0
+IVF.US,D,20250710,000000,19.9968,20.5872,19.344,19.68,6475.0375,0
+IVF.US,D,20250711,000000,19.68,20.4,18.24,18.6192,7363.8625,0
+IVF.US,D,20250714,000000,18.6168,19.2,17.664,18.9336,6483.45,0
+IVF.US,D,20250715,000000,20.2776,20.2776,18.3312,19.2456,2947.325,0
+IVF.US,D,20250716,000000,18.9792,19.68,18.4776,19.6776,3524.7,0
+IVF.US,D,20250717,000000,19.92,20.0856,18.48,19.9032,24702,0
+IVF.US,D,20250718,000000,20.4,22.08,19.92,20.2272,38889.25,0
+IVF.US,D,20250721,000000,22.4,22.4,18.64,20.4,42061.75,0
+IVF.US,D,20250722,000000,29.28,33.92,24.16,27.68,6549705.5,0
+IVF.US,D,20250723,000000,24.08,24.72,20.4,20.8,173688.75,0
+IVF.US,D,20250724,000000,20.48,20.48,17.2,17.52,95488.375,0
+IVF.US,D,20250725,000000,17.2,18.8064,16,17.92,82254.25,0
+IVF.US,D,20250728,000000,17.92,17.92,16.76,17.04,29219.125,0
+IVF.US,D,20250729,000000,17.28,17.64,13.68,14.48,1723033.5,0
+IVF.US,D,20250730,000000,14.24,15.2,12.88,14.24,123885.125,0
+IVF.US,D,20250731,000000,13.84,15.6,13.6,14.56,110299.75,0
+IVF.US,D,20250801,000000,14.4,15.12,13.76,14.72,112485.875,0
+IVF.US,D,20250804,000000,14.8,15.92,14.24,15.04,111452.125,0
+IVF.US,D,20250805,000000,15.12,18.16,13.3608,13.68,404570.75,0
+IVF.US,D,20250806,000000,13.76,14.88,13.52,13.68,77429.75,0
+IVF.US,D,20250807,000000,13.52,16.8,13.52,14.48,390108.625,0
+IVF.US,D,20250808,000000,14.96,14.96,14,14.4,85784.5,0
+IVF.US,D,20250811,000000,14.16,14.24,13.28,14,111381.25,0
+IVF.US,D,20250812,000000,14,14.72,13.68,13.84,92667.25,0
+IVF.US,D,20250813,000000,13.76,14.32,13.32,13.76,193653,0
+IVF.US,D,20250814,000000,14,14.48,13.6,14,178830.375,0
+IVF.US,D,20250815,000000,13.36,13.36,11.9208,12.56,98888.875,0
+IVF.US,D,20250818,000000,12.24,12.396,11.16,11.28,90808.75,0
+IVF.US,D,20250819,000000,10.8,11.0016,8.64,8.8,180675.75,0
+IVF.US,D,20250820,000000,8.48,9.04,8.24,8.96,51140.625,0
+IVF.US,D,20250821,000000,8.72,9.04,8.32,8.4,35612.5,0
+IVF.US,D,20250822,000000,8.4,9.28,8.32,8.96,57844.375,0
+IVF.US,D,20250825,000000,8.8,9.28,8.48,8.96,33140.5,0
+IVF.US,D,20250826,000000,8.96,8.96,8.08,8.08,47560.75,0
+IVF.US,D,20250827,000000,8.16,8.24,7.92,8.08,30680.25,0
+IVF.US,D,20250828,000000,8,8.1832,7.44,7.612,54444,0
+IVF.US,D,20250829,000000,7.92,7.92,7.4248,7.6792,21813.25,0
+IVF.US,D,20250902,000000,7.7328,7.7328,6.96,7.392,37289.75,0
+IVF.US,D,20250903,000000,7.36,7.56,7.2296,7.44,28228.125,0
+IVF.US,D,20250904,000000,7.28,7.5192,6.56,6.748,36793.5,0
+IVF.US,D,20250905,000000,6.88,6.92,5.84,6.552,39474.625,0
+IVF.US,D,20250908,000000,6.472,8.16,6.4552,8.08,142712.375,0
+IVF.US,D,20250909,000000,7.8664,7.92,7.52,7.696,26339.5,0
+IVF.US,D,20250910,000000,7.44,8.24,7.4,8.08,35026.5,0
+IVF.US,D,20250911,000000,8,8.24,7.7624,8.16,26494,0
+IVF.US,D,20250912,000000,7.84,8.4,7.84,8.4,30775.125,0
+IVF.US,D,20250915,000000,8.4,8.4,7.77928,7.984,23614.625,0
+IVF.US,D,20250916,000000,7.76,7.9832,7.5144,7.5992,23266.375,0
+IVF.US,D,20250917,000000,7.5992,7.90319,6.8848,7.0944,25032.375,0
+IVF.US,D,20250918,000000,7,7.35999,6.9608,6.9712,17751.25,0
+IVF.US,D,20250919,000000,6.96,7.4296,6.96,7.0512,18478.75,0
+IVF.US,D,20250922,000000,7.12,7.156,6.6488,6.7512,14661.25,0
+IVF.US,D,20250923,000000,6.88,7.03999,6.8008,6.9704,7976.125,0
+IVF.US,D,20250924,000000,6.96,6.9704,6.72,6.8968,7856,0
+IVF.US,D,20250925,000000,6.672,6.87919,6.672,6.8624,7253,0
+IVF.US,D,20250926,000000,6.68,6.7992,6.5608,6.6984,14377.875,0
+IVF.US,D,20250929,000000,6.64,6.8024,6.4664,6.5488,22722.5,0
+IVF.US,D,20250930,000000,6.56,6.56,5.9792,6.0792,22009.125,0
+IVF.US,D,20251001,000000,6.08,6.31119,5.88,6.1416,19921.125,0
+IVF.US,D,20251002,000000,6.24,6.72,6.0904,6.6952,20556.5,0
+IVF.US,D,20251003,000000,6.8,6.8,6.2912,6.328,31593.75,0
+IVF.US,D,20251006,000000,6.312,6.64,6.204,6.3656,28732,0
+IVF.US,D,20251007,000000,6.4608,6.4616,5.96721,6.1016,18901.75,0
+IVF.US,D,20251008,000000,6.48,6.7192,6.164,6.6208,19179.125,0
+IVF.US,D,20251009,000000,6.4848,6.6184,6.3216,6.4552,7158.625,0
+IVF.US,D,20251010,000000,6.4552,6.46,5.84,5.9184,22118,0
+IVF.US,D,20251013,000000,5.912,6.04,5.76,5.8264,8232.625,0
+IVF.US,D,20251014,000000,5.8,6.24,5.4416,6.24,27283.75,0
+IVF.US,D,20251015,000000,6.116,6.376,6,6.032,15453.25,0
+IVF.US,D,20251016,000000,6.032,16.8792,5.76,11.2,27876632.125,0
+IVF.US,D,20251017,000000,8.08,8.48,6.0008,6.0144,2487511,0
+IVF.US,D,20251020,000000,5.6,5.9992,5.3408,5.444,469835.75,0
+IVF.US,D,20251021,000000,5.2,5.2008,4.0928,4.32,604097.125,0
+IVF.US,D,20251022,000000,3.9984,5.8304,3.9984,5.0752,1535522.25,0
+IVF.US,D,20251023,000000,4.8608,5.52,4.4,5.1648,483657.625,0
+IVF.US,D,20251024,000000,5.0408,5.36,4.6224,4.6248,331691.75,0
+IVF.US,D,20251027,000000,4.72,4.7992,4.2808,4.2816,216560.75,0
+IVF.US,D,20251028,000000,4.288,4.4984,4.08,4.12,130335.5,0
+IVF.US,D,20251029,000000,4,4.32,3.92,3.928,95860.625,0
+IVF.US,D,20251030,000000,3.9032,3.9904,3.6,3.6888,147910.625,0
+IVF.US,D,20251031,000000,3.68,5.316,3.6448,4.3248,1420085,0
+IVF.US,D,20251103,000000,4.2248,4.632,3.744,4.2688,407360,0
+IVF.US,D,20251104,000000,3.9936,4.152,3.8592,3.9536,101063.5,0
+IVF.US,D,20251105,000000,3.84,4.2872,3.776,4.1904,115436.75,0
+IVF.US,D,20251106,000000,4.08,4.1896,3.88,3.96,72413.75,0
+IVF.US,D,20251107,000000,3.84,4.31992,3.8,4.3104,116891.125,0
+IVF.US,D,20251110,000000,4.1344,4.6768,4.1232,4.4,137355.625,0
+IVF.US,D,20251111,000000,4.2584,4.5512,4.252,4.3464,56871.875,0
+IVF.US,D,20251112,000000,4.3016,4.9,4.3016,4.552,145499.25,0
+IVF.US,D,20251113,000000,4.4,4.5296,3.852,3.992,107952.875,0
+IVF.US,D,20251114,000000,3.872,4.1296,3.84,3.8596,47749,0
+IVF.US,D,20251117,000000,3.952,4,3.6,3.664,76591.875,0
+IVF.US,D,20251118,000000,3.52,3.596,3.208,3.4496,106601.875,0
+IVF.US,D,20251119,000000,3.3952,3.4964,2.72,2.9672,120850.25,0
+IVF.US,D,20251120,000000,2.96,3.08,2.432,2.4808,120413,0
+IVF.US,D,20251121,000000,2.2816,2.8616,2.2528,2.616,123331.75,0
+IVF.US,D,20251124,000000,2.688,2.688,2.5616,2.5776,35247,0
+IVF.US,D,20251125,000000,2.24,2.24,1.8912,2.056,377357,0
+IVF.US,D,20251126,000000,1.96,2.08,1.92,2.0232,155958.25,0
+IVF.US,D,20251128,000000,2.05,2.26,1.81,2.245,8526881,0
+IVF.US,D,20251201,000000,2.42,2.4247,1.63,1.69,6643899,0
+IVF.US,D,20251202,000000,1.71,1.74,1.41,1.49,1803295,0
+IVF.US,D,20251203,000000,1.4,1.6,1.32,1.6,543457,0
+IVF.US,D,20251204,000000,1.54,1.82,1.4301,1.64,467799,0
+IVF.US,D,20251205,000000,1.65,1.65,1.5,1.54,228683,0
+IVF.US,D,20251208,000000,1.54,1.54,1.38,1.49,190450,0
+IVF.US,D,20251209,000000,1.44,1.5953,1.44,1.53,298380,0
+IVF.US,D,20251210,000000,1.54,1.56,1.38,1.38,220779,0
+IVF.US,D,20251211,000000,1.39,1.49,1.32,1.43,236077,0
+IVF.US,D,20251212,000000,1.43,1.43,1.34,1.34,125564,0
+IVF.US,D,20251215,000000,1.38,1.38,1.15,1.19,213013,0
+IVF.US,D,20251216,000000,1.19,1.2317,1.14,1.18,109075,0
+IVF.US,D,20251217,000000,1.18,1.227,1.0401,1.065,370788,0
+IVF.US,D,20251218,000000,1.04,1.0899,0.91,0.9326,179660,0
+IVF.US,D,20251219,000000,0.9259,0.9646,0.91,0.92,103773,0
+IVF.US,D,20251222,000000,0.94,0.9646,0.8814,0.8814,77336,0
+IVF.US,D,20251223,000000,0.8815,0.91,0.86,0.8858,78146,0
+IVF.US,D,20251224,000000,0.8764,0.916,0.85715,0.874,52625,0
+IVF.US,D,20251226,000000,0.89,0.89,0.8206,0.8376,87911,0
+IVF.US,D,20251229,000000,0.8376,0.8376,0.731,0.741,97582,0
+IVF.US,D,20251230,000000,0.741,0.82,0.7101,0.815,166197,0
+IVF.US,D,20251231,000000,0.814,0.814,0.7526,0.7526,81571,0
+IVF.US,D,20260102,000000,0.78,0.91,0.76,0.9,104075,0
+IVF.US,D,20260105,000000,0.9,1.1084,0.9,1.01,458932,0
+IVF.US,D,20260106,000000,1.04,1.04,0.802,0.9002,406265,0
+IVF.US,D,20260107,000000,0.91,0.9546,0.901,0.95,323257,0
+IVF.US,D,20260108,000000,0.95,0.95,0.9,0.9018,91887,0
+IVF.US,D,20260109,000000,0.8923,0.95,0.82,0.8522,77102,0
+IVF.US,D,20260112,000000,0.86,0.8893,0.801,0.8425,137459,0
+IVF.US,D,20260113,000000,0.821,0.835,0.8,0.8019,67611,0
+IVF.US,D,20260114,000000,0.83,0.86,0.8035,0.81,58623,0
+IVF.US,D,20260115,000000,0.81,0.85,0.8022,0.8115,70854,0
+IVF.US,D,20260116,000000,0.8,0.849999,0.8,0.8124,61510057,0
+IVF.US,D,20260120,000000,3.345,4.58,2.33,2.37,265796189,0
+IVF.US,D,20260121,000000,2.09,2.27,1.73,2.01,8607604,0
+IVF.US,D,20260122,000000,1.95,2.01,1.66,1.76,2940482,0
+IVF.US,D,20260123,000000,1.66,1.84,1.61,1.63,1311305,0
+IVF.US,D,20260126,000000,1.34,1.44,1.21,1.21,1824185,0
+IVF.US,D,20260127,000000,1.93,2.14,1.47,1.715,65745067,0
+IVF.US,D,20260128,000000,1.68,1.88,1.52,1.62,2868430,0
+IVF.US,D,20260129,000000,1.61,1.62,1.39,1.41,950640,0
+IVF.US,D,20260130,000000,1.4,1.4,1.2501,1.37,657581,0
+IVF.US,D,20260202,000000,1.31,1.3295,1.23,1.24,372787,0
+IVF.US,D,20260203,000000,1.24,1.29,1.14,1.16,381728,0
+IVF.US,D,20260204,000000,1.16,1.22,1.02,1.07,773866,0
+IVF.US,D,20260205,000000,1.05,1.14,1,1.05,492762,0
+IVF.US,D,20260206,000000,1.05,1.12,1.015,1.1,265368,0
+IVF.US,D,20260209,000000,1.11,1.12,1.05,1.105,244502,0
+IVF.US,D,20260210,000000,1.16,1.2111,1.04,1.11,602586,0
+IVF.US,D,20260211,000000,1.13,1.255,1.07,1.1,676593,0
+IVF.US,D,20260212,000000,1.12,1.15,1,1.04,343390,0
+IVF.US,D,20260213,000000,1.08,1.1,1.035,1.06,171903,0
+IVF.US,D,20260217,000000,1.03,1.0499,0.92,1.02,291658,0
+IVF.US,D,20260218,000000,1.01,1.03,0.97,1.005,137592,0
diff --git a/daily/us/nasdaq stocks/2/ivvd.us.txt b/daily/us/nasdaq stocks/2/ivvd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4751c22b376eb41edc59b13166f75584dbab483f
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ivvd.us.txt	
@@ -0,0 +1,1139 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IVVD.US,D,20210806,000000,21,23.19,20.5,20.88,3246488,0
+IVVD.US,D,20210809,000000,21.7,26.78,21.02,23.06,1522207,0
+IVVD.US,D,20210810,000000,23.06,25.4614,22.39,24.2,1010205,0
+IVVD.US,D,20210811,000000,24.12,28.575,23.77,27.76,751724,0
+IVVD.US,D,20210812,000000,28.11,31.5825,27.6801,29.22,1825964,0
+IVVD.US,D,20210813,000000,28.27,29.5763,25,26.66,550698,0
+IVVD.US,D,20210816,000000,26.1,28.505,26.0001,27.97,374427,0
+IVVD.US,D,20210817,000000,27.95,29.21,26.28,26.89,672449,0
+IVVD.US,D,20210818,000000,27.05,27.925,25.4,26.8,616452,0
+IVVD.US,D,20210819,000000,26.38,27.8499,26.01,26.94,359541,0
+IVVD.US,D,20210820,000000,27.05,27.86,26.558,27.64,807048,0
+IVVD.US,D,20210823,000000,27.91,29.8,27.17,29.25,487754,0
+IVVD.US,D,20210824,000000,29.57,29.62,28.6,29.22,376205,0
+IVVD.US,D,20210825,000000,29.33,29.33,27.84,27.97,187086,0
+IVVD.US,D,20210826,000000,28.2,29.6499,26.95,27.24,334985,0
+IVVD.US,D,20210827,000000,27.22,32.98,26.87,30.38,355362,0
+IVVD.US,D,20210830,000000,30.7,32.34,30.325,32.34,362403,0
+IVVD.US,D,20210831,000000,32.9,34.74,32.66,33.84,913125,0
+IVVD.US,D,20210901,000000,33.9,35,33.5,33.75,267206,0
+IVVD.US,D,20210902,000000,33.75,36.12,33.5,35.84,201994,0
+IVVD.US,D,20210903,000000,35.85,44.689,35.69,42.39,591682,0
+IVVD.US,D,20210907,000000,42.08,42.33,38.13,41.75,469325,0
+IVVD.US,D,20210908,000000,41.62,43.28,41.501,42.49,301519,0
+IVVD.US,D,20210909,000000,42.6,48.37,42.22,46.91,481411,0
+IVVD.US,D,20210910,000000,47.75,54.59,45.63,53.9,567301,0
+IVVD.US,D,20210913,000000,54.71,58.59,41.32,43,933829,0
+IVVD.US,D,20210914,000000,43.05,50.95,43.0479,49.37,671326,0
+IVVD.US,D,20210915,000000,49.42,57.7289,49.42,55.3,1150848,0
+IVVD.US,D,20210916,000000,55.01,56.08,50.3061,56.08,447264,0
+IVVD.US,D,20210917,000000,56.02,59.5,50.435,51.46,3804930,0
+IVVD.US,D,20210920,000000,49.01,52.22,44.43,46.23,603866,0
+IVVD.US,D,20210921,000000,47.64,52.16,47.04,47.86,546189,0
+IVVD.US,D,20210922,000000,47.76,47.76,43.52,44.92,281683,0
+IVVD.US,D,20210923,000000,45.37,47.12,43.03,46.74,160953,0
+IVVD.US,D,20210924,000000,47.13,47.2,42.51,43.72,294359,0
+IVVD.US,D,20210927,000000,43.84,46.155,42.515,45.1,257126,0
+IVVD.US,D,20210928,000000,44.61,44.97,37.9,39.53,549900,0
+IVVD.US,D,20210929,000000,39.68,43.41,38.76,40.54,234617,0
+IVVD.US,D,20210930,000000,40.79,42.73,39.58,42.24,267333,0
+IVVD.US,D,20211001,000000,35,35,23.5101,27.98,3252937,0
+IVVD.US,D,20211004,000000,27.78,29.08,26.12,28.63,1190399,0
+IVVD.US,D,20211005,000000,28.43,32.76,28.4043,31.87,907242,0
+IVVD.US,D,20211006,000000,30.92,32.9899,30.0304,30.97,551119,0
+IVVD.US,D,20211007,000000,31.25,32.819,31.001,31.4,431326,0
+IVVD.US,D,20211008,000000,31.42,36,30.92,34.32,376631,0
+IVVD.US,D,20211011,000000,34.35,35.92,33.84,34.94,205417,0
+IVVD.US,D,20211012,000000,35,36.41,34.63,34.95,209851,0
+IVVD.US,D,20211013,000000,35.01,35.025,29.78,30.74,558024,0
+IVVD.US,D,20211014,000000,31.13,32.499,29.33,30.87,318331,0
+IVVD.US,D,20211015,000000,31.29,32.95,30.99,32.43,289387,0
+IVVD.US,D,20211018,000000,32.26,35,32.26,33.62,299189,0
+IVVD.US,D,20211019,000000,34.78,38.24,34.47,37.07,475543,0
+IVVD.US,D,20211020,000000,37,38.48,35.211,35.74,368688,0
+IVVD.US,D,20211021,000000,35.74,36.0768,33.1,33.65,263551,0
+IVVD.US,D,20211022,000000,33.54,33.99,30.505,33.75,229429,0
+IVVD.US,D,20211025,000000,33.39,34.59,31.2,32.05,184394,0
+IVVD.US,D,20211026,000000,32.51,33.1,31.571,32.76,102905,0
+IVVD.US,D,20211027,000000,32.7,33.96,31.64,31.79,155658,0
+IVVD.US,D,20211028,000000,31.79,32.8,31.52,32.45,280775,0
+IVVD.US,D,20211029,000000,32.43,32.63,27.69,29.24,1035569,0
+IVVD.US,D,20211101,000000,29.53,31.81,28.911,30.65,172266,0
+IVVD.US,D,20211102,000000,31.18,31.74,29.66,30.25,214743,0
+IVVD.US,D,20211103,000000,30.34,31.41,29.77,31.1,240818,0
+IVVD.US,D,20211104,000000,31.42,31.7899,29.495,30.3,613147,0
+IVVD.US,D,20211105,000000,24,24.83,18.25,20.04,2569474,0
+IVVD.US,D,20211108,000000,21.16,21.35,19.08,19.21,696149,0
+IVVD.US,D,20211109,000000,19.46,20.4563,18.9,20.04,607241,0
+IVVD.US,D,20211110,000000,19.69,20.2999,19.171,19.81,276120,0
+IVVD.US,D,20211111,000000,19.71,20.249,18.95,19.19,248438,0
+IVVD.US,D,20211112,000000,19.21,19.44,18.55,19.14,271918,0
+IVVD.US,D,20211115,000000,19.25,21.48,19.25,20.35,487064,0
+IVVD.US,D,20211116,000000,20.47,20.5,19.3,20.2,524439,0
+IVVD.US,D,20211117,000000,20.12,21.07,19.925,20.55,251744,0
+IVVD.US,D,20211118,000000,20.71,21.01,18.32,19.51,444465,0
+IVVD.US,D,20211119,000000,19.59,20.22,19.4,20.07,187222,0
+IVVD.US,D,20211122,000000,19.81,20.82,18.69,19.23,568693,0
+IVVD.US,D,20211123,000000,18.99,19.64,17.38,18.43,341971,0
+IVVD.US,D,20211124,000000,18.23,18.82,17.91,18.73,259890,0
+IVVD.US,D,20211126,000000,22,27.86,21.21,25.12,2807864,0
+IVVD.US,D,20211129,000000,33.7704,53.7199,33.64,46.83,18402607,0
+IVVD.US,D,20211130,000000,49.2,78.82,41.5017,47.04,19479383,0
+IVVD.US,D,20211201,000000,45,49.98,41.21,46.345,5069202,0
+IVVD.US,D,20211202,000000,45.31,51.48,42.7,46.49,1400063,0
+IVVD.US,D,20211203,000000,47.31,47.3681,43,45.83,1039548,0
+IVVD.US,D,20211206,000000,41.1,43.74,31.68,32.53,2488183,0
+IVVD.US,D,20211207,000000,33.8,39.31,33.8,38.73,1233307,0
+IVVD.US,D,20211208,000000,38.72,39.39,35.25,37.79,660912,0
+IVVD.US,D,20211209,000000,35.83,40.12,34.76,34.97,463599,0
+IVVD.US,D,20211210,000000,34.69,35.335,33.11,33.23,474576,0
+IVVD.US,D,20211213,000000,36.1571,36.829,32.95,34.26,652528,0
+IVVD.US,D,20211214,000000,10,10,6.3,7.26,41152868,0
+IVVD.US,D,20211215,000000,6.94,6.94,5.57,6.35,16886849,0
+IVVD.US,D,20211216,000000,6.33,16.41,6.25,14.18,195361433,0
+IVVD.US,D,20211217,000000,15.98,17.1,10.81,11.48,68849867,0
+IVVD.US,D,20211220,000000,10.91,11,9,10,11411316,0
+IVVD.US,D,20211221,000000,9.65,10.7,9.47,10.29,6902702,0
+IVVD.US,D,20211222,000000,9.19,9.4,8.34,8.91,6763284,0
+IVVD.US,D,20211223,000000,8.6,9.25,8.5,8.66,4656893,0
+IVVD.US,D,20211227,000000,8.66,10.07,8.4,9,10170684,0
+IVVD.US,D,20211228,000000,8.93,8.97,7.79,7.85,3447721,0
+IVVD.US,D,20211229,000000,7.89,7.94,7.2701,7.57,2831921,0
+IVVD.US,D,20211230,000000,7.6,8.05,7.4301,7.87,1872879,0
+IVVD.US,D,20211231,000000,7.74,7.82,7.25,7.26,1771010,0
+IVVD.US,D,20220103,000000,7.2,7.49,6.921,7.48,2611087,0
+IVVD.US,D,20220104,000000,7.45,7.4899,6.87,7.22,2226700,0
+IVVD.US,D,20220105,000000,6.96,7.289,6.305,6.5,2110511,0
+IVVD.US,D,20220106,000000,6.26,6.384,5.72,6.12,3183907,0
+IVVD.US,D,20220107,000000,6.06,6.49,5.84,5.93,1592653,0
+IVVD.US,D,20220110,000000,5.86,6.1591,5.58,6.11,2079961,0
+IVVD.US,D,20220111,000000,6.03,6.22,5.87,6.02,1672115,0
+IVVD.US,D,20220112,000000,6.05,6.06,5.72,5.83,4423320,0
+IVVD.US,D,20220113,000000,6.76,6.77,5.18,5.26,24950277,0
+IVVD.US,D,20220114,000000,5.08,5.9,4.92,5.7,7829738,0
+IVVD.US,D,20220118,000000,5.43,5.9,5.29,5.5,3073993,0
+IVVD.US,D,20220119,000000,5.61,5.76,5.36,5.55,3153137,0
+IVVD.US,D,20220120,000000,5.62,6.99,5.61,6.44,9382977,0
+IVVD.US,D,20220121,000000,6.11,6.42,5.73,6.29,3118526,0
+IVVD.US,D,20220124,000000,5.9501,6.22,5.51,6.18,1926808,0
+IVVD.US,D,20220125,000000,5.84,6.97,5.84,6.74,2724007,0
+IVVD.US,D,20220126,000000,6.62,7.95,6.6023,7.09,6149916,0
+IVVD.US,D,20220127,000000,7.17,7.59,6.42,6.59,3961511,0
+IVVD.US,D,20220128,000000,6.52,6.88,6.39,6.78,1860415,0
+IVVD.US,D,20220131,000000,6.69,7.27,6.67,7.18,1944262,0
+IVVD.US,D,20220201,000000,7.2,7.85,7.1139,7.76,1859895,0
+IVVD.US,D,20220202,000000,7.8,8.49,7.68,7.9,2933211,0
+IVVD.US,D,20220203,000000,7.52,8.29,7.3,7.85,1648107,0
+IVVD.US,D,20220204,000000,7.9,8.27,7.45,8.23,1791435,0
+IVVD.US,D,20220207,000000,8.18,9.9287,8.14,9.25,3322753,0
+IVVD.US,D,20220208,000000,9.23,9.85,8.47,9.81,2102999,0
+IVVD.US,D,20220209,000000,9.85,12.11,9.41,10.77,6844579,0
+IVVD.US,D,20220210,000000,10.28,10.46,7.01,7.34,11943563,0
+IVVD.US,D,20220211,000000,7.5,7.7997,6.75,7,3332159,0
+IVVD.US,D,20220214,000000,6.74,7,6.27,6.39,2388252,0
+IVVD.US,D,20220215,000000,6.66,7.145,6.3,7.11,2572599,0
+IVVD.US,D,20220216,000000,7.02,7.04,6.53,6.89,1501128,0
+IVVD.US,D,20220217,000000,6.68,7.0299,6.36,6.47,1394561,0
+IVVD.US,D,20220218,000000,6.46,6.66,6.12,6.42,1612394,0
+IVVD.US,D,20220222,000000,6.01,6.7292,6.01,6.43,1543933,0
+IVVD.US,D,20220223,000000,6.585,6.585,6,6.18,1443327,0
+IVVD.US,D,20220224,000000,5.55,6.42,5.52,6.34,2918396,0
+IVVD.US,D,20220225,000000,6.34,6.63,6.11,6.53,1248366,0
+IVVD.US,D,20220228,000000,6.48,6.89,6.4605,6.69,1326169,0
+IVVD.US,D,20220301,000000,6.44,6.9369,6.4,6.52,855205,0
+IVVD.US,D,20220302,000000,6.5,6.56,5.93,6.1,2193585,0
+IVVD.US,D,20220303,000000,6.11,6.2,5.2538,5.35,5862068,0
+IVVD.US,D,20220304,000000,5.27,5.52,4.88,5.03,1455765,0
+IVVD.US,D,20220307,000000,5,5.45,4.99,5.02,1790303,0
+IVVD.US,D,20220308,000000,4.94,5.32,4.7812,5.01,1243012,0
+IVVD.US,D,20220309,000000,5.14,5.48,5.1013,5.22,1407599,0
+IVVD.US,D,20220310,000000,5.1,5.37,5.05,5.2,1001515,0
+IVVD.US,D,20220311,000000,5.29,5.569,5.02,5.05,1454942,0
+IVVD.US,D,20220314,000000,5.05,5.09,4.54,4.65,1382051,0
+IVVD.US,D,20220315,000000,4.66,4.9453,4.62,4.73,793446,0
+IVVD.US,D,20220316,000000,4.76,5.06,4.7012,5,2354001,0
+IVVD.US,D,20220317,000000,4.94,5.13,4.82,4.99,1959677,0
+IVVD.US,D,20220318,000000,5.03,5.25,4.935,4.97,6776785,0
+IVVD.US,D,20220321,000000,5.04,5.07,4.38,4.55,3010444,0
+IVVD.US,D,20220322,000000,4.54,4.61,4.38,4.4,2447075,0
+IVVD.US,D,20220323,000000,4.49,4.5099,4.17,4.18,1408812,0
+IVVD.US,D,20220324,000000,4.29,4.29,4.05,4.2,1174144,0
+IVVD.US,D,20220325,000000,4.21,4.25,3.88,3.96,1342522,0
+IVVD.US,D,20220328,000000,4,4.04,3.67,3.81,1313648,0
+IVVD.US,D,20220329,000000,3.84,4.03,3.82,3.85,1523760,0
+IVVD.US,D,20220330,000000,5.73,6.14,5,5.02,92276555,0
+IVVD.US,D,20220331,000000,4.985,4.99,4.525,4.56,8512992,0
+IVVD.US,D,20220401,000000,4.5,4.65,4.2712,4.52,3993972,0
+IVVD.US,D,20220404,000000,4.38,4.62,4.3335,4.38,2623945,0
+IVVD.US,D,20220405,000000,4.29,4.41,3.9647,4.06,1818984,0
+IVVD.US,D,20220406,000000,3.99,4.1588,3.89,4.13,1744718,0
+IVVD.US,D,20220407,000000,4.09,4.09,3.84,4.01,1396450,0
+IVVD.US,D,20220408,000000,4,4.02,3.84,3.86,1393173,0
+IVVD.US,D,20220411,000000,3.83,3.83,3.62,3.69,1182893,0
+IVVD.US,D,20220412,000000,3.69,3.76,3.61,3.66,813858,0
+IVVD.US,D,20220413,000000,3.67,3.94,3.6512,3.87,1584799,0
+IVVD.US,D,20220414,000000,3.65,3.76,3.57,3.59,2011857,0
+IVVD.US,D,20220418,000000,3.5,3.56,3.13,3.14,2084962,0
+IVVD.US,D,20220419,000000,3.17,3.35,3.04,3.25,1361705,0
+IVVD.US,D,20220420,000000,3.24,3.26,3.14,3.18,1631531,0
+IVVD.US,D,20220421,000000,3.2,3.21,2.94,2.98,1603979,0
+IVVD.US,D,20220422,000000,2.96,3.03,2.9,2.95,1170252,0
+IVVD.US,D,20220425,000000,2.84,3.08,2.83,3.07,1306949,0
+IVVD.US,D,20220426,000000,3.1,3.1,2.87,2.88,1195147,0
+IVVD.US,D,20220427,000000,2.88,3.02,2.87,2.91,1951189,0
+IVVD.US,D,20220428,000000,2.94,2.94,2.695,2.9,1188878,0
+IVVD.US,D,20220429,000000,2.85,3.0088,2.78,2.86,1385975,0
+IVVD.US,D,20220502,000000,2.83,3.04,2.83,3.04,1539289,0
+IVVD.US,D,20220503,000000,3.02,3.14,2.9491,3.03,1484316,0
+IVVD.US,D,20220504,000000,3.07,3.265,2.8709,3.23,1433348,0
+IVVD.US,D,20220505,000000,3.18,3.18,2.925,2.98,883873,0
+IVVD.US,D,20220506,000000,2.96,2.9883,2.8001,2.88,883468,0
+IVVD.US,D,20220509,000000,2.78,2.875,2.6725,2.74,1126571,0
+IVVD.US,D,20220510,000000,2.78,2.92,2.69,2.8,725882,0
+IVVD.US,D,20220511,000000,2.75,2.77,2.52,2.555,1127497,0
+IVVD.US,D,20220512,000000,2.49,2.74,2.46,2.66,905785,0
+IVVD.US,D,20220513,000000,2.7,2.865,2.52,2.72,1727201,0
+IVVD.US,D,20220516,000000,2.74,3.07,2.67,2.87,1321877,0
+IVVD.US,D,20220517,000000,2.88,3.07,2.88,3.06,1072285,0
+IVVD.US,D,20220518,000000,2.98,3.12,2.895,2.95,1055930,0
+IVVD.US,D,20220519,000000,2.91,3.025,2.865,2.97,881183,0
+IVVD.US,D,20220520,000000,3.02,3.119,2.81,2.95,777666,0
+IVVD.US,D,20220523,000000,2.95,2.968,2.58,2.67,1202496,0
+IVVD.US,D,20220524,000000,2.62,2.635,2.53,2.63,744523,0
+IVVD.US,D,20220525,000000,2.58,2.66,2.475,2.62,1090393,0
+IVVD.US,D,20220526,000000,2.6,2.745,2.58,2.7,590535,0
+IVVD.US,D,20220527,000000,2.72,3,2.645,2.98,887868,0
+IVVD.US,D,20220531,000000,2.97,3.04,2.88,2.96,571996,0
+IVVD.US,D,20220601,000000,2.96,3.02,2.87,2.94,658563,0
+IVVD.US,D,20220602,000000,2.92,3.13,2.905,3.08,767476,0
+IVVD.US,D,20220603,000000,3.06,3.18,2.99,3.16,932471,0
+IVVD.US,D,20220606,000000,3.17,3.44,3.16,3.35,1734456,0
+IVVD.US,D,20220607,000000,3.28,3.53,3.27,3.51,1233301,0
+IVVD.US,D,20220608,000000,3.46,3.6,3.26,3.3,993320,0
+IVVD.US,D,20220609,000000,3.26,3.26,3.1,3.1,1171719,0
+IVVD.US,D,20220610,000000,3.04,3.08,2.86,2.96,1236746,0
+IVVD.US,D,20220613,000000,2.83,2.88,2.64,2.655,746063,0
+IVVD.US,D,20220614,000000,2.71,2.71,2.55,2.64,650549,0
+IVVD.US,D,20220615,000000,2.7,2.74,2.41,2.63,1940238,0
+IVVD.US,D,20220616,000000,2.58,2.61,2.42,2.54,1379894,0
+IVVD.US,D,20220617,000000,2.55,2.79,2.55,2.72,1482978,0
+IVVD.US,D,20220621,000000,2.75,3.045,2.75,2.96,1717534,0
+IVVD.US,D,20220622,000000,2.92,3.205,2.8916,3.09,1804774,0
+IVVD.US,D,20220623,000000,3.12,3.32,3.0101,3.29,729899,0
+IVVD.US,D,20220624,000000,3.29,3.41,3.21,3.36,1899038,0
+IVVD.US,D,20220627,000000,3.38,3.43,3.205,3.38,429505,0
+IVVD.US,D,20220628,000000,3.35,3.41,3.2,3.25,411628,0
+IVVD.US,D,20220629,000000,3.19,3.3,3.165,3.3,359552,0
+IVVD.US,D,20220630,000000,3.2,3.34,3.16,3.28,341816,0
+IVVD.US,D,20220701,000000,3.32,3.52,3.27,3.5,469245,0
+IVVD.US,D,20220705,000000,3.33,3.41,3.21,3.37,684764,0
+IVVD.US,D,20220706,000000,3.38,3.88,3.36,3.78,1218781,0
+IVVD.US,D,20220707,000000,3.8,4.12,3.61,4.12,1251158,0
+IVVD.US,D,20220708,000000,4.01,4.24,3.99,4.13,637064,0
+IVVD.US,D,20220711,000000,4.11,4.11,3.83,3.94,463296,0
+IVVD.US,D,20220712,000000,3.96,4.195,3.9,4.17,612576,0
+IVVD.US,D,20220713,000000,4.12,4.26,4.015,4.15,562728,0
+IVVD.US,D,20220714,000000,4.04,4.04,3.785,3.84,376922,0
+IVVD.US,D,20220715,000000,3.9,4.03,3.795,4.02,346750,0
+IVVD.US,D,20220718,000000,4.07,4.29,3.9,3.92,545895,0
+IVVD.US,D,20220719,000000,3.96,4.23,3.91,4.21,380770,0
+IVVD.US,D,20220720,000000,4.2,4.52,4.11,4.35,491434,0
+IVVD.US,D,20220721,000000,4.27,4.4712,4.24,4.4,304984,0
+IVVD.US,D,20220722,000000,4.4,4.4,4.14,4.16,263497,0
+IVVD.US,D,20220725,000000,4.18,4.25,4.01,4.05,359452,0
+IVVD.US,D,20220726,000000,4.03,4.035,3.86,3.91,219917,0
+IVVD.US,D,20220727,000000,3.9,3.9932,3.72,3.92,336914,0
+IVVD.US,D,20220728,000000,3.93,3.93,3.63,3.7,430640,0
+IVVD.US,D,20220729,000000,3.7,3.7,3.39,3.52,633175,0
+IVVD.US,D,20220801,000000,3.61,3.61,3.37,3.4,323589,0
+IVVD.US,D,20220802,000000,3.38,3.575,3.32,3.53,374568,0
+IVVD.US,D,20220803,000000,3.59,3.78,3.542,3.57,466191,0
+IVVD.US,D,20220804,000000,3.59,3.79,3.59,3.75,332915,0
+IVVD.US,D,20220805,000000,3.71,4.015,3.625,4,722011,0
+IVVD.US,D,20220808,000000,3.99,4.03,3.785,3.93,410288,0
+IVVD.US,D,20220809,000000,3.86,3.95,3.72,3.81,326911,0
+IVVD.US,D,20220810,000000,3.83,4.005,3.79,3.98,338212,0
+IVVD.US,D,20220811,000000,3.99,4.02,3.705,3.75,395706,0
+IVVD.US,D,20220812,000000,3.76,4.01,3.76,3.99,543503,0
+IVVD.US,D,20220815,000000,4,4.09,3.9238,3.99,585135,0
+IVVD.US,D,20220816,000000,3.93,3.95,3.75,3.89,369347,0
+IVVD.US,D,20220817,000000,3.8,4.17,3.8,4.02,2691292,0
+IVVD.US,D,20220818,000000,4.03,4.55,3.86,4.51,2415452,0
+IVVD.US,D,20220819,000000,4.4,4.77,4.195,4.2,1375848,0
+IVVD.US,D,20220822,000000,4.6,4.9,4.09,4.17,1367666,0
+IVVD.US,D,20220823,000000,4.16,4.51,3.8953,4.48,444655,0
+IVVD.US,D,20220824,000000,4.42,4.88,4.3967,4.77,642928,0
+IVVD.US,D,20220825,000000,4.76,4.84,4.56,4.67,499431,0
+IVVD.US,D,20220826,000000,4.65,4.75,4.535,4.59,373940,0
+IVVD.US,D,20220829,000000,4.51,4.81,4.51,4.61,293440,0
+IVVD.US,D,20220830,000000,4.65,4.66,4.42,4.48,240968,0
+IVVD.US,D,20220831,000000,4.5,4.685,4.46,4.56,264625,0
+IVVD.US,D,20220901,000000,4.57,4.65,4.41,4.63,351009,0
+IVVD.US,D,20220902,000000,4.71,4.84,4.65,4.78,337873,0
+IVVD.US,D,20220906,000000,4.78,4.8,4.53,4.55,496848,0
+IVVD.US,D,20220907,000000,4.47,4.82,4.46,4.61,675357,0
+IVVD.US,D,20220908,000000,4.59,4.77,4.5,4.63,474300,0
+IVVD.US,D,20220909,000000,4.64,4.645,4.46,4.6,370835,0
+IVVD.US,D,20220912,000000,4.62,4.74,4.4,4.64,536354,0
+IVVD.US,D,20220913,000000,4.7,4.89,4.5092,4.83,549975,0
+IVVD.US,D,20220914,000000,4.65,4.74,4.34,4.38,457682,0
+IVVD.US,D,20220915,000000,4.25,4.33,3.9803,4.07,503436,0
+IVVD.US,D,20220916,000000,4.02,4.08,3.67,3.84,2279671,0
+IVVD.US,D,20220919,000000,3.71,3.815,3.48,3.57,376697,0
+IVVD.US,D,20220920,000000,3.47,3.67,3.41,3.44,309423,0
+IVVD.US,D,20220921,000000,3.44,3.49,3.25,3.29,269642,0
+IVVD.US,D,20220922,000000,3.31,3.37,3.19,3.27,365975,0
+IVVD.US,D,20220923,000000,3.21,3.24,2.93,2.97,360031,0
+IVVD.US,D,20220926,000000,2.96,3.17,2.96,3.16,269590,0
+IVVD.US,D,20220927,000000,3.16,3.2814,3.04,3.1,292248,0
+IVVD.US,D,20220928,000000,3.15,3.3,3.1,3.16,295782,0
+IVVD.US,D,20220929,000000,3.14,3.14,2.97,3.03,186006,0
+IVVD.US,D,20220930,000000,3,3.18,2.98,3.13,236877,0
+IVVD.US,D,20221003,000000,3.19,3.31,3.08,3.24,160988,0
+IVVD.US,D,20221004,000000,3.25,3.42,3.18,3.35,483381,0
+IVVD.US,D,20221005,000000,3.27,3.42,3.17,3.37,215199,0
+IVVD.US,D,20221006,000000,3.36,3.47,3.21,3.29,159551,0
+IVVD.US,D,20221007,000000,3.26,3.32,3.15,3.19,166362,0
+IVVD.US,D,20221010,000000,3.16,3.16,3.02,3.08,136764,0
+IVVD.US,D,20221011,000000,3.06,3.23,3.01,3.21,211050,0
+IVVD.US,D,20221012,000000,3.14,3.37,3.08,3.31,140696,0
+IVVD.US,D,20221013,000000,3.21,3.51,3.15,3.49,208504,0
+IVVD.US,D,20221014,000000,3.5,3.53,3.14,3.28,237822,0
+IVVD.US,D,20221017,000000,3.32,3.41,3.135,3.38,240738,0
+IVVD.US,D,20221018,000000,3.45,3.56,3.43,3.54,204641,0
+IVVD.US,D,20221019,000000,3.54,3.62,3.18,3.26,217937,0
+IVVD.US,D,20221020,000000,3.28,4.09,3.255,3.67,663077,0
+IVVD.US,D,20221021,000000,3.66,3.74,3.43,3.68,286892,0
+IVVD.US,D,20221024,000000,3.73,3.77,3.42,3.76,208869,0
+IVVD.US,D,20221025,000000,3.83,3.96,3.81,3.84,174638,0
+IVVD.US,D,20221026,000000,3.87,3.95,3.76,3.88,235671,0
+IVVD.US,D,20221027,000000,3.83,3.95,3.75,3.76,132430,0
+IVVD.US,D,20221028,000000,3.82,4.0385,3.7884,3.93,416806,0
+IVVD.US,D,20221031,000000,3.93,4.04,3.92,3.95,238622,0
+IVVD.US,D,20221101,000000,4,4.0725,3.89,4.05,179114,0
+IVVD.US,D,20221102,000000,4.06,4.06,3.65,3.65,247890,0
+IVVD.US,D,20221103,000000,3.66,3.79,3.56,3.57,186880,0
+IVVD.US,D,20221104,000000,3.62,3.6485,3.5,3.54,179604,0
+IVVD.US,D,20221107,000000,3.5,3.64,3.45,3.6,169988,0
+IVVD.US,D,20221108,000000,3.62,3.75,3.57,3.64,257885,0
+IVVD.US,D,20221109,000000,3.63,3.63,3.29,3.31,551359,0
+IVVD.US,D,20221110,000000,3.33,3.62,3.33,3.56,249348,0
+IVVD.US,D,20221111,000000,3.51,3.79,3.43,3.6,447685,0
+IVVD.US,D,20221114,000000,3.55,3.58,3.46,3.48,269419,0
+IVVD.US,D,20221115,000000,3.57,3.59,3.45,3.52,283478,0
+IVVD.US,D,20221116,000000,3.5,3.55,3.3,3.33,291843,0
+IVVD.US,D,20221117,000000,3.33,3.37,3.23,3.34,189222,0
+IVVD.US,D,20221118,000000,3.45,3.45,2.74,2.75,364777,0
+IVVD.US,D,20221121,000000,2.85,2.85,2.2276,2.26,1206884,0
+IVVD.US,D,20221122,000000,2.27,2.3,2.2,2.28,425531,0
+IVVD.US,D,20221123,000000,2.25,2.3,2.19,2.26,279514,0
+IVVD.US,D,20221125,000000,2.22,2.26,2.14,2.14,183853,0
+IVVD.US,D,20221128,000000,2.14,2.2,2.11,2.13,276102,0
+IVVD.US,D,20221129,000000,2.12,2.23,2.08,2.19,147235,0
+IVVD.US,D,20221130,000000,2.21,2.27,2.0999,2.26,402239,0
+IVVD.US,D,20221201,000000,2.27,2.4285,2.18,2.21,357654,0
+IVVD.US,D,20221202,000000,2.15,2.33,2.15,2.32,261069,0
+IVVD.US,D,20221205,000000,2.25,2.29,2.12,2.13,215462,0
+IVVD.US,D,20221206,000000,2.14,2.14,1.915,1.95,212839,0
+IVVD.US,D,20221207,000000,1.92,2.09,1.92,2.065,152119,0
+IVVD.US,D,20221208,000000,2.1,2.14,1.99,2.09,135747,0
+IVVD.US,D,20221209,000000,2.1,2.1,1.98,1.98,163053,0
+IVVD.US,D,20221212,000000,1.98,1.99,1.685,1.73,304359,0
+IVVD.US,D,20221213,000000,1.81,1.93,1.74,1.76,278041,0
+IVVD.US,D,20221214,000000,1.79,1.79,1.64,1.73,610875,0
+IVVD.US,D,20221215,000000,1.76,1.77,1.605,1.61,622069,0
+IVVD.US,D,20221216,000000,1.66,1.695,1.53,1.62,1147990,0
+IVVD.US,D,20221219,000000,1.66,1.68,1.56,1.57,524181,0
+IVVD.US,D,20221220,000000,1.66,1.7,1.57,1.57,535348,0
+IVVD.US,D,20221221,000000,1.61,1.78,1.61,1.66,166749,0
+IVVD.US,D,20221222,000000,1.63,1.68,1.59,1.65,149691,0
+IVVD.US,D,20221223,000000,1.65,1.79,1.65,1.7,195436,0
+IVVD.US,D,20221227,000000,1.69,1.76,1.49,1.51,386451,0
+IVVD.US,D,20221228,000000,1.51,1.57,1.43,1.46,285743,0
+IVVD.US,D,20221229,000000,1.49,1.56,1.45,1.49,436014,0
+IVVD.US,D,20221230,000000,1.48,1.55,1.42,1.5,384747,0
+IVVD.US,D,20230103,000000,1.52,1.585,1.4785,1.55,138730,0
+IVVD.US,D,20230104,000000,1.6,1.63,1.56,1.61,90776,0
+IVVD.US,D,20230105,000000,1.61,1.62,1.53,1.57,114115,0
+IVVD.US,D,20230106,000000,1.57,1.73,1.52,1.66,134527,0
+IVVD.US,D,20230109,000000,1.69,1.85,1.66,1.79,230723,0
+IVVD.US,D,20230110,000000,1.81,1.97,1.7846,1.97,284245,0
+IVVD.US,D,20230111,000000,1.92,2.275,1.92,2.1,282974,0
+IVVD.US,D,20230112,000000,2.08,2.28,2.08,2.27,241517,0
+IVVD.US,D,20230113,000000,2.24,2.34,2.1515,2.22,187506,0
+IVVD.US,D,20230117,000000,2.27,2.33,2.06,2.11,235006,0
+IVVD.US,D,20230118,000000,2.1,2.1985,1.905,1.93,194346,0
+IVVD.US,D,20230119,000000,1.93,2.07,1.87,1.89,333825,0
+IVVD.US,D,20230120,000000,1.93,1.93,1.71,1.81,592901,0
+IVVD.US,D,20230123,000000,1.84,2.11,1.8,2.04,335392,0
+IVVD.US,D,20230124,000000,2.02,2.26,1.93,2.2,289310,0
+IVVD.US,D,20230125,000000,2.07,2.43,2.07,2.42,275663,0
+IVVD.US,D,20230126,000000,2.4,2.49,2.22,2.39,175050,0
+IVVD.US,D,20230127,000000,2.35,2.68,2.35,2.48,328659,0
+IVVD.US,D,20230130,000000,2.43,2.43,2.208,2.27,146950,0
+IVVD.US,D,20230131,000000,2.24,2.31,2.18,2.28,216121,0
+IVVD.US,D,20230201,000000,2.25,2.33,2.17,2.26,168758,0
+IVVD.US,D,20230202,000000,2.28,2.36,2.21,2.28,258658,0
+IVVD.US,D,20230203,000000,2.23,2.35,2.07,2.1,560100,0
+IVVD.US,D,20230206,000000,2.15,2.15,1.91,2.02,212657,0
+IVVD.US,D,20230207,000000,1.98,2.065,1.94,2.04,287759,0
+IVVD.US,D,20230208,000000,2,2.03,1.83,1.88,182848,0
+IVVD.US,D,20230209,000000,1.9,1.9214,1.8009,1.89,83776,0
+IVVD.US,D,20230210,000000,1.89,1.89,1.7,1.79,279512,0
+IVVD.US,D,20230213,000000,1.82,1.9,1.81,1.88,139119,0
+IVVD.US,D,20230214,000000,1.87,1.94,1.8215,1.91,117301,0
+IVVD.US,D,20230215,000000,1.86,2,1.86,1.97,281199,0
+IVVD.US,D,20230216,000000,1.94,2.03,1.89,1.98,264575,0
+IVVD.US,D,20230217,000000,1.98,1.99,1.8819,1.95,134399,0
+IVVD.US,D,20230221,000000,1.95,1.96,1.85,1.9,349452,0
+IVVD.US,D,20230222,000000,1.9,1.96,1.83,1.86,92060,0
+IVVD.US,D,20230223,000000,1.89,1.89,1.77,1.81,173101,0
+IVVD.US,D,20230224,000000,1.77,1.79,1.68,1.72,381444,0
+IVVD.US,D,20230227,000000,1.72,1.82,1.72,1.75,81325,0
+IVVD.US,D,20230228,000000,1.75,1.86,1.73,1.74,99298,0
+IVVD.US,D,20230301,000000,1.74,1.78,1.68,1.73,99128,0
+IVVD.US,D,20230302,000000,1.71,1.78,1.69,1.76,149677,0
+IVVD.US,D,20230303,000000,1.77,1.78,1.7,1.75,79485,0
+IVVD.US,D,20230306,000000,1.74,1.83,1.71,1.83,90557,0
+IVVD.US,D,20230307,000000,1.8,1.93,1.75,1.83,106681,0
+IVVD.US,D,20230308,000000,1.85,1.945,1.7,1.73,247877,0
+IVVD.US,D,20230309,000000,1.73,1.78,1.7,1.72,218047,0
+IVVD.US,D,20230310,000000,1.77,1.84,1.63,1.77,485192,0
+IVVD.US,D,20230313,000000,1.71,1.79,1.66,1.7,94626,0
+IVVD.US,D,20230314,000000,1.75,1.7501,1.59,1.62,284340,0
+IVVD.US,D,20230315,000000,1.62,1.64,1.582,1.61,109394,0
+IVVD.US,D,20230316,000000,1.59,1.64,1.54,1.61,144404,0
+IVVD.US,D,20230317,000000,1.6,1.63,1.45,1.51,585688,0
+IVVD.US,D,20230320,000000,1.5,1.56,1.48,1.54,166624,0
+IVVD.US,D,20230321,000000,1.52,1.61,1.46,1.57,141328,0
+IVVD.US,D,20230322,000000,1.55,1.58,1.385,1.42,418998,0
+IVVD.US,D,20230323,000000,1.45,1.47,1.38,1.43,401688,0
+IVVD.US,D,20230324,000000,1.38,1.48,1.03,1.31,437943,0
+IVVD.US,D,20230327,000000,1.28,1.44,1.23,1.395,219434,0
+IVVD.US,D,20230328,000000,1.38,1.42,1.35,1.35,184106,0
+IVVD.US,D,20230329,000000,1.36,1.39,1.28,1.29,98047,0
+IVVD.US,D,20230330,000000,1.28,1.33,1.16,1.185,143381,0
+IVVD.US,D,20230331,000000,1.18,1.24,1.14,1.2,487597,0
+IVVD.US,D,20230403,000000,1.2,1.25,1.08,1.14,247282,0
+IVVD.US,D,20230404,000000,1.13,1.2079,1.13,1.17,152881,0
+IVVD.US,D,20230405,000000,1.17,1.22,1.15,1.19,118446,0
+IVVD.US,D,20230406,000000,1.17,1.26,1.17,1.25,93547,0
+IVVD.US,D,20230410,000000,1.22,1.305,1.16,1.2,182189,0
+IVVD.US,D,20230411,000000,1.2,1.3,1.19,1.205,130546,0
+IVVD.US,D,20230412,000000,1.21,1.2599,1.18,1.18,97175,0
+IVVD.US,D,20230413,000000,1.18,1.26,1.17,1.18,110381,0
+IVVD.US,D,20230414,000000,1.17,1.21,1.08,1.17,231074,0
+IVVD.US,D,20230417,000000,1.15,1.155,1.05,1.15,90670,0
+IVVD.US,D,20230418,000000,1.14,1.19,1.14,1.19,36801,0
+IVVD.US,D,20230419,000000,1.2,1.57,1.15,1.36,649721,0
+IVVD.US,D,20230420,000000,1.32,1.35,1.18,1.19,97926,0
+IVVD.US,D,20230421,000000,1.16,1.1999,1.14,1.15,126993,0
+IVVD.US,D,20230424,000000,1.15,1.176,1.07,1.08,106096,0
+IVVD.US,D,20230425,000000,1.11,1.13,1.0815,1.11,110021,0
+IVVD.US,D,20230426,000000,1.11,1.12,1.03,1.09,125798,0
+IVVD.US,D,20230427,000000,1.1,1.15,1.05,1.13,83875,0
+IVVD.US,D,20230428,000000,1.1,1.18,1.07,1.1,140899,0
+IVVD.US,D,20230501,000000,1.2,1.27,1.11,1.24,335061,0
+IVVD.US,D,20230502,000000,1.24,1.25,1.14,1.15,127674,0
+IVVD.US,D,20230503,000000,1.15,1.205,1.12,1.17,163924,0
+IVVD.US,D,20230504,000000,1.21,1.21,1.14,1.18,204336,0
+IVVD.US,D,20230505,000000,1.22,1.23,1.16,1.19,124427,0
+IVVD.US,D,20230508,000000,1.29,1.29,1.15,1.17,190725,0
+IVVD.US,D,20230509,000000,1.15,1.21,1.08,1.19,157692,0
+IVVD.US,D,20230510,000000,1.2,1.5,1.1315,1.42,500475,0
+IVVD.US,D,20230511,000000,1.38,1.46,1.3,1.43,478400,0
+IVVD.US,D,20230512,000000,1.43,1.47,1.3,1.44,282703,0
+IVVD.US,D,20230515,000000,1.45,1.55,1.385,1.53,226679,0
+IVVD.US,D,20230516,000000,1.49,1.5358,1.43,1.5,253866,0
+IVVD.US,D,20230517,000000,1.51,1.52,1.4,1.52,333745,0
+IVVD.US,D,20230518,000000,1.54,1.54,1.24,1.25,387870,0
+IVVD.US,D,20230519,000000,1.29,1.29,1.23,1.24,172207,0
+IVVD.US,D,20230522,000000,1.23,1.44,1.21,1.42,262373,0
+IVVD.US,D,20230523,000000,1.41,1.72,1.4,1.7,452384,0
+IVVD.US,D,20230524,000000,1.75,1.88,1.63,1.65,338604,0
+IVVD.US,D,20230525,000000,1.61,1.6142,1.46,1.47,103458,0
+IVVD.US,D,20230526,000000,1.46,1.49,1.3904,1.435,135591,0
+IVVD.US,D,20230530,000000,1.45,1.54,1.35,1.53,162051,0
+IVVD.US,D,20230531,000000,1.54,1.81,1.53,1.8,358796,0
+IVVD.US,D,20230601,000000,1.81,1.81,1.4701,1.5,686432,0
+IVVD.US,D,20230602,000000,1.56,1.57,1.48,1.485,169209,0
+IVVD.US,D,20230605,000000,1.46,1.53,1.41,1.43,200212,0
+IVVD.US,D,20230606,000000,1.44,1.45,1.37,1.41,200666,0
+IVVD.US,D,20230607,000000,1.39,1.43,1.36,1.38,229775,0
+IVVD.US,D,20230608,000000,1.39,1.401,1.31,1.35,169981,0
+IVVD.US,D,20230609,000000,1.34,1.35,1.27,1.3,200321,0
+IVVD.US,D,20230612,000000,1.3,1.32,1.26,1.3,180392,0
+IVVD.US,D,20230613,000000,1.31,1.32,1.28,1.3,227949,0
+IVVD.US,D,20230614,000000,1.28,1.325,1.23,1.26,213272,0
+IVVD.US,D,20230615,000000,1.27,1.3185,1.17,1.28,553120,0
+IVVD.US,D,20230616,000000,1.3,1.3,1.195,1.23,380933,0
+IVVD.US,D,20230620,000000,1.23,1.23,1.11,1.18,325320,0
+IVVD.US,D,20230621,000000,1.2,1.2,1.12,1.13,201776,0
+IVVD.US,D,20230622,000000,1.19,1.19,1.05,1.06,297352,0
+IVVD.US,D,20230623,000000,1.03,1.14,0.9802,1.07,6357256,0
+IVVD.US,D,20230626,000000,1.11,1.11,1.04,1.05,347258,0
+IVVD.US,D,20230627,000000,1.07,1.23,1.07,1.12,255112,0
+IVVD.US,D,20230628,000000,1.2,1.3399,1.16,1.19,2362230,0
+IVVD.US,D,20230629,000000,1.19,1.23,1.12,1.13,265666,0
+IVVD.US,D,20230630,000000,1.13,1.17,1.05,1.05,632850,0
+IVVD.US,D,20230703,000000,1.05,1.21,1.05,1.18,219929,0
+IVVD.US,D,20230705,000000,1.21,1.28,1.19,1.24,280285,0
+IVVD.US,D,20230706,000000,1.2,1.22,1.12,1.12,272667,0
+IVVD.US,D,20230707,000000,1.17,1.25,1.17,1.2,122113,0
+IVVD.US,D,20230710,000000,1.2,1.32,1.19,1.29,509890,0
+IVVD.US,D,20230711,000000,1.31,1.36,1.26,1.26,233220,0
+IVVD.US,D,20230712,000000,1.27,1.37,1.25,1.34,160463,0
+IVVD.US,D,20230713,000000,1.35,1.41,1.35,1.38,194052,0
+IVVD.US,D,20230714,000000,1.39,1.5,1.39,1.39,262449,0
+IVVD.US,D,20230717,000000,1.37,1.49,1.37,1.39,172964,0
+IVVD.US,D,20230718,000000,1.41,1.42,1.35,1.37,84115,0
+IVVD.US,D,20230719,000000,1.37,1.44,1.33,1.35,150263,0
+IVVD.US,D,20230720,000000,1.34,1.53,1.34,1.45,194520,0
+IVVD.US,D,20230721,000000,1.43,1.58,1.4201,1.46,327411,0
+IVVD.US,D,20230724,000000,1.49,1.5092,1.35,1.4,203142,0
+IVVD.US,D,20230725,000000,1.4,1.45,1.38,1.39,136090,0
+IVVD.US,D,20230726,000000,1.37,1.4768,1.3613,1.44,150097,0
+IVVD.US,D,20230727,000000,1.46,1.5,1.431,1.45,192383,0
+IVVD.US,D,20230728,000000,1.44,1.5,1.4,1.44,187588,0
+IVVD.US,D,20230731,000000,1.49,1.54,1.43,1.48,377411,0
+IVVD.US,D,20230801,000000,1.45,1.55,1.44,1.45,231363,0
+IVVD.US,D,20230802,000000,1.4,1.555,1.37,1.51,503278,0
+IVVD.US,D,20230803,000000,1.49,1.53,1.44,1.48,190332,0
+IVVD.US,D,20230804,000000,1.5,1.52,1.47,1.47,284929,0
+IVVD.US,D,20230807,000000,1.45,1.58,1.4101,1.5,364106,0
+IVVD.US,D,20230808,000000,1.5,1.52,1.47,1.51,103339,0
+IVVD.US,D,20230809,000000,1.54,1.58,1.49,1.56,280272,0
+IVVD.US,D,20230810,000000,1.58,1.69,1.51,1.55,742713,0
+IVVD.US,D,20230811,000000,1.6,1.63,1.27,1.6,559692,0
+IVVD.US,D,20230814,000000,1.56,1.6799,1.56,1.6,299436,0
+IVVD.US,D,20230815,000000,1.59,1.71,1.58,1.64,271881,0
+IVVD.US,D,20230816,000000,1.6,1.68,1.57,1.66,101168,0
+IVVD.US,D,20230817,000000,1.65,1.73,1.63,1.71,162930,0
+IVVD.US,D,20230818,000000,1.71,1.7367,1.57,1.57,100662,0
+IVVD.US,D,20230821,000000,1.58,1.71,1.58,1.68,172464,0
+IVVD.US,D,20230822,000000,1.61,1.71,1.59,1.67,195885,0
+IVVD.US,D,20230823,000000,1.67,1.75,1.67,1.73,113375,0
+IVVD.US,D,20230824,000000,1.73,1.8,1.69,1.78,124204,0
+IVVD.US,D,20230825,000000,1.8,1.89,1.68,1.86,603284,0
+IVVD.US,D,20230828,000000,1.87,1.88,1.79,1.81,197141,0
+IVVD.US,D,20230829,000000,1.83,1.9,1.79,1.86,110591,0
+IVVD.US,D,20230830,000000,1.87,1.9,1.81,1.84,156054,0
+IVVD.US,D,20230831,000000,1.85,1.9,1.85,1.86,236641,0
+IVVD.US,D,20230901,000000,1.84,1.89,1.82,1.83,42222,0
+IVVD.US,D,20230905,000000,1.82,1.84,1.73,1.81,293429,0
+IVVD.US,D,20230906,000000,1.74,1.79,1.73,1.75,277033,0
+IVVD.US,D,20230907,000000,1.72,1.79,1.72,1.77,56358,0
+IVVD.US,D,20230908,000000,1.77,1.82,1.69,1.77,180835,0
+IVVD.US,D,20230911,000000,1.8,1.93,1.74,1.83,874104,0
+IVVD.US,D,20230912,000000,1.84,1.935,1.84,1.89,161329,0
+IVVD.US,D,20230913,000000,1.89,1.99,1.76,1.76,193324,0
+IVVD.US,D,20230914,000000,1.75,1.82,1.72,1.76,211484,0
+IVVD.US,D,20230915,000000,1.76,1.86,1.74,1.75,363605,0
+IVVD.US,D,20230918,000000,1.76,1.8783,1.76,1.85,133917,0
+IVVD.US,D,20230919,000000,1.84,1.89,1.83,1.85,98648,0
+IVVD.US,D,20230920,000000,1.83,1.85,1.74,1.75,49517,0
+IVVD.US,D,20230921,000000,1.74,1.77,1.65,1.66,83126,0
+IVVD.US,D,20230922,000000,1.66,1.66,1.5816,1.63,191013,0
+IVVD.US,D,20230925,000000,1.63,1.65,1.57,1.6,42264,0
+IVVD.US,D,20230926,000000,1.6,1.69,1.6,1.64,242691,0
+IVVD.US,D,20230927,000000,1.6,1.8599,1.6,1.79,1118888,0
+IVVD.US,D,20230928,000000,1.77,1.83,1.76,1.77,91193,0
+IVVD.US,D,20230929,000000,1.7563,1.7939,1.67,1.7,40349,0
+IVVD.US,D,20231002,000000,1.68,1.7,1.63,1.66,187958,0
+IVVD.US,D,20231003,000000,1.601,1.67,1.6,1.65,40693,0
+IVVD.US,D,20231004,000000,1.62,1.77,1.6102,1.65,52365,0
+IVVD.US,D,20231005,000000,1.62,1.7,1.61,1.63,420789,0
+IVVD.US,D,20231006,000000,1.59,1.68,1.56,1.65,63786,0
+IVVD.US,D,20231009,000000,1.65,1.69,1.56,1.65,79355,0
+IVVD.US,D,20231010,000000,1.62,1.79,1.6,1.67,52130,0
+IVVD.US,D,20231011,000000,1.65,1.805,1.62,1.65,151488,0
+IVVD.US,D,20231012,000000,1.62,1.67,1.62,1.65,70328,0
+IVVD.US,D,20231013,000000,1.65,1.69,1.58,1.65,147305,0
+IVVD.US,D,20231016,000000,1.65,1.77,1.64,1.73,90574,0
+IVVD.US,D,20231017,000000,1.69,1.79,1.64,1.67,152721,0
+IVVD.US,D,20231018,000000,1.65,1.73,1.63,1.65,94736,0
+IVVD.US,D,20231019,000000,1.62,1.6799,1.58,1.58,177901,0
+IVVD.US,D,20231020,000000,1.57,1.59,1.55,1.58,38871,0
+IVVD.US,D,20231023,000000,1.55,1.66,1.55,1.55,162085,0
+IVVD.US,D,20231024,000000,1.55,1.64,1.55,1.55,53953,0
+IVVD.US,D,20231025,000000,1.54,1.7,1.51,1.65,105294,0
+IVVD.US,D,20231026,000000,1.68,1.79,1.6273,1.66,98265,0
+IVVD.US,D,20231027,000000,1.69,1.71,1.6,1.6,84966,0
+IVVD.US,D,20231030,000000,1.6,1.6799,1.56,1.62,258536,0
+IVVD.US,D,20231031,000000,1.64,1.69,1.56,1.58,70217,0
+IVVD.US,D,20231101,000000,1.56,1.62,1.44,1.47,60105,0
+IVVD.US,D,20231102,000000,1.47,1.6,1.47,1.55,309895,0
+IVVD.US,D,20231103,000000,1.5102,1.6,1.51,1.52,58472,0
+IVVD.US,D,20231106,000000,1.51,1.55,1.485,1.51,54419,0
+IVVD.US,D,20231107,000000,1.525,1.56,1.49,1.49,20943,0
+IVVD.US,D,20231108,000000,1.51,1.63,1.47,1.52,449704,0
+IVVD.US,D,20231109,000000,1.51,1.56,1.39,1.4,89838,0
+IVVD.US,D,20231110,000000,1.43,1.55,1.38,1.4,72974,0
+IVVD.US,D,20231113,000000,1.37,1.54,1.37,1.5,111450,0
+IVVD.US,D,20231114,000000,1.51,1.6,1.4105,1.5,115995,0
+IVVD.US,D,20231115,000000,1.51,1.56,1.47,1.48,80601,0
+IVVD.US,D,20231116,000000,1.5063,1.55,1.42,1.5,60597,0
+IVVD.US,D,20231117,000000,1.49,1.5289,1.44,1.44,40969,0
+IVVD.US,D,20231120,000000,1.4864,1.5499,1.46,1.5,49050,0
+IVVD.US,D,20231121,000000,1.47,1.51,1.45,1.47,91405,0
+IVVD.US,D,20231122,000000,1.45,1.56,1.435,1.5,43227,0
+IVVD.US,D,20231124,000000,1.46,1.58,1.46,1.49,36282,0
+IVVD.US,D,20231127,000000,1.47,1.57,1.44,1.5,672418,0
+IVVD.US,D,20231128,000000,1.51,1.59,1.51,1.54,52389,0
+IVVD.US,D,20231129,000000,1.55,1.57,1.48,1.52,53963,0
+IVVD.US,D,20231130,000000,1.52,1.58,1.5,1.53,112976,0
+IVVD.US,D,20231201,000000,1.5,1.57,1.48,1.54,57007,0
+IVVD.US,D,20231204,000000,1.51,1.74,1.51,1.74,168348,0
+IVVD.US,D,20231205,000000,1.69,1.79,1.61,1.72,115155,0
+IVVD.US,D,20231206,000000,1.69,1.785,1.6476,1.69,87422,0
+IVVD.US,D,20231207,000000,1.69,1.73,1.65,1.69,42594,0
+IVVD.US,D,20231208,000000,1.66,1.75,1.645,1.7,55188,0
+IVVD.US,D,20231211,000000,1.7,1.7483,1.6,1.66,67778,0
+IVVD.US,D,20231212,000000,1.7,1.71,1.6,1.63,56228,0
+IVVD.US,D,20231213,000000,1.62,1.71,1.61,1.67,76050,0
+IVVD.US,D,20231214,000000,1.68,1.78,1.68,1.72,118584,0
+IVVD.US,D,20231215,000000,1.7,1.7388,1.62,1.63,589061,0
+IVVD.US,D,20231218,000000,2.02,4.71,2.02,3.59,69246691,0
+IVVD.US,D,20231219,000000,2.96,3.36,2.89,3.32,3986162,0
+IVVD.US,D,20231220,000000,3.33,3.53,3.1311,3.405,1025493,0
+IVVD.US,D,20231221,000000,3.33,3.96,3.27,3.75,1142692,0
+IVVD.US,D,20231222,000000,3.67,4.13,3.67,3.88,495164,0
+IVVD.US,D,20231226,000000,3.72,3.9531,3.56,3.65,379653,0
+IVVD.US,D,20231227,000000,3.62,4.12,3.55,4.05,570949,0
+IVVD.US,D,20231228,000000,3.99,4.13,3.81,3.92,459052,0
+IVVD.US,D,20231229,000000,3.94,3.99,3.82,3.94,299507,0
+IVVD.US,D,20240102,000000,3.93,3.96,3.64,3.65,251265,0
+IVVD.US,D,20240103,000000,3.78,3.91,3.65,3.76,506997,0
+IVVD.US,D,20240104,000000,3.76,3.88,3.6,3.75,465801,0
+IVVD.US,D,20240105,000000,3.78,3.96,3.6771,3.77,533616,0
+IVVD.US,D,20240108,000000,3.74,4.18,3.67,4.02,742158,0
+IVVD.US,D,20240109,000000,4.02,4.36,3.94,4.34,720848,0
+IVVD.US,D,20240110,000000,4.3,4.33,4.11,4.23,396670,0
+IVVD.US,D,20240111,000000,4.25,4.25,3.95,4.14,402624,0
+IVVD.US,D,20240112,000000,4.14,4.32,4.06,4.24,387236,0
+IVVD.US,D,20240116,000000,4.2,4.75,3.77,4.1,1032678,0
+IVVD.US,D,20240117,000000,3.99,4.32,3.97,4.12,1136614,0
+IVVD.US,D,20240118,000000,4.51,4.5599,4.16,4.44,562023,0
+IVVD.US,D,20240119,000000,4.5,4.88,4.4101,4.7,505241,0
+IVVD.US,D,20240122,000000,4.7,4.83,4.25,4.5,1041724,0
+IVVD.US,D,20240123,000000,4.48,4.65,4.4,4.46,2085206,0
+IVVD.US,D,20240124,000000,4.46,4.55,4.38,4.43,193734,0
+IVVD.US,D,20240125,000000,4.41,4.612,4.38,4.43,238603,0
+IVVD.US,D,20240126,000000,4.43,4.6,4.3548,4.51,158717,0
+IVVD.US,D,20240129,000000,4.5,5.06,4.307,5.02,544081,0
+IVVD.US,D,20240130,000000,5.07,5.16,4.9,4.94,374932,0
+IVVD.US,D,20240131,000000,4.92,5.195,4.77,4.77,672936,0
+IVVD.US,D,20240201,000000,4.86,4.9849,4.57,4.8,1180538,0
+IVVD.US,D,20240202,000000,4.71,4.8,4.65,4.7,9505692,0
+IVVD.US,D,20240205,000000,4.75,5.04,4.72,4.91,400787,0
+IVVD.US,D,20240206,000000,4.85,5.005,4.7301,4.88,295343,0
+IVVD.US,D,20240207,000000,4.88,5.07,4.7,4.72,432914,0
+IVVD.US,D,20240208,000000,4.73,5.1,4.695,5.04,644773,0
+IVVD.US,D,20240209,000000,5.04,5.0999,4.92,4.98,362902,0
+IVVD.US,D,20240212,000000,3.84,4.59,3.3108,4.17,2108982,0
+IVVD.US,D,20240213,000000,4.16,4.16,3.84,4,735460,0
+IVVD.US,D,20240214,000000,4.03,4.22,3.99,4,497808,0
+IVVD.US,D,20240215,000000,3.99,4.19,3.955,4.11,943523,0
+IVVD.US,D,20240216,000000,4.07,4.36,4.04,4.2,341015,0
+IVVD.US,D,20240220,000000,4,4.285,3.92,4.1,545752,0
+IVVD.US,D,20240221,000000,4.09,4.09,3.94,3.99,238777,0
+IVVD.US,D,20240222,000000,4,4.14,3.89,4.04,591836,0
+IVVD.US,D,20240223,000000,4.07,4.38,4.025,4.32,263641,0
+IVVD.US,D,20240226,000000,4.32,4.59,4.32,4.34,236799,0
+IVVD.US,D,20240227,000000,4.35,4.4026,4.22,4.28,183903,0
+IVVD.US,D,20240228,000000,4.3,4.3467,4.12,4.17,204040,0
+IVVD.US,D,20240229,000000,4.2,4.26,3.9,3.93,270278,0
+IVVD.US,D,20240301,000000,3.91,4.07,3.91,4.07,326787,0
+IVVD.US,D,20240304,000000,4.07,4.07,3.855,3.97,200620,0
+IVVD.US,D,20240305,000000,3.92,4.02,3.76,3.79,332696,0
+IVVD.US,D,20240306,000000,3.76,3.83,3.64,3.82,161290,0
+IVVD.US,D,20240307,000000,3.82,3.9,3.73,3.81,223093,0
+IVVD.US,D,20240308,000000,3.82,3.9213,3.66,3.69,184139,0
+IVVD.US,D,20240311,000000,3.76,3.875,3.62,3.72,200463,0
+IVVD.US,D,20240312,000000,3.73,3.76,3.62,3.62,269613,0
+IVVD.US,D,20240313,000000,3.62,3.785,3.62,3.69,181425,0
+IVVD.US,D,20240314,000000,3.68,3.715,3.6064,3.65,147408,0
+IVVD.US,D,20240315,000000,3.64,3.705,3.53,3.6,337934,0
+IVVD.US,D,20240318,000000,3.47,3.52,3.32,3.32,235215,0
+IVVD.US,D,20240319,000000,3.34,3.45,3.3,3.31,356343,0
+IVVD.US,D,20240320,000000,3.39,3.39,3.16,3.18,454648,0
+IVVD.US,D,20240321,000000,3.02,3.2,3.01,3.09,590157,0
+IVVD.US,D,20240322,000000,3.07,4.4,3.01,4.36,3692204,0
+IVVD.US,D,20240325,000000,4.02,4.2663,3.18,3.23,2232730,0
+IVVD.US,D,20240326,000000,3.87,4.06,3.63,3.66,3005487,0
+IVVD.US,D,20240327,000000,3.75,4.07,3.66,4,1281768,0
+IVVD.US,D,20240328,000000,3.96,4.56,3.96,4.44,1499580,0
+IVVD.US,D,20240401,000000,4.7,4.74,4.23,4.25,852218,0
+IVVD.US,D,20240402,000000,4.2,4.2396,3.74,3.81,714739,0
+IVVD.US,D,20240403,000000,3.82,4.03,3.82,3.93,348435,0
+IVVD.US,D,20240404,000000,3.98,3.98,3.53,3.58,589808,0
+IVVD.US,D,20240405,000000,3.77,3.93,3.28,3.3,997183,0
+IVVD.US,D,20240408,000000,3.32,3.3495,3.02,3.06,1253632,0
+IVVD.US,D,20240409,000000,3.09,3.1475,2.91,3.02,2007020,0
+IVVD.US,D,20240410,000000,3.03,3.08,2.94,3.01,1231788,0
+IVVD.US,D,20240411,000000,3.03,3.1393,2.99,3.055,1004815,0
+IVVD.US,D,20240412,000000,2.98,3.12,2.87,2.95,921593,0
+IVVD.US,D,20240415,000000,2.96,3.01,2.75,2.81,487167,0
+IVVD.US,D,20240416,000000,2.75,2.81,2.6,2.7,930603,0
+IVVD.US,D,20240417,000000,2.75,2.75,2.47,2.48,1001293,0
+IVVD.US,D,20240418,000000,2.44,2.47,2.33,2.35,475109,0
+IVVD.US,D,20240419,000000,2.36,2.45,2.26,2.295,1059102,0
+IVVD.US,D,20240422,000000,2.32,2.35,2.16,2.19,1408627,0
+IVVD.US,D,20240423,000000,2.24,2.38,2.24,2.27,830160,0
+IVVD.US,D,20240424,000000,2.34,2.34,2.12,2.13,392923,0
+IVVD.US,D,20240425,000000,2.09,2.1,2,2.07,807354,0
+IVVD.US,D,20240426,000000,2.06,2.23,2.06,2.15,323800,0
+IVVD.US,D,20240429,000000,2.15,2.209,2.06,2.08,459675,0
+IVVD.US,D,20240430,000000,2.22,2.275,2.07,2.22,997673,0
+IVVD.US,D,20240501,000000,2.2,2.48,2.2,2.42,525368,0
+IVVD.US,D,20240502,000000,2.47,2.47,2.31,2.37,766063,0
+IVVD.US,D,20240503,000000,2.39,2.54,2.39,2.42,345458,0
+IVVD.US,D,20240506,000000,2.4,2.43,2.34,2.36,178838,0
+IVVD.US,D,20240507,000000,2.37,2.51,2.32,2.51,624795,0
+IVVD.US,D,20240508,000000,2.46,2.57,2.4,2.53,342625,0
+IVVD.US,D,20240509,000000,2.5,2.53,2.4,2.42,233614,0
+IVVD.US,D,20240510,000000,2.4,2.48,2.17,2.26,443681,0
+IVVD.US,D,20240513,000000,2.27,2.39,2.22,2.37,373266,0
+IVVD.US,D,20240514,000000,2.37,2.45,2.34,2.43,417675,0
+IVVD.US,D,20240515,000000,2.42,2.63,2.395,2.46,451408,0
+IVVD.US,D,20240516,000000,2.4,2.47,2.4,2.45,379637,0
+IVVD.US,D,20240517,000000,2.4,2.45,2.37,2.4,414505,0
+IVVD.US,D,20240520,000000,2.35,2.4,2.225,2.25,473152,0
+IVVD.US,D,20240521,000000,2.27,2.29,2.18,2.21,263748,0
+IVVD.US,D,20240522,000000,2.15,2.24,2.13,2.16,366274,0
+IVVD.US,D,20240523,000000,2.15,2.185,1.942,2.01,769584,0
+IVVD.US,D,20240524,000000,2,2.03,1.92,1.93,460274,0
+IVVD.US,D,20240528,000000,1.92,1.94,1.76,1.76,747885,0
+IVVD.US,D,20240529,000000,1.75,1.785,1.635,1.68,733119,0
+IVVD.US,D,20240530,000000,1.69,1.84,1.69,1.81,432480,0
+IVVD.US,D,20240531,000000,1.82,1.91,1.8,1.84,679440,0
+IVVD.US,D,20240603,000000,1.87,1.895,1.73,1.81,389062,0
+IVVD.US,D,20240604,000000,1.82,1.89,1.74,1.8,443791,0
+IVVD.US,D,20240605,000000,1.79,1.85,1.71,1.76,228162,0
+IVVD.US,D,20240606,000000,1.74,1.825,1.71,1.75,200902,0
+IVVD.US,D,20240607,000000,1.75,1.8,1.69,1.69,223246,0
+IVVD.US,D,20240610,000000,1.67,1.83,1.67,1.68,392918,0
+IVVD.US,D,20240611,000000,1.68,1.72,1.62,1.62,199207,0
+IVVD.US,D,20240612,000000,1.63,1.75,1.615,1.65,276909,0
+IVVD.US,D,20240613,000000,1.65,1.74,1.64,1.7,221483,0
+IVVD.US,D,20240614,000000,1.78,1.8,1.56,1.58,248660,0
+IVVD.US,D,20240617,000000,1.6,1.605,1.47,1.47,317686,0
+IVVD.US,D,20240618,000000,1.47,1.47,1.4,1.4,318747,0
+IVVD.US,D,20240620,000000,1.41,1.446,1.285,1.31,411904,0
+IVVD.US,D,20240621,000000,1.33,1.36,1.21,1.24,524018,0
+IVVD.US,D,20240624,000000,1.22,1.33,1.22,1.27,292223,0
+IVVD.US,D,20240625,000000,1.26,1.31,1.21,1.21,343840,0
+IVVD.US,D,20240626,000000,1.2,1.23,1.16,1.21,590070,0
+IVVD.US,D,20240627,000000,1.23,1.63,1.2,1.2,2849638,0
+IVVD.US,D,20240628,000000,1.19,1.2,1.09,1.1,9842427,0
+IVVD.US,D,20240701,000000,1.12,1.21,1.08,1.2,584842,0
+IVVD.US,D,20240702,000000,1.17,1.2,1.1,1.1,332019,0
+IVVD.US,D,20240703,000000,1.13,1.14,1.09,1.1,138332,0
+IVVD.US,D,20240705,000000,1.11,1.21,1.1,1.15,648776,0
+IVVD.US,D,20240708,000000,1.16,1.16,1.08,1.09,430947,0
+IVVD.US,D,20240709,000000,1.09,1.115,1.05,1.06,267587,0
+IVVD.US,D,20240710,000000,1.07,1.135,1.07,1.12,343675,0
+IVVD.US,D,20240711,000000,1.14,1.2202,1.1115,1.17,338577,0
+IVVD.US,D,20240712,000000,1.2,1.23,1.17,1.19,228711,0
+IVVD.US,D,20240715,000000,1.22,1.31,1.1758,1.29,324954,0
+IVVD.US,D,20240716,000000,1.29,1.48,1.29,1.39,574000,0
+IVVD.US,D,20240717,000000,1.34,1.38,1.26,1.26,348957,0
+IVVD.US,D,20240718,000000,1.23,1.28,1.19,1.22,235191,0
+IVVD.US,D,20240719,000000,1.22,1.22,1.15,1.15,272891,0
+IVVD.US,D,20240722,000000,1.18,1.22,1.1,1.22,358707,0
+IVVD.US,D,20240723,000000,1.22,1.28,1.215,1.25,214816,0
+IVVD.US,D,20240724,000000,1.23,1.36,1.2,1.34,399173,0
+IVVD.US,D,20240725,000000,1.34,1.455,1.29,1.29,422995,0
+IVVD.US,D,20240726,000000,1.33,1.33,1.25,1.32,175885,0
+IVVD.US,D,20240729,000000,1.31,1.3405,1.2,1.22,293347,0
+IVVD.US,D,20240730,000000,1.2,1.24,1.15,1.19,348188,0
+IVVD.US,D,20240731,000000,1.2,1.27,1.16,1.25,269462,0
+IVVD.US,D,20240801,000000,1.25,1.25,1.12,1.195,371818,0
+IVVD.US,D,20240802,000000,1.15,1.18,1.1,1.14,296070,0
+IVVD.US,D,20240805,000000,1.07,1.0968,1.002,1.05,430315,0
+IVVD.US,D,20240806,000000,1.06,1.1,1,1.08,277251,0
+IVVD.US,D,20240807,000000,1.07,1.0799,1,1,203906,0
+IVVD.US,D,20240808,000000,1.03,1.07,1.01,1.05,353834,0
+IVVD.US,D,20240809,000000,1.05,1.1082,1.01,1.03,230059,0
+IVVD.US,D,20240812,000000,1.06,1.08,0.961,0.965,291113,0
+IVVD.US,D,20240813,000000,0.96,1.07,0.96,1.06,253953,0
+IVVD.US,D,20240814,000000,1.08,1.1601,0.96,0.98,512527,0
+IVVD.US,D,20240815,000000,0.98,1.06,0.98,1.04,306796,0
+IVVD.US,D,20240816,000000,1.04,1.06,0.96,0.9763,224751,0
+IVVD.US,D,20240819,000000,0.9706,0.9763,0.8925,0.9133,365262,0
+IVVD.US,D,20240820,000000,0.938,0.969,0.8368,0.8629,492041,0
+IVVD.US,D,20240821,000000,0.96,0.976299,0.85,0.878,330902,0
+IVVD.US,D,20240822,000000,0.8723,0.9147,0.85,0.8781,780193,0
+IVVD.US,D,20240823,000000,0.9025,1.01,0.88,1.01,359448,0
+IVVD.US,D,20240826,000000,1.07,1.31,1.06,1.29,1554787,0
+IVVD.US,D,20240827,000000,1.29,1.32,0.9008,0.9201,2609312,0
+IVVD.US,D,20240828,000000,0.95,0.9915,0.892251,0.9,667564,0
+IVVD.US,D,20240829,000000,0.9105,0.9671,0.8812,0.8836,526865,0
+IVVD.US,D,20240830,000000,0.9,0.9428,0.841,0.8502,783340,0
+IVVD.US,D,20240903,000000,0.86,0.8814,0.8441,0.8518,435259,0
+IVVD.US,D,20240904,000000,0.8849,0.8897,0.84,0.8501,317319,0
+IVVD.US,D,20240905,000000,0.8859,0.92,0.8486,0.8514,335196,0
+IVVD.US,D,20240906,000000,0.8481,0.8744,0.814,0.814,476775,0
+IVVD.US,D,20240909,000000,0.8116,0.9409,0.8116,0.9014,425767,0
+IVVD.US,D,20240910,000000,0.89,0.9499,0.885,0.9002,310924,0
+IVVD.US,D,20240911,000000,0.8953,1.05,0.8856,1.02,490104,0
+IVVD.US,D,20240912,000000,1.12,1.165,0.9877,1.15,800281,0
+IVVD.US,D,20240913,000000,1.19,1.19,1.05,1.15,628705,0
+IVVD.US,D,20240916,000000,1.15,1.16,1.08,1.14,241964,0
+IVVD.US,D,20240917,000000,1.14,1.14,1.075,1.11,326875,0
+IVVD.US,D,20240918,000000,1.1,1.21,1.1,1.17,365925,0
+IVVD.US,D,20240919,000000,1.22,1.27,1.16,1.22,421671,0
+IVVD.US,D,20240920,000000,1.19,1.24,1.18,1.2,1247000,0
+IVVD.US,D,20240923,000000,1.26,1.27,1.16,1.2,531313,0
+IVVD.US,D,20240924,000000,1.18,1.19,1.09,1.09,403779,0
+IVVD.US,D,20240925,000000,1.08,1.09,0.98,0.98,526472,0
+IVVD.US,D,20240926,000000,1,1.05,1,1.04,350240,0
+IVVD.US,D,20240927,000000,1.03,1.1691,1.03,1.15,417182,0
+IVVD.US,D,20240930,000000,1.17,1.18,0.9801,1.02,329171,0
+IVVD.US,D,20241001,000000,1.01,1.01,0.9,0.9001,482816,0
+IVVD.US,D,20241002,000000,0.9002,0.9843,0.9,0.95,361796,0
+IVVD.US,D,20241003,000000,0.935,0.9697,0.9219,0.9606,184924,0
+IVVD.US,D,20241004,000000,0.97,1.001,0.925,0.9505,256171,0
+IVVD.US,D,20241007,000000,0.9576,0.97,0.9101,0.9213,165845,0
+IVVD.US,D,20241008,000000,0.91,0.9686,0.9,0.9065,158388,0
+IVVD.US,D,20241009,000000,0.9,0.9598,0.8919,0.9014,132614,0
+IVVD.US,D,20241010,000000,0.8966,0.9397,0.8946,0.9043,209069,0
+IVVD.US,D,20241011,000000,0.8996,1.02,0.896,1.02,208650,0
+IVVD.US,D,20241014,000000,0.99,1.01,0.9705,0.9937,117256,0
+IVVD.US,D,20241015,000000,1.05,1.05,0.931,0.9513,2057195,0
+IVVD.US,D,20241016,000000,0.98,1.02,0.9325,0.9857,243656,0
+IVVD.US,D,20241017,000000,1,1.05,0.9518,1.05,282457,0
+IVVD.US,D,20241018,000000,1.04,1.06,0.9667,0.9667,306296,0
+IVVD.US,D,20241021,000000,1,1.06,0.9875,1.02,260490,0
+IVVD.US,D,20241022,000000,1.02,1.05,0.9901,1.05,126766,0
+IVVD.US,D,20241023,000000,1.03,1.05,0.9722,0.9882,157362,0
+IVVD.US,D,20241024,000000,1.02,1.02,0.9538,0.9887,206914,0
+IVVD.US,D,20241025,000000,1.01,1.01,0.9703,0.9741,177130,0
+IVVD.US,D,20241028,000000,0.99,1.04,0.99,1.04,224328,0
+IVVD.US,D,20241029,000000,1.01,1.0172,0.89,0.9069,997347,0
+IVVD.US,D,20241030,000000,0.955,0.9648,0.91,0.9101,313056,0
+IVVD.US,D,20241031,000000,0.9212,0.9212,0.8904,0.8925,413085,0
+IVVD.US,D,20241101,000000,0.89,0.941,0.89,0.9136,410544,0
+IVVD.US,D,20241104,000000,0.91,0.936213,0.8964,0.8993,403206,0
+IVVD.US,D,20241105,000000,0.92,0.94,0.9,0.9235,327579,0
+IVVD.US,D,20241106,000000,0.9762,1.05,0.97,1.04,663416,0
+IVVD.US,D,20241107,000000,1.04,1.07,0.99,1,376347,0
+IVVD.US,D,20241108,000000,0.99,0.9961,0.9193,0.965,269126,0
+IVVD.US,D,20241111,000000,0.99,0.99,0.932235,0.9775,179150,0
+IVVD.US,D,20241112,000000,1,1.02,0.9639,1,426979,0
+IVVD.US,D,20241113,000000,0.98,0.9847,0.89,0.89,1261983,0
+IVVD.US,D,20241114,000000,0.89,0.890099,0.79,0.7905,1765974,0
+IVVD.US,D,20241115,000000,0.82,0.8216,0.7551,0.7551,563067,0
+IVVD.US,D,20241118,000000,0.76,0.7782,0.7217,0.74,792430,0
+IVVD.US,D,20241119,000000,0.7212,0.7999,0.72,0.7674,793269,0
+IVVD.US,D,20241120,000000,0.7632,0.8046,0.741,0.7681,1033090,0
+IVVD.US,D,20241121,000000,0.7636,0.7736,0.6956,0.6998,730998,0
+IVVD.US,D,20241122,000000,0.7159,0.7277,0.68715,0.7014,496610,0
+IVVD.US,D,20241125,000000,0.7196,0.75,0.6701,0.6702,600374,0
+IVVD.US,D,20241126,000000,0.679,0.6957,0.58,0.59,1308247,0
+IVVD.US,D,20241127,000000,0.6241,0.7818,0.623499,0.6742,2053701,0
+IVVD.US,D,20241129,000000,0.71,0.729999,0.6902,0.6986,741309,0
+IVVD.US,D,20241202,000000,0.7152,0.7373,0.681287,0.6996,762564,0
+IVVD.US,D,20241203,000000,0.7,0.7015,0.6375,0.6414,673855,0
+IVVD.US,D,20241204,000000,0.6347,0.6607,0.61,0.6362,657367,0
+IVVD.US,D,20241205,000000,0.6667,0.6667,0.57,0.5708,993120,0
+IVVD.US,D,20241206,000000,0.59,0.6186,0.58,0.5827,851615,0
+IVVD.US,D,20241209,000000,0.6118,0.654,0.5841,0.59,954792,0
+IVVD.US,D,20241210,000000,0.61,0.6141,0.576,0.6,625083,0
+IVVD.US,D,20241211,000000,0.61,0.6205,0.5764,0.584,705621,0
+IVVD.US,D,20241212,000000,0.61,0.619,0.5788,0.5799,489015,0
+IVVD.US,D,20241213,000000,0.6,0.605,0.5442,0.547,740304,0
+IVVD.US,D,20241216,000000,0.55,0.5549,0.45,0.4505,1238672,0
+IVVD.US,D,20241217,000000,0.451,0.5055,0.45,0.49,900360,0
+IVVD.US,D,20241218,000000,0.5074,0.5074,0.4414,0.4446,855480,0
+IVVD.US,D,20241219,000000,0.4551,0.4628,0.4258,0.4297,1649881,0
+IVVD.US,D,20241220,000000,0.42,0.4528,0.4043,0.4439,2335677,0
+IVVD.US,D,20241223,000000,0.4475,0.4736,0.4275,0.4711,930084,0
+IVVD.US,D,20241224,000000,0.483,0.55,0.4603,0.5099,997577,0
+IVVD.US,D,20241226,000000,0.52,0.5688,0.5101,0.5304,870909,0
+IVVD.US,D,20241227,000000,0.5469,0.56,0.5029,0.51,940152,0
+IVVD.US,D,20241230,000000,0.5333,0.548,0.45,0.4616,978014,0
+IVVD.US,D,20241231,000000,0.4734,0.49,0.425,0.4431,1071096,0
+IVVD.US,D,20250102,000000,0.47,0.492,0.45,0.48,1413296,0
+IVVD.US,D,20250103,000000,0.493,0.56,0.48,0.557,1127014,0
+IVVD.US,D,20250106,000000,0.5676,0.59,0.51,0.51,2295025,0
+IVVD.US,D,20250107,000000,0.53,0.576099,0.515,0.5309,846196,0
+IVVD.US,D,20250108,000000,0.52,0.549999,0.4615,0.4615,1041053,0
+IVVD.US,D,20250110,000000,0.4601,0.483,0.411468,0.452,13691669,0
+IVVD.US,D,20250113,000000,0.456,0.4573,0.39,0.3992,1581190,0
+IVVD.US,D,20250114,000000,0.39,0.5,0.39,0.4047,1718827,0
+IVVD.US,D,20250115,000000,0.4,0.429799,0.382,0.4132,1009008,0
+IVVD.US,D,20250116,000000,0.4161,0.44,0.3825,0.4393,1109809,0
+IVVD.US,D,20250117,000000,0.4395,0.4471,0.4002,0.4064,760459,0
+IVVD.US,D,20250121,000000,0.411,0.4289,0.38,0.4075,511759,0
+IVVD.US,D,20250122,000000,0.4,0.4196,0.39,0.4066,397730,0
+IVVD.US,D,20250123,000000,0.409,0.4416,0.4066,0.4183,843471,0
+IVVD.US,D,20250124,000000,0.4448,0.48,0.4267,0.473,1059519,0
+IVVD.US,D,20250127,000000,0.4624,0.5,0.4087,0.4122,1329757,0
+IVVD.US,D,20250128,000000,0.42,0.4272,0.411,0.414,481770,0
+IVVD.US,D,20250129,000000,0.415,0.4238,0.382,0.3853,1289671,0
+IVVD.US,D,20250130,000000,0.3827,0.398,0.3546,0.39,648995,0
+IVVD.US,D,20250131,000000,0.398,0.3988,0.355,0.3577,1649882,0
+IVVD.US,D,20250203,000000,0.4442,1.11,0.4363,1.06,448532824,0
+IVVD.US,D,20250204,000000,1.26,1.43,1.04,1.25,97187269,0
+IVVD.US,D,20250205,000000,1.17,2.34,0.9801,2.11,79177080,0
+IVVD.US,D,20250206,000000,2.52,2.74,1.88,1.98,74698855,0
+IVVD.US,D,20250207,000000,2.001,2.64,1.96,2.04,27459054,0
+IVVD.US,D,20250210,000000,2.04,2.05,1.43,1.57,18957150,0
+IVVD.US,D,20250211,000000,1.405,1.7699,1.265,1.68,11508607,0
+IVVD.US,D,20250212,000000,1.55,1.67,1.42,1.52,5055020,0
+IVVD.US,D,20250213,000000,1.41,1.4699,1.3,1.38,4723325,0
+IVVD.US,D,20250214,000000,1.34,1.62,1.34,1.61,7242858,0
+IVVD.US,D,20250218,000000,1.51,1.57,1.33,1.46,4582523,0
+IVVD.US,D,20250219,000000,1.42,1.45,1.32,1.4,2259759,0
+IVVD.US,D,20250220,000000,1.35,1.4,1.2,1.21,3675088,0
+IVVD.US,D,20250221,000000,1.26,2.1,1.25,1.77,37745856,0
+IVVD.US,D,20250224,000000,1.3,1.48,1.15,1.24,14233777,0
+IVVD.US,D,20250225,000000,1.24,1.41,1.23,1.3,4707589,0
+IVVD.US,D,20250226,000000,1.28,1.28,1.15,1.23,3172523,0
+IVVD.US,D,20250227,000000,1.26,1.3,1.19,1.24,1756196,0
+IVVD.US,D,20250228,000000,1.19,1.2099,1.085,1.16,3455121,0
+IVVD.US,D,20250303,000000,1.16,1.16,0.92,0.9393,3738264,0
+IVVD.US,D,20250304,000000,0.9,1.27,0.85,1.05,10593585,0
+IVVD.US,D,20250305,000000,1.15,1.1899,1.01,1.06,3530399,0
+IVVD.US,D,20250306,000000,1.02,1.06,0.9967,1.03,1423097,0
+IVVD.US,D,20250307,000000,1.04,1.08,0.99,1.01,1342290,0
+IVVD.US,D,20250310,000000,0.99,1.03,0.8643,0.9149,2035897,0
+IVVD.US,D,20250311,000000,0.82,0.8591,0.7701,0.8459,3712432,0
+IVVD.US,D,20250312,000000,0.8926,0.96,0.8117,0.8425,2351461,0
+IVVD.US,D,20250313,000000,0.83,0.8953,0.8101,0.8121,844027,0
+IVVD.US,D,20250314,000000,0.8123,0.8629,0.8044,0.8047,1596145,0
+IVVD.US,D,20250317,000000,0.83,0.835,0.711301,0.7642,2632846,0
+IVVD.US,D,20250318,000000,0.75,0.8238,0.7006,0.8058,2076556,0
+IVVD.US,D,20250319,000000,0.82,0.83,0.72,0.72,1270348,0
+IVVD.US,D,20250320,000000,0.7231,0.8963,0.7231,0.7386,4329182,0
+IVVD.US,D,20250321,000000,0.7632,0.7956,0.7266,0.738,2819892,0
+IVVD.US,D,20250324,000000,0.75,0.767,0.718,0.724,2533926,0
+IVVD.US,D,20250325,000000,0.7226,0.742,0.6511,0.6597,1795991,0
+IVVD.US,D,20250326,000000,0.67,0.6749,0.6,0.6155,2156843,0
+IVVD.US,D,20250327,000000,0.6,0.6769,0.581,0.61,1653219,0
+IVVD.US,D,20250328,000000,0.6014,0.672,0.6,0.6,1813289,0
+IVVD.US,D,20250331,000000,0.6,0.631,0.5821,0.6053,1198061,0
+IVVD.US,D,20250401,000000,0.6086,0.619,0.54,0.54,1964366,0
+IVVD.US,D,20250402,000000,0.5445,0.593,0.5402,0.5791,1043107,0
+IVVD.US,D,20250403,000000,0.5678,0.5822,0.52,0.55,1712251,0
+IVVD.US,D,20250404,000000,0.5579,0.565,0.5106,0.52,1404794,0
+IVVD.US,D,20250407,000000,0.51,0.5798,0.46,0.5119,1882244,0
+IVVD.US,D,20250408,000000,0.5507,0.5797,0.4947,0.4968,1566395,0
+IVVD.US,D,20250409,000000,0.507,0.557799,0.4731,0.5209,1555339,0
+IVVD.US,D,20250410,000000,0.5755,0.58,0.4992,0.505,1850239,0
+IVVD.US,D,20250411,000000,0.515,0.55,0.5033,0.549,1069511,0
+IVVD.US,D,20250414,000000,0.552,0.5643,0.4901,0.5251,1874456,0
+IVVD.US,D,20250415,000000,0.5177,0.5216,0.5002,0.514,1057278,0
+IVVD.US,D,20250416,000000,0.5,0.514,0.4613,0.4713,1196531,0
+IVVD.US,D,20250417,000000,0.501,0.51,0.4751,0.51,1633121,0
+IVVD.US,D,20250421,000000,0.5325,0.5697,0.49,0.561,2636059,0
+IVVD.US,D,20250422,000000,0.57,0.6406,0.5283,0.6159,2296629,0
+IVVD.US,D,20250423,000000,0.64,0.66,0.6199,0.6443,1059217,0
+IVVD.US,D,20250424,000000,0.6424,0.6684,0.6145,0.6684,969983,0
+IVVD.US,D,20250425,000000,0.66,0.6797,0.6342,0.6499,816338,0
+IVVD.US,D,20250428,000000,0.6607,0.694,0.6313,0.6617,941848,0
+IVVD.US,D,20250429,000000,0.663,0.6938,0.623,0.6354,820916,0
+IVVD.US,D,20250430,000000,0.6048,0.6362,0.57,0.6302,1105790,0
+IVVD.US,D,20250501,000000,0.649,0.6491,0.6028,0.6072,518950,0
+IVVD.US,D,20250502,000000,0.62,0.642,0.6105,0.6284,693321,0
+IVVD.US,D,20250505,000000,0.63,0.63,0.57,0.5754,1091408,0
+IVVD.US,D,20250506,000000,0.5769,0.5999,0.4926,0.5286,1265685,0
+IVVD.US,D,20250507,000000,0.54,0.795,0.54,0.5852,13066240,0
+IVVD.US,D,20250508,000000,0.59,0.599899,0.523,0.59,1761965,0
+IVVD.US,D,20250509,000000,0.5866,0.6461,0.58,0.6461,1203091,0
+IVVD.US,D,20250512,000000,0.706,0.86,0.67,0.8378,5472213,0
+IVVD.US,D,20250513,000000,0.919,1.09,0.86,0.8609,7339642,0
+IVVD.US,D,20250514,000000,0.9083,0.92,0.7501,0.8359,2399874,0
+IVVD.US,D,20250515,000000,0.7,0.744,0.6357,0.704,2945257,0
+IVVD.US,D,20250516,000000,0.7018,0.7994,0.7012,0.7767,1701028,0
+IVVD.US,D,20250519,000000,0.779,0.8372,0.76,0.7756,947329,0
+IVVD.US,D,20250520,000000,0.7728,0.8182,0.7285,0.8092,1382268,0
+IVVD.US,D,20250521,000000,0.79,0.8157,0.7275,0.7645,1315561,0
+IVVD.US,D,20250522,000000,0.7684,0.7704,0.7312,0.7605,1212175,0
+IVVD.US,D,20250523,000000,0.781,0.7897,0.7002,0.7485,5609092,0
+IVVD.US,D,20250527,000000,0.741,0.9416,0.72,0.8993,6918049,0
+IVVD.US,D,20250528,000000,0.89,0.92,0.8223,0.8457,1512319,0
+IVVD.US,D,20250529,000000,0.8457,0.8502,0.8076,0.8478,982916,0
+IVVD.US,D,20250530,000000,0.8184,1,0.81,0.935,3023981,0
+IVVD.US,D,20250602,000000,0.89,0.936,0.84,0.93,1540681,0
+IVVD.US,D,20250603,000000,0.942,1.06,0.895,0.9663,2093538,0
+IVVD.US,D,20250604,000000,0.971,0.992524,0.9408,0.9691,1113946,0
+IVVD.US,D,20250605,000000,0.98,0.9827,0.9159,0.9251,1073727,0
+IVVD.US,D,20250606,000000,0.93,1,0.9251,0.9894,1159431,0
+IVVD.US,D,20250609,000000,0.97,1.03,0.94,0.9682,1214836,0
+IVVD.US,D,20250610,000000,0.98,0.98,0.8809,0.9055,1223862,0
+IVVD.US,D,20250611,000000,0.9055,0.909999,0.85,0.869,1198227,0
+IVVD.US,D,20250612,000000,0.85,0.8594,0.8127,0.8468,914119,0
+IVVD.US,D,20250613,000000,0.829,0.8366,0.7723,0.792,786361,0
+IVVD.US,D,20250616,000000,0.79,0.8168,0.75,0.7881,1251530,0
+IVVD.US,D,20250617,000000,0.7723,0.7881,0.72,0.7268,707432,0
+IVVD.US,D,20250618,000000,0.725,0.7533,0.7,0.749,523304,0
+IVVD.US,D,20250620,000000,0.75,0.75,0.722,0.7459,1026630,0
+IVVD.US,D,20250623,000000,0.7303,0.7398,0.682,0.7012,756067,0
+IVVD.US,D,20250624,000000,0.727,0.7502,0.6901,0.75,498370,0
+IVVD.US,D,20250625,000000,0.7673,0.79,0.7032,0.7043,542349,0
+IVVD.US,D,20250626,000000,0.734,0.8196,0.734,0.7989,2215397,0
+IVVD.US,D,20250627,000000,0.765,0.8,0.7265,0.7265,10209839,0
+IVVD.US,D,20250630,000000,0.735,0.759,0.715,0.715,966058,0
+IVVD.US,D,20250701,000000,0.72,0.7628,0.71,0.7212,1041448,0
+IVVD.US,D,20250702,000000,0.7484,0.769999,0.723,0.723,664967,0
+IVVD.US,D,20250703,000000,0.7489,0.76885,0.7224,0.7351,527935,0
+IVVD.US,D,20250707,000000,0.74,0.7404,0.7001,0.7036,585888,0
+IVVD.US,D,20250708,000000,0.7166,0.7237,0.704,0.7206,572414,0
+IVVD.US,D,20250709,000000,0.7122,0.7587,0.7122,0.75,570077,0
+IVVD.US,D,20250710,000000,0.75,0.7599,0.7421,0.7454,502702,0
+IVVD.US,D,20250711,000000,0.75,0.75,0.726,0.7385,271453,0
+IVVD.US,D,20250714,000000,0.738,0.7397,0.71,0.7267,408531,0
+IVVD.US,D,20250715,000000,0.72,0.73,0.6751,0.6825,810985,0
+IVVD.US,D,20250716,000000,0.7,0.7001,0.6633,0.6869,525307,0
+IVVD.US,D,20250717,000000,0.69,0.73,0.6801,0.7217,708665,0
+IVVD.US,D,20250718,000000,0.73,0.756,0.722,0.7475,837026,0
+IVVD.US,D,20250721,000000,0.78,0.798,0.766,0.77,969593,0
+IVVD.US,D,20250722,000000,0.78,0.7928,0.75,0.76,437840,0
+IVVD.US,D,20250723,000000,0.782,0.855,0.7637,0.8,1418570,0
+IVVD.US,D,20250724,000000,0.7896,0.844,0.7896,0.81,799142,0
+IVVD.US,D,20250725,000000,0.8005,0.8199,0.78,0.785,428143,0
+IVVD.US,D,20250728,000000,0.7987,0.8437,0.7952,0.8373,1304968,0
+IVVD.US,D,20250729,000000,0.8437,0.8437,0.8026,0.8065,518041,0
+IVVD.US,D,20250730,000000,0.8003,0.8146,0.7519,0.7519,496604,0
+IVVD.US,D,20250731,000000,0.75,0.7519,0.6772,0.694,629739,0
+IVVD.US,D,20250801,000000,0.702,0.7388,0.69,0.7323,824002,0
+IVVD.US,D,20250804,000000,0.73,0.739999,0.7147,0.728,255409,0
+IVVD.US,D,20250805,000000,0.7477,0.7717,0.7204,0.7241,889914,0
+IVVD.US,D,20250806,000000,0.7236,0.734,0.7015,0.717,541566,0
+IVVD.US,D,20250807,000000,0.7,0.77,0.7,0.7536,1562268,0
+IVVD.US,D,20250808,000000,0.76,0.7999,0.7203,0.7979,698236,0
+IVVD.US,D,20250811,000000,0.7951,0.81,0.756929,0.7698,507936,0
+IVVD.US,D,20250812,000000,0.758,0.795,0.75,0.7803,282576,0
+IVVD.US,D,20250813,000000,0.767,0.8,0.7652,0.793,474476,0
+IVVD.US,D,20250814,000000,0.8,0.8022,0.7813,0.7993,483689,0
+IVVD.US,D,20250815,000000,0.717,0.7671,0.68,0.7071,1423834,0
+IVVD.US,D,20250818,000000,0.7086,0.7192,0.58,0.5811,3031462,0
+IVVD.US,D,20250819,000000,0.5948,0.609999,0.552,0.571,1715288,0
+IVVD.US,D,20250820,000000,0.59,0.6479,0.5629,0.6338,1743082,0
+IVVD.US,D,20250821,000000,0.5,0.5572,0.483,0.5279,4195692,0
+IVVD.US,D,20250822,000000,0.53,0.55,0.5031,0.5201,1595002,0
+IVVD.US,D,20250825,000000,0.5334,0.5978,0.517,0.5597,12108826,0
+IVVD.US,D,20250826,000000,0.9452,1.14,0.81,1.03,186776820,0
+IVVD.US,D,20250827,000000,1.025,1.1,0.77,0.871,22434568,0
+IVVD.US,D,20250828,000000,0.974,1.08,0.88,0.99,14723553,0
+IVVD.US,D,20250829,000000,1.05,1.05,0.92,0.973,3999635,0
+IVVD.US,D,20250902,000000,0.96,1.09,0.9488,1.03,5365995,0
+IVVD.US,D,20250903,000000,1.02,1.09,1,1.04,2963599,0
+IVVD.US,D,20250904,000000,1.04,1.04,0.958,0.9975,3341702,0
+IVVD.US,D,20250905,000000,0.97,1.19,0.9601,1.14,7611303,0
+IVVD.US,D,20250908,000000,1.13,1.21,1.11,1.16,2643214,0
+IVVD.US,D,20250909,000000,1.17,1.24,1.11,1.22,3112890,0
+IVVD.US,D,20250910,000000,1.21,1.45,1.2003,1.29,8809369,0
+IVVD.US,D,20250911,000000,1.29,1.3483,1.215,1.23,3216264,0
+IVVD.US,D,20250912,000000,1.24,1.45,1.05,1.43,10287989,0
+IVVD.US,D,20250915,000000,1.41,1.41,1.25,1.28,2737175,0
+IVVD.US,D,20250916,000000,1.3,1.32,1.23,1.26,1820623,0
+IVVD.US,D,20250917,000000,1.22,1.27,1.15,1.15,1693084,0
+IVVD.US,D,20250918,000000,1.26,1.3199,1.18,1.25,2313696,0
+IVVD.US,D,20250919,000000,1.24,1.25,1.18,1.22,1860504,0
+IVVD.US,D,20250922,000000,1.2,1.24,1.1701,1.22,1152400,0
+IVVD.US,D,20250923,000000,1.21,1.22,1.135,1.16,1589977,0
+IVVD.US,D,20250924,000000,1.16,1.22,1.14,1.22,2306502,0
+IVVD.US,D,20250925,000000,1.16,1.2,1.125,1.14,1654888,0
+IVVD.US,D,20250926,000000,1.14,1.1499,1.065,1.12,1770797,0
+IVVD.US,D,20250929,000000,1.12,1.15,1.05,1.12,3117873,0
+IVVD.US,D,20250930,000000,1.12,1.12,1.065,1.1,2082985,0
+IVVD.US,D,20251001,000000,1.11,1.22,1.1006,1.22,2694867,0
+IVVD.US,D,20251002,000000,1.23,1.2592,1.17,1.22,1282795,0
+IVVD.US,D,20251003,000000,1.16,1.296,1.145,1.16,2005879,0
+IVVD.US,D,20251006,000000,1.29,1.54,1.29,1.42,23538464,0
+IVVD.US,D,20251007,000000,1.49,1.66,1.34,1.63,12036204,0
+IVVD.US,D,20251008,000000,1.63,1.785,1.6,1.64,6876414,0
+IVVD.US,D,20251009,000000,1.63,1.94,1.58,1.89,16670924,0
+IVVD.US,D,20251010,000000,2,2.01,1.7,1.76,8285678,0
+IVVD.US,D,20251013,000000,1.75,1.9,1.64,1.88,5372576,0
+IVVD.US,D,20251014,000000,1.78,1.84,1.56,1.63,9241545,0
+IVVD.US,D,20251015,000000,1.7,1.81,1.68,1.75,5349651,0
+IVVD.US,D,20251016,000000,1.72,1.8094,1.675,1.75,4258039,0
+IVVD.US,D,20251017,000000,1.72,1.76,1.67,1.74,3190476,0
+IVVD.US,D,20251020,000000,1.72,2.005,1.715,1.97,6549472,0
+IVVD.US,D,20251021,000000,1.97,2.25,1.93,2.04,9480605,0
+IVVD.US,D,20251022,000000,2,2.2,1.85,1.86,5027747,0
+IVVD.US,D,20251023,000000,1.86,2.06,1.86,1.94,4373893,0
+IVVD.US,D,20251024,000000,1.95,2.35,1.93,2.23,6791701,0
+IVVD.US,D,20251027,000000,2.24,2.34,2.1,2.15,4380559,0
+IVVD.US,D,20251028,000000,2.2,2.24,2.07,2.12,2639021,0
+IVVD.US,D,20251029,000000,2.14,2.2,1.86,1.92,5312143,0
+IVVD.US,D,20251030,000000,1.89,1.94,1.74,1.87,3143569,0
+IVVD.US,D,20251031,000000,1.86,2,1.75,1.76,2954695,0
+IVVD.US,D,20251103,000000,1.8,1.88,1.6,1.61,3744881,0
+IVVD.US,D,20251104,000000,1.56,1.58,1.385,1.4,3833207,0
+IVVD.US,D,20251105,000000,1.39,1.54,1.36,1.52,3258916,0
+IVVD.US,D,20251106,000000,1.6,1.65,1.45,1.54,3353973,0
+IVVD.US,D,20251107,000000,1.48,1.595,1.385,1.585,2868649,0
+IVVD.US,D,20251110,000000,1.63,1.66,1.515,1.61,1958875,0
+IVVD.US,D,20251111,000000,1.58,1.66,1.55,1.65,2151049,0
+IVVD.US,D,20251112,000000,1.65,1.77,1.63,1.77,1907463,0
+IVVD.US,D,20251113,000000,1.76,1.79,1.69,1.77,2554530,0
+IVVD.US,D,20251114,000000,2.56,2.76,2.16,2.35,136453486,0
+IVVD.US,D,20251117,000000,2.35,3.0699,2.34,2.84,23905675,0
+IVVD.US,D,20251118,000000,2.58,2.6,2.37,2.53,18086328,0
+IVVD.US,D,20251119,000000,2.54,2.7,2.47,2.5,6480276,0
+IVVD.US,D,20251120,000000,2.57,2.6199,2.375,2.4,4933018,0
+IVVD.US,D,20251121,000000,2.45,2.6,2.41,2.5,4614122,0
+IVVD.US,D,20251124,000000,2.53,2.56,2.36,2.4,3799245,0
+IVVD.US,D,20251125,000000,2.335,2.335,2.23,2.27,3578919,0
+IVVD.US,D,20251126,000000,2.3,2.34,2.245,2.33,2155962,0
+IVVD.US,D,20251128,000000,2.37,2.455,2.36,2.43,1760561,0
+IVVD.US,D,20251201,000000,2.51,2.595,2.4,2.5,6623299,0
+IVVD.US,D,20251202,000000,2.48,2.48,2.09,2.16,7311057,0
+IVVD.US,D,20251203,000000,2.13,2.28,2.12,2.23,3935274,0
+IVVD.US,D,20251204,000000,2.22,2.28,2.18,2.22,1850093,0
+IVVD.US,D,20251205,000000,2.25,2.29,2.15,2.23,3564407,0
+IVVD.US,D,20251208,000000,2.3,2.4883,2.245,2.38,3840472,0
+IVVD.US,D,20251209,000000,2.39,2.525,2.34,2.48,4282256,0
+IVVD.US,D,20251210,000000,2.49,2.59,2.4301,2.51,5403484,0
+IVVD.US,D,20251211,000000,2.5,2.585,2.38,2.38,3352367,0
+IVVD.US,D,20251212,000000,2.36,2.435,2.305,2.32,2769887,0
+IVVD.US,D,20251215,000000,2.35,2.41,2.21,2.22,3488475,0
+IVVD.US,D,20251216,000000,2.22,2.42,2.18,2.38,6524823,0
+IVVD.US,D,20251217,000000,2.37,2.42,2.25,2.28,2663670,0
+IVVD.US,D,20251218,000000,2.28,2.41,2.28,2.29,2376958,0
+IVVD.US,D,20251219,000000,2.31,2.39,2.29,2.3,19177341,0
+IVVD.US,D,20251222,000000,2.42,2.95,2.42,2.88,11688513,0
+IVVD.US,D,20251223,000000,2.9,3.01,2.77,2.8,6457397,0
+IVVD.US,D,20251224,000000,2.79,2.825,2.52,2.81,4034783,0
+IVVD.US,D,20251226,000000,2.82,2.85,2.655,2.69,2376656,0
+IVVD.US,D,20251229,000000,2.68,2.68,2.5704,2.59,1805902,0
+IVVD.US,D,20251230,000000,2.57,2.6,2.42,2.43,4305082,0
+IVVD.US,D,20251231,000000,2.41,2.49,2.37,2.47,1955768,0
+IVVD.US,D,20260102,000000,2.47,2.52,2.4001,2.5,2780334,0
+IVVD.US,D,20260105,000000,2.51,2.57,2.37,2.55,2407450,0
+IVVD.US,D,20260106,000000,2.56,2.59,2.38,2.38,2826442,0
+IVVD.US,D,20260107,000000,2.4,2.55,2.39,2.4,2782777,0
+IVVD.US,D,20260108,000000,2.52,2.545,2.42,2.51,2562328,0
+IVVD.US,D,20260109,000000,2.53,2.78,2.52,2.52,3322628,0
+IVVD.US,D,20260112,000000,2.56,2.56,2.33,2.45,4359125,0
+IVVD.US,D,20260113,000000,2.45,2.5448,2.2,2.34,4900364,0
+IVVD.US,D,20260114,000000,2.33,2.6072,2.32,2.6,4546479,0
+IVVD.US,D,20260115,000000,2.6,2.6375,2.44,2.44,1893438,0
+IVVD.US,D,20260116,000000,2.41,2.52,2.4,2.45,1810761,0
+IVVD.US,D,20260120,000000,2.36,2.45,2.24,2.24,6275034,0
+IVVD.US,D,20260121,000000,2.25,2.29,2.15,2.21,2752148,0
+IVVD.US,D,20260122,000000,2.2,2.305,2.2,2.21,4223601,0
+IVVD.US,D,20260123,000000,2.2,2.205,2.09,2.11,3027415,0
+IVVD.US,D,20260126,000000,2.12,2.16,2.02,2.05,4102941,0
+IVVD.US,D,20260127,000000,2.04,2.08,1.98,2.03,2837702,0
+IVVD.US,D,20260128,000000,2.05,2.055,1.91,1.92,2811591,0
+IVVD.US,D,20260129,000000,1.94,1.958,1.83,1.85,2302031,0
+IVVD.US,D,20260130,000000,1.85,1.8799,1.72,1.74,3302017,0
+IVVD.US,D,20260202,000000,1.755,1.9,1.72,1.74,3905890,0
+IVVD.US,D,20260203,000000,1.845,1.915,1.77,1.88,4204592,0
+IVVD.US,D,20260204,000000,1.92,1.957,1.765,1.84,3088674,0
+IVVD.US,D,20260205,000000,1.79,1.875,1.671,1.71,3332842,0
+IVVD.US,D,20260206,000000,1.76,1.8,1.58,1.59,5839059,0
+IVVD.US,D,20260209,000000,1.59,1.65,1.47,1.48,5124495,0
+IVVD.US,D,20260210,000000,1.46,1.645,1.46,1.63,3833315,0
+IVVD.US,D,20260211,000000,1.67,1.67,1.515,1.61,2656244,0
+IVVD.US,D,20260212,000000,1.63,1.63,1.5,1.53,1078021,0
+IVVD.US,D,20260213,000000,1.53,1.63,1.52,1.56,1061920,0
+IVVD.US,D,20260217,000000,1.55,1.6,1.5,1.55,824335,0
+IVVD.US,D,20260218,000000,1.56,1.66,1.56,1.645,1468415,0
diff --git a/daily/us/nasdaq stocks/2/juns.us.txt b/daily/us/nasdaq stocks/2/juns.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..34d7e924494f6f7f6d973a09a81f491147aca366
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/juns.us.txt	
@@ -0,0 +1,303 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JUNS.US,D,20241203,000000,4,9.27,3.86,5.49,2256800,0
+JUNS.US,D,20241204,000000,5.24,6.2,5.05,5.54,306585,0
+JUNS.US,D,20241205,000000,5.52,6.1,5.25,6.09,567973,0
+JUNS.US,D,20241206,000000,6.21,7.88,6.21,7.79,188857,0
+JUNS.US,D,20241209,000000,7.97,8.55,6.91,8.04,250821,0
+JUNS.US,D,20241210,000000,8.16,17.77,8.002,9.5,1088763,0
+JUNS.US,D,20241211,000000,9.5,11.8,9.01,11.5,455747,0
+JUNS.US,D,20241212,000000,12.99,19,12.5,15.37,1006574,0
+JUNS.US,D,20241213,000000,17.24,17.6038,10.2543,12.21,781709,0
+JUNS.US,D,20241216,000000,12.5,13.2024,9.49,10.27,401441,0
+JUNS.US,D,20241217,000000,11,13,11,11.89,192029,0
+JUNS.US,D,20241218,000000,12.13,12.5911,11.24,11.24,80182,0
+JUNS.US,D,20241219,000000,11.62,19.51,7.5,10.86,1125693,0
+JUNS.US,D,20241220,000000,10.77,11.9816,9.73,9.73,513504,0
+JUNS.US,D,20241223,000000,10.77,11.2,10.5821,10.95,61221,0
+JUNS.US,D,20241224,000000,10.94,12.8124,10.73,11.32,91128,0
+JUNS.US,D,20241226,000000,11.88,12.15,11.09,11.43,291052,0
+JUNS.US,D,20241227,000000,11.15,12.5,10.5,11.02,131929,0
+JUNS.US,D,20241230,000000,10.8,11.4317,9.7,10.31,497351,0
+JUNS.US,D,20241231,000000,10.39,10.82,10.15,10.7,39051,0
+JUNS.US,D,20250102,000000,11.11,11.11,10.0001,10.49,507961,0
+JUNS.US,D,20250103,000000,9.94,10.51,8.5,8.5,463872,0
+JUNS.US,D,20250106,000000,8.8,9.49,8.5,8.75,377047,0
+JUNS.US,D,20250107,000000,8.81,9,8.5,8.65,254796,0
+JUNS.US,D,20250108,000000,8.52,9,8.5,8.65,251004,0
+JUNS.US,D,20250110,000000,8.69,9.155,8.55,8.55,486512,0
+JUNS.US,D,20250113,000000,9.3,9.35,7.51,8.32,2303604,0
+JUNS.US,D,20250114,000000,8.19,8.2,5.7101,5.96,943004,0
+JUNS.US,D,20250115,000000,5.98,6.04,4.81,5.4,144382,0
+JUNS.US,D,20250116,000000,5.09,5.7743,4.11,4.27,1132533,0
+JUNS.US,D,20250117,000000,4.16,4.75,4.16,4.4,115279,0
+JUNS.US,D,20250121,000000,4.45,5.6,4.21,5.42,249399,0
+JUNS.US,D,20250122,000000,5.6,5.6,3,3.58,6918683,0
+JUNS.US,D,20250123,000000,3.06,3.1495,1.16,1.45,11107811,0
+JUNS.US,D,20250124,000000,1.23,1.4795,1.21,1.41,2942174,0
+JUNS.US,D,20250127,000000,1.28,1.34,1.18,1.2,1132237,0
+JUNS.US,D,20250128,000000,1.2,1.38,1.18,1.32,558285,0
+JUNS.US,D,20250129,000000,1.32,1.35,1.16,1.22,518037,0
+JUNS.US,D,20250130,000000,1.27,1.33,1.07,1.12,1347015,0
+JUNS.US,D,20250131,000000,1.09,1.12,1.01,1.03,872352,0
+JUNS.US,D,20250203,000000,1.02,1.02,0.91,0.9698,716738,0
+JUNS.US,D,20250204,000000,1,1.1,0.93,1.08,763069,0
+JUNS.US,D,20250205,000000,1.09,1.1396,0.9861,1.02,518692,0
+JUNS.US,D,20250206,000000,1.02,1.08,0.9949,1.02,303361,0
+JUNS.US,D,20250207,000000,1,1.06,0.83,0.8667,652205,0
+JUNS.US,D,20250210,000000,0.87,0.96,0.87,0.896,444908,0
+JUNS.US,D,20250211,000000,0.874,0.9169,0.866701,0.908,109950,0
+JUNS.US,D,20250212,000000,0.89,0.92,0.8511,0.8825,146917,0
+JUNS.US,D,20250213,000000,0.8946,0.9155,0.813,0.8476,273220,0
+JUNS.US,D,20250214,000000,0.84,0.855,0.7802,0.8307,264396,0
+JUNS.US,D,20250218,000000,0.8308,0.85,0.81,0.838,93408,0
+JUNS.US,D,20250219,000000,0.8308,0.8727,0.828,0.857,198476,0
+JUNS.US,D,20250220,000000,0.846,0.864899,0.81,0.8369,100534,0
+JUNS.US,D,20250221,000000,0.8259,0.8369,0.785,0.8368,93736,0
+JUNS.US,D,20250224,000000,0.84,0.84,0.76,0.772,168027,0
+JUNS.US,D,20250225,000000,0.8102,0.8102,0.6521,0.685,326829,0
+JUNS.US,D,20250226,000000,0.665,0.7003,0.6602,0.699,118943,0
+JUNS.US,D,20250227,000000,0.689,0.7069,0.661,0.669,99774,0
+JUNS.US,D,20250228,000000,0.66,0.67,0.63,0.651,176139,0
+JUNS.US,D,20250303,000000,0.633,0.65873,0.552707,0.5835,309346,0
+JUNS.US,D,20250304,000000,0.56,0.6193,0.55,0.6193,202153,0
+JUNS.US,D,20250305,000000,0.6392,0.68,0.62,0.642,79249,0
+JUNS.US,D,20250306,000000,0.678,0.68,0.6182,0.66,117916,0
+JUNS.US,D,20250307,000000,0.62,0.6725,0.62,0.67,89003,0
+JUNS.US,D,20250310,000000,0.67,0.67,0.63,0.6658,122671,0
+JUNS.US,D,20250311,000000,0.64,0.6505,0.602,0.633,77716,0
+JUNS.US,D,20250312,000000,0.639,0.639,0.592,0.5921,107796,0
+JUNS.US,D,20250313,000000,0.5899,0.6225,0.5601,0.6082,117244,0
+JUNS.US,D,20250314,000000,0.63,0.63,0.587251,0.6119,26923,0
+JUNS.US,D,20250317,000000,0.62,0.644,0.5821,0.644,54649,0
+JUNS.US,D,20250318,000000,0.628,0.6362,0.610401,0.6362,39105,0
+JUNS.US,D,20250319,000000,0.6293,0.6396,0.6199,0.62,36075,0
+JUNS.US,D,20250320,000000,0.638,0.7788,0.613,0.778,577340,0
+JUNS.US,D,20250321,000000,0.78,0.8,0.74,0.755,210116,0
+JUNS.US,D,20250324,000000,0.7646,0.7807,0.7024,0.7458,99629,0
+JUNS.US,D,20250325,000000,0.725,0.75,0.7247,0.7272,42018,0
+JUNS.US,D,20250326,000000,0.7192,0.75,0.7092,0.749,108398,0
+JUNS.US,D,20250327,000000,0.74,0.745,0.7,0.7428,84317,0
+JUNS.US,D,20250328,000000,0.74,0.74,0.643,0.7,62785,0
+JUNS.US,D,20250331,000000,0.65,0.675,0.55,0.61,214679,0
+JUNS.US,D,20250401,000000,0.589,0.6434,0.589,0.6255,41527,0
+JUNS.US,D,20250402,000000,0.65,0.65,0.5998,0.639,90250,0
+JUNS.US,D,20250403,000000,0.629,0.639,0.59,0.628,32089,0
+JUNS.US,D,20250404,000000,0.6,0.6325,0.55,0.587,94481,0
+JUNS.US,D,20250407,000000,0.5694,0.586,0.5303,0.54885,60498,0
+JUNS.US,D,20250408,000000,0.55,0.587,0.5405,0.5752,18340,0
+JUNS.US,D,20250409,000000,0.55,0.5869,0.5303,0.5602,149852,0
+JUNS.US,D,20250410,000000,0.54,0.5602,0.52,0.549,58638,0
+JUNS.US,D,20250411,000000,0.5484,0.5484,0.51,0.5314,37656,0
+JUNS.US,D,20250414,000000,0.51,0.568,0.51,0.5479,109383,0
+JUNS.US,D,20250415,000000,0.55,0.6,0.535,0.58,67519,0
+JUNS.US,D,20250416,000000,0.56,0.824,0.56,0.7067,1253438,0
+JUNS.US,D,20250417,000000,0.6502,0.669,0.6006,0.62,100003,0
+JUNS.US,D,20250421,000000,0.61,0.6439,0.5889,0.6205,25397,0
+JUNS.US,D,20250422,000000,0.6312,0.65,0.6,0.6395,37985,0
+JUNS.US,D,20250423,000000,0.6452,0.669,0.6013,0.6544,25369,0
+JUNS.US,D,20250424,000000,0.674,0.674,0.6139,0.6568,39158,0
+JUNS.US,D,20250425,000000,0.6813,0.6987,0.6312,0.67,58249,0
+JUNS.US,D,20250428,000000,0.6871,0.6871,0.63,0.67,29763,0
+JUNS.US,D,20250429,000000,0.645,0.699,0.6033,0.6376,19131,0
+JUNS.US,D,20250430,000000,0.6436,0.65,0.6024,0.6475,36939,0
+JUNS.US,D,20250501,000000,0.65,0.65,0.6092,0.6324,19121,0
+JUNS.US,D,20250502,000000,0.6499,0.6499,0.6251,0.64,32566,0
+JUNS.US,D,20250505,000000,0.63,0.65,0.61,0.622,15950,0
+JUNS.US,D,20250506,000000,0.61,0.63699,0.61,0.6108,33759,0
+JUNS.US,D,20250507,000000,0.629,0.629,0.5642,0.6009,38664,0
+JUNS.US,D,20250508,000000,0.581,0.6399,0.58,0.6248,34730,0
+JUNS.US,D,20250509,000000,0.6253,0.64,0.5881,0.6202,27716,0
+JUNS.US,D,20250512,000000,0.64,0.64,0.61,0.636,33401,0
+JUNS.US,D,20250513,000000,0.64,0.682,0.61,0.645,36551,0
+JUNS.US,D,20250514,000000,0.6307,0.6396,0.6119,0.612,39098,0
+JUNS.US,D,20250515,000000,0.614,0.64,0.6004,0.603,26564,0
+JUNS.US,D,20250516,000000,0.6,0.629,0.57,0.5851,75640,0
+JUNS.US,D,20250519,000000,0.5799,0.615999,0.5531,0.563,89989,0
+JUNS.US,D,20250520,000000,0.5461,0.595,0.5461,0.5602,75468,0
+JUNS.US,D,20250521,000000,0.55,0.585151,0.55,0.552,29388,0
+JUNS.US,D,20250522,000000,0.5549,0.6049,0.5523,0.569,42369,0
+JUNS.US,D,20250523,000000,0.56,0.629,0.56,0.62,46519,0
+JUNS.US,D,20250527,000000,0.5836,0.6488,0.5836,0.6201,107283,0
+JUNS.US,D,20250528,000000,0.648,0.838,0.64585,0.82,845966,0
+JUNS.US,D,20250529,000000,0.7898,0.877,0.7298,0.8421,273182,0
+JUNS.US,D,20250530,000000,0.8401,0.85,0.7724,0.7751,88483,0
+JUNS.US,D,20250602,000000,0.7992,0.8387,0.7062,0.819,95460,0
+JUNS.US,D,20250603,000000,0.84,0.85,0.8,0.8496,62518,0
+JUNS.US,D,20250604,000000,0.85,0.85,0.81,0.815,82885,0
+JUNS.US,D,20250605,000000,0.84,0.84,0.78,0.8283,114978,0
+JUNS.US,D,20250606,000000,0.8141,0.8495,0.76,0.7804,101483,0
+JUNS.US,D,20250609,000000,0.7956,0.9595,0.7956,0.899,256202,0
+JUNS.US,D,20250610,000000,0.8944,0.98,0.88,0.967,188481,0
+JUNS.US,D,20250611,000000,0.9674,2.29,0.9501,1.99,9062447,0
+JUNS.US,D,20250612,000000,1.5,1.59,1.1,1.12,1673725,0
+JUNS.US,D,20250613,000000,1.05,1.26,1,1.13,554830,0
+JUNS.US,D,20250616,000000,1.02,1.13,0.93,0.9401,324981,0
+JUNS.US,D,20250617,000000,0.9501,0.9889,0.9,0.9363,146392,0
+JUNS.US,D,20250618,000000,0.95,1.3,0.95,1.24,929492,0
+JUNS.US,D,20250620,000000,1.16,1.1641,1.0701,1.11,198551,0
+JUNS.US,D,20250623,000000,1.17,1.259,1.12,1.2,197673,0
+JUNS.US,D,20250624,000000,1.2,1.24,1.06,1.13,222865,0
+JUNS.US,D,20250625,000000,1.12,1.19,1.1,1.12,65336,0
+JUNS.US,D,20250626,000000,1.1,1.15,1.06,1.08,108825,0
+JUNS.US,D,20250627,000000,1.07,1.125,1,1.05,297251,0
+JUNS.US,D,20250630,000000,1.04,1.07,0.9527,1.02,239195,0
+JUNS.US,D,20250701,000000,1.02,1.05,1,1.01,52850,0
+JUNS.US,D,20250702,000000,1.03,1.35,1.03,1.19,1118295,0
+JUNS.US,D,20250703,000000,1.22,1.8899,1.21,1.65,4934400,0
+JUNS.US,D,20250707,000000,1.6,1.6,1.4,1.47,483218,0
+JUNS.US,D,20250708,000000,1.45,1.55,1.39,1.47,309474,0
+JUNS.US,D,20250709,000000,1.5,1.66,1.43,1.61,251785,0
+JUNS.US,D,20250710,000000,1.62,2,1.5701,1.91,691488,0
+JUNS.US,D,20250711,000000,1.91,2.74,1.77,2.29,1731290,0
+JUNS.US,D,20250714,000000,2.28,2.9,2,2.81,886388,0
+JUNS.US,D,20250715,000000,2.9,3.33,2.63,2.97,712097,0
+JUNS.US,D,20250716,000000,2.97,3,1.4301,2.18,929833,0
+JUNS.US,D,20250717,000000,2.16,2.4446,1.62,1.72,779649,0
+JUNS.US,D,20250718,000000,1.8,1.83,1.56,1.62,547442,0
+JUNS.US,D,20250721,000000,1.63,1.845,1.63,1.77,408829,0
+JUNS.US,D,20250722,000000,1.81,1.81,1.66,1.69,143554,0
+JUNS.US,D,20250723,000000,1.67,1.85,1.67,1.73,93449,0
+JUNS.US,D,20250724,000000,1.73,1.74,1.63,1.67,118220,0
+JUNS.US,D,20250725,000000,1.67,1.7,1.61,1.62,105021,0
+JUNS.US,D,20250728,000000,1.62,1.6664,1.53,1.58,114546,0
+JUNS.US,D,20250729,000000,1.53,1.6293,1.31,1.41,280285,0
+JUNS.US,D,20250730,000000,1.41,1.54,1.367,1.42,129039,0
+JUNS.US,D,20250731,000000,1.44,1.5395,1.37,1.4,92596,0
+JUNS.US,D,20250801,000000,1.36,1.42,1.3,1.36,93016,0
+JUNS.US,D,20250804,000000,1.4,1.5443,1.35,1.5,112247,0
+JUNS.US,D,20250805,000000,1.52,1.53,1.33,1.38,95909,0
+JUNS.US,D,20250806,000000,1.38,1.4,1.14,1.22,268374,0
+JUNS.US,D,20250807,000000,1.32,1.32,1.19,1.28,82919,0
+JUNS.US,D,20250808,000000,1.27,1.27,1.17,1.21,117933,0
+JUNS.US,D,20250811,000000,1.25,1.27,1.11,1.15,154189,0
+JUNS.US,D,20250812,000000,1.16,1.16,1.05,1.11,287395,0
+JUNS.US,D,20250813,000000,1.08,1.25,1.08,1.24,176619,0
+JUNS.US,D,20250814,000000,1.3,1.52,1.16,1.34,603360,0
+JUNS.US,D,20250815,000000,1.37,1.3889,1.21,1.29,152212,0
+JUNS.US,D,20250818,000000,1.26,1.3,1.21,1.24,94240,0
+JUNS.US,D,20250819,000000,1.33,1.33,1.2,1.29,73190,0
+JUNS.US,D,20250820,000000,1.28,1.66,1.2496,1.6,481897,0
+JUNS.US,D,20250821,000000,1.65,1.66,1.4309,1.48,218115,0
+JUNS.US,D,20250822,000000,1.49,1.57,1.4338,1.52,152727,0
+JUNS.US,D,20250825,000000,1.53,1.59,1.41,1.44,159745,0
+JUNS.US,D,20250826,000000,1.44,1.59,1.41,1.48,173418,0
+JUNS.US,D,20250827,000000,1.51,1.51,1.41,1.49,83247,0
+JUNS.US,D,20250828,000000,1.5,1.5,1.36,1.46,84568,0
+JUNS.US,D,20250829,000000,1.46,1.48,1.41,1.47,47855,0
+JUNS.US,D,20250902,000000,1.48,1.54,1.36,1.36,135503,0
+JUNS.US,D,20250903,000000,1.36,1.4,1.24,1.24,77279,0
+JUNS.US,D,20250904,000000,1.25,1.3895,1.2403,1.25,53818,0
+JUNS.US,D,20250905,000000,1.28,1.3124,1.2,1.23,42822,0
+JUNS.US,D,20250908,000000,1.25,1.3399,1.225,1.28,78036,0
+JUNS.US,D,20250909,000000,1.25,1.4,1.22,1.39,96333,0
+JUNS.US,D,20250910,000000,1.39,1.5,1.3,1.44,107255,0
+JUNS.US,D,20250911,000000,1.47,1.65,1.3701,1.56,323628,0
+JUNS.US,D,20250912,000000,1.59,1.6,1.5,1.52,114943,0
+JUNS.US,D,20250915,000000,1.49,1.62,1.49,1.6,80942,0
+JUNS.US,D,20250916,000000,1.61,1.61,1.475,1.5,135947,0
+JUNS.US,D,20250917,000000,1.49,1.55,1.47,1.49,93784,0
+JUNS.US,D,20250918,000000,1.49,1.56,1.4,1.43,133964,0
+JUNS.US,D,20250919,000000,1.41,1.52,1.41,1.43,439159,0
+JUNS.US,D,20250922,000000,1.43,1.4527,1.3,1.32,131651,0
+JUNS.US,D,20250923,000000,1.36,1.48,1.32,1.35,165558,0
+JUNS.US,D,20250924,000000,1.33,1.42,1.33,1.4,69298,0
+JUNS.US,D,20250925,000000,1.42,1.4295,1.36,1.4,51222,0
+JUNS.US,D,20250926,000000,1.38,1.67,1.38,1.59,486767,0
+JUNS.US,D,20250929,000000,1.6515,1.8,1.61,1.8,342927,0
+JUNS.US,D,20250930,000000,1.82,1.8395,1.56,1.76,246730,0
+JUNS.US,D,20251001,000000,1.79,1.79,1.6501,1.7,79276,0
+JUNS.US,D,20251002,000000,1.72,1.74,1.65,1.72,60081,0
+JUNS.US,D,20251003,000000,1.75,1.75,1.52,1.63,127728,0
+JUNS.US,D,20251006,000000,1.67,1.67,1.535,1.54,98017,0
+JUNS.US,D,20251007,000000,1.54,1.5991,1.5,1.55,93485,0
+JUNS.US,D,20251008,000000,1.63,1.7,1.55,1.59,135830,0
+JUNS.US,D,20251009,000000,1.61,1.63,1.57,1.61,90125,0
+JUNS.US,D,20251010,000000,1.59,1.63,1.52,1.53,75906,0
+JUNS.US,D,20251013,000000,1.53,1.6,1.45,1.45,85265,0
+JUNS.US,D,20251014,000000,1.44,1.5689,1.44,1.51,89650,0
+JUNS.US,D,20251015,000000,1.53,1.5898,1.48,1.52,49382,0
+JUNS.US,D,20251016,000000,1.51,1.71,1.51,1.63,269752,0
+JUNS.US,D,20251017,000000,1.62,1.69,1.53,1.59,88227,0
+JUNS.US,D,20251020,000000,1.6,1.68,1.531,1.58,143140,0
+JUNS.US,D,20251021,000000,1.61,1.65,1.565,1.62,84523,0
+JUNS.US,D,20251022,000000,1.59,1.66,1.49,1.49,141708,0
+JUNS.US,D,20251023,000000,1.47,1.5654,1.47,1.48,74708,0
+JUNS.US,D,20251024,000000,1.47,1.56,1.44,1.53,195350,0
+JUNS.US,D,20251027,000000,1.65,1.81,1.54,1.7,325415,0
+JUNS.US,D,20251028,000000,1.69,1.81,1.6569,1.7,182492,0
+JUNS.US,D,20251029,000000,1.67,1.6999,1.37,1.43,464301,0
+JUNS.US,D,20251030,000000,1.46,1.4754,1.3701,1.38,122582,0
+JUNS.US,D,20251031,000000,1.41,1.461,1.3604,1.43,97266,0
+JUNS.US,D,20251103,000000,1.38,1.4,1.305,1.32,123299,0
+JUNS.US,D,20251104,000000,1.35,1.375,1.23,1.25,77975,0
+JUNS.US,D,20251105,000000,1.27,1.37,1.2,1.36,554441,0
+JUNS.US,D,20251106,000000,1.35,1.375,1.3111,1.36,69228,0
+JUNS.US,D,20251107,000000,1.34,1.36,1.3083,1.33,90551,0
+JUNS.US,D,20251110,000000,1.33,1.38,1.27,1.37,87326,0
+JUNS.US,D,20251111,000000,1.38,1.38,1.3,1.33,47950,0
+JUNS.US,D,20251112,000000,1.34,1.38,1.33,1.38,62909,0
+JUNS.US,D,20251113,000000,1.34,1.36,1.2906,1.31,27271,0
+JUNS.US,D,20251114,000000,1.33,1.38,1.306,1.34,49400,0
+JUNS.US,D,20251117,000000,1.36,1.372,1.25,1.27,44562,0
+JUNS.US,D,20251118,000000,1.25,1.3,1.24,1.25,55591,0
+JUNS.US,D,20251119,000000,1.22,1.35,1.22,1.3,46105,0
+JUNS.US,D,20251120,000000,1.34,1.35,1.22,1.23,75175,0
+JUNS.US,D,20251121,000000,1.24,1.2873,1.18,1.18,64844,0
+JUNS.US,D,20251124,000000,1.23,1.23,1.16,1.17,52213,0
+JUNS.US,D,20251125,000000,1.15,1.21,1.15,1.18,29280,0
+JUNS.US,D,20251126,000000,1.17,1.236,1.1601,1.21,25456,0
+JUNS.US,D,20251128,000000,1.23,1.3032,1.21,1.225,13510,0
+JUNS.US,D,20251201,000000,1.23,1.23,1.1675,1.2,25415,0
+JUNS.US,D,20251202,000000,1.2,1.2068,1.17,1.18,15789,0
+JUNS.US,D,20251203,000000,1.18,1.24,1.17,1.21,45303,0
+JUNS.US,D,20251204,000000,1.22,1.2445,1.185,1.22,30513,0
+JUNS.US,D,20251205,000000,1.21,1.2224,1.13,1.14,37099,0
+JUNS.US,D,20251208,000000,1.16,1.17,1.1301,1.14,36931,0
+JUNS.US,D,20251209,000000,1.14,1.16,1.13,1.13,39603,0
+JUNS.US,D,20251210,000000,1.13,1.18,1.1,1.13,40668,0
+JUNS.US,D,20251211,000000,1.12,1.29,1.12,1.18,106412,0
+JUNS.US,D,20251212,000000,1.2,1.2299,1.1,1.12,42214,0
+JUNS.US,D,20251215,000000,1.12,1.1793,1.08,1.08,38482,0
+JUNS.US,D,20251216,000000,1.08,1.18,1.07,1.15,48079,0
+JUNS.US,D,20251217,000000,1.17,1.17,1.1,1.13,52077,0
+JUNS.US,D,20251218,000000,1.15,1.17,1.11,1.12,27886,0
+JUNS.US,D,20251219,000000,1.12,1.2,1.1,1.1,60431,0
+JUNS.US,D,20251222,000000,1.01,1.142,1,1.1,355178,0
+JUNS.US,D,20251223,000000,1.13,1.13,1.05,1.07,61861,0
+JUNS.US,D,20251224,000000,1.04,1.1296,1.04,1.1,16776,0
+JUNS.US,D,20251226,000000,1.11,1.2,1.06,1.14,72506,0
+JUNS.US,D,20251229,000000,1.19,1.2,1.1,1.11,89185,0
+JUNS.US,D,20251230,000000,1.11,1.16,1.05,1.0791,118529,0
+JUNS.US,D,20251231,000000,1.07,1.1018,0.9147,1.02,283089,0
+JUNS.US,D,20260102,000000,1,1.0389,0.9902,1.01,32664,0
+JUNS.US,D,20260105,000000,1.01,1.06,0.9901,1.04,54113,0
+JUNS.US,D,20260106,000000,1.04,1.08,0.9801,1.055,60328,0
+JUNS.US,D,20260107,000000,1.07,1.09,1.03,1.045,28340,0
+JUNS.US,D,20260108,000000,1.06,1.09,1.02,1.03,67992,0
+JUNS.US,D,20260109,000000,1.06,1.08,1.03,1.06,86871,0
+JUNS.US,D,20260112,000000,1.07,1.09,0.9901,1.04,57433,0
+JUNS.US,D,20260113,000000,1.04,1.04,0.9129,0.9251,138658,0
+JUNS.US,D,20260114,000000,0.93,0.95,0.7862,0.8101,162145,0
+JUNS.US,D,20260115,000000,0.81,0.895,0.8,0.8621,111926,0
+JUNS.US,D,20260116,000000,0.878,0.89,0.82,0.8587,57667,0
+JUNS.US,D,20260120,000000,0.84,0.98,0.8209,0.9,43828,0
+JUNS.US,D,20260121,000000,0.93,0.955,0.9028,0.9295,27951,0
+JUNS.US,D,20260122,000000,0.9295,0.94,0.8775,0.935,110649,0
+JUNS.US,D,20260123,000000,0.9399,0.94,0.88,0.89,47225,0
+JUNS.US,D,20260126,000000,0.88,0.89,0.8248,0.825,29115,0
+JUNS.US,D,20260127,000000,0.82,0.8797,0.8015,0.8249,106678,0
+JUNS.US,D,20260128,000000,0.73,0.73,0.6113,0.6308,11580412,0
+JUNS.US,D,20260129,000000,0.6,0.63,0.5896,0.6,470657,0
+JUNS.US,D,20260130,000000,0.56,0.56,0.48,0.5278,454362,0
+JUNS.US,D,20260202,000000,0.5302,0.6091,0.52,0.59,204598,0
+JUNS.US,D,20260203,000000,0.5678,0.5855,0.551,0.5694,69248,0
+JUNS.US,D,20260204,000000,0.5515,0.56,0.505,0.5468,102911,0
+JUNS.US,D,20260205,000000,0.5304,0.63,0.5069,0.6157,221324,0
+JUNS.US,D,20260206,000000,0.5972,0.6079,0.5732,0.5994,97541,0
+JUNS.US,D,20260209,000000,0.5804,0.625,0.57,0.6183,129843,0
+JUNS.US,D,20260210,000000,0.63,0.63,0.5806,0.6147,37779,0
+JUNS.US,D,20260211,000000,0.586,0.61,0.54,0.61,126922,0
+JUNS.US,D,20260212,000000,0.5739,0.6084,0.5606,0.579,75253,0
+JUNS.US,D,20260213,000000,0.552,0.5779,0.550001,0.5779,23766,0
+JUNS.US,D,20260217,000000,0.5701,0.5825,0.5404,0.5598,36863,0
+JUNS.US,D,20260218,000000,0.5598,0.59979,0.54,0.56725,58374,0
diff --git a/daily/us/nasdaq stocks/2/jwel.us.txt b/daily/us/nasdaq stocks/2/jwel.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2927cae1892b8c0f0ec122d8ba30b392f6096383
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/jwel.us.txt	
@@ -0,0 +1,1209 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JWEL.US,D,20210317,000000,137.6,176,122.24,139.36,101236.8125,0
+JWEL.US,D,20210318,000000,126.88,137.28,116.16,116.16,22672.5,0
+JWEL.US,D,20210319,000000,120.16,124.48,116.162,117.28,5915,0
+JWEL.US,D,20210322,000000,117.44,123.2,117.28,122.08,7670.75,0
+JWEL.US,D,20210323,000000,119.68,122.08,115.2,117.44,8647.25,0
+JWEL.US,D,20210324,000000,115.68,120.48,113.6,114.72,3624.625,0
+JWEL.US,D,20210325,000000,112.16,115.2,105.84,111.2,1669.4375,0
+JWEL.US,D,20210326,000000,112,113.6,108.8,112.64,2611.8125,0
+JWEL.US,D,20210329,000000,114.72,114.72,112,113.6,1248.125,0
+JWEL.US,D,20210330,000000,111.68,122.4,111.68,122.08,7084.1875,0
+JWEL.US,D,20210331,000000,122.08,127.2,119.36,123.784,7770.625,0
+JWEL.US,D,20210401,000000,121.92,126.48,119.363,124.64,4626.25,0
+JWEL.US,D,20210405,000000,124.8,124.8,119.342,123.2,3236.25,0
+JWEL.US,D,20210406,000000,120.8,136.8,120.8,136.8,26865.125,0
+JWEL.US,D,20210407,000000,145.6,154.88,120.96,131.2,215262.3125,0
+JWEL.US,D,20210408,000000,124.64,126.88,117.12,120.96,8045.3125,0
+JWEL.US,D,20210409,000000,120.16,130.56,120.16,127.36,7783.75,0
+JWEL.US,D,20210412,000000,124.96,132.96,121.92,132.96,7933.5,0
+JWEL.US,D,20210413,000000,130.56,133.28,128.32,133.12,4337.125,0
+JWEL.US,D,20210414,000000,128.32,133.6,125.76,126.4,4232.1875,0
+JWEL.US,D,20210415,000000,121.6,130.88,121.6,128.64,3030.3125,0
+JWEL.US,D,20210416,000000,126.88,128,123.68,126.4,1210.0625,0
+JWEL.US,D,20210419,000000,125.118,126.4,117.922,120.96,2601.5625,0
+JWEL.US,D,20210420,000000,119.36,125.6,118.72,120.8,2108.25,0
+JWEL.US,D,20210421,000000,121.6,124.8,118.4,123.198,1113.4375,0
+JWEL.US,D,20210422,000000,123.2,125.278,121.6,123.68,1048,0
+JWEL.US,D,20210423,000000,121.76,124.638,121.44,122.88,1402.3125,0
+JWEL.US,D,20210426,000000,121.389,121.44,119.2,119.52,2265.5625,0
+JWEL.US,D,20210427,000000,120,124.64,120,124.64,1535.5,0
+JWEL.US,D,20210428,000000,125.6,126.24,119.36,124.64,1873.375,0
+JWEL.US,D,20210429,000000,126.24,126.4,124.48,126.24,2439.5,0
+JWEL.US,D,20210430,000000,124.64,126.4,123.76,126.4,1300.3125,0
+JWEL.US,D,20210503,000000,123.84,127.2,120.64,126.32,1633.75,0
+JWEL.US,D,20210504,000000,126.496,126.496,121.6,125.6,1844.9375,0
+JWEL.US,D,20210505,000000,121.6,126.72,121.6,125.44,798.75,0
+JWEL.US,D,20210506,000000,124.48,125.44,124.48,125.44,1127.625,0
+JWEL.US,D,20210507,000000,125.12,125.12,123.2,124,964.1875,0
+JWEL.US,D,20210510,000000,124.8,125.6,120.731,125.12,3472.5625,0
+JWEL.US,D,20210511,000000,120.96,124.64,116.987,123.68,1941.875,0
+JWEL.US,D,20210512,000000,123.296,124.8,122.4,124.32,942.375,0
+JWEL.US,D,20210513,000000,123.2,123.2,120.48,122.4,992.375,0
+JWEL.US,D,20210514,000000,123.04,123.04,120.027,122.48,1320.3125,0
+JWEL.US,D,20210517,000000,122.274,122.282,120.122,121.44,444.625,0
+JWEL.US,D,20210518,000000,121.28,121.92,120,121.6,1571.1875,0
+JWEL.US,D,20210519,000000,120.16,121.6,120.16,121.12,797.0625,0
+JWEL.US,D,20210520,000000,120,121.6,118.624,120,927.0625,0
+JWEL.US,D,20210521,000000,121.44,122.851,117.12,118.24,1748.0625,0
+JWEL.US,D,20210524,000000,120.798,120.8,116.16,118.56,417.5,0
+JWEL.US,D,20210525,000000,118.4,118.4,116.8,118.4,956.0625,0
+JWEL.US,D,20210526,000000,118.24,118.4,116.16,117.28,1021.3125,0
+JWEL.US,D,20210527,000000,116,118.08,112,116.32,3421.4375,0
+JWEL.US,D,20210528,000000,116.32,116.64,110.72,113.28,1736.9375,0
+JWEL.US,D,20210601,000000,113.979,114.96,111.6,112.8,2501.9375,0
+JWEL.US,D,20210602,000000,112.96,114.08,110.4,111.64,1924.9375,0
+JWEL.US,D,20210603,000000,113.12,113.44,109.92,110.405,5282.4375,0
+JWEL.US,D,20210604,000000,108.64,112.8,107.52,112,5630.6875,0
+JWEL.US,D,20210607,000000,110.88,111.04,109.12,109.44,4452.3125,0
+JWEL.US,D,20210608,000000,108,109.44,102.306,103.778,6277.25,0
+JWEL.US,D,20210609,000000,103.52,104.96,96.64,100.48,6509.5,0
+JWEL.US,D,20210610,000000,104,104.96,100.16,102.125,2191,0
+JWEL.US,D,20210611,000000,102.08,102.082,100,100.64,1054.875,0
+JWEL.US,D,20210614,000000,100.752,101.6,99.2432,101.099,2491.0625,0
+JWEL.US,D,20210615,000000,100.48,106.08,98.32,103.046,3145.25,0
+JWEL.US,D,20210616,000000,108.8,110.4,102.466,106.24,4215.5625,0
+JWEL.US,D,20210617,000000,108,115.677,105.803,108.48,9519.8125,0
+JWEL.US,D,20210618,000000,107.84,110.08,106.72,108.96,1893.125,0
+JWEL.US,D,20210621,000000,106.88,106.88,99.52,104.16,2374.625,0
+JWEL.US,D,20210622,000000,102.4,104.16,97.44,100.8,2894.25,0
+JWEL.US,D,20210623,000000,106.88,106.88,100.96,102.72,1517,0
+JWEL.US,D,20210624,000000,107.52,107.52,101.52,104,2089.1875,0
+JWEL.US,D,20210625,000000,104.96,104.96,100.64,103.68,1482.0625,0
+JWEL.US,D,20210628,000000,104.32,106.992,101.92,105.077,6634.625,0
+JWEL.US,D,20210629,000000,104.976,110.08,103.202,107.006,10260.4375,0
+JWEL.US,D,20210630,000000,103.2,108,103.158,104,5412.1875,0
+JWEL.US,D,20210701,000000,103.04,107.96,101.12,101.6,2835.6875,0
+JWEL.US,D,20210702,000000,101.12,103.2,97.12,98.32,2240.4375,0
+JWEL.US,D,20210706,000000,98.24,101.12,98.24,100,2012.375,0
+JWEL.US,D,20210707,000000,100.8,113.928,80.8,96.88,106384.125,0
+JWEL.US,D,20210708,000000,90.8688,98.88,85.44,97.44,38939.4375,0
+JWEL.US,D,20210709,000000,96.6208,98.4,90.56,92.16,5611.1875,0
+JWEL.US,D,20210712,000000,93.6,93.6,89.76,91.6944,2029.1875,0
+JWEL.US,D,20210713,000000,92.7984,92.7984,86.4,87.3632,3078.875,0
+JWEL.US,D,20210714,000000,89.6,91.5184,85.2816,86.72,3382.875,0
+JWEL.US,D,20210715,000000,86.88,87.2,80.96,83.2,3607.3125,0
+JWEL.US,D,20210716,000000,83.76,92.8,75.84,77.1136,23023.0625,0
+JWEL.US,D,20210719,000000,77.12,80.9584,73.12,77.76,1937.625,0
+JWEL.US,D,20210720,000000,76.48,81.6,76.48,78.72,2097.25,0
+JWEL.US,D,20210721,000000,79.8416,82.56,76.16,80.56,3146.6875,0
+JWEL.US,D,20210722,000000,80.8,81.6,78.4016,81.28,1890.4375,0
+JWEL.US,D,20210723,000000,79.8912,81.6,77.76,81.6,1112.5625,0
+JWEL.US,D,20210726,000000,82.08,84,80,83.36,1467.875,0
+JWEL.US,D,20210727,000000,81.6,81.6,79.2,80.8032,1096,0
+JWEL.US,D,20210728,000000,83.2,83.2,80.96,83.04,630.6875,0
+JWEL.US,D,20210729,000000,82.4,85.6,81.6,83.52,1582.375,0
+JWEL.US,D,20210730,000000,84.64,84.64,80.08,81.92,801.8125,0
+JWEL.US,D,20210802,000000,80.16,81.12,77.6,79.68,1169.375,0
+JWEL.US,D,20210803,000000,80.08,80.08,76,78.88,833.8125,0
+JWEL.US,D,20210804,000000,79.3744,80.08,78.4,79.1984,1955.3125,0
+JWEL.US,D,20210805,000000,78.4,84.48,78.4,83.84,15548.75,0
+JWEL.US,D,20210806,000000,80.96,82.32,80,80.48,5129.0625,0
+JWEL.US,D,20210809,000000,79.68,80.8,77.44,79.2,1665.5625,0
+JWEL.US,D,20210810,000000,77.6,79.2,76,77.3296,1057.9375,0
+JWEL.US,D,20210811,000000,77.5456,82.256,76.32,77.6,1936.875,0
+JWEL.US,D,20210812,000000,77.6,80.3184,75.04,79.68,2004.3125,0
+JWEL.US,D,20210813,000000,78.24,78.4,74.08,78.4,1349.125,0
+JWEL.US,D,20210816,000000,78.4,78.4,73.12,75.52,1365.5625,0
+JWEL.US,D,20210817,000000,78.24,78.24,68.8,68.8,2026.5625,0
+JWEL.US,D,20210818,000000,68.8,79.52,67.5216,78.72,5187.0625,0
+JWEL.US,D,20210819,000000,79.256,79.68,73.3056,77.44,6322.5,0
+JWEL.US,D,20210820,000000,73.92,75.68,73.7184,75.52,1433.3125,0
+JWEL.US,D,20210823,000000,75.2,75.2,72.1808,74.4,900.4375,0
+JWEL.US,D,20210824,000000,73.12,77.44,72,77.1696,5432.4375,0
+JWEL.US,D,20210825,000000,76.64,76.64,74.4,74.4,740.25,0
+JWEL.US,D,20210826,000000,74.2848,95.2,74.2848,88.96,47141.5625,0
+JWEL.US,D,20210827,000000,86.72,91.52,86.72,88.96,6551.25,0
+JWEL.US,D,20210830,000000,89.6,89.6,82.56,83.84,3290,0
+JWEL.US,D,20210831,000000,83.2,87.2672,82.88,85.76,1237.4375,0
+JWEL.US,D,20210901,000000,86.08,89.92,82.88,88.48,5827.1875,0
+JWEL.US,D,20210902,000000,88.48,91.2,85.656,87.84,2770.125,0
+JWEL.US,D,20210903,000000,89.28,89.28,86.08,86.56,1090.25,0
+JWEL.US,D,20210907,000000,87.84,92.8,87.2,89.28,4834.625,0
+JWEL.US,D,20210908,000000,88,91.04,88,91.04,4928.375,0
+JWEL.US,D,20210909,000000,91.04,91.3072,89.8624,91.2,5177.5,0
+JWEL.US,D,20210910,000000,92.8,98.88,89.6,92.8,17526.875,0
+JWEL.US,D,20210913,000000,93.28,93.376,91.2,92.16,4916.0625,0
+JWEL.US,D,20210914,000000,92.8,99.2,88.48,96.64,17396.1875,0
+JWEL.US,D,20210915,000000,98.24,98.24,93.6,95.2,5647.6875,0
+JWEL.US,D,20210916,000000,92.96,96.64,92.96,95.52,4653.9375,0
+JWEL.US,D,20210917,000000,95.84,96.32,93.8768,96.32,5695.5625,0
+JWEL.US,D,20210920,000000,93.92,99.2,93.12,99.2,2467.4375,0
+JWEL.US,D,20210921,000000,96.8,102.08,96.8,100.8,3074.875,0
+JWEL.US,D,20210922,000000,101.6,101.6,93.6,96.48,3834.625,0
+JWEL.US,D,20210923,000000,94.72,97.6,94.4,95.2,3102.3125,0
+JWEL.US,D,20210924,000000,94.56,99.2,93.9456,97.44,6002.125,0
+JWEL.US,D,20210927,000000,95.68,99.2,94.24,95.68,4465.625,0
+JWEL.US,D,20210928,000000,96,96,93.84,95.04,3510.75,0
+JWEL.US,D,20210929,000000,95.36,95.36,91.2,91.84,2612.625,0
+JWEL.US,D,20210930,000000,93.28,94.88,91.52,93.6,3499.25,0
+JWEL.US,D,20211001,000000,94.3104,96,90.72,94.88,2560.375,0
+JWEL.US,D,20211004,000000,93.5056,94.4,90.4,90.4,4762.75,0
+JWEL.US,D,20211005,000000,89.12,93.92,89.12,92.8,3608.125,0
+JWEL.US,D,20211006,000000,93.6,93.76,90.56,93.76,3869.9375,0
+JWEL.US,D,20211007,000000,96,97.76,92,92,3235.5625,0
+JWEL.US,D,20211008,000000,90.72,93.6,89.6,89.6,2671.625,0
+JWEL.US,D,20211011,000000,93.6,93.6,89.7536,91.68,4971.5625,0
+JWEL.US,D,20211012,000000,91.04,95.04,90.56,95.04,3731.625,0
+JWEL.US,D,20211013,000000,92.3968,96.32,88.48,89.44,4764.25,0
+JWEL.US,D,20211014,000000,89.76,95.68,89.76,95.2,5369.0625,0
+JWEL.US,D,20211015,000000,93.6,95.52,93.1936,93.6,2208.375,0
+JWEL.US,D,20211018,000000,93.8,94.4,92,92,2807.6875,0
+JWEL.US,D,20211019,000000,93.44,96.8,93.44,96,4221,0
+JWEL.US,D,20211020,000000,94.08,98.4,94.08,95.52,2656.1875,0
+JWEL.US,D,20211021,000000,96,98.24,95.68,96.32,2631.375,0
+JWEL.US,D,20211022,000000,100.32,107.04,95.84,96.32,6651,0
+JWEL.US,D,20211025,000000,96.32,99.2,95.68,96.48,2721.875,0
+JWEL.US,D,20211026,000000,96.8,100.32,96,98.08,3767.0625,0
+JWEL.US,D,20211027,000000,99.2,99.9808,96.64,96.96,3446.125,0
+JWEL.US,D,20211028,000000,96.16,97.4272,93.616,94.4,4563.3125,0
+JWEL.US,D,20211029,000000,94.88,96.8,92.64,93.28,6919.25,0
+JWEL.US,D,20211101,000000,94.56,98.56,92,92.64,10901.6875,0
+JWEL.US,D,20211102,000000,92.64,95.36,91.36,94.4,9034.4375,0
+JWEL.US,D,20211103,000000,94.08,96.8,93.12,94.24,6189,0
+JWEL.US,D,20211104,000000,93.28,98.88,93.28,95.2,5131.9375,0
+JWEL.US,D,20211105,000000,95.5776,97.6,93.92,94.4,5016.5,0
+JWEL.US,D,20211108,000000,98.8048,98.8048,94.56,96.8,3687.0625,0
+JWEL.US,D,20211109,000000,97.6,105.12,97.6,101.28,8437.625,0
+JWEL.US,D,20211110,000000,101.92,110.72,101.92,109.28,6639.625,0
+JWEL.US,D,20211111,000000,107.84,135.52,107.84,121.28,15628.125,0
+JWEL.US,D,20211112,000000,121.44,135.84,118.72,120,12051.6875,0
+JWEL.US,D,20211115,000000,121.92,132.546,121.92,128.16,9162.25,0
+JWEL.US,D,20211116,000000,136,156.64,132,148.16,39362.5,0
+JWEL.US,D,20211117,000000,148.48,198.4,139.36,187.68,59819.875,0
+JWEL.US,D,20211118,000000,179.84,248,179.2,236,57300.375,0
+JWEL.US,D,20211119,000000,227.2,234.24,208,221.92,46971.5,0
+JWEL.US,D,20211122,000000,215.84,222.56,195.68,209.12,21101.0625,0
+JWEL.US,D,20211123,000000,213.28,229.44,200.162,206.4,9375.625,0
+JWEL.US,D,20211124,000000,201.44,216,195.2,198.72,7932.875,0
+JWEL.US,D,20211126,000000,192.48,193.12,150.88,160.96,24434.0625,0
+JWEL.US,D,20211129,000000,164.32,172.8,149.149,155.36,12248.875,0
+JWEL.US,D,20211130,000000,152.32,159.368,146.981,153.6,6913.0625,0
+JWEL.US,D,20211201,000000,154.88,175.68,144,170.24,29015.5,0
+JWEL.US,D,20211202,000000,168.32,213.92,168.32,213.76,25193.375,0
+JWEL.US,D,20211203,000000,200.8,227.2,200.002,218.24,21249.0625,0
+JWEL.US,D,20211206,000000,215.2,244.8,212.88,241.44,29888.4375,0
+JWEL.US,D,20211207,000000,232.96,246.718,230.637,238.88,12342.125,0
+JWEL.US,D,20211208,000000,240,284,240,269.44,30587.5625,0
+JWEL.US,D,20211209,000000,269.12,291.04,256.019,268.32,28633.875,0
+JWEL.US,D,20211210,000000,270.4,290.88,211.2,238.4,211445.75,0
+JWEL.US,D,20211213,000000,262.808,269.6,230.88,267.52,18914.4375,0
+JWEL.US,D,20211214,000000,262.24,286.24,254.4,280,11653.5625,0
+JWEL.US,D,20211215,000000,277.92,282.88,265.6,282.72,17784.625,0
+JWEL.US,D,20211216,000000,280,336,277.68,305.6,36944.75,0
+JWEL.US,D,20211217,000000,298.4,318.24,288.16,316.8,14223.25,0
+JWEL.US,D,20211220,000000,296,356.8,284.8,334.4,61588,0
+JWEL.US,D,20211221,000000,332.066,334.08,307.522,324.16,24107.8125,0
+JWEL.US,D,20211222,000000,322.24,333.6,196.96,317.44,205422.875,0
+JWEL.US,D,20211223,000000,309.6,317.44,283.2,294.4,43186.4375,0
+JWEL.US,D,20211227,000000,291.2,302.72,256.32,289.76,36447.5625,0
+JWEL.US,D,20211228,000000,279.36,306.88,269.056,300.8,50203,0
+JWEL.US,D,20211229,000000,294.24,300.48,255.84,265.6,56751.125,0
+JWEL.US,D,20211230,000000,263.04,318.24,263.04,308.48,74177.9375,0
+JWEL.US,D,20211231,000000,292,348,285.44,344.8,54969,0
+JWEL.US,D,20220103,000000,327.024,412.48,129.136,140.64,1822630,0
+JWEL.US,D,20220104,000000,128.32,141.438,107.36,110.88,306661.3125,0
+JWEL.US,D,20220105,000000,112.011,112.08,92.96,97.12,175906.625,0
+JWEL.US,D,20220106,000000,96.64,97.12,80.8,81.76,152262.1875,0
+JWEL.US,D,20220107,000000,77.12,98.56,74.4016,78.4,291373.4375,0
+JWEL.US,D,20220110,000000,76.64,78.3984,68.96,70.24,92592.1875,0
+JWEL.US,D,20220111,000000,72.16,77.3984,70.88,72.64,57350.5625,0
+JWEL.US,D,20220112,000000,74.744,89.28,73.92,79.52,203929.375,0
+JWEL.US,D,20220113,000000,79.2,81.1168,69.76,70.24,75889.5625,0
+JWEL.US,D,20220114,000000,68,71.3568,67.44,68.48,26938.75,0
+JWEL.US,D,20220118,000000,68.48,68.64,61.6,62.4,39932.625,0
+JWEL.US,D,20220119,000000,61.92,65.5984,58.72,59.04,22836.0625,0
+JWEL.US,D,20220120,000000,59.04,62.08,59.04,61.12,28180.8125,0
+JWEL.US,D,20220121,000000,59.52,63.5488,58.08,61.92,30853.75,0
+JWEL.US,D,20220124,000000,59.52,60.0992,55.68,58.4,23891.625,0
+JWEL.US,D,20220125,000000,56.832,59.36,56.32,58.08,9900.125,0
+JWEL.US,D,20220126,000000,58.08,59.04,54.88,55.52,10183,0
+JWEL.US,D,20220127,000000,55.2,55.84,50.4,51.84,14862.5625,0
+JWEL.US,D,20220128,000000,51.2,51.2,48.32,49.44,15015.3125,0
+JWEL.US,D,20220131,000000,48.8,54.88,48.16,52.48,14655.375,0
+JWEL.US,D,20220201,000000,52.48,53.6,51.36,51.84,5837.75,0
+JWEL.US,D,20220202,000000,52.96,57.0528,50.72,52.48,16526.75,0
+JWEL.US,D,20220203,000000,50.88,52.1568,49.6,49.76,9184.5,0
+JWEL.US,D,20220204,000000,49.92,51.8384,46.72,50.08,10184.125,0
+JWEL.US,D,20220207,000000,52,52,48.8,49.28,15010.9375,0
+JWEL.US,D,20220208,000000,48.8,51.2,48,48.64,8887.0625,0
+JWEL.US,D,20220209,000000,48,49.44,48,49.28,7925.375,0
+JWEL.US,D,20220210,000000,49.28,52.64,48.64,51.84,18506.875,0
+JWEL.US,D,20220211,000000,51.84,52.48,49.44,49.92,9612.0625,0
+JWEL.US,D,20220214,000000,48.96,51.84,48.96,51.52,5804.3125,0
+JWEL.US,D,20220215,000000,52.32,52.32,50.4,51.36,3964.125,0
+JWEL.US,D,20220216,000000,53.44,55.84,50.88,54.08,16467.25,0
+JWEL.US,D,20220217,000000,50.88,52,49.6,49.6,9434.5625,0
+JWEL.US,D,20220218,000000,49.6,51.6944,48.8,49.12,4937.125,0
+JWEL.US,D,20220222,000000,48,48.96,46.5824,47.2,7840.625,0
+JWEL.US,D,20220223,000000,48,48.64,43.68,44.8,5410.5,0
+JWEL.US,D,20220224,000000,40.96,46.4,40.96,46.4,7451.4375,0
+JWEL.US,D,20220225,000000,46.4,47.04,45.6,46.08,2298.25,0
+JWEL.US,D,20220228,000000,46.24,46.6,44.32,45.6,3586.125,0
+JWEL.US,D,20220301,000000,45.92,47.2,43.68,44.32,6270.1875,0
+JWEL.US,D,20220302,000000,43.84,45.12,43.68,43.84,3996.0625,0
+JWEL.US,D,20220303,000000,43.36,43.36,41.28,42.08,3955.0625,0
+JWEL.US,D,20220304,000000,40.64,42.08,37.44,37.92,10849.75,0
+JWEL.US,D,20220307,000000,36.48,37.6,32,32.32,13164.1875,0
+JWEL.US,D,20220308,000000,31.84,32,28.32,28.4,12946.375,0
+JWEL.US,D,20220309,000000,34.24,34.24,30.72,31.04,7450.9375,0
+JWEL.US,D,20220310,000000,31.04,31.68,30.4,30.56,4088.4375,0
+JWEL.US,D,20220311,000000,29.28,30.4,27.36,27.36,9687.1875,0
+JWEL.US,D,20220314,000000,27.36,27.36,22.24,22.72,7539.875,0
+JWEL.US,D,20220315,000000,22.72,25.12,22.72,24.8,4071.5625,0
+JWEL.US,D,20220316,000000,28.32,31.68,27.36,29.28,25022.5625,0
+JWEL.US,D,20220317,000000,28.16,30.88,28.16,30.24,7966.9375,0
+JWEL.US,D,20220318,000000,30.08,36,30.08,34.08,24225.5625,0
+JWEL.US,D,20220321,000000,34.72,39.2,33.12,38.08,16823.4375,0
+JWEL.US,D,20220322,000000,40.32,40.8,38.24,39.36,8182.25,0
+JWEL.US,D,20220323,000000,40.8,42.24,40,40.64,7056.625,0
+JWEL.US,D,20220324,000000,40.48,41.44,40,41.28,4579.75,0
+JWEL.US,D,20220325,000000,41.28,41.6,36.48,38.24,4711.5625,0
+JWEL.US,D,20220328,000000,37.12,38.2288,35.52,36,7305.3125,0
+JWEL.US,D,20220329,000000,36.32,37.92,35.36,37.6,4362.3125,0
+JWEL.US,D,20220330,000000,37.6,39.2,35.9472,36.16,2959.0625,0
+JWEL.US,D,20220331,000000,35.84,37.6,35.2,35.2,5051.375,0
+JWEL.US,D,20220401,000000,35.36,37.2256,35.36,36,4092.0625,0
+JWEL.US,D,20220404,000000,35.84,38.4,35.84,37.44,3849.5625,0
+JWEL.US,D,20220405,000000,38.08,38.08,35.52,35.84,3299.75,0
+JWEL.US,D,20220406,000000,35.52,36.24,34.4,35.36,3319.75,0
+JWEL.US,D,20220407,000000,33.92,35.2,32.8,32.8,4623.5625,0
+JWEL.US,D,20220408,000000,32.8,34.5744,32.8,33.76,1375.25,0
+JWEL.US,D,20220411,000000,32.32,34.08,32,33.12,4717.6875,0
+JWEL.US,D,20220412,000000,33.44,34.88,33.12,33.44,2570.6875,0
+JWEL.US,D,20220413,000000,32.96,33.9664,31.76,32.8,2983.375,0
+JWEL.US,D,20220414,000000,32.96,32.96,30.88,31.2,1557,0
+JWEL.US,D,20220418,000000,31.2,31.2,29.6,29.84,2457.75,0
+JWEL.US,D,20220419,000000,32.2544,32.2544,30.08,31.2,2424.6875,0
+JWEL.US,D,20220420,000000,31.2,33.6,29.776,33.12,4497.3125,0
+JWEL.US,D,20220421,000000,33.44,33.44,32,32.32,804.5,0
+JWEL.US,D,20220422,000000,32.0032,33.28,30.5952,31.84,1608.9375,0
+JWEL.US,D,20220425,000000,32,32.8,30.56,30.88,1986.1875,0
+JWEL.US,D,20220426,000000,30.4,31.04,30.4,30.7136,1182.1875,0
+JWEL.US,D,20220427,000000,29.92,30.72,29.76,30.08,730.5,0
+JWEL.US,D,20220428,000000,30.08,31.36,30.08,30.88,910.8125,0
+JWEL.US,D,20220429,000000,31.04,31.68,30.528,31.36,533.1875,0
+JWEL.US,D,20220502,000000,32,33.44,31.2,32.32,1673.1875,0
+JWEL.US,D,20220503,000000,32.8,33.392,32.016,32.64,1679.9375,0
+JWEL.US,D,20220504,000000,32.8,35.12,31.7104,34.8656,3019.875,0
+JWEL.US,D,20220505,000000,33.6,34.24,32.64,34.08,3747.1875,0
+JWEL.US,D,20220506,000000,33.2,33.2,32,32.32,855.0625,0
+JWEL.US,D,20220509,000000,31.2,33.44,31.2,32,1077.5,0
+JWEL.US,D,20220510,000000,32.32,33.6,31.84,32.32,2525.125,0
+JWEL.US,D,20220511,000000,32.16,33.92,32,32.32,2788.875,0
+JWEL.US,D,20220512,000000,32,33.12,30.4,31.84,5900.3125,0
+JWEL.US,D,20220513,000000,31.68,33.1456,31.68,32.4,1051.8125,0
+JWEL.US,D,20220516,000000,32.32,32.8,32,32.64,890.875,0
+JWEL.US,D,20220517,000000,32.96,34.88,32.576,33.44,2169.0625,0
+JWEL.US,D,20220518,000000,32.32,34.88,32.16,34.4,1117.6875,0
+JWEL.US,D,20220519,000000,34.16,36,34.16,36,1993.625,0
+JWEL.US,D,20220520,000000,35.5552,36,34.88,35.04,877.6875,0
+JWEL.US,D,20220523,000000,33.44,35.68,33.44,35.68,1057.125,0
+JWEL.US,D,20220524,000000,34.72,36.32,34.72,36.16,4040.375,0
+JWEL.US,D,20220525,000000,37.44,37.84,36.0096,37.12,961.3125,0
+JWEL.US,D,20220526,000000,37.6,38.2784,35.36,36.64,1801.8125,0
+JWEL.US,D,20220527,000000,36.32,38.08,36.32,37.44,1775.3125,0
+JWEL.US,D,20220531,000000,37.6,39.0592,37.6,38.72,6058.1875,0
+JWEL.US,D,20220601,000000,39.68,42.04,39.4256,41.6,3710.125,0
+JWEL.US,D,20220602,000000,43.456,45.6,43.2,44.64,4723.5,0
+JWEL.US,D,20220603,000000,44.96,58.24,44.96,52,26774.25,0
+JWEL.US,D,20220606,000000,52.32,55.68,48.16,50.4,13678.0625,0
+JWEL.US,D,20220607,000000,50.56,52.32,44.96,47.2,8075.375,0
+JWEL.US,D,20220608,000000,47.2,47.2,43.04,44.64,7789.6875,0
+JWEL.US,D,20220609,000000,45.44,48.16,43.36,46.72,1711.3125,0
+JWEL.US,D,20220610,000000,46.4,49.9104,46.4,47.68,2478.125,0
+JWEL.US,D,20220613,000000,46.88,47.68,45.92,45.92,2137,0
+JWEL.US,D,20220614,000000,46.08,46.88,42.7808,44.96,2799.4375,0
+JWEL.US,D,20220615,000000,45.28,47.2,45.28,46.88,3733.75,0
+JWEL.US,D,20220616,000000,47.68,49.6,46.4,47.36,2428.875,0
+JWEL.US,D,20220617,000000,47.2,47.52,46.24,47.1984,1231.1875,0
+JWEL.US,D,20220621,000000,46.4,47.68,46.4,46.56,1573.5625,0
+JWEL.US,D,20220622,000000,47.52,48,46.88,46.88,1221.0625,0
+JWEL.US,D,20220623,000000,47.04,49.5984,46.4,48,3047.3125,0
+JWEL.US,D,20220624,000000,47.68,48.8,47.2,47.52,1528.6875,0
+JWEL.US,D,20220627,000000,47.52,48.64,47.52,47.8048,1696.0625,0
+JWEL.US,D,20220628,000000,48,48.32,47.52,47.84,1003.8125,0
+JWEL.US,D,20220629,000000,47.6368,48.16,47.52,48,2288.875,0
+JWEL.US,D,20220630,000000,48,48,41.92,41.92,5071.5625,0
+JWEL.US,D,20220701,000000,41.28,41.92,36.8,36.8,5950.125,0
+JWEL.US,D,20220705,000000,36.1232,40.16,35.68,39.2,2915.3125,0
+JWEL.US,D,20220706,000000,40,43.5632,38.6672,42.08,7896.0625,0
+JWEL.US,D,20220707,000000,41.9904,41.9904,38.08,39.52,5978.375,0
+JWEL.US,D,20220708,000000,39.7392,40,36.8,37.28,3423.9375,0
+JWEL.US,D,20220711,000000,37.76,37.76,35.36,35.36,2680.875,0
+JWEL.US,D,20220712,000000,35.2,36.8,35.2,35.52,3304.5625,0
+JWEL.US,D,20220713,000000,35.84,36.48,35.2,35.2,3663.25,0
+JWEL.US,D,20220714,000000,35.84,40.8,35.84,39.52,9789.5625,0
+JWEL.US,D,20220715,000000,40,40,36.5344,37.12,2461.5,0
+JWEL.US,D,20220718,000000,36.4384,39.84,36.4384,37.6,6595.8125,0
+JWEL.US,D,20220719,000000,38.24,45.76,38.24,44,13665.25,0
+JWEL.US,D,20220720,000000,44.32,49.8912,44.32,49.28,12216.6875,0
+JWEL.US,D,20220721,000000,47.9616,49.6,45.76,48.56,4310.75,0
+JWEL.US,D,20220722,000000,49.12,49.6,47.52,47.704,939.1875,0
+JWEL.US,D,20220725,000000,47.4992,48.48,46.72,48.48,1238.6875,0
+JWEL.US,D,20220726,000000,46.72,48,46.5168,48,448.125,0
+JWEL.US,D,20220727,000000,50.4,50.4,44.96,49.28,2777.6875,0
+JWEL.US,D,20220728,000000,48,48,46.4,47.36,2137.5625,0
+JWEL.US,D,20220729,000000,47.52,47.84,46.24,46.24,907.25,0
+JWEL.US,D,20220801,000000,44.96,47.36,44,44.8,1742.75,0
+JWEL.US,D,20220802,000000,42.3776,45.12,40.96,42.4,1205.5625,0
+JWEL.US,D,20220803,000000,44.16,44.16,36.3536,36.64,10175.5625,0
+JWEL.US,D,20220804,000000,36.8,38.72,36.16,36.4,5648.3125,0
+JWEL.US,D,20220805,000000,38.08,39.2,34.56,36.48,62132.5625,0
+JWEL.US,D,20220808,000000,36.32,42.3984,34.72,38.08,17228.5625,0
+JWEL.US,D,20220809,000000,38.24,40,36,36.32,4905.375,0
+JWEL.US,D,20220810,000000,36.96,38.4,36.8,36.96,1814.8125,0
+JWEL.US,D,20220811,000000,37.92,38.56,33.6,33.92,11652.1875,0
+JWEL.US,D,20220812,000000,33.92,36,33.12,33.92,11027.75,0
+JWEL.US,D,20220815,000000,33.92,35.2,31.36,32,10850.625,0
+JWEL.US,D,20220816,000000,31.8656,33.28,31.2,31.36,5772.125,0
+JWEL.US,D,20220817,000000,32,33.12,23.6,24.48,49301.5,0
+JWEL.US,D,20220818,000000,24.8,26.88,23.84,24.48,15653.5625,0
+JWEL.US,D,20220819,000000,24.16,25.28,22.32,22.88,13478.375,0
+JWEL.US,D,20220822,000000,24,24.8,20.432,21.28,22156.0625,0
+JWEL.US,D,20220823,000000,22.24,23.36,17.6,17.76,57899.375,0
+JWEL.US,D,20220824,000000,17.76,21.6,15.2912,20,181668.5625,0
+JWEL.US,D,20220825,000000,17.76,22.08,17.76,19.52,161845.75,0
+JWEL.US,D,20220826,000000,19.84,20.16,19.52,19.68,6431.4375,0
+JWEL.US,D,20220829,000000,20.8,21.28,19.68,20.96,6568.75,0
+JWEL.US,D,20220830,000000,21.44,23.52,21.44,21.92,21095.6875,0
+JWEL.US,D,20220831,000000,22.88,23.2,22.08,22.24,8067.25,0
+JWEL.US,D,20220901,000000,22.4,23.68,22.4,23.04,15938.4375,0
+JWEL.US,D,20220902,000000,23.04,23.52,21.76,22.24,15847.4375,0
+JWEL.US,D,20220906,000000,22.5872,23.36,22.56,22.72,3637.375,0
+JWEL.US,D,20220907,000000,22.72,23.488,22.72,22.88,2959.4375,0
+JWEL.US,D,20220908,000000,23.2,23.52,22.4,23.28,3559.25,0
+JWEL.US,D,20220909,000000,23.36,23.52,23.36,23.36,2043.125,0
+JWEL.US,D,20220912,000000,23.2,24.48,23.2,24.32,5694.25,0
+JWEL.US,D,20220913,000000,24.32,29.6,24.32,27.2,54873.9375,0
+JWEL.US,D,20220914,000000,28.8,33.28,28.64,32.16,24893.375,0
+JWEL.US,D,20220915,000000,33.92,38.72,32.8,37.92,38381,0
+JWEL.US,D,20220916,000000,36.8,37.5584,32,33.92,24309.5625,0
+JWEL.US,D,20220919,000000,35.84,36,32.24,35.36,7921,0
+JWEL.US,D,20220920,000000,33.1808,35.68,33.1808,35.2,1620.6875,0
+JWEL.US,D,20220921,000000,35.84,37.6,33.8368,37.12,10702.375,0
+JWEL.US,D,20220922,000000,35.2,38.1584,35.2,37.92,28911.5,0
+JWEL.US,D,20220923,000000,37.6,39.04,35.36,38.4,14226.5625,0
+JWEL.US,D,20220926,000000,38.72,38.72,36.6016,37.92,11424.25,0
+JWEL.US,D,20220927,000000,36.16,37.92,35.36,36.48,7227.875,0
+JWEL.US,D,20220928,000000,36,38.88,36,38.4,23294.4375,0
+JWEL.US,D,20220929,000000,38.08,40,37.304,38.88,24289.75,0
+JWEL.US,D,20220930,000000,37.36,40,37.36,40,11166.125,0
+JWEL.US,D,20221003,000000,39.04,41.44,38.56,40.8,14859.25,0
+JWEL.US,D,20221004,000000,41.312,41.6,39.68,41.6,7846.8125,0
+JWEL.US,D,20221005,000000,41.12,44.8,40.0224,44.8,26171.6875,0
+JWEL.US,D,20221006,000000,41.12,53.76,22.56,24.48,766909.5,0
+JWEL.US,D,20221007,000000,24.96,26.08,22.4,23.52,42551.625,0
+JWEL.US,D,20221010,000000,22.56,24.96,22.08,23.84,26077.375,0
+JWEL.US,D,20221011,000000,23.2,24.64,22.56,22.72,13385.5,0
+JWEL.US,D,20221012,000000,22.72,24.2848,22.56,23.04,8065.4375,0
+JWEL.US,D,20221013,000000,22.4,23.2,21.92,22.88,7890.1875,0
+JWEL.US,D,20221014,000000,23.04,23.2,21.76,22.24,10386.5,0
+JWEL.US,D,20221017,000000,21.92,23.84,21.92,22.24,11370.625,0
+JWEL.US,D,20221018,000000,21.92,22.4,21.76,21.92,1914.625,0
+JWEL.US,D,20221019,000000,21.28,22.3952,19.68,20.64,11789.25,0
+JWEL.US,D,20221020,000000,20.64,21.28,20.64,20.96,1522.875,0
+JWEL.US,D,20221021,000000,20.64,22.6768,20.64,21.92,4148.75,0
+JWEL.US,D,20221024,000000,21.92,21.92,20.96,21.44,4319.6875,0
+JWEL.US,D,20221025,000000,21.4384,23.68,21.4384,23.36,3228.5,0
+JWEL.US,D,20221026,000000,23.3472,23.84,23.04,23.68,1805.375,0
+JWEL.US,D,20221027,000000,23.36,24.48,23.2,23.84,4439.9375,0
+JWEL.US,D,20221028,000000,23.68,24.32,23.5472,24,920.125,0
+JWEL.US,D,20221031,000000,24.16,24.16,22.88,22.88,3302,0
+JWEL.US,D,20221101,000000,23.52,23.84,22.08,23.52,12746.75,0
+JWEL.US,D,20221102,000000,23.52,23.52,21.92,22.56,17712.25,0
+JWEL.US,D,20221103,000000,22.08,24.16,21.6,23.2,154629.9375,0
+JWEL.US,D,20221104,000000,22.24,23.2,22.1232,22.88,2034.8125,0
+JWEL.US,D,20221107,000000,24,25.12,19.68,20.0336,96205.8125,0
+JWEL.US,D,20221108,000000,20.16,20.16,18.88,19.36,8539.8125,0
+JWEL.US,D,20221109,000000,18.88,20.32,18.56,20,5149.875,0
+JWEL.US,D,20221110,000000,20.48,23.2,20.48,23.04,17492,0
+JWEL.US,D,20221111,000000,23.04,30.24,22.9424,25.12,472739.3125,0
+JWEL.US,D,20221114,000000,24,25.76,23.36,25.6,121902.375,0
+JWEL.US,D,20221115,000000,25.76,27.52,8.16,11.0976,1253643.6875,0
+JWEL.US,D,20221116,000000,11.2,11.2,9.2864,9.5184,135586.25,0
+JWEL.US,D,20221117,000000,9.76,10.864,9.5232,9.5232,64862.8125,0
+JWEL.US,D,20221118,000000,9.6,10.0512,8.64,8.672,35462.75,0
+JWEL.US,D,20221121,000000,8.752,9.28,5.92,8,74034.375,0
+JWEL.US,D,20221122,000000,7.712,8,7.2,7.616,48198.1875,0
+JWEL.US,D,20221123,000000,6.968,7.52,6.7568,7.2,39681.125,0
+JWEL.US,D,20221125,000000,6.88,7.2,6.72,7.2,16054.4375,0
+JWEL.US,D,20221128,000000,7.52,7.7456,7.056,7.2688,24636.25,0
+JWEL.US,D,20221129,000000,7.3888,7.536,7.04,7.2,26389.75,0
+JWEL.US,D,20221130,000000,7.2,7.5136,6.7376,6.88,22877.4375,0
+JWEL.US,D,20221201,000000,7.12,7.2,6.8816,6.928,10941.125,0
+JWEL.US,D,20221202,000000,7.04,7.2,6.88,7.0416,20847.375,0
+JWEL.US,D,20221205,000000,7.1728,7.2304,7.104,7.1056,10515.8125,0
+JWEL.US,D,20221206,000000,7.1104,7.808,7.1104,7.5616,44334.625,0
+JWEL.US,D,20221207,000000,7.84,8.32,7.68,8.16,20826,0
+JWEL.US,D,20221208,000000,8.32,9.92,8.32,9.2256,48337.125,0
+JWEL.US,D,20221209,000000,9.6,10,9.44,9.488,18040.625,0
+JWEL.US,D,20221212,000000,9.0432,9.5296,8.32,8.96,22726.0625,0
+JWEL.US,D,20221213,000000,8.6912,8.96,8.5136,8.72,6857.5,0
+JWEL.US,D,20221214,000000,8.4064,8.9584,8.32,8.7376,14355.25,0
+JWEL.US,D,20221215,000000,8.3008,8.64,8.1088,8.4016,6300.25,0
+JWEL.US,D,20221216,000000,8.4368,8.48,7.856,7.968,24644.4375,0
+JWEL.US,D,20221219,000000,8,8,6.88,7.28,14251.0625,0
+JWEL.US,D,20221220,000000,7.2016,7.648,6.88,7.12,5622,0
+JWEL.US,D,20221221,000000,7.3408,7.3408,6.88,6.88,7094.1875,0
+JWEL.US,D,20221222,000000,7.06402,7.2,6.48,6.64,10739.3125,0
+JWEL.US,D,20221223,000000,6.4016,7.2,6.4,6.4496,11487,0
+JWEL.US,D,20221227,000000,7.19838,7.19838,6.4432,6.64,5895.125,0
+JWEL.US,D,20221228,000000,6.63838,6.88,6.544,6.56,2463.875,0
+JWEL.US,D,20221229,000000,6.7024,6.72,4,6.56,24179.4375,0
+JWEL.US,D,20221230,000000,6.3984,6.72,6.24002,6.6384,5241.6875,0
+JWEL.US,D,20230103,000000,6.44,7.12,6.44,7.04,4225.1875,0
+JWEL.US,D,20230104,000000,7.0896,7.2,6.4192,7.0528,2230.125,0
+JWEL.US,D,20230105,000000,6.624,7.2,6.592,7.1104,2918.125,0
+JWEL.US,D,20230106,000000,7.184,7.2512,6.75362,7.2,1846.625,0
+JWEL.US,D,20230109,000000,7.2,7.68,6.8,7.672,4886.375,0
+JWEL.US,D,20230110,000000,7.52,8.16,7.52,8.12,10400.3125,0
+JWEL.US,D,20230111,000000,8.4832,8.4832,7.84,8.16,12466.25,0
+JWEL.US,D,20230112,000000,7.9152,8.8,7.9152,8.7616,4891.5,0
+JWEL.US,D,20230113,000000,8.8,8.8,7.656,8.32,4703.0625,0
+JWEL.US,D,20230117,000000,8.4,8.928,8.4,8.7392,8224.625,0
+JWEL.US,D,20230118,000000,8.7376,8.8,7.68,8.304,7376.0625,0
+JWEL.US,D,20230119,000000,8.4832,8.71838,8.16,8.6368,3128.625,0
+JWEL.US,D,20230120,000000,8.8,8.8,8.032,8.56,8047.5625,0
+JWEL.US,D,20230123,000000,8.6544,8.704,7.696,8.4464,5785.5,0
+JWEL.US,D,20230124,000000,8.1104,8.432,7.84,8.2624,4329.0625,0
+JWEL.US,D,20230125,000000,7.936,8.48,7.92,8.096,2440,0
+JWEL.US,D,20230126,000000,8.712,8.712,7.4416,7.552,9109.4375,0
+JWEL.US,D,20230127,000000,7.808,7.984,7.376,7.736,7237.9375,0
+JWEL.US,D,20230130,000000,7.504,7.744,7.44,7.5984,2511.4375,0
+JWEL.US,D,20230131,000000,7.44,8.48,7.44,8.16,7325.75,0
+JWEL.US,D,20230201,000000,8.32,8.48,7.68,8.1248,8077.75,0
+JWEL.US,D,20230202,000000,7.87838,8.16,7.5552,7.9152,5206.25,0
+JWEL.US,D,20230203,000000,7.984,8.32,7.62398,7.76,7016.125,0
+JWEL.US,D,20230206,000000,7.76,8.0672,7.5216,7.5232,3159,0
+JWEL.US,D,20230207,000000,7.648,7.792,7.2,7.2176,4443.5625,0
+JWEL.US,D,20230208,000000,7.31998,7.44,7.07998,7.224,3585.5625,0
+JWEL.US,D,20230209,000000,7.328,7.3504,6.88,7.2752,3995.25,0
+JWEL.US,D,20230210,000000,7.2656,7.2656,6.88,7.06878,3515.25,0
+JWEL.US,D,20230213,000000,7.0688,7.3488,6.88,7.04,2429.125,0
+JWEL.US,D,20230214,000000,6.976,7.1952,6.8816,7.184,4175.625,0
+JWEL.US,D,20230215,000000,7.1904,7.3504,6.98275,7.2,1955.8125,0
+JWEL.US,D,20230216,000000,7.04002,7.52,6.88,7.104,5030.75,0
+JWEL.US,D,20230217,000000,7.1776,7.52,6.88,6.88,570.125,0
+JWEL.US,D,20230221,000000,6.6816,6.88,6.2448,6.87358,9574.875,0
+JWEL.US,D,20230222,000000,6.6672,6.8784,6.4032,6.4032,3100.9375,0
+JWEL.US,D,20230223,000000,6.4,6.4032,5.952,6.4,4011.875,0
+JWEL.US,D,20230224,000000,6.88,6.88,6.08,6.1616,1035.25,0
+JWEL.US,D,20230227,000000,6.552,6.8624,6.288,6.71838,3465.6875,0
+JWEL.US,D,20230228,000000,6.72,6.88,6.28962,6.864,423.375,0
+JWEL.US,D,20230301,000000,6.9568,6.9568,6.4,6.72,1327.0625,0
+JWEL.US,D,20230302,000000,6.4224,6.88,6.08,6.848,1263.25,0
+JWEL.US,D,20230303,000000,6.56,6.56,6.1152,6.5536,751.5,0
+JWEL.US,D,20230306,000000,6.88,6.88,6.32,6.456,1159.25,0
+JWEL.US,D,20230307,000000,6.24,6.72,5.8448,6.08,4125.75,0
+JWEL.US,D,20230308,000000,6,6.4,6,6.24,1550.5,0
+JWEL.US,D,20230309,000000,6.24,6.4,6.08,6.15838,1544.5,0
+JWEL.US,D,20230310,000000,6.096,6.1584,5.8976,6.08,6110.4375,0
+JWEL.US,D,20230313,000000,5.7696,6.2,5.12002,5.92,5885.625,0
+JWEL.US,D,20230314,000000,5.472,5.92,5.04176,5.48,4401.0625,0
+JWEL.US,D,20230315,000000,5.28,5.4176,4.8544,5.1424,4888.625,0
+JWEL.US,D,20230316,000000,5.3008,5.3008,4.832,4.9648,702.25,0
+JWEL.US,D,20230317,000000,4.96,5.04,4.48,4.96,3128,0
+JWEL.US,D,20230320,000000,4.64,5.04,4.35202,4.3716,2081.125,0
+JWEL.US,D,20230321,000000,4.37442,4.4016,4.256,4.32,3648.1875,0
+JWEL.US,D,20230322,000000,4.224,4.2256,4,4.064,8097.6875,0
+JWEL.US,D,20230323,000000,4.2032,4.752,4.16,4.47984,2104.1875,0
+JWEL.US,D,20230324,000000,4.4928,4.72,4.3824,4.3824,4518.125,0
+JWEL.US,D,20230327,000000,4.32,4.3232,3.16,3.52,43083.3125,0
+JWEL.US,D,20230328,000000,3.3568,3.5392,3.208,3.3024,7019.1875,0
+JWEL.US,D,20230329,000000,3.3024,3.52,3.28,3.36,3769.5625,0
+JWEL.US,D,20230330,000000,3.416,3.416,2.72,2.912,31942.9375,0
+JWEL.US,D,20230331,000000,2.88,3.2,2.88,2.88,8539.5,0
+JWEL.US,D,20230403,000000,2.88,2.912,2.72,2.784,5477.125,0
+JWEL.US,D,20230404,000000,2.8368,2.88,2.72,2.72,9610.375,0
+JWEL.US,D,20230405,000000,2.88,9.12,2.88,6.704,5724488.5625,0
+JWEL.US,D,20230406,000000,4.784,5.52,4,4.8,384261.5,0
+JWEL.US,D,20230410,000000,4.064,4.952,4.032,4.56,103979.4375,0
+JWEL.US,D,20230411,000000,4.152,4.32,4.0336,4.32,68983.125,0
+JWEL.US,D,20230412,000000,5.2608,6.4,4.6608,6.12,377168.5,0
+JWEL.US,D,20230413,000000,6.032,6.4,4.32,5.4384,77766.3125,0
+JWEL.US,D,20230414,000000,5.2752,6.24,4.8,5.8736,38839.75,0
+JWEL.US,D,20230417,000000,5.712,6.56,5.712,6.24,19210.9375,0
+JWEL.US,D,20230418,000000,6.2352,6.39838,5.92,6.1408,11458.25,0
+JWEL.US,D,20230419,000000,6.0032,6.144,5.4432,5.6,6930.0625,0
+JWEL.US,D,20230420,000000,5.92,6.0688,5.504,5.92,3622.625,0
+JWEL.US,D,20230421,000000,5.92,5.92,5.248,5.424,9674.3125,0
+JWEL.US,D,20230424,000000,5.28,5.4,4.848,5.12,10951.6875,0
+JWEL.US,D,20230425,000000,4.9664,5.44,4.816,5.1552,4013.375,0
+JWEL.US,D,20230426,000000,4.9632,5.136,4.7296,4.9208,2563.9375,0
+JWEL.US,D,20230427,000000,4.96,5.656,4.9296,4.976,13682.4375,0
+JWEL.US,D,20230428,000000,5.0432,6.8768,4.96,5.28,141430.375,0
+JWEL.US,D,20230501,000000,4.96,6.4,4.816,5.76,17498.3125,0
+JWEL.US,D,20230502,000000,6.1376,6.1376,4.8,5.336,32658.4375,0
+JWEL.US,D,20230503,000000,5.176,5.336,4.8176,4.97602,7827.5,0
+JWEL.US,D,20230504,000000,4.816,4.96,4.4896,4.72,3722.5,0
+JWEL.US,D,20230505,000000,4.64,4.88,4.6224,4.8752,1503.625,0
+JWEL.US,D,20230508,000000,4.8,4.88,4.6416,4.88,5412.5625,0
+JWEL.US,D,20230509,000000,4.64,5.2784,4.4096,4.64,45786,0
+JWEL.US,D,20230510,000000,4.5008,4.77022,4.1808,4.232,11392.25,0
+JWEL.US,D,20230511,000000,4.256,4.624,4.256,4.56,499.1875,0
+JWEL.US,D,20230512,000000,4.16,4.368,3.84,3.9984,14109.8125,0
+JWEL.US,D,20230515,000000,4.56,4.608,3.92,4.1456,4682.9375,0
+JWEL.US,D,20230516,000000,3.888,4.32,3.888,3.92,3524.625,0
+JWEL.US,D,20230517,000000,3.856,4,3.808,3.8448,2101.375,0
+JWEL.US,D,20230518,000000,3.8624,4,3.8576,3.928,2724.8125,0
+JWEL.US,D,20230519,000000,4,4.176,3.8416,4.1168,4102.6875,0
+JWEL.US,D,20230522,000000,4,4,3.5856,3.752,6512,0
+JWEL.US,D,20230523,000000,3.744,3.84,3.2,3.8224,14873.6875,0
+JWEL.US,D,20230524,000000,3.896,3.896,3.44,3.8352,568.8125,0
+JWEL.US,D,20230525,000000,3.832,4,3.36002,3.5216,2333.1875,0
+JWEL.US,D,20230526,000000,3.5216,3.552,3.04,3.504,16963.9375,0
+JWEL.US,D,20230530,000000,3.3984,3.5216,3.04,3.04,5086.5625,0
+JWEL.US,D,20230531,000000,3.424,3.4544,2.8,3.0464,14406.3125,0
+JWEL.US,D,20230601,000000,2.8,3.12,2.8,3.04,10227.625,0
+JWEL.US,D,20230602,000000,3.376,3.52,3.12,3.3264,5548.5,0
+JWEL.US,D,20230605,000000,3.768,3.768,3.3776,3.3936,14157.4375,0
+JWEL.US,D,20230606,000000,3.6016,3.68,3.2,3.5024,8159.0625,0
+JWEL.US,D,20230607,000000,3.28,3.36,3.04,3.0704,89369.3125,0
+JWEL.US,D,20230608,000000,3.04,3.52,3.04,3.44,34180.1875,0
+JWEL.US,D,20230609,000000,3.344,3.76,3.20002,3.5184,44846.75,0
+JWEL.US,D,20230612,000000,3.52,3.68,3.2832,3.512,21617.875,0
+JWEL.US,D,20230613,000000,3.4064,3.52,3.2864,3.408,7071.375,0
+JWEL.US,D,20230614,000000,3.3328,3.496,3.288,3.2896,4209.25,0
+JWEL.US,D,20230615,000000,3.2112,3.36,3.2,3.2,5586.6875,0
+JWEL.US,D,20230616,000000,3.2912,3.368,3.168,3.2816,11043.375,0
+JWEL.US,D,20230620,000000,3.312,3.3552,3.1904,3.2496,5224.3125,0
+JWEL.US,D,20230621,000000,3.168,3.28,3.168,3.224,8124.375,0
+JWEL.US,D,20230622,000000,3.072,3.408,3.072,3.28,7137.8125,0
+JWEL.US,D,20230623,000000,3.3552,3.36,3.2336,3.3136,3406.6875,0
+JWEL.US,D,20230626,000000,3.2496,3.4928,3.21122,3.3504,8871.1875,0
+JWEL.US,D,20230627,000000,3.2528,3.36,3.2,3.2992,4991.3125,0
+JWEL.US,D,20230628,000000,3.36,3.50238,3.36,3.41456,1935.125,0
+JWEL.US,D,20230629,000000,3.3536,3.52,3.2208,3.52,5288.8125,0
+JWEL.US,D,20230630,000000,3.36,3.52,3.328,3.3616,4266.0625,0
+JWEL.US,D,20230703,000000,3.3792,3.504,3.3792,3.392,321.5625,0
+JWEL.US,D,20230705,000000,3.2192,3.3904,3.2192,3.31522,999.5625,0
+JWEL.US,D,20230706,000000,3.2496,3.32158,3.248,3.2496,2899.9375,0
+JWEL.US,D,20230707,000000,3.2336,3.3504,3.2336,3.2592,811.5625,0
+JWEL.US,D,20230710,000000,3.4208,3.4208,3.264,3.2928,1216.125,0
+JWEL.US,D,20230711,000000,3.44,3.44,3.24,3.43678,1703.5625,0
+JWEL.US,D,20230712,000000,3.3984,3.4368,3.28,3.3192,2299.125,0
+JWEL.US,D,20230713,000000,3.376,3.44,3.2864,3.2896,1791.1875,0
+JWEL.US,D,20230714,000000,3.3664,3.44,3.33584,3.36,4043.875,0
+JWEL.US,D,20230717,000000,3.472,3.472,3.29134,3.472,1738.625,0
+JWEL.US,D,20230718,000000,3.424,3.44,3.312,3.424,3840.75,0
+JWEL.US,D,20230719,000000,3.36,3.39184,3.3536,3.3536,1107.8125,0
+JWEL.US,D,20230720,000000,3.296,3.36,3.296,3.3168,6341.125,0
+JWEL.US,D,20230721,000000,3.2912,3.36,3.168,3.3584,7219.0625,0
+JWEL.US,D,20230724,000000,3.2,3.392,3.12,3.3424,6229,0
+JWEL.US,D,20230725,000000,3.2784,3.2784,3.12,3.2592,1705.9375,0
+JWEL.US,D,20230726,000000,3.28,3.3424,3.2048,3.2048,399.1875,0
+JWEL.US,D,20230727,000000,3.2608,3.34466,3.072,3.2272,2616.75,0
+JWEL.US,D,20230728,000000,3.328,3.328,3.072,3.24002,4832.25,0
+JWEL.US,D,20230731,000000,3.36,3.68,3.2768,3.408,11933.875,0
+JWEL.US,D,20230801,000000,3.424,3.52,3.328,3.4848,2389.1875,0
+JWEL.US,D,20230802,000000,3.488,3.488,3.328,3.3808,929.4375,0
+JWEL.US,D,20230803,000000,3.488,3.488,3.088,3.3584,2202.9375,0
+JWEL.US,D,20230804,000000,3.44,3.968,3.31053,3.4032,38351.9375,0
+JWEL.US,D,20230807,000000,3.36,3.68,3.2,3.40718,12265.1875,0
+JWEL.US,D,20230808,000000,3.3193,3.36,3.12,3.184,2879.6875,0
+JWEL.US,D,20230809,000000,3.128,3.3584,3.128,3.232,3869.3125,0
+JWEL.US,D,20230810,000000,3.2,3.504,3.2,3.3584,1775.1875,0
+JWEL.US,D,20230811,000000,3.36,3.3616,3.2336,3.36,1220.5,0
+JWEL.US,D,20230814,000000,3.44,3.488,3.088,3.312,4099.25,0
+JWEL.US,D,20230815,000000,3.2,3.3584,3.2,3.248,1782.6875,0
+JWEL.US,D,20230816,000000,3.2,3.44,3.2,3.2176,3481.1875,0
+JWEL.US,D,20230817,000000,3.3776,3.76,3.216,3.3853,13361.4375,0
+JWEL.US,D,20230818,000000,3.488,3.488,3.2,3.2112,2177.5,0
+JWEL.US,D,20230821,000000,3.2,3.36,3.2,3.3424,1102.5625,0
+JWEL.US,D,20230822,000000,3.264,3.344,3.2,3.256,4573,0
+JWEL.US,D,20230823,000000,3.2,3.2768,3.1936,3.2624,1546.0625,0
+JWEL.US,D,20230824,000000,3.2528,3.3568,3.1936,3.2592,3053.25,0
+JWEL.US,D,20230825,000000,3.1024,3.344,3.024,3.2576,3637.3125,0
+JWEL.US,D,20230828,000000,3.2656,3.36,3.2592,3.2816,1334,0
+JWEL.US,D,20230829,000000,3.2784,3.44002,3.2336,3.24,6086.8125,0
+JWEL.US,D,20230830,000000,3.2528,3.312,3.2208,3.28,1129.75,0
+JWEL.US,D,20230831,000000,3.31003,3.36,3.2736,3.36,1771.9375,0
+JWEL.US,D,20230901,000000,3.2928,3.36,3.24,3.3168,1069.4375,0
+JWEL.US,D,20230905,000000,3.36,3.36,3.28,3.28,271.8125,0
+JWEL.US,D,20230906,000000,3.248,3.344,3.2144,3.3264,1394,0
+JWEL.US,D,20230907,000000,3.216,3.3008,3.2016,3.2176,1131.25,0
+JWEL.US,D,20230908,000000,3.296,3.296,3.04,3.04,2716.625,0
+JWEL.US,D,20230911,000000,3.2,3.38402,3.056,3.24,7330.6875,0
+JWEL.US,D,20230912,000000,3.31198,3.52,3.264,3.264,1471.875,0
+JWEL.US,D,20230913,000000,3.1424,3.504,3.1424,3.488,1509,0
+JWEL.US,D,20230914,000000,3.472,3.488,3.36,3.36,2203.875,0
+JWEL.US,D,20230915,000000,3.3456,3.68,3.344,3.52,2868.4375,0
+JWEL.US,D,20230918,000000,3.352,3.52,3.152,3.328,6599.8125,0
+JWEL.US,D,20230919,000000,3.28,3.32638,2.88,3.1584,17916.625,0
+JWEL.US,D,20230920,000000,3.2,3.264,3.12,3.2,2839.5625,0
+JWEL.US,D,20230921,000000,3.2,3.52,3.2,3.504,10316.5,0
+JWEL.US,D,20230922,000000,3.52,3.68,3.3296,3.52,5566.875,0
+JWEL.US,D,20230925,000000,3.664,3.9808,3.664,3.808,15418.9375,0
+JWEL.US,D,20230926,000000,3.84,3.952,3.6816,3.824,3430.125,0
+JWEL.US,D,20230927,000000,3.84,3.84,3.68,3.84,1143.875,0
+JWEL.US,D,20230928,000000,4,4.56,3.76,4.224,20816.0625,0
+JWEL.US,D,20230929,000000,4.32,5.52,4.2816,4.912,33605.75,0
+JWEL.US,D,20231002,000000,5.1136,5.6,5.112,5.36,14107.3125,0
+JWEL.US,D,20231003,000000,5.1584,5.5824,4.88,5.024,8798.875,0
+JWEL.US,D,20231004,000000,4.88,5.34411,4.88,5.0576,3965.5,0
+JWEL.US,D,20231005,000000,5.056,5.28,4.9072,4.9072,7181.75,0
+JWEL.US,D,20231006,000000,4.96,4.9616,4.6128,4.8,2496.625,0
+JWEL.US,D,20231009,000000,4.3296,4.8,4.3296,4.64,4016.5,0
+JWEL.US,D,20231010,000000,4.8,5.088,4.4848,4.992,3292.8125,0
+JWEL.US,D,20231011,000000,5.36,5.36,4.8032,4.944,3509.5625,0
+JWEL.US,D,20231012,000000,4.8,5.12,4.8,5.024,1766.0625,0
+JWEL.US,D,20231013,000000,4.8128,5.28,4.8128,5.016,4836,0
+JWEL.US,D,20231016,000000,4.9776,5.088,4.968,5.0592,2259.3125,0
+JWEL.US,D,20231017,000000,4.96,5.1136,4.64,4.8,2179.5625,0
+JWEL.US,D,20231018,000000,4.8096,4.8096,4.576,4.576,6643.3125,0
+JWEL.US,D,20231019,000000,4.48,4.768,4.1056,4.352,2767.5,0
+JWEL.US,D,20231020,000000,4.416,4.56,4.416,4.432,3810.625,0
+JWEL.US,D,20231023,000000,4.0656,4.64,4.0656,4.288,4343.875,0
+JWEL.US,D,20231024,000000,4.1008,4.56,4.096,4.3072,3142.625,0
+JWEL.US,D,20231025,000000,4.5216,4.624,4.288,4.3744,4414.5625,0
+JWEL.US,D,20231026,000000,4.64,4.64,4,4.048,26945.375,0
+JWEL.US,D,20231027,000000,3.18,3.8968,2.6,2.63,64313,0
+JWEL.US,D,20231030,000000,2.6,2.73,2.4,2.5,27317,0
+JWEL.US,D,20231031,000000,2.35,2.35,1.9,2.01,46744,0
+JWEL.US,D,20231101,000000,1.94,2.31,1.94,1.95,8294,0
+JWEL.US,D,20231102,000000,1.87,1.98,1.85,1.85,14523,0
+JWEL.US,D,20231103,000000,1.86,2,1.85,1.85,7474,0
+JWEL.US,D,20231106,000000,1.71,1.91,1.6601,1.6601,11581,0
+JWEL.US,D,20231107,000000,1.71,1.96,1.67,1.76,4975,0
+JWEL.US,D,20231108,000000,1.69,1.87,1.5301,1.628,16781,0
+JWEL.US,D,20231109,000000,1.58,1.58,1.48,1.48,8864,0
+JWEL.US,D,20231110,000000,1.48,1.52,1.25,1.31,13331,0
+JWEL.US,D,20231113,000000,1.33,1.36,1.27,1.35,4868,0
+JWEL.US,D,20231114,000000,1.39,1.56,1.28,1.56,35070,0
+JWEL.US,D,20231115,000000,1.54,1.78,1.48,1.563,30117,0
+JWEL.US,D,20231116,000000,1.56,2.25,1.43,1.97,800110,0
+JWEL.US,D,20231117,000000,2.07,2.07,1.75,1.9,85965,0
+JWEL.US,D,20231120,000000,1.79,2.23,1.76,2.01,42732,0
+JWEL.US,D,20231121,000000,2.13,2.2,1.9866,2.2,12513,0
+JWEL.US,D,20231122,000000,2.2,2.67,2.2,2.44,51320,0
+JWEL.US,D,20231124,000000,2.52,2.52,2.49,2.52,3368,0
+JWEL.US,D,20231127,000000,2.78,2.78,2.45,2.77,14806,0
+JWEL.US,D,20231128,000000,2.78,3.0091,2.76,2.9,17361,0
+JWEL.US,D,20231129,000000,2.91,2.99,2.9,2.95,5712,0
+JWEL.US,D,20231130,000000,2.9772,2.98,2.7119,2.83,10530,0
+JWEL.US,D,20231201,000000,2.78,2.78,2.6,2.73,8509,0
+JWEL.US,D,20231204,000000,2.85,2.92,2.65,2.92,13748,0
+JWEL.US,D,20231205,000000,2.92,2.92,2.84,2.8894,5911,0
+JWEL.US,D,20231206,000000,2.87,2.89,2.74,2.7411,6776,0
+JWEL.US,D,20231207,000000,2.73,2.8298,2.73,2.8,2370,0
+JWEL.US,D,20231208,000000,2.69,3.14,2.61,2.7,16568,0
+JWEL.US,D,20231211,000000,2.45,2.83,2.35,2.53,24285,0
+JWEL.US,D,20231212,000000,2.53,2.53,2.05,2.41,8817,0
+JWEL.US,D,20231213,000000,2.3899,2.66,2.3899,2.52,31253,0
+JWEL.US,D,20231214,000000,2.1793,2.58,2.1793,2.49,3731,0
+JWEL.US,D,20231215,000000,2.665,2.6972,2.38,2.6306,6490,0
+JWEL.US,D,20231218,000000,2.539,2.66,2.48,2.64,6090,0
+JWEL.US,D,20231219,000000,2.55,2.69,2.4,2.4,8125,0
+JWEL.US,D,20231220,000000,2.5147,2.5147,2.41,2.42,1579,0
+JWEL.US,D,20231221,000000,2.35,2.35,2.27,2.28,1267,0
+JWEL.US,D,20231222,000000,2.5,2.5,2.25,2.49,1388,0
+JWEL.US,D,20231226,000000,2.43,2.43,2.16,2.18,10411,0
+JWEL.US,D,20231227,000000,2.18,2.2605,2.18,2.2605,835,0
+JWEL.US,D,20231228,000000,2.19,2.2117,2,2,10773,0
+JWEL.US,D,20231229,000000,2,2.1399,2,2.1399,3261,0
+JWEL.US,D,20240102,000000,2.03,2.16,2.03,2.16,1613,0
+JWEL.US,D,20240103,000000,2.1152,2.1269,2.1,2.1,794,0
+JWEL.US,D,20240104,000000,2.1195,2.1195,2.0993,2.0999,1772,0
+JWEL.US,D,20240105,000000,1.85,2.03,1.8,1.99,1075,0
+JWEL.US,D,20240108,000000,1.8607,1.8607,1.8607,1.8607,1131,0
+JWEL.US,D,20240109,000000,2.09,2.25,2.09,2.2,5365,0
+JWEL.US,D,20240110,000000,1.95,2.12,1.95,2.08,1772,0
+JWEL.US,D,20240111,000000,2.08,2.08,2.08,2.08,284,0
+JWEL.US,D,20240112,000000,2.02,2.02,2,2,448,0
+JWEL.US,D,20240116,000000,1.9222,1.95,1.9222,1.93,1150,0
+JWEL.US,D,20240117,000000,1.9,1.9004,1.8,1.8,3140,0
+JWEL.US,D,20240118,000000,1.755,1.91,1.755,1.86,7889,0
+JWEL.US,D,20240119,000000,1.99,2.2399,1.81,1.81,6911,0
+JWEL.US,D,20240122,000000,2.076,2.0825,1.8512,1.8512,4202,0
+JWEL.US,D,20240123,000000,2.02,2.02,1.87,1.87,1214,0
+JWEL.US,D,20240124,000000,1.99,1.99,1.7801,1.86,2139,0
+JWEL.US,D,20240126,000000,1.7901,1.8359,1.7901,1.8359,1022,0
+JWEL.US,D,20240129,000000,1.78,1.78,1.78,1.78,233,0
+JWEL.US,D,20240201,000000,1.86,1.9,1.85,1.9,2033,0
+JWEL.US,D,20240205,000000,1.99,2.045,1.99,1.99,1905,0
+JWEL.US,D,20240206,000000,1.89,1.9,1.89,1.89,1574,0
+JWEL.US,D,20240208,000000,1.95,2.09,1.86,2.09,2989,0
+JWEL.US,D,20240213,000000,2.0899,2.0899,2.0899,2.0899,349,0
+JWEL.US,D,20240214,000000,1.89,2.1199,1.79,1.88,4598,0
+JWEL.US,D,20240215,000000,1.965,1.97,1.965,1.97,1255,0
+JWEL.US,D,20240216,000000,1.895,1.9801,1.895,1.9801,725,0
+JWEL.US,D,20240220,000000,1.98,2,1.71,1.86,2110,0
+JWEL.US,D,20240221,000000,1.941,1.941,1.941,1.941,986,0
+JWEL.US,D,20240222,000000,1.93,1.97,1.825,1.91,890,0
+JWEL.US,D,20240223,000000,1.7101,1.98,1.7101,1.98,584,0
+JWEL.US,D,20240226,000000,1.825,1.98,1.825,1.95,2346,0
+JWEL.US,D,20240227,000000,2.045,2.149,2.02,2.149,7610,0
+JWEL.US,D,20240228,000000,2.1499,2.1499,2.05,2.05,2442,0
+JWEL.US,D,20240229,000000,1.96,1.96,1.8,1.96,5596,0
+JWEL.US,D,20240301,000000,2,2,2,2,924,0
+JWEL.US,D,20240304,000000,1.7121,1.87,1.7121,1.7801,1453,0
+JWEL.US,D,20240305,000000,1.7501,1.9777,1.75,1.75,1496,0
+JWEL.US,D,20240306,000000,1.7825,1.7825,1.75,1.75,862,0
+JWEL.US,D,20240307,000000,1.72,1.75,1.72,1.75,1373,0
+JWEL.US,D,20240308,000000,1.72,1.72,1.72,1.72,347,0
+JWEL.US,D,20240311,000000,1.72,1.72,1.52,1.54,20179,0
+JWEL.US,D,20240312,000000,1.55,1.7871,1.53,1.73,8636,0
+JWEL.US,D,20240313,000000,1.69,1.69,1.53,1.69,1874,0
+JWEL.US,D,20240314,000000,1.57,1.57,1.55,1.55,372,0
+JWEL.US,D,20240315,000000,1.6,1.6899,1.3901,1.4,15824,0
+JWEL.US,D,20240318,000000,1.4,1.4,1.36,1.36,2371,0
+JWEL.US,D,20240319,000000,1.32,1.34,1.32,1.32,967,0
+JWEL.US,D,20240320,000000,1.3301,1.46,1.28,1.28,5795,0
+JWEL.US,D,20240321,000000,1.29,1.36,1.25,1.36,6738,0
+JWEL.US,D,20240322,000000,1.34,1.69,1.34,1.64,16682,0
+JWEL.US,D,20240325,000000,1.7,1.7,1.36,1.55,2009,0
+JWEL.US,D,20240327,000000,1.5,1.56,1.28,1.56,5581,0
+JWEL.US,D,20240328,000000,1.46,1.465,1.36,1.465,3836,0
+JWEL.US,D,20240401,000000,1.31,1.45,1.31,1.36,1848,0
+JWEL.US,D,20240402,000000,1.37,1.37,1.3,1.33,1866,0
+JWEL.US,D,20240403,000000,1.39,1.39,1.39,1.39,390,0
+JWEL.US,D,20240404,000000,1.57,1.57,1.39,1.3982,2015,0
+JWEL.US,D,20240405,000000,1.44,1.44,1.44,1.44,275,0
+JWEL.US,D,20240408,000000,1.33,1.3999,1.3,1.32,1949,0
+JWEL.US,D,20240409,000000,1.25,1.35,1.25,1.29,3817,0
+JWEL.US,D,20240411,000000,1.2299,1.24,1.16,1.24,4187,0
+JWEL.US,D,20240412,000000,1.27,1.2899,1.2288,1.28,3003,0
+JWEL.US,D,20240415,000000,1.2171,1.27,1.0699,1.07,7428,0
+JWEL.US,D,20240416,000000,1.05,1.13,1.05,1.13,2304,0
+JWEL.US,D,20240417,000000,1.12,1.12,1.0685,1.1,3357,0
+JWEL.US,D,20240418,000000,1.26,1.26,1.2,1.2,374,0
+JWEL.US,D,20240419,000000,1.0163,1.0163,1.0163,1.0163,1266,0
+JWEL.US,D,20240422,000000,1.05,1.095,1.05,1.095,3233,0
+JWEL.US,D,20240423,000000,1.0001,1.1,1.0001,1.0999,8207,0
+JWEL.US,D,20240424,000000,1.1,1.1,1.0392,1.1,3667,0
+JWEL.US,D,20240425,000000,1.1,1.1205,1.09,1.09,3654,0
+JWEL.US,D,20240426,000000,1.01,1.1,1.01,1.1,12694,0
+JWEL.US,D,20240429,000000,1.1,1.2,1.1,1.2,3852,0
+JWEL.US,D,20240430,000000,1.12,1.19,1.12,1.1385,614,0
+JWEL.US,D,20240501,000000,1.1001,1.28,1.1001,1.18,3279,0
+JWEL.US,D,20240502,000000,1.23,1.24,1.19,1.19,695,0
+JWEL.US,D,20240503,000000,1.2,1.2,1.17,1.17,831,0
+JWEL.US,D,20240507,000000,1.21,1.23,1.21,1.23,759,0
+JWEL.US,D,20240508,000000,1.2649,1.2649,1.1501,1.1501,1567,0
+JWEL.US,D,20240509,000000,1.16,1.1927,1.14,1.1927,2891,0
+JWEL.US,D,20240513,000000,1.19,1.19,1.19,1.19,696,0
+JWEL.US,D,20240514,000000,1.1,1.18,1.1,1.18,1970,0
+JWEL.US,D,20240515,000000,1.1049,1.1049,1.1,1.1,392,0
+JWEL.US,D,20240516,000000,1.1,1.12,1.08,1.08,1132,0
+JWEL.US,D,20240517,000000,1.0856,1.0856,1.08,1.08,1218,0
+JWEL.US,D,20240520,000000,1.12,1.13,1.09,1.13,960,0
+JWEL.US,D,20240521,000000,1.06,1.14,1.06,1.14,1801,0
+JWEL.US,D,20240522,000000,1.0852,1.0852,1.0852,1.0852,235,0
+JWEL.US,D,20240523,000000,1.1,1.1393,1.1,1.1393,1373,0
+JWEL.US,D,20240524,000000,1.15,1.15,1.15,1.15,574,0
+JWEL.US,D,20240528,000000,1.15,1.1516,1.15,1.151,889,0
+JWEL.US,D,20240529,000000,1.0706,1.0706,1.0706,1.0706,171,0
+JWEL.US,D,20240530,000000,1.1835,1.1835,1.11,1.11,589,0
+JWEL.US,D,20240603,000000,1.0718,1.0718,1.07,1.07,517,0
+JWEL.US,D,20240604,000000,1.15,1.15,1.06,1.06,1830,0
+JWEL.US,D,20240605,000000,1.1499,2.45,1.14,2.24,10939680,0
+JWEL.US,D,20240606,000000,1.56,1.93,1.545,1.85,861697,0
+JWEL.US,D,20240607,000000,1.67,2.458,1.65,2.11,441851,0
+JWEL.US,D,20240610,000000,2.09,2.3547,2.04,2.3547,63829,0
+JWEL.US,D,20240611,000000,2.43,2.44,2.1901,2.26,41780,0
+JWEL.US,D,20240612,000000,2.38,2.38,2.2,2.35,54148,0
+JWEL.US,D,20240613,000000,2.31,2.31,1.85,2.06,68948,0
+JWEL.US,D,20240614,000000,2,2.14,1.89,1.89,30469,0
+JWEL.US,D,20240617,000000,1.88,1.965,1.85,1.85,3074,0
+JWEL.US,D,20240618,000000,1.97,2.01,1.91,2.01,13611,0
+JWEL.US,D,20240620,000000,2.1,2.19,2.0329,2.135,12414,0
+JWEL.US,D,20240621,000000,2.11,2.15,2.09,2.15,5556,0
+JWEL.US,D,20240624,000000,2.14,2.22,2.14,2.18,8643,0
+JWEL.US,D,20240625,000000,2.0779,2.1795,2.042,2.16,9717,0
+JWEL.US,D,20240626,000000,2.02,2.14,2.01,2.14,3918,0
+JWEL.US,D,20240627,000000,2.19,2.21,2.13,2.15,7648,0
+JWEL.US,D,20240628,000000,2.05,2.0967,2.04,2.07,5816,0
+JWEL.US,D,20240701,000000,2.07,2.07,1.95,2,20786,0
+JWEL.US,D,20240702,000000,2.1,2.1,1.9892,1.9892,471,0
+JWEL.US,D,20240703,000000,2.1,2.3,1.9,1.992,10146,0
+JWEL.US,D,20240705,000000,2.01,2.1,2,2,1304,0
+JWEL.US,D,20240708,000000,2.16,2.16,1.96,2,1101,0
+JWEL.US,D,20240709,000000,2.16,2.16,1.98,1.99,2334,0
+JWEL.US,D,20240710,000000,1.98,1.98,1.98,1.98,557,0
+JWEL.US,D,20240711,000000,2.09,2.09,2.04,2.09,976,0
+JWEL.US,D,20240712,000000,2.13,2.13,1.9901,2.045,2666,0
+JWEL.US,D,20240715,000000,2.11,2.12,1.9858,1.9858,3108,0
+JWEL.US,D,20240716,000000,2.05,2.08,1.9803,2.05,2085,0
+JWEL.US,D,20240717,000000,1.99,1.99,1.99,1.99,631,0
+JWEL.US,D,20240718,000000,1.9901,1.9901,1.9901,1.9901,497,0
+JWEL.US,D,20240719,000000,2,2,1.98,1.981,888,0
+JWEL.US,D,20240722,000000,2.16,2.16,1.98,1.98,919,0
+JWEL.US,D,20240723,000000,1.9801,1.9801,1.95,1.95,1194,0
+JWEL.US,D,20240724,000000,1.93,1.93,1.93,1.93,500,0
+JWEL.US,D,20240725,000000,1.86,1.86,1.75,1.75,2376,0
+JWEL.US,D,20240726,000000,1.79,1.8,1.5,1.69,66471,0
+JWEL.US,D,20240729,000000,1.62,1.62,1.41,1.41,6648,0
+JWEL.US,D,20240730,000000,1.5,1.5,1.39,1.46,3465,0
+JWEL.US,D,20240731,000000,1.37,1.4,1.24,1.38,37277,0
+JWEL.US,D,20240801,000000,1.421,1.5,1.28,1.3837,10922,0
+JWEL.US,D,20240802,000000,1.39,1.39,1.33,1.349,2826,0
+JWEL.US,D,20240805,000000,1.28,1.31,1.28,1.31,1667,0
+JWEL.US,D,20240807,000000,1.3,1.4077,1.3,1.31,2566,0
+JWEL.US,D,20240809,000000,1.23,1.23,1.23,1.23,305,0
+JWEL.US,D,20240813,000000,1.3101,1.3878,1.3101,1.3878,300,0
+JWEL.US,D,20240815,000000,1.2,1.23,1.18,1.19,8457,0
+JWEL.US,D,20240820,000000,1.24,1.4397,1.22,1.4397,6737,0
+JWEL.US,D,20240821,000000,1.43,1.7,1.29,1.4,4450,0
+JWEL.US,D,20240822,000000,1.2501,1.4849,1.25,1.48,3799,0
+JWEL.US,D,20240823,000000,1.56,1.57,1.55,1.55,2683,0
+JWEL.US,D,20240826,000000,1.32,1.56,1.32,1.52,5289,0
+JWEL.US,D,20240827,000000,1.55,1.68,1.55,1.6032,7816,0
+JWEL.US,D,20240828,000000,1.55,1.68,1.45,1.4501,4505,0
+JWEL.US,D,20240829,000000,1.36,1.45,1.36,1.45,921,0
+JWEL.US,D,20240830,000000,1.4936,1.4936,1.4936,1.4936,530,0
+JWEL.US,D,20240903,000000,1.51,1.5199,1.51,1.5199,333,0
+JWEL.US,D,20240906,000000,1.5,1.5,1.221,1.221,10535,0
+JWEL.US,D,20240909,000000,1.33,1.51,1.2901,1.4393,10539,0
+JWEL.US,D,20240910,000000,1.3,1.35,1.3,1.35,4352,0
+JWEL.US,D,20240911,000000,1.37,1.37,1.37,1.37,731,0
+JWEL.US,D,20240912,000000,1.34,1.37,1.2001,1.3588,2203,0
+JWEL.US,D,20240913,000000,1.36,1.4,1.36,1.36,1200,0
+JWEL.US,D,20240916,000000,1.23,1.479,1.23,1.3728,6422,0
+JWEL.US,D,20240917,000000,1.43,1.43,1.38,1.4166,1785,0
+JWEL.US,D,20240919,000000,1.41,1.49,1.395,1.395,11042,0
+JWEL.US,D,20240920,000000,1.46,1.46,1.42,1.42,415,0
+JWEL.US,D,20240924,000000,1.2999,1.48,1.275,1.4245,5175,0
+JWEL.US,D,20240925,000000,1.47,1.47,1.445,1.445,557,0
+JWEL.US,D,20240926,000000,1.4,1.5355,1.37,1.38,6108,0
+JWEL.US,D,20240927,000000,1.5499,1.5499,1.25,1.35,7271,0
+JWEL.US,D,20240930,000000,1.34,2,1.34,1.751,34926,0
+JWEL.US,D,20241001,000000,1.81,2.88,1.66,2.5399,327840,0
+JWEL.US,D,20241002,000000,2.52,2.66,1.81,2.005,184587,0
+JWEL.US,D,20241003,000000,1.945,1.97,1.69,1.72,55331,0
+JWEL.US,D,20241004,000000,1.84,1.875,1.67,1.71,18317,0
+JWEL.US,D,20241007,000000,1.82,1.86,1.72,1.8298,11874,0
+JWEL.US,D,20241008,000000,1.5,1.733834,1.5,1.685,25176,0
+JWEL.US,D,20241009,000000,1.57,1.67,1.57,1.6463,3681,0
+JWEL.US,D,20241010,000000,1.61,1.7399,1.4501,1.7399,6147,0
+JWEL.US,D,20241011,000000,1.61,1.7632,1.5,1.59,27018,0
+JWEL.US,D,20241014,000000,1.615,1.6999,1.53,1.59,8276,0
+JWEL.US,D,20241015,000000,1.625,1.7385,1.5801,1.62,12701,0
+JWEL.US,D,20241016,000000,1.6201,1.6201,1.5539,1.5899,2654,0
+JWEL.US,D,20241017,000000,1.59,1.59,1.5,1.5,3192,0
+JWEL.US,D,20241018,000000,1.52,1.68,1.51,1.52,2447,0
+JWEL.US,D,20241021,000000,1.576,1.576,1.576,1.576,1530,0
+JWEL.US,D,20241022,000000,1.74,2.07,1.686,2.05,48269,0
+JWEL.US,D,20241023,000000,1.91,1.96,1.79,1.82,12715,0
+JWEL.US,D,20241024,000000,1.8861,1.9466,1.7022,1.76,11190,0
+JWEL.US,D,20241025,000000,1.7403,1.953,1.735,1.7403,17225,0
+JWEL.US,D,20241028,000000,1.77,1.77,1.77,1.77,517,0
+JWEL.US,D,20241029,000000,1.7402,1.76,1.69,1.76,4051,0
+JWEL.US,D,20241030,000000,1.86,1.86,1.72,1.7733,2829,0
+JWEL.US,D,20241031,000000,1.85,1.86,1.78,1.78,3792,0
+JWEL.US,D,20241101,000000,1.8,1.8,1.73,1.74,1052,0
+JWEL.US,D,20241104,000000,1.74,1.905,1.72,1.7491,6323,0
+JWEL.US,D,20241105,000000,1.8155,1.93,1.68,1.8,10251,0
+JWEL.US,D,20241106,000000,1.96,2.05,1.72,1.91,28569,0
+JWEL.US,D,20241107,000000,1.874,2.16,1.86,2.02,14467,0
+JWEL.US,D,20241108,000000,2,2.2301,1.95,1.95,6297,0
+JWEL.US,D,20241111,000000,2.03,2.03,1.95,2,792,0
+JWEL.US,D,20241112,000000,1.88,1.95,1.86,1.88,29655,0
+JWEL.US,D,20241113,000000,1.8607,2,1.81,1.92,42326,0
+JWEL.US,D,20241114,000000,1.88,2.15,1.82,2.15,62131,0
+JWEL.US,D,20241115,000000,2.09,2.14,1.95,1.95,17480,0
+JWEL.US,D,20241118,000000,2.05,3.37,2.05,2.89,15448291,0
+JWEL.US,D,20241119,000000,2.8,2.97,2.35,2.71,762219,0
+JWEL.US,D,20241120,000000,2.74,3.55,2.72,3.27,569025,0
+JWEL.US,D,20241121,000000,3.34,3.48,3.06,3.21,94378,0
+JWEL.US,D,20241122,000000,3.19,3.5,3.06,3.38,94715,0
+JWEL.US,D,20241125,000000,3.51,3.71,3.2601,3.42,169936,0
+JWEL.US,D,20241126,000000,3.45,3.4984,3.32,3.39,47819,0
+JWEL.US,D,20241127,000000,3.55,3.65,3.3,3.4,30880,0
+JWEL.US,D,20241129,000000,3.27,3.41,3.11,3.13,25289,0
+JWEL.US,D,20241202,000000,3.32,3.32,3.06,3.14,27129,0
+JWEL.US,D,20241203,000000,3.22,3.28,2.4524,2.55,77880,0
+JWEL.US,D,20241204,000000,2.51,2.7118,2.51,2.67,21494,0
+JWEL.US,D,20241205,000000,2.62,2.99,2.51,2.95,23134,0
+JWEL.US,D,20241206,000000,3.02352,3.48,3.0065,3.0856,29197,0
+JWEL.US,D,20241209,000000,3.2,3.2,2.8001,2.96,11272,0
+JWEL.US,D,20241210,000000,2.95,2.95,2.8,2.8,1752,0
+JWEL.US,D,20241211,000000,2.975,3.133,2.802,2.87,5673,0
+JWEL.US,D,20241212,000000,2.95,2.9855,2.78,2.78,4212,0
+JWEL.US,D,20241213,000000,2.75,3.1312,2.64,3.08,164411,0
+JWEL.US,D,20241216,000000,3.09,3.09,2.58,2.69,26534,0
+JWEL.US,D,20241217,000000,2.72,2.813,2.41,2.46,70224,0
+JWEL.US,D,20241218,000000,2.46,2.8196,2.39,2.62,12867,0
+JWEL.US,D,20241219,000000,2.8,2.8,2.54,2.730845,14127,0
+JWEL.US,D,20241220,000000,2.66,2.95,2.66,2.81,6336,0
+JWEL.US,D,20241223,000000,2.8,2.8,2.61,2.6598,2940,0
+JWEL.US,D,20241224,000000,2.6,2.61,2.6,2.6,3673,0
+JWEL.US,D,20241226,000000,2.69,2.925,2.69,2.88,14246,0
+JWEL.US,D,20241227,000000,2.88,3.03,2.61,2.722,5336,0
+JWEL.US,D,20241230,000000,2.76,3.03,2.6633,2.6633,2597,0
+JWEL.US,D,20241231,000000,2.6,3.155,2.58,3.1,27827,0
+JWEL.US,D,20250102,000000,3,3.1,2.81,2.89,11071,0
+JWEL.US,D,20250103,000000,2.9,3.055,2.9,2.95,7081,0
+JWEL.US,D,20250106,000000,3.26,3.26,2.95,3.07,13140,0
+JWEL.US,D,20250107,000000,3.16,3.18,3,3.0215,33216,0
+JWEL.US,D,20250108,000000,3.2,3.2,3.0293,3.0293,8129,0
+JWEL.US,D,20250110,000000,3.23,3.23,2.96,2.96,6064,0
+JWEL.US,D,20250113,000000,3.19,3.19,3.05,3.14,5745,0
+JWEL.US,D,20250114,000000,3.09,3.155,2.9448,3.013,5234,0
+JWEL.US,D,20250115,000000,3.04,3.17,3.0154,3.1,5168,0
+JWEL.US,D,20250116,000000,3.01,3.2,3.01,3.115,2411,0
+JWEL.US,D,20250117,000000,3.15,3.15,3.051,3.051,3659,0
+JWEL.US,D,20250121,000000,3.15,3.15,2.98,3.05,21201,0
+JWEL.US,D,20250122,000000,2.96,3.06,2.8,2.98,30649,0
+JWEL.US,D,20250123,000000,3.06,3.08,2.62,2.9,12470,0
+JWEL.US,D,20250124,000000,2.8,3.1972,2.8,2.93,55512,0
+JWEL.US,D,20250127,000000,2.82,2.97,2.76,2.76,16619,0
+JWEL.US,D,20250128,000000,2.74,3.05,2.74,2.76,20768,0
+JWEL.US,D,20250129,000000,2.83,2.93,2.77,2.77,9401,0
+JWEL.US,D,20250130,000000,2.92,3.0759,2.9,2.9,36576,0
+JWEL.US,D,20250131,000000,2.9,3.02,2.73,2.8562,31252,0
+JWEL.US,D,20250203,000000,2.77,3,2.74,2.86,20449,0
+JWEL.US,D,20250204,000000,2.86,2.942552,2.74,2.942552,2379,0
+JWEL.US,D,20250205,000000,2.91,2.94,2.8,2.94,2895,0
+JWEL.US,D,20250206,000000,3.08,3.08,2.8601,2.96,4523,0
+JWEL.US,D,20250207,000000,2.984,2.984,2.81,2.87,7448,0
+JWEL.US,D,20250210,000000,2.79,3.24,2.79,3.02,44185,0
+JWEL.US,D,20250211,000000,3,3.09,3,3.01,2153,0
+JWEL.US,D,20250212,000000,3,3.1,2.88,2.93,13933,0
+JWEL.US,D,20250213,000000,2.99,2.99,2.87,2.87,3300,0
+JWEL.US,D,20250214,000000,2.83,3,2.83,2.9851,2820,0
+JWEL.US,D,20250218,000000,2.82,2.88,2.82,2.88,1447,0
+JWEL.US,D,20250219,000000,2.975,3.0494,2.95,2.95,1666,0
+JWEL.US,D,20250220,000000,3.05,3.05,3.05,3.05,473,0
+JWEL.US,D,20250221,000000,2.91,3,2.91,2.927,688,0
+JWEL.US,D,20250225,000000,2.91,3.03,2.81,2.88,4660,0
+JWEL.US,D,20250226,000000,2.9982,3,2.9982,3,2361,0
+JWEL.US,D,20250227,000000,3,3,2.85,2.85,711,0
+JWEL.US,D,20250228,000000,2.84,2.9101,2.82,2.82,2232,0
+JWEL.US,D,20250303,000000,2.75,2.85,2.509,2.7,5924,0
+JWEL.US,D,20250304,000000,2.8685,2.8685,2.7087,2.77,7842,0
+JWEL.US,D,20250305,000000,2.75,2.75,2.18,2.22,26309,0
+JWEL.US,D,20250306,000000,2.29,2.4325,2.27,2.32,4519,0
+JWEL.US,D,20250307,000000,2.34,2.5,2.29,2.48,6966,0
+JWEL.US,D,20250310,000000,2.45,2.4749,2.3,2.4749,1960,0
+JWEL.US,D,20250311,000000,2.4,2.4599,2.2,2.31,5384,0
+JWEL.US,D,20250312,000000,2.31,2.31,2.22,2.3047,1094,0
+JWEL.US,D,20250313,000000,2.29,2.3,2.2656,2.27,2278,0
+JWEL.US,D,20250314,000000,2.25,2.2796,2.245,2.2796,2313,0
+JWEL.US,D,20250317,000000,2.28,2.4193,2.23,2.4193,4457,0
+JWEL.US,D,20250320,000000,2.3,2.31,2.3,2.31,1013,0
+JWEL.US,D,20250321,000000,2.26,2.26,2.01,2.13,17528,0
+JWEL.US,D,20250324,000000,2.1348,2.3,2.06,2.15,4331,0
+JWEL.US,D,20250325,000000,2.17,2.17,2.125,2.16,2025,0
+JWEL.US,D,20250326,000000,2.085918,2.1863,2.085918,2.1863,2723,0
+JWEL.US,D,20250327,000000,2.1242,2.28,2.0528,2.28,1468,0
+JWEL.US,D,20250328,000000,2.03,2.06,2.03,2.06,911,0
+JWEL.US,D,20250331,000000,2.05,2.05,1.819,1.819,4910,0
+JWEL.US,D,20250401,000000,1.84,1.94,1.84,1.94,2824,0
+JWEL.US,D,20250402,000000,1.93,1.93,1.843,1.843,1386,0
+JWEL.US,D,20250403,000000,1.86,1.9493,1.84,1.84,2279,0
+JWEL.US,D,20250404,000000,1.8584,1.8584,1.7,1.78,8602,0
+JWEL.US,D,20250407,000000,1.7,1.78,1.675,1.78,11651,0
+JWEL.US,D,20250408,000000,1.775,2.1125,1.775,1.8,5611,0
+JWEL.US,D,20250409,000000,1.7999,1.96,1.7999,1.81,4126,0
+JWEL.US,D,20250410,000000,2.13,2.14,1.91,1.91,3087,0
+JWEL.US,D,20250411,000000,1.98,1.98,1.79,1.79,2211,0
+JWEL.US,D,20250414,000000,1.83,1.8639,1.77,1.78,1672,0
+JWEL.US,D,20250415,000000,1.7744,1.78,1.7744,1.78,1670,0
+JWEL.US,D,20250416,000000,1.7332,1.7332,1.71,1.71,1139,0
+JWEL.US,D,20250417,000000,1.71,1.71,1.71,1.71,503,0
+JWEL.US,D,20250421,000000,1.69,1.96,1.63,1.96,15597,0
+JWEL.US,D,20250422,000000,1.7152,1.83,1.7152,1.7828,2416,0
+JWEL.US,D,20250423,000000,1.85,1.95,1.765,1.8,10613,0
+JWEL.US,D,20250424,000000,1.72,1.81,1.72,1.728,4041,0
+JWEL.US,D,20250425,000000,1.825,1.825,1.665,1.72,7230,0
+JWEL.US,D,20250428,000000,1.75,1.93,1.64,1.77,8700,0
+JWEL.US,D,20250429,000000,1.7598,1.89,1.71,1.75,5524,0
+JWEL.US,D,20250430,000000,1.75,1.83,1.6,1.71,10066,0
+JWEL.US,D,20250501,000000,1.71,1.81,1.69,1.72,5123,0
+JWEL.US,D,20250502,000000,1.65,1.95,1.65,1.83,9856,0
+JWEL.US,D,20250505,000000,1.77,1.92,1.77,1.86,5279,0
+JWEL.US,D,20250506,000000,1.85,1.87,1.8003,1.87,6467,0
+JWEL.US,D,20250507,000000,1.88,2.09,1.88,2.01,22298,0
+JWEL.US,D,20250508,000000,1.99,2.37,1.99,2.3,42932,0
+JWEL.US,D,20250509,000000,2.1598,2.16,2.1494,2.1494,1887,0
+JWEL.US,D,20250512,000000,2.1,2.41,2.1,2.35,3954,0
+JWEL.US,D,20250513,000000,2.35,2.4,2.01,2.213,9021,0
+JWEL.US,D,20250514,000000,2.22,2.3,2.22,2.3,1126,0
+JWEL.US,D,20250515,000000,2.23,2.23,2.21,2.21,626,0
+JWEL.US,D,20250516,000000,2.2,2.209,2.0345,2.209,2405,0
+JWEL.US,D,20250519,000000,2.05,2.215,2.0201,2.04,6737,0
+JWEL.US,D,20250520,000000,2.06,2.165,2.02,2.05,5643,0
+JWEL.US,D,20250521,000000,1.95,1.95,1.93,1.93,574,0
+JWEL.US,D,20250522,000000,1.94,2.18,1.88,1.9085,8838,0
+JWEL.US,D,20250523,000000,1.98,2.11,1.84,2.11,5246,0
+JWEL.US,D,20250527,000000,2,2.055,2,2.0347,37753,0
+JWEL.US,D,20250528,000000,2.005,2.005,1.9903,2,1559,0
+JWEL.US,D,20250529,000000,1.9,2,1.9,1.98,1502,0
+JWEL.US,D,20250530,000000,1.98,1.98,1.98,1.98,426,0
+JWEL.US,D,20250602,000000,1.98,1.985,1.91,1.9763,1516,0
+JWEL.US,D,20250603,000000,1.9001,1.96,1.9001,1.954,1731,0
+JWEL.US,D,20250604,000000,1.95,1.95,1.95,1.95,583,0
+JWEL.US,D,20250605,000000,1.98,1.98,1.9455,1.9455,901,0
+JWEL.US,D,20250606,000000,1.9295,1.9295,1.9295,1.9295,550,0
+JWEL.US,D,20250609,000000,1.88,1.9299,1.88,1.9299,1878,0
+JWEL.US,D,20250610,000000,1.9,1.9,1.8483,1.8483,1399,0
+JWEL.US,D,20250611,000000,1.83,1.915,1.83,1.915,2317,0
+JWEL.US,D,20250612,000000,1.8745,1.8745,1.8745,1.8745,714,0
+JWEL.US,D,20250613,000000,1.985,2.0999,1.8701,1.945,1448,0
+JWEL.US,D,20250617,000000,1.8852,1.8852,1.8852,1.8852,1312,0
+JWEL.US,D,20250618,000000,1.87,1.95,1.87,1.885,1885,0
+JWEL.US,D,20250620,000000,1.985,1.985,1.88,1.88,3240,0
+JWEL.US,D,20250623,000000,1.92,1.92,1.78,1.86,8605,0
+JWEL.US,D,20250624,000000,1.77,1.88,1.77,1.83,5007,0
+JWEL.US,D,20250625,000000,1.89,1.89,1.86,1.86,731,0
+JWEL.US,D,20250626,000000,1.88,1.98,1.805,1.98,9252,0
+JWEL.US,D,20250627,000000,1.98,1.99,1.86,1.99,26125,0
+JWEL.US,D,20250630,000000,1.944,2,1.82,1.99,2766,0
+JWEL.US,D,20250701,000000,2,2.7457,2,2.59,36137,0
+JWEL.US,D,20250702,000000,2.98,2.98,2.25,2.6,80962,0
+JWEL.US,D,20250703,000000,2.725,2.8,2.47,2.7,29660,0
+JWEL.US,D,20250707,000000,2.51,2.86,2.36,2.73,17207,0
+JWEL.US,D,20250708,000000,2.6,2.67,2.401,2.5,12579,0
+JWEL.US,D,20250709,000000,2.5,2.7,2.4437,2.65,10573,0
+JWEL.US,D,20250710,000000,2.5,2.62,2.45,2.5,8815,0
+JWEL.US,D,20250711,000000,2.55,2.6,2.4,2.445,10761,0
+JWEL.US,D,20250714,000000,2.47,2.55,2.05,2.38,59195,0
+JWEL.US,D,20250715,000000,2.32,2.32,2,2,841,0
+JWEL.US,D,20250716,000000,2.03,2.2013,2.03,2.04,1157,0
+JWEL.US,D,20250717,000000,2.19,2.32,2.07,2.25,25290,0
+JWEL.US,D,20250718,000000,2.1949,2.5,2.1501,2.4,55416,0
+JWEL.US,D,20250721,000000,2.32,2.37,2.05,2.09,13719,0
+JWEL.US,D,20250722,000000,2.1322,2.3,2.02,2.2,72281,0
+JWEL.US,D,20250723,000000,2.2,2.2,2.16,2.16,4281,0
+JWEL.US,D,20250724,000000,2.2024,2.2024,2.2024,2.2024,2433,0
+JWEL.US,D,20250725,000000,2.14,2.2249,2.13,2.2032,5822,0
+JWEL.US,D,20250728,000000,2.17,2.26,2.0401,2.051,9419,0
+JWEL.US,D,20250729,000000,2.08,2.31,2.08,2.3,23144,0
+JWEL.US,D,20250730,000000,2.1144,2.1144,2.1144,2.1144,346,0
+JWEL.US,D,20250801,000000,2.11,2.1731,2.11,2.1731,695,0
+JWEL.US,D,20250804,000000,2.15,2.33,2.15,2.23,49769,0
+JWEL.US,D,20250805,000000,2.32,2.4,2.17,2.215,1231530,0
+JWEL.US,D,20250806,000000,2.18,2.18,2.06,2.06,5061,0
+JWEL.US,D,20250807,000000,2.08,2.08,1.65,1.865,12743,0
+JWEL.US,D,20250808,000000,1.91,2.03,1.7,1.89,40108,0
+JWEL.US,D,20250811,000000,1.89,2,1.89,1.91,52761,0
+JWEL.US,D,20250812,000000,1.8806,2,1.76,1.9,12501,0
+JWEL.US,D,20250813,000000,1.97,2.05,1.9007,1.99,75561,0
+JWEL.US,D,20250814,000000,1.94,1.9999,1.84,1.84,9587,0
+JWEL.US,D,20250815,000000,1.85,1.9,1.82,1.83,27354,0
+JWEL.US,D,20250818,000000,1.85,2,1.83,2,11491,0
+JWEL.US,D,20250819,000000,1.98,2.05,1.95,1.96,3267,0
+JWEL.US,D,20250820,000000,1.94,1.94,1.88,1.92,2677,0
+JWEL.US,D,20250821,000000,1.8659,1.8659,1.8659,1.8659,1883,0
+JWEL.US,D,20250822,000000,1.83,1.885,1.83,1.885,1117,0
+JWEL.US,D,20250825,000000,1.95,1.95,1.91,1.91,1486,0
+JWEL.US,D,20250826,000000,1.95,1.96,1.93,1.95,1237,0
+JWEL.US,D,20250827,000000,1.95,1.95,1.94,1.94,493,0
+JWEL.US,D,20250828,000000,1.87,2.02,1.87,1.976,3149,0
+JWEL.US,D,20250829,000000,1.9344,1.9344,1.7501,1.91,1797,0
+JWEL.US,D,20250902,000000,1.87,2.06,1.87,2.01,5927,0
+JWEL.US,D,20250903,000000,1.92,2.025,1.92,1.96,6206,0
+JWEL.US,D,20250904,000000,1.97,1.97,1.9698,1.97,2670,0
+JWEL.US,D,20250905,000000,1.76,1.97,1.76,1.8766,9694,0
+JWEL.US,D,20250908,000000,1.93,2.23,1.68,1.75,46152,0
+JWEL.US,D,20250909,000000,1.7,1.76,1.5,1.63,250976,0
+JWEL.US,D,20250910,000000,1.65,1.78,1.615,1.725,53555,0
+JWEL.US,D,20250911,000000,1.73,1.82,1.64,1.79,21672,0
+JWEL.US,D,20250912,000000,1.79,1.88,1.76,1.85,15494,0
+JWEL.US,D,20250915,000000,1.84,1.84,1.7,1.7,32362,0
+JWEL.US,D,20250916,000000,1.72,1.7918,1.7,1.7,16702,0
+JWEL.US,D,20250917,000000,1.75,1.79,1.735,1.74,13424,0
+JWEL.US,D,20250918,000000,1.76,1.79,1.6,1.7208,21152,0
+JWEL.US,D,20250919,000000,1.7199,1.8,1.65,1.77,26524,0
+JWEL.US,D,20250922,000000,1.75,1.84,1.735,1.84,17350,0
+JWEL.US,D,20250923,000000,1.84,1.84,1.77,1.83,10788,0
+JWEL.US,D,20250924,000000,1.85,2,1.83,1.96,74787,0
+JWEL.US,D,20250925,000000,1.91,1.91,1.635,1.8,137717,0
+JWEL.US,D,20250926,000000,1.78,1.8,1.75,1.799,17499,0
+JWEL.US,D,20250929,000000,1.79,1.82,1.71,1.7838,16206,0
+JWEL.US,D,20250930,000000,1.77,1.77,1.74,1.76,3467,0
+JWEL.US,D,20251001,000000,1.7,1.8,1.7,1.790204,6493,0
+JWEL.US,D,20251002,000000,1.765,1.85,1.7006,1.75,8079,0
+JWEL.US,D,20251003,000000,1.72,1.77,1.72,1.76,2133,0
+JWEL.US,D,20251006,000000,1.76,1.78,1.73,1.755,5216,0
+JWEL.US,D,20251007,000000,1.73,1.81,1.73,1.8071,12342,0
+JWEL.US,D,20251008,000000,1.78,1.78,1.754,1.755,88394,0
+JWEL.US,D,20251009,000000,1.76,1.76,1.7,1.7536,38443,0
+JWEL.US,D,20251010,000000,1.69,1.7399,1.69,1.7,9119,0
+JWEL.US,D,20251013,000000,1.68,1.82,1.68,1.81,27251,0
+JWEL.US,D,20251014,000000,1.7941,1.87,1.75,1.79,22527,0
+JWEL.US,D,20251015,000000,1.71,1.79,1.71,1.71,8507,0
+JWEL.US,D,20251016,000000,1.71,1.83,1.7,1.74,12239,0
+JWEL.US,D,20251017,000000,1.71,1.7401,1.7,1.7,2277,0
+JWEL.US,D,20251020,000000,1.69,1.71,1.69,1.71,2893696,0
+JWEL.US,D,20251021,000000,1.76,2.51,1.75,2.12,11119720,0
+JWEL.US,D,20251022,000000,1.79,1.93,1.73,1.74,248171,0
+JWEL.US,D,20251023,000000,1.56,1.8894,1.56,1.7,142674,0
+JWEL.US,D,20251024,000000,1.68,1.8,1.68,1.71,29777,0
+JWEL.US,D,20251027,000000,1.59,1.66,1.55,1.6,20113,0
+JWEL.US,D,20251028,000000,1.58,1.69,1.58,1.63,20211,0
+JWEL.US,D,20251029,000000,1.61,1.7,1.58,1.7,17181,0
+JWEL.US,D,20251030,000000,1.61,1.69,1.59,1.61,31460,0
+JWEL.US,D,20251031,000000,1.59,1.7,1.59,1.67,28128,0
+JWEL.US,D,20251103,000000,1.64,1.66,1.61,1.63,15153,0
+JWEL.US,D,20251104,000000,1.6,1.62,1.47,1.4789,29998,0
+JWEL.US,D,20251105,000000,1.48,1.63,1.48,1.63,40828,0
+JWEL.US,D,20251106,000000,1.63,1.74,1.52,1.615,89500,0
+JWEL.US,D,20251107,000000,1.56,1.635,1.5,1.51,9164,0
+JWEL.US,D,20251110,000000,1.55,1.6,1.52,1.59,7772,0
+JWEL.US,D,20251111,000000,1.564,1.82,1.564,1.67,50163,0
+JWEL.US,D,20251112,000000,1.81,1.93,1.8,1.9079,46987,0
+JWEL.US,D,20251113,000000,1.95,1.95,1.86,1.88,16360,0
+JWEL.US,D,20251114,000000,1.93,2.08,1.92,2.06,57601,0
+JWEL.US,D,20251117,000000,2.06,2.21,2.03,2.04,52029,0
+JWEL.US,D,20251118,000000,2.09,2.31,2.0401,2.31,22054,0
+JWEL.US,D,20251119,000000,2.13,2.34,2.13,2.33,52298,0
+JWEL.US,D,20251120,000000,2.3295,2.36,2.17,2.36,23303,0
+JWEL.US,D,20251121,000000,2.2189,2.42,2.2189,2.42,10037,0
+JWEL.US,D,20251124,000000,2.32,2.36,2.26,2.36,13985,0
+JWEL.US,D,20251125,000000,2.35,2.36,2.29,2.36,8677,0
+JWEL.US,D,20251126,000000,2.36,2.37,2.345,2.37,2540,0
+JWEL.US,D,20251128,000000,2.33,2.37,2.29,2.37,8160,0
+JWEL.US,D,20251201,000000,2.33,2.37,2.32,2.37,30574,0
+JWEL.US,D,20251202,000000,2.27,2.38,2.26,2.36,21643,0
+JWEL.US,D,20251203,000000,2.3004,2.39,2.3004,2.38,8972,0
+JWEL.US,D,20251204,000000,2.3,2.37,2.3,2.35,1295,0
+JWEL.US,D,20251205,000000,2.27,2.41,2.27,2.41,7438,0
+JWEL.US,D,20251208,000000,2.41,2.41,2.38,2.38,2140,0
+JWEL.US,D,20251209,000000,2.37,2.41,2.36,2.4,6227,0
+JWEL.US,D,20251210,000000,2.38,2.45,2.38,2.45,867,0
+JWEL.US,D,20251211,000000,2.415,2.4176,2.39,2.3956,1683,0
+JWEL.US,D,20251212,000000,2.34,2.44,2.33,2.44,2772,0
+JWEL.US,D,20251215,000000,2.03,2.41,2.01,2.38,21486,0
+JWEL.US,D,20251216,000000,2.36,2.4111,2.36,2.395,3051,0
+JWEL.US,D,20251217,000000,2.21,2.41,2.21,2.38,10107,0
+JWEL.US,D,20251218,000000,2.33,2.39,2.33,2.39,764,0
+JWEL.US,D,20251219,000000,2.28,2.38,2.16,2.35,47762,0
+JWEL.US,D,20251222,000000,2.34,2.36,2.34,2.36,721,0
+JWEL.US,D,20251223,000000,2.18,2.3088,2.18,2.3088,3683,0
+JWEL.US,D,20251224,000000,2.29,2.31,2.27,2.295,5241,0
+JWEL.US,D,20251226,000000,2.29,2.355,2.24,2.24,12403,0
+JWEL.US,D,20251229,000000,2.36,2.36,2.2902,2.32,1258,0
+JWEL.US,D,20251230,000000,2.39,2.39,2.15,2.21,142380,0
+JWEL.US,D,20251231,000000,2.2012,2.3,2.16,2.3,32852,0
+JWEL.US,D,20260102,000000,2.14,2.33,2.13,2.33,73086,0
+JWEL.US,D,20260105,000000,2.14,2.31,2.11,2.2,67433,0
+JWEL.US,D,20260106,000000,2.19,2.41,2.19,2.39,54481,0
+JWEL.US,D,20260107,000000,2.22,2.3,2.06,2.14,112274,0
+JWEL.US,D,20260108,000000,2.02,2.13,2.02,2.1,727,0
+JWEL.US,D,20260109,000000,2.12,2.22,2.11,2.15,13128,0
+JWEL.US,D,20260112,000000,2.14,2.1999,2.07,2.15,26295,0
+JWEL.US,D,20260113,000000,2.14,2.14,2.14,2.14,245,0
+JWEL.US,D,20260114,000000,2.075,2.13,2.0306,2.12,7910,0
+JWEL.US,D,20260115,000000,2.135,2.23,2.05,2.15,41848,0
+JWEL.US,D,20260116,000000,2.15,2.15,2.15,2.15,2136,0
+JWEL.US,D,20260121,000000,2.14,2.15,2.05,2.14,8566,0
+JWEL.US,D,20260122,000000,2.1,2.23,2.1,2.23,11951,0
+JWEL.US,D,20260123,000000,2.16,2.2,2.06,2.2,7047,0
+JWEL.US,D,20260126,000000,2.2,2.2,2.2,2.2,555,0
+JWEL.US,D,20260127,000000,2.2,2.2,2.13,2.13,787,0
+JWEL.US,D,20260128,000000,2.24,2.24,2.15,2.15,4179,0
+JWEL.US,D,20260130,000000,2.1237,2.1237,2.02,2.02,558,0
+JWEL.US,D,20260202,000000,2.1,2.28,2.03,2.1498,29174,0
+JWEL.US,D,20260203,000000,2.225,2.29,2.14,2.29,18349,0
+JWEL.US,D,20260204,000000,2.25,2.2899,2.2,2.25,5709,0
+JWEL.US,D,20260205,000000,2.19,2.2299,2.12,2.2085,12387,0
+JWEL.US,D,20260206,000000,2.33,2.33,2.045,2.07,7826,0
+JWEL.US,D,20260209,000000,2.29,2.34,2.19,2.33,16542,0
+JWEL.US,D,20260210,000000,2.1999,2.34,2.14,2.34,16424,0
+JWEL.US,D,20260211,000000,2.1467,2.33,2.1467,2.33,460,0
+JWEL.US,D,20260212,000000,2.27,2.33,2.252,2.33,13037,0
+JWEL.US,D,20260213,000000,2.3298,2.41,2.13,2.2401,20390,0
+JWEL.US,D,20260217,000000,2.18,2.245,2.1701,2.1991,4836,0
+JWEL.US,D,20260218,000000,2.17,2.18,2.15,2.15,2128,0
diff --git a/daily/us/nasdaq stocks/2/karo.us.txt b/daily/us/nasdaq stocks/2/karo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..43524bbd2974c89258d8e7637e6c33201737a3d4
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/karo.us.txt	
@@ -0,0 +1,1223 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KARO.US,D,20210401,000000,28.3197,38.0851,27.6849,33.1926,773279.1629337234,0
+KARO.US,D,20210405,000000,36.4738,36.4738,29.4524,32.9094,192062.8017161901,0
+KARO.US,D,20210406,000000,34.1789,36.0343,31.7278,34.4328,157275.6946655298,0
+KARO.US,D,20210407,000000,34.3254,37.1085,31.6985,35.5363,128131.9818910518,0
+KARO.US,D,20210408,000000,36.6202,36.6202,33.9641,34.6672,39893.9129398494,0
+KARO.US,D,20210409,000000,33.1145,35.048,29.9895,30.1458,72954.5161346499,0
+KARO.US,D,20210412,000000,30.2727,32.0793,28.3197,28.3294,68331.0494032104,0
+KARO.US,D,20210413,000000,28.3294,32.2258,27.929,31.6301,65758.7020212888,0
+KARO.US,D,20210414,000000,31.2493,33.8664,31.2297,31.386,52752.5777785395,0
+KARO.US,D,20210415,000000,32.7092,33.1438,30.4192,33.0525,29746.8626980257,0
+KARO.US,D,20210416,000000,30.6048,33.1925,30.6048,32.2161,18620.8458570312,0
+KARO.US,D,20210419,000000,32.3235,33.6906,30.6634,31.7375,44780.553746589,0
+KARO.US,D,20210420,000000,33.0656,33.0656,28.6389,31.3958,51428.5152129246,0
+KARO.US,D,20210421,000000,29.8919,32.3039,29.6673,31.3469,51844.2688104804,0
+KARO.US,D,20210422,000000,33.0168,33.8858,31.4055,33.2317,43467.7554410064,0
+KARO.US,D,20210423,000000,34.0227,37.3917,32.644,37.3917,55881.994020240294,0
+KARO.US,D,20210426,000000,37.9874,41.1563,35.2043,36.132,62236.060702096795,0
+KARO.US,D,20210427,000000,36.9327,38.9835,36.9327,38.0655,39716.7568502505,0
+KARO.US,D,20210428,000000,38.8272,41.456,37.9386,40.2042,62656.934417849094,0
+KARO.US,D,20210429,000000,41.0147,41.5029,37.255,39.3057,40401.8286649422,0
+KARO.US,D,20210430,000000,39.6768,39.9775,37.5968,37.9972,28885.6588173744,0
+KARO.US,D,20210503,000000,39.1885,40.0831,36.7766,37.1085,40672.1709057174,0
+KARO.US,D,20210504,000000,37.1085,38.3082,36.132,37.6554,32047.8438155328,0
+KARO.US,D,20210505,000000,37.6944,40.0381,36.9718,37.2355,40543.1439271656,0
+KARO.US,D,20210506,000000,40.6241,40.6241,36.3371,38.544,101579.0489240028,0
+KARO.US,D,20210507,000000,39.2764,39.7834,36.9816,38.1339,20222.4188288964,0
+KARO.US,D,20210510,000000,40.0186,40.0186,37.3429,38.378,6654.1056081714,0
+KARO.US,D,20210511,000000,38.6417,39.2709,37.0206,37.3527,22313.475100346997,0
+KARO.US,D,20210512,000000,38.5538,38.7872,36.647,37.5773,21002.724842043,0
+KARO.US,D,20210513,000000,36.9034,37.7758,34.5418,34.882,20592.0913626837,0
+KARO.US,D,20210514,000000,35.1554,36.923,34.3547,35.8097,17479.0594992117,0
+KARO.US,D,20210517,000000,36.7179,36.7355,35.4093,36.1613,10802.4253709757,0
+KARO.US,D,20210518,000000,35.6144,36.1417,34.8722,36.132,21859.832628137097,0
+KARO.US,D,20210519,000000,34.8625,35.839,32.7141,33.3488,34308.8880111072,0
+KARO.US,D,20210520,000000,34.0324,36.132,33.0395,35.8293,22878.736149240598,0
+KARO.US,D,20210521,000000,35.2531,36.63,34.3254,35.2043,25318.9844816925,0
+KARO.US,D,20210524,000000,36.1222,36.132,33.2388,35.8488,31152.8471547846,0
+KARO.US,D,20210525,000000,37.0011,37.0011,33.8762,36.3371,7699.633743896699,0
+KARO.US,D,20210526,000000,35.8878,36.4054,35.8878,36.4054,4090.9744390035,0
+KARO.US,D,20210527,000000,36.2296,36.4347,35.1066,36.1417,7023.7781419587,0
+KARO.US,D,20210528,000000,36.132,36.132,34.8234,36.0929,4947.0582014583,0
+KARO.US,D,20210601,000000,35.8293,36.9816,34.7746,36.3566,19219.899686021698,0
+KARO.US,D,20210602,000000,37.9483,37.9483,35.2433,36.4738,23369.2434724653,0
+KARO.US,D,20210603,000000,36.0343,37.2452,35.3996,36.8156,14166.3430260762,0
+KARO.US,D,20210604,000000,36.132,37.3429,36.132,37.0997,8686.7925321819,0
+KARO.US,D,20210607,000000,37.0988,37.1476,36.0832,37.0988,4599.9141877356,0
+KARO.US,D,20210608,000000,37.0499,37.2062,36.1222,36.6202,9551.0684837511,0
+KARO.US,D,20210609,000000,36.6202,40.2334,36.6202,37.714,78396.1777538901,0
+KARO.US,D,20210610,000000,37.6944,38.9249,37.1085,37.587,15276.3846510774,0
+KARO.US,D,20210611,000000,37.9874,38.1192,37.1085,37.1085,12284.1875770428,0
+KARO.US,D,20210614,000000,37.255,37.4421,36.1124,37.0988,17887.644931292398,0
+KARO.US,D,20210615,000000,37.3527,37.4894,36.132,36.962,17465.7471919008,0
+KARO.US,D,20210616,000000,36.591,37.2345,34.7258,36.3663,12713.2534819095,0
+KARO.US,D,20210617,000000,36.1076,36.6202,34.716,35.2775,23011.859222349598,0
+KARO.US,D,20210618,000000,36.132,37.5968,34.7355,34.7355,12464.415737559599,0
+KARO.US,D,20210621,000000,35.7023,35.7931,32.0647,34.8625,42018.761991396896,0
+KARO.US,D,20210622,000000,37.0304,37.0304,35.1554,36.1027,5555.3282432025,0
+KARO.US,D,20210623,000000,36.1027,37.0109,35.3029,35.4875,6290.5772162199,0
+KARO.US,D,20210624,000000,35.9611,36.2784,35.1554,35.1554,9753.8251643325,0
+KARO.US,D,20210625,000000,36.132,36.132,35.3312,36.1222,3773.5271108204997,0
+KARO.US,D,20210628,000000,35.5851,36.1369,34.8625,35.6242,32707.315039242,0
+KARO.US,D,20210629,000000,36.6691,36.6691,34.9113,34.9601,19360.1909246058,0
+KARO.US,D,20210630,000000,34.6769,36.6691,34.6769,35.8878,15014.234599416599,0
+KARO.US,D,20210701,000000,36.132,36.3078,34.9212,35.1847,107477.4250863708,0
+KARO.US,D,20210702,000000,35.2727,36.6691,35.2727,35.7902,13220.145183363,0
+KARO.US,D,20210706,000000,36.1124,36.6007,35.324,35.3898,29906.6103857565,0
+KARO.US,D,20210707,000000,35.8293,35.8293,34.6769,34.9211,7549.1022689196,0
+KARO.US,D,20210708,000000,34.2961,35.7414,34.2961,35.7414,9062.609207804999,0
+KARO.US,D,20210709,000000,35.3996,35.3996,34.7648,34.9406,3355.7254659861,0
+KARO.US,D,20210712,000000,36.3761,36.3761,35.6925,35.9123,7537.8380088873,0
+KARO.US,D,20210713,000000,36.2687,37.1573,35.6925,36.3956,14595.4089309429,0
+KARO.US,D,20210714,000000,36.005,37.0499,35.3605,35.3976,10936.572467724,0
+KARO.US,D,20210715,000000,36.2785,36.5714,35.1554,35.3019,14903.6400463722,0
+KARO.US,D,20210716,000000,35.214,36.1222,34.8671,36.1222,1752.1044468423,0
+KARO.US,D,20210719,000000,35.2531,35.2531,34.3058,34.3058,5125.238314696499,0
+KARO.US,D,20210720,000000,35.0285,35.38,34.1789,35.1554,26639.974976389498,0
+KARO.US,D,20210721,000000,35.1066,36.132,35.1066,35.3996,9491.675112671699,0
+KARO.US,D,20210722,000000,35.2922,35.8877,35.2922,35.4972,18442.665743793,0
+KARO.US,D,20210723,000000,35.6437,36.3273,35.6339,36.132,6021.258999084,0
+KARO.US,D,20210726,000000,36.2785,37.3624,36.2785,37.1812,1332.2547547293,0
+KARO.US,D,20210727,000000,36.6886,37.753,36.5226,37.0695,3142.7285490116997,0
+KARO.US,D,20210728,000000,37.9678,37.9678,36.5421,36.591,4334.6920651569,0
+KARO.US,D,20210729,000000,36.2773,37.6651,36.2773,37.1085,24619.5763360506,0
+KARO.US,D,20210730,000000,35.0839,37.6456,35.0839,37.0695,11242.7555358747,0
+KARO.US,D,20210802,000000,37.1769,37.1769,37.1769,37.1769,593.9337107939999,0
+KARO.US,D,20210803,000000,36.8009,36.8009,35.2795,35.5949,1736.7440922527999,0
+KARO.US,D,20210804,000000,35.8781,37.1737,35.6242,35.9171,4456.5508782336,0
+KARO.US,D,20210805,000000,36.0148,36.6398,35.6437,35.6437,3403.8545770332,0
+KARO.US,D,20210806,000000,36.0661,36.0661,35.5461,35.5461,1307.6781873861,0
+KARO.US,D,20210809,000000,35.2934,35.2934,35.2934,35.2934,589.8376162367999,0
+KARO.US,D,20210810,000000,35.0187,36.8508,35.0187,35.2726,1427.4889531842,0
+KARO.US,D,20210811,000000,35.1554,35.1554,34.1789,34.257,4707.4366698621,0
+KARO.US,D,20210812,000000,34.2473,35.9269,34.2473,34.5109,2691.1341240804,0
+KARO.US,D,20210813,000000,34.4523,34.4523,33.2121,33.5832,6956.1925817649,0
+KARO.US,D,20210816,000000,33.9152,34.2277,32.7141,32.968,19004.854721768697,0
+KARO.US,D,20210817,000000,32.9582,33.4514,32.7239,33.2028,2976.8367194451,0
+KARO.US,D,20210818,000000,32.2551,34.7171,32.2551,33.7199,1826.8581725111999,0
+KARO.US,D,20210819,000000,32.2649,32.636,32.2649,32.3137,2379.8309377332,0
+KARO.US,D,20210820,000000,32.2258,33.1852,32.2258,33.1852,990.2308592031,0
+KARO.US,D,20210823,000000,32.636,35.1554,32.636,35.1554,867.3480224870999,0
+KARO.US,D,20210824,000000,35.2336,35.2336,33.4221,34.8429,5424.2532173721,0
+KARO.US,D,20210825,000000,34.5305,34.9113,33.9543,34.9113,2950.2121048233,0
+KARO.US,D,20210826,000000,34.5402,34.5402,33.7492,34.2961,1942.5728437521,0
+KARO.US,D,20210827,000000,34.1008,34.1008,33.1535,33.2024,1654.8222011087998,0
+KARO.US,D,20210830,000000,31.8645,33.4953,31.8645,32.4797,4842.6077902497,0
+KARO.US,D,20210831,000000,32.47,32.47,29.9798,30.7317,18578.860887819897,0
+KARO.US,D,20210901,000000,31.1028,32.2258,29.7845,31.0051,15992.1771749481,0
+KARO.US,D,20210902,000000,30.7805,31.1028,30.1751,30.2825,9455.8342852962,0
+KARO.US,D,20210903,000000,30.2825,31.2493,30.2727,30.761,8899.7894491563,0
+KARO.US,D,20210907,000000,30.7024,33.1047,30.3802,30.9081,7395.4987230246,0
+KARO.US,D,20210908,000000,31.2395,31.2493,30.2727,30.2825,8480.9637806826,0
+KARO.US,D,20210909,000000,30.5657,31.4934,29.9895,30.2239,4787.3105137275,0
+KARO.US,D,20210910,000000,30.2337,30.6877,30.2337,30.3802,4490.3436583305,0
+KARO.US,D,20210913,000000,30.6012,31.591,30.3216,30.3313,11615.5001405799,0
+KARO.US,D,20210914,000000,30.9075,31.7083,30.468,31.0881,6502.550109555,0
+KARO.US,D,20210915,000000,30.9075,31.7375,30.2044,30.3219,11857.1697194547,0
+KARO.US,D,20210916,000000,30.4095,31.2297,30.4095,30.468,2452.5366161234997,0
+KARO.US,D,20210917,000000,30.1946,30.8651,28.5345,29.5403,12859.6888623294,0
+KARO.US,D,20210920,000000,29.1009,29.2864,27.3724,28.6712,5304.442451574,0
+KARO.US,D,20210921,000000,27.3724,33.0461,27.3724,31.2493,15592.8079556211,0
+KARO.US,D,20210922,000000,31.2688,31.3128,30.0188,30.468,13804.8626814033,0
+KARO.US,D,20210923,000000,29.5013,30.4778,28.8177,28.8177,3979.3558623197996,0
+KARO.US,D,20210924,000000,29.7356,29.7845,29.0521,29.0521,1870.8911890011,0
+KARO.US,D,20210927,000000,29.5154,29.651,28.0365,28.0365,8331.456329344799,0
+KARO.US,D,20210928,000000,28.4564,29.6193,27.3724,27.9583,14743.892358641398,0
+KARO.US,D,20210929,000000,28.3197,31.4934,28.2952,29.4036,18471.3384056934,0
+KARO.US,D,20210930,000000,31.4836,31.4836,28.7103,28.8275,5539.967888613,0
+KARO.US,D,20211001,000000,28.7982,28.7982,28.7982,28.7982,1615.9093028154,0
+KARO.US,D,20211004,000000,28.6517,29.9309,28.6517,29.3939,11007.2300988357,0
+KARO.US,D,20211005,000000,29.3743,31.7473,28.4173,30.2672,8227.0059181362,0
+KARO.US,D,20211006,000000,29.9798,31.635,29.4427,31.635,4840.5597429711,0
+KARO.US,D,20211007,000000,28.8377,31.7864,28.8377,30.5755,6879.390808817399,0
+KARO.US,D,20211008,000000,30.3118,30.3118,29.7942,29.7942,569.3571434508,0
+KARO.US,D,20211011,000000,31.6885,33.1047,31.1614,31.7375,14668.114609333199,0
+KARO.US,D,20211012,000000,31.7375,32.2727,31.7375,31.9817,24382.002851733,0
+KARO.US,D,20211013,000000,32.2356,33.2024,32.2258,32.9094,7986.360362900699,0
+KARO.US,D,20211014,000000,32.7239,32.951,31.2883,32.2063,6748.315782987,0
+KARO.US,D,20211015,000000,32.2258,33.1047,31.718,32.2746,18488.7468075615,0
+KARO.US,D,20211018,000000,32.2844,32.4937,32.2258,32.2258,2620.4764929687,0
+KARO.US,D,20211019,000000,33.1047,33.1047,32.2258,32.2258,3697.7493615123,0
+KARO.US,D,20211020,000000,33.0559,35.1554,32.509,33.6125,18264.4856305548,0
+KARO.US,D,20211021,000000,33.2414,35.3996,33.2414,33.6906,3357.7735132647,0
+KARO.US,D,20211022,000000,33.2121,33.9348,33.2024,33.261,3996.7642641878997,0
+KARO.US,D,20211025,000000,34.3058,34.6672,33.7883,34.1789,4212.8332520802,0
+KARO.US,D,20211026,000000,33.2024,34.7648,33.2024,34.7394,5481.5985411729,0
+KARO.US,D,20211027,000000,34.2732,35.7022,34.2732,34.8332,9755.873211611099,0
+KARO.US,D,20211028,000000,35.1554,37.0988,34.0324,34.1789,13080.877968418199,0
+KARO.US,D,20211029,000000,34.423,35.7414,33.6662,34.3742,16872.837504746098,0
+KARO.US,D,20211101,000000,34.9406,34.9406,33.3259,33.3259,1501.2186552137998,0
+KARO.US,D,20211102,000000,33.5832,35.9215,33.5832,34.1789,6330.5141381526,0
+KARO.US,D,20211103,000000,33.5022,34.1789,33.5022,33.9534,1081.3689631007999,0
+KARO.US,D,20211104,000000,34.6672,35.4093,33.7883,34.1789,9157.843406259899,0
+KARO.US,D,20211105,000000,34.1789,34.1789,33.4953,33.4953,2241.5877464277,0
+KARO.US,D,20211108,000000,34.2277,34.7355,34.0178,34.1789,4214.8812993588,0
+KARO.US,D,20211109,000000,33.4955,33.8127,33.4953,33.8127,1804.3296524466,0
+KARO.US,D,20211110,000000,33.593,34.4875,33.5344,34.1105,1276.9574782071,0
+KARO.US,D,20211111,000000,34.7453,36.8428,34.0275,34.1789,3994.7162169093,0
+KARO.US,D,20211112,000000,33.7102,34.4182,33.7102,33.7492,1172.5070669985,0
+KARO.US,D,20211116,000000,33.5832,34.1691,33.5441,34.1691,1883.1794726726998,0
+KARO.US,D,20211117,000000,34.9113,35.8585,32.9094,33.0632,12564.770054211,0
+KARO.US,D,20211118,000000,33.4465,36.84,32.0745,33.0803,6053.0037319022995,0
+KARO.US,D,20211119,000000,33.0266,33.8859,31.7571,32.2746,16899.462119367898,0
+KARO.US,D,20211122,000000,32.4723,33.2024,31.5911,33.0754,12573.9862669647,0
+KARO.US,D,20211123,000000,32.1086,32.7141,30.9856,31.5634,13591.8657644289,0
+KARO.US,D,20211124,000000,31.8412,31.8412,30.9075,30.9075,1561.6360499324999,0
+KARO.US,D,20211126,000000,30.263,30.8196,30.263,30.8196,1532.9633880320998,0
+KARO.US,D,20211129,000000,31.6887,31.6887,30.2239,30.8098,11005.1820515571,0
+KARO.US,D,20211130,000000,30.8587,33.2024,30.8587,32.2258,17877.4046948994,0
+KARO.US,D,20211201,000000,31.8645,35.5222,31.5422,31.854,18740.656622829298,0
+KARO.US,D,20211202,000000,31.7366,32.1184,30.6634,30.6731,3894.3619002579,0
+KARO.US,D,20211203,000000,31.259,31.7375,29.2962,31.7375,11733.262859099399,0
+KARO.US,D,20211206,000000,31.718,32.2258,29.345,32.2258,8751.3060214578,0
+KARO.US,D,20211207,000000,32.2258,34.007,32.0012,33.2554,13257.0100343778,0
+KARO.US,D,20211208,000000,33.2024,34.9113,32.2746,34.0617,39894.9369634887,0
+KARO.US,D,20211209,000000,34.0324,34.1887,31.6155,34.1887,43170.7885856094,0
+KARO.US,D,20211210,000000,33.5441,35.8878,33.2024,35.1261,11605.2599041869,0
+KARO.US,D,20211213,000000,35.4386,36.796,32.5578,35.0187,8975.5671984645,0
+KARO.US,D,20211214,000000,34.1984,34.6672,29.2962,34.5442,3019.8457122956997,0
+KARO.US,D,20211215,000000,34.4328,34.4328,30.9856,34.0324,1787.9452742178,0
+KARO.US,D,20211216,000000,34.2766,34.2766,33.2024,34.1789,28620.4366947957,0
+KARO.US,D,20211217,000000,33.2512,34.6574,31.4251,34.1398,36097.857308964296,0
+KARO.US,D,20211220,000000,30.761,34.3156,30.761,34.1887,21570.033938215198,0
+KARO.US,D,20211221,000000,34.4035,34.4035,33.4074,33.4074,1593.3807827507999,0
+KARO.US,D,20211222,000000,33.2121,34.6965,32.4309,34.4621,18263.461606915498,0
+KARO.US,D,20211223,000000,34.4621,35.8878,34.0812,35.3019,11895.0585941088,0
+KARO.US,D,20211227,000000,33.0852,35.8195,33.0852,35.341,3430.479191655,0
+KARO.US,D,20211228,000000,34.6672,35.2488,34.2863,34.2863,2226.2273918381998,0
+KARO.US,D,20211229,000000,34.9113,35.1554,33.715,34.3005,3047.4943505568,0
+KARO.US,D,20211230,000000,34.6672,39.6426,33.9543,36.1906,34670.3683557801,0
+KARO.US,D,20211231,000000,37.128,39.8526,35.7414,39.8233,20813.2804687725,0
+KARO.US,D,20220103,000000,38.5733,38.5733,35.8683,35.8683,10519.7948465289,0
+KARO.US,D,20220104,000000,36.9327,36.9327,35.1261,35.1261,4543.5928875741,0
+KARO.US,D,20220105,000000,35.1554,36.6202,35.1554,36.6202,3608.6593048932,0
+KARO.US,D,20220106,000000,36.6202,36.6202,35.3507,35.8878,2484.2813489418,0
+KARO.US,D,20220107,000000,35.0871,36.4152,35.0871,36.3175,10356.975087880199,0
+KARO.US,D,20220110,000000,36.132,36.6202,33.5783,34.1203,12373.277633661899,0
+KARO.US,D,20220111,000000,32.7043,33.7395,32.7043,33.4649,5550.208125006,0
+KARO.US,D,20220112,000000,33.9445,36.3634,33.427,33.7199,7575.7268835414,0
+KARO.US,D,20220113,000000,34.5695,34.5695,31.0754,31.0754,13076.781873860999,0
+KARO.US,D,20220114,000000,32.2258,33.3195,31.4257,32.5048,7181.4777824109,0
+KARO.US,D,20220118,000000,32.4114,34.0812,32.4114,34.0324,19127.7375584847,0
+KARO.US,D,20220119,000000,34.1789,36.3207,33.5764,35.2629,23328.282526893297,0
+KARO.US,D,20220120,000000,36.4509,36.464,35.7414,36.0738,2351.1582758328,0
+KARO.US,D,20220121,000000,34.4865,36.1124,32.9193,35.1554,5805.190011191699,0
+KARO.US,D,20220124,000000,33.8762,34.6672,33.2024,33.8859,9840.867173673,0
+KARO.US,D,20220125,000000,34.9181,35.2531,34.1887,35.0578,17407.377844460698,0
+KARO.US,D,20220126,000000,35.1554,35.8878,34.8527,35.1457,10108.1373435303,0
+KARO.US,D,20220127,000000,35.5949,36.132,34.8136,34.9601,22137.3430343874,0
+KARO.US,D,20220128,000000,34.4719,35.136,34.1789,34.3027,1679.398768452,0
+KARO.US,D,20220131,000000,34.4652,34.4652,34.4652,34.4652,1411.1045749554,0
+KARO.US,D,20220201,000000,34.4719,35.0285,34.4719,35.0138,9428.1856470351,0
+KARO.US,D,20220202,000000,35.0285,35.1554,33.1828,34.5988,8168.6365706961,0
+KARO.US,D,20220203,000000,33.4758,34.7405,31.3469,32.9094,32126.6936357589,0
+KARO.US,D,20220204,000000,32.4407,35.1066,32.4407,34.1789,6957.2166054042,0
+KARO.US,D,20220207,000000,33.3391,33.8078,31.6887,31.8938,28464.7851016221,0
+KARO.US,D,20220208,000000,32.2258,33.1926,31.8352,32.1184,48840.807476413494,0
+KARO.US,D,20220209,000000,33.2024,33.2024,30.1297,30.3313,33195.7743151881,0
+KARO.US,D,20220210,000000,30.5657,31.7375,30.2923,31.2395,10979.5814605746,0
+KARO.US,D,20220211,000000,30.761,31.9817,30.761,30.9075,6403.2198165429,0
+KARO.US,D,20220214,000000,30.8098,30.9939,26.474,30.888,43316.19994239,0
+KARO.US,D,20220215,000000,29.7747,31.6399,29.4134,31.2493,22358.5321404762,0
+KARO.US,D,20220216,000000,31.2102,32.2258,31.2102,31.4446,8424.642480521099,0
+KARO.US,D,20220217,000000,31.7571,32.5383,30.656,31.2688,20852.1933670659,0
+KARO.US,D,20220218,000000,32.7141,32.7141,31.6399,32.2014,9922.789064817,0
+KARO.US,D,20220222,000000,31.7473,32.6946,31.2493,32.05,9965.7980576676,0
+KARO.US,D,20220223,000000,32.2258,34.5597,32.2258,33.0656,9051.344947772699,0
+KARO.US,D,20220224,000000,32.2258,32.2258,30.761,31.054,4834.4156011353,0
+KARO.US,D,20220225,000000,31.718,33.8859,31.718,32.0305,25325.1286235283,0
+KARO.US,D,20220228,000000,31.8254,32.3723,30.761,30.761,14031.1719056886,0
+KARO.US,D,20220301,000000,32.2258,32.2746,31.1028,31.7766,7651.5046328496,0
+KARO.US,D,20220302,000000,31.3567,33.1438,31.3567,32.094,17065.3539489345,0
+KARO.US,D,20220303,000000,32.7141,32.7141,30.7618,30.8587,6245.520176090699,0
+KARO.US,D,20220304,000000,31.2297,31.2493,30.3362,30.3704,6967.4568417972,0
+KARO.US,D,20220307,000000,30.7415,31.2005,28.4808,30.2727,8893.6453073205,0
+KARO.US,D,20220308,000000,28.4857,30.761,28.4857,30.0774,5054.5806835848,0
+KARO.US,D,20220309,000000,29.339,30.2825,29.2962,29.7649,6780.0605158052995,0
+KARO.US,D,20220310,000000,29.7649,29.7649,26.3178,27.2455,24636.984737918698,0
+KARO.US,D,20220311,000000,28.1244,30.2727,26.9574,28.1244,34014.993226628096,0
+KARO.US,D,20220314,000000,28.8275,32.0696,28.3197,28.8079,46001.1899246346,0
+KARO.US,D,20220315,000000,28.8079,29.306,28.3198,29.2669,3954.7792949766,0
+KARO.US,D,20220316,000000,29.2864,29.6966,29.2669,29.3743,2620.4764929687,0
+KARO.US,D,20220317,000000,28.5784,29.7845,28.5784,29.2962,3985.5000041556,0
+KARO.US,D,20220318,000000,28.9153,30.1263,28.9153,29.9212,5414.0129809791,0
+KARO.US,D,20220321,000000,30.0286,32.7141,29.6282,31.8352,9880.8040956057,0
+KARO.US,D,20220322,000000,30.9368,33.2121,30.6145,32.1526,13264.178199852899,0
+KARO.US,D,20220323,000000,30.8098,32.4211,29.3256,31.8352,6014.0908336089,0
+KARO.US,D,20220324,000000,32.5188,32.8703,26.4398,27.929,44403.7130473266,0
+KARO.US,D,20220325,000000,28.9446,29.8724,27.3626,27.3626,11676.941558937899,0
+KARO.US,D,20220328,000000,28.4954,28.4954,27.3432,28.0072,7337.1293755845,0
+KARO.US,D,20220329,000000,28.9056,29.3939,27.9779,28.6907,11073.7916353902,0
+KARO.US,D,20220330,000000,28.6126,29.4524,28.6126,28.9544,2503.7377980885,0
+KARO.US,D,20220331,000000,29.2962,29.5403,28.8079,28.9544,4213.8572757195,0
+KARO.US,D,20220401,000000,29.7845,29.7845,28.515,29.1985,11659.5331570698,0
+KARO.US,D,20220404,000000,28.9251,30.7024,28.9251,29.7845,14847.3187462107,0
+KARO.US,D,20220405,000000,30.2287,30.3704,29.1448,29.1448,4297.827214142099,0
+KARO.US,D,20220406,000000,29.2864,30.136,28.72,28.72,5290.1061206238,0
+KARO.US,D,20220407,000000,29.7649,30.6048,29.155,30.4778,2705.4704550306,0
+KARO.US,D,20220408,000000,29.1497,30.9563,29.0032,30.761,3861.5931438003,0
+KARO.US,D,20220411,000000,29.1985,31.9817,28.8372,31.8938,14454.093668719499,0
+KARO.US,D,20220412,000000,31.2493,32.47,28.9056,32.2258,34587.4224409968,0
+KARO.US,D,20220413,000000,31.3274,33.2024,30.429,33.1047,9380.056535988,0
+KARO.US,D,20220414,000000,31.7107,32.6955,31.7107,32.6955,952.3419845489999,0
+KARO.US,D,20220418,000000,31.7473,35.1554,31.7473,35.1554,11654.4130388733,0
+KARO.US,D,20220419,000000,34.1789,34.1789,32.1965,33.7395,9542.876294636699,0
+KARO.US,D,20220420,000000,34.0031,34.0031,32.4933,33.5344,2293.812952032,0
+KARO.US,D,20220421,000000,33.6906,34.1593,32.7629,32.9669,3551.3139810924,0
+KARO.US,D,20220422,000000,32.3235,33.4465,28.222,29.2669,10111.2094144482,0
+KARO.US,D,20220425,000000,28.4173,31.259,28.4173,31.1419,9138.3869571132,0
+KARO.US,D,20220426,000000,33.632,33.632,29.3157,29.3157,3353.6774187075,0
+KARO.US,D,20220427,000000,29.2962,29.804,28.8665,29.2571,13148.463528612,0
+KARO.US,D,20220428,000000,29.2962,31.7375,29.2962,31.2395,31520.471641293298,0
+KARO.US,D,20220429,000000,30.429,31.1516,28.5736,29.0018,15880.558598264399,0
+KARO.US,D,20220502,000000,28.6905,31.1765,28.6905,29.3456,7148.7090259533,0
+KARO.US,D,20220503,000000,29.7161,30.7415,28.9935,29.2962,11572.491147729299,0
+KARO.US,D,20220504,000000,30.0188,30.6819,29.0911,29.9798,9490.651089032399,0
+KARO.US,D,20220505,000000,28.3783,29.1009,28.3685,28.3685,1568.8042154076,0
+KARO.US,D,20220506,000000,28.5345,29.7845,27.6849,28.1146,8492.2280407149,0
+KARO.US,D,20220509,000000,26.6693,29.2083,26.6693,26.806,8990.927553054,0
+KARO.US,D,20220510,000000,28.2415,28.2415,26.2006,26.9037,11921.6832087306,0
+KARO.US,D,20220511,000000,26.8646,27.3431,24.9213,27.3334,8308.9278092802,0
+KARO.US,D,20220512,000000,26.3666,26.6324,24.2182,24.9018,10658.0380378344,0
+KARO.US,D,20220513,000000,24.9018,25.1459,21.2886,22.2846,44107.7702155689,0
+KARO.US,D,20220516,000000,22.8608,23.6127,22.3237,22.8217,11285.7645287253,0
+KARO.US,D,20220517,000000,23.9741,25.6781,22.7046,25.0482,10562.8038393795,0
+KARO.US,D,20220518,000000,24.8822,25.6146,23.7787,24.2182,21390.8298013377,0
+KARO.US,D,20220519,000000,24.2768,24.9018,22.9487,23.4858,3115.0799107506,0
+KARO.US,D,20220520,000000,24.0759,24.4135,23.3735,23.8276,10269.9330785397,0
+KARO.US,D,20220523,000000,24.4135,24.9166,22.9585,24.9166,51107.9958138237,0
+KARO.US,D,20220524,000000,24.8041,24.8041,22.9487,23.2174,6107.2769847852,0
+KARO.US,D,20220525,000000,23.5541,24.4135,22.6362,23.7787,4381.7971525647,0
+KARO.US,D,20220526,000000,23.7787,24.803,23.2612,23.9545,3542.0977683387,0
+KARO.US,D,20220527,000000,24.5014,29.2767,24.4135,28.2708,17187.2127620112,0
+KARO.US,D,20220531,000000,27.3431,27.3431,23.9252,24.6088,19454.4010994214,0
+KARO.US,D,20220601,000000,24.6576,26.6498,24.2182,24.8041,17452.4348845899,0
+KARO.US,D,20220602,000000,24.4916,27.0892,24.4916,24.9994,10006.7590032396,0
+KARO.US,D,20220603,000000,25.3412,25.8783,25.1947,25.1947,2369.5907013401998,0
+KARO.US,D,20220606,000000,25.8783,26.3666,24.6576,25.0092,37965.676427047496,0
+KARO.US,D,20220607,000000,25.2924,26.1615,25.1092,25.8783,3188.8096127802,0
+KARO.US,D,20220608,000000,26.3665,26.933,24.5915,25.8783,8076.4744431591,0
+KARO.US,D,20220609,000000,25.0092,25.6146,24.5209,24.5209,3636.3079431542997,0
+KARO.US,D,20220610,000000,24.0912,24.9018,23.5444,23.6811,974.8705046135999,0
+KARO.US,D,20220613,000000,23.5737,25.2924,21.9721,24.1498,12370.205562743999,0
+KARO.US,D,20220614,000000,23.1049,23.437,21.8647,22.143,16978.311939593998,0
+KARO.US,D,20220615,000000,22.4604,24.1401,22.0307,22.0796,2347.0621812756,0
+KARO.US,D,20220616,000000,21.4839,21.4839,19.5406,20.2925,4565.097383999399,0
+KARO.US,D,20220617,000000,20.5464,21.5253,19.7798,20.5171,5416.0610282577,0
+KARO.US,D,20220621,000000,20.8101,22.4311,20.1607,20.3609,7967.9279373932995,0
+KARO.US,D,20220622,000000,19.9898,21.0933,19.5601,19.7261,14557.520056288799,0
+KARO.US,D,20220623,000000,19.9898,21.1421,19.5308,19.9214,19253.6924661186,0
+KARO.US,D,20220624,000000,20.312,21.4741,19.98,20.1656,7295.1444063732,0
+KARO.US,D,20220627,000000,20.5562,21.6987,19.9702,20.6782,3241.0348183845,0
+KARO.US,D,20220628,000000,20.8589,21.4839,20.8589,21.4839,959.5101500241,0
+KARO.US,D,20220629,000000,21.3862,21.4839,20.9956,21.4839,1251.3568872245999,0
+KARO.US,D,20220630,000000,21.4839,21.4839,20.9956,20.9956,906.2609207805,0
+KARO.US,D,20220701,000000,21.8452,21.8452,21.0444,21.0444,1204.2517998168,0
+KARO.US,D,20220705,000000,21.5913,22.9631,21.0933,21.8061,4478.055374658899,0
+KARO.US,D,20220706,000000,21.3765,22.679,20.8101,21.1714,6361.2348473316,0
+KARO.US,D,20220707,000000,21.1812,22.9487,20.9273,21.4839,4629.6108732753,0
+KARO.US,D,20220708,000000,21.1616,21.1616,20.0386,21.0371,3153.992809044,0
+KARO.US,D,20220711,000000,21.0933,21.0933,20.1656,20.1656,2690.1101004411,0
+KARO.US,D,20220712,000000,20.3316,22.2357,20.3316,21.2373,1781.8011323819999,0
+KARO.US,D,20220713,000000,20.3902,22.2162,20.1656,20.2019,3113.0318634719997,0
+KARO.US,D,20220714,000000,20.2144,21.1714,19.7261,20.1656,3847.2568128501,0
+KARO.US,D,20220715,000000,20.6245,20.9956,20.2632,20.8985,7136.4207422817,0
+KARO.US,D,20220718,000000,21.8745,21.8745,20.3121,20.4097,3243.0828656630997,0
+KARO.US,D,20220719,000000,21.0054,21.7036,21.0054,21.1909,5130.358432893,0
+KARO.US,D,20220720,000000,21.7085,22.2163,21.352,21.352,25098.819399243,0
+KARO.US,D,20220721,000000,21.3374,22.9487,21.0933,22.226,17746.329669069,0
+KARO.US,D,20220722,000000,21.5815,22.2163,21.1909,22.0503,3013.7015704599,0
+KARO.US,D,20220725,000000,22.9487,27.4896,22.7534,23.7299,77294.3283180033,0
+KARO.US,D,20220726,000000,22.8999,24.4135,22.8999,23.9252,17443.2186718362,0
+KARO.US,D,20220727,000000,24.8092,29.6868,24.0034,26.347,25539.149564142,0
+KARO.US,D,20220728,000000,24.6576,26.8548,24.6048,25.2436,11879.698239519299,0
+KARO.US,D,20220729,000000,25.2436,26.1713,25.058,26.1713,14815.5740133924,0
+KARO.US,D,20220801,000000,26.4447,29.2962,26.4447,28.0267,30210.745406628597,0
+KARO.US,D,20220802,000000,27.0209,29.6868,27.0209,28.9837,4680.8120552403,0
+KARO.US,D,20220803,000000,28.9935,28.9935,26.3763,27.3626,27993.7342275441,0
+KARO.US,D,20220804,000000,28.3294,28.3294,24.4135,26.1224,6532.246795094699,0
+KARO.US,D,20220805,000000,27.2064,27.2064,26.1713,26.347,7192.742042443199,0
+KARO.US,D,20220808,000000,26.2787,27.2943,26.2787,27.2943,1005.5912137926,0
+KARO.US,D,20220809,000000,27.1087,28.5931,26.7133,27.3431,7714.9940984862,0
+KARO.US,D,20220810,000000,25.0482,29.0325,25.0482,27.3431,17385.8733480354,0
+KARO.US,D,20220811,000000,27.3431,27.3431,26.3666,26.9037,13461.8147622378,0
+KARO.US,D,20220812,000000,29.2962,29.2962,26.2201,27.6436,13822.2710832714,0
+KARO.US,D,20220815,000000,26.5814,26.8548,25.9027,25.9027,9235.6692028467,0
+KARO.US,D,20220816,000000,27.0697,27.0697,25.9271,26.5912,2355.25437039,0
+KARO.US,D,20220817,000000,26.3178,26.8548,25.4144,26.3666,7325.865115552199,0
+KARO.US,D,20220818,000000,23.5639,26.3666,23.5639,26.3666,1760.2966359567,0
+KARO.US,D,20220819,000000,25.4975,26.2201,25.4975,25.8037,1556.5159317359999,0
+KARO.US,D,20220822,000000,26.2689,26.3275,23.969,24.9115,6548.6311733235,0
+KARO.US,D,20220823,000000,25.7855,26.0248,24.4721,25.39,9553.1165310297,0
+KARO.US,D,20220824,000000,25.39,25.39,24.5003,25.0482,3548.2419101745,0
+KARO.US,D,20220825,000000,25.2729,26.288,24.7864,25.2826,3789.9114890492997,0
+KARO.US,D,20220826,000000,25.8783,25.8783,24.4526,25.1508,2362.4225358650997,0
+KARO.US,D,20220829,000000,24.6967,25.39,24.6967,25.3885,3788.88746541,0
+KARO.US,D,20220830,000000,27.4212,27.4212,25.1558,25.2889,2089.0082241719997,0
+KARO.US,D,20220831,000000,25.39,26.2787,24.8822,24.9754,5278.841860591499,0
+KARO.US,D,20220901,000000,25.6,25.7995,25.01,25.5,11351,0
+KARO.US,D,20220902,000000,25.5,26.08,24.5785,25.8,9282,0
+KARO.US,D,20220906,000000,25.35,25.95,24.4976,25.28,10264,0
+KARO.US,D,20220907,000000,25.2,25.867,25.2,25.5,8370,0
+KARO.US,D,20220908,000000,25.8,25.97,25.33,25.95,5277,0
+KARO.US,D,20220909,000000,25.86,25.9,25.46,25.87,7570,0
+KARO.US,D,20220912,000000,25.9576,26,25.495,25.65,2877,0
+KARO.US,D,20220913,000000,25.25,25.7,25.25,25.27,5665,0
+KARO.US,D,20220914,000000,25.775,25.775,24.63,24.71,10256,0
+KARO.US,D,20220915,000000,24.5,25.425,24.5,25.19,1788,0
+KARO.US,D,20220916,000000,25.2,26.35,24.5407,25.195,5975,0
+KARO.US,D,20220919,000000,24.76,25.925,24.76,24.81,5254,0
+KARO.US,D,20220920,000000,25,26.05,25,25.5,5263,0
+KARO.US,D,20220921,000000,25.24,25.24,24.63,24.66,5719,0
+KARO.US,D,20220922,000000,24.86,25.6451,24.831,25.1563,2438,0
+KARO.US,D,20220923,000000,26,26,24.5,25.3,22576,0
+KARO.US,D,20220926,000000,24.6045,25,24.6045,25,1941,0
+KARO.US,D,20220927,000000,24.77,24.77,23.755,23.95,7705,0
+KARO.US,D,20220928,000000,23.82,24.6369,23.82,24.6369,1380,0
+KARO.US,D,20220929,000000,24.29,24.99,23.45,24,7112,0
+KARO.US,D,20220930,000000,23.97,24.975,23.7865,23.7865,3263,0
+KARO.US,D,20221003,000000,24.6,24.6,22.6,22.6,2521,0
+KARO.US,D,20221004,000000,22.875,25,22.875,23.02,9965,0
+KARO.US,D,20221005,000000,22.95,24.6,22.2036,23.13,3914,0
+KARO.US,D,20221006,000000,22.9,24.4,22.28,22.28,32250,0
+KARO.US,D,20221007,000000,22.13,22.31,20.0006,20.05,24893,0
+KARO.US,D,20221010,000000,20.43,22.88,20.43,22.45,10848,0
+KARO.US,D,20221011,000000,22.03,22.88,21,21,8991,0
+KARO.US,D,20221012,000000,20.5,22.45,20.5,22.28,5505,0
+KARO.US,D,20221013,000000,22.28,22.48,21.01,21.1791,12594,0
+KARO.US,D,20221014,000000,21.2,22.22,20.5001,22.17,6529,0
+KARO.US,D,20221017,000000,22.21,23.15,21.5711,23.15,2122,0
+KARO.US,D,20221018,000000,23.1,24.085,22.5,24.085,4760,0
+KARO.US,D,20221019,000000,23.25,24.2,22.3,22.47,13378,0
+KARO.US,D,20221020,000000,22.57,23.04,22.57,22.963,4659,0
+KARO.US,D,20221021,000000,22.88,24.3777,22.53,22.56,1535,0
+KARO.US,D,20221024,000000,24.19,24.19,23.01,23.49,5557,0
+KARO.US,D,20221025,000000,23.5,24.4931,23.49,23.79,3860,0
+KARO.US,D,20221026,000000,24,24.37,23.98,24,3564,0
+KARO.US,D,20221027,000000,24.465,24.465,24,24,1052,0
+KARO.US,D,20221028,000000,24.52,25,24,24.97,2538,0
+KARO.US,D,20221031,000000,24.66,25,23.78,25,14677,0
+KARO.US,D,20221101,000000,24.67,24.67,24,24.1,10863,0
+KARO.US,D,20221102,000000,23.79,24.05,23.79,23.79,3451,0
+KARO.US,D,20221103,000000,23.9413,23.9413,23.29,23.29,2293,0
+KARO.US,D,20221104,000000,23.59,23.89,22,23.05,3788,0
+KARO.US,D,20221107,000000,23.34,24.61,22.02,23.63,4761,0
+KARO.US,D,20221108,000000,23.29,24.0587,23.29,23.35,2526,0
+KARO.US,D,20221109,000000,23.33,24.6,23.05,23.1,4117,0
+KARO.US,D,20221110,000000,24.5,24.995,23.2,23.2,4248,0
+KARO.US,D,20221111,000000,24.6,24.95,22.31,22.49,25709,0
+KARO.US,D,20221114,000000,22.05,23.4,21.8,22.62,9726,0
+KARO.US,D,20221115,000000,23.25,24.5,23.25,23.86,3933,0
+KARO.US,D,20221116,000000,24.2,24.95,23.175,23.2,8024,0
+KARO.US,D,20221117,000000,23.05,24,23.05,23.55,4065,0
+KARO.US,D,20221118,000000,24,24,22.515,22.515,7024,0
+KARO.US,D,20221121,000000,23.18,24,23.1,23.1,2793,0
+KARO.US,D,20221122,000000,23.1,24,22.91,22.91,9445,0
+KARO.US,D,20221123,000000,23.26,24.01,22.7949,24.01,3478,0
+KARO.US,D,20221125,000000,24.02,25,22.95,23.99,3502,0
+KARO.US,D,20221128,000000,23.6,23.8654,23.3,23.3,1357,0
+KARO.US,D,20221129,000000,23.55,24.7,23.55,24.1,2630,0
+KARO.US,D,20221130,000000,24.29,25.515,24.29,25.4899,11379,0
+KARO.US,D,20221201,000000,25.5,25.5,24,24.3,8853,0
+KARO.US,D,20221202,000000,24.57,25.68,24.57,25.2,3831,0
+KARO.US,D,20221205,000000,24.65,24.95,22.6,22.78,10699,0
+KARO.US,D,20221206,000000,23.02,23.645,22.8501,23.645,4026,0
+KARO.US,D,20221207,000000,23.65,23.65,22.8613,23.1,3303,0
+KARO.US,D,20221208,000000,23.2,23.44,22.6301,23.3305,2193,0
+KARO.US,D,20221209,000000,22.7891,23.05,22.7891,23.05,1022,0
+KARO.US,D,20221212,000000,23.5469,23.5469,23.01,23.44,1707,0
+KARO.US,D,20221213,000000,23.09,23.53,22.64,22.73,3825,0
+KARO.US,D,20221214,000000,22.8,23.64,22.75,23.64,2261,0
+KARO.US,D,20221215,000000,23.61,23.63,22.5,23.05,5233,0
+KARO.US,D,20221219,000000,23.41,23.65,22.6541,22.66,1566,0
+KARO.US,D,20221221,000000,23.6,23.65,22.95,22.95,3721,0
+KARO.US,D,20221222,000000,22.78,23.35,22.58,22.64,3148,0
+KARO.US,D,20221223,000000,23,23.65,22.9,23.075,1958,0
+KARO.US,D,20221227,000000,23,23,23,23,532,0
+KARO.US,D,20221228,000000,22.65,22.65,22.65,22.65,1512,0
+KARO.US,D,20221229,000000,23.3,23.95,22.7,23.85,6990,0
+KARO.US,D,20221230,000000,23.8978,23.9973,23.3,23.3,3042,0
+KARO.US,D,20230103,000000,23.35,23.4,23.33,23.4,1380,0
+KARO.US,D,20230104,000000,24.93,24.93,23.35,24.14,2781,0
+KARO.US,D,20230105,000000,23.93,24.465,23.8,24,2567,0
+KARO.US,D,20230106,000000,24.5,24.75,23.81,23.83,1918,0
+KARO.US,D,20230109,000000,24.29,24.8499,23.5,23.5,6955,0
+KARO.US,D,20230110,000000,24.1443,24.1443,23.52,23.52,748,0
+KARO.US,D,20230111,000000,23.71,24.16,23.32,23.6,2966,0
+KARO.US,D,20230113,000000,24.49,25.43,23.12,24.01,6879,0
+KARO.US,D,20230117,000000,24.44,24.5309,24,24.16,565615,0
+KARO.US,D,20230118,000000,24.59,26.46,23.53,23.53,11553,0
+KARO.US,D,20230119,000000,23.95,24.869,23.785,24.869,6659,0
+KARO.US,D,20230120,000000,25.3,25.3,23.82,24.76,5344,0
+KARO.US,D,20230123,000000,24.73,24.73,23.119,24.08,9637,0
+KARO.US,D,20230124,000000,23.735,24.15,23.735,23.81,4723,0
+KARO.US,D,20230125,000000,23.8,24,23.65,23.81,9775,0
+KARO.US,D,20230126,000000,24,26.34,23.95,25.22,9696,0
+KARO.US,D,20230127,000000,26.32,27.1,24.35,26.19,22519,0
+KARO.US,D,20230130,000000,26,26,24.33,25,7895,0
+KARO.US,D,20230131,000000,25.02,25.79,24.99,25.3,4618,0
+KARO.US,D,20230201,000000,26.01,26.01,24.71,25.98,294650,0
+KARO.US,D,20230202,000000,25.89,25.8999,24.88,25.05,6965,0
+KARO.US,D,20230203,000000,25,25.98,24.79,25.87,10401,0
+KARO.US,D,20230206,000000,25.87,25.87,24.605,25.65,21417,0
+KARO.US,D,20230207,000000,25.28,25.78,24.715,25.05,13845,0
+KARO.US,D,20230208,000000,25.09,25.8,24.9,24.9,6301,0
+KARO.US,D,20230209,000000,25.385,25.53,24.85,25.51,5176,0
+KARO.US,D,20230210,000000,25.11,25.5,25,25,8421,0
+KARO.US,D,20230213,000000,25.36,25.99,24.72,25.5,14791,0
+KARO.US,D,20230214,000000,25.23,25.45,25.03,25.27,4025,0
+KARO.US,D,20230215,000000,25.01,25.13,25,25.13,1531,0
+KARO.US,D,20230216,000000,24.91,25.43,24.91,25.4,4245,0
+KARO.US,D,20230217,000000,25.92,28.625,25.0201,28.625,14515,0
+KARO.US,D,20230221,000000,27.67,28.98,26.72,27.19,20152,0
+KARO.US,D,20230222,000000,28.005,29.99,26.64,26.675,16902,0
+KARO.US,D,20230223,000000,27.17,27.17,25.79,26.26,20194,0
+KARO.US,D,20230224,000000,25.8,25.8,25,25,10984,0
+KARO.US,D,20230227,000000,25.24,26.5,24.71,25.31,10277,0
+KARO.US,D,20230228,000000,25.7,25.7,25,25.4,12317,0
+KARO.US,D,20230301,000000,25.02,25.38,24.8191,25.38,8490,0
+KARO.US,D,20230302,000000,25.32,26,24.9025,25.49,34624,0
+KARO.US,D,20230303,000000,25.52,26.79,24.9,25.52,13399,0
+KARO.US,D,20230306,000000,25.4,26.9,24.5,25.01,47516,0
+KARO.US,D,20230307,000000,25.04,25.99,24.8,25.1,22372,0
+KARO.US,D,20230308,000000,25.1,25.1,24.7,24.72,3804,0
+KARO.US,D,20230309,000000,24.79,26.96,24.66,25.05,8469,0
+KARO.US,D,20230310,000000,25.45,27.82,25,25,4885,0
+KARO.US,D,20230313,000000,25,25.42,24.6,24.76,11068,0
+KARO.US,D,20230314,000000,25.5,25.51,24.9559,25.5,7226,0
+KARO.US,D,20230315,000000,24.84,26.8,24.84,25,10426,0
+KARO.US,D,20230316,000000,24.76,26.15,24.76,26.15,4974,0
+KARO.US,D,20230317,000000,26,26,22.0001,23.75,21549,0
+KARO.US,D,20230320,000000,23.49,24.9,22.16,22.31,12906,0
+KARO.US,D,20230321,000000,22.82,23.24,22.5,22.51,8853,0
+KARO.US,D,20230322,000000,22.89,24.94,22.75,22.97,4182,0
+KARO.US,D,20230323,000000,23,23.01,21.5,21.5,3636,0
+KARO.US,D,20230324,000000,22.18,23.51,21.51,21.95,7948,0
+KARO.US,D,20230327,000000,22.38,23.04,22.11,22.7,16207,0
+KARO.US,D,20230328,000000,22.5,24.75,22.2,22.755,7494,0
+KARO.US,D,20230329,000000,23.04,23.375,21.603,22.85,36346,0
+KARO.US,D,20230330,000000,23.47,23.5,23.06,23.3,5994,0
+KARO.US,D,20230331,000000,23.2,23.25,22.6,23.2,3577,0
+KARO.US,D,20230403,000000,23.6,23.6,23.2215,23.25,4650,0
+KARO.US,D,20230404,000000,23.26,23.5,22.6,22.92,12229,0
+KARO.US,D,20230405,000000,23.32,23.95,22.9658,23.01,6477,0
+KARO.US,D,20230406,000000,23.37,23.37,22.99,23.1,5232,0
+KARO.US,D,20230410,000000,22.42,23.5,22.42,22.8875,5899,0
+KARO.US,D,20230411,000000,23.01,23.16,22.04,23.0893,15583,0
+KARO.US,D,20230412,000000,22.35,24.58,21.7,21.7,5179,0
+KARO.US,D,20230413,000000,21.7,22.79,21.7,22.1,6608,0
+KARO.US,D,20230414,000000,22.45,22.45,22.12,22.12,799,0
+KARO.US,D,20230417,000000,22.16,22.7766,22.16,22.7766,1453,0
+KARO.US,D,20230418,000000,22.79,24.5208,22.0901,22.86,1643,0
+KARO.US,D,20230419,000000,23,23,22.5,22.703,2766,0
+KARO.US,D,20230420,000000,22.49,22.72,22.49,22.72,945,0
+KARO.US,D,20230421,000000,22.57,22.99,22.57,22.86,2500,0
+KARO.US,D,20230424,000000,22.7,23.05,22.7,22.96,1456,0
+KARO.US,D,20230425,000000,22.4,22.42,21.8,21.8,10228,0
+KARO.US,D,20230426,000000,21.9,22,21,21,12018,0
+KARO.US,D,20230427,000000,21.21,21.5995,20.91,20.91,3257,0
+KARO.US,D,20230428,000000,21.98,23.28,21.98,23.28,908,0
+KARO.US,D,20230501,000000,22,23,22,22,14565,0
+KARO.US,D,20230502,000000,22.7,22.945,22.49,22.4995,1688,0
+KARO.US,D,20230503,000000,21.99,22.93,21.95,22.93,2964,0
+KARO.US,D,20230504,000000,22.3,22.3,22.3,22.3,363,0
+KARO.US,D,20230505,000000,22.25,22.25,21.75,22.09,2012,0
+KARO.US,D,20230508,000000,21.6,23,21.6,22,6866,0
+KARO.US,D,20230509,000000,22.01,22.6924,22,22,3297,0
+KARO.US,D,20230510,000000,20,21.9999,20,21,5181,0
+KARO.US,D,20230511,000000,21.21,21.5,20.61,21,4917,0
+KARO.US,D,20230512,000000,21.3,21.54,20.8553,20.9,2500,0
+KARO.US,D,20230515,000000,21.68,21.68,21.68,21.68,1154,0
+KARO.US,D,20230516,000000,20.94,23.171,20.31,23.17,10566,0
+KARO.US,D,20230517,000000,22.57,22.57,21,21.3,11307,0
+KARO.US,D,20230518,000000,21.39,21.39,21.3,21.3,1700,0
+KARO.US,D,20230519,000000,21.3,21.845,21.22,21.31,4035,0
+KARO.US,D,20230522,000000,21.4,21.787,20.75,21.0047,3358,0
+KARO.US,D,20230523,000000,20.95,21.555,20.95,21.355,9314,0
+KARO.US,D,20230524,000000,21.25,21.96,21.153,21.93,7453,0
+KARO.US,D,20230525,000000,21.89,22.29,21.4506,22.25,7550,0
+KARO.US,D,20230526,000000,21.6,23.48,21.6,22.99,11589,0
+KARO.US,D,20230530,000000,22.89,22.93,21.74,22.3,3532,0
+KARO.US,D,20230531,000000,22.88,23.07,22.32,22.42,2048,0
+KARO.US,D,20230601,000000,22.9825,24.3,22.4,22.4,10260,0
+KARO.US,D,20230602,000000,23.58,23.77,22.99,23.1744,7154,0
+KARO.US,D,20230605,000000,23.42,25.2,22.41,23,9439,0
+KARO.US,D,20230606,000000,23.62,23.8,23.11,23.4,7953,0
+KARO.US,D,20230607,000000,24.45,24.45,23.54,23.54,5848,0
+KARO.US,D,20230608,000000,23.51,24.5,23.51,23.71,2879,0
+KARO.US,D,20230609,000000,23.83,23.83,23.5,23.5,1533,0
+KARO.US,D,20230612,000000,23.5,23.5,23.3001,23.3001,1254,0
+KARO.US,D,20230613,000000,23.97,24.3971,23.9419,24,1080,0
+KARO.US,D,20230614,000000,24,24.18,23.5986,23.72,3879,0
+KARO.US,D,20230615,000000,24.05,24.75,23.01,23.79,27666,0
+KARO.US,D,20230616,000000,23.8,23.87,23.8,23.84,2315,0
+KARO.US,D,20230620,000000,25.23,25.23,23.1,24.2315,27409,0
+KARO.US,D,20230621,000000,24.23,25,23.6,24.75,21346,0
+KARO.US,D,20230622,000000,23.61,24,23.16,23.3913,20113,0
+KARO.US,D,20230623,000000,23.3,23.5,22.4,23.49,4824,0
+KARO.US,D,20230626,000000,23.1,23.79,22.695,23.5,11275,0
+KARO.US,D,20230627,000000,23.16,23.8,22.85,23.5,9522,0
+KARO.US,D,20230628,000000,23.57,23.57,22.5,23.2501,19714,0
+KARO.US,D,20230629,000000,23.72,23.72,23,23.13,9739,0
+KARO.US,D,20230630,000000,23.16,23.4619,22.63,23.4,8611,0
+KARO.US,D,20230703,000000,23.14,23.95,22.747,23.0995,24472,0
+KARO.US,D,20230705,000000,23.28,23.51,22.9,23,16810,0
+KARO.US,D,20230706,000000,22.776,23.38,22.776,23.38,2790,0
+KARO.US,D,20230707,000000,23.94,23.94,23.4,23.4,2652,0
+KARO.US,D,20230710,000000,23.25,23.92,23.25,23.48,9074,0
+KARO.US,D,20230711,000000,23.84,23.87,23.46,23.7,5662,0
+KARO.US,D,20230712,000000,23.7,24,23.25,23.5,10604,0
+KARO.US,D,20230713,000000,23.58,24,23.51,23.64,3200,0
+KARO.US,D,20230714,000000,23.95,24,23.775,23.97,3846,0
+KARO.US,D,20230717,000000,24,24.8,23.66,24.25,30963,0
+KARO.US,D,20230718,000000,24.55,24.55,24.03,24.15,4225,0
+KARO.US,D,20230719,000000,24.13,24.44,23.99,24.4,13193,0
+KARO.US,D,20230720,000000,24.06,24.25,23.75,23.78,5098,0
+KARO.US,D,20230721,000000,23.96,24.2471,23.5147,24.0459,4838,0
+KARO.US,D,20230724,000000,24.39,25.5549,24.01,25.5549,25491,0
+KARO.US,D,20230725,000000,25.7,25.8255,24.34,24.88,27263,0
+KARO.US,D,20230726,000000,25.5,26.495,24.88,26.25,17371,0
+KARO.US,D,20230727,000000,26.73,26.73,24.1939,25.14,14502,0
+KARO.US,D,20230728,000000,25.37,26.06,25.2,25.44,14109,0
+KARO.US,D,20230731,000000,25.01,25.5,24.41,25.25,12610,0
+KARO.US,D,20230801,000000,24.65,25.25,24.39,24.75,5533,0
+KARO.US,D,20230802,000000,24.4,24.4,23.01,23.59,25008,0
+KARO.US,D,20230803,000000,23.89,23.89,23.0466,23.3,9402,0
+KARO.US,D,20230804,000000,23.3,23.8,23.13,23.67,3462,0
+KARO.US,D,20230807,000000,23.02,24.3456,23.01,23.56,7448,0
+KARO.US,D,20230808,000000,23.2,24,22.74,23.67,18973,0
+KARO.US,D,20230809,000000,23.23,23.77,22.9414,23.49,4990,0
+KARO.US,D,20230810,000000,23.4,23.4999,22.6101,23.33,4839,0
+KARO.US,D,20230811,000000,23.23,23.5,23.11,23.38,4200,0
+KARO.US,D,20230814,000000,23.37,23.4999,22.6043,23.37,5279,0
+KARO.US,D,20230815,000000,23,23.2499,22.6801,23.1,6750,0
+KARO.US,D,20230816,000000,22.87,23.38,22.87,23.38,2360,0
+KARO.US,D,20230817,000000,23.05,23.24,22.75,23.19,4176,0
+KARO.US,D,20230818,000000,23.488,23.488,22.4035,22.775,10846,0
+KARO.US,D,20230821,000000,23.05,23.05,22.413,22.8,4106,0
+KARO.US,D,20230822,000000,23.05,23.24,22.81,23.2,3021,0
+KARO.US,D,20230823,000000,22.4001,23.23,22.4001,22.78,6783,0
+KARO.US,D,20230824,000000,22.75,23.01,22.45,22.98,4339,0
+KARO.US,D,20230825,000000,23.17,23.97,22.5174,23.17,1559,0
+KARO.US,D,20230828,000000,23.17,23.375,22.98,23.2,3505,0
+KARO.US,D,20230829,000000,23.19,24.74,23.19,24.1,14284,0
+KARO.US,D,20230830,000000,23.675,24.9,23.675,24.5,5471,0
+KARO.US,D,20230831,000000,23.45,24.5,22.4,24.19,6405,0
+KARO.US,D,20230901,000000,24.474,24.8999,24.474,24.8999,815,0
+KARO.US,D,20230905,000000,24.23,24.88,24,24.605,2955,0
+KARO.US,D,20230906,000000,24.4,24.84,23.6,24.5,5594,0
+KARO.US,D,20230907,000000,24.65,24.65,23.5,24.3,1805,0
+KARO.US,D,20230908,000000,24,24,23.6,23.6,1627,0
+KARO.US,D,20230911,000000,23.79,24.0835,22.8,23.11,4572,0
+KARO.US,D,20230912,000000,23.1,23.643,22.86,22.86,3846,0
+KARO.US,D,20230913,000000,23,23,23,23,661,0
+KARO.US,D,20230914,000000,23.725,23.725,22.85,22.85,1733,0
+KARO.US,D,20230915,000000,23.3,24.0864,23.3,24.0864,1745,0
+KARO.US,D,20230918,000000,23.21,24,22.81,23.49,6001,0
+KARO.US,D,20230919,000000,22.84,23,22.4,22.4001,9673,0
+KARO.US,D,20230920,000000,22.6,22.7,22.4,22.6,6579,0
+KARO.US,D,20230921,000000,22.6,22.99,22.4001,22.42,2258,0
+KARO.US,D,20230922,000000,22.63,22.63,21.4,21.53,52266,0
+KARO.US,D,20230925,000000,21.5,21.5,21.13,21.13,4409,0
+KARO.US,D,20230926,000000,21.97,22,20.75,20.8772,42301,0
+KARO.US,D,20230927,000000,21.93,21.9756,20.25,20.25,12453,0
+KARO.US,D,20230928,000000,20.45,20.99,19.99,19.99,14215,0
+KARO.US,D,20230929,000000,20.27,21.7,19.525,19.91,18345,0
+KARO.US,D,20231002,000000,21.55,21.55,19.88,20.395,24465,0
+KARO.US,D,20231003,000000,20.03,20.78,18.59,18.59,19836,0
+KARO.US,D,20231004,000000,19.011,20.492,19.011,19.94,18107,0
+KARO.US,D,20231005,000000,19.9,21.825,19.85,21.05,31537,0
+KARO.US,D,20231006,000000,21.9,21.9,21.445,21.58,2244,0
+KARO.US,D,20231009,000000,21.5,21.88,20.27,21.69,6122,0
+KARO.US,D,20231010,000000,21.79,22.73,21.6,21.89,13809,0
+KARO.US,D,20231011,000000,21.79,22.3399,21.21,21.21,10161,0
+KARO.US,D,20231012,000000,21.01,24,21.01,22.7,17148,0
+KARO.US,D,20231013,000000,22.99,23.77,22.01,23.77,2692,0
+KARO.US,D,20231016,000000,23.5,26.535,23.5,25,22346,0
+KARO.US,D,20231017,000000,25.5,25.5,23.39,23.7,9191,0
+KARO.US,D,20231018,000000,23.5,25.24,23.5,23.72,4603,0
+KARO.US,D,20231019,000000,23.7,24,23.5201,23.71,1900,0
+KARO.US,D,20231020,000000,23.89,25.5299,23.5,23.77,5753,0
+KARO.US,D,20231023,000000,23.48,24.48,23.05,23.72,7868,0
+KARO.US,D,20231024,000000,23.28,23.93,22.8,22.8,3807,0
+KARO.US,D,20231025,000000,22.82,22.82,21.32,22.03,6089,0
+KARO.US,D,20231026,000000,21.97,22,21.26,21.6,6843,0
+KARO.US,D,20231027,000000,21.61,21.99,21.6,21.97,1019,0
+KARO.US,D,20231030,000000,22.64,25.54,22.525,25.48,27073,0
+KARO.US,D,20231031,000000,25,25,23.505,24,6022,0
+KARO.US,D,20231101,000000,24.9,24.9,23.845,24.19,2740,0
+KARO.US,D,20231102,000000,24.215,24.64,24,24.5,7413,0
+KARO.US,D,20231103,000000,24.2781,24.3,24,24.21,1956,0
+KARO.US,D,20231106,000000,24.49,24.49,24.01,24.21,3756,0
+KARO.US,D,20231107,000000,23.58,24.01,23.58,23.85,6013,0
+KARO.US,D,20231108,000000,24.59,24.59,23.85,24,2632,0
+KARO.US,D,20231109,000000,23.05,24.01,23.05,24.01,939,0
+KARO.US,D,20231110,000000,24,24.45,23.14,24,26675,0
+KARO.US,D,20231113,000000,23.9,24.5,22.54,24,6495,0
+KARO.US,D,20231114,000000,23.54,25.45,23.54,24.48,8257,0
+KARO.US,D,20231115,000000,24.49,25.15,23.325,24.7,14707,0
+KARO.US,D,20231116,000000,24.1,24.77,23.74,24.595,15956,0
+KARO.US,D,20231117,000000,24.63,25.44,23.68,24.27,4750,0
+KARO.US,D,20231120,000000,24.28,25.5,24.1,25.2,18348,0
+KARO.US,D,20231121,000000,24.84,25.3952,24.72,25,11062,0
+KARO.US,D,20231122,000000,24.88,26.49,24.88,25.35,29094,0
+KARO.US,D,20231124,000000,25.25,25.7665,24.91,25.7665,1829,0
+KARO.US,D,20231127,000000,25.76,26,25.5,25.63,4518,0
+KARO.US,D,20231128,000000,25.605,26,25.2101,25.9,5900,0
+KARO.US,D,20231129,000000,25.21,25.6966,25.21,25.4899,7763,0
+KARO.US,D,20231130,000000,25.81,25.81,24.42,25,7950,0
+KARO.US,D,20231201,000000,24.71,24.95,24.5,24.57,64665,0
+KARO.US,D,20231204,000000,24.9,25.31,24.49,24.72,4978,0
+KARO.US,D,20231205,000000,24.7,24.96,24.7,24.95,2214,0
+KARO.US,D,20231206,000000,25.05,25.21,24.7,25.12,10238,0
+KARO.US,D,20231207,000000,24.8,25.3776,24.6,25.2679,2105,0
+KARO.US,D,20231208,000000,25,25.85,25,25.85,14345,0
+KARO.US,D,20231211,000000,25.85,25.85,24.97,25.49,5358,0
+KARO.US,D,20231212,000000,25.15,25.425,24.8,25.01,9688,0
+KARO.US,D,20231213,000000,25.05,25.05,24.7,24.75,4653,0
+KARO.US,D,20231214,000000,24.7823,24.7823,24.75,24.75,1219,0
+KARO.US,D,20231215,000000,24.61,25.11,24.3,25.09,14606,0
+KARO.US,D,20231218,000000,25.33,25.33,24.8331,24.8331,1126,0
+KARO.US,D,20231219,000000,25.05,25.55,25.05,25.55,6763,0
+KARO.US,D,20231220,000000,25.06,25.5863,24.71,25.04,9003,0
+KARO.US,D,20231221,000000,24.8,25.2,24.6,25.07,16181,0
+KARO.US,D,20231222,000000,24.81,25.05,24.81,24.9348,10327,0
+KARO.US,D,20231226,000000,24.81,25.18,24.245,24.94,21330,0
+KARO.US,D,20231227,000000,24.9,24.92,24.5142,24.7,12981,0
+KARO.US,D,20231228,000000,24.7,24.8,24.5101,24.75,7767,0
+KARO.US,D,20231229,000000,24.58,24.71,24.2313,24.3,4659,0
+KARO.US,D,20240102,000000,24.31,24.36,23.8,24.32,4284,0
+KARO.US,D,20240103,000000,24.05,24.15,23.9,24,2967,0
+KARO.US,D,20240104,000000,23.74,24,23.74,23.895,1331,0
+KARO.US,D,20240105,000000,24.547,24.65,23.885,24.65,1934,0
+KARO.US,D,20240108,000000,24,24,24,24,664,0
+KARO.US,D,20240109,000000,24.25,25.15,24.25,25.0933,2740,0
+KARO.US,D,20240110,000000,24.84,25.005,24.2712,25.005,6154,0
+KARO.US,D,20240111,000000,24.425,24.55,24.24,24.24,1747,0
+KARO.US,D,20240112,000000,24.3014,25,23.85,23.85,3569,0
+KARO.US,D,20240116,000000,23.95,25.04,23.82,24,1891,0
+KARO.US,D,20240117,000000,23.8,24.395,23.8,24.38,2396,0
+KARO.US,D,20240118,000000,24.025,24.25,24.025,24.25,1928,0
+KARO.US,D,20240119,000000,24.324,25.04,24.25,25.04,1755,0
+KARO.US,D,20240122,000000,25.05,25.05,25,25,1731,0
+KARO.US,D,20240123,000000,25.03,25.5,24.37,25.2,13417,0
+KARO.US,D,20240124,000000,25.2,25.48,24.7,25,17308,0
+KARO.US,D,20240125,000000,24.1553,25.65,24,24.98,14560,0
+KARO.US,D,20240126,000000,25,25,24.625,24.9,2454,0
+KARO.US,D,20240129,000000,25.18,25.3235,24.75,25.1,10581,0
+KARO.US,D,20240130,000000,25,25.1,24.75,25.1,4637,0
+KARO.US,D,20240131,000000,25.35,25.35,24.55,24.55,2499,0
+KARO.US,D,20240201,000000,25.18,25.18,24.8,25.15,4383,0
+KARO.US,D,20240202,000000,25.47,25.48,25.015,25.25,9561,0
+KARO.US,D,20240205,000000,25,25,24.62,24.98,2812,0
+KARO.US,D,20240206,000000,25.4436,25.4436,24.81,24.81,4305,0
+KARO.US,D,20240207,000000,25.0276,25.1236,24.8,24.8,2675,0
+KARO.US,D,20240208,000000,24.9,25.18,24.3,24.3,8375,0
+KARO.US,D,20240209,000000,24.78,24.78,23.5,23.52,58971,0
+KARO.US,D,20240212,000000,26.41,26.41,24.99,25.76,66153,0
+KARO.US,D,20240213,000000,25.43,25.99,25.01,25.25,8678,0
+KARO.US,D,20240214,000000,24.55,25.45,24.55,25.02,4445,0
+KARO.US,D,20240215,000000,25.35,25.64,24.7,25.26,8126,0
+KARO.US,D,20240216,000000,24.82,25.4971,24.05,24.62,9512,0
+KARO.US,D,20240220,000000,24.62,25.38,24.62,24.76,10595,0
+KARO.US,D,20240221,000000,25.13,25.76,24.65,24.72,4926,0
+KARO.US,D,20240222,000000,24.7,25.39,24.6559,24.72,6242,0
+KARO.US,D,20240223,000000,24.72,24.73,24.23,24.48,10711,0
+KARO.US,D,20240226,000000,24.52,25.3999,24.5,24.65,12542,0
+KARO.US,D,20240227,000000,25.13,25.5,24.9021,25.23,7079,0
+KARO.US,D,20240228,000000,25.21,25.4061,24.8217,25,3324,0
+KARO.US,D,20240229,000000,25,25.3698,24.82,24.82,2775,0
+KARO.US,D,20240301,000000,24.99,25.4,24.51,25,2477,0
+KARO.US,D,20240304,000000,25.24,25.45,24.5842,25,9291,0
+KARO.US,D,20240305,000000,24.73,25.3456,24.6082,25,3025,0
+KARO.US,D,20240306,000000,25.17,26.39,25,25,7770,0
+KARO.US,D,20240307,000000,25.34,25.5094,24.805,25.2,5476,0
+KARO.US,D,20240308,000000,25.7075,26.45,25.7075,26.45,13033,0
+KARO.US,D,20240311,000000,25.77,26.42,25.725,26,2001,0
+KARO.US,D,20240312,000000,25.0001,26.445,25.0001,26.445,4378,0
+KARO.US,D,20240313,000000,26.35,26.35,26.0001,26.07,2793,0
+KARO.US,D,20240314,000000,25.64,26.07,25,25.16,5513,0
+KARO.US,D,20240315,000000,25.02,25.25,25.02,25.06,1429,0
+KARO.US,D,20240318,000000,25.38,26.45,25.25,26.12,6244,0
+KARO.US,D,20240319,000000,26,26,25.5,25.54,6673,0
+KARO.US,D,20240320,000000,25.98,26.59,25.2241,26.33,12133,0
+KARO.US,D,20240321,000000,25.8863,26.59,25.8863,26.3113,3179,0
+KARO.US,D,20240322,000000,26.15,26.15,25.15,25.36,3940,0
+KARO.US,D,20240325,000000,25.41,26.3099,25.39,25.75,9048,0
+KARO.US,D,20240326,000000,25.98,26.2999,25.013,25.8,5510,0
+KARO.US,D,20240327,000000,25.65,26.3,25.6251,25.6251,3445,0
+KARO.US,D,20240328,000000,25.46,25.46,24.98,25.06,9022,0
+KARO.US,D,20240401,000000,25.06,25.06,23.35,24.9,12109,0
+KARO.US,D,20240402,000000,24.47,24.875,24.19,24.85,4831,0
+KARO.US,D,20240403,000000,24.85,25,23.9406,24.21,5811,0
+KARO.US,D,20240404,000000,24.54,25.99,24.54,25.99,12269,0
+KARO.US,D,20240405,000000,24.9869,26.3,24.2279,26.3,6745,0
+KARO.US,D,20240408,000000,26,26.5,26,26.4,4379,0
+KARO.US,D,20240409,000000,26.555,26.555,26.1,26.52,1867,0
+KARO.US,D,20240410,000000,26.45,26.85,26.45,26.85,4125,0
+KARO.US,D,20240411,000000,26.63,27,26.63,26.75,5188,0
+KARO.US,D,20240412,000000,26.61,26.61,26.1,26.1,2980,0
+KARO.US,D,20240415,000000,26.63,27,26,27,5705,0
+KARO.US,D,20240416,000000,26.45,26.895,25.5,26.375,3495,0
+KARO.US,D,20240417,000000,26.2,26.32,25.5,26.25,1738,0
+KARO.US,D,20240418,000000,26.37,27.1,26.1294,27.09,6070,0
+KARO.US,D,20240419,000000,27.1,27.1,27,27.1,2874,0
+KARO.US,D,20240422,000000,26.8,27.1,26.75,27.09,5803,0
+KARO.US,D,20240423,000000,27.09,29,26.76,27.365,21019,0
+KARO.US,D,20240424,000000,27.37,32,27.37,31.25,21439,0
+KARO.US,D,20240425,000000,30.63,30.63,29.1,29.51,8219,0
+KARO.US,D,20240426,000000,29.5801,30.94,29.58,29.8,2869,0
+KARO.US,D,20240429,000000,29.99,30.2462,29.74,29.7785,7314,0
+KARO.US,D,20240430,000000,29.98,29.98,29.0501,29.06,3725,0
+KARO.US,D,20240501,000000,29.265,29.265,28.53,28.53,1883,0
+KARO.US,D,20240502,000000,28.96,29,27.269,28.87,7795,0
+KARO.US,D,20240503,000000,29.0549,29.0973,28.24,28.4,2402,0
+KARO.US,D,20240506,000000,28.11,28.345,27.51,28.3433,5460,0
+KARO.US,D,20240507,000000,28.27,28.3,27.97,27.97,1756,0
+KARO.US,D,20240508,000000,27.96,27.96,26.85,27,4308,0
+KARO.US,D,20240509,000000,27,27.7,26.5571,26.93,23648,0
+KARO.US,D,20240510,000000,26.9632,26.9632,26.7,26.77,1885,0
+KARO.US,D,20240513,000000,26.41,27.5583,26.41,27.2351,3380,0
+KARO.US,D,20240514,000000,27.22,27.22,26.5,27.16,4935,0
+KARO.US,D,20240515,000000,27,27.1,26,26.625,8144,0
+KARO.US,D,20240516,000000,27.95,29,26.6601,27.5,37492,0
+KARO.US,D,20240517,000000,28.51,29.45,27.54,27.54,5668,0
+KARO.US,D,20240520,000000,27.33,29.685,27.33,29.06,13797,0
+KARO.US,D,20240521,000000,29.06,29.255,28.875,29.18,2311,0
+KARO.US,D,20240522,000000,28.9158,29.01,28.51,29,2425,0
+KARO.US,D,20240523,000000,29.02,29.5,29.01,29.02,3371,0
+KARO.US,D,20240524,000000,29.06,30.0099,29.06,29.46,6049,0
+KARO.US,D,20240528,000000,29.4,29.5,28.89,28.89,4061,0
+KARO.US,D,20240529,000000,29.22,29.4741,29,29,1771,0
+KARO.US,D,20240530,000000,28.78,29.402,28.78,29.115,1917,0
+KARO.US,D,20240531,000000,28.73,28.74,28.73,28.74,1097,0
+KARO.US,D,20240603,000000,28.81,29.51,28.6001,29.51,3422,0
+KARO.US,D,20240604,000000,29.4,29.5,28.6,29.05,7164,0
+KARO.US,D,20240605,000000,29,29.51,29,29.5099,1529,0
+KARO.US,D,20240606,000000,29.125,29.92,28.8,29.5,4741,0
+KARO.US,D,20240607,000000,29.5,29.5,28.75,29,12016,0
+KARO.US,D,20240610,000000,29.58,29.92,28.89,29.75,10402,0
+KARO.US,D,20240611,000000,29.65,32.14,29.4,32,25585,0
+KARO.US,D,20240612,000000,32.53,37.11,32.53,36.3099,20165,0
+KARO.US,D,20240613,000000,36.4,36.797,33,35.675,16410,0
+KARO.US,D,20240614,000000,35.45,35.512,32.55,32.55,6895,0
+KARO.US,D,20240617,000000,32.55,33.13,29,29.02,20148,0
+KARO.US,D,20240618,000000,31.67,34.39,30.42,32.43,37442,0
+KARO.US,D,20240620,000000,32.51,33.27,31.5,32.13,19235,0
+KARO.US,D,20240621,000000,32.02,33.4924,32.02,32.9,7923,0
+KARO.US,D,20240624,000000,33.32,33.76,31.32,31.82,14504,0
+KARO.US,D,20240625,000000,31.46,32.76,31.46,31.61,4907,0
+KARO.US,D,20240626,000000,31.97,33.58,31.97,32.46,8642,0
+KARO.US,D,20240627,000000,32.15,33.0598,25.8,28,50503,0
+KARO.US,D,20240628,000000,28.88,29.98,28.11,29.3,11784,0
+KARO.US,D,20240701,000000,29.3,29.75,29.3,29.66,9303,0
+KARO.US,D,20240702,000000,29.88,32.1815,29.73,30.61,20758,0
+KARO.US,D,20240703,000000,30.35,32.59,29.83,30.75,13287,0
+KARO.US,D,20240705,000000,31.99,33.5,31.99,32.43,6178,0
+KARO.US,D,20240708,000000,31.99,32.9999,31.99,32.82,4556,0
+KARO.US,D,20240709,000000,32.39,32.9899,31.24,32.1,4524,0
+KARO.US,D,20240710,000000,31.67,32.23,30.48,30.53,14242,0
+KARO.US,D,20240711,000000,30.71,33.24,30.545,32.7761,14197,0
+KARO.US,D,20240712,000000,32.7,33,32,32.73,13877,0
+KARO.US,D,20240715,000000,32.27,33.94,31.195,31.96,41983,0
+KARO.US,D,20240716,000000,33.14,33.14,31.5,33.09,13546,0
+KARO.US,D,20240717,000000,32.21,34.0225,32.06,34,29029,0
+KARO.US,D,20240718,000000,33.35,34,33.2417,34,13278,0
+KARO.US,D,20240719,000000,34,35.97,33.0501,34.22,24489,0
+KARO.US,D,20240722,000000,35.5,37.95,34.4,35.56,39667,0
+KARO.US,D,20240723,000000,35.21,36.8,34.88,35.325,19237,0
+KARO.US,D,20240724,000000,33.27,34.1,30.6901,30.985,40370,0
+KARO.US,D,20240725,000000,31.57,32.275,28.04,28.8,74475,0
+KARO.US,D,20240726,000000,31.7,35.99,31.6,34.74,117755,0
+KARO.US,D,20240729,000000,34.48,35.205,33.7,34.99,41050,0
+KARO.US,D,20240730,000000,34.72,36.17,34.7,35.365,18542,0
+KARO.US,D,20240731,000000,36.98,40.87,35.99,38.98,53351,0
+KARO.US,D,20240801,000000,38.73,40.07,35.49,38.33,30416,0
+KARO.US,D,20240802,000000,37.27,37.8263,35.7818,36.38,20190,0
+KARO.US,D,20240805,000000,35.45,35.9999,34.4,35.39,38438,0
+KARO.US,D,20240806,000000,36,36.51,34.755,35.59,27864,0
+KARO.US,D,20240807,000000,36.39,38.55,36.36,36.51,19162,0
+KARO.US,D,20240808,000000,34.91,36.95,34.5,35.92,14885,0
+KARO.US,D,20240809,000000,35.43,35.99,33.63,35.25,4491,0
+KARO.US,D,20240812,000000,35.79,36.32,31.59,34.89,84774,0
+KARO.US,D,20240813,000000,35.93,36.97,34.94,36.32,27181,0
+KARO.US,D,20240814,000000,36.7,36.74,35.6,36.35,41840,0
+KARO.US,D,20240815,000000,36.04,37.9,36.04,37.9,18881,0
+KARO.US,D,20240816,000000,37.36,37.9,36.68,37.8,16928,0
+KARO.US,D,20240819,000000,37.89,37.89,35.49,36.2,12293,0
+KARO.US,D,20240820,000000,36.71,37.3,35.01,35.47,13047,0
+KARO.US,D,20240821,000000,35.74,38.61,35.5258,38.5,79111,0
+KARO.US,D,20240822,000000,38.35,38.5,37.89,38.01,6697,0
+KARO.US,D,20240823,000000,38.49,38.49,34,36.68,181352,0
+KARO.US,D,20240826,000000,36.1,36.42,35.4201,36.04,13844,0
+KARO.US,D,20240827,000000,35.64,36.57,35.2981,36.57,13263,0
+KARO.US,D,20240828,000000,36.68,37.85,36.33,37.85,8945,0
+KARO.US,D,20240829,000000,37.68,38.72,37.2,37.2,14023,0
+KARO.US,D,20240830,000000,38.47,38.47,36.58,38.29,13013,0
+KARO.US,D,20240903,000000,37.9,37.9,35.8101,36.94,9338,0
+KARO.US,D,20240904,000000,36.89,37.8,34.01,35,24769,0
+KARO.US,D,20240905,000000,36.91,37.3,35.18,36.6,26004,0
+KARO.US,D,20240906,000000,37.14,39.08,36.62,38.41,16007,0
+KARO.US,D,20240909,000000,38,38.5,37.0458,38,20837,0
+KARO.US,D,20240910,000000,37.6488,38.2,37.6488,37.89,8982,0
+KARO.US,D,20240911,000000,37.78,37.78,36.5301,37.3,6105,0
+KARO.US,D,20240912,000000,37.55,38.0499,36.2061,37.96,26617,0
+KARO.US,D,20240913,000000,37.96,38.7017,36.95,38.11,58298,0
+KARO.US,D,20240916,000000,37.7,39.84,37.35,39.62,20665,0
+KARO.US,D,20240917,000000,39.5,42.98,38.45,41.23,47119,0
+KARO.US,D,20240918,000000,41.1,43.795,38.4001,38.76,37258,0
+KARO.US,D,20240919,000000,39.68,40.5,38.9,40.4,16379,0
+KARO.US,D,20240920,000000,40.25,41.15,39.73,40.02,39905,0
+KARO.US,D,20240923,000000,40.25,40.78,38.775,40.05,42758,0
+KARO.US,D,20240924,000000,40.74,41.59,40.39,40.55,6853,0
+KARO.US,D,20240925,000000,40,41.9889,39.99,40.89,34884,0
+KARO.US,D,20240926,000000,40.75,41.5,40.5,40.85,10739,0
+KARO.US,D,20240927,000000,40.9,40.9,40.23,40.9,8601,0
+KARO.US,D,20240930,000000,40.9,40.9,38.51,39.63,18377,0
+KARO.US,D,20241001,000000,39.69,39.69,35.51,37,45109,0
+KARO.US,D,20241002,000000,37.75,40.1737,37.75,39.5,13083,0
+KARO.US,D,20241003,000000,38.7,39.49,37,38.5231,22907,0
+KARO.US,D,20241004,000000,38.71,39.64,37.11,39.5,24822,0
+KARO.US,D,20241007,000000,39.27,39.75,37.67,38.99,47534,0
+KARO.US,D,20241008,000000,39,39.29,38.22,39.2,22628,0
+KARO.US,D,20241009,000000,39.6,40,38.2,39.8,15247,0
+KARO.US,D,20241010,000000,40,40.5,39.39,39.65,32718,0
+KARO.US,D,20241011,000000,40,44.13,39.92,43.7,66530,0
+KARO.US,D,20241014,000000,43.22,45.99,42,45.5,124942,0
+KARO.US,D,20241015,000000,44,45,38.4,38.4,97292,0
+KARO.US,D,20241016,000000,39.97,40.84,38.42,38.94,339356,0
+KARO.US,D,20241017,000000,39.62,40.35,38.75,39.96,31331,0
+KARO.US,D,20241018,000000,40.51,40.7,39,40,25736,0
+KARO.US,D,20241021,000000,39.76,40.43,38.95,39.25,18275,0
+KARO.US,D,20241022,000000,39.44,39.72,38.835,39.32,10229,0
+KARO.US,D,20241023,000000,39.71,39.71,38.3129,38.75,15584,0
+KARO.US,D,20241024,000000,39.09,39.7944,38.4463,38.66,8826,0
+KARO.US,D,20241025,000000,39.07,40.5,38.83,39.92,28135,0
+KARO.US,D,20241028,000000,40.41,40.6375,39,39.83,21073,0
+KARO.US,D,20241029,000000,40,41.3,39.498121,41.04,29484,0
+KARO.US,D,20241030,000000,41.29,41.59,40.05,41,27915,0
+KARO.US,D,20241031,000000,40.95,41.4,38.51,40,41421,0
+KARO.US,D,20241101,000000,40.6,40.6,38.29,38.29,19836,0
+KARO.US,D,20241104,000000,39.39,40.35,38.57,40.35,18388,0
+KARO.US,D,20241105,000000,40.68,40.7,39.85,40.12,14537,0
+KARO.US,D,20241106,000000,41.3,41.5,40.2,40.87,35853,0
+KARO.US,D,20241107,000000,40.28,41,38.66,39.56,37457,0
+KARO.US,D,20241108,000000,39.76,42.34,38.7737,41.62,35920,0
+KARO.US,D,20241111,000000,42.18,42.18,38.81,40.92,39035,0
+KARO.US,D,20241112,000000,40.6,40.6,39.24,39.94,36904,0
+KARO.US,D,20241113,000000,40.14,42.8,39.18,42.4,47994,0
+KARO.US,D,20241114,000000,41.75,41.75,37.01,38.14,63147,0
+KARO.US,D,20241115,000000,38.25,39.8546,38.25,39.6,46675,0
+KARO.US,D,20241118,000000,39.6,40.25,39.12,39.78,16607,0
+KARO.US,D,20241119,000000,40.12,40.5,39.5315,40.49,16756,0
+KARO.US,D,20241120,000000,40.49,40.49,39.4101,39.79,12787,0
+KARO.US,D,20241121,000000,39.9,40.95,39.4245,40.51,12053,0
+KARO.US,D,20241122,000000,40.91,41.35,39.76,41.35,79515,0
+KARO.US,D,20241125,000000,41.93,41.93,40.37,41.2,38520,0
+KARO.US,D,20241126,000000,41.01,41.34,40.0501,41.11,20688,0
+KARO.US,D,20241127,000000,41,44.85,40.15,44.36,90463,0
+KARO.US,D,20241129,000000,44.5,45,41,44.8,112838,0
+KARO.US,D,20241202,000000,44.8,44.8,43,43.48,47185,0
+KARO.US,D,20241203,000000,43.89,47.1,43.875,46.98,66628,0
+KARO.US,D,20241204,000000,46,46.01,44.01,44.36,53519,0
+KARO.US,D,20241205,000000,44.93,45.5,43.4,44.2,30865,0
+KARO.US,D,20241206,000000,44.5,50,43.83,49.59,115305,0
+KARO.US,D,20241209,000000,48.5,48.5,44.33,44.72,64711,0
+KARO.US,D,20241210,000000,46.9,47.99,45.66,47.1,43869,0
+KARO.US,D,20241211,000000,47.62,47.62,46.435,47.4,41799,0
+KARO.US,D,20241212,000000,47.57,47.57,46.04,47.35,27041,0
+KARO.US,D,20241213,000000,48.81,48.81,45.5401,47.29,18805,0
+KARO.US,D,20241216,000000,47.1,47.91,45.9,46.47,23252,0
+KARO.US,D,20241217,000000,46.6,47.9274,44.4201,45.36,38271,0
+KARO.US,D,20241218,000000,46.02,47.03,44.39,45.22,32170,0
+KARO.US,D,20241219,000000,45.4,46.4899,44.85,46,31899,0
+KARO.US,D,20241220,000000,46.23,46.8,46,46.8,25268,0
+KARO.US,D,20241223,000000,47.87,47.87,44.74,46.31,38179,0
+KARO.US,D,20241224,000000,46.75,47.5,46.75,47.29,12739,0
+KARO.US,D,20241226,000000,47.2,47.5,46.65,47.46,27255,0
+KARO.US,D,20241227,000000,47.4,47.4,45.21,45.85,27835,0
+KARO.US,D,20241230,000000,45.8,46.5,45.5,46.25,16654,0
+KARO.US,D,20241231,000000,46.32,46.5,44.4783,45.15,16554,0
+KARO.US,D,20250102,000000,45.75,46,44.8,45.82,23663,0
+KARO.US,D,20250103,000000,46.09,50.5,45.99,48.02,58054,0
+KARO.US,D,20250106,000000,48.68,49.6172,47.85,49.27,58012,0
+KARO.US,D,20250107,000000,49.27,50.17,47.0718,47.12,36798,0
+KARO.US,D,20250108,000000,47.66,50.5415,47.01,50,55798,0
+KARO.US,D,20250110,000000,49.5,49.5,47,48.24,26313,0
+KARO.US,D,20250113,000000,48.7,48.7,46.7101,47.79,43058,0
+KARO.US,D,20250114,000000,47.58,48.5,45.5,47.49,53782,0
+KARO.US,D,20250115,000000,47.4,48.74,43.5,44.64,126253,0
+KARO.US,D,20250116,000000,45.28,47.7738,44.25,44.74,77120,0
+KARO.US,D,20250117,000000,45,45.56,44.495,45.4,33252,0
+KARO.US,D,20250121,000000,46.03,46.25,44.4181,45.16,49571,0
+KARO.US,D,20250122,000000,45.07,45.98,43.76,45.11,44988,0
+KARO.US,D,20250123,000000,45.26,46.0075,44.75,45.38,96478,0
+KARO.US,D,20250124,000000,46.42,46.96,45.5,45.75,95861,0
+KARO.US,D,20250127,000000,45.5,46.17,43.05,43.655,62892,0
+KARO.US,D,20250128,000000,44.43,46.75,43.75,46.72,87478,0
+KARO.US,D,20250129,000000,46.7,46.75,44.36,45.49,32931,0
+KARO.US,D,20250130,000000,45.55,47.4,45.55,47.01,28894,0
+KARO.US,D,20250131,000000,47.02,47.02,45.58,46.16,26335,0
+KARO.US,D,20250203,000000,45.61,47.1,44.39,46.55,41370,0
+KARO.US,D,20250204,000000,46.35,47.4,45.75,47,25956,0
+KARO.US,D,20250205,000000,46.88,47.26,46.58,46.64,21606,0
+KARO.US,D,20250206,000000,46.7,46.7,45.2442,45.32,13811,0
+KARO.US,D,20250207,000000,45.51,45.72,44.7,45.61,20325,0
+KARO.US,D,20250210,000000,45.37,46.03,44.8438,46.03,20581,0
+KARO.US,D,20250211,000000,45.9,47.0999,44.75,46.88,64605,0
+KARO.US,D,20250212,000000,46.7,48.8,46,48,64351,0
+KARO.US,D,20250213,000000,48.11,48.4,47.64,48.27,26097,0
+KARO.US,D,20250214,000000,48.79,48.8,47.63,48.06,32366,0
+KARO.US,D,20250218,000000,48.87,49.95,48.705,49.4,80348,0
+KARO.US,D,20250219,000000,49.83,49.9358,48.5,48.61,35522,0
+KARO.US,D,20250220,000000,48.665,49.783,46.51,46.71,50475,0
+KARO.US,D,20250221,000000,47.08,48.14,46.2533,46.76,33209,0
+KARO.US,D,20250224,000000,47.49,48.605,46.32,46.39,33426,0
+KARO.US,D,20250225,000000,46.59,47.0299,44.64,45.13,34464,0
+KARO.US,D,20250226,000000,45.93,47.07,45.5,46.49,27177,0
+KARO.US,D,20250227,000000,46.94,46.94,45.625,45.66,18773,0
+KARO.US,D,20250228,000000,45.44,46.17,44.62,45.27,56601,0
+KARO.US,D,20250303,000000,45.09,46.25,44.01,44.04,38019,0
+KARO.US,D,20250304,000000,44.14,44.905,40.57,43.9,48550,0
+KARO.US,D,20250305,000000,43.74,44.9999,43.1,44.58,25242,0
+KARO.US,D,20250306,000000,43.88,44.26,42.26,42.4,23343,0
+KARO.US,D,20250307,000000,42.41,43.395,41.4501,42.85,36309,0
+KARO.US,D,20250310,000000,42.53,42.825,39.65,40.92,70141,0
+KARO.US,D,20250311,000000,40.32,41.8698,40.32,41.27,25872,0
+KARO.US,D,20250312,000000,41.53,42,41.1,41.94,10174,0
+KARO.US,D,20250313,000000,41.51,41.51,39.35,40,52431,0
+KARO.US,D,20250314,000000,40.65,41.99,40.4,40.42,37006,0
+KARO.US,D,20250317,000000,41.01,42.2504,40.95,41.58,41142,0
+KARO.US,D,20250318,000000,41.27,41.55,40.5,41.04,16604,0
+KARO.US,D,20250319,000000,41.1,42.574,41,41.33,24819,0
+KARO.US,D,20250320,000000,41.21,42.725,41.145,41.4,20902,0
+KARO.US,D,20250321,000000,41.43,43.85,41.4,43.2,67447,0
+KARO.US,D,20250324,000000,45.1,45.1,43.14,43.91,23316,0
+KARO.US,D,20250325,000000,44.01,44.82,43.74,44.53,14314,0
+KARO.US,D,20250326,000000,44.85,44.86,43.1,43.7,18307,0
+KARO.US,D,20250327,000000,43.61,44.5139,42.75,43.04,31699,0
+KARO.US,D,20250328,000000,42.94,45.1797,42.2501,42.66,15262,0
+KARO.US,D,20250331,000000,41.45,42.54,41.1,42.54,16613,0
+KARO.US,D,20250401,000000,42.04,42.35,40.76,41.5,19679,0
+KARO.US,D,20250402,000000,40.64,42.9091,40.5,42.01,12705,0
+KARO.US,D,20250403,000000,40.61,41.1,39.74,40.14,29439,0
+KARO.US,D,20250404,000000,38.98,39.44,37,38.19,28558,0
+KARO.US,D,20250407,000000,36.88,40.5,36,37.1,48733,0
+KARO.US,D,20250408,000000,38.47,39.0099,35.88,36.9,18404,0
+KARO.US,D,20250409,000000,36.58,43.1,36.225,40.76,65644,0
+KARO.US,D,20250410,000000,40.76,42.68,38.6601,40.46,15102,0
+KARO.US,D,20250411,000000,40.35,41.02,39.1559,40.03,17362,0
+KARO.US,D,20250414,000000,40.23,41,38.4058,39.28,14429,0
+KARO.US,D,20250415,000000,39.2,40.98,39.2,40.23,8971,0
+KARO.US,D,20250416,000000,40.31,40.56,38.95,39.29,20424,0
+KARO.US,D,20250417,000000,39.09,40.52,39.09,39.66,14173,0
+KARO.US,D,20250421,000000,39.19,39.19,37.73,38.14,10653,0
+KARO.US,D,20250422,000000,38.15,41.005,38.15,40.47,15973,0
+KARO.US,D,20250423,000000,41.95,42.44,40.9,41.62,16742,0
+KARO.US,D,20250424,000000,41.83,43.5771,41.5,42.81,14470,0
+KARO.US,D,20250425,000000,42.72,43.14,41.46,42.46,19895,0
+KARO.US,D,20250428,000000,42.79,43.28,42.18,43.18,8932,0
+KARO.US,D,20250429,000000,43.55,43.9931,42.5779,43.33,6861,0
+KARO.US,D,20250430,000000,42.3878,43.1,41.49,42.61,8289,0
+KARO.US,D,20250501,000000,42.58,43.49,42.58,43.41,13973,0
+KARO.US,D,20250502,000000,43.77,44.8189,43.6,44,10892,0
+KARO.US,D,20250505,000000,44.43,44.9199,42.8601,44.875,12987,0
+KARO.US,D,20250506,000000,44.33,44.7,44.02,44.23,8260,0
+KARO.US,D,20250507,000000,43.39,45.4,43.34,44.58,15031,0
+KARO.US,D,20250508,000000,45.03,45.63,43.34,44.4,18879,0
+KARO.US,D,20250509,000000,43.95,45.195,43.5865,45.19,23316,0
+KARO.US,D,20250512,000000,45.07,45.07,43.51,44.01,19022,0
+KARO.US,D,20250513,000000,44,46,43.78,44.58,17494,0
+KARO.US,D,20250514,000000,44.6,46.13,43.99,44.9,16558,0
+KARO.US,D,20250515,000000,47.99,51,44.1324,50.25,52555,0
+KARO.US,D,20250516,000000,50.14,55,49.5,54.48,40936,0
+KARO.US,D,20250519,000000,54.45,55.41,53.0354,54.79,43928,0
+KARO.US,D,20250520,000000,54.49,55.25,52.925,54.62,20680,0
+KARO.US,D,20250521,000000,54.53,55,52.92,53.47,27214,0
+KARO.US,D,20250522,000000,53.06,53.65,52,52.96,21393,0
+KARO.US,D,20250523,000000,52.12,54,52.1,52.86,9131,0
+KARO.US,D,20250527,000000,53.6,58,53.01,54.99,150914,0
+KARO.US,D,20250528,000000,55.2,55.445,53.77,54.53,28843,0
+KARO.US,D,20250529,000000,55,55.5,53.9844,55.5,22609,0
+KARO.US,D,20250530,000000,56,56.73,54.36,55.5,22905,0
+KARO.US,D,20250602,000000,55.55,57.285,54.14,55.26,34445,0
+KARO.US,D,20250603,000000,55.15,63.36,54.5,63.1,74212,0
+KARO.US,D,20250604,000000,62.5,63,56.58,57.53,44290,0
+KARO.US,D,20250605,000000,57.5,58,56.95,57.86,39271,0
+KARO.US,D,20250606,000000,57.9,58.75,55.34,58.35,45918,0
+KARO.US,D,20250609,000000,58.89,59.3,57.5,57.5,23253,0
+KARO.US,D,20250610,000000,57.89,60,57.05,59.97,39365,0
+KARO.US,D,20250611,000000,59.91,60.95,59.21,59.53,46191,0
+KARO.US,D,20250612,000000,50,50.64,47.15,47.72,857197,0
+KARO.US,D,20250613,000000,48.41,49.24,47.5601,48.24,237726,0
+KARO.US,D,20250616,000000,48.71,48.71,45.2,45.83,239760,0
+KARO.US,D,20250617,000000,45.77,48.07,45.77,46.79,71810,0
+KARO.US,D,20250618,000000,47.18,48.295,46.62,47.28,57625,0
+KARO.US,D,20250620,000000,47.97,48.98,46,47.34,126330,0
+KARO.US,D,20250623,000000,47.32,47.88,46.26,46.85,62368,0
+KARO.US,D,20250624,000000,47.27,47.94,46.529,47.77,37449,0
+KARO.US,D,20250625,000000,47.85,47.85,46.48,46.75,46385,0
+KARO.US,D,20250626,000000,47.21,47.863,46.42,47.3,67106,0
+KARO.US,D,20250627,000000,47.3,48.04,46.09,47.74,82831,0
+KARO.US,D,20250630,000000,48.42,49.11,47.5,48.98,155075,0
+KARO.US,D,20250701,000000,48.58,49.0322,48.1,48.49,67999,0
+KARO.US,D,20250702,000000,48.5,49,48.275,48.98,60033,0
+KARO.US,D,20250703,000000,49,50.474098,47.0002,50.32,64730,0
+KARO.US,D,20250707,000000,50.19,52.17,49.4,51.86,103796,0
+KARO.US,D,20250708,000000,52.23,52.24,50.19,50.19,73447,0
+KARO.US,D,20250709,000000,50.46,51.48,49.5,51.21,44090,0
+KARO.US,D,20250710,000000,51.48,51.99,50,50.06,48618,0
+KARO.US,D,20250711,000000,50,50.21,48.01,49,38174,0
+KARO.US,D,20250714,000000,48.3,51,48.11,50.52,40548,0
+KARO.US,D,20250715,000000,50.52,51,49.301,49.54,61661,0
+KARO.US,D,20250716,000000,50.89,50.89,49.01,50.06,30346,0
+KARO.US,D,20250717,000000,50.52,50.77,49.86,50.42,39042,0
+KARO.US,D,20250718,000000,50.36,50.88,49.62,50.05,61903,0
+KARO.US,D,20250721,000000,50.42,51.5,49.715,50.84,87746,0
+KARO.US,D,20250722,000000,50.8,51.04,49.84,50.56,84460,0
+KARO.US,D,20250723,000000,51.5,51.625,47.5,48.63,124390,0
+KARO.US,D,20250724,000000,48.12,49.9765,47.1144,47.78,70441,0
+KARO.US,D,20250725,000000,48.07,48.07,46.76,47.94,56750,0
+KARO.US,D,20250728,000000,47.94,48.7099,47.43,48.18,47015,0
+KARO.US,D,20250729,000000,47.87,47.995,46.53,46.81,73380,0
+KARO.US,D,20250730,000000,46.42,47.245,46.04,46.44,48502,0
+KARO.US,D,20250731,000000,46.76,46.763,45.42,45.72,101367,0
+KARO.US,D,20250801,000000,45.25,45.93,44.32,44.92,56317,0
+KARO.US,D,20250804,000000,44.77,45.79,44.76,45.18,46530,0
+KARO.US,D,20250805,000000,45.13,46,44.6001,45.14,64495,0
+KARO.US,D,20250806,000000,45.53,46.4,45.06,46.09,59573,0
+KARO.US,D,20250807,000000,46.5,47.79,45.83,46.28,70437,0
+KARO.US,D,20250808,000000,46.77,47.73,46.51,46.86,57631,0
+KARO.US,D,20250811,000000,47.31,47.7799,46.41,46.41,38122,0
+KARO.US,D,20250812,000000,46.69,47.3367,46.495,46.985,30005,0
+KARO.US,D,20250813,000000,46.99,47.7725,46.792,47.3,33564,0
+KARO.US,D,20250814,000000,47.21,48.6478,47,47.9,76127,0
+KARO.US,D,20250815,000000,47,47.84,46.41,47.16,91578,0
+KARO.US,D,20250818,000000,47.45,48.03,47.0475,47.78,83070,0
+KARO.US,D,20250819,000000,47.99,48.065,46.91,47.25,52704,0
+KARO.US,D,20250820,000000,47.35,47.365,46.54,47.2,47352,0
+KARO.US,D,20250821,000000,47.2,47.85,46.62,47.75,25157,0
+KARO.US,D,20250822,000000,48.12,51.4599,47.9614,50.995,77065,0
+KARO.US,D,20250825,000000,50.5,51.2,49.8,50.07,71924,0
+KARO.US,D,20250826,000000,50.33,51.3,50.2342,51.155,38347,0
+KARO.US,D,20250827,000000,51.49,52.2122,51.185,51.615,42307,0
+KARO.US,D,20250828,000000,52.05,52.725,51.68,52.53,36768,0
+KARO.US,D,20250829,000000,52.855,52.99,52.035,52.655,41371,0
+KARO.US,D,20250902,000000,52.65,54.705,52.04,52.05,58616,0
+KARO.US,D,20250903,000000,52.05,52.75,51.66,51.8,33103,0
+KARO.US,D,20250904,000000,51.97,52.4807,51.875,52.38,27942,0
+KARO.US,D,20250905,000000,52.38,53.04,52,52.98,38048,0
+KARO.US,D,20250908,000000,53.58,55,53.0001,54.85,76444,0
+KARO.US,D,20250909,000000,54.8,54.8,53.615,54.11,23083,0
+KARO.US,D,20250910,000000,54.48,55.61,54.14,55.53,27719,0
+KARO.US,D,20250911,000000,55.06,55.39,53.73,55.39,32884,0
+KARO.US,D,20250912,000000,54.92,55.028833,53.35,54.765,29068,0
+KARO.US,D,20250915,000000,54.56,54.8,53.96,54.8,27839,0
+KARO.US,D,20250916,000000,55,55,53.5,54.98,27851,0
+KARO.US,D,20250917,000000,54.56,55.525,53.5948,55.155,30209,0
+KARO.US,D,20250918,000000,55.31,57.2,55.31,56.27,42384,0
+KARO.US,D,20250919,000000,56.2,56.87,56.19,56.7,64053,0
+KARO.US,D,20250922,000000,56.05,56.7,55.7,56.7,43115,0
+KARO.US,D,20250923,000000,56.49,56.6999,55.6,55.8,34493,0
+KARO.US,D,20250924,000000,55.81,56,55.01,55.45,22817,0
+KARO.US,D,20250925,000000,55.19,56.83,54.3562,56.52,61492,0
+KARO.US,D,20250926,000000,56.46,56.69,55.415,56.66,37810,0
+KARO.US,D,20250929,000000,56.8,60.53,55.85,60.4,152680,0
+KARO.US,D,20250930,000000,59.4,59.4,56.3429,57.12,68692,0
+KARO.US,D,20251001,000000,57.12,57.5,56.8501,57.23,37574,0
+KARO.US,D,20251002,000000,57.23,57.73,56.7901,57.64,37271,0
+KARO.US,D,20251003,000000,57.15,57.9199,56.3,56.69,42760,0
+KARO.US,D,20251006,000000,57.55,58.4468,54.285,54.87,82362,0
+KARO.US,D,20251007,000000,55.2,55.45,53.505,54.82,38653,0
+KARO.US,D,20251008,000000,54.4,54.74,53.78,54.54,29174,0
+KARO.US,D,20251009,000000,54,54.19,53.5038,53.79,24131,0
+KARO.US,D,20251010,000000,53.84,54.25,51.48,51.5,41366,0
+KARO.US,D,20251013,000000,52.37,53.2999,51.5472,52.51,36988,0
+KARO.US,D,20251014,000000,52.51,56.67,52.5,56.4,113931,0
+KARO.US,D,20251015,000000,50,52.8081,47,47.14,267314,0
+KARO.US,D,20251016,000000,47.9,49.4499,44.01,44.22,113102,0
+KARO.US,D,20251017,000000,43.73,45.57,43.36,44.8,87366,0
+KARO.US,D,20251020,000000,45.08,46.23,43.53,43.9,84410,0
+KARO.US,D,20251021,000000,44.87,46.58,44.38,46.235,98416,0
+KARO.US,D,20251022,000000,46.28,46.91,44.5,45.18,50368,0
+KARO.US,D,20251023,000000,46,46.495,45.19,46,44184,0
+KARO.US,D,20251024,000000,46.21,46.63,45.53,46.39,63008,0
+KARO.US,D,20251027,000000,47.17,47.4831,44.24,45.79,80303,0
+KARO.US,D,20251028,000000,45.79,47.01,45.04,45.29,40802,0
+KARO.US,D,20251029,000000,45,45.95,44.5,44.71,42214,0
+KARO.US,D,20251030,000000,44.37,45.195,44.3,44.54,48444,0
+KARO.US,D,20251031,000000,44.85,45.26,44.405,44.58,32039,0
+KARO.US,D,20251103,000000,44.36,45.3,43.76,44.21,73775,0
+KARO.US,D,20251104,000000,43.7,45.23,43.28,43.61,71448,0
+KARO.US,D,20251105,000000,43.54,44.98,43.1,43.83,36277,0
+KARO.US,D,20251106,000000,43.58,45.59,43.58,44,30207,0
+KARO.US,D,20251107,000000,43.59,44.96,42.96,43.37,60530,0
+KARO.US,D,20251110,000000,44,46.45,44,45.78,67014,0
+KARO.US,D,20251111,000000,45.41,46.1481,45,45.06,27169,0
+KARO.US,D,20251112,000000,45.21,46.19,45.141,45.31,21210,0
+KARO.US,D,20251113,000000,45.31,45.72,44.52,45.11,36979,0
+KARO.US,D,20251114,000000,44.34,45.315,44.15,45.04,43488,0
+KARO.US,D,20251117,000000,45.1,45.49,42.59,42.98,40047,0
+KARO.US,D,20251118,000000,42.8,43.6,41.88,42.42,36817,0
+KARO.US,D,20251119,000000,42.23,43.14,41.74,41.98,32764,0
+KARO.US,D,20251120,000000,42.34,42.48,41.415,41.6,63797,0
+KARO.US,D,20251121,000000,41.6,43,41.25,42.69,52370,0
+KARO.US,D,20251124,000000,42.68,43.69,42.68,43.26,41252,0
+KARO.US,D,20251125,000000,43.63,44.485,43.34,44.26,25290,0
+KARO.US,D,20251126,000000,44.3,45.5899,44.3,45.11,42469,0
+KARO.US,D,20251128,000000,45.34,45.711,44.8,45.03,16983,0
+KARO.US,D,20251201,000000,44.51,46.03,44.51,44.83,49135,0
+KARO.US,D,20251202,000000,45.2,46.77,45.12,46.16,63328,0
+KARO.US,D,20251203,000000,45.99,45.99,45.02,45.78,37732,0
+KARO.US,D,20251204,000000,45.4,45.8838,44.4419,44.48,31248,0
+KARO.US,D,20251205,000000,44.66,47.47,44.66,47.13,77169,0
+KARO.US,D,20251208,000000,46.92,47.04,45.58,46.9,61319,0
+KARO.US,D,20251209,000000,46.9,47.5,46.13,47.02,35777,0
+KARO.US,D,20251210,000000,47.28,48.11,46.14,47.85,23583,0
+KARO.US,D,20251211,000000,47.35,48.1033,47.28,47.39,20063,0
+KARO.US,D,20251212,000000,47.25,47.97,46.55,46.55,20863,0
+KARO.US,D,20251215,000000,47.02,47.35,45.8,46.03,26146,0
+KARO.US,D,20251216,000000,46.05,47.41,46.05,46.79,37179,0
+KARO.US,D,20251217,000000,46.8,47.4,46.5,46.99,31510,0
+KARO.US,D,20251218,000000,47,47.3301,46.58,46.75,13333,0
+KARO.US,D,20251219,000000,46.6,48,46.04,46.89,75241,0
+KARO.US,D,20251222,000000,46.97,48.29,46.97,47.665,26885,0
+KARO.US,D,20251223,000000,46.68,47.51,46.4901,47.07,28350,0
+KARO.US,D,20251224,000000,46.92,47.42,46.685,47.2,9083,0
+KARO.US,D,20251226,000000,47.2899,47.7,46.995,47.38,15764,0
+KARO.US,D,20251229,000000,47.32,47.32,46,46.87,28295,0
+KARO.US,D,20251230,000000,46.91,46.91,45.95,45.95,27312,0
+KARO.US,D,20251231,000000,45.7,46.23,45.08,45.5,30656,0
+KARO.US,D,20260102,000000,45.6,45.6,44.335,44.67,36668,0
+KARO.US,D,20260105,000000,45,46.04,44.5,44.58,38332,0
+KARO.US,D,20260106,000000,44.86,46.68,44.66,46.11,40266,0
+KARO.US,D,20260107,000000,46.11,46.7,45.26,45.895,28816,0
+KARO.US,D,20260108,000000,45.89,45.985,44.73,45.13,34184,0
+KARO.US,D,20260109,000000,45.36,45.88,44.52,45.59,36703,0
+KARO.US,D,20260112,000000,45.89,48.4358,45.89,46.29,61120,0
+KARO.US,D,20260113,000000,46.49,46.99,45.4,46.01,28798,0
+KARO.US,D,20260114,000000,45.53,45.95,45.15,45.36,27208,0
+KARO.US,D,20260115,000000,45.8095,46.89,45.0001,46.05,31144,0
+KARO.US,D,20260116,000000,45.72,47.21,45.72,46.8,37682,0
+KARO.US,D,20260120,000000,46.95,48.42,44.76,44.76,100317,0
+KARO.US,D,20260121,000000,48.34,48.34,42.11,43.34,78614,0
+KARO.US,D,20260122,000000,44.18,46.95,44.18,45.95,46632,0
+KARO.US,D,20260123,000000,46.41,50,45.32,49.85,106348,0
+KARO.US,D,20260126,000000,49.92,51.65,49.16,50.84,41317,0
+KARO.US,D,20260127,000000,50.44,51.07,48.69,50.3,68749,0
+KARO.US,D,20260128,000000,50.22,51.55,49.11,50.35,20695,0
+KARO.US,D,20260129,000000,50,50,48.54,49.39,28459,0
+KARO.US,D,20260130,000000,49.1,50.74,48.7091,50.05,26196,0
+KARO.US,D,20260202,000000,50.05,51.19,50.04,50.08,30050,0
+KARO.US,D,20260203,000000,50.25,51.11,47.25,48.27,73533,0
+KARO.US,D,20260204,000000,48.27,49.7778,48.18,48.56,58359,0
+KARO.US,D,20260205,000000,47.94,48.83,47.1,47.92,53214,0
+KARO.US,D,20260206,000000,47.4,50.28,47.4,49.99,51588,0
+KARO.US,D,20260209,000000,49.63,51,48.5,50.43,39212,0
+KARO.US,D,20260210,000000,50.38,52.6,50.1,51.26,40189,0
+KARO.US,D,20260211,000000,51.08,51.1,48.63,49.63,38387,0
+KARO.US,D,20260212,000000,49.44,50.045,46.82,48.88,83944,0
+KARO.US,D,20260213,000000,49,49.5,48.175,48.57,37114,0
+KARO.US,D,20260217,000000,48.62,50,44.51,46.35,73307,0
+KARO.US,D,20260218,000000,46.19,48.1,45.2701,46.64,54714,0
diff --git a/daily/us/nasdaq stocks/2/kfiiu.us.txt b/daily/us/nasdaq stocks/2/kfiiu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..49d07f37d40e328ce48e0a3ea11fab0dda1770a9
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/kfiiu.us.txt	
@@ -0,0 +1,94 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KFIIU.US,D,20250205,000000,10.02,10.03,10.01,10.01,10890156,0
+KFIIU.US,D,20250206,000000,10.01,10.02,10,10.01,2679597,0
+KFIIU.US,D,20250207,000000,10.02,10.02,10,10,328995,0
+KFIIU.US,D,20250210,000000,10.02,10.02,10.0001,10.015,208787,0
+KFIIU.US,D,20250211,000000,10,10.0191,10,10.01,1363063,0
+KFIIU.US,D,20250212,000000,10.0106,10.0193,10,10,55406,0
+KFIIU.US,D,20250213,000000,10.01,10.0172,10,10.005,10023,0
+KFIIU.US,D,20250214,000000,10.01,10.0184,10,10.01,17036,0
+KFIIU.US,D,20250218,000000,10.02,10.02,10.015,10.015,11254,0
+KFIIU.US,D,20250219,000000,10.015,10.015,10,10.01,26562,0
+KFIIU.US,D,20250220,000000,10.01,10.0188,10.01,10.01,34179,0
+KFIIU.US,D,20250221,000000,10.01,10.02,10.01,10.0191,7305,0
+KFIIU.US,D,20250224,000000,10.02,10.02,10.0149,10.015,4371,0
+KFIIU.US,D,20250225,000000,10.02,10.0268,10,10.01,57739,0
+KFIIU.US,D,20250226,000000,10.02,10.02,10.02,10.02,344,0
+KFIIU.US,D,20250227,000000,10.0111,10.02,10.01,10.01,151021,0
+KFIIU.US,D,20250228,000000,10.02,10.02,10.02,10.02,2380,0
+KFIIU.US,D,20250303,000000,10.01,10.02,10.01,10.015,12230,0
+KFIIU.US,D,20250304,000000,10.02,10.02,10.01,10.02,48748,0
+KFIIU.US,D,20250305,000000,10.02,10.02,10.01,10.01,722371,0
+KFIIU.US,D,20250306,000000,10.02,10.02,10.01,10.01,25143,0
+KFIIU.US,D,20250307,000000,10.02,10.02,10.0149,10.0189,1876,0
+KFIIU.US,D,20250310,000000,10.02,10.02,10.01,10.01,228037,0
+KFIIU.US,D,20250311,000000,10.03,10.0508,10.03,10.04,1607643,0
+KFIIU.US,D,20250312,000000,10.04,10.05,10.04,10.05,53832,0
+KFIIU.US,D,20250313,000000,10.05,10.06,10.05,10.05,184524,0
+KFIIU.US,D,20250314,000000,10.05,10.06,10.05,10.06,13616,0
+KFIIU.US,D,20250318,000000,10.03,10.03,10,10.01,3065,0
+KFIIU.US,D,20250320,000000,10.0411,10.053,10.04,10.04,2144,0
+KFIIU.US,D,20250324,000000,10.05,10.05,10.05,10.05,217,0
+KFIIU.US,D,20250325,000000,10.05,10.06,10.03,10.06,111434,0
+KFIIU.US,D,20250326,000000,10,10.07,10,10.07,30277,0
+KFIIU.US,D,20250328,000000,10.07,10.1,10.07,10.09,6148,0
+KFIIU.US,D,20250402,000000,10.07,10.07,10.07,10.07,1305,0
+KFIIU.US,D,20250403,000000,10.09,10.09,10.07,10.08,738,0
+KFIIU.US,D,20250404,000000,10.07,10.09,10.07,10.09,722,0
+KFIIU.US,D,20250407,000000,10.07,10.09,10.06,10.09,863,0
+KFIIU.US,D,20250408,000000,10.08,10.08,10.06,10.06,593,0
+KFIIU.US,D,20250409,000000,10.08,10.08,10.08,10.08,213,0
+KFIIU.US,D,20250410,000000,10.09,10.09,10.08,10.08,12589,0
+KFIIU.US,D,20250411,000000,10.08,10.09,10.06,10.07,115657,0
+KFIIU.US,D,20250414,000000,10.07,10.09,10.04,10.08,19404,0
+KFIIU.US,D,20250421,000000,10.09,10.09,10.06,10.09,7764,0
+KFIIU.US,D,20250422,000000,10.1,10.1,10.1,10.1,610,0
+KFIIU.US,D,20250423,000000,10.1,10.1,10.1,10.1,372,0
+KFIIU.US,D,20250424,000000,10.1,10.1,10.0899,10.0999,2797,0
+KFIIU.US,D,20250425,000000,10.08,10.25,10.08,10.13,7957,0
+KFIIU.US,D,20250428,000000,10.3,10.3,10.3,10.3,2171,0
+KFIIU.US,D,20250429,000000,10.13,10.13,10.13,10.13,100,0
+KFIIU.US,D,20250501,000000,10.13,10.13,10.1,10.1,20354,0
+KFIIU.US,D,20250502,000000,10.24,10.24,10.24,10.24,300,0
+KFIIU.US,D,20250508,000000,10.19,10.19,10.19,10.19,270,0
+KFIIU.US,D,20250509,000000,10.2,10.2,10.2,10.2,254,0
+KFIIU.US,D,20250512,000000,10.2,10.2001,10.2,10.2,803,0
+KFIIU.US,D,20250513,000000,10.17,10.17,10.17,10.17,102,0
+KFIIU.US,D,20250515,000000,10.21,10.21,10.17,10.18,4374,0
+KFIIU.US,D,20250603,000000,10.24,10.24,10.2294,10.24,1736,0
+KFIIU.US,D,20250605,000000,10.2288,10.325,10.2288,10.27,3599,0
+KFIIU.US,D,20250611,000000,10.24,10.26,10.24,10.26,100406,0
+KFIIU.US,D,20250616,000000,10.33,10.33,10.26,10.26,928,0
+KFIIU.US,D,20250617,000000,10.29,10.29,10.29,10.29,49575,0
+KFIIU.US,D,20250618,000000,10.26,10.26,10.26,10.26,171,0
+KFIIU.US,D,20250620,000000,10.34,10.34,10.34,10.34,998,0
+KFIIU.US,D,20250701,000000,10.31,10.31,10.31,10.31,130,0
+KFIIU.US,D,20250702,000000,10.3,10.3,10.3,10.3,105,0
+KFIIU.US,D,20250707,000000,10.3,10.3,10.3,10.3,110,0
+KFIIU.US,D,20250714,000000,10.3,10.3,10.3,10.3,148,0
+KFIIU.US,D,20250729,000000,10.46,10.5,10.3,10.3,2100,0
+KFIIU.US,D,20250806,000000,10.3,10.3,10.3,10.3,106,0
+KFIIU.US,D,20250818,000000,10.3,10.3,10.3,10.3,594,0
+KFIIU.US,D,20250820,000000,10.33,10.33,10.3,10.3,1414,0
+KFIIU.US,D,20250903,000000,10.31,10.31,10.3046,10.31,2055,0
+KFIIU.US,D,20250909,000000,10.3215,10.3215,10.31,10.3101,702,0
+KFIIU.US,D,20250915,000000,10.3242,10.3439,10.32,10.3439,2233,0
+KFIIU.US,D,20251001,000000,10.3499,10.35,10.3495,10.35,1907,0
+KFIIU.US,D,20251003,000000,10.37,10.3749,10.37,10.3749,3959,0
+KFIIU.US,D,20251027,000000,10.5,10.56,10.5,10.56,420,0
+KFIIU.US,D,20251103,000000,10.41,10.41,10.41,10.41,101,0
+KFIIU.US,D,20251105,000000,10.85,10.85,10.38,10.38,868,0
+KFIIU.US,D,20251111,000000,10.42,10.42,10.38,10.38,249,0
+KFIIU.US,D,20251202,000000,10.99,10.99,10.99,10.99,938,0
+KFIIU.US,D,20251204,000000,10.99,11.4,10.59,10.8,9480,0
+KFIIU.US,D,20251205,000000,10.94,11.45,10.79,11.2,2251,0
+KFIIU.US,D,20251210,000000,10.71,11.6,10.6,11.6,1124,0
+KFIIU.US,D,20251212,000000,11.8,12.28,11.8,11.8,1000,0
+KFIIU.US,D,20251215,000000,10.91,11.48,10.51,11.48,1038,0
+KFIIU.US,D,20251222,000000,10.54,11.2,10.51,10.51,601,0
+KFIIU.US,D,20251226,000000,10.61,10.75,10.45,10.75,2073,0
+KFIIU.US,D,20251231,000000,10.46,10.46,10.46,10.46,1037,0
+KFIIU.US,D,20260126,000000,10.55,10.55,10.48,10.55,2301,0
+KFIIU.US,D,20260205,000000,10.5,10.5,10.5,10.5,113,0
+KFIIU.US,D,20260206,000000,10.58,10.59,10.5,10.5,1424,0
+KFIIU.US,D,20260209,000000,10.75,10.75,10.75,10.75,900,0
diff --git a/daily/us/nasdaq stocks/2/kittw.us.txt b/daily/us/nasdaq stocks/2/kittw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ea56d5ab8eab4f6920c98d6906ccbadaf7844385
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/kittw.us.txt	
@@ -0,0 +1,956 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KITTW.US,D,20210805,000000,0.5,0.57,0.49625,0.57,122790,0
+KITTW.US,D,20210806,000000,0.55,0.5503,0.499839,0.525,836009,0
+KITTW.US,D,20210809,000000,0.5,0.5299,0.4997,0.52,137601,0
+KITTW.US,D,20210810,000000,0.506,0.5496,0.502,0.509799,86801,0
+KITTW.US,D,20210811,000000,0.51,0.5289,0.4701,0.5266,9537,0
+KITTW.US,D,20210812,000000,0.5106,0.6005,0.5012,0.533791,28439,0
+KITTW.US,D,20210813,000000,0.515049,0.54,0.510101,0.54,372376,0
+KITTW.US,D,20210816,000000,0.5101,0.549,0.5101,0.549,21575,0
+KITTW.US,D,20210817,000000,0.51,0.52655,0.5,0.5,42102,0
+KITTW.US,D,20210818,000000,0.52,0.52001,0.52,0.52,1552,0
+KITTW.US,D,20210819,000000,0.52,0.52,0.4901,0.4979,125053,0
+KITTW.US,D,20210820,000000,0.509899,0.5099,0.4732,0.499899,64164,0
+KITTW.US,D,20210823,000000,0.5,0.5299,0.4911,0.509899,101322,0
+KITTW.US,D,20210824,000000,0.5149,0.519799,0.495,0.5,27263,0
+KITTW.US,D,20210825,000000,0.52,0.52,0.482,0.482,62653,0
+KITTW.US,D,20210826,000000,0.491,0.511899,0.4799,0.479999,66819,0
+KITTW.US,D,20210827,000000,0.508699,0.508699,0.4688,0.471,28547,0
+KITTW.US,D,20210830,000000,0.5034,0.5034,0.467201,0.48,170677,0
+KITTW.US,D,20210831,000000,0.4602,0.481499,0.4602,0.477,7580,0
+KITTW.US,D,20210901,000000,0.475,0.480899,0.4701,0.4798,9073,0
+KITTW.US,D,20210902,000000,0.470201,0.470201,0.46535,0.47,8261,0
+KITTW.US,D,20210903,000000,0.479899,0.479899,0.4554,0.469699,36368,0
+KITTW.US,D,20210907,000000,0.469699,0.4997,0.4603,0.4996,257671,0
+KITTW.US,D,20210908,000000,0.4767,0.4784,0.4767,0.4784,810,0
+KITTW.US,D,20210909,000000,0.48,0.5093,0.48,0.49,21269,0
+KITTW.US,D,20210910,000000,0.5,0.5,0.47,0.4802,39100,0
+KITTW.US,D,20210913,000000,0.5088,0.5088,0.433,0.489899,25060,0
+KITTW.US,D,20210914,000000,0.48095,0.4999,0.48095,0.489899,500,0
+KITTW.US,D,20210915,000000,0.499799,0.499799,0.48,0.4899,5800,0
+KITTW.US,D,20210916,000000,0.49,0.49,0.4691,0.479899,8245,0
+KITTW.US,D,20210917,000000,0.4885,0.509899,0.4603,0.509899,32495,0
+KITTW.US,D,20210920,000000,0.4748,0.509899,0.4631,0.480001,38536,0
+KITTW.US,D,20210921,000000,0.49,0.5,0.4652,0.4862,16404,0
+KITTW.US,D,20210922,000000,0.49,0.5099,0.4783,0.48,52389,0
+KITTW.US,D,20210923,000000,0.5,0.5,0.4701,0.489899,22600,0
+KITTW.US,D,20210924,000000,0.51,0.51,0.4812,0.49,227872,0
+KITTW.US,D,20210927,000000,0.49,0.5099,0.4699,0.47,249261,0
+KITTW.US,D,20210928,000000,0.4701,0.475,0.4499,0.45,88329,0
+KITTW.US,D,20210929,000000,0.46,0.461905,0.436,0.45,136253,0
+KITTW.US,D,20210930,000000,0.4789,0.4789,0.449101,0.46,73772,0
+KITTW.US,D,20211001,000000,0.46,0.4697,0.4552,0.46,9975,0
+KITTW.US,D,20211004,000000,0.464,0.464,0.45,0.4596,15625,0
+KITTW.US,D,20211005,000000,0.45,0.459799,0.4432,0.45,20260,0
+KITTW.US,D,20211006,000000,0.449,0.45,0.440301,0.446,49190,0
+KITTW.US,D,20211007,000000,0.4629,0.4629,0.44,0.4401,171114,0
+KITTW.US,D,20211008,000000,0.448699,0.4487,0.4201,0.4233,54161,0
+KITTW.US,D,20211011,000000,0.430201,0.430201,0.42,0.4246,41313,0
+KITTW.US,D,20211012,000000,0.425,0.4399,0.411,0.4335,101834,0
+KITTW.US,D,20211013,000000,0.469899,0.469899,0.4489,0.459799,110406,0
+KITTW.US,D,20211014,000000,0.4494,0.4543,0.439653,0.4499,11302,0
+KITTW.US,D,20211015,000000,0.449,0.449,0.448,0.448,1000,0
+KITTW.US,D,20211018,000000,0.4122,0.45745,0.4122,0.4447,63900,0
+KITTW.US,D,20211019,000000,0.44,0.466899,0.4122,0.449,54134,0
+KITTW.US,D,20211020,000000,0.4402,0.445,0.4385,0.44,42626,0
+KITTW.US,D,20211021,000000,0.44,0.468799,0.44,0.4687,84015,0
+KITTW.US,D,20211022,000000,0.43,0.51,0.43,0.5088,336328,0
+KITTW.US,D,20211025,000000,0.51,0.5299,0.4707,0.5249,102455,0
+KITTW.US,D,20211026,000000,0.5149,0.539899,0.5149,0.52,137177,0
+KITTW.US,D,20211027,000000,0.52,0.5398,0.5055,0.5225,16300,0
+KITTW.US,D,20211028,000000,0.52,0.535,0.52,0.53,12161,0
+KITTW.US,D,20211029,000000,0.520301,0.54,0.520301,0.5301,18112,0
+KITTW.US,D,20211101,000000,0.53,0.54,0.52,0.53,49711,0
+KITTW.US,D,20211102,000000,0.539899,0.539899,0.51,0.52,19797,0
+KITTW.US,D,20211103,000000,0.52,0.538039,0.52,0.521,14460,0
+KITTW.US,D,20211104,000000,0.54,0.54,0.5207,0.538899,16317,0
+KITTW.US,D,20211105,000000,0.539899,0.5787,0.53,0.53,52154,0
+KITTW.US,D,20211108,000000,0.5698,0.5699,0.51,0.54,25621,0
+KITTW.US,D,20211109,000000,0.55,0.57,0.5486,0.57,23060,0
+KITTW.US,D,20211110,000000,0.57,0.579799,0.549,0.5513,29364,0
+KITTW.US,D,20211111,000000,0.58,0.58,0.5699,0.5699,30265,0
+KITTW.US,D,20211112,000000,0.58,0.58,0.51,0.53,19900,0
+KITTW.US,D,20211115,000000,0.5049,0.5498,0.5049,0.539701,4420,0
+KITTW.US,D,20211116,000000,0.538,0.547499,0.501301,0.547499,8127,0
+KITTW.US,D,20211117,000000,0.56255,0.568,0.521,0.568,23672,0
+KITTW.US,D,20211118,000000,0.5679,0.58,0.5301,0.56,19840,0
+KITTW.US,D,20211119,000000,0.5351,0.5351,0.5215,0.53,27973,0
+KITTW.US,D,20211122,000000,0.53,0.53,0.4601,0.5002,69551,0
+KITTW.US,D,20211123,000000,0.518,0.54,0.518,0.5283,32200,0
+KITTW.US,D,20211124,000000,0.5011,0.5601,0.5011,0.5301,75457,0
+KITTW.US,D,20211126,000000,0.53,0.5799,0.53,0.5798,2270,0
+KITTW.US,D,20211129,000000,0.5698,0.5798,0.55,0.5798,8000,0
+KITTW.US,D,20211130,000000,0.54,0.579299,0.510301,0.579299,5329,0
+KITTW.US,D,20211201,000000,0.529899,0.5599,0.521049,0.55,12536,0
+KITTW.US,D,20211202,000000,0.53,0.549899,0.515001,0.5191,13700,0
+KITTW.US,D,20211203,000000,0.53,0.549899,0.510201,0.519899,11319,0
+KITTW.US,D,20211206,000000,0.5101,0.525,0.5011,0.52,26577,0
+KITTW.US,D,20211207,000000,0.51,0.538,0.5023,0.538,39327,0
+KITTW.US,D,20211208,000000,0.538,0.54,0.52,0.538,17900,0
+KITTW.US,D,20211209,000000,0.567799,0.567799,0.5222,0.537,12046,0
+KITTW.US,D,20211210,000000,0.5201,0.564799,0.52,0.5341,28731,0
+KITTW.US,D,20211214,000000,0.525,0.529899,0.5011,0.5288,28977,0
+KITTW.US,D,20211215,000000,0.5178,0.525,0.5111,0.52,15702,0
+KITTW.US,D,20211216,000000,0.58,0.58,0.5249,0.5249,1834,0
+KITTW.US,D,20211217,000000,0.61,0.65,0.552,0.5533,627528,0
+KITTW.US,D,20211220,000000,0.56,0.5799,0.5401,0.5401,129324,0
+KITTW.US,D,20211221,000000,0.5201,0.565,0.52,0.55,119115,0
+KITTW.US,D,20211222,000000,0.5202,0.532501,0.52,0.5275,60700,0
+KITTW.US,D,20211223,000000,0.52,0.5301,0.519753,0.528799,46610,0
+KITTW.US,D,20211227,000000,0.528599,0.5599,0.528,0.535,12250,0
+KITTW.US,D,20211228,000000,0.535,0.535001,0.53,0.53,9198,0
+KITTW.US,D,20211229,000000,0.53,0.53,0.53,0.53,4650,0
+KITTW.US,D,20211230,000000,0.53,0.5764,0.53,0.5764,102421,0
+KITTW.US,D,20211231,000000,0.54,0.6,0.532599,0.5999,62274,0
+KITTW.US,D,20220103,000000,0.6451,0.6451,0.5601,0.572,2984,0
+KITTW.US,D,20220104,000000,0.5707,0.5708,0.5707,0.570701,2000,0
+KITTW.US,D,20220105,000000,0.560101,0.5801,0.56,0.5801,23470,0
+KITTW.US,D,20220106,000000,0.57,0.572971,0.57,0.5702,5500,0
+KITTW.US,D,20220107,000000,0.570101,0.570101,0.5501,0.550201,28138,0
+KITTW.US,D,20220110,000000,0.5501,0.5502,0.511,0.53,21060,0
+KITTW.US,D,20220111,000000,0.5161,0.54,0.5161,0.5293,11322,0
+KITTW.US,D,20220112,000000,0.5201,0.5201,0.5201,0.5201,358,0
+KITTW.US,D,20220113,000000,0.510101,0.6099,0.510101,0.59,268756,0
+KITTW.US,D,20220114,000000,0.65,0.65,0.5399,0.58,4400,0
+KITTW.US,D,20220118,000000,0.5601,0.5697,0.56,0.56,38000,0
+KITTW.US,D,20220119,000000,0.56,0.56,0.5401,0.5432,168365,0
+KITTW.US,D,20220120,000000,0.5599,0.5699,0.5599,0.56,2050,0
+KITTW.US,D,20220121,000000,0.5201,0.55,0.52,0.52,14676,0
+KITTW.US,D,20220124,000000,0.52,0.5538,0.5,0.5004,62543,0
+KITTW.US,D,20220125,000000,0.5799,0.5799,0.5799,0.5799,200,0
+KITTW.US,D,20220126,000000,0.529,0.5438,0.4801,0.4801,5120,0
+KITTW.US,D,20220127,000000,0.4998,0.5,0.45,0.45,10382,0
+KITTW.US,D,20220128,000000,0.45,0.46,0.374258,0.4,50680,0
+KITTW.US,D,20220131,000000,0.359,0.4,0.35,0.37,98577,0
+KITTW.US,D,20220201,000000,0.5098,0.5098,0.360168,0.37,39377,0
+KITTW.US,D,20220202,000000,0.35,0.36,0.3102,0.324,85871,0
+KITTW.US,D,20220203,000000,0.33,0.3699,0.3299,0.34,64836,0
+KITTW.US,D,20220204,000000,0.4894,0.4894,0.325,0.34,2050,0
+KITTW.US,D,20220207,000000,0.389949,0.389949,0.3199,0.34,8365,0
+KITTW.US,D,20220208,000000,0.2999,0.3238,0.2901,0.3,44560,0
+KITTW.US,D,20220209,000000,0.3777,0.3777,0.2999,0.2999,13440,0
+KITTW.US,D,20220210,000000,0.3418,0.3418,0.28495,0.3,7565,0
+KITTW.US,D,20220211,000000,0.2805,0.3,0.2389,0.2967,92270,0
+KITTW.US,D,20220214,000000,0.275,0.2999,0.275,0.28,61406,0
+KITTW.US,D,20220215,000000,0.4478,0.4478,0.26,0.3,65055,0
+KITTW.US,D,20220216,000000,0.3,0.3804,0.3,0.3804,2148,0
+KITTW.US,D,20220217,000000,0.389299,0.4198,0.3301,0.4198,9630,0
+KITTW.US,D,20220218,000000,0.36,0.4189,0.36,0.36,7410,0
+KITTW.US,D,20220222,000000,0.3793,0.3793,0.349034,0.37,968,0
+KITTW.US,D,20220223,000000,0.345,0.345,0.30109,0.3449,8900,0
+KITTW.US,D,20220224,000000,0.35,0.355,0.34,0.35,3848,0
+KITTW.US,D,20220225,000000,0.36,0.37,0.34,0.3699,30717,0
+KITTW.US,D,20220228,000000,0.5099,0.5099,0.37,0.38,19143,0
+KITTW.US,D,20220301,000000,0.412,0.412,0.34,0.372699,7968,0
+KITTW.US,D,20220302,000000,0.395843,0.4396,0.3521,0.4345,3600,0
+KITTW.US,D,20220303,000000,0.4396,0.4396,0.38,0.385,2430,0
+KITTW.US,D,20220304,000000,0.4253,0.4253,0.3568,0.3616,1800,0
+KITTW.US,D,20220307,000000,0.394,0.394,0.372,0.39,2830,0
+KITTW.US,D,20220308,000000,0.3893,0.3893,0.34,0.37,16012,0
+KITTW.US,D,20220309,000000,0.367,0.3839,0.3501,0.376949,2524,0
+KITTW.US,D,20220310,000000,0.37,0.37,0.37,0.37,600,0
+KITTW.US,D,20220311,000000,0.49,0.49,0.3401,0.4499,1724,0
+KITTW.US,D,20220314,000000,0.49,0.49,0.3401,0.3511,7878,0
+KITTW.US,D,20220315,000000,0.35,0.4155,0.35,0.35,19694,0
+KITTW.US,D,20220316,000000,0.395,0.395,0.35,0.3672,3682,0
+KITTW.US,D,20220317,000000,0.38,0.38,0.3457,0.3797,4200,0
+KITTW.US,D,20220318,000000,0.3999,0.3999,0.35,0.35,463373,0
+KITTW.US,D,20220321,000000,0.3999,0.3999,0.3999,0.3999,106,0
+KITTW.US,D,20220322,000000,0.3899,0.39,0.367499,0.3897,32877,0
+KITTW.US,D,20220323,000000,0.3899,0.3999,0.37,0.37,26259,0
+KITTW.US,D,20220324,000000,0.3999,0.3999,0.3538,0.364501,3824,0
+KITTW.US,D,20220325,000000,0.3931,0.3931,0.39,0.39,822,0
+KITTW.US,D,20220328,000000,0.395,0.3999,0.3558,0.3999,3048,0
+KITTW.US,D,20220329,000000,0.3998,0.3999,0.3998,0.3999,1800,0
+KITTW.US,D,20220330,000000,0.3999,0.44,0.399308,0.4201,56156,0
+KITTW.US,D,20220331,000000,0.475,0.475,0.395,0.4154,47384,0
+KITTW.US,D,20220401,000000,0.45,0.4695,0.361,0.465,115860,0
+KITTW.US,D,20220404,000000,0.475,0.475,0.3902,0.4009,72612,0
+KITTW.US,D,20220405,000000,0.4699,0.4699,0.41,0.4599,79799,0
+KITTW.US,D,20220406,000000,0.47,0.47,0.4371,0.47,2752,0
+KITTW.US,D,20220407,000000,0.475,0.5399,0.4499,0.4943,372085,0
+KITTW.US,D,20220408,000000,0.51,0.6014,0.5,0.6,368915,0
+KITTW.US,D,20220411,000000,0.6,0.669,0.6,0.6499,292843,0
+KITTW.US,D,20220412,000000,0.66,0.66,0.48,0.6,14142,0
+KITTW.US,D,20220413,000000,0.6,0.6,0.5592,0.6,3984,0
+KITTW.US,D,20220414,000000,0.61,0.61,0.502,0.5899,1584,0
+KITTW.US,D,20220418,000000,0.61,0.6527,0.5203,0.6,55203,0
+KITTW.US,D,20220419,000000,0.65,0.65,0.4927,0.5096,75349,0
+KITTW.US,D,20220420,000000,0.6299,0.6299,0.47,0.4701,40941,0
+KITTW.US,D,20220421,000000,0.4701,0.5997,0.47,0.51,12759,0
+KITTW.US,D,20220422,000000,0.4701,0.5897,0.4701,0.5642,117675,0
+KITTW.US,D,20220425,000000,0.56,0.56,0.5201,0.53,10400,0
+KITTW.US,D,20220426,000000,0.5598,0.5598,0.5003,0.55,4302,0
+KITTW.US,D,20220427,000000,0.4801,0.5599,0.4801,0.5598,4101,0
+KITTW.US,D,20220428,000000,0.5387,0.5399,0.5132,0.5399,14299,0
+KITTW.US,D,20220429,000000,0.5574,0.62,0.5499,0.6,236549,0
+KITTW.US,D,20220503,000000,0.54,0.56,0.51,0.55,82810,0
+KITTW.US,D,20220504,000000,0.5201,0.53,0.4902,0.53,40737,0
+KITTW.US,D,20220505,000000,0.53,0.53,0.4905,0.4905,1883,0
+KITTW.US,D,20220506,000000,0.5,0.53,0.490201,0.53,5800,0
+KITTW.US,D,20220509,000000,0.500201,0.502596,0.43,0.4301,50880,0
+KITTW.US,D,20220510,000000,0.4,0.4937,0.3397,0.4281,229457,0
+KITTW.US,D,20220511,000000,0.4,0.4505,0.4,0.4002,31180,0
+KITTW.US,D,20220512,000000,0.424,0.584,0.4101,0.4202,5370,0
+KITTW.US,D,20220516,000000,0.5555,0.5555,0.46,0.46,2300,0
+KITTW.US,D,20220517,000000,0.538,0.538,0.4101,0.44,7764,0
+KITTW.US,D,20220518,000000,0.4301,0.5235,0.4301,0.5048,800,0
+KITTW.US,D,20220519,000000,0.465051,0.518,0.3832,0.4105,74912,0
+KITTW.US,D,20220520,000000,0.4001,0.42,0.4001,0.42,200,0
+KITTW.US,D,20220523,000000,0.3502,0.487,0.3502,0.3902,7470,0
+KITTW.US,D,20220524,000000,0.44,0.44,0.4,0.4,1047,0
+KITTW.US,D,20220525,000000,0.42,0.42,0.3986,0.41,1200,0
+KITTW.US,D,20220526,000000,0.42,0.42,0.42,0.42,602,0
+KITTW.US,D,20220527,000000,0.361,0.4246,0.361,0.4246,3772,0
+KITTW.US,D,20220531,000000,0.42,0.4314,0.3604,0.42,61762,0
+KITTW.US,D,20220601,000000,0.3983,0.4498,0.351,0.4498,692,0
+KITTW.US,D,20220603,000000,0.3704,0.43,0.3479,0.4201,27801,0
+KITTW.US,D,20220606,000000,0.191,0.375,0.191,0.3223,15472,0
+KITTW.US,D,20220608,000000,0.3197,0.34,0.3001,0.33,9726,0
+KITTW.US,D,20220609,000000,0.3993,0.3993,0.3654,0.3654,300,0
+KITTW.US,D,20220615,000000,0.3897,0.3897,0.3897,0.3897,101,0
+KITTW.US,D,20220621,000000,0.301,0.3192,0.289,0.3192,2551,0
+KITTW.US,D,20220623,000000,0.35,0.35,0.301,0.31,12050,0
+KITTW.US,D,20220628,000000,0.301,0.3499,0.301,0.3499,2250,0
+KITTW.US,D,20220629,000000,0.301,0.32,0.301,0.32,5600,0
+KITTW.US,D,20220701,000000,0.310501,0.310501,0.301,0.303851,3276,0
+KITTW.US,D,20220705,000000,0.301,0.303851,0.251,0.3,27101,0
+KITTW.US,D,20220707,000000,0.3196,0.3196,0.3196,0.3196,1000,0
+KITTW.US,D,20220708,000000,0.30115,0.3199,0.285,0.2901,7400,0
+KITTW.US,D,20220712,000000,0.2648,0.3196,0.2648,0.3196,810,0
+KITTW.US,D,20220713,000000,0.3199,0.32,0.27,0.3,66565,0
+KITTW.US,D,20220714,000000,0.32,0.32,0.31,0.31,1500,0
+KITTW.US,D,20220715,000000,0.32,0.32,0.3,0.3,14316,0
+KITTW.US,D,20220718,000000,0.291,0.3199,0.251,0.3198,1210,0
+KITTW.US,D,20220804,000000,0.32,0.32,0.3199,0.3199,400,0
+KITTW.US,D,20220805,000000,0.3196,0.3196,0.3196,0.3196,5075,0
+KITTW.US,D,20220808,000000,0.305,0.3053,0.305,0.305,2250,0
+KITTW.US,D,20220809,000000,0.319799,0.319799,0.319799,0.319799,2000,0
+KITTW.US,D,20220811,000000,0.2711,0.3199,0.2711,0.3199,1175,0
+KITTW.US,D,20220812,000000,0.32,0.32,0.2945,0.3085,19050,0
+KITTW.US,D,20220815,000000,0.4,0.4395,0.3501,0.359899,25419,0
+KITTW.US,D,20220817,000000,0.3102,0.36,0.3102,0.35,618,0
+KITTW.US,D,20220823,000000,0.3267,0.3501,0.3267,0.3501,725,0
+KITTW.US,D,20220825,000000,0.3247,0.34495,0.31,0.33,10294,0
+KITTW.US,D,20220826,000000,0.3001,0.3599,0.3001,0.3599,1122,0
+KITTW.US,D,20220830,000000,0.33,0.36,0.33,0.36,20154,0
+KITTW.US,D,20220831,000000,0.394999,0.43,0.394999,0.4,905,0
+KITTW.US,D,20220906,000000,0.33,0.4342,0.32,0.32,39586,0
+KITTW.US,D,20220907,000000,0.32,0.33,0.25234,0.28995,165174,0
+KITTW.US,D,20220908,000000,0.299,0.429999,0.2714,0.29,77890,0
+KITTW.US,D,20220909,000000,0.32,0.33,0.29,0.33,5600,0
+KITTW.US,D,20220912,000000,0.29,0.32,0.261,0.32,2100,0
+KITTW.US,D,20220913,000000,0.2901,0.4465,0.25,0.327179,225058,0
+KITTW.US,D,20220914,000000,0.33,0.42,0.32,0.3601,584219,0
+KITTW.US,D,20220915,000000,0.36,0.37,0.35,0.35,64056,0
+KITTW.US,D,20220916,000000,0.3112,0.35,0.3112,0.35,46881,0
+KITTW.US,D,20220919,000000,0.42,0.44,0.311,0.3925,546188,0
+KITTW.US,D,20220920,000000,0.3399,0.34075,0.2701,0.3309,178992,0
+KITTW.US,D,20220921,000000,0.33,0.33,0.27,0.29,58968,0
+KITTW.US,D,20220922,000000,0.2802,0.29,0.2702,0.2745,23901,0
+KITTW.US,D,20220923,000000,0.2849,0.2849,0.205,0.2715,112494,0
+KITTW.US,D,20220926,000000,0.2788,0.2858,0.2788,0.2858,2300,0
+KITTW.US,D,20220928,000000,0.2375,0.2375,0.23,0.2324,6813,0
+KITTW.US,D,20220929,000000,0.2499,0.25,0.2499,0.2499,200,0
+KITTW.US,D,20220930,000000,0.2689,0.2689,0.26,0.26,900,0
+KITTW.US,D,20221004,000000,0.251249,0.28,0.25,0.25,129218,0
+KITTW.US,D,20221005,000000,0.3436,0.39,0.3025,0.3458,356516,0
+KITTW.US,D,20221006,000000,0.38,0.3994,0.27,0.28,316689,0
+KITTW.US,D,20221007,000000,0.26,0.28,0.2502,0.28,40498,0
+KITTW.US,D,20221010,000000,0.288,0.3562,0.2835,0.3,340173,0
+KITTW.US,D,20221011,000000,0.3199,0.32,0.2795,0.3,53880,0
+KITTW.US,D,20221012,000000,0.3376,0.3376,0.29,0.3,8116,0
+KITTW.US,D,20221013,000000,0.3,0.3,0.3,0.3,16251,0
+KITTW.US,D,20221014,000000,0.41,0.41,0.31,0.35,46953,0
+KITTW.US,D,20221017,000000,0.279,0.36,0.2704,0.35,2424,0
+KITTW.US,D,20221018,000000,0.3,0.3465,0.27,0.309,22732,0
+KITTW.US,D,20221019,000000,0.2937,0.2937,0.2937,0.2937,1080,0
+KITTW.US,D,20221021,000000,0.29,0.29,0.29,0.29,1000,0
+KITTW.US,D,20221024,000000,0.25,0.25,0.24,0.24,3370,0
+KITTW.US,D,20221025,000000,0.21,0.3274,0.21,0.317,820,0
+KITTW.US,D,20221026,000000,0.2272,0.240783,0.2202,0.240783,1236,0
+KITTW.US,D,20221028,000000,0.27,0.27,0.26,0.27,1700,0
+KITTW.US,D,20221031,000000,0.2901,0.2901,0.27,0.27,45496,0
+KITTW.US,D,20221101,000000,0.2715,0.2715,0.27,0.27,28306,0
+KITTW.US,D,20221102,000000,0.25,0.25,0.2111,0.215,21672,0
+KITTW.US,D,20221103,000000,0.3,0.3,0.25,0.2513,300,0
+KITTW.US,D,20221104,000000,0.25,0.3,0.25,0.2594,13716,0
+KITTW.US,D,20221107,000000,0.26,0.26,0.255,0.255,4010,0
+KITTW.US,D,20221108,000000,0.2051,0.218,0.1968,0.1999,122155,0
+KITTW.US,D,20221109,000000,0.2,0.2501,0.19,0.2501,3888,0
+KITTW.US,D,20221110,000000,0.2402,0.2402,0.2402,0.2402,364,0
+KITTW.US,D,20221111,000000,0.249799,0.25,0.22,0.25,6039,0
+KITTW.US,D,20221114,000000,0.25,0.25,0.25,0.25,2056,0
+KITTW.US,D,20221116,000000,0.3875,0.3875,0.25,0.25,2334,0
+KITTW.US,D,20221118,000000,0.3408,0.3408,0.25,0.25,54072,0
+KITTW.US,D,20221121,000000,0.2401,0.2401,0.2401,0.2401,100,0
+KITTW.US,D,20221122,000000,0.2001,0.2001,0.149986,0.1702,292813,0
+KITTW.US,D,20221123,000000,0.1699,0.1699,0.1661,0.1661,1016,0
+KITTW.US,D,20221125,000000,0.165,0.17,0.165,0.166,910,0
+KITTW.US,D,20221129,000000,0.2218,0.2218,0.16,0.16,6406,0
+KITTW.US,D,20221130,000000,0.17,0.17,0.152499,0.155,19423,0
+KITTW.US,D,20221201,000000,0.17,0.17,0.15385,0.15385,5600,0
+KITTW.US,D,20221202,000000,0.15,0.157,0.15,0.155,20469,0
+KITTW.US,D,20221205,000000,0.2295,0.2462,0.155,0.2,40705,0
+KITTW.US,D,20221206,000000,0.2299,0.2299,0.1999,0.1999,2100,0
+KITTW.US,D,20221207,000000,0.22,0.22,0.175,0.175,4000,0
+KITTW.US,D,20221208,000000,0.19,0.2,0.19,0.2,2401,0
+KITTW.US,D,20221209,000000,0.2499,0.25,0.1976,0.2025,96063,0
+KITTW.US,D,20221212,000000,0.22,0.2666,0.1976,0.2501,803700,0
+KITTW.US,D,20221213,000000,0.25,0.2501,0.25,0.25,6001,0
+KITTW.US,D,20221214,000000,0.2898,0.2903,0.2599,0.26,7210,0
+KITTW.US,D,20221216,000000,0.25,0.3,0.2226,0.3,48364,0
+KITTW.US,D,20221219,000000,0.2502,0.2502,0.2502,0.2502,6034,0
+KITTW.US,D,20221221,000000,0.24,0.24,0.24,0.24,794,0
+KITTW.US,D,20221222,000000,0.3,0.3,0.3,0.3,100,0
+KITTW.US,D,20221227,000000,0.3,0.3,0.3,0.3,1025,0
+KITTW.US,D,20221229,000000,0.225,0.2821,0.225,0.2821,14319,0
+KITTW.US,D,20221230,000000,0.2975,0.2975,0.165,0.2639,64078,0
+KITTW.US,D,20230104,000000,0.2201,0.2975,0.2201,0.2975,1200,0
+KITTW.US,D,20230105,000000,0.22,0.2975,0.22,0.2972,1301,0
+KITTW.US,D,20230109,000000,0.24,0.2675,0.24,0.2675,8548,0
+KITTW.US,D,20230110,000000,0.23,0.24,0.221,0.24,6600,0
+KITTW.US,D,20230111,000000,0.2211,0.226,0.221,0.226,144015,0
+KITTW.US,D,20230112,000000,0.221,0.2975,0.221,0.2875,2465,0
+KITTW.US,D,20230113,000000,0.2212,0.2975,0.2211,0.2316,7368,0
+KITTW.US,D,20230117,000000,0.2212,0.244212,0.221,0.2316,2726,0
+KITTW.US,D,20230118,000000,0.24,0.24,0.2001,0.215,19074,0
+KITTW.US,D,20230119,000000,0.21,0.215,0.21,0.21,1529,0
+KITTW.US,D,20230120,000000,0.2398,0.2775,0.2398,0.2698,11756,0
+KITTW.US,D,20230123,000000,0.229899,0.2456,0.2203,0.2456,10474,0
+KITTW.US,D,20230124,000000,0.2836,0.28692,0.2201,0.28692,2100,0
+KITTW.US,D,20230125,000000,0.2202,0.2725,0.22,0.2699,1481,0
+KITTW.US,D,20230126,000000,0.269699,0.2699,0.21,0.2696,1838,0
+KITTW.US,D,20230130,000000,0.2696,0.2696,0.221,0.24,1400,0
+KITTW.US,D,20230203,000000,0.2526,0.2526,0.2526,0.2526,200,0
+KITTW.US,D,20230207,000000,0.284216,0.284216,0.2007,0.22,42839,0
+KITTW.US,D,20230208,000000,0.2698,0.2698,0.2698,0.2698,300,0
+KITTW.US,D,20230210,000000,0.22,0.2874,0.22,0.2874,1501,0
+KITTW.US,D,20230213,000000,0.299,0.299,0.299,0.299,201,0
+KITTW.US,D,20230214,000000,0.2924,0.2924,0.22,0.2895,7340,0
+KITTW.US,D,20230217,000000,0.2875,0.2875,0.2875,0.2875,200,0
+KITTW.US,D,20230221,000000,0.240101,0.26,0.24,0.25,4522,0
+KITTW.US,D,20230222,000000,0.27,0.27,0.27,0.27,400,0
+KITTW.US,D,20230224,000000,0.2788,0.2788,0.2788,0.2788,313,0
+KITTW.US,D,20230228,000000,0.28,0.28,0.2564,0.28,8501,0
+KITTW.US,D,20230302,000000,0.25,0.285,0.2401,0.2504,13733,0
+KITTW.US,D,20230303,000000,0.2691,0.28,0.25,0.28,6600,0
+KITTW.US,D,20230308,000000,0.25,0.2725,0.24,0.2688,8200,0
+KITTW.US,D,20230310,000000,0.24,0.265,0.22,0.2599,6673,0
+KITTW.US,D,20230313,000000,0.23,0.23,0.23,0.23,231474,0
+KITTW.US,D,20230320,000000,0.3,0.3,0.2,0.2199,66627,0
+KITTW.US,D,20230321,000000,0.2101,0.2529,0.193,0.22,8874,0
+KITTW.US,D,20230322,000000,0.2419,0.2455,0.22,0.2201,1784,0
+KITTW.US,D,20230324,000000,0.22,0.23,0.2,0.2011,86293,0
+KITTW.US,D,20230329,000000,0.2,0.2,0.2,0.2,2000,0
+KITTW.US,D,20230330,000000,0.205,0.205,0.205,0.205,200,0
+KITTW.US,D,20230331,000000,0.2574,0.2574,0.205,0.226886,4680,0
+KITTW.US,D,20230404,000000,0.205,0.2599,0.205,0.2052,7150,0
+KITTW.US,D,20230406,000000,0.2487,0.2487,0.2487,0.2487,100,0
+KITTW.US,D,20230411,000000,0.239799,0.245,0.2375,0.245,1914,0
+KITTW.US,D,20230412,000000,0.238751,0.2456,0.2,0.2412,4700,0
+KITTW.US,D,20230414,000000,0.24,0.24,0.2003,0.23,4700,0
+KITTW.US,D,20230417,000000,0.2178,0.2425,0.2,0.2379,15906,0
+KITTW.US,D,20230419,000000,0.2016,0.235,0.2,0.235,5535,0
+KITTW.US,D,20230420,000000,0.2325,0.2325,0.2325,0.2325,3016,0
+KITTW.US,D,20230427,000000,0.21,0.23,0.21,0.23,3504,0
+KITTW.US,D,20230502,000000,0.21,0.2101,0.21,0.2101,400,0
+KITTW.US,D,20230503,000000,0.21,0.21,0.21,0.21,532,0
+KITTW.US,D,20230504,000000,0.21,0.2101,0.21,0.21,1200,0
+KITTW.US,D,20230509,000000,0.21,0.21,0.21,0.21,500,0
+KITTW.US,D,20230511,000000,0.2079,0.21,0.2079,0.2079,773,0
+KITTW.US,D,20230515,000000,0.21,0.21,0.21,0.21,5743,0
+KITTW.US,D,20230516,000000,0.200101,0.200251,0.2,0.2,5276,0
+KITTW.US,D,20230517,000000,0.19375,0.19375,0.1782,0.1797,1663,0
+KITTW.US,D,20230525,000000,0.189899,0.189899,0.189899,0.189899,253,0
+KITTW.US,D,20230526,000000,0.1801,0.1802,0.1801,0.1802,758,0
+KITTW.US,D,20230531,000000,0.2079,0.2175,0.2079,0.217325,5010,0
+KITTW.US,D,20230602,000000,0.2,0.2,0.17,0.2,24874,0
+KITTW.US,D,20230606,000000,0.2775,0.2775,0.23,0.2569,10645,0
+KITTW.US,D,20230607,000000,0.245,0.245,0.1851,0.1851,4888,0
+KITTW.US,D,20230608,000000,0.2,0.2739,0.2,0.2349,772,0
+KITTW.US,D,20230609,000000,0.23,0.23,0.2002,0.21,12589,0
+KITTW.US,D,20230612,000000,0.2,0.21,0.198,0.21,4051,0
+KITTW.US,D,20230622,000000,0.209351,0.209351,0.209351,0.209351,280,0
+KITTW.US,D,20230623,000000,0.2079,0.22,0.177599,0.21,178245,0
+KITTW.US,D,20230626,000000,0.21355,0.2275,0.1987,0.2275,6600,0
+KITTW.US,D,20230627,000000,0.2039,0.225,0.180549,0.225,799,0
+KITTW.US,D,20230629,000000,0.2228,0.2228,0.2228,0.2228,116,0
+KITTW.US,D,20230705,000000,0.21,0.22,0.2099,0.22,2045,0
+KITTW.US,D,20230707,000000,0.209899,0.21,0.209899,0.21,451,0
+KITTW.US,D,20230710,000000,0.225,0.225,0.225,0.225,1003,0
+KITTW.US,D,20230711,000000,0.22,0.225,0.22,0.225,550,0
+KITTW.US,D,20230712,000000,0.2062,0.225,0.2007,0.205,4901,0
+KITTW.US,D,20230713,000000,0.21,0.2253,0.19,0.2253,11420,0
+KITTW.US,D,20230714,000000,0.211299,0.211299,0.211299,0.211299,400,0
+KITTW.US,D,20230718,000000,0.19,0.21375,0.19,0.19,3325,0
+KITTW.US,D,20230719,000000,0.2275,0.2275,0.2275,0.2275,174,0
+KITTW.US,D,20230720,000000,0.217861,0.217861,0.2012,0.202399,726,0
+KITTW.US,D,20230724,000000,0.2253,0.2253,0.1621,0.19,3335,0
+KITTW.US,D,20230725,000000,0.1861,0.1861,0.177798,0.182681,4901,0
+KITTW.US,D,20230726,000000,0.1832,0.1882,0.1831,0.1882,4389,0
+KITTW.US,D,20230727,000000,0.20427,0.2154,0.2036,0.2154,1391,0
+KITTW.US,D,20230728,000000,0.1932,0.2275,0.1901,0.2275,4400,0
+KITTW.US,D,20230731,000000,0.1945,0.23,0.1924,0.23,8430,0
+KITTW.US,D,20230801,000000,0.1951,0.2352,0.1951,0.1955,1403,0
+KITTW.US,D,20230802,000000,0.2137,0.23,0.2137,0.23,200,0
+KITTW.US,D,20230803,000000,0.2125,0.2125,0.2125,0.2125,370,0
+KITTW.US,D,20230804,000000,0.22,0.22,0.2199,0.2199,700,0
+KITTW.US,D,20230807,000000,0.2251,0.2273,0.2124,0.212599,870,0
+KITTW.US,D,20230810,000000,0.1994,0.2275,0.1977,0.1977,958,0
+KITTW.US,D,20230825,000000,0.2004,0.2004,0.1652,0.1889,3400,0
+KITTW.US,D,20230831,000000,0.2775,0.2775,0.1601,0.221699,5735,0
+KITTW.US,D,20230901,000000,0.2001,0.219199,0.19,0.219199,1867,0
+KITTW.US,D,20230905,000000,0.198,0.2051,0.198,0.200058,2400,0
+KITTW.US,D,20230911,000000,0.226599,0.226599,0.200849,0.200849,350,0
+KITTW.US,D,20230912,000000,0.1767,0.2295,0.1756,0.2295,508,0
+KITTW.US,D,20230913,000000,0.1767,0.2004,0.1767,0.200231,2212,0
+KITTW.US,D,20230914,000000,0.2475,0.2475,0.2125,0.2275,5783,0
+KITTW.US,D,20230918,000000,0.22,0.2275,0.1808,0.2273,10245,0
+KITTW.US,D,20230919,000000,0.225,0.235,0.225,0.2349,2901,0
+KITTW.US,D,20230920,000000,0.235,0.2375,0.22375,0.2375,10604,0
+KITTW.US,D,20230921,000000,0.2272,0.2375,0.21,0.2375,8592,0
+KITTW.US,D,20230925,000000,0.235,0.235,0.235,0.235,389,0
+KITTW.US,D,20230926,000000,0.2425,0.2425,0.227466,0.2425,7403,0
+KITTW.US,D,20230929,000000,0.2475,0.2475,0.200518,0.22,2600,0
+KITTW.US,D,20231002,000000,0.22,0.2201,0.22,0.220064,1329,0
+KITTW.US,D,20231003,000000,0.2201,0.2475,0.22,0.235,7227,0
+KITTW.US,D,20231004,000000,0.24,0.24,0.1908,0.2185,14588,0
+KITTW.US,D,20231005,000000,0.247399,0.247399,0.2366,0.2388,2000,0
+KITTW.US,D,20231009,000000,0.2388,0.2449,0.219955,0.2449,4124,0
+KITTW.US,D,20231010,000000,0.24,0.24,0.1975,0.2342,27283,0
+KITTW.US,D,20231013,000000,0.2343,0.24,0.191725,0.2349,2000,0
+KITTW.US,D,20231018,000000,0.228749,0.228749,0.228749,0.228749,300,0
+KITTW.US,D,20231023,000000,0.247,0.2475,0.247,0.2475,404,0
+KITTW.US,D,20231025,000000,0.2473,0.2473,0.22375,0.2473,300,0
+KITTW.US,D,20231026,000000,0.1964,0.24,0.1601,0.2399,4059,0
+KITTW.US,D,20231030,000000,0.2178,0.22,0.2178,0.22,604,0
+KITTW.US,D,20231031,000000,0.230101,0.230101,0.23,0.23,299,0
+KITTW.US,D,20231108,000000,0.220101,0.2222,0.22,0.22,1804,0
+KITTW.US,D,20231110,000000,0.1919,0.24,0.1919,0.24,1100,0
+KITTW.US,D,20231115,000000,0.219799,0.245,0.219799,0.245,300,0
+KITTW.US,D,20231116,000000,0.218749,0.2475,0.218749,0.2475,604,0
+KITTW.US,D,20231120,000000,0.25,0.25,0.19,0.2375,16431,0
+KITTW.US,D,20231122,000000,0.2331,0.24,0.15,0.19,33840,0
+KITTW.US,D,20231127,000000,0.205,0.205,0.205,0.205,1140,0
+KITTW.US,D,20231128,000000,0.1551,0.2,0.1475,0.2,800,0
+KITTW.US,D,20231129,000000,0.183749,0.185,0.17,0.17,200600,0
+KITTW.US,D,20231130,000000,0.1675,0.1675,0.1675,0.1675,400,0
+KITTW.US,D,20231201,000000,0.1516,0.1516,0.0431,0.14,52106,0
+KITTW.US,D,20231204,000000,0.1249,0.15,0.1249,0.13,1708,0
+KITTW.US,D,20231206,000000,0.1125,0.155,0.0888,0.11,46054,0
+KITTW.US,D,20231207,000000,0.1003,0.1003,0.0343,0.0979,176778,0
+KITTW.US,D,20231208,000000,0.060101,0.1,0.06,0.06,36145,0
+KITTW.US,D,20231211,000000,0.0703,0.075,0.0282,0.0749,27362,0
+KITTW.US,D,20231212,000000,0.05915,0.0749,0.0431,0.0431,1700,0
+KITTW.US,D,20231213,000000,0.05,0.0522,0.0473,0.0495,1622,0
+KITTW.US,D,20231214,000000,0.0637,0.075,0.0434,0.0749,7317,0
+KITTW.US,D,20231215,000000,0.067599,0.0845,0.067599,0.0845,1514,0
+KITTW.US,D,20231218,000000,0.09,0.1025,0.09,0.1025,2300,0
+KITTW.US,D,20231219,000000,0.09123,0.1025,0.0703,0.1025,1439,0
+KITTW.US,D,20231220,000000,0.089,0.089,0.0705,0.0889,2787,0
+KITTW.US,D,20231221,000000,0.089,0.089,0.089,0.089,1141,0
+KITTW.US,D,20231222,000000,0.0742,0.0742,0.0522,0.058033,6940,0
+KITTW.US,D,20231226,000000,0.089,0.099,0.0882,0.099,11704,0
+KITTW.US,D,20231228,000000,0.073151,0.073151,0.0603,0.0603,558,0
+KITTW.US,D,20231229,000000,0.084,0.094,0.0523,0.0523,10001,0
+KITTW.US,D,20240102,000000,0.079,0.079,0.074,0.074,3276,0
+KITTW.US,D,20240103,000000,0.074,0.074,0.04,0.0406,19272,0
+KITTW.US,D,20240104,000000,0.0477,0.0477,0.015,0.0405,179695,0
+KITTW.US,D,20240105,000000,0.04,0.05,0.04,0.0477,11085,0
+KITTW.US,D,20240108,000000,0.045,0.045,0.016,0.03,165802,0
+KITTW.US,D,20240109,000000,0.0316,0.0316,0.0203,0.0203,20394,0
+KITTW.US,D,20240110,000000,0.04,0.099,0.0252,0.0301,545373,0
+KITTW.US,D,20240111,000000,0.0314,0.0494,0.0301,0.0404,146568,0
+KITTW.US,D,20240112,000000,0.045,0.046508,0.0201,0.04,36581,0
+KITTW.US,D,20240116,000000,0.029,0.048,0.029,0.048,922,0
+KITTW.US,D,20240117,000000,0.0399,0.04,0.034,0.034,20251,0
+KITTW.US,D,20240118,000000,0.03,0.036899,0.03,0.036,2005,0
+KITTW.US,D,20240119,000000,0.04,0.04,0.03728,0.03728,294,0
+KITTW.US,D,20240122,000000,0.0372,0.0373,0.036121,0.036121,7188,0
+KITTW.US,D,20240123,000000,0.038,0.038,0.03,0.0301,10274,0
+KITTW.US,D,20240124,000000,0.0305,0.0323,0.0301,0.0317,29575,0
+KITTW.US,D,20240125,000000,0.03009,0.0301,0.019,0.0207,25220,0
+KITTW.US,D,20240126,000000,0.0285,0.0299,0.0239,0.0239,32972,0
+KITTW.US,D,20240129,000000,0.0206,0.021,0.0206,0.021,2279,0
+KITTW.US,D,20240130,000000,0.020701,0.0289,0.020701,0.021,10553,0
+KITTW.US,D,20240206,000000,0.021,0.021,0.019,0.019,12047,0
+KITTW.US,D,20240207,000000,0.02,0.0292,0.02,0.029,14464,0
+KITTW.US,D,20240209,000000,0.02879,0.0288,0.02,0.0288,2257,0
+KITTW.US,D,20240212,000000,0.025657,0.029,0.025,0.0289,3976,0
+KITTW.US,D,20240213,000000,0.029,0.029,0.0207,0.029,4200,0
+KITTW.US,D,20240215,000000,0.029,0.029,0.0218,0.0218,10762,0
+KITTW.US,D,20240216,000000,0.029,0.0365,0.02515,0.0253,27414,0
+KITTW.US,D,20240220,000000,0.029,0.029,0.0219,0.0219,3917,0
+KITTW.US,D,20240221,000000,0.029,0.029,0.0222,0.029,3750,0
+KITTW.US,D,20240222,000000,0.0269,0.0269,0.0227,0.0268,13468,0
+KITTW.US,D,20240223,000000,0.027,0.027,0.0234,0.0234,2298,0
+KITTW.US,D,20240226,000000,0.0255,0.026,0.025,0.0258,7194,0
+KITTW.US,D,20240228,000000,0.043,0.0799,0.04,0.042,113927,0
+KITTW.US,D,20240229,000000,0.0787,0.0787,0.04,0.0771,13171,0
+KITTW.US,D,20240301,000000,0.0411,0.0767,0.041,0.0622,22789,0
+KITTW.US,D,20240304,000000,0.065,0.065,0.0301,0.04,39720,0
+KITTW.US,D,20240305,000000,0.0302,0.0302,0.0301,0.0302,952,0
+KITTW.US,D,20240306,000000,0.0533,0.0618,0.0281,0.0283,81947,0
+KITTW.US,D,20240307,000000,0.03,0.03,0.0284,0.0285,70520,0
+KITTW.US,D,20240308,000000,0.03,0.03,0.0282,0.0282,6910,0
+KITTW.US,D,20240311,000000,0.0282,0.0285,0.0282,0.0285,20291,0
+KITTW.US,D,20240314,000000,0.03,0.03,0.0273,0.03,51841,0
+KITTW.US,D,20240319,000000,0.029399,0.0294,0.029,0.0293,8142,0
+KITTW.US,D,20240322,000000,0.0285,0.0285,0.0285,0.0285,515,0
+KITTW.US,D,20240327,000000,0.0285,0.0285,0.02,0.0226,8721,0
+KITTW.US,D,20240328,000000,0.0283,0.0293,0.025,0.0292,4944,0
+KITTW.US,D,20240401,000000,0.02925,0.03,0.02925,0.03,2285,0
+KITTW.US,D,20240402,000000,0.0293,0.0293,0.0293,0.0293,1157,0
+KITTW.US,D,20240403,000000,0.022701,0.0261,0.02,0.0221,10000,0
+KITTW.US,D,20240404,000000,0.03,0.035,0.028,0.0349,7019,0
+KITTW.US,D,20240405,000000,0.0259,0.0296,0.0259,0.0296,2656,0
+KITTW.US,D,20240408,000000,0.03,0.03,0.027149,0.0287,6091,0
+KITTW.US,D,20240409,000000,0.02675,0.026832,0.02675,0.026832,11691,0
+KITTW.US,D,20240411,000000,0.03,0.03,0.0268,0.028481,10857,0
+KITTW.US,D,20240412,000000,0.0218,0.0298,0.0218,0.0219,7170,0
+KITTW.US,D,20240415,000000,0.0299,0.0299,0.0245,0.0297,5901,0
+KITTW.US,D,20240417,000000,0.03,0.03,0.0245,0.025099,2700,0
+KITTW.US,D,20240418,000000,0.0222,0.0222,0.0222,0.0222,500,0
+KITTW.US,D,20240423,000000,0.0222,0.0298,0.0201,0.0298,3073,0
+KITTW.US,D,20240424,000000,0.0229,0.0299,0.0201,0.0201,2275,0
+KITTW.US,D,20240425,000000,0.0203,0.0203,0.0175,0.0176,5997,0
+KITTW.US,D,20240426,000000,0.0176,0.0198,0.0173,0.0173,3807,0
+KITTW.US,D,20240429,000000,0.0198,0.0198,0.0198,0.0198,992,0
+KITTW.US,D,20240430,000000,0.0198,0.0198,0.018,0.0198,8217,0
+KITTW.US,D,20240501,000000,0.02495,0.03,0.0225,0.0225,17505,0
+KITTW.US,D,20240503,000000,0.0297,0.0298,0.0175,0.0298,28582,0
+KITTW.US,D,20240506,000000,0.024,0.024,0.024,0.024,250,0
+KITTW.US,D,20240509,000000,0.0298,0.0298,0.0285,0.0285,4192,0
+KITTW.US,D,20240510,000000,0.0285,0.0285,0.017799,0.02,1409,0
+KITTW.US,D,20240513,000000,0.03,0.03,0.0179,0.03,23343,0
+KITTW.US,D,20240514,000000,0.0181,0.0298,0.0181,0.0279,10942,0
+KITTW.US,D,20240515,000000,0.0274,0.0274,0.02412,0.0266,2079,0
+KITTW.US,D,20240516,000000,0.0266,0.03,0.0184,0.0206,25894,0
+KITTW.US,D,20240517,000000,0.03,0.03,0.0299,0.0299,1300,0
+KITTW.US,D,20240520,000000,0.0395,0.0395,0.0222,0.025,35406,0
+KITTW.US,D,20240521,000000,0.024,0.024,0.02,0.02,70310,0
+KITTW.US,D,20240522,000000,0.02,0.02,0.02,0.02,100,0
+KITTW.US,D,20240529,000000,0.0201,0.027,0.02,0.02,829,0
+KITTW.US,D,20240530,000000,0.0201,0.0251,0.0201,0.0213,10700,0
+KITTW.US,D,20240604,000000,0.0272,0.0272,0.02,0.02,5230,0
+KITTW.US,D,20240605,000000,0.02,0.0389,0.0181,0.0246,675547,0
+KITTW.US,D,20240606,000000,0.03,0.03,0.0207,0.021,378154,0
+KITTW.US,D,20240607,000000,0.021,0.04,0.0155,0.0245,679213,0
+KITTW.US,D,20240610,000000,0.038,0.0495,0.02,0.0269,1186291,0
+KITTW.US,D,20240611,000000,0.06,0.0875,0.05,0.07,5905270,0
+KITTW.US,D,20240612,000000,0.07,0.07,0.0353,0.0478,1034950,0
+KITTW.US,D,20240613,000000,0.039,0.04,0.033942,0.0349,449748,0
+KITTW.US,D,20240614,000000,0.038,0.048,0.0365,0.0386,1571332,0
+KITTW.US,D,20240617,000000,0.044,0.044,0.031,0.0328,320539,0
+KITTW.US,D,20240618,000000,0.0304,0.0339,0.0271,0.030051,163246,0
+KITTW.US,D,20240620,000000,0.0358,0.0358,0.0292,0.0329,172968,0
+KITTW.US,D,20240621,000000,0.0302,0.0329,0.0302,0.032,97517,0
+KITTW.US,D,20240624,000000,0.029949,0.03,0.029,0.0292,47775,0
+KITTW.US,D,20240625,000000,0.0271,0.033,0.0262,0.0304,76733,0
+KITTW.US,D,20240626,000000,0.0304,0.0346,0.023,0.0313,317124,0
+KITTW.US,D,20240627,000000,0.0305,0.0313,0.0295,0.030782,50788,0
+KITTW.US,D,20240628,000000,0.03,0.03,0.03,0.03,10601,0
+KITTW.US,D,20240701,000000,0.0301,0.0309,0.0251,0.0251,36472,0
+KITTW.US,D,20240702,000000,0.0254,0.0289,0.025,0.0289,49480,0
+KITTW.US,D,20240703,000000,0.025,0.0287,0.0229,0.028,76704,0
+KITTW.US,D,20240705,000000,0.028,0.028,0.0214,0.027,34902,0
+KITTW.US,D,20240708,000000,0.0231,0.0249,0.019,0.0195,394023,0
+KITTW.US,D,20240709,000000,0.0195,0.0299,0.0165,0.0299,745934,0
+KITTW.US,D,20240710,000000,0.024,0.0255,0.023,0.023,40114,0
+KITTW.US,D,20240711,000000,0.0229,0.023,0.0228,0.023,161189,0
+KITTW.US,D,20240712,000000,0.023,0.023,0.021575,0.0229,106293,0
+KITTW.US,D,20240715,000000,0.02299,0.023,0.0201,0.0228,16909,0
+KITTW.US,D,20240716,000000,0.023,0.023,0.0223,0.0228,24643,0
+KITTW.US,D,20240718,000000,0.022446,0.034,0.0202,0.0223,394342,0
+KITTW.US,D,20240719,000000,0.0234,0.029,0.021,0.023223,186207,0
+KITTW.US,D,20240722,000000,0.025,0.025,0.02,0.021,115678,0
+KITTW.US,D,20240723,000000,0.025,0.0285,0.0198,0.0234,118161,0
+KITTW.US,D,20240724,000000,0.02585,0.02585,0.0211,0.0219,14922,0
+KITTW.US,D,20240725,000000,0.027,0.027,0.014,0.0228,157335,0
+KITTW.US,D,20240726,000000,0.0239,0.0297,0.019,0.0228,101059,0
+KITTW.US,D,20240729,000000,0.027,0.027,0.0212,0.0212,7340,0
+KITTW.US,D,20240730,000000,0.0263,0.027,0.0221,0.0221,12901,0
+KITTW.US,D,20240731,000000,0.0221,0.0221,0.0206,0.0221,68169,0
+KITTW.US,D,20240801,000000,0.02,0.024,0.02,0.0239,13858,0
+KITTW.US,D,20240802,000000,0.02,0.0259,0.02,0.0239,47412,0
+KITTW.US,D,20240805,000000,0.024,0.024,0.0171,0.0205,60081,0
+KITTW.US,D,20240806,000000,0.0177,0.022399,0.0172,0.022399,66332,0
+KITTW.US,D,20240807,000000,0.0196,0.0278,0.0176,0.0249,22249,0
+KITTW.US,D,20240808,000000,0.021,0.0238,0.0206,0.023399,21948,0
+KITTW.US,D,20240809,000000,0.028,0.0282,0.0225,0.0239,2677944,0
+KITTW.US,D,20240812,000000,0.027,0.028,0.0206,0.023078,197244,0
+KITTW.US,D,20240813,000000,0.025,0.027442,0.0216,0.0245,89866,0
+KITTW.US,D,20240814,000000,0.0216,0.024201,0.0194,0.0204,118039,0
+KITTW.US,D,20240815,000000,0.0195,0.0209,0.0195,0.0205,82816,0
+KITTW.US,D,20240816,000000,0.0199,0.022,0.017213,0.0189,152185,0
+KITTW.US,D,20240819,000000,0.022,0.022,0.019,0.021,53445,0
+KITTW.US,D,20240820,000000,0.0201,0.0205,0.0172,0.0205,352397,0
+KITTW.US,D,20240821,000000,0.0182,0.02,0.0172,0.01905,96052,0
+KITTW.US,D,20240822,000000,0.0187,0.021,0.0185,0.019,88593,0
+KITTW.US,D,20240823,000000,0.018244,0.0185,0.0106,0.0183,55103,0
+KITTW.US,D,20240826,000000,0.0171,0.0185,0.017,0.0172,105857,0
+KITTW.US,D,20240827,000000,0.019,0.019,0.0131,0.0189,31600,0
+KITTW.US,D,20240828,000000,0.018258,0.018821,0.0161,0.0161,21642,0
+KITTW.US,D,20240829,000000,0.0195,0.0195,0.016,0.0166,42003,0
+KITTW.US,D,20240830,000000,0.0165,0.0166,0.0138,0.0138,20305,0
+KITTW.US,D,20240903,000000,0.0138,0.0156,0.0115,0.0155,29666,0
+KITTW.US,D,20240904,000000,0.015,0.01795,0.0134,0.0155,24645,0
+KITTW.US,D,20240905,000000,0.0184,0.02,0.0169,0.0169,47988,0
+KITTW.US,D,20240906,000000,0.0136,0.016,0.007,0.016,150632,0
+KITTW.US,D,20240909,000000,0.015,0.016,0.0111,0.016,116770,0
+KITTW.US,D,20240910,000000,0.0155,0.0159,0.012553,0.0159,43296,0
+KITTW.US,D,20240911,000000,0.0125,0.0152,0.0125,0.0148,8368,0
+KITTW.US,D,20240912,000000,0.016,0.016,0.0127,0.0148,29468,0
+KITTW.US,D,20240916,000000,0.0102,0.0148,0.0102,0.0148,4702,0
+KITTW.US,D,20240917,000000,0.0148,0.0148,0.0148,0.0148,10200,0
+KITTW.US,D,20240918,000000,0.0148,0.0148,0.0116,0.0128,66805,0
+KITTW.US,D,20240919,000000,0.0127,0.0127,0.0122,0.0127,6154,0
+KITTW.US,D,20240920,000000,0.0123,0.013,0.0119,0.0127,60718,0
+KITTW.US,D,20240923,000000,0.013,0.013,0.013,0.013,16001,0
+KITTW.US,D,20240925,000000,0.0125,0.013,0.0103,0.012899,91106,0
+KITTW.US,D,20240926,000000,0.0133,0.0144,0.0131,0.0144,59347,0
+KITTW.US,D,20240930,000000,0.0125,0.0154,0.0121,0.0148,17940,0
+KITTW.US,D,20241001,000000,0.0154,0.016,0.012,0.013885,47937,0
+KITTW.US,D,20241002,000000,0.0155,0.0155,0.0122,0.0122,2300,0
+KITTW.US,D,20241003,000000,0.0122,0.0148,0.0122,0.0147,11553,0
+KITTW.US,D,20241004,000000,0.0127,0.0147,0.0127,0.0147,522,0
+KITTW.US,D,20241007,000000,0.015,0.015,0.0126,0.0133,39475,0
+KITTW.US,D,20241008,000000,0.0149,0.0149,0.01,0.0133,39899,0
+KITTW.US,D,20241009,000000,0.0145,0.0145,0.0118,0.0135,21048,0
+KITTW.US,D,20241010,000000,0.0145,0.0145,0.0102,0.0135,7034,0
+KITTW.US,D,20241011,000000,0.014,0.0144,0.0131,0.0131,12415,0
+KITTW.US,D,20241015,000000,0.0144,0.0144,0.0119,0.012,34552,0
+KITTW.US,D,20241016,000000,0.0132,0.0132,0.0132,0.0132,795,0
+KITTW.US,D,20241017,000000,0.0133,0.0134,0.0121,0.0133,18821,0
+KITTW.US,D,20241018,000000,0.011,0.0133,0.011,0.0133,2501,0
+KITTW.US,D,20241021,000000,0.0133,0.0149,0.01,0.0136,72565,0
+KITTW.US,D,20241022,000000,0.0143,0.0143,0.011,0.013,12541,0
+KITTW.US,D,20241023,000000,0.0139,0.0139,0.0138,0.0138,5931,0
+KITTW.US,D,20241024,000000,0.0123,0.0138,0.0123,0.013,1272,0
+KITTW.US,D,20241025,000000,0.011,0.0139,0.011,0.013,22857,0
+KITTW.US,D,20241028,000000,0.011,0.013799,0.01,0.013799,31354,0
+KITTW.US,D,20241029,000000,0.012,0.012,0.0113,0.012,31612,0
+KITTW.US,D,20241030,000000,0.012,0.0131,0.0106,0.0131,11214,0
+KITTW.US,D,20241101,000000,0.0111,0.0135,0.0111,0.0128,500,0
+KITTW.US,D,20241104,000000,0.012,0.012381,0.012,0.012,900,0
+KITTW.US,D,20241105,000000,0.0114,0.0135,0.01,0.0135,27338,0
+KITTW.US,D,20241106,000000,0.0112,0.0135,0.01085,0.0135,18619,0
+KITTW.US,D,20241107,000000,0.0132,0.0135,0.0115,0.0115,22548,0
+KITTW.US,D,20241108,000000,0.0149,0.0149,0.0115,0.0115,10799,0
+KITTW.US,D,20241111,000000,0.0149,0.0149,0.0115,0.0115,1360,0
+KITTW.US,D,20241112,000000,0.0121,0.0121,0.0115,0.0119,5780,0
+KITTW.US,D,20241113,000000,0.0115,0.012,0.0115,0.0117,25788,0
+KITTW.US,D,20241114,000000,0.0115,0.0125,0.0075,0.011549,63174,0
+KITTW.US,D,20241118,000000,0.0112,0.0112,0.0092,0.0108,31124,0
+KITTW.US,D,20241119,000000,0.0127,0.012801,0.0101,0.0124,94331,0
+KITTW.US,D,20241120,000000,0.0125,0.0129,0.0111,0.0125,86657,0
+KITTW.US,D,20241121,000000,0.0121,0.013,0.0111,0.0113,82247,0
+KITTW.US,D,20241122,000000,0.0129,0.0129,0.0113,0.0116,19575,0
+KITTW.US,D,20241125,000000,0.013,0.013,0.008,0.0115,145062,0
+KITTW.US,D,20241126,000000,0.0129,0.0129,0.0129,0.0129,4011,0
+KITTW.US,D,20241127,000000,0.012,0.012,0.0102,0.0112,6935,0
+KITTW.US,D,20241129,000000,0.02,0.02,0.009,0.0111,42941,0
+KITTW.US,D,20241202,000000,0.0117,0.0122,0.0116,0.0118,93419,0
+KITTW.US,D,20241203,000000,0.0145,0.0145,0.0116,0.0139,88128,0
+KITTW.US,D,20241204,000000,0.013,0.0144,0.013,0.0144,64900,0
+KITTW.US,D,20241205,000000,0.0119,0.0138,0.0119,0.0138,8261,0
+KITTW.US,D,20241206,000000,0.0138,0.014,0.0127,0.0136,72448,0
+KITTW.US,D,20241209,000000,0.0118,0.0165,0.011,0.0165,136164,0
+KITTW.US,D,20241210,000000,0.01405,0.01405,0.0139,0.0139,9026,0
+KITTW.US,D,20241211,000000,0.0115,0.014,0.0115,0.0137,23173,0
+KITTW.US,D,20241212,000000,0.0159,0.0159,0.0111,0.0134,36016,0
+KITTW.US,D,20241213,000000,0.012501,0.0133,0.011,0.013,76323,0
+KITTW.US,D,20241216,000000,0.013,0.0144,0.0129,0.0135,94164,0
+KITTW.US,D,20241217,000000,0.0135,0.0178,0.0111,0.0165,542480,0
+KITTW.US,D,20241218,000000,0.0158,0.0177,0.0158,0.0171,66996,0
+KITTW.US,D,20241219,000000,0.015049,0.017,0.0091,0.0131,330435,0
+KITTW.US,D,20241220,000000,0.013,0.0158,0.013,0.014,126035,0
+KITTW.US,D,20241223,000000,0.017,0.018,0.014549,0.0178,155925,0
+KITTW.US,D,20241224,000000,0.017,0.0199,0.017,0.0197,162698,0
+KITTW.US,D,20241226,000000,0.0198,0.06,0.0179,0.054,2417492,0
+KITTW.US,D,20241227,000000,0.08,0.095,0.046,0.0499,2577221,0
+KITTW.US,D,20241230,000000,0.0545,0.069,0.05,0.05,1171449,0
+KITTW.US,D,20241231,000000,0.05,0.0598,0.0222,0.0379,883734,0
+KITTW.US,D,20250102,000000,0.05,0.05,0.0308,0.0312,435644,0
+KITTW.US,D,20250103,000000,0.0314,0.1,0.03,0.090001,4128890,0
+KITTW.US,D,20250106,000000,0.243,0.2681,0.16,0.23,4194486,0
+KITTW.US,D,20250107,000000,0.15,0.26,0.15,0.1699,1098798,0
+KITTW.US,D,20250108,000000,0.16,0.16,0.101,0.1332,724167,0
+KITTW.US,D,20250110,000000,0.14,0.1786,0.14,0.169,334154,0
+KITTW.US,D,20250113,000000,0.1399,0.14,0.111,0.1115,295470,0
+KITTW.US,D,20250114,000000,0.1216,0.1589,0.1155,0.117,391502,0
+KITTW.US,D,20250115,000000,0.1465,0.221766,0.126,0.1648,979177,0
+KITTW.US,D,20250116,000000,0.14,0.148899,0.122,0.148,192624,0
+KITTW.US,D,20250117,000000,0.15,0.153,0.126,0.127,119724,0
+KITTW.US,D,20250121,000000,0.134,0.143899,0.1105,0.1151,346638,0
+KITTW.US,D,20250122,000000,0.11,0.1299,0.1006,0.1126,477547,0
+KITTW.US,D,20250123,000000,0.1128,0.12,0.101,0.1127,54756,0
+KITTW.US,D,20250124,000000,0.105,0.1127,0.075,0.075,541944,0
+KITTW.US,D,20250127,000000,0.099,0.109,0.0801,0.0844,163838,0
+KITTW.US,D,20250128,000000,0.089498,0.0895,0.0697,0.0804,186883,0
+KITTW.US,D,20250129,000000,0.08,0.08,0.062,0.07,75416,0
+KITTW.US,D,20250130,000000,0.0776,0.0776,0.0515,0.0573,386458,0
+KITTW.US,D,20250131,000000,0.089,0.0895,0.0701,0.076,516793,0
+KITTW.US,D,20250203,000000,0.075,0.0829,0.0677,0.07,144347,0
+KITTW.US,D,20250204,000000,0.0885,0.0885,0.0774,0.08,45063,0
+KITTW.US,D,20250205,000000,0.08,0.09,0.071,0.071,176847,0
+KITTW.US,D,20250206,000000,0.0715,0.085,0.0713,0.0807,96618,0
+KITTW.US,D,20250207,000000,0.0808,0.0898,0.0788,0.0812,172465,0
+KITTW.US,D,20250210,000000,0.0865,0.091399,0.0811,0.0901,130850,0
+KITTW.US,D,20250211,000000,0.0927,0.0975,0.09,0.09,159190,0
+KITTW.US,D,20250212,000000,0.09,0.0958,0.0868,0.0917,41720,0
+KITTW.US,D,20250213,000000,0.091,0.1,0.0788,0.091856,98458,0
+KITTW.US,D,20250214,000000,0.1,0.1,0.0735,0.083,187014,0
+KITTW.US,D,20250218,000000,0.09,0.09,0.069485,0.08,132445,0
+KITTW.US,D,20250219,000000,0.0701,0.075874,0.0571,0.066,134489,0
+KITTW.US,D,20250220,000000,0.0659,0.075,0.06,0.0687,70784,0
+KITTW.US,D,20250221,000000,0.0727,0.088,0.0604,0.0631,152123,0
+KITTW.US,D,20250224,000000,0.0655,0.069,0.0622,0.0623,26019,0
+KITTW.US,D,20250225,000000,0.062,0.0667,0.055,0.0667,71221,0
+KITTW.US,D,20250226,000000,0.0749,0.0749,0.0611,0.0648,24685,0
+KITTW.US,D,20250227,000000,0.0718,0.0779,0.0625,0.0638,85997,0
+KITTW.US,D,20250228,000000,0.0625,0.0631,0.0488,0.06,114079,0
+KITTW.US,D,20250303,000000,0.0532,0.0599,0.0468,0.048,109661,0
+KITTW.US,D,20250304,000000,0.0575,0.0601,0.0481,0.06,36465,0
+KITTW.US,D,20250305,000000,0.077,0.0779,0.0521,0.0623,122230,0
+KITTW.US,D,20250306,000000,0.09,0.1,0.0714,0.09,201661,0
+KITTW.US,D,20250307,000000,0.08,0.09,0.0616,0.0821,137882,0
+KITTW.US,D,20250310,000000,0.07,0.0847,0.07,0.0847,93639,0
+KITTW.US,D,20250311,000000,0.079,0.0847,0.0712,0.0846,61020,0
+KITTW.US,D,20250312,000000,0.0847,0.0994,0.081,0.088,28075,0
+KITTW.US,D,20250313,000000,0.0821,0.0898,0.0708,0.0726,17586,0
+KITTW.US,D,20250314,000000,0.0726,0.0995,0.072599,0.0899,23431,0
+KITTW.US,D,20250317,000000,0.0802,0.0993,0.0785,0.088,63690,0
+KITTW.US,D,20250318,000000,0.0879,0.1029,0.0798,0.088056,147185,0
+KITTW.US,D,20250319,000000,0.0881,0.1052,0.083,0.083,54397,0
+KITTW.US,D,20250320,000000,0.09,0.09,0.0802,0.0831,9520,0
+KITTW.US,D,20250321,000000,0.08195,0.09,0.0802,0.0831,12842,0
+KITTW.US,D,20250324,000000,0.0835,0.0899,0.080096,0.0829,40380,0
+KITTW.US,D,20250325,000000,0.0802,0.0829,0.0801,0.0805,11974,0
+KITTW.US,D,20250326,000000,0.0859,0.0865,0.071,0.0711,35136,0
+KITTW.US,D,20250327,000000,0.0717,0.0717,0.0639,0.0639,8053,0
+KITTW.US,D,20250328,000000,0.0799,0.0799,0.062,0.072,24533,0
+KITTW.US,D,20250331,000000,0.0721,0.075499,0.062,0.075499,10176,0
+KITTW.US,D,20250401,000000,0.07,0.082001,0.0611,0.070599,56665,0
+KITTW.US,D,20250402,000000,0.0775,0.11,0.0775,0.0801,111002,0
+KITTW.US,D,20250403,000000,0.079,0.079,0.065,0.065,61473,0
+KITTW.US,D,20250404,000000,0.0772,0.0929,0.0601,0.0748,147077,0
+KITTW.US,D,20250407,000000,0.0703,0.09,0.0701,0.0703,25043,0
+KITTW.US,D,20250408,000000,0.08,0.0894,0.0702,0.074,40379,0
+KITTW.US,D,20250409,000000,0.0653,0.0824,0.0653,0.0824,30075,0
+KITTW.US,D,20250410,000000,0.07405,0.0817,0.066,0.0816,35728,0
+KITTW.US,D,20250411,000000,0.081499,0.0821,0.0665,0.0818,32447,0
+KITTW.US,D,20250414,000000,0.08,0.08,0.0704,0.0747,15386,0
+KITTW.US,D,20250415,000000,0.0708,0.0799,0.065,0.0734,28506,0
+KITTW.US,D,20250416,000000,0.0667,0.0734,0.0601,0.0602,26028,0
+KITTW.US,D,20250417,000000,0.0697,0.0697,0.069399,0.069399,5684,0
+KITTW.US,D,20250421,000000,0.061637,0.0688,0.0472,0.059806,31520,0
+KITTW.US,D,20250422,000000,0.0559,0.0662,0.0559,0.0599,25118,0
+KITTW.US,D,20250423,000000,0.069799,0.069799,0.05,0.055,36087,0
+KITTW.US,D,20250424,000000,0.0604,0.0797,0.0573,0.0717,117298,0
+KITTW.US,D,20250425,000000,0.085,0.1001,0.0771,0.0799,287268,0
+KITTW.US,D,20250428,000000,0.0901,0.1048,0.0735,0.0802,34587,0
+KITTW.US,D,20250429,000000,0.0844,0.0896,0.075,0.0814,23524,0
+KITTW.US,D,20250430,000000,0.0742,0.0742,0.0598,0.0711,91564,0
+KITTW.US,D,20250501,000000,0.0697,0.0785,0.0606,0.0696,9954,0
+KITTW.US,D,20250502,000000,0.0728,0.0748,0.0696,0.0718,45687,0
+KITTW.US,D,20250505,000000,0.0701,0.077,0.0606,0.074191,14640,0
+KITTW.US,D,20250506,000000,0.0675,0.07,0.062401,0.062401,16918,0
+KITTW.US,D,20250507,000000,0.067,0.0771,0.06,0.0704,74096,0
+KITTW.US,D,20250508,000000,0.0771,0.0843,0.0664,0.0761,86631,0
+KITTW.US,D,20250509,000000,0.0776,0.0846,0.0775,0.0776,45208,0
+KITTW.US,D,20250512,000000,0.084499,0.084499,0.0706,0.0801,39273,0
+KITTW.US,D,20250513,000000,0.0838,0.084,0.070801,0.076049,152057,0
+KITTW.US,D,20250514,000000,0.076,0.0805,0.076,0.079,20512,0
+KITTW.US,D,20250515,000000,0.084,0.084,0.07,0.0744,69837,0
+KITTW.US,D,20250516,000000,0.0804,0.0805,0.0713,0.0713,36517,0
+KITTW.US,D,20250519,000000,0.0779,0.0779,0.0714,0.073,69183,0
+KITTW.US,D,20250520,000000,0.0748,0.075,0.07,0.0749,82401,0
+KITTW.US,D,20250521,000000,0.075,0.075,0.063,0.07,81112,0
+KITTW.US,D,20250522,000000,0.0699,0.0835,0.0673,0.0789,66676,0
+KITTW.US,D,20250523,000000,0.08,0.089,0.075,0.0751,144755,0
+KITTW.US,D,20250527,000000,0.082999,0.085,0.0752,0.079599,14711,0
+KITTW.US,D,20250528,000000,0.0757,0.0838,0.0754,0.082501,13279,0
+KITTW.US,D,20250529,000000,0.0899,0.0899,0.0752,0.0898,19691,0
+KITTW.US,D,20250530,000000,0.0889,0.09,0.0775,0.08,26275,0
+KITTW.US,D,20250602,000000,0.0717,0.0756,0.0414,0.061111,379705,0
+KITTW.US,D,20250603,000000,0.06,0.065499,0.0598,0.0613,66246,0
+KITTW.US,D,20250604,000000,0.059299,0.069,0.0576,0.0671,52439,0
+KITTW.US,D,20250605,000000,0.0788,0.0788,0.063,0.0677,19324,0
+KITTW.US,D,20250606,000000,0.0749,0.077,0.054,0.0593,77007,0
+KITTW.US,D,20250609,000000,0.0593,0.0739,0.0551,0.0602,63086,0
+KITTW.US,D,20250610,000000,0.0695,0.0695,0.063,0.0694,11664,0
+KITTW.US,D,20250611,000000,0.0694,0.0773,0.0608,0.0684,27316,0
+KITTW.US,D,20250612,000000,0.0615,0.075,0.0612,0.0672,94944,0
+KITTW.US,D,20250613,000000,0.0782,0.0782,0.062,0.062,32421,0
+KITTW.US,D,20250616,000000,0.075,0.0895,0.070001,0.082,79428,0
+KITTW.US,D,20250617,000000,0.0856,0.095,0.0714,0.085,39128,0
+KITTW.US,D,20250618,000000,0.092501,0.092501,0.072,0.084899,53032,0
+KITTW.US,D,20250620,000000,0.085,0.1,0.07,0.0741,58318,0
+KITTW.US,D,20250623,000000,0.0798,0.080799,0.065,0.080799,70221,0
+KITTW.US,D,20250624,000000,0.0805,0.0805,0.0707,0.0744,92627,0
+KITTW.US,D,20250625,000000,0.08,0.0925,0.0707,0.0776,28469,0
+KITTW.US,D,20250626,000000,0.0711,0.0844,0.0711,0.0722,31681,0
+KITTW.US,D,20250627,000000,0.091,0.091,0.0697,0.0731,77386,0
+KITTW.US,D,20250630,000000,0.075149,0.1,0.075001,0.0988,101173,0
+KITTW.US,D,20250701,000000,0.0988,0.0988,0.0802,0.094899,6515,0
+KITTW.US,D,20250702,000000,0.094,0.100101,0.0806,0.1,42502,0
+KITTW.US,D,20250703,000000,0.1,0.1,0.0811,0.084,120957,0
+KITTW.US,D,20250707,000000,0.11,0.1138,0.0812,0.0899,390267,0
+KITTW.US,D,20250708,000000,0.095,0.0999,0.08817,0.08817,20240,0
+KITTW.US,D,20250709,000000,0.085,0.0882,0.08,0.085,130149,0
+KITTW.US,D,20250710,000000,0.0811,0.085,0.0811,0.0834,27022,0
+KITTW.US,D,20250711,000000,0.08,0.0889,0.07,0.0746,217740,0
+KITTW.US,D,20250714,000000,0.0707,0.0843,0.0707,0.0839,26315,0
+KITTW.US,D,20250715,000000,0.0822,0.0851,0.0771,0.085,110354,0
+KITTW.US,D,20250716,000000,0.085,0.12,0.0849,0.1179,307574,0
+KITTW.US,D,20250717,000000,0.1146,0.13,0.09,0.09,234509,0
+KITTW.US,D,20250718,000000,0.1094,0.1223,0.0866,0.088301,489543,0
+KITTW.US,D,20250721,000000,0.0999,0.0999,0.0867,0.0869,132663,0
+KITTW.US,D,20250722,000000,0.09,0.0997,0.0867,0.0881,134492,0
+KITTW.US,D,20250723,000000,0.0996,0.0996,0.0881,0.0883,44289,0
+KITTW.US,D,20250724,000000,0.097,0.0972,0.0872,0.0889,98082,0
+KITTW.US,D,20250725,000000,0.0926,0.109699,0.0877,0.089528,80201,0
+KITTW.US,D,20250728,000000,0.0908,0.101,0.0879,0.0882,267962,0
+KITTW.US,D,20250729,000000,0.0881,0.092501,0.0574,0.0747,467069,0
+KITTW.US,D,20250730,000000,0.072,0.0784,0.072,0.0734,15163,0
+KITTW.US,D,20250731,000000,0.0783,0.0783,0.0613,0.0641,28782,0
+KITTW.US,D,20250801,000000,0.07,0.074699,0.0525,0.057,22830,0
+KITTW.US,D,20250804,000000,0.07,0.07,0.0592,0.0601,106326,0
+KITTW.US,D,20250805,000000,0.0592,0.0685,0.0592,0.063,84815,0
+KITTW.US,D,20250806,000000,0.0677,0.0677,0.059,0.0605,36195,0
+KITTW.US,D,20250807,000000,0.0605,0.0641,0.0605,0.062899,43098,0
+KITTW.US,D,20250808,000000,0.0637,0.0663,0.0629,0.064601,17878,0
+KITTW.US,D,20250811,000000,0.0646,0.0673,0.0606,0.0673,211292,0
+KITTW.US,D,20250812,000000,0.066734,0.0719,0.0616,0.065,49485,0
+KITTW.US,D,20250813,000000,0.065601,0.0695,0.0617,0.0675,21793,0
+KITTW.US,D,20250814,000000,0.0675,0.0695,0.0623,0.0691,8644,0
+KITTW.US,D,20250815,000000,0.063,0.0689,0.063,0.0655,9422,0
+KITTW.US,D,20250818,000000,0.0616,0.06385,0.057101,0.06,23963,0
+KITTW.US,D,20250819,000000,0.0573,0.0598,0.0429,0.0569,56717,0
+KITTW.US,D,20250820,000000,0.0572,0.0579,0.0451,0.055568,7870,0
+KITTW.US,D,20250821,000000,0.05,0.050634,0.0463,0.05,32212,0
+KITTW.US,D,20250822,000000,0.0491,0.0507,0.0463,0.05,24638,0
+KITTW.US,D,20250825,000000,0.05049,0.068899,0.0504,0.0599,28650,0
+KITTW.US,D,20250826,000000,0.064899,0.0687,0.0512,0.0687,140457,0
+KITTW.US,D,20250827,000000,0.072,0.095,0.068901,0.0929,428170,0
+KITTW.US,D,20250828,000000,0.0925,0.11,0.0801,0.1026,61679,0
+KITTW.US,D,20250829,000000,0.1,0.12,0.086301,0.086301,38323,0
+KITTW.US,D,20250902,000000,0.079,0.0822,0.0514,0.059999,230580,0
+KITTW.US,D,20250903,000000,0.0534,0.0689,0.05,0.0527,158265,0
+KITTW.US,D,20250904,000000,0.0535,0.058601,0.0523,0.0524,74624,0
+KITTW.US,D,20250905,000000,0.0598,0.0598,0.049,0.0503,252788,0
+KITTW.US,D,20250908,000000,0.0535,0.0551,0.0475,0.0505,110360,0
+KITTW.US,D,20250909,000000,0.052813,0.057,0.042064,0.0424,122125,0
+KITTW.US,D,20250910,000000,0.0426,0.0427,0.0415,0.0421,84150,0
+KITTW.US,D,20250911,000000,0.0415,0.0539,0.0355,0.0399,182024,0
+KITTW.US,D,20250912,000000,0.04,0.04,0.038,0.04,56376,0
+KITTW.US,D,20250915,000000,0.04,0.0485,0.04,0.0472,32003,0
+KITTW.US,D,20250916,000000,0.0415,0.0416,0.0383,0.0384,60164,0
+KITTW.US,D,20250917,000000,0.04,0.0799,0.0385,0.05,618855,0
+KITTW.US,D,20250918,000000,0.0505,0.0645,0.0451,0.0515,238502,0
+KITTW.US,D,20250919,000000,0.06,0.0642,0.0466,0.0594,121641,0
+KITTW.US,D,20250922,000000,0.0594,0.09,0.0431,0.0575,565667,0
+KITTW.US,D,20250923,000000,0.0656,0.0697,0.0452,0.058,94255,0
+KITTW.US,D,20250924,000000,0.0537,0.0664,0.0503,0.0549,54352,0
+KITTW.US,D,20250925,000000,0.0577,0.0577,0.048,0.0546,52807,0
+KITTW.US,D,20250926,000000,0.0541,0.061,0.0481,0.0534,115666,0
+KITTW.US,D,20250929,000000,0.0483,0.0514,0.0397,0.0514,112585,0
+KITTW.US,D,20250930,000000,0.05,0.051199,0.0439,0.0439,10082,0
+KITTW.US,D,20251001,000000,0.0544,0.0544,0.039952,0.0479,353202,0
+KITTW.US,D,20251002,000000,0.045,0.0451,0.03,0.0381,574160,0
+KITTW.US,D,20251003,000000,0.0337,0.042,0.0337,0.042,205063,0
+KITTW.US,D,20251006,000000,0.0443,0.0499,0.042,0.0453,128441,0
+KITTW.US,D,20251007,000000,0.0449,0.0497,0.0422,0.0462,39342,0
+KITTW.US,D,20251008,000000,0.04825,0.053,0.0426,0.0495,71342,0
+KITTW.US,D,20251009,000000,0.0488,0.0541,0.045,0.0499,40833,0
+KITTW.US,D,20251010,000000,0.0401,0.0539,0.0401,0.0448,126543,0
+KITTW.US,D,20251013,000000,0.0485,0.0486,0.0455,0.0456,66641,0
+KITTW.US,D,20251014,000000,0.053,0.053,0.0455,0.049,120642,0
+KITTW.US,D,20251015,000000,0.053,0.059,0.047,0.050546,138160,0
+KITTW.US,D,20251016,000000,0.0476,0.0547,0.0473,0.0474,80335,0
+KITTW.US,D,20251017,000000,0.048,0.050951,0.047,0.0471,156491,0
+KITTW.US,D,20251020,000000,0.0471,0.05,0.047,0.048951,60891,0
+KITTW.US,D,20251021,000000,0.0498,0.0498,0.04701,0.0498,14348,0
+KITTW.US,D,20251022,000000,0.0497,0.0499,0.0472,0.0473,7972,0
+KITTW.US,D,20251023,000000,0.0473,0.050001,0.0455,0.0479,311369,0
+KITTW.US,D,20251024,000000,0.0455,0.0476,0.041,0.0421,450752,0
+KITTW.US,D,20251027,000000,0.0481,0.069,0.0461,0.047,1050649,0
+KITTW.US,D,20251028,000000,0.0649,0.0649,0.046,0.055,700265,0
+KITTW.US,D,20251029,000000,0.0501,0.0559,0.045,0.0556,185829,0
+KITTW.US,D,20251030,000000,0.0556,0.0556,0.049,0.0516,85014,0
+KITTW.US,D,20251031,000000,0.049037,0.0574,0.049,0.0516,173488,0
+KITTW.US,D,20251103,000000,0.0599,0.0599,0.04,0.0437,179568,0
+KITTW.US,D,20251104,000000,0.0491,0.0539,0.0438,0.0531,124256,0
+KITTW.US,D,20251105,000000,0.0535,0.0535,0.0447,0.0503,104432,0
+KITTW.US,D,20251106,000000,0.0522,0.0522,0.0453,0.0496,4614,0
+KITTW.US,D,20251107,000000,0.0464,0.0521,0.043,0.0461,128717,0
+KITTW.US,D,20251110,000000,0.0433,0.0469,0.0433,0.0433,41442,0
+KITTW.US,D,20251111,000000,0.0434,0.0467,0.0412,0.0412,48702,0
+KITTW.US,D,20251112,000000,0.0413,0.0468,0.0375,0.042,223932,0
+KITTW.US,D,20251113,000000,0.0446,0.048,0.0421,0.048,50750,0
+KITTW.US,D,20251114,000000,0.0489,0.0489,0.0424,0.0467,37656,0
+KITTW.US,D,20251117,000000,0.0426,0.0462,0.0375,0.0379,49879,0
+KITTW.US,D,20251118,000000,0.0381,0.0382,0.0376,0.0379,15409,0
+KITTW.US,D,20251119,000000,0.0375,0.0455,0.0365,0.0374,109883,0
+KITTW.US,D,20251120,000000,0.0398,0.0424,0.0375,0.0375,25115,0
+KITTW.US,D,20251121,000000,0.0376,0.03761,0.0375,0.0375,140040,0
+KITTW.US,D,20251124,000000,0.0376,0.0376,0.0227,0.0319,546369,0
+KITTW.US,D,20251125,000000,0.02825,0.0319,0.0252,0.0318,30758,0
+KITTW.US,D,20251126,000000,0.0309,0.031,0.0256,0.0256,34773,0
+KITTW.US,D,20251128,000000,0.0309,0.0309,0.0285,0.0285,13503,0
+KITTW.US,D,20251201,000000,0.0285,0.0285,0.0271,0.0271,99191,0
+KITTW.US,D,20251202,000000,0.0284,0.0284,0.0271,0.0271,9717,0
+KITTW.US,D,20251203,000000,0.03,0.1089,0.02865,0.1,1903444,0
+KITTW.US,D,20251204,000000,0.0993,0.0999,0.07,0.082,419976,0
+KITTW.US,D,20251205,000000,0.072,0.14125,0.0615,0.0891,832064,0
+KITTW.US,D,20251208,000000,0.088,0.088,0.06,0.065,300142,0
+KITTW.US,D,20251209,000000,0.0786,0.1,0.070001,0.0979,153922,0
+KITTW.US,D,20251210,000000,0.099999,0.117,0.0813,0.1,268481,0
+KITTW.US,D,20251211,000000,0.12,0.12,0.080486,0.087301,128294,0
+KITTW.US,D,20251212,000000,0.098201,0.099999,0.0626,0.0985,214712,0
+KITTW.US,D,20251215,000000,0.109,0.11,0.085,0.101,83980,0
+KITTW.US,D,20251216,000000,0.101,0.115,0.0931,0.115,49531,0
+KITTW.US,D,20251217,000000,0.1107,0.1174,0.0901,0.0901,47901,0
+KITTW.US,D,20251218,000000,0.0904,0.1148,0.0904,0.0949,21914,0
+KITTW.US,D,20251219,000000,0.0993,0.115,0.09,0.096601,95603,0
+KITTW.US,D,20251222,000000,0.085,0.094,0.08,0.089356,116607,0
+KITTW.US,D,20251223,000000,0.083,0.097432,0.0807,0.0948,76484,0
+KITTW.US,D,20251224,000000,0.0821,0.0897,0.0821,0.085,55029,0
+KITTW.US,D,20251226,000000,0.0894,0.1164,0.089,0.0901,112459,0
+KITTW.US,D,20251229,000000,0.0901,0.0901,0.0892,0.089301,8132,0
+KITTW.US,D,20251230,000000,0.0813,0.09,0.0812,0.0899,12930,0
+KITTW.US,D,20251231,000000,0.0898,0.0898,0.04,0.0451,136672,0
+KITTW.US,D,20260102,000000,0.0539,0.0699,0.0502,0.0595,187129,0
+KITTW.US,D,20260105,000000,0.07,0.086,0.063,0.075,356575,0
+KITTW.US,D,20260106,000000,0.0797,0.0998,0.0714,0.09,93140,0
+KITTW.US,D,20260107,000000,0.0949,0.0951,0.0514,0.065,151556,0
+KITTW.US,D,20260108,000000,0.0695,0.087142,0.0675,0.08,69171,0
+KITTW.US,D,20260109,000000,0.08,0.08,0.066101,0.075,37211,0
+KITTW.US,D,20260112,000000,0.0704,0.0999,0.0704,0.093,89652,0
+KITTW.US,D,20260113,000000,0.0764,0.0956,0.07,0.088799,215057,0
+KITTW.US,D,20260114,000000,0.084899,0.1,0.0786,0.095,246997,0
+KITTW.US,D,20260115,000000,0.1,0.1099,0.09,0.1,59956,0
+KITTW.US,D,20260116,000000,0.1,0.12535,0.0912,0.1002,240367,0
+KITTW.US,D,20260120,000000,0.1096,0.1096,0.0959,0.0961,45372,0
+KITTW.US,D,20260121,000000,0.0915,0.0999,0.081,0.0984,56526,0
+KITTW.US,D,20260122,000000,0.0999,0.1034,0.081,0.0939,93383,0
+KITTW.US,D,20260123,000000,0.0937,0.0987,0.077,0.078,140353,0
+KITTW.US,D,20260126,000000,0.0976,0.15,0.0835,0.1398,319015,0
+KITTW.US,D,20260127,000000,0.15,0.15,0.1101,0.12,231599,0
+KITTW.US,D,20260128,000000,0.15,0.15,0.1152,0.1152,204356,0
+KITTW.US,D,20260129,000000,0.1114,0.120151,0.0771,0.0949,121048,0
+KITTW.US,D,20260130,000000,0.0996,0.11,0.0753,0.084,219476,0
+KITTW.US,D,20260202,000000,0.084,0.0999,0.0764,0.0871,56589,0
+KITTW.US,D,20260203,000000,0.0999,0.0999,0.0788,0.0788,172535,0
+KITTW.US,D,20260204,000000,0.0942,0.0942,0.0701,0.0809,185655,0
+KITTW.US,D,20260205,000000,0.0724,0.0876,0.072,0.072,90914,0
+KITTW.US,D,20260206,000000,0.0866,0.0866,0.072101,0.0727,46895,0
+KITTW.US,D,20260209,000000,0.0734,0.0862,0.0729,0.0831,38123,0
+KITTW.US,D,20260210,000000,0.077,0.0771,0.0651,0.0725,36069,0
+KITTW.US,D,20260211,000000,0.070313,0.0725,0.0654,0.0677,6453,0
+KITTW.US,D,20260212,000000,0.0724,0.0725,0.0661,0.0718,31178,0
+KITTW.US,D,20260213,000000,0.0758,0.0758,0.066,0.0758,6747,0
+KITTW.US,D,20260217,000000,0.068,0.072,0.0653,0.066,29328,0
+KITTW.US,D,20260218,000000,0.067,0.071,0.067,0.067,7373,0
diff --git a/daily/us/nasdaq stocks/2/kmda.us.txt b/daily/us/nasdaq stocks/2/kmda.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0e5fc61e8f0a51ff7b73e16d1502c6fce51eb813
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/kmda.us.txt	
@@ -0,0 +1,3164 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KMDA.US,D,20130531,000000,9.71,10.25,9.6,10.1,3179719,0
+KMDA.US,D,20130603,000000,10.34,10.54,10.19,10.54,502795,0
+KMDA.US,D,20130604,000000,10.55,10.55,10.11,10.21,186203,0
+KMDA.US,D,20130605,000000,10.12,10.12,9.7,9.92,278406,0
+KMDA.US,D,20130606,000000,10.03,10.03,9.75,9.82,160580,0
+KMDA.US,D,20130607,000000,9.84,10.1,9.84,10.1,115842,0
+KMDA.US,D,20130610,000000,10.07,10.35,10.07,10.35,32985,0
+KMDA.US,D,20130611,000000,10.25,10.49,10.11,10.29,66142,0
+KMDA.US,D,20130612,000000,10.27,10.54,10.19,10.54,35846,0
+KMDA.US,D,20130613,000000,10.49,14.87,10.2,11.01,45645,0
+KMDA.US,D,20130614,000000,10.77,10.99,10.65,10.8,71398,0
+KMDA.US,D,20130617,000000,11.06,11.105,10.907,10.98,73404,0
+KMDA.US,D,20130618,000000,10.89,11.14,10.65,10.91,26044,0
+KMDA.US,D,20130619,000000,10.8,10.95,10.65,10.67,24980,0
+KMDA.US,D,20130620,000000,10.7,10.7,10.334,10.46,62048,0
+KMDA.US,D,20130621,000000,10.44,10.77,10.44,10.77,6980,0
+KMDA.US,D,20130624,000000,10.63,10.63,10.33,10.5,52237,0
+KMDA.US,D,20130625,000000,10.83,10.97,10.7,10.71,99108,0
+KMDA.US,D,20130626,000000,10.93,10.99,10.72,10.82,69169,0
+KMDA.US,D,20130627,000000,11.4,11.4,11.02,11.05,62967,0
+KMDA.US,D,20130628,000000,11,11.41,11,11.16,26815,0
+KMDA.US,D,20130701,000000,11.6,12,11.56,11.83,75924,0
+KMDA.US,D,20130702,000000,11.75,11.983,11.62,11.84,27940,0
+KMDA.US,D,20130703,000000,11.62,11.85,11.55,11.7,56471,0
+KMDA.US,D,20130705,000000,12.01,12.27,11.9,12.19,75671,0
+KMDA.US,D,20130708,000000,12.3,12.99,12.3,12.59,36853,0
+KMDA.US,D,20130709,000000,12.61,12.91,12.4,12.53,15402,0
+KMDA.US,D,20130710,000000,12.79,12.79,12.22,12.34,32439,0
+KMDA.US,D,20130711,000000,12.45,12.97,12.12,12.12,24674,0
+KMDA.US,D,20130712,000000,12.13,12.44,12.082,12.23,31304,0
+KMDA.US,D,20130715,000000,12.3,12.62,12.28,12.29,29054,0
+KMDA.US,D,20130716,000000,12.3,12.75,12.3,12.61,8773,0
+KMDA.US,D,20130717,000000,12.54,13.57,12.31,13.1,345054,0
+KMDA.US,D,20130718,000000,13.07,13.08,12.71,12.9,132422,0
+KMDA.US,D,20130719,000000,13.07,13.49,12.95,13.05,29980,0
+KMDA.US,D,20130722,000000,12.8,12.95,12.63,12.84,77248,0
+KMDA.US,D,20130723,000000,12.86,13,12.76,12.9,119490,0
+KMDA.US,D,20130724,000000,12.74,12.98,12.365,12.55,75034,0
+KMDA.US,D,20130725,000000,12.56,12.658,12.32,12.59,18756,0
+KMDA.US,D,20130726,000000,12.54,12.9,12.524,12.68,18214,0
+KMDA.US,D,20130729,000000,12.72,12.99,12.53,12.65,17801,0
+KMDA.US,D,20130730,000000,12.51,12.634,12.41,12.41,22240,0
+KMDA.US,D,20130731,000000,12.39,12.75,12.39,12.63,72634,0
+KMDA.US,D,20130801,000000,12.86,12.878,12.66,12.84,17922,0
+KMDA.US,D,20130802,000000,12.9,12.99,12.8,12.96,17616,0
+KMDA.US,D,20130805,000000,13.29,13.91,13.26,13.5,49808,0
+KMDA.US,D,20130806,000000,13.47,13.68,13.23,13.61,33419,0
+KMDA.US,D,20130807,000000,13.62,13.67,13.21,13.53,25995,0
+KMDA.US,D,20130808,000000,13.25,13.38,12.97,13.3,23591,0
+KMDA.US,D,20130809,000000,13.36,13.46,13.092,13.23,48524,0
+KMDA.US,D,20130812,000000,13.05,13.05,12.799,12.9,22274,0
+KMDA.US,D,20130813,000000,13.09,13.35,13.09,13.26,15596,0
+KMDA.US,D,20130814,000000,13.2,13.46,13.18,13.46,28135,0
+KMDA.US,D,20130815,000000,13.31,13.31,12.94,13.05,26001,0
+KMDA.US,D,20130816,000000,13.05,13.06,12.861,12.94,18797,0
+KMDA.US,D,20130819,000000,13.36,13.65,13.05,13.27,166296,0
+KMDA.US,D,20130820,000000,13.37,13.67,13.2,13.37,82027,0
+KMDA.US,D,20130821,000000,13.5,13.5,13.095,13.3,75028,0
+KMDA.US,D,20130822,000000,13.3,13.59,13.16,13.59,49690,0
+KMDA.US,D,20130823,000000,13.58,13.69,13.29,13.29,13482,0
+KMDA.US,D,20130826,000000,13.25,13.67,13.05,13.47,49658,0
+KMDA.US,D,20130827,000000,12.9,12.9,12.25,12.48,119209,0
+KMDA.US,D,20130828,000000,12.29,12.75,12.29,12.61,46043,0
+KMDA.US,D,20130829,000000,12.91,13.243,12.88,13,5870,0
+KMDA.US,D,20130830,000000,12.95,12.95,12.68,12.75,8650,0
+KMDA.US,D,20130903,000000,12.85,13.08,12.56,12.56,27194,0
+KMDA.US,D,20130904,000000,12.52,13,12.42,12.59,22376,0
+KMDA.US,D,20130905,000000,12.64,12.68,12.59,12.59,19500,0
+KMDA.US,D,20130906,000000,12.55,12.76,12.55,12.72,15546,0
+KMDA.US,D,20130909,000000,12.78,12.91,12.51,12.65,47823,0
+KMDA.US,D,20130910,000000,12.92,13.04,12.82,12.9,38653,0
+KMDA.US,D,20130911,000000,13.56,13.88,13.31,13.66,140153,0
+KMDA.US,D,20130912,000000,13.88,13.94,13.4,13.45,15098,0
+KMDA.US,D,20130913,000000,13.5,13.65,13.39,13.63,28595,0
+KMDA.US,D,20130916,000000,14.03,14.34,13.86,14.21,81409,0
+KMDA.US,D,20130917,000000,14.43,14.55,14.01,14.32,70242,0
+KMDA.US,D,20130918,000000,14.42,14.43,14.01,14.23,28598,0
+KMDA.US,D,20130919,000000,14.39,14.75,14.39,14.49,18689,0
+KMDA.US,D,20130920,000000,14.36,14.66,14.27,14.49,31506,0
+KMDA.US,D,20130923,000000,14.79,14.79,14.31,14.38,15393,0
+KMDA.US,D,20130924,000000,14.62,15.39,14.56,15.25,19787,0
+KMDA.US,D,20130925,000000,15.21,15.46,15.05,15.23,12700,0
+KMDA.US,D,20130926,000000,15.05,15.24,15.05,15.23,15000,0
+KMDA.US,D,20130927,000000,15.44,15.48,15.11,15.3,92500,0
+KMDA.US,D,20130930,000000,15.35,15.44,15.04,15.3,21900,0
+KMDA.US,D,20131001,000000,15.56,15.9,15.38,15.73,12800,0
+KMDA.US,D,20131002,000000,15.79,15.99,15.552,15.8,29489,0
+KMDA.US,D,20131003,000000,15.8,16.39,15.55,15.7,48897,0
+KMDA.US,D,20131004,000000,15.8,16.19,15.74,15.91,18617,0
+KMDA.US,D,20131007,000000,15.2,15.86,14.74,15.4,43946,0
+KMDA.US,D,20131008,000000,15.4,15.99,15.24,15.56,21600,0
+KMDA.US,D,20131009,000000,15.88,16.09,15.63,15.8,26800,0
+KMDA.US,D,20131010,000000,16.32,16.4,15.73,15.9,38100,0
+KMDA.US,D,20131011,000000,16,16.62,16,16.37,47300,0
+KMDA.US,D,20131014,000000,16.89,17.07,16.44,16.59,93500,0
+KMDA.US,D,20131015,000000,16.6,16.68,16.1,16.55,24600,0
+KMDA.US,D,20131016,000000,16.07,16.29,15.7,16.05,32300,0
+KMDA.US,D,20131017,000000,16,16.81,15.81,16.34,36500,0
+KMDA.US,D,20131018,000000,16.49,16.49,16.17,16.44,19601,0
+KMDA.US,D,20131021,000000,16.05,16.1,15.9,15.95,239800,0
+KMDA.US,D,20131022,000000,16.03,16.03,15.8,15.99,15025,0
+KMDA.US,D,20131023,000000,15.67,15.67,15.06,15.26,22200,0
+KMDA.US,D,20131024,000000,14.88,15.39,14.69,15.39,31544,0
+KMDA.US,D,20131025,000000,15.37,15.37,15.1,15.16,15700,0
+KMDA.US,D,20131028,000000,15.18,15.19,14.91,15,53000,0
+KMDA.US,D,20131029,000000,14.72,14.99,14.08,14.56,198100,0
+KMDA.US,D,20131030,000000,14.28,14.28,13.71,13.85,43400,0
+KMDA.US,D,20131031,000000,14.54,14.8,14.21,14.36,35472,0
+KMDA.US,D,20131101,000000,14.51,14.63,13.4,13.92,155400,0
+KMDA.US,D,20131104,000000,14.4,14.86,14.24,14.45,92800,0
+KMDA.US,D,20131105,000000,14.49,14.85,14.4,14.78,34800,0
+KMDA.US,D,20131106,000000,14.85,15.33,14.84,14.9,33679,0
+KMDA.US,D,20131107,000000,15.15,15.15,14.76,14.79,30200,0
+KMDA.US,D,20131108,000000,14.87,15.14,14.87,15.12,93300,0
+KMDA.US,D,20131111,000000,15.15,15.15,14.67,15.05,100400,0
+KMDA.US,D,20131112,000000,14.91,14.97,14.65,14.77,29610,0
+KMDA.US,D,20131113,000000,14.43,14.59,14.31,14.36,16600,0
+KMDA.US,D,20131114,000000,14.36,14.49,14.23,14.42,33918,0
+KMDA.US,D,20131115,000000,14.5,14.52,13.88,14.18,63700,0
+KMDA.US,D,20131118,000000,14.75,14.75,13.87,14.12,86300,0
+KMDA.US,D,20131119,000000,14.1,14.3,13.91,14.05,28700,0
+KMDA.US,D,20131120,000000,14.12,14.334,14.09,14.2,28416,0
+KMDA.US,D,20131121,000000,14.76,15.15,14.73,15.14,34200,0
+KMDA.US,D,20131122,000000,15.29,15.29,15.02,15.08,17000,0
+KMDA.US,D,20131125,000000,15.18,15.18,14.18,14.32,42700,0
+KMDA.US,D,20131126,000000,14.88,15.32,14.72,15.23,29100,0
+KMDA.US,D,20131127,000000,14.8,14.8,14.3,14.69,18788,0
+KMDA.US,D,20131129,000000,14.48,15.2,14.48,15.14,13155,0
+KMDA.US,D,20131202,000000,15.02,15.23,15.02,15.06,10300,0
+KMDA.US,D,20131203,000000,15.03,15.07,14.37,14.75,19000,0
+KMDA.US,D,20131204,000000,14.36,14.75,14.268,14.42,14349,0
+KMDA.US,D,20131205,000000,14.48,14.55,14.26,14.43,6800,0
+KMDA.US,D,20131206,000000,14.44,14.78,14.41,14.42,8500,0
+KMDA.US,D,20131209,000000,14.66,14.9,14.46,14.9,13400,0
+KMDA.US,D,20131210,000000,14.79,14.79,14.12,14.3,27500,0
+KMDA.US,D,20131211,000000,14.62,15.45,14.56,15.18,130300,0
+KMDA.US,D,20131212,000000,15,15.44,14.15,14.94,44600,0
+KMDA.US,D,20131213,000000,14.9,15.27,14.22,14.29,32500,0
+KMDA.US,D,20131216,000000,14.36,14.78,14.02,14.25,56800,0
+KMDA.US,D,20131217,000000,14.46,14.55,14.3,14.43,43800,0
+KMDA.US,D,20131218,000000,14.41,14.56,14.26,14.5,42205,0
+KMDA.US,D,20131219,000000,14.4,14.5,14.1,14.18,17700,0
+KMDA.US,D,20131220,000000,14.36,14.6,14.36,14.5,22700,0
+KMDA.US,D,20131223,000000,14.46,14.59,14.24,14.4,29300,0
+KMDA.US,D,20131224,000000,14.4,14.41,14.25,14.4,4777,0
+KMDA.US,D,20131226,000000,14.45,14.45,14.31,14.31,8000,0
+KMDA.US,D,20131227,000000,14.31,14.5,14.3,14.5,19080,0
+KMDA.US,D,20131230,000000,14.4,14.55,14.38,14.38,33968,0
+KMDA.US,D,20131231,000000,14.38,15.14,14.38,14.87,85389,0
+KMDA.US,D,20140102,000000,15.1,15.21,15.04,15.2,8084,0
+KMDA.US,D,20140103,000000,15.23,15.35,14.71,15.35,37477,0
+KMDA.US,D,20140106,000000,15.54,15.54,15.11,15.14,61800,0
+KMDA.US,D,20140107,000000,15.4,15.57,15.36,15.39,36600,0
+KMDA.US,D,20140108,000000,15.89,15.93,15.76,15.85,32200,0
+KMDA.US,D,20140109,000000,15.93,16.2,15.93,16.1,20100,0
+KMDA.US,D,20140110,000000,16.2,16.2,15.91,16.04,40700,0
+KMDA.US,D,20140113,000000,16.7,16.94,16.26,16.42,67600,0
+KMDA.US,D,20140114,000000,16.61,16.65,16.31,16.51,83100,0
+KMDA.US,D,20140115,000000,16.63,16.74,16.45,16.57,62539,0
+KMDA.US,D,20140116,000000,16.65,16.71,15.81,15.83,63100,0
+KMDA.US,D,20140117,000000,16.06,16.6,16.04,16.6,27000,0
+KMDA.US,D,20140121,000000,16.37,16.37,15.95,16.11,11700,0
+KMDA.US,D,20140122,000000,16.25,17.26,16.25,17,80875,0
+KMDA.US,D,20140123,000000,16.79,16.93,16.45,16.73,56518,0
+KMDA.US,D,20140124,000000,16.2,16.29,16.1,16.28,15300,0
+KMDA.US,D,20140127,000000,16.34,16.34,15.25,15.59,56237,0
+KMDA.US,D,20140128,000000,15.5,16.08,15.5,15.87,14200,0
+KMDA.US,D,20140129,000000,15.51,16.07,15.36,15.5,18100,0
+KMDA.US,D,20140130,000000,15.45,15.545,14.8,14.82,56413,0
+KMDA.US,D,20140131,000000,14.8,15.18,14.45,15.1,32400,0
+KMDA.US,D,20140203,000000,15.42,15.67,15.26,15.26,43596,0
+KMDA.US,D,20140204,000000,15.51,16.37,15.49,15.86,34650,0
+KMDA.US,D,20140205,000000,15.57,16.09,15.425,15.65,101956,0
+KMDA.US,D,20140206,000000,15.75,16.44,15.749,16.35,84648,0
+KMDA.US,D,20140207,000000,16.13,16.46,16.1,16.35,23955,0
+KMDA.US,D,20140210,000000,16.01,16.2,15.88,16.13,29012,0
+KMDA.US,D,20140211,000000,16.12,16.44,16.12,16.4,10001,0
+KMDA.US,D,20140212,000000,16.33,17.142,16.22,16.8,40381,0
+KMDA.US,D,20140213,000000,16.56,16.78,16.34,16.78,17200,0
+KMDA.US,D,20140214,000000,16.74,16.74,16.5,16.55,14111,0
+KMDA.US,D,20140218,000000,16.54,16.708,16.38,16.55,13196,0
+KMDA.US,D,20140219,000000,16.47,16.69,16.25,16.3,13837,0
+KMDA.US,D,20140220,000000,16.32,16.45,16.26,16.341,3606,0
+KMDA.US,D,20140221,000000,16.77,16.77,16.48,16.5,5150,0
+KMDA.US,D,20140224,000000,16.85,16.85,16.475,16.5,5458,0
+KMDA.US,D,20140225,000000,16.6,16.76,16.5,16.643,11146,0
+KMDA.US,D,20140226,000000,16.6,16.69,16.49,16.52,6623,0
+KMDA.US,D,20140227,000000,16.77,17.95,16.62,17.4,60583,0
+KMDA.US,D,20140228,000000,17.5,17.82,17.31,17.34,39462,0
+KMDA.US,D,20140303,000000,17.41,17.93,17.01,17.33,167968,0
+KMDA.US,D,20140304,000000,17.62,17.75,17.133,17.2,61803,0
+KMDA.US,D,20140305,000000,17.38,17.54,17.21,17.5,22276,0
+KMDA.US,D,20140306,000000,16.45,16.5,15.53,15.53,125058,0
+KMDA.US,D,20140307,000000,16.47,16.48,15.57,15.78,45908,0
+KMDA.US,D,20140310,000000,16.28,16.28,15.84,15.95,72084,0
+KMDA.US,D,20140311,000000,16.35,16.49,15.9,15.97,73650,0
+KMDA.US,D,20140312,000000,16,16.1,15.81,15.91,21115,0
+KMDA.US,D,20140313,000000,16,17.45,15.96,15.96,27532,0
+KMDA.US,D,20140314,000000,15.68,16.12,15.68,15.72,7568,0
+KMDA.US,D,20140317,000000,15.94,16.11,15.813,15.95,20826,0
+KMDA.US,D,20140318,000000,16.35,16.419,15.65,15.8,39481,0
+KMDA.US,D,20140319,000000,16.08,16.134,15.76,15.98,23781,0
+KMDA.US,D,20140320,000000,16.009,16.009,15.54,15.74,22608,0
+KMDA.US,D,20140321,000000,15.35,15.5,14.81,15.48,84504,0
+KMDA.US,D,20140324,000000,15.745,15.745,14.86,15.13,102741,0
+KMDA.US,D,20140325,000000,15.36,15.46,15.21,15.26,35313,0
+KMDA.US,D,20140326,000000,15.31,15.33,14.5,14.81,115900,0
+KMDA.US,D,20140327,000000,14.77,14.84,14.41,14.46,21865,0
+KMDA.US,D,20140328,000000,14.35,14.89,14.33,14.56,100520,0
+KMDA.US,D,20140331,000000,14.34,14.5,14.04,14.5,28115,0
+KMDA.US,D,20140401,000000,15.06,15.319,14.77,14.9,46914,0
+KMDA.US,D,20140402,000000,15.04,15.04,14.59,14.97,31254,0
+KMDA.US,D,20140403,000000,15.41,15.41,14.54,15.01,23570,0
+KMDA.US,D,20140404,000000,15.11,15.23,14.3,14.6,9854,0
+KMDA.US,D,20140407,000000,14.53,14.58,14.22,14.55,21772,0
+KMDA.US,D,20140408,000000,14.56,14.565,14.2,14.535,19785,0
+KMDA.US,D,20140409,000000,14.71,15.38,14.7,14.91,17792,0
+KMDA.US,D,20140410,000000,15,15,13.96,14.36,20055,0
+KMDA.US,D,20140411,000000,14.77,14.77,14.15,14.24,16939,0
+KMDA.US,D,20140414,000000,14.32,14.664,14.24,14.29,15872,0
+KMDA.US,D,20140415,000000,14.35,14.35,13.66,14.1,23676,0
+KMDA.US,D,20140416,000000,13.8,14.325,13.8,14.325,15232,0
+KMDA.US,D,20140417,000000,14.58,14.88,14.35,14.49,12272,0
+KMDA.US,D,20140421,000000,14.59,14.6,14.35,14.51,30643,0
+KMDA.US,D,20140422,000000,14.26,14.6,14.23,14.4,51761,0
+KMDA.US,D,20140423,000000,14.35,14.38,14.14,14.38,28709,0
+KMDA.US,D,20140424,000000,14.4,14.49,14.28,14.4,39545,0
+KMDA.US,D,20140425,000000,14.35,14.48,14.04,14.2,90428,0
+KMDA.US,D,20140428,000000,14.35,14.6,14.28,14.4,34524,0
+KMDA.US,D,20140429,000000,14.49,14.629,14.27,14.45,12188,0
+KMDA.US,D,20140430,000000,14.43,14.53,14.06,14.31,50958,0
+KMDA.US,D,20140501,000000,14.32,14.41,14.13,14.401,25779,0
+KMDA.US,D,20140502,000000,14.15,14.362,14.15,14.335,12939,0
+KMDA.US,D,20140505,000000,14.15,14.15,13.82,14,22026,0
+KMDA.US,D,20140506,000000,13.87,14.045,13.83,14.01,22973,0
+KMDA.US,D,20140507,000000,13.86,14.14,13.75,13.91,33280,0
+KMDA.US,D,20140508,000000,13.57,13.89,12.79,13.069,79121,0
+KMDA.US,D,20140509,000000,13.01,13.74,13.01,13.42,41970,0
+KMDA.US,D,20140512,000000,14.1,14.16,13.79,13.82,40240,0
+KMDA.US,D,20140513,000000,13.82,14.16,13.67,13.67,30971,0
+KMDA.US,D,20140514,000000,13.73,13.85,13.65,13.67,26931,0
+KMDA.US,D,20140515,000000,13.77,13.92,13.59,13.82,24006,0
+KMDA.US,D,20140516,000000,9.61,9.79,8.86,9.08,1813011,0
+KMDA.US,D,20140519,000000,8.61,8.64,8.37,8.61,644342,0
+KMDA.US,D,20140520,000000,8.3201,8.38,8.16,8.3199,658378,0
+KMDA.US,D,20140521,000000,8.15,8.49,8.14,8.25,379363,0
+KMDA.US,D,20140522,000000,8.04,8.04,7.7,7.85,280666,0
+KMDA.US,D,20140523,000000,7.8,7.99,7.55,7.99,143603,0
+KMDA.US,D,20140527,000000,8.1,8.27,7.88,8.07,169140,0
+KMDA.US,D,20140528,000000,8,8.01,7.7,7.79,135092,0
+KMDA.US,D,20140529,000000,7.89,8,7.8,7.85,63264,0
+KMDA.US,D,20140530,000000,7.81,8.095,7.81,8.01,136543,0
+KMDA.US,D,20140602,000000,8.1,8.16,7.96,8.03,122507,0
+KMDA.US,D,20140603,000000,7.97,8.13,7.82,8.12,73703,0
+KMDA.US,D,20140604,000000,8.12,8.2,7.96,8.1,76706,0
+KMDA.US,D,20140605,000000,8.06,8.28,8.06,8.18,111972,0
+KMDA.US,D,20140606,000000,8.14,8.5,8.14,8.48,140277,0
+KMDA.US,D,20140609,000000,8.5,8.61,8.26,8.34,57789,0
+KMDA.US,D,20140610,000000,8.23,8.27,8.04,8.16,36900,0
+KMDA.US,D,20140611,000000,8.08,8.22,8.0658,8.11,22454,0
+KMDA.US,D,20140612,000000,8.1,8.16,7.83,7.94,68138,0
+KMDA.US,D,20140613,000000,8.02,8.11,7.82,7.95,50544,0
+KMDA.US,D,20140616,000000,7.8,7.8875,7.6,7.81,60876,0
+KMDA.US,D,20140617,000000,7.66,8.17,7.58,7.85,39375,0
+KMDA.US,D,20140618,000000,7.75,7.79,7.59,7.64,278567,0
+KMDA.US,D,20140619,000000,7.6,7.69,7.56,7.58,25796,0
+KMDA.US,D,20140620,000000,7.51,7.74,7.42,7.46,28005,0
+KMDA.US,D,20140623,000000,7.37,7.38,7.13,7.22,89913,0
+KMDA.US,D,20140624,000000,7.09,7.21,7.07,7.09,72122,0
+KMDA.US,D,20140625,000000,7.13,7.29,7.05,7.22,36530,0
+KMDA.US,D,20140626,000000,7.11,7.11,7,7.05,47554,0
+KMDA.US,D,20140627,000000,7,7.0799,7,7,47018,0
+KMDA.US,D,20140630,000000,7.06,7.21,6.98,7.1299,59646,0
+KMDA.US,D,20140701,000000,7.08,7.317,7.07,7.21,98290,0
+KMDA.US,D,20140702,000000,7.21,7.28,6.98,7.07,31100,0
+KMDA.US,D,20140703,000000,7.15,7.23,7.12,7.22,21249,0
+KMDA.US,D,20140707,000000,7.05,7.09,6.91,7,102461,0
+KMDA.US,D,20140708,000000,6.85,6.85,6.707,6.83,40255,0
+KMDA.US,D,20140709,000000,6.79,6.86,6.75,6.76,12348,0
+KMDA.US,D,20140710,000000,6.74,6.92,6.6,6.79,293924,0
+KMDA.US,D,20140711,000000,6.71,6.81,6.7,6.7,26944,0
+KMDA.US,D,20140714,000000,6.58,6.7,6.56,6.58,48725,0
+KMDA.US,D,20140715,000000,6.58,6.64,6.34,6.46,61081,0
+KMDA.US,D,20140716,000000,6.54,6.57,6.42,6.53,31400,0
+KMDA.US,D,20140717,000000,6.68,6.75,6.565,6.62,28752,0
+KMDA.US,D,20140718,000000,6.71,6.77,6.6,6.77,33359,0
+KMDA.US,D,20140721,000000,6.7,6.7,6.612,6.65,4794,0
+KMDA.US,D,20140722,000000,6.67,6.85,6.67,6.71,5791,0
+KMDA.US,D,20140723,000000,6.62,6.7,6.51,6.56,27695,0
+KMDA.US,D,20140724,000000,6.57,6.72,6.57,6.59,11355,0
+KMDA.US,D,20140725,000000,6.52,6.5662,6.41,6.51,2904,0
+KMDA.US,D,20140728,000000,6.57,6.73,6.57,6.68,48728,0
+KMDA.US,D,20140729,000000,7.09,7.26,7.08,7.17,33982,0
+KMDA.US,D,20140730,000000,7.31,7.35,7.07,7.34,31239,0
+KMDA.US,D,20140731,000000,7.02,7.08,6.927,6.96,17418,0
+KMDA.US,D,20140801,000000,6.96,7.13,6.92,6.92,18630,0
+KMDA.US,D,20140804,000000,7.22,7.22,6.971,7.04,31784,0
+KMDA.US,D,20140805,000000,7.07,7.12,7,7.07,16943,0
+KMDA.US,D,20140806,000000,7.01,7.01,6.83,6.96,7691,0
+KMDA.US,D,20140807,000000,6.89,6.89,6.76,6.76,2144,0
+KMDA.US,D,20140808,000000,6.78,6.98,6.78,6.8,1175,0
+KMDA.US,D,20140811,000000,7.36,7.38,7.15,7.34,42893,0
+KMDA.US,D,20140812,000000,7.25,7.251,7.17,7.17,4800,0
+KMDA.US,D,20140813,000000,7.23,7.332,6.81,7.18,9520,0
+KMDA.US,D,20140814,000000,6.99,7.19,6.99,7.17,8772,0
+KMDA.US,D,20140815,000000,7,7.18,7,7.04,3543,0
+KMDA.US,D,20140818,000000,6.94,7,6.8,6.82,10148,0
+KMDA.US,D,20140819,000000,6.78,6.96,6.78,6.91,10372,0
+KMDA.US,D,20140820,000000,6.89,6.89,6.64,6.75,7362,0
+KMDA.US,D,20140821,000000,6.74,6.81,6.33,6.56,14519,0
+KMDA.US,D,20140822,000000,6.56,6.77,6.5,6.59,4661,0
+KMDA.US,D,20140825,000000,6.56,6.6599,6.455,6.6,7012,0
+KMDA.US,D,20140826,000000,6.68,6.68,6.59,6.64,11884,0
+KMDA.US,D,20140827,000000,6.79,6.91,6.79,6.84,4013,0
+KMDA.US,D,20140828,000000,6.84,6.91,6.7405,6.7405,2148,0
+KMDA.US,D,20140829,000000,6.9,6.9,6.8316,6.87,2870,0
+KMDA.US,D,20140902,000000,7,7.115,6.8497,7.04,20962,0
+KMDA.US,D,20140903,000000,7.19,7.24,7.11,7.16,11496,0
+KMDA.US,D,20140904,000000,5.87,6.03,5.58,5.82,375856,0
+KMDA.US,D,20140905,000000,5.77,5.932,5.75,5.75,54545,0
+KMDA.US,D,20140908,000000,5.45,5.5,5.2,5.29,153213,0
+KMDA.US,D,20140909,000000,5.11,5.21,5.05,5.12,84467,0
+KMDA.US,D,20140910,000000,5.1,5.2,5.07,5.07,25827,0
+KMDA.US,D,20140911,000000,4.91,4.99,4.88,4.89,72001,0
+KMDA.US,D,20140912,000000,4.9,5,4.85,4.9,20952,0
+KMDA.US,D,20140915,000000,4.6,4.69,4.56,4.62,69917,0
+KMDA.US,D,20140916,000000,4.66,4.78,4.62,4.65,46088,0
+KMDA.US,D,20140917,000000,4.62,4.64,4.56,4.5858,45221,0
+KMDA.US,D,20140918,000000,4.59,4.6,4.53,4.6,8156,0
+KMDA.US,D,20140919,000000,4.63,4.63,4.6145,4.63,3926,0
+KMDA.US,D,20140922,000000,4.59,4.61,4.51,4.53,15291,0
+KMDA.US,D,20140923,000000,4.46,4.53,4.4499,4.45,16390,0
+KMDA.US,D,20140924,000000,4.39,4.62,4.35,4.62,15291,0
+KMDA.US,D,20140925,000000,4.68,4.68,4.45,4.47,3859,0
+KMDA.US,D,20140926,000000,4.4694,4.49,4.4361,4.49,2745,0
+KMDA.US,D,20140929,000000,4.59,4.59,4.46,4.5476,33410,0
+KMDA.US,D,20140930,000000,4.57,4.57,4.44,4.46,14264,0
+KMDA.US,D,20141001,000000,4.53,4.6,4.5,4.51,6476,0
+KMDA.US,D,20141002,000000,4.54,4.541,4.47,4.47,10307,0
+KMDA.US,D,20141003,000000,4.56,4.59,4.47,4.47,7924,0
+KMDA.US,D,20141006,000000,4.53,4.64,4.5201,4.58,8150,0
+KMDA.US,D,20141007,000000,4.58,4.58,4.49,4.49,9580,0
+KMDA.US,D,20141008,000000,4.45,4.546,4.4019,4.53,8122,0
+KMDA.US,D,20141009,000000,4.46,4.51,4.38,4.45,5999,0
+KMDA.US,D,20141010,000000,4.42,4.47,4.35,4.37,19354,0
+KMDA.US,D,20141013,000000,4.34,4.37,4.3,4.3,25872,0
+KMDA.US,D,20141014,000000,4.28,4.28,4.1,4.18,15096,0
+KMDA.US,D,20141015,000000,4.12,4.31,4.12,4.2409,16487,0
+KMDA.US,D,20141016,000000,4.27,4.27,4.1679,4.21,2810,0
+KMDA.US,D,20141017,000000,4.17,4.25,4.16,4.22,10025,0
+KMDA.US,D,20141020,000000,4.03,4.06,4.02,4.03,17108,0
+KMDA.US,D,20141021,000000,4.12,4.12,4.05,4.05,2816,0
+KMDA.US,D,20141022,000000,4.02,4.13,4.02,4.11,2117,0
+KMDA.US,D,20141023,000000,4.05,4.07,3.98,4.0101,9378,0
+KMDA.US,D,20141024,000000,4.01,4.03,3.98,4.03,6026,0
+KMDA.US,D,20141027,000000,4.13,4.17,4.11,4.12,18600,0
+KMDA.US,D,20141028,000000,4.17,4.28,4.17,4.27,26050,0
+KMDA.US,D,20141029,000000,4.34,4.36,4.11,4.16,55754,0
+KMDA.US,D,20141030,000000,4.1,4.189,4.09,4.1,5497,0
+KMDA.US,D,20141031,000000,4.15,4.15,4.09,4.145,2903,0
+KMDA.US,D,20141103,000000,4.09,4.16,4.05,4.0932,9034,0
+KMDA.US,D,20141104,000000,4.04,4.08,4.04,4.05,3903,0
+KMDA.US,D,20141105,000000,4.04,4.08,4.01,4.03,4119,0
+KMDA.US,D,20141106,000000,4.08,4.08,4,4,6028,0
+KMDA.US,D,20141107,000000,4,4.15,4,4.15,4905,0
+KMDA.US,D,20141110,000000,4.05,4.05,3.84,3.9,33497,0
+KMDA.US,D,20141111,000000,3.75,3.8,3.6,3.8,53368,0
+KMDA.US,D,20141112,000000,3.36,3.59,3.25,3.5,170197,0
+KMDA.US,D,20141113,000000,3.41,3.49,3.41,3.41,82630,0
+KMDA.US,D,20141114,000000,3.41,3.45,3.36,3.41,104015,0
+KMDA.US,D,20141117,000000,3.39,3.41,3.31,3.31,149369,0
+KMDA.US,D,20141118,000000,3.32,3.46,3.32,3.35,59672,0
+KMDA.US,D,20141119,000000,3.44,3.45,3.31,3.39,32474,0
+KMDA.US,D,20141120,000000,3.4,3.41,3.2601,3.28,103265,0
+KMDA.US,D,20141121,000000,3.34,3.35,3.28,3.28,22941,0
+KMDA.US,D,20141124,000000,3.17,3.18,3.12,3.14,46607,0
+KMDA.US,D,20141125,000000,3.08,3.126,3.02,3.07,174235,0
+KMDA.US,D,20141126,000000,3.08,3.21,3.07,3.11,41653,0
+KMDA.US,D,20141128,000000,3.18,3.25,3.18,3.19,28068,0
+KMDA.US,D,20141201,000000,3.4,3.4,3.31,3.31,73058,0
+KMDA.US,D,20141202,000000,3.31,3.36,3.29,3.3,36125,0
+KMDA.US,D,20141203,000000,3.3,3.32,3.24,3.27,30578,0
+KMDA.US,D,20141204,000000,3.33,3.4,3.25,3.34,24703,0
+KMDA.US,D,20141205,000000,3.35,3.39,3.31,3.32,34524,0
+KMDA.US,D,20141208,000000,3.41,3.58,3.41,3.45,74296,0
+KMDA.US,D,20141209,000000,3.41,3.47,3.38,3.42,75963,0
+KMDA.US,D,20141210,000000,3.37,3.43,3.31,3.31,25794,0
+KMDA.US,D,20141211,000000,3.62,3.7,3.5201,3.53,67901,0
+KMDA.US,D,20141212,000000,3.57,3.58,3.51,3.51,48919,0
+KMDA.US,D,20141215,000000,3.57,3.63,3.4401,3.55,32847,0
+KMDA.US,D,20141216,000000,3.46,3.6,3.46,3.57,24683,0
+KMDA.US,D,20141217,000000,3.53,3.64,3.53,3.62,72343,0
+KMDA.US,D,20141218,000000,3.5805,3.7844,3.55,3.67,30723,0
+KMDA.US,D,20141219,000000,3.68,3.7,3.606,3.69,16252,0
+KMDA.US,D,20141222,000000,3.61,3.66,3.58,3.63,39366,0
+KMDA.US,D,20141223,000000,3.6,3.635,3.42,3.6,88078,0
+KMDA.US,D,20141224,000000,3.52,3.59,3.5,3.57,83886,0
+KMDA.US,D,20141226,000000,3.55,3.6,3.51,3.55,46603,0
+KMDA.US,D,20141229,000000,3.41,3.57,3.38,3.5,249831,0
+KMDA.US,D,20141230,000000,3.51,3.78,3.5001,3.7,130143,0
+KMDA.US,D,20141231,000000,3.709,3.88,3.6801,3.8,99865,0
+KMDA.US,D,20150102,000000,3.85,3.97,3.85,3.97,63221,0
+KMDA.US,D,20150105,000000,4.49,4.5,4.04,4.39,414963,0
+KMDA.US,D,20150106,000000,4.48,4.49,4.25,4.49,165752,0
+KMDA.US,D,20150107,000000,4.33,4.34,4.15,4.19,103328,0
+KMDA.US,D,20150108,000000,4.11,4.22,4,4.1,75005,0
+KMDA.US,D,20150109,000000,4.15,4.34,4.15,4.25,55516,0
+KMDA.US,D,20150112,000000,4.27,4.27,3.92,4.2,78196,0
+KMDA.US,D,20150113,000000,4.1799,4.23,4.1335,4.18,23822,0
+KMDA.US,D,20150114,000000,4.09,4.09,4.0007,4.07,13926,0
+KMDA.US,D,20150115,000000,4.01,4.042,3.9,3.96,32365,0
+KMDA.US,D,20150116,000000,3.92,4,3.9,3.96,17387,0
+KMDA.US,D,20150120,000000,3.91,4.02,3.83,3.95,25656,0
+KMDA.US,D,20150121,000000,3.86,3.87,3.792,3.84,58300,0
+KMDA.US,D,20150122,000000,3.86,4.18,3.8501,4.05,15842,0
+KMDA.US,D,20150123,000000,3.98,4.04,3.88,3.9,13108,0
+KMDA.US,D,20150126,000000,3.9,4.1,3.85,4.09,9253,0
+KMDA.US,D,20150127,000000,4.02,4.2465,3.9999,4.23,72650,0
+KMDA.US,D,20150128,000000,4.2,4.22,4.07,4.08,52899,0
+KMDA.US,D,20150129,000000,4.08,4.08,4.02,4.03,14162,0
+KMDA.US,D,20150130,000000,4.04,4.12,4.03,4.03,9974,0
+KMDA.US,D,20150202,000000,4.21,4.23,4.05,4.09,77914,0
+KMDA.US,D,20150203,000000,4.22,4.23,4.1,4.15,69053,0
+KMDA.US,D,20150204,000000,4.12,4.13,4.0701,4.09,9812,0
+KMDA.US,D,20150205,000000,4.09,4.12,4.05,4.09,8165,0
+KMDA.US,D,20150206,000000,4.08,4.14,4.04,4.14,7207,0
+KMDA.US,D,20150209,000000,4.03,4.04,3.86,4.03,39863,0
+KMDA.US,D,20150210,000000,4,4.1,3.986,4.0901,20005,0
+KMDA.US,D,20150211,000000,4.13,4.15,3.98,4.11,11186,0
+KMDA.US,D,20150212,000000,4.2,4.29,4.14,4.2,19425,0
+KMDA.US,D,20150213,000000,4.16,4.28,4.16,4.23,8977,0
+KMDA.US,D,20150217,000000,4.3,4.43,4.3,4.41,33162,0
+KMDA.US,D,20150218,000000,4.5,4.5772,4.4508,4.51,56652,0
+KMDA.US,D,20150219,000000,4.48,4.6755,4.44,4.62,29121,0
+KMDA.US,D,20150220,000000,4.679,4.679,4.51,4.57,5404,0
+KMDA.US,D,20150223,000000,4.5,4.67,4.5,4.59,23332,0
+KMDA.US,D,20150224,000000,4.59,4.59,4.41,4.46,22183,0
+KMDA.US,D,20150225,000000,4.41,4.51,4.35,4.5,39631,0
+KMDA.US,D,20150226,000000,4.5,4.61,4.49,4.52,12360,0
+KMDA.US,D,20150227,000000,4.57,4.57,4.4501,4.51,9675,0
+KMDA.US,D,20150302,000000,4.61,4.8,4.61,4.7,20200,0
+KMDA.US,D,20150303,000000,4.8,4.81,4.74,4.77,12800,0
+KMDA.US,D,20150304,000000,4.83,4.83,4.74,4.78,11800,0
+KMDA.US,D,20150305,000000,4.78,4.8,4.73,4.79,12500,0
+KMDA.US,D,20150306,000000,4.74,4.74,4.63,4.63,9500,0
+KMDA.US,D,20150309,000000,4.57,4.58,4.5,4.5,12100,0
+KMDA.US,D,20150310,000000,4.4,4.45,4.32,4.32,3400,0
+KMDA.US,D,20150311,000000,4.31,4.35,4.27,4.3,34200,0
+KMDA.US,D,20150312,000000,4.26,4.43,4.26,4.29,7500,0
+KMDA.US,D,20150313,000000,4.31,4.38,4.08,4.08,43800,0
+KMDA.US,D,20150316,000000,4.28,4.29,4.15,4.15,1500,0
+KMDA.US,D,20150317,000000,4.24,4.29,4.2,4.27,4500,0
+KMDA.US,D,20150318,000000,4.31,4.52,4.31,4.33,46800,0
+KMDA.US,D,20150319,000000,4.35,4.5,4.34,4.43,8800,0
+KMDA.US,D,20150320,000000,4.48,4.48,4.25,4.25,8000,0
+KMDA.US,D,20150323,000000,4.5,4.63,4.45,4.63,81300,0
+KMDA.US,D,20150324,000000,4.55,4.62,4.36,4.36,28800,0
+KMDA.US,D,20150325,000000,4.43,4.49,4.39,4.44,17300,0
+KMDA.US,D,20150326,000000,4.4,4.55,4.39,4.55,13800,0
+KMDA.US,D,20150327,000000,4.38,4.49,4.38,4.49,8600,0
+KMDA.US,D,20150330,000000,4.45,4.55,4.4,4.55,15100,0
+KMDA.US,D,20150331,000000,4.44,4.45,4.38,4.42,7900,0
+KMDA.US,D,20150401,000000,4.57,4.67,4.53,4.57,61500,0
+KMDA.US,D,20150402,000000,4.51,4.69,4.51,4.57,18900,0
+KMDA.US,D,20150406,000000,4.52,4.68,4.52,4.67,10200,0
+KMDA.US,D,20150407,000000,4.67,4.67,4.54,4.57,20018,0
+KMDA.US,D,20150408,000000,4.56,4.56,4.46,4.54,17700,0
+KMDA.US,D,20150409,000000,4.5,4.56,4.4601,4.51,10525,0
+KMDA.US,D,20150410,000000,4.5,4.55,4.5,4.53,10000,0
+KMDA.US,D,20150413,000000,4.46,4.53,4.46,4.52,2700,0
+KMDA.US,D,20150414,000000,4.55,4.57,4.45,4.45,37500,0
+KMDA.US,D,20150415,000000,4.45,4.51,4.45,4.47,9332,0
+KMDA.US,D,20150416,000000,4.5,4.61,4.5,4.56,11528,0
+KMDA.US,D,20150417,000000,4.56,4.59,4.52,4.57,3800,0
+KMDA.US,D,20150420,000000,4.86,5.15,4.72,4.9854,204649,0
+KMDA.US,D,20150421,000000,4.87,4.87,4.56,4.79,68564,0
+KMDA.US,D,20150422,000000,4.71,4.78,4.64,4.71,53118,0
+KMDA.US,D,20150423,000000,4.65,4.75,4.63,4.72,4900,0
+KMDA.US,D,20150424,000000,4.72,4.74,4.68,4.71,11600,0
+KMDA.US,D,20150427,000000,4.7,4.74,4.53,4.6,21200,0
+KMDA.US,D,20150428,000000,4.58,4.72,4.58,4.61,10200,0
+KMDA.US,D,20150429,000000,4.59,4.59,4.48,4.57,19800,0
+KMDA.US,D,20150430,000000,4.59,4.59,4.16,4.32,67000,0
+KMDA.US,D,20150501,000000,4.38,4.39,4.11,4.21,165300,0
+KMDA.US,D,20150504,000000,4.35,4.39,4.28,4.31,36300,0
+KMDA.US,D,20150505,000000,4.43,4.43,4.29,4.37,23400,0
+KMDA.US,D,20150506,000000,4.47,4.52,4.21,4.29,44186,0
+KMDA.US,D,20150507,000000,4.33,4.38,4.27,4.36,23993,0
+KMDA.US,D,20150508,000000,4.39,4.5,4.3,4.35,6200,0
+KMDA.US,D,20150511,000000,4.35,4.42,4.35,4.4,23300,0
+KMDA.US,D,20150512,000000,4.22,4.46,4.21,4.37,38559,0
+KMDA.US,D,20150513,000000,4.38,4.41,4.38,4.41,10800,0
+KMDA.US,D,20150514,000000,4.36,4.41,4.33,4.4,28200,0
+KMDA.US,D,20150515,000000,4.3755,4.46,4.3755,4.4,4728,0
+KMDA.US,D,20150518,000000,4.26,4.26,4.18,4.2,48602,0
+KMDA.US,D,20150519,000000,4.19,4.22,4.11,4.2,27800,0
+KMDA.US,D,20150520,000000,4.3,4.3,4.2,4.21,34400,0
+KMDA.US,D,20150521,000000,4.21,4.43,4.2,4.21,6300,0
+KMDA.US,D,20150522,000000,4.2,4.3,4.2,4.25,39100,0
+KMDA.US,D,20150526,000000,4.27,4.34,4.17,4.29,115675,0
+KMDA.US,D,20150527,000000,4.26,4.35,4.26,4.33,7700,0
+KMDA.US,D,20150528,000000,4.35,4.44,4.3,4.44,32599,0
+KMDA.US,D,20150529,000000,4.44,4.67,4.44,4.56,42100,0
+KMDA.US,D,20150601,000000,4.53,4.55,4.46,4.47,27500,0
+KMDA.US,D,20150602,000000,4.44,4.48,4.41,4.41,10112,0
+KMDA.US,D,20150603,000000,4.37,4.46,4.36,4.4,15300,0
+KMDA.US,D,20150604,000000,4.31,4.41,4.3,4.41,62500,0
+KMDA.US,D,20150605,000000,4.4,4.41,4.27,4.29,22200,0
+KMDA.US,D,20150608,000000,4.29,4.29,4.2,4.22,9600,0
+KMDA.US,D,20150609,000000,4.29,4.34,4.29,4.32,2414,0
+KMDA.US,D,20150611,000000,4.3148,4.42,4.3111,4.37,1700,0
+KMDA.US,D,20150612,000000,4.37,4.37,4.24,4.24,3100,0
+KMDA.US,D,20150615,000000,4.21,4.21,4.16,4.18,10000,0
+KMDA.US,D,20150616,000000,4.14,4.17,4.14,4.15,1100,0
+KMDA.US,D,20150617,000000,4.14,4.14,4.05,4.07,13300,0
+KMDA.US,D,20150618,000000,4.02,4.03,3.93,3.96,34400,0
+KMDA.US,D,20150619,000000,3.94,3.96,3.91,3.91,8800,0
+KMDA.US,D,20150622,000000,3.98,4.11,3.98,4.08,12800,0
+KMDA.US,D,20150623,000000,4.01,4.07,3.97,3.97,8536,0
+KMDA.US,D,20150624,000000,4.04,4.04,3.99,4.04,16500,0
+KMDA.US,D,20150625,000000,4.02,4.13,4.02,4.02,12500,0
+KMDA.US,D,20150626,000000,4.02,4.02,4.01,4.02,4400,0
+KMDA.US,D,20150629,000000,3.79,3.86,3.75,3.85,90100,0
+KMDA.US,D,20150630,000000,3.85,3.91,3.8029,3.82,4328,0
+KMDA.US,D,20150701,000000,3.88,4.01,3.88,3.92,8800,0
+KMDA.US,D,20150702,000000,3.92,4.01,3.88,3.98,1400,0
+KMDA.US,D,20150706,000000,3.83,3.91,3.83,3.88,24700,0
+KMDA.US,D,20150707,000000,3.85,3.91,3.75,3.83,60500,0
+KMDA.US,D,20150708,000000,3.75,3.88,3.69,3.75,103600,0
+KMDA.US,D,20150709,000000,3.79,3.83,3.78,3.78,4500,0
+KMDA.US,D,20150710,000000,3.79,3.85,3.79,3.85,1000,0
+KMDA.US,D,20150713,000000,3.9,3.98,3.89,3.96,27000,0
+KMDA.US,D,20150714,000000,3.98,4,3.951,4,11004,0
+KMDA.US,D,20150715,000000,4.1,4.12,4.01,4.02,55885,0
+KMDA.US,D,20150716,000000,4.03,4.05,4.03,4.03,6000,0
+KMDA.US,D,20150717,000000,4.04,4.04,3.78,4,17600,0
+KMDA.US,D,20150720,000000,4,4.03,3.98,4.01,5600,0
+KMDA.US,D,20150721,000000,4.07,4.08,3.96,3.99,9200,0
+KMDA.US,D,20150722,000000,4.01,4.07,4,4,13300,0
+KMDA.US,D,20150723,000000,3.93,3.96,3.87,3.9,9000,0
+KMDA.US,D,20150724,000000,3.88,3.9,3.83,3.83,9000,0
+KMDA.US,D,20150727,000000,3.93,3.93,3.89,3.89,13900,0
+KMDA.US,D,20150728,000000,3.89,3.9,3.85,3.89,9000,0
+KMDA.US,D,20150729,000000,3.85,3.88,3.85,3.86,2800,0
+KMDA.US,D,20150730,000000,3.87,3.87,3.79,3.79,10300,0
+KMDA.US,D,20150731,000000,3.91,3.91,3.78,3.85,10300,0
+KMDA.US,D,20150803,000000,3.81,3.84,3.78,3.79,4416,0
+KMDA.US,D,20150804,000000,3.61,3.72,3.58,3.65,77800,0
+KMDA.US,D,20150805,000000,3.72,3.73,3.7,3.7,17600,0
+KMDA.US,D,20150806,000000,3.7717,3.7717,3.68,3.73,6489,0
+KMDA.US,D,20150807,000000,3.73,3.76,3.7,3.7,14200,0
+KMDA.US,D,20150810,000000,3.72,3.78,3.72,3.77,4400,0
+KMDA.US,D,20150811,000000,3.8899,3.8899,3.83,3.85,1865,0
+KMDA.US,D,20150812,000000,3.88,3.88,3.81,3.85,7900,0
+KMDA.US,D,20150813,000000,3.85,3.89,3.83,3.84,3400,0
+KMDA.US,D,20150814,000000,3.84,3.9,3.81,3.89,15100,0
+KMDA.US,D,20150817,000000,3.84,3.94,3.84,3.9,7100,0
+KMDA.US,D,20150818,000000,4,4.04,3.82,3.82,24800,0
+KMDA.US,D,20150819,000000,3.88,3.88,3.79,3.82,5200,0
+KMDA.US,D,20150820,000000,3.78,3.78,3.64,3.65,11000,0
+KMDA.US,D,20150821,000000,3.57,3.63,3.55,3.56,11900,0
+KMDA.US,D,20150824,000000,3.22,3.29,3.09,3.235,72956,0
+KMDA.US,D,20150825,000000,3.38,3.38,3.3,3.3,11300,0
+KMDA.US,D,20150826,000000,3.34,3.37,3.23,3.34,13500,0
+KMDA.US,D,20150827,000000,3.4,3.44,3.36,3.39,1500,0
+KMDA.US,D,20150828,000000,3.33,3.49,3.31,3.48,33300,0
+KMDA.US,D,20150831,000000,3.49,3.5,3.47,3.48,7400,0
+KMDA.US,D,20150901,000000,3.44,3.52,3.44,3.52,14300,0
+KMDA.US,D,20150902,000000,3.53,3.53,3.45,3.51,5400,0
+KMDA.US,D,20150903,000000,3.49,3.5,3.42,3.46,14700,0
+KMDA.US,D,20150904,000000,3.44,3.53,3.44,3.48,4100,0
+KMDA.US,D,20150908,000000,3.5,3.57,3.5,3.54,5600,0
+KMDA.US,D,20150909,000000,3.55,3.55,3.43,3.46,57200,0
+KMDA.US,D,20150910,000000,3.46,3.51,3.43,3.46,8542,0
+KMDA.US,D,20150911,000000,3.43,3.52,3.43,3.47,5100,0
+KMDA.US,D,20150914,000000,3.45,3.49,3.45,3.47,1100,0
+KMDA.US,D,20150915,000000,3.43,3.46,3.43,3.43,3400,0
+KMDA.US,D,20150916,000000,3.43,3.47,3.43,3.45,6800,0
+KMDA.US,D,20150917,000000,3.47,3.5499,3.47,3.54,9113,0
+KMDA.US,D,20150918,000000,3.47,3.47,3.44,3.44,5200,0
+KMDA.US,D,20150921,000000,3.52,3.54,3.4,3.54,10300,0
+KMDA.US,D,20150922,000000,3.5,3.5,3.47,3.5,1400,0
+KMDA.US,D,20150923,000000,3.46,3.47,3.45,3.46,2300,0
+KMDA.US,D,20150924,000000,3.48,3.51,3.46,3.5,2300,0
+KMDA.US,D,20150925,000000,3.5,3.5,3.48,3.49,3100,0
+KMDA.US,D,20150928,000000,3.46,3.48,3.37,3.41,9274,0
+KMDA.US,D,20150929,000000,3.42,3.45,3.37,3.42,4300,0
+KMDA.US,D,20151001,000000,3.34,3.37,3.34,3.37,600,0
+KMDA.US,D,20151002,000000,3.29,3.42,3.24,3.39,26400,0
+KMDA.US,D,20151005,000000,3.49,3.49,3.49,3.49,400,0
+KMDA.US,D,20151006,000000,3.42,3.44,3.34,3.42,5400,0
+KMDA.US,D,20151007,000000,3.46,3.55,3.46,3.51,17800,0
+KMDA.US,D,20151008,000000,3.52,3.54,3.51,3.54,11000,0
+KMDA.US,D,20151009,000000,3.55,3.59,3.5,3.54,16100,0
+KMDA.US,D,20151012,000000,3.46,3.48,3.45,3.47,19938,0
+KMDA.US,D,20151013,000000,3.41,3.49,3.4,3.42,11800,0
+KMDA.US,D,20151014,000000,3.42,3.46,3.42,3.44,600,0
+KMDA.US,D,20151015,000000,3.52,3.53,3.52,3.53,300,0
+KMDA.US,D,20151016,000000,3.56,3.63,3.47,3.53,58400,0
+KMDA.US,D,20151019,000000,3.71,3.86,3.68,3.82,28800,0
+KMDA.US,D,20151020,000000,3.89,3.89,3.88,3.88,1818,0
+KMDA.US,D,20151021,000000,4,4.04,3.96,3.97,5500,0
+KMDA.US,D,20151022,000000,4,4.02,3.95,3.97,4700,0
+KMDA.US,D,20151023,000000,4,4,4,4,100,0
+KMDA.US,D,20151026,000000,4,4.11,3.94,4.05,2700,0
+KMDA.US,D,20151027,000000,4.05,4.05,3.96,3.99,10400,0
+KMDA.US,D,20151028,000000,4.02,4.06,3.92,4.04,5100,0
+KMDA.US,D,20151029,000000,4.02,4.03,3.98,4.03,700,0
+KMDA.US,D,20151030,000000,4.01,4.05,3.98,4,12300,0
+KMDA.US,D,20151102,000000,3.97,3.97,3.91,3.94,8718,0
+KMDA.US,D,20151103,000000,3.95,3.98,3.94,3.95,13500,0
+KMDA.US,D,20151104,000000,4,4,3.98,3.99,348,0
+KMDA.US,D,20151105,000000,3.96,3.96,3.95,3.95,500,0
+KMDA.US,D,20151106,000000,3.85,3.9,3.85,3.9,700,0
+KMDA.US,D,20151109,000000,3.861,3.8813,3.86,3.8813,2300,0
+KMDA.US,D,20151110,000000,3.86,3.94,3.86,3.93,13100,0
+KMDA.US,D,20151111,000000,3.93,3.97,3.93,3.93,9800,0
+KMDA.US,D,20151112,000000,3.93,4,3.9,3.95,6100,0
+KMDA.US,D,20151113,000000,3.97,3.97,3.92,3.92,200,0
+KMDA.US,D,20151116,000000,3.89,3.95,3.74,3.9,19600,0
+KMDA.US,D,20151117,000000,4,4,3.95,3.95,300,0
+KMDA.US,D,20151118,000000,3.96,3.97,3.93,3.97,4500,0
+KMDA.US,D,20151119,000000,3.99,4,3.89,3.9,5000,0
+KMDA.US,D,20151120,000000,3.97,3.99,3.88,3.96,27300,0
+KMDA.US,D,20151123,000000,3.95,3.99,3.95,3.96,900,0
+KMDA.US,D,20151124,000000,3.97,3.97,3.91,3.91,1800,0
+KMDA.US,D,20151125,000000,4.07,4.26,4.07,4.22,18500,0
+KMDA.US,D,20151127,000000,4.12,4.16,4.12,4.16,1900,0
+KMDA.US,D,20151130,000000,4.26,4.26,4.23,4.23,400,0
+KMDA.US,D,20151201,000000,4.38,4.47,4.21,4.4,25879,0
+KMDA.US,D,20151202,000000,4.37,4.37,4.33,4.335,3282,0
+KMDA.US,D,20151203,000000,4.38,4.38,4.365,4.365,900,0
+KMDA.US,D,20151204,000000,4.19,4.43,4.19,4.41,4300,0
+KMDA.US,D,20151207,000000,4.39,4.42,4.37,4.37,1300,0
+KMDA.US,D,20151208,000000,4.3224,4.36,4.3224,4.36,1301,0
+KMDA.US,D,20151209,000000,4.32,4.42,4.31,4.41,600,0
+KMDA.US,D,20151210,000000,4.27,4.31,4.16,4.3,4500,0
+KMDA.US,D,20151211,000000,4.22,4.23,4.19,4.23,5300,0
+KMDA.US,D,20151214,000000,4.08,4.09,4,4.06,2083,0
+KMDA.US,D,20151215,000000,4.05,4.07,4.01,4.02,5500,0
+KMDA.US,D,20151216,000000,4.05,4.07,4.01,4.07,9800,0
+KMDA.US,D,20151217,000000,4.09,4.21,4.08,4.18,13900,0
+KMDA.US,D,20151221,000000,4.14,4.14,4.06,4.06,3300,0
+KMDA.US,D,20151222,000000,4.1,4.17,4.08,4.17,1668,0
+KMDA.US,D,20151223,000000,4.42,4.45,4.23,4.45,35000,0
+KMDA.US,D,20151224,000000,4.44,4.45,4.41,4.41,2688,0
+KMDA.US,D,20151228,000000,4.43,4.44,4.36,4.44,2841,0
+KMDA.US,D,20151229,000000,4.35,4.36,4.25,4.252,25600,0
+KMDA.US,D,20151230,000000,4.26,4.27,4.26,4.27,311,0
+KMDA.US,D,20151231,000000,4.125,4.17,4.07,4.146,1500,0
+KMDA.US,D,20160104,000000,4.1701,4.23,4.1701,4.22,862,0
+KMDA.US,D,20160105,000000,4.42,4.4399,4.0901,4.4399,2846,0
+KMDA.US,D,20160106,000000,4.2,4.28,4.19,4.27,7991,0
+KMDA.US,D,20160107,000000,4.2,4.29,4.1701,4.1701,1337,0
+KMDA.US,D,20160108,000000,4.16,4.16,4.1401,4.1401,1000,0
+KMDA.US,D,20160111,000000,4.35,4.3599,4.26,4.34,9684,0
+KMDA.US,D,20160112,000000,4.2816,4.2816,4.24,4.25,2250,0
+KMDA.US,D,20160113,000000,4.35,4.35,4.1601,4.21,14820,0
+KMDA.US,D,20160114,000000,4.05,4.06,3.93,4.025,20162,0
+KMDA.US,D,20160115,000000,3.92,3.97,3.89,3.96,1760,0
+KMDA.US,D,20160119,000000,3.87,3.89,3.81,3.81,5900,0
+KMDA.US,D,20160120,000000,3.76,3.76,3.61,3.76,11891,0
+KMDA.US,D,20160121,000000,3.77,3.77,3.61,3.7,2800,0
+KMDA.US,D,20160122,000000,3.7099,3.7099,3.7099,3.7099,1700,0
+KMDA.US,D,20160125,000000,3.68,3.76,3.68,3.74,2300,0
+KMDA.US,D,20160126,000000,3.81,3.81,3.69,3.69,301,0
+KMDA.US,D,20160129,000000,3.7,3.7,3.7,3.7,400,0
+KMDA.US,D,20160201,000000,3.69,3.71,3.65,3.71,4200,0
+KMDA.US,D,20160202,000000,3.82,3.88,3.73,3.88,7582,0
+KMDA.US,D,20160203,000000,3.95,3.9512,3.94,3.95,3302,0
+KMDA.US,D,20160204,000000,4.03,4.03,3.92,3.95,3615,0
+KMDA.US,D,20160205,000000,3.952,3.98,3.95,3.95,4012,0
+KMDA.US,D,20160208,000000,3.92,3.92,3.76,3.79,3200,0
+KMDA.US,D,20160209,000000,3.64,3.75,3.62,3.63,7707,0
+KMDA.US,D,20160210,000000,3.6001,3.6001,3.6001,3.6001,844,0
+KMDA.US,D,20160211,000000,3.42,3.4499,3.28,3.447,11282,0
+KMDA.US,D,20160212,000000,3.45,3.51,3.4,3.51,8900,0
+KMDA.US,D,20160216,000000,3.54,3.57,3.34,3.52,4077,0
+KMDA.US,D,20160217,000000,3.55,3.63,3.54,3.63,7843,0
+KMDA.US,D,20160219,000000,3.63,3.63,3.63,3.63,600,0
+KMDA.US,D,20160222,000000,3.61,3.62,3.61,3.61,300,0
+KMDA.US,D,20160223,000000,3.54,3.6781,3.54,3.6781,1101,0
+KMDA.US,D,20160224,000000,3.45,3.52,3.45,3.46,2462,0
+KMDA.US,D,20160225,000000,3.4689,3.47,3.26,3.46,2170,0
+KMDA.US,D,20160226,000000,3.47,3.47,3.47,3.47,2500,0
+KMDA.US,D,20160229,000000,3.53,3.63,3.53,3.54,3529,0
+KMDA.US,D,20160301,000000,3.83,3.83,3.7589,3.7589,401,0
+KMDA.US,D,20160302,000000,3.74,3.79,3.74,3.77,762,0
+KMDA.US,D,20160304,000000,3.71,3.81,3.71,3.77,1240,0
+KMDA.US,D,20160307,000000,3.92,3.93,3.92,3.93,1832,0
+KMDA.US,D,20160309,000000,3.9601,4,3.9601,3.99,1300,0
+KMDA.US,D,20160310,000000,3.99,4.13,3.99,4.13,1064,0
+KMDA.US,D,20160311,000000,4.13,4.13,4.0511,4.06,818,0
+KMDA.US,D,20160316,000000,3.9,3.9,3.9,3.9,513,0
+KMDA.US,D,20160317,000000,3.89,3.89,3.79,3.8,601,0
+KMDA.US,D,20160318,000000,3.8634,3.8634,3.8634,3.8634,300,0
+KMDA.US,D,20160322,000000,3.894,3.9345,3.47,3.81,12581,0
+KMDA.US,D,20160323,000000,3.89,3.9,3.89,3.89,1600,0
+KMDA.US,D,20160328,000000,3.9099,3.9099,3.9099,3.9099,700,0
+KMDA.US,D,20160329,000000,3.85,3.85,3.74,3.74,764,0
+KMDA.US,D,20160330,000000,3.81,3.9062,3.81,3.9062,1100,0
+KMDA.US,D,20160331,000000,3.8266,3.8266,3.8266,3.8266,100,0
+KMDA.US,D,20160404,000000,3.945,3.945,3.78,3.7867,1661,0
+KMDA.US,D,20160406,000000,3.78,3.781,3.78,3.781,1650,0
+KMDA.US,D,20160407,000000,3.8,3.841,3.8,3.8011,2167,0
+KMDA.US,D,20160408,000000,4.0035,4.0035,3.89,3.89,250,0
+KMDA.US,D,20160411,000000,3.82,3.82,3.8104,3.8104,514,0
+KMDA.US,D,20160412,000000,3.83,3.848,3.83,3.84,1592,0
+KMDA.US,D,20160414,000000,3.93,3.94,3.92,3.94,8500,0
+KMDA.US,D,20160415,000000,4.1899,4.1899,3.8805,3.8805,1565,0
+KMDA.US,D,20160418,000000,3.86,3.8942,3.86,3.8942,500,0
+KMDA.US,D,20160419,000000,3.8018,3.87,3.77,3.87,1300,0
+KMDA.US,D,20160420,000000,3.84,3.84,3.84,3.84,100,0
+KMDA.US,D,20160421,000000,3.93,4.03,3.93,3.94,5541,0
+KMDA.US,D,20160422,000000,3.89,4.06,3.771,4.06,2400,0
+KMDA.US,D,20160426,000000,3.9619,3.9619,3.93,3.93,1700,0
+KMDA.US,D,20160502,000000,4.16,4.18,4.09,4.15,7208,0
+KMDA.US,D,20160503,000000,4.1648,4.1648,4.1648,4.1648,500,0
+KMDA.US,D,20160505,000000,4.16,4.19,4.09,4.09,5245,0
+KMDA.US,D,20160509,000000,4.0899,4.09,3.885,3.885,2000,0
+KMDA.US,D,20160510,000000,3.894,3.894,3.885,3.885,450,0
+KMDA.US,D,20160512,000000,3.97,3.9952,3.97,3.97,1100,0
+KMDA.US,D,20160513,000000,3.65,3.9895,3.6,3.9895,700,0
+KMDA.US,D,20160516,000000,3.9899,3.9899,3.9899,3.9899,250,0
+KMDA.US,D,20160517,000000,3.83,3.89,3.8,3.8,8126,0
+KMDA.US,D,20160518,000000,3.8,3.85,3.61,3.85,600,0
+KMDA.US,D,20160519,000000,3.7,3.7,3.69,3.69,300,0
+KMDA.US,D,20160520,000000,3.7,3.7333,3.68,3.68,2400,0
+KMDA.US,D,20160523,000000,3.7,3.705,3.7,3.7001,1386,0
+KMDA.US,D,20160525,000000,3.75,3.75,3.665,3.665,3075,0
+KMDA.US,D,20160526,000000,3.69,3.7201,3.68,3.72,1800,0
+KMDA.US,D,20160527,000000,3.66,3.72,3.61,3.72,2202,0
+KMDA.US,D,20160531,000000,3.66,3.66,3.66,3.66,300,0
+KMDA.US,D,20160602,000000,3.72,3.75,3.72,3.75,646,0
+KMDA.US,D,20160603,000000,3.99,3.99,3.71,3.71,14740,0
+KMDA.US,D,20160606,000000,3.7235,3.7235,3.7235,3.7235,100,0
+KMDA.US,D,20160607,000000,3.78,3.8,3.7101,3.7101,4737,0
+KMDA.US,D,20160610,000000,3.759,3.759,3.75,3.75,300,0
+KMDA.US,D,20160613,000000,3.71,3.71,3.71,3.71,1325,0
+KMDA.US,D,20160614,000000,3.85,3.85,3.7,3.7,2800,0
+KMDA.US,D,20160615,000000,3.88,4.18,3.67,3.73,46421,0
+KMDA.US,D,20160616,000000,3.73,3.78,3.65,3.74,32374,0
+KMDA.US,D,20160617,000000,3.81,3.87,3.81,3.83,5200,0
+KMDA.US,D,20160620,000000,3.89,3.89,3.73,3.8,40817,0
+KMDA.US,D,20160621,000000,3.8,3.83,3.66,3.72,42602,0
+KMDA.US,D,20160622,000000,3.78,3.86,3.668,3.6963,7350,0
+KMDA.US,D,20160623,000000,3.84,3.84,3.6705,3.68,10608,0
+KMDA.US,D,20160624,000000,3.626,3.7,3.626,3.65,800,0
+KMDA.US,D,20160627,000000,3.64,3.64,3.6,3.62,810,0
+KMDA.US,D,20160628,000000,3.65,3.6686,3.63,3.65,2750,0
+KMDA.US,D,20160629,000000,3.66,3.68,3.66,3.68,400,0
+KMDA.US,D,20160630,000000,3.66,3.67,3.66,3.67,700,0
+KMDA.US,D,20160701,000000,3.65,3.65,3.65,3.65,100,0
+KMDA.US,D,20160705,000000,3.65,3.67,3.63,3.63,300,0
+KMDA.US,D,20160706,000000,3.67,3.7004,3.67,3.7004,1400,0
+KMDA.US,D,20160712,000000,3.8,3.8,3.8,3.8,450,0
+KMDA.US,D,20160714,000000,3.99,3.99,3.92,3.92,1250,0
+KMDA.US,D,20160715,000000,3.89,3.949,3.89,3.93,2899,0
+KMDA.US,D,20160718,000000,3.9208,3.9599,3.7621,3.85,927,0
+KMDA.US,D,20160719,000000,3.88,3.88,3.88,3.88,100,0
+KMDA.US,D,20160720,000000,3.92,3.94,3.87,3.9399,1401,0
+KMDA.US,D,20160721,000000,3.95,3.95,3.92,3.92,500,0
+KMDA.US,D,20160722,000000,3.85,3.85,3.85,3.85,300,0
+KMDA.US,D,20160725,000000,3.96,3.96,3.884,3.96,600,0
+KMDA.US,D,20160726,000000,3.97,3.98,3.93,3.94,3104,0
+KMDA.US,D,20160727,000000,3.93,4,3.93,3.97,3000,0
+KMDA.US,D,20160728,000000,3.99,4,3.88,3.9587,4721,0
+KMDA.US,D,20160729,000000,3.97,3.97,3.8918,3.96,325,0
+KMDA.US,D,20160801,000000,4,4.0362,4,4.0362,2316,0
+KMDA.US,D,20160802,000000,4.0501,4.14,4,4.13,10150,0
+KMDA.US,D,20160803,000000,4.0992,4.1,4.04,4.1,993,0
+KMDA.US,D,20160804,000000,4.12,4.12,4.09,4.1,2600,0
+KMDA.US,D,20160805,000000,4.14,4.14,4.1,4.1,5150,0
+KMDA.US,D,20160808,000000,4.1,4.15,3.9432,4.15,1900,0
+KMDA.US,D,20160809,000000,4.14,4.14,4,4.04,900,0
+KMDA.US,D,20160811,000000,4.05,4.1,4.05,4.1,1700,0
+KMDA.US,D,20160816,000000,4.1,4.12,4.1,4.12,2112,0
+KMDA.US,D,20160817,000000,4.1,4.2,4.1,4.15,68580,0
+KMDA.US,D,20160818,000000,4.19,4.2,4.15,4.2,52600,0
+KMDA.US,D,20160819,000000,4.25,4.38,4.22,4.25,36741,0
+KMDA.US,D,20160822,000000,4.4,4.48,4.4,4.4799,4510,0
+KMDA.US,D,20160823,000000,4.5,4.57,4.4201,4.53,12498,0
+KMDA.US,D,20160824,000000,4.48,4.5,4.42,4.5,6162,0
+KMDA.US,D,20160825,000000,4.44,4.47,4.291,4.37,3118,0
+KMDA.US,D,20160826,000000,4.53,4.53,4.53,4.53,100,0
+KMDA.US,D,20160829,000000,4.34,4.5499,4.34,4.53,400,0
+KMDA.US,D,20160830,000000,4.81,5.34,4.78,4.89,415075,0
+KMDA.US,D,20160831,000000,4.78,4.98,4.78,4.82,20708,0
+KMDA.US,D,20160901,000000,4.8,4.85,4.7301,4.85,39990,0
+KMDA.US,D,20160902,000000,4.85,4.886,4.62,4.7999,9999,0
+KMDA.US,D,20160906,000000,4.8,4.8962,4.6496,4.8,4985,0
+KMDA.US,D,20160907,000000,4.76,4.9727,4.706,4.84,58332,0
+KMDA.US,D,20160908,000000,4.89,4.95,4.78,4.89,24108,0
+KMDA.US,D,20160909,000000,4.92,4.96,4.784,4.84,22528,0
+KMDA.US,D,20160912,000000,4.69,4.8524,4.65,4.81,9308,0
+KMDA.US,D,20160913,000000,4.74,4.9,4.65,4.9,11515,0
+KMDA.US,D,20160914,000000,4.69,4.74,4.6891,4.71,2367,0
+KMDA.US,D,20160915,000000,4.69,4.87,4.68,4.7337,5915,0
+KMDA.US,D,20160916,000000,4.77,4.92,4.6601,4.79,4700,0
+KMDA.US,D,20160919,000000,4.8099,4.88,4.79,4.84,1800,0
+KMDA.US,D,20160920,000000,4.79,4.89,4.692,4.8,8857,0
+KMDA.US,D,20160921,000000,4.7,4.8,4.7,4.72,6290,0
+KMDA.US,D,20160922,000000,4.9,4.95,4.85,4.95,9699,0
+KMDA.US,D,20160923,000000,4.98,4.98,4.83,4.96,7138,0
+KMDA.US,D,20160926,000000,5,5.24,4.9883,5.24,86517,0
+KMDA.US,D,20160927,000000,5.25,5.26,5.04,5.16,33675,0
+KMDA.US,D,20160928,000000,5.1751,5.25,5.06,5.135,15862,0
+KMDA.US,D,20160929,000000,5.15,5.17,5.001,5.04,29254,0
+KMDA.US,D,20160930,000000,5.06,5.13,4.95,5.13,26897,0
+KMDA.US,D,20161003,000000,5.13,5.13,5.0526,5.0526,2648,0
+KMDA.US,D,20161004,000000,5.06,5.13,5.06,5.0899,6040,0
+KMDA.US,D,20161005,000000,5.11,5.13,5.07,5.0999,8400,0
+KMDA.US,D,20161006,000000,5.33,5.45,5.15,5.25,126647,0
+KMDA.US,D,20161007,000000,5.15,5.35,5.15,5.35,36954,0
+KMDA.US,D,20161010,000000,5.54,5.8628,5.54,5.83,60236,0
+KMDA.US,D,20161011,000000,5.85,5.85,5.65,5.67,24242,0
+KMDA.US,D,20161012,000000,5.65,5.78,5.63,5.63,17700,0
+KMDA.US,D,20161013,000000,5.62,5.79,5.62,5.77,10607,0
+KMDA.US,D,20161014,000000,5.84,5.84,5.66,5.71,11625,0
+KMDA.US,D,20161017,000000,5.66,5.75,5.65,5.67,12595,0
+KMDA.US,D,20161018,000000,5.56,5.56,5.4,5.45,107430,0
+KMDA.US,D,20161019,000000,5.5,5.55,5.42,5.52,18037,0
+KMDA.US,D,20161020,000000,5.51,5.8,5.5,5.8,23577,0
+KMDA.US,D,20161021,000000,5.64,5.71,5.55,5.57,10232,0
+KMDA.US,D,20161024,000000,5.55,5.575,5.5,5.55,5676,0
+KMDA.US,D,20161025,000000,5.75,5.8,5.65,5.75,10512,0
+KMDA.US,D,20161026,000000,5.85,6.29,5.85,6,108558,0
+KMDA.US,D,20161027,000000,6.1,6.1,5.805,6,11290,0
+KMDA.US,D,20161028,000000,6,6,5.85,5.95,7400,0
+KMDA.US,D,20161031,000000,5.8,5.85,5.7,5.75,8380,0
+KMDA.US,D,20161101,000000,5.85,5.85,5.6,5.7,4387,0
+KMDA.US,D,20161102,000000,5.6,5.6,5.4,5.45,33367,0
+KMDA.US,D,20161103,000000,5.5,5.55,5.45,5.5,6163,0
+KMDA.US,D,20161104,000000,5.4,5.5,5.25,5.45,12778,0
+KMDA.US,D,20161107,000000,5.6,5.6,5.45,5.5,6244,0
+KMDA.US,D,20161108,000000,5.45,5.55,5.45,5.45,2695,0
+KMDA.US,D,20161109,000000,5.45,5.55,5.45,5.45,5045,0
+KMDA.US,D,20161110,000000,5.4,5.45,5.4,5.45,6936,0
+KMDA.US,D,20161111,000000,5.45,5.5,5.4,5.4,7177,0
+KMDA.US,D,20161114,000000,5.4,5.445,5.34,5.35,11827,0
+KMDA.US,D,20161115,000000,5.45,5.5,5.3,5.4,25369,0
+KMDA.US,D,20161116,000000,5.35,5.845,5.3,5.5,17150,0
+KMDA.US,D,20161117,000000,5.4,5.4,5.3,5.35,12469,0
+KMDA.US,D,20161118,000000,5.3259,5.4,5.3259,5.35,2600,0
+KMDA.US,D,20161121,000000,5.3,5.3,5.2,5.2,21264,0
+KMDA.US,D,20161122,000000,5.2,5.25,5.2,5.2,1410,0
+KMDA.US,D,20161123,000000,5.2,5.2,5.1661,5.175,5410,0
+KMDA.US,D,20161125,000000,5.15,5.25,5.15,5.25,3029,0
+KMDA.US,D,20161128,000000,5.35,5.5,5.35,5.5,17374,0
+KMDA.US,D,20161129,000000,5.45,5.75,5.45,5.75,9557,0
+KMDA.US,D,20161130,000000,5.6,5.65,5.471,5.55,11508,0
+KMDA.US,D,20161201,000000,5.55,5.6,5.55,5.55,8599,0
+KMDA.US,D,20161202,000000,5.6,5.8,5.5656,5.8,5363,0
+KMDA.US,D,20161205,000000,5.75,5.9,5.75,5.8,5662,0
+KMDA.US,D,20161206,000000,5.7,5.85,5.35,5.8,21552,0
+KMDA.US,D,20161207,000000,5.75,5.85,5.65,5.75,10349,0
+KMDA.US,D,20161208,000000,5.8814,5.8814,5.75,5.85,5056,0
+KMDA.US,D,20161209,000000,5.7687,5.85,5.7687,5.85,730,0
+KMDA.US,D,20161212,000000,5.752,5.8,5.7,5.8,7136,0
+KMDA.US,D,20161213,000000,5.8,5.8,5.7,5.75,4830,0
+KMDA.US,D,20161214,000000,5.6,5.65,5.5,5.5,2612,0
+KMDA.US,D,20161215,000000,5.45,5.45,5.25,5.3,22124,0
+KMDA.US,D,20161216,000000,5.35,5.4,5.3,5.35,7870,0
+KMDA.US,D,20161219,000000,5.4,5.5,5.4,5.5,7089,0
+KMDA.US,D,20161220,000000,5.55,5.75,5.45,5.7,6335,0
+KMDA.US,D,20161221,000000,5.75,5.85,5.7,5.75,3238,0
+KMDA.US,D,20161222,000000,5.65,5.7,5.605,5.65,2350,0
+KMDA.US,D,20161223,000000,5.6,5.7,5.55,5.55,1480,0
+KMDA.US,D,20161227,000000,5.5,5.6,5.5,5.55,13350,0
+KMDA.US,D,20161228,000000,5.5,5.55,5.45,5.5,13860,0
+KMDA.US,D,20161229,000000,5.5,5.5,5.4,5.4,2912,0
+KMDA.US,D,20161230,000000,5.45,5.45,5.425,5.45,8066,0
+KMDA.US,D,20170103,000000,5.7,5.85,5.7,5.85,19026,0
+KMDA.US,D,20170104,000000,5.85,6.1,5.85,6.025,15247,0
+KMDA.US,D,20170105,000000,5.95,6.05,5.9,6.05,21914,0
+KMDA.US,D,20170106,000000,6,6.15,6,6.075,5935,0
+KMDA.US,D,20170109,000000,6,6.031,5.95,6,7902,0
+KMDA.US,D,20170110,000000,5.95,5.9605,5.9,5.95,18759,0
+KMDA.US,D,20170111,000000,5.9,6,5.85,5.975,14930,0
+KMDA.US,D,20170112,000000,5.95,6.2,5.95,6.15,5494,0
+KMDA.US,D,20170113,000000,6.1,6.2,6.1,6.125,6138,0
+KMDA.US,D,20170117,000000,6.15,6.2,6.1,6.175,3478,0
+KMDA.US,D,20170118,000000,6.15,6.2,6.15,6.2,2493,0
+KMDA.US,D,20170119,000000,6.05,6.2,5.95,6.1,20577,0
+KMDA.US,D,20170120,000000,6,6.1,5.705,6.1,14090,0
+KMDA.US,D,20170123,000000,5.5,5.9,5.5,5.7744,26071,0
+KMDA.US,D,20170124,000000,5.795,6,5.75,6,20457,0
+KMDA.US,D,20170125,000000,5.95,6,5.9258,5.95,12119,0
+KMDA.US,D,20170126,000000,5.99,6,5.9602,6,5459,0
+KMDA.US,D,20170127,000000,6.05,6.05,5.8187,6.05,3321,0
+KMDA.US,D,20170130,000000,6,6.1,6,6.1,4851,0
+KMDA.US,D,20170131,000000,6.05,6.25,6.05,6.2434,4333,0
+KMDA.US,D,20170201,000000,6.3,6.4,6.2752,6.4,9052,0
+KMDA.US,D,20170202,000000,6.5,6.5,6.4,6.45,7907,0
+KMDA.US,D,20170203,000000,6.5,6.7,6.5,6.6,18892,0
+KMDA.US,D,20170206,000000,6.7,6.7,6.3,6.49,56637,0
+KMDA.US,D,20170207,000000,6.5,6.6,6.5,6.55,14291,0
+KMDA.US,D,20170208,000000,6.9,6.9,6.6,6.75,66292,0
+KMDA.US,D,20170209,000000,6.85,6.95,6.7,6.8,21895,0
+KMDA.US,D,20170210,000000,7,7,6.75,6.85,23808,0
+KMDA.US,D,20170213,000000,7,7.15,6.9831,7.15,25365,0
+KMDA.US,D,20170214,000000,7.25,7.25,7.14,7.175,13456,0
+KMDA.US,D,20170215,000000,7.15,7.2,7.15,7.15,12806,0
+KMDA.US,D,20170216,000000,7.15,7.25,7.1,7.1,3950,0
+KMDA.US,D,20170217,000000,7.05,7.15,7,7.05,7381,0
+KMDA.US,D,20170221,000000,7.25,7.25,7.1,7.1,5794,0
+KMDA.US,D,20170222,000000,7.15,7.2,7.1455,7.15,10079,0
+KMDA.US,D,20170223,000000,7.2,7.2,7.05,7.1,4070,0
+KMDA.US,D,20170224,000000,7.1,7.2,7.1,7.195,1850,0
+KMDA.US,D,20170227,000000,7.15,7.15,6.95,6.9839,5964,0
+KMDA.US,D,20170228,000000,6.95,7,6.65,6.95,13641,0
+KMDA.US,D,20170301,000000,6.9066,7.05,6.9066,7,4383,0
+KMDA.US,D,20170302,000000,7,7.05,6.95,7,10731,0
+KMDA.US,D,20170303,000000,6.975,7,6.95,7,2729,0
+KMDA.US,D,20170306,000000,6.8175,7,6.75,6.9,4699,0
+KMDA.US,D,20170307,000000,6.9,7,6.85,6.9,9020,0
+KMDA.US,D,20170308,000000,6.9,7.05,6.9,6.95,2818,0
+KMDA.US,D,20170309,000000,6.85,6.95,6.85,6.95,2786,0
+KMDA.US,D,20170310,000000,6.95,7.1,6.95,7.05,3724,0
+KMDA.US,D,20170313,000000,6.95,7.05,6.95,7,3295,0
+KMDA.US,D,20170314,000000,6.95,7,6.95,6.95,3310,0
+KMDA.US,D,20170315,000000,6.95,6.95,6.85,6.95,22226,0
+KMDA.US,D,20170316,000000,7,7.1,7,7.0161,3291,0
+KMDA.US,D,20170317,000000,6.95,7.1,6.95,7.1,1100,0
+KMDA.US,D,20170320,000000,6.9,7.0796,6.8,6.95,14356,0
+KMDA.US,D,20170321,000000,6.95,7.076,6.9,6.9762,9815,0
+KMDA.US,D,20170322,000000,6.85,7,6.55,6.9,20880,0
+KMDA.US,D,20170323,000000,6.9,6.95,6.85,6.85,3027,0
+KMDA.US,D,20170324,000000,6.85,6.9,6.8,6.9,3000,0
+KMDA.US,D,20170327,000000,6.85,6.85,6.65,6.7,5724,0
+KMDA.US,D,20170328,000000,6.8,6.85,6.7,6.8,2933,0
+KMDA.US,D,20170329,000000,6.85,6.85,6.8,6.8,5818,0
+KMDA.US,D,20170330,000000,6.85,6.9,6.7,6.8,6865,0
+KMDA.US,D,20170331,000000,6.856,6.856,6.8,6.8,1189,0
+KMDA.US,D,20170403,000000,6.85,6.85,6.8,6.825,1600,0
+KMDA.US,D,20170404,000000,6.95,7.1,6.95,7,16366,0
+KMDA.US,D,20170405,000000,7.05,7.15,7,7.1,8360,0
+KMDA.US,D,20170406,000000,7.1,7.15,7.1,7.1,3705,0
+KMDA.US,D,20170410,000000,7.1,7.1,7,7,856,0
+KMDA.US,D,20170412,000000,7,7.05,7,7.05,4438,0
+KMDA.US,D,20170413,000000,7.05,7.05,6.9,6.9,492,0
+KMDA.US,D,20170417,000000,6.85,7.05,6.805,7.0295,5119,0
+KMDA.US,D,20170418,000000,6.99,7,6.99,7,1396,0
+KMDA.US,D,20170419,000000,7,7,6.8115,6.9,2280,0
+KMDA.US,D,20170420,000000,7,7.0072,6.85,6.85,3391,0
+KMDA.US,D,20170421,000000,6.94,6.94,6.94,6.94,992,0
+KMDA.US,D,20170424,000000,7.1,7.2,7.0244,7.175,9119,0
+KMDA.US,D,20170425,000000,7.21,7.25,7,7.2,11753,0
+KMDA.US,D,20170426,000000,7.2,7.2,7.116,7.2,1457,0
+KMDA.US,D,20170427,000000,7.2,7.2,7.16,7.2,725,0
+KMDA.US,D,20170428,000000,7.2,7.2,7.1,7.15,1389,0
+KMDA.US,D,20170501,000000,7.15,7.15,7.1,7.1,846,0
+KMDA.US,D,20170502,000000,7.05,7.15,7,7.15,2608,0
+KMDA.US,D,20170503,000000,7.2,7.3,7.15,7.25,4673,0
+KMDA.US,D,20170504,000000,7.25,7.3,7.2,7.2,1479,0
+KMDA.US,D,20170505,000000,7.2,7.3,7.2,7.225,600,0
+KMDA.US,D,20170508,000000,7.25,7.25,7,7,2016,0
+KMDA.US,D,20170509,000000,7.2,7.2,7.1,7.1,5643,0
+KMDA.US,D,20170510,000000,7.25,7.3,7.15,7.25,5200,0
+KMDA.US,D,20170511,000000,7.34,7.34,7.25,7.25,5710,0
+KMDA.US,D,20170512,000000,7.25,7.3,7.25,7.3,700,0
+KMDA.US,D,20170515,000000,7.25,7.3,7.1,7.24,3850,0
+KMDA.US,D,20170516,000000,7.25,7.26,7.005,7.15,7045,0
+KMDA.US,D,20170517,000000,6.95,7.25,6.76,6.95,6267,0
+KMDA.US,D,20170518,000000,6.9,6.95,6.75,6.75,2791,0
+KMDA.US,D,20170519,000000,6.85,7.1,6.71,6.85,1754,0
+KMDA.US,D,20170522,000000,6.9,7.15,6.9,7.1,16486,0
+KMDA.US,D,20170523,000000,7.05,7.15,7.05,7.125,6930,0
+KMDA.US,D,20170524,000000,6.9747,7.1,6.95,7.1,9176,0
+KMDA.US,D,20170525,000000,7.1,7.11,7,7.1,15213,0
+KMDA.US,D,20170526,000000,7.15,7.25,7.15,7.15,2997,0
+KMDA.US,D,20170530,000000,7.107,7.15,6.65,7.15,1150,0
+KMDA.US,D,20170531,000000,7.1188,7.15,7.05,7.05,600,0
+KMDA.US,D,20170601,000000,7.25,8.61,7.2,8.2,494454,0
+KMDA.US,D,20170602,000000,8.2,8.495,8,8.05,168496,0
+KMDA.US,D,20170605,000000,8,8.4,7.875,8.25,218744,0
+KMDA.US,D,20170606,000000,8.1,8.35,8.095,8.2,150993,0
+KMDA.US,D,20170607,000000,7.8,7.95,7.5,7.65,242657,0
+KMDA.US,D,20170608,000000,7.5,7.55,7.3,7.3,103084,0
+KMDA.US,D,20170609,000000,7.25,7.7,7.25,7.4,36667,0
+KMDA.US,D,20170612,000000,7.35,7.65,7.25,7.5,104094,0
+KMDA.US,D,20170613,000000,7.5,7.845,7.4,7.7,61082,0
+KMDA.US,D,20170614,000000,7.55,7.65,7.4,7.4,39990,0
+KMDA.US,D,20170615,000000,7.4,7.4,7.2735,7.3,25989,0
+KMDA.US,D,20170616,000000,7.35,7.35,7.25,7.35,135966,0
+KMDA.US,D,20170619,000000,7.5,7.6,7.4,7.5,72926,0
+KMDA.US,D,20170620,000000,7.4,7.6,7.4,7.55,40410,0
+KMDA.US,D,20170621,000000,7.55,7.575,7.5,7.5,51797,0
+KMDA.US,D,20170622,000000,5.4,6.3,5.4,6.3,803524,0
+KMDA.US,D,20170623,000000,6.25,6.25,6,6.05,115630,0
+KMDA.US,D,20170626,000000,6.05,6.15,5.9779,6.15,131793,0
+KMDA.US,D,20170627,000000,6.05,6.15,5.9,5.925,130506,0
+KMDA.US,D,20170628,000000,5.9,6.05,5.8,6.025,94008,0
+KMDA.US,D,20170629,000000,5.95,6.05,5.905,6,73509,0
+KMDA.US,D,20170630,000000,6.05,6.1,5.95,6,26121,0
+KMDA.US,D,20170703,000000,5.95,6.05,5.95,5.95,16090,0
+KMDA.US,D,20170705,000000,6,6.05,5.9,6,79866,0
+KMDA.US,D,20170706,000000,5.9,6.05,5.9,6,36741,0
+KMDA.US,D,20170707,000000,5.95,6,5.8,5.9,59357,0
+KMDA.US,D,20170710,000000,5.9,6,5.8,6,70021,0
+KMDA.US,D,20170711,000000,5.9,6.05,5.8,6,75505,0
+KMDA.US,D,20170712,000000,6,6,5.85,5.95,46309,0
+KMDA.US,D,20170713,000000,6,6,5.75,5.8,50455,0
+KMDA.US,D,20170714,000000,5.85,5.95,5.7,5.7,101344,0
+KMDA.US,D,20170717,000000,5.6,5.8,5.5656,5.75,52409,0
+KMDA.US,D,20170718,000000,5.65,5.85,5.65,5.7,43715,0
+KMDA.US,D,20170719,000000,5.65,5.7,5.4,5.6,92540,0
+KMDA.US,D,20170720,000000,5.6,5.6,5.5,5.5,46362,0
+KMDA.US,D,20170721,000000,5.5,5.6,5.4,5.55,38526,0
+KMDA.US,D,20170724,000000,5.45,5.533,5.4,5.5,74202,0
+KMDA.US,D,20170725,000000,5.45,5.55,5.4,5.4,56836,0
+KMDA.US,D,20170726,000000,5.4,5.425,4.55,5.15,155492,0
+KMDA.US,D,20170727,000000,5.1,5.25,5,5.175,35502,0
+KMDA.US,D,20170728,000000,4.4,4.56,4.325,4.5,1365683,0
+KMDA.US,D,20170731,000000,4.6,4.75,4.5,4.75,425873,0
+KMDA.US,D,20170801,000000,4.75,4.7667,4.55,4.55,242665,0
+KMDA.US,D,20170802,000000,4.6,4.7,4.5,4.575,89095,0
+KMDA.US,D,20170803,000000,4.6,4.6,4.35,4.5,182411,0
+KMDA.US,D,20170804,000000,4.5,4.6,4.45,4.5,153457,0
+KMDA.US,D,20170807,000000,4.45,4.65,4.4,4.6,139532,0
+KMDA.US,D,20170808,000000,4.575,4.7,4.55,4.55,139811,0
+KMDA.US,D,20170809,000000,4.525,4.6,4.45,4.5,76294,0
+KMDA.US,D,20170810,000000,4.5,4.55,4.35,4.4,121435,0
+KMDA.US,D,20170811,000000,4.45,4.5,4.35,4.5,42299,0
+KMDA.US,D,20170814,000000,4.5,4.55,4.5,4.5,48823,0
+KMDA.US,D,20170815,000000,4.5,4.5,4.3,4.35,76596,0
+KMDA.US,D,20170816,000000,4.35,4.4,3.75,4.25,519975,0
+KMDA.US,D,20170817,000000,4.2,4.5,4.0641,4.45,181469,0
+KMDA.US,D,20170818,000000,4.45,4.45,4.2,4.3,84355,0
+KMDA.US,D,20170821,000000,4.2,4.4,4.2,4.3,80097,0
+KMDA.US,D,20170822,000000,4.3,4.6,4.25,4.3,255400,0
+KMDA.US,D,20170823,000000,4.25,4.5,4.25,4.45,82155,0
+KMDA.US,D,20170824,000000,4.35,4.5,4.3,4.3,129137,0
+KMDA.US,D,20170825,000000,4.9,4.95,4.25,4.55,1775494,0
+KMDA.US,D,20170828,000000,4.6,4.65,4.3,4.4,729018,0
+KMDA.US,D,20170829,000000,4.2,4.3,4.15,4.3,226555,0
+KMDA.US,D,20170830,000000,4.35,4.35,4.25,4.35,109829,0
+KMDA.US,D,20170831,000000,4.35,4.55,4.35,4.5,124068,0
+KMDA.US,D,20170901,000000,4.45,4.5831,4.45,4.55,91430,0
+KMDA.US,D,20170905,000000,4.5,4.6,4.5,4.55,110186,0
+KMDA.US,D,20170906,000000,4.55,4.6,4.55,4.55,47605,0
+KMDA.US,D,20170907,000000,4.6,4.65,4.55,4.55,53682,0
+KMDA.US,D,20170908,000000,4.55,4.65,4.55,4.6,86241,0
+KMDA.US,D,20170911,000000,4.55,4.6,4.5,4.6,37143,0
+KMDA.US,D,20170912,000000,4.55,4.55,4.45,4.475,23377,0
+KMDA.US,D,20170913,000000,4.45,4.65,4.4,4.6,154031,0
+KMDA.US,D,20170914,000000,4.65,4.725,4.35,4.6,110267,0
+KMDA.US,D,20170915,000000,4.7,4.75,4.5,4.7,85293,0
+KMDA.US,D,20170918,000000,4.7,4.75,4.55,4.65,76354,0
+KMDA.US,D,20170919,000000,4.75,4.8,4.65,4.75,128011,0
+KMDA.US,D,20170920,000000,4.7,4.8,4.68,4.7,36095,0
+KMDA.US,D,20170921,000000,4.75,4.75,4.7,4.7,13891,0
+KMDA.US,D,20170922,000000,4.7,4.75,4.7,4.75,17222,0
+KMDA.US,D,20170925,000000,4.8,4.85,4.75,4.775,25481,0
+KMDA.US,D,20170926,000000,4.75,4.805,4.75,4.8,13285,0
+KMDA.US,D,20170927,000000,4.85,4.85,4.75,4.8,28431,0
+KMDA.US,D,20170928,000000,4.8,4.85,4.8,4.8,25507,0
+KMDA.US,D,20170929,000000,4.8,4.8,4.6192,4.8,49451,0
+KMDA.US,D,20171002,000000,4.8,4.8,4.7,4.8,29872,0
+KMDA.US,D,20171003,000000,4.775,4.775,4.6625,4.75,51492,0
+KMDA.US,D,20171004,000000,4.75,4.75,4.7,4.75,20711,0
+KMDA.US,D,20171005,000000,4.8,4.8,4.7,4.775,30918,0
+KMDA.US,D,20171006,000000,4.7666,4.8,4.75,4.75,20383,0
+KMDA.US,D,20171009,000000,4.75,4.875,4.7,4.85,58671,0
+KMDA.US,D,20171010,000000,4.85,4.85,4.75,4.85,26428,0
+KMDA.US,D,20171011,000000,4.8,4.85,4.75,4.85,19502,0
+KMDA.US,D,20171012,000000,4.75,4.84,4.65,4.725,41308,0
+KMDA.US,D,20171013,000000,4.75,4.8,4.65,4.8,56909,0
+KMDA.US,D,20171016,000000,4.75,4.8,4.75,4.775,52406,0
+KMDA.US,D,20171017,000000,4.75,4.8,4.65,4.775,38723,0
+KMDA.US,D,20171018,000000,4.8,4.85,4.725,4.8,92168,0
+KMDA.US,D,20171019,000000,4.8,4.95,4.8,4.9,79187,0
+KMDA.US,D,20171020,000000,4.95,5.05,4.9,5,69339,0
+KMDA.US,D,20171023,000000,5.2,5.25,5.025,5.1,68506,0
+KMDA.US,D,20171024,000000,5.15,5.2,5.1,5.1,79350,0
+KMDA.US,D,20171025,000000,5.1,5.15,5,5.1,38017,0
+KMDA.US,D,20171026,000000,5.1,5.15,5,5.05,62500,0
+KMDA.US,D,20171027,000000,5.1,5.15,5,5.15,54835,0
+KMDA.US,D,20171030,000000,5.15,5.15,4.955,5.05,70840,0
+KMDA.US,D,20171031,000000,5,5.05,4.95,5,34538,0
+KMDA.US,D,20171101,000000,4.7,4.8,4.55,4.75,110285,0
+KMDA.US,D,20171102,000000,4.6,4.7,4.55,4.675,99457,0
+KMDA.US,D,20171103,000000,4.6,4.75,4.6,4.7,28657,0
+KMDA.US,D,20171106,000000,4.75,4.8,4.65,4.7,32598,0
+KMDA.US,D,20171107,000000,4.7,4.7,4.605,4.65,41296,0
+KMDA.US,D,20171108,000000,4.65,4.65,4.45,4.55,39324,0
+KMDA.US,D,20171109,000000,4.4,4.6,4.4,4.45,28842,0
+KMDA.US,D,20171110,000000,4.495,4.6,4.45,4.45,49376,0
+KMDA.US,D,20171113,000000,4.65,4.7,4.55,4.65,161821,0
+KMDA.US,D,20171114,000000,4.65,4.85,4.65,4.85,35716,0
+KMDA.US,D,20171115,000000,4.85,4.85,4.75,4.75,17396,0
+KMDA.US,D,20171116,000000,4.75,4.85,4.7,4.7,30840,0
+KMDA.US,D,20171117,000000,4.7,4.75,4.65,4.7,10493,0
+KMDA.US,D,20171120,000000,4.65,4.7,4.5691,4.65,32487,0
+KMDA.US,D,20171121,000000,4.7,4.8,4.65,4.7,34328,0
+KMDA.US,D,20171122,000000,4.65,4.7,4.65,4.65,14603,0
+KMDA.US,D,20171124,000000,4.65,4.75,4.65,4.75,2611,0
+KMDA.US,D,20171127,000000,4.75,4.75,4.65,4.7,16365,0
+KMDA.US,D,20171128,000000,4.65,4.75,4.65,4.7,12419,0
+KMDA.US,D,20171129,000000,4.7,4.75,4.7,4.75,3848,0
+KMDA.US,D,20171130,000000,4.65,4.75,4.65,4.675,11063,0
+KMDA.US,D,20171201,000000,4.6,4.7,4.6,4.7,5251,0
+KMDA.US,D,20171204,000000,4.55,4.69,4.55,4.55,14842,0
+KMDA.US,D,20171205,000000,4.5828,4.6,4.5,4.55,7708,0
+KMDA.US,D,20171206,000000,4.55,4.6,4.5,4.55,19134,0
+KMDA.US,D,20171207,000000,4.5,4.6,4.45,4.55,8036,0
+KMDA.US,D,20171208,000000,4.5,4.6,4.45,4.55,8011,0
+KMDA.US,D,20171211,000000,4.35,4.45,4.255,4.4,81143,0
+KMDA.US,D,20171212,000000,4.35,4.4,4.35,4.35,14707,0
+KMDA.US,D,20171213,000000,4.4,4.55,4.35,4.55,55998,0
+KMDA.US,D,20171214,000000,4.5,4.55,4.4,4.5,36032,0
+KMDA.US,D,20171215,000000,4.45,4.5,4.35,4.4,34424,0
+KMDA.US,D,20171218,000000,4.45,4.55,4.355,4.55,20392,0
+KMDA.US,D,20171219,000000,4.45,4.55,4.45,4.55,21239,0
+KMDA.US,D,20171220,000000,4.45,4.55,4.45,4.5,24980,0
+KMDA.US,D,20171221,000000,4.45,4.55,4.45,4.55,31026,0
+KMDA.US,D,20171222,000000,4.54,4.55,4.45,4.5,24632,0
+KMDA.US,D,20171226,000000,4.45,4.6,4.45,4.55,88303,0
+KMDA.US,D,20171227,000000,4.6,4.65,4.6,4.6,7664,0
+KMDA.US,D,20171228,000000,4.65,4.75,4.65,4.7,16783,0
+KMDA.US,D,20171229,000000,4.65,4.85,4.65,4.75,27830,0
+KMDA.US,D,20180102,000000,4.85,4.85,4.75,4.8,14071,0
+KMDA.US,D,20180103,000000,4.95,4.95,4.9,4.9,17167,0
+KMDA.US,D,20180104,000000,5.2,5.25,5.1,5.25,51311,0
+KMDA.US,D,20180105,000000,5.2,5.25,5.155,5.2,21986,0
+KMDA.US,D,20180108,000000,5.2,5.25,5.2,5.2,17424,0
+KMDA.US,D,20180109,000000,5.25,5.4,5.25,5.3,54985,0
+KMDA.US,D,20180110,000000,5.4,5.45,5.35,5.4,39229,0
+KMDA.US,D,20180111,000000,5.55,5.6,5.5,5.5,52435,0
+KMDA.US,D,20180112,000000,5.55,5.65,5.55,5.65,26234,0
+KMDA.US,D,20180116,000000,5.65,5.65,5.5,5.55,29729,0
+KMDA.US,D,20180117,000000,5.55,5.65,5.5,5.65,31775,0
+KMDA.US,D,20180118,000000,5.55,5.7,5.5,5.7,26018,0
+KMDA.US,D,20180119,000000,5.6,5.65,5.55,5.6,63759,0
+KMDA.US,D,20180122,000000,5.65,5.7,5.5,5.6,20317,0
+KMDA.US,D,20180123,000000,5.6,5.7,5.6,5.7,29293,0
+KMDA.US,D,20180124,000000,5.65,5.7,5.55,5.625,18121,0
+KMDA.US,D,20180125,000000,5.7,5.75,5.7,5.75,14473,0
+KMDA.US,D,20180126,000000,5.72,5.75,5.65,5.7,132720,0
+KMDA.US,D,20180129,000000,5.7,5.75,5.55,5.65,17940,0
+KMDA.US,D,20180130,000000,5.55,5.61,5.16,5.5,23257,0
+KMDA.US,D,20180131,000000,5.45,5.5,5.45,5.45,6230,0
+KMDA.US,D,20180201,000000,5.4,5.45,5.305,5.4,22371,0
+KMDA.US,D,20180202,000000,5.35,5.5,5.2,5.2,13349,0
+KMDA.US,D,20180205,000000,5.1,5.1,4.75,4.75,21792,0
+KMDA.US,D,20180206,000000,4.75,5,4.65,4.75,7148,0
+KMDA.US,D,20180207,000000,5.25,5.4794,5.01,5.1,57815,0
+KMDA.US,D,20180208,000000,5.25,5.3,4.8,4.85,31485,0
+KMDA.US,D,20180209,000000,4.9,5.05,4.775,5,24632,0
+KMDA.US,D,20180212,000000,5.05,5.2,5.05,5.15,9461,0
+KMDA.US,D,20180213,000000,5.15,5.25,5.15,5.25,6918,0
+KMDA.US,D,20180214,000000,5.25,5.25,5.15,5.2,14469,0
+KMDA.US,D,20180215,000000,5.2,5.35,5.2,5.3,9281,0
+KMDA.US,D,20180216,000000,5.3,5.3,5.25,5.25,5160,0
+KMDA.US,D,20180220,000000,5.2,5.3,5.15,5.2,11015,0
+KMDA.US,D,20180221,000000,5.25,5.3,5.25,5.3,6238,0
+KMDA.US,D,20180222,000000,5.2,5.25,5.2,5.2,8029,0
+KMDA.US,D,20180223,000000,5.15,5.25,5.125,5.175,43040,0
+KMDA.US,D,20180226,000000,5.2,5.25,5.15,5.225,15829,0
+KMDA.US,D,20180227,000000,5.3,5.35,5.2,5.2,24456,0
+KMDA.US,D,20180228,000000,5.2,5.3,5.2,5.25,14180,0
+KMDA.US,D,20180301,000000,5.2,5.25,5.15,5.2,9371,0
+KMDA.US,D,20180302,000000,5.15,5.25,5.1,5.25,18619,0
+KMDA.US,D,20180305,000000,5.1,5.2,5.1,5.1,7982,0
+KMDA.US,D,20180306,000000,5.1,5.15,5.05,5.1,6941,0
+KMDA.US,D,20180307,000000,5.1,5.2,5.0701,5.175,14090,0
+KMDA.US,D,20180308,000000,5.15,5.15,5.05,5.05,14363,0
+KMDA.US,D,20180309,000000,5.1,5.2,5.05,5.2,13065,0
+KMDA.US,D,20180312,000000,5.15,5.2,5.125,5.2,10406,0
+KMDA.US,D,20180313,000000,5.2,5.25,5.2,5.25,7024,0
+KMDA.US,D,20180314,000000,5.25,5.25,5.15,5.15,7457,0
+KMDA.US,D,20180315,000000,5.15,5.2,5.1,5.15,7396,0
+KMDA.US,D,20180316,000000,5.15,5.15,5.1,5.15,7010,0
+KMDA.US,D,20180319,000000,5,5,4.86,4.9,14128,0
+KMDA.US,D,20180320,000000,4.85,4.95,4.85,4.9,13627,0
+KMDA.US,D,20180321,000000,5,5.05,4.9848,5,6820,0
+KMDA.US,D,20180322,000000,4.8775,4.9,4.8,4.85,8009,0
+KMDA.US,D,20180323,000000,4.8,4.9,4.7,4.7,3126,0
+KMDA.US,D,20180326,000000,4.8,4.8,4.75,4.75,3423,0
+KMDA.US,D,20180327,000000,4.8,4.8,4.6,4.7,24715,0
+KMDA.US,D,20180328,000000,4.7,4.7,4.55,4.6,18164,0
+KMDA.US,D,20180329,000000,4.65,4.65,4.55,4.6,9254,0
+KMDA.US,D,20180402,000000,4.5,4.55,4.35,4.4,7864,0
+KMDA.US,D,20180403,000000,4.5,4.6,4.5,4.55,13383,0
+KMDA.US,D,20180404,000000,4.55,4.7,4.55,4.7,11538,0
+KMDA.US,D,20180405,000000,4.75,4.7759,4.7,4.7,6308,0
+KMDA.US,D,20180406,000000,4.65,4.75,4.6,4.6,1588,0
+KMDA.US,D,20180409,000000,4.63,4.75,4.6,4.65,16657,0
+KMDA.US,D,20180410,000000,4.7,4.7,4.605,4.65,58209,0
+KMDA.US,D,20180411,000000,4.65,4.7,4.65,4.65,4847,0
+KMDA.US,D,20180412,000000,4.65,4.8,4.65,4.8,12931,0
+KMDA.US,D,20180413,000000,4.85,4.85,4.65,4.7,120381,0
+KMDA.US,D,20180416,000000,4.65,4.75,4.6,4.7,32935,0
+KMDA.US,D,20180417,000000,4.6,4.7,4.55,4.65,20292,0
+KMDA.US,D,20180418,000000,4.7,4.75,4.65,4.65,27379,0
+KMDA.US,D,20180419,000000,4.65,4.7,4.5,4.6,11619,0
+KMDA.US,D,20180420,000000,4.55,4.65,4.55,4.55,17634,0
+KMDA.US,D,20180423,000000,4.5,4.75,4.5,4.525,53091,0
+KMDA.US,D,20180424,000000,4.6,4.7,4.6,4.7,8970,0
+KMDA.US,D,20180425,000000,4.65,4.75,4.6,4.65,12751,0
+KMDA.US,D,20180426,000000,4.65,4.75,4.65,4.65,1177,0
+KMDA.US,D,20180427,000000,4.65,4.75,4.65,4.75,675,0
+KMDA.US,D,20180430,000000,4.7,4.75,4.7,4.75,4392,0
+KMDA.US,D,20180501,000000,4.7,4.7,4.56,4.65,1003,0
+KMDA.US,D,20180502,000000,4.6,4.675,4.55,4.6,27037,0
+KMDA.US,D,20180503,000000,4.55,4.725,4.5,4.7,26907,0
+KMDA.US,D,20180504,000000,4.65,4.75,4.65,4.65,3266,0
+KMDA.US,D,20180507,000000,4.65,4.7,4.6,4.65,20928,0
+KMDA.US,D,20180508,000000,4.6,4.65,4.5,4.6,39873,0
+KMDA.US,D,20180509,000000,4.5,4.6,4.5,4.55,25365,0
+KMDA.US,D,20180510,000000,4.5809,4.6,4.569,4.6,15700,0
+KMDA.US,D,20180511,000000,4.65,4.7,4.6,4.65,4562,0
+KMDA.US,D,20180514,000000,4.595,4.75,4.55,4.75,41168,0
+KMDA.US,D,20180515,000000,4.85,4.85,4.55,4.65,94796,0
+KMDA.US,D,20180516,000000,4.7,5,4.7,5,34065,0
+KMDA.US,D,20180517,000000,4.95,4.95,4.85,4.85,6914,0
+KMDA.US,D,20180518,000000,4.85,4.9,4.8,4.9,2512,0
+KMDA.US,D,20180521,000000,5,5,4.9,4.95,9589,0
+KMDA.US,D,20180522,000000,5,5.04,4.9,4.95,6538,0
+KMDA.US,D,20180523,000000,4.86,4.9,4.8,4.85,4263,0
+KMDA.US,D,20180524,000000,4.8,4.95,4.8,4.95,4412,0
+KMDA.US,D,20180525,000000,4.95,4.95,4.95,4.95,947,0
+KMDA.US,D,20180529,000000,4.9,4.9,4.775,4.85,10193,0
+KMDA.US,D,20180530,000000,4.85,4.95,4.85,4.85,7040,0
+KMDA.US,D,20180531,000000,4.85,5.05,4.85,5.05,44872,0
+KMDA.US,D,20180601,000000,5.1,5.1,5.05,5.1,4191,0
+KMDA.US,D,20180604,000000,5.1,5.15,5.05,5.15,5185,0
+KMDA.US,D,20180605,000000,5.1,5.15,5.05,5.1,6312,0
+KMDA.US,D,20180606,000000,5.1,5.1,5.025,5.05,8250,0
+KMDA.US,D,20180607,000000,5.05,5.15,5.05,5.15,2771,0
+KMDA.US,D,20180608,000000,5.1,5.1302,5,5.1,2745,0
+KMDA.US,D,20180611,000000,5.1,5.15,5.05,5.1,4884,0
+KMDA.US,D,20180612,000000,5.05,5.1,5.05,5.05,11883,0
+KMDA.US,D,20180613,000000,5.1,5.2,5.1,5.15,5725,0
+KMDA.US,D,20180614,000000,5.1,5.2,5.1,5.15,19855,0
+KMDA.US,D,20180615,000000,5.15,5.2,5.121,5.15,3768,0
+KMDA.US,D,20180618,000000,5.1,5.15,5.06,5.125,6885,0
+KMDA.US,D,20180619,000000,5.15,5.2,5.1,5.15,15989,0
+KMDA.US,D,20180620,000000,5.2,5.4,5.175,5.25,13460,0
+KMDA.US,D,20180621,000000,5.2248,5.35,5.2248,5.3,22305,0
+KMDA.US,D,20180622,000000,5.34,5.35,5.25,5.25,8913,0
+KMDA.US,D,20180625,000000,5.25,5.25,5.1,5.2,14244,0
+KMDA.US,D,20180626,000000,5.15,5.25,5.0752,5.15,15038,0
+KMDA.US,D,20180627,000000,5.1,5.2,5.1,5.1,43818,0
+KMDA.US,D,20180628,000000,5.15,5.2,5.1,5.1,38056,0
+KMDA.US,D,20180629,000000,5.2,5.25,5.1748,5.2,9579,0
+KMDA.US,D,20180702,000000,5.2,5.2,5.15,5.15,6859,0
+KMDA.US,D,20180703,000000,5.25,5.3,5.25,5.3,9325,0
+KMDA.US,D,20180705,000000,5.3,5.35,5.2863,5.3,9714,0
+KMDA.US,D,20180706,000000,5.35,5.4,5.25,5.4,14238,0
+KMDA.US,D,20180709,000000,5.3,5.4,5.2792,5.3,15170,0
+KMDA.US,D,20180710,000000,5.45,5.45,5.35,5.35,10718,0
+KMDA.US,D,20180711,000000,5.35,5.4,5.34,5.35,16301,0
+KMDA.US,D,20180712,000000,5.35,5.5,5.35,5.45,41505,0
+KMDA.US,D,20180713,000000,5.5,5.7,5.5,5.6,46221,0
+KMDA.US,D,20180716,000000,5.6,5.65,5.5,5.6,23129,0
+KMDA.US,D,20180717,000000,5.63,5.65,5.6,5.6,16933,0
+KMDA.US,D,20180718,000000,5.6,5.6426,5.55,5.55,24868,0
+KMDA.US,D,20180719,000000,5.55,5.8115,5.55,5.7,87639,0
+KMDA.US,D,20180720,000000,5.75,6.1,5.6,5.7,47513,0
+KMDA.US,D,20180723,000000,5.7,5.85,5.6,5.7,29148,0
+KMDA.US,D,20180724,000000,5.7134,5.7596,5.7,5.7,19750,0
+KMDA.US,D,20180725,000000,5.65,5.75,5.65,5.75,6654,0
+KMDA.US,D,20180726,000000,5.75,5.75,5.66,5.75,8253,0
+KMDA.US,D,20180727,000000,5.75,5.75,5.65,5.7,6132,0
+KMDA.US,D,20180730,000000,5.6,5.7,5.6,5.6,63466,0
+KMDA.US,D,20180731,000000,5.6,5.8,5.6,5.75,44857,0
+KMDA.US,D,20180801,000000,5.7,5.75,5.7,5.75,14801,0
+KMDA.US,D,20180802,000000,5.75,5.85,5.7,5.75,39017,0
+KMDA.US,D,20180803,000000,5.75,5.9,5.75,5.9,6950,0
+KMDA.US,D,20180806,000000,5.8,5.9,5.7715,5.8,26542,0
+KMDA.US,D,20180807,000000,5.65,5.7,5.5859,5.6,90705,0
+KMDA.US,D,20180808,000000,5.6,5.6,5.5,5.5,7601,0
+KMDA.US,D,20180809,000000,5.45,5.4567,5.3,5.3,33572,0
+KMDA.US,D,20180810,000000,5.25,5.35,4.8,5.2,22002,0
+KMDA.US,D,20180813,000000,5.2,5.35,5,5.25,49795,0
+KMDA.US,D,20180814,000000,5.35,5.55,5.35,5.5,26503,0
+KMDA.US,D,20180815,000000,5.6,5.6,5.45,5.5,5822,0
+KMDA.US,D,20180816,000000,5.5,5.55,5.2,5.4,23036,0
+KMDA.US,D,20180817,000000,5.35,5.5,5.35,5.45,5449,0
+KMDA.US,D,20180820,000000,5.4,5.55,5.4,5.55,15432,0
+KMDA.US,D,20180821,000000,5.6,5.65,5.51,5.6,10041,0
+KMDA.US,D,20180822,000000,5.6,5.6,5.4,5.5,28102,0
+KMDA.US,D,20180823,000000,5.6,5.6788,5.555,5.65,15300,0
+KMDA.US,D,20180824,000000,5.6,5.705,5.6,5.65,19609,0
+KMDA.US,D,20180827,000000,5.65,5.75,5.6,5.65,18494,0
+KMDA.US,D,20180828,000000,5.7,5.85,5.7,5.85,29236,0
+KMDA.US,D,20180829,000000,5.75,5.9,5.71,5.8,28497,0
+KMDA.US,D,20180830,000000,5.8,5.9,5.8,5.9,9669,0
+KMDA.US,D,20180831,000000,5.85,6,5.85,5.95,22132,0
+KMDA.US,D,20180904,000000,6.05,6.05,5.7,5.95,40026,0
+KMDA.US,D,20180905,000000,5.9,6.1,5.895,6,14548,0
+KMDA.US,D,20180906,000000,6.025,6.025,5.75,5.95,26440,0
+KMDA.US,D,20180907,000000,5.885,5.95,5.8,5.95,2142,0
+KMDA.US,D,20180910,000000,5.9,5.95,5.75,5.9,15418,0
+KMDA.US,D,20180911,000000,5.945,5.975,5.9,5.975,5601,0
+KMDA.US,D,20180912,000000,6.0415,6.1,5.9,5.95,13929,0
+KMDA.US,D,20180913,000000,6.05,6.2,6.05,6.15,16300,0
+KMDA.US,D,20180914,000000,6.2,6.2,6.05,6.1,11165,0
+KMDA.US,D,20180917,000000,6.05,6.05,5.9,5.9,28472,0
+KMDA.US,D,20180918,000000,5.85,6,5.675,5.9,21001,0
+KMDA.US,D,20180919,000000,5.95,6,5.925,6,11731,0
+KMDA.US,D,20180920,000000,6,6.125,5.95,5.95,28439,0
+KMDA.US,D,20180921,000000,6.05,6.145,6,6,13267,0
+KMDA.US,D,20180924,000000,6.05,6.125,5.95,6.1,17160,0
+KMDA.US,D,20180925,000000,6.105,6.45,6.105,6.25,42477,0
+KMDA.US,D,20180926,000000,6.3066,6.31,6.2,6.2,8137,0
+KMDA.US,D,20180927,000000,6.1472,6.3,6.1405,6.3,8418,0
+KMDA.US,D,20180928,000000,6.25,6.3,6.1,6.2,11005,0
+KMDA.US,D,20181001,000000,6.29,6.3,6.215,6.24,4926,0
+KMDA.US,D,20181002,000000,6.2,6.33,6.2,6.25,6354,0
+KMDA.US,D,20181003,000000,6.25,6.35,6.18,6.18,14766,0
+KMDA.US,D,20181004,000000,6.25,6.2812,6,6,41635,0
+KMDA.US,D,20181005,000000,6.04,6.25,6.04,6.25,9783,0
+KMDA.US,D,20181008,000000,6.23,6.23,6.0927,6.1027,11935,0
+KMDA.US,D,20181009,000000,6.2,6.2501,6.13,6.15,24213,0
+KMDA.US,D,20181010,000000,6.1,6.1,5.92,5.975,21581,0
+KMDA.US,D,20181011,000000,5.93,6,5.78,5.82,15015,0
+KMDA.US,D,20181012,000000,5.82,5.99,5.82,5.93,13194,0
+KMDA.US,D,20181015,000000,5.85,5.98,5.85,5.95,5132,0
+KMDA.US,D,20181016,000000,5.92,5.99,5.86,5.92,17325,0
+KMDA.US,D,20181017,000000,5.94,6,5.8824,5.97,4779,0
+KMDA.US,D,20181018,000000,5.8396,5.9,5.74,5.75,7869,0
+KMDA.US,D,20181019,000000,5.72,5.96,5.72,5.89,8302,0
+KMDA.US,D,20181022,000000,5.86,5.86,5.7,5.76,5902,0
+KMDA.US,D,20181023,000000,5.71,5.71,5.55,5.66,5076,0
+KMDA.US,D,20181024,000000,5.64,5.64,5.44,5.45,7778,0
+KMDA.US,D,20181025,000000,5.41,5.52,5.38,5.41,7627,0
+KMDA.US,D,20181026,000000,5.3655,5.46,5.34,5.46,2347,0
+KMDA.US,D,20181029,000000,5.44,5.46,5.24,5.24,9096,0
+KMDA.US,D,20181030,000000,5.02,5.4599,5.02,5.36,1552,0
+KMDA.US,D,20181031,000000,5.38,5.43,5.26,5.3,8287,0
+KMDA.US,D,20181101,000000,5.36,5.881,5.3,5.57,11928,0
+KMDA.US,D,20181102,000000,5.5,5.5,5.34,5.4,1515,0
+KMDA.US,D,20181105,000000,5.4,5.42,5.253,5.35,7577,0
+KMDA.US,D,20181106,000000,5.35,5.4099,5.35,5.39,1840,0
+KMDA.US,D,20181107,000000,5.3429,5.459,5.34,5.459,4000,0
+KMDA.US,D,20181108,000000,5.37,5.46,5.37,5.44,4760,0
+KMDA.US,D,20181109,000000,5.5035,5.5035,5.3411,5.3411,228,0
+KMDA.US,D,20181112,000000,5.42,5.59,5.42,5.55,17326,0
+KMDA.US,D,20181113,000000,5.48,5.49,5.42,5.44,9575,0
+KMDA.US,D,20181114,000000,5.4,5.44,5.35,5.355,11160,0
+KMDA.US,D,20181115,000000,5.25,5.3,5.24,5.3,3150,0
+KMDA.US,D,20181116,000000,5.3,5.38,5.28,5.32,1934,0
+KMDA.US,D,20181119,000000,5.25,5.2995,5.23,5.23,3137,0
+KMDA.US,D,20181120,000000,5.23,5.25,5.12,5.14,12170,0
+KMDA.US,D,20181121,000000,5.2719,5.29,5.15,5.29,17186,0
+KMDA.US,D,20181123,000000,5.2,5.28,5.2,5.28,406,0
+KMDA.US,D,20181126,000000,5.27,5.27,5.2299,5.25,30029,0
+KMDA.US,D,20181127,000000,5.19,5.19,5.05,5.19,3776,0
+KMDA.US,D,20181128,000000,5.17,5.29,5.15,5.16,9211,0
+KMDA.US,D,20181129,000000,5.14,5.24,5.13,5.1756,1059,0
+KMDA.US,D,20181130,000000,5.2,5.24,5.2,5.2201,2806,0
+KMDA.US,D,20181203,000000,5.34,5.4,5.22,5.39,25550,0
+KMDA.US,D,20181204,000000,5.2,5.27,5.11,5.2,9861,0
+KMDA.US,D,20181206,000000,5.16,5.2,5.1233,5.19,6214,0
+KMDA.US,D,20181207,000000,5.1201,5.1201,5.095,5.095,2596,0
+KMDA.US,D,20181210,000000,5,5.04,4.95,4.96,21684,0
+KMDA.US,D,20181211,000000,4.91,4.92,4.83,4.85,9515,0
+KMDA.US,D,20181212,000000,4.8,4.83,4.8,4.8,6591,0
+KMDA.US,D,20181213,000000,4.8,4.8,4.725,4.725,3613,0
+KMDA.US,D,20181214,000000,4.68,4.72,4.6331,4.6825,4878,0
+KMDA.US,D,20181217,000000,4.77,4.8,4.74,4.78,9807,0
+KMDA.US,D,20181218,000000,4.78,4.81,4.73,4.78,8045,0
+KMDA.US,D,20181219,000000,4.76,4.98,4.76,4.92,10360,0
+KMDA.US,D,20181220,000000,4.95,4.95,4.78,4.88,17454,0
+KMDA.US,D,20181221,000000,4.88,4.9,4.73,4.88,28606,0
+KMDA.US,D,20181224,000000,4.79,4.885,4.75,4.88,59705,0
+KMDA.US,D,20181226,000000,4.87,4.87,4.7,4.8,16058,0
+KMDA.US,D,20181227,000000,4.72,4.84,4.72,4.8,4622,0
+KMDA.US,D,20181228,000000,4.86,4.86,4.85,4.86,1592,0
+KMDA.US,D,20181231,000000,5,5.02,4.9446,5,14933,0
+KMDA.US,D,20190102,000000,5.19,5.24,5.11,5.12,5000,0
+KMDA.US,D,20190103,000000,5.16,5.17,5.0513,5.16,2395,0
+KMDA.US,D,20190104,000000,5.15,5.2043,5.1255,5.16,3931,0
+KMDA.US,D,20190107,000000,5.2,5.27,5.2,5.21,13167,0
+KMDA.US,D,20190108,000000,5.23,5.3,5.2005,5.3,4047,0
+KMDA.US,D,20190109,000000,5.26,5.3,5.26,5.2999,646,0
+KMDA.US,D,20190110,000000,5.26,5.3,5.2,5.3,20904,0
+KMDA.US,D,20190111,000000,5.23,5.33,5.21,5.31,6415,0
+KMDA.US,D,20190114,000000,5.4,5.4,5.31,5.35,1150,0
+KMDA.US,D,20190115,000000,5.36,5.36,5.33,5.33,1104,0
+KMDA.US,D,20190116,000000,5.31,5.33,5.3,5.33,3083,0
+KMDA.US,D,20190117,000000,5.33,5.33,5.29,5.29,6134,0
+KMDA.US,D,20190118,000000,5.36,5.36,5.33,5.33,3414,0
+KMDA.US,D,20190122,000000,5.28,5.3,5.2338,5.27,4224,0
+KMDA.US,D,20190123,000000,5.26,5.26,5.25,5.25,270,0
+KMDA.US,D,20190124,000000,5.23,5.23,5.118,5.14,2296,0
+KMDA.US,D,20190125,000000,5.2,5.35,5.19,5.35,820,0
+KMDA.US,D,20190128,000000,5.24,5.24,5.2262,5.24,932,0
+KMDA.US,D,20190129,000000,5.23,5.23,5.23,5.23,206,0
+KMDA.US,D,20190131,000000,5.23,5.3,5.23,5.2501,1979,0
+KMDA.US,D,20190201,000000,5.4,5.4,5.3,5.39,6610,0
+KMDA.US,D,20190204,000000,5.25,5.25,5.1764,5.18,5650,0
+KMDA.US,D,20190205,000000,5.2099,5.2896,5.19,5.2852,16522,0
+KMDA.US,D,20190206,000000,5.25,5.3,5.2,5.2,4061,0
+KMDA.US,D,20190207,000000,5.35,5.35,5.18,5.33,3302,0
+KMDA.US,D,20190208,000000,5.24,5.3,5.24,5.3,4312,0
+KMDA.US,D,20190211,000000,5.35,5.46,5.35,5.44,30434,0
+KMDA.US,D,20190212,000000,5.96,5.96,5.05,5.66,209544,0
+KMDA.US,D,20190213,000000,5.64,5.77,5.51,5.5759,37354,0
+KMDA.US,D,20190214,000000,5.621,5.69,5.6026,5.64,10462,0
+KMDA.US,D,20190215,000000,5.77,6.1,5.7,5.85,114074,0
+KMDA.US,D,20190219,000000,5.98,5.98,5.56,5.83,107093,0
+KMDA.US,D,20190220,000000,5.78,6.05,5.65,5.85,544581,0
+KMDA.US,D,20190221,000000,5.9,5.95,5.74,5.94,86009,0
+KMDA.US,D,20190222,000000,6.01,6.4,5.9396,6.02,101948,0
+KMDA.US,D,20190225,000000,6.07,6.43,5.93,6.1,222207,0
+KMDA.US,D,20190226,000000,6.01,6.15,5.98,6.01,107436,0
+KMDA.US,D,20190227,000000,6.03,6.29,6,6.16,108838,0
+KMDA.US,D,20190228,000000,6.17,6.28,6.1,6.17,72343,0
+KMDA.US,D,20190301,000000,6.25,6.27,6.15,6.18,87010,0
+KMDA.US,D,20190304,000000,6.23,6.23,6.05,6.155,139162,0
+KMDA.US,D,20190305,000000,6.06,6.1175,5.82,6.01,97005,0
+KMDA.US,D,20190306,000000,5.96,6.04,5.96,6.02,66187,0
+KMDA.US,D,20190307,000000,5.97,6.05,5.92,5.92,26289,0
+KMDA.US,D,20190308,000000,5.92,6.03,5.8,5.93,28853,0
+KMDA.US,D,20190311,000000,5.92,5.92,5.83,5.86,59435,0
+KMDA.US,D,20190312,000000,5.91,5.981,5.86,5.92,68750,0
+KMDA.US,D,20190313,000000,5.91,5.97,5.89,5.92,25875,0
+KMDA.US,D,20190314,000000,5.96,6.19,5.96,6.1,150578,0
+KMDA.US,D,20190315,000000,6.1259,6.22,6.11,6.14,76370,0
+KMDA.US,D,20190318,000000,6.13,6.14,5.65,5.91,190376,0
+KMDA.US,D,20190319,000000,5.91,5.955,5.85,5.8854,76249,0
+KMDA.US,D,20190320,000000,5.85,5.91,5.82,5.91,19862,0
+KMDA.US,D,20190321,000000,5.88,5.94,5.82,5.88,24853,0
+KMDA.US,D,20190322,000000,5.85,5.92,5.7405,5.83,55727,0
+KMDA.US,D,20190325,000000,5.74,5.75,5.53,5.6,81737,0
+KMDA.US,D,20190326,000000,5.63,5.69,5.59,5.65,19798,0
+KMDA.US,D,20190327,000000,5.62,5.82,5.62,5.79,52597,0
+KMDA.US,D,20190328,000000,5.78,5.84,5.74,5.79,22376,0
+KMDA.US,D,20190329,000000,5.8,5.8175,5.7,5.73,49400,0
+KMDA.US,D,20190401,000000,5.61,5.72,5.55,5.61,104334,0
+KMDA.US,D,20190402,000000,5.67,5.71,5.61,5.65,42039,0
+KMDA.US,D,20190403,000000,5.73,5.7788,5.67,5.75,71273,0
+KMDA.US,D,20190404,000000,5.78,6.03,5.6801,5.76,35624,0
+KMDA.US,D,20190405,000000,5.89,5.97,5.8,5.871,66579,0
+KMDA.US,D,20190408,000000,5.91,6.05,5.91,6.03,64931,0
+KMDA.US,D,20190409,000000,6.06,6.075,5.97,6.02,38090,0
+KMDA.US,D,20190410,000000,6.02,6.02,5.8,5.95,55210,0
+KMDA.US,D,20190411,000000,6.01,6.05,5.9,5.91,32673,0
+KMDA.US,D,20190412,000000,5.96,6.0367,5.92,5.94,34175,0
+KMDA.US,D,20190415,000000,6.03,6.3,5.98,6.12,130710,0
+KMDA.US,D,20190416,000000,6.6,6.7,5.97,6.13,1743252,0
+KMDA.US,D,20190417,000000,6.26,6.34,6.2191,6.26,314350,0
+KMDA.US,D,20190418,000000,6.22,6.22,6.03,6.17,100140,0
+KMDA.US,D,20190422,000000,6.22,6.2668,6.0401,6.23,92521,0
+KMDA.US,D,20190423,000000,6.19,6.25,6.12,6.12,59049,0
+KMDA.US,D,20190424,000000,6.08,6.17,6.03,6.1,29557,0
+KMDA.US,D,20190425,000000,6.13,6.14,6.05,6.13,11493,0
+KMDA.US,D,20190426,000000,6.12,6.12,6,6.0959,36873,0
+KMDA.US,D,20190429,000000,6.03,6.03,5.7669,5.81,117029,0
+KMDA.US,D,20190430,000000,5.8,5.88,5.69,5.74,114527,0
+KMDA.US,D,20190501,000000,5.73,5.86,5.73,5.83,63911,0
+KMDA.US,D,20190502,000000,5.75,5.75,5.65,5.71,58510,0
+KMDA.US,D,20190503,000000,5.68,5.75,5.66,5.7354,30401,0
+KMDA.US,D,20190506,000000,5.63,5.74,5.63,5.73,66584,0
+KMDA.US,D,20190507,000000,5.7317,5.8208,5.65,5.67,28497,0
+KMDA.US,D,20190508,000000,5.7317,5.81,5.69,5.69,29640,0
+KMDA.US,D,20190509,000000,5.76,5.76,5.62,5.75,39101,0
+KMDA.US,D,20190510,000000,5.731,5.76,5.61,5.73,69976,0
+KMDA.US,D,20190513,000000,5.75,5.75,5.54,5.64,53530,0
+KMDA.US,D,20190514,000000,6.01,6.02,5.57,5.75,119122,0
+KMDA.US,D,20190515,000000,5.88,5.88,5.75,5.83,97351,0
+KMDA.US,D,20190516,000000,5.81,5.84,5.72,5.73,52336,0
+KMDA.US,D,20190517,000000,5.7,5.8,5.7,5.73,42218,0
+KMDA.US,D,20190520,000000,5.75,5.75,5.65,5.65,31960,0
+KMDA.US,D,20190521,000000,5.71,5.75,5.65,5.67,52711,0
+KMDA.US,D,20190522,000000,5.69,5.75,5.68,5.73,19198,0
+KMDA.US,D,20190523,000000,5.7,5.73,5.65,5.69,21941,0
+KMDA.US,D,20190524,000000,5.66,5.73,5.6325,5.68,26144,0
+KMDA.US,D,20190528,000000,5.65,5.69,5.45,5.57,103868,0
+KMDA.US,D,20190529,000000,5.565,5.65,5.37,5.54,324133,0
+KMDA.US,D,20190530,000000,5.56,5.56,5.47,5.48,18805,0
+KMDA.US,D,20190531,000000,5.46,5.49,5.41,5.45,21792,0
+KMDA.US,D,20190603,000000,5.51,5.57,5.46,5.52,44549,0
+KMDA.US,D,20190604,000000,5.61,5.65,5.6,5.6029,41133,0
+KMDA.US,D,20190605,000000,5.67,5.69,5.6,5.6,60564,0
+KMDA.US,D,20190606,000000,5.65,5.65,5.6,5.62,36216,0
+KMDA.US,D,20190607,000000,5.65,5.72,5.61,5.61,40902,0
+KMDA.US,D,20190610,000000,5.66,5.7,5.6,5.67,87483,0
+KMDA.US,D,20190611,000000,5.62,5.64,5.5115,5.54,26846,0
+KMDA.US,D,20190612,000000,5.58,5.59,5.44,5.44,35308,0
+KMDA.US,D,20190613,000000,5.55,5.56,5.4601,5.5,16544,0
+KMDA.US,D,20190614,000000,5.49,5.5,5.44,5.48,10209,0
+KMDA.US,D,20190617,000000,5.44,5.51,5.43,5.49,19928,0
+KMDA.US,D,20190618,000000,5.48,5.49,5.415,5.47,37225,0
+KMDA.US,D,20190619,000000,5.51,5.63,5.47,5.56,52826,0
+KMDA.US,D,20190620,000000,5.54,5.56,5.45,5.45,60123,0
+KMDA.US,D,20190621,000000,5.4386,5.48,5.42,5.45,34666,0
+KMDA.US,D,20190624,000000,5.43,5.48,5.37,5.45,95960,0
+KMDA.US,D,20190625,000000,5.44,5.48,5.395,5.41,18552,0
+KMDA.US,D,20190626,000000,5.399,5.4,5.32,5.39,11250,0
+KMDA.US,D,20190627,000000,5.38,5.425,5.35,5.42,19249,0
+KMDA.US,D,20190628,000000,5.43,5.582,5.3907,5.52,39240,0
+KMDA.US,D,20190701,000000,5.5,5.54,5.45,5.51,29782,0
+KMDA.US,D,20190702,000000,5.51,5.52,5.44,5.51,4499,0
+KMDA.US,D,20190703,000000,5.5364,5.56,5.5289,5.56,2940,0
+KMDA.US,D,20190705,000000,5.6,5.78,5.6,5.71,50358,0
+KMDA.US,D,20190708,000000,5.82,5.83,5.76,5.8,31972,0
+KMDA.US,D,20190709,000000,5.81,5.81,5.75,5.81,13572,0
+KMDA.US,D,20190710,000000,5.87,5.96,5.87,5.95,23653,0
+KMDA.US,D,20190711,000000,5.95,5.95,5.82,5.86,14648,0
+KMDA.US,D,20190712,000000,5.8035,5.88,5.76,5.87,32908,0
+KMDA.US,D,20190715,000000,5.87,5.8993,5.82,5.86,14981,0
+KMDA.US,D,20190716,000000,5.92,5.92,5.84,5.9,39873,0
+KMDA.US,D,20190717,000000,5.94,6.02,5.92,5.99,85745,0
+KMDA.US,D,20190718,000000,6.02,6.02,5.91,5.97,48241,0
+KMDA.US,D,20190719,000000,5.96,5.98,5.94,5.94,25004,0
+KMDA.US,D,20190722,000000,5.99,5.99,5.9,5.93,23766,0
+KMDA.US,D,20190723,000000,5.98,5.98,5.7679,5.9,45893,0
+KMDA.US,D,20190724,000000,5.85,5.86,5.72,5.79,48728,0
+KMDA.US,D,20190725,000000,5.79,5.85,5.74,5.8,3816,0
+KMDA.US,D,20190726,000000,5.8,5.86,5.74,5.78,9125,0
+KMDA.US,D,20190729,000000,5.75,5.75,5.62,5.65,28311,0
+KMDA.US,D,20190730,000000,5.7,5.76,5.6269,5.74,18900,0
+KMDA.US,D,20190731,000000,5.73,5.75,5.67,5.67,14457,0
+KMDA.US,D,20190801,000000,5.66,5.72,5.6,5.6,15645,0
+KMDA.US,D,20190802,000000,5.54,5.71,5.51,5.55,14459,0
+KMDA.US,D,20190805,000000,5.61,5.6443,5.52,5.64,31722,0
+KMDA.US,D,20190806,000000,5.76,5.76,5.48,5.54,42363,0
+KMDA.US,D,20190807,000000,5.58,5.6,5.48,5.55,23315,0
+KMDA.US,D,20190808,000000,5.69,5.75,5.6,5.6,58794,0
+KMDA.US,D,20190809,000000,5.5878,5.6127,5.36,5.5657,59546,0
+KMDA.US,D,20190812,000000,5.58,5.65,5.4,5.48,56645,0
+KMDA.US,D,20190813,000000,5.51,5.6,5.47,5.5,37617,0
+KMDA.US,D,20190814,000000,5.394,5.42,5.11,5.265,67897,0
+KMDA.US,D,20190815,000000,5.26,5.316,5.12,5.26,25773,0
+KMDA.US,D,20190816,000000,5.27,5.33,5.22,5.31,24159,0
+KMDA.US,D,20190819,000000,5.36,5.43,5.35,5.37,34826,0
+KMDA.US,D,20190820,000000,5.39,5.46,5.37,5.38,9500,0
+KMDA.US,D,20190821,000000,5.44,5.47,5.4,5.4,7372,0
+KMDA.US,D,20190822,000000,5.52,5.53,5.28,5.53,15702,0
+KMDA.US,D,20190823,000000,5.473,5.51,5.365,5.41,14992,0
+KMDA.US,D,20190826,000000,5.58,5.61,5.53,5.57,23509,0
+KMDA.US,D,20190827,000000,5.57,5.6,5.43,5.48,33098,0
+KMDA.US,D,20190828,000000,5.48,5.64,5.48,5.625,149618,0
+KMDA.US,D,20190829,000000,5.65,5.66,5.5501,5.63,14508,0
+KMDA.US,D,20190830,000000,5.64,5.64,5.57,5.61,17435,0
+KMDA.US,D,20190903,000000,5.7,5.78,5.56,5.59,41748,0
+KMDA.US,D,20190904,000000,5.64,5.64,5.45,5.45,36135,0
+KMDA.US,D,20190905,000000,5.45,5.48,5.39,5.41,13780,0
+KMDA.US,D,20190906,000000,5.4,5.46,5.39,5.39,18126,0
+KMDA.US,D,20190909,000000,5.38,5.4,5.31,5.39,7373,0
+KMDA.US,D,20190910,000000,5.25,5.29,5.2,5.255,30858,0
+KMDA.US,D,20190911,000000,5.22,5.32,5.2081,5.25,7327,0
+KMDA.US,D,20190912,000000,5.2899,5.3,5.25,5.28,5421,0
+KMDA.US,D,20190913,000000,5.27,5.29,5.21,5.26,7518,0
+KMDA.US,D,20190916,000000,5.2199,5.22,5.14,5.14,15189,0
+KMDA.US,D,20190917,000000,5.155,5.19,5.15,5.17,7241,0
+KMDA.US,D,20190918,000000,5.1992,5.24,5.15,5.15,19668,0
+KMDA.US,D,20190919,000000,5.1594,5.2,5.12,5.13,17742,0
+KMDA.US,D,20190920,000000,5.13,5.18,5.12,5.16,5301,0
+KMDA.US,D,20190923,000000,5.18,5.222,5.08,5.12,33313,0
+KMDA.US,D,20190924,000000,5.09,5.18,5.09,5.15,17888,0
+KMDA.US,D,20190925,000000,5.12,5.14,5.1,5.11,7995,0
+KMDA.US,D,20190926,000000,5.14,5.19,5.1,5.17,39310,0
+KMDA.US,D,20190927,000000,5.13,5.18,5.0945,5.17,18743,0
+KMDA.US,D,20190930,000000,5.13,5.17,5.1,5.13,6040,0
+KMDA.US,D,20191001,000000,5.13,5.335,5.1,5.28,90468,0
+KMDA.US,D,20191002,000000,5.2405,5.28,5.21,5.28,8108,0
+KMDA.US,D,20191003,000000,5.27,5.27,5.12,5.13,19521,0
+KMDA.US,D,20191004,000000,5.13,5.25,5.13,5.22,14581,0
+KMDA.US,D,20191007,000000,5.1,5.12,5.07,5.08,2508,0
+KMDA.US,D,20191008,000000,5.0655,5.12,4.97,4.97,20776,0
+KMDA.US,D,20191009,000000,5.02,5.09,4.99,5.08,43406,0
+KMDA.US,D,20191010,000000,5.0581,5.1,5.044,5.0501,2737,0
+KMDA.US,D,20191011,000000,5.04,5.1,5.04,5.1,1771,0
+KMDA.US,D,20191014,000000,5.05,5.1,5,5.05,12504,0
+KMDA.US,D,20191015,000000,4.92,5.05,4.91,5.03,5474,0
+KMDA.US,D,20191016,000000,4.99,5.06,4.908,5.04,46238,0
+KMDA.US,D,20191017,000000,5.09,5.29,5.09,5.29,33240,0
+KMDA.US,D,20191018,000000,5.23,5.23,5.11,5.16,10885,0
+KMDA.US,D,20191021,000000,5.21,5.21,5.13,5.19,7151,0
+KMDA.US,D,20191022,000000,5.17,5.2,5.17,5.2,10310,0
+KMDA.US,D,20191023,000000,5.19,5.2,5.18,5.192,2672,0
+KMDA.US,D,20191024,000000,5.14,5.2,5.12,5.12,15320,0
+KMDA.US,D,20191025,000000,5.14,5.19,5.14,5.1559,4666,0
+KMDA.US,D,20191028,000000,5.22,5.26,5.12,5.26,23399,0
+KMDA.US,D,20191029,000000,5.22,5.25,5.06,5.07,68093,0
+KMDA.US,D,20191030,000000,5.08,5.16,5.08,5.12,11361,0
+KMDA.US,D,20191031,000000,5.16,5.23,5.16,5.23,14750,0
+KMDA.US,D,20191101,000000,5.23,5.2406,5.17,5.22,16842,0
+KMDA.US,D,20191104,000000,5.26,5.3399,5.23,5.23,3904,0
+KMDA.US,D,20191105,000000,5.26,5.32,5.25,5.32,7153,0
+KMDA.US,D,20191106,000000,5.22,5.29,5.19,5.19,9421,0
+KMDA.US,D,20191107,000000,5.22,5.3,5.22,5.26,5273,0
+KMDA.US,D,20191108,000000,5.26,5.31,5.26,5.3,7472,0
+KMDA.US,D,20191111,000000,5.38,5.43,5.35,5.35,9804,0
+KMDA.US,D,20191112,000000,5.43,5.5,5.42,5.4931,98045,0
+KMDA.US,D,20191113,000000,5.59,5.87,5.5,5.71,171160,0
+KMDA.US,D,20191114,000000,5.81,6.05,5.75,5.96,77718,0
+KMDA.US,D,20191115,000000,5.95,6.1,5.9,5.92,105942,0
+KMDA.US,D,20191118,000000,5.9,6.0243,5.8694,5.93,46225,0
+KMDA.US,D,20191119,000000,6.01,6.01,5.92,5.95,58022,0
+KMDA.US,D,20191120,000000,6.01,6.05,5.9501,5.98,83027,0
+KMDA.US,D,20191121,000000,6.01,7.32,5.99,6.83,461021,0
+KMDA.US,D,20191122,000000,7.1,7.2847,6.83,6.9,179703,0
+KMDA.US,D,20191125,000000,7.34,8,7.29,7.64,365216,0
+KMDA.US,D,20191126,000000,7.72,7.72,7.29,7.42,103113,0
+KMDA.US,D,20191127,000000,7.4,7.4,7.07,7.24,100618,0
+KMDA.US,D,20191129,000000,7.25,7.55,7.2,7.43,49369,0
+KMDA.US,D,20191202,000000,7.42,7.5,7.34,7.41,94564,0
+KMDA.US,D,20191203,000000,7.29,7.29,6.92,7.12,85551,0
+KMDA.US,D,20191204,000000,7.13,7.29,7.1,7.2762,57823,0
+KMDA.US,D,20191205,000000,7.34,7.44,7.27,7.4,28796,0
+KMDA.US,D,20191206,000000,7.45,7.5,7.35,7.37,43067,0
+KMDA.US,D,20191209,000000,7.75,7.75,7.54,7.7,37468,0
+KMDA.US,D,20191210,000000,7.73,7.73,7.6,7.61,15767,0
+KMDA.US,D,20191211,000000,7.67,7.67,7.46,7.54,23385,0
+KMDA.US,D,20191212,000000,7.48,7.48,7.25,7.37,44677,0
+KMDA.US,D,20191213,000000,7.3,7.38,7.2697,7.29,69728,0
+KMDA.US,D,20191216,000000,7.18,7.18,6.7965,6.83,117459,0
+KMDA.US,D,20191217,000000,6.9,7.2,6.8789,7.03,87937,0
+KMDA.US,D,20191218,000000,7.09,7.09,6.96,7.01,19232,0
+KMDA.US,D,20191219,000000,6.96,7.01,6.8653,6.96,20213,0
+KMDA.US,D,20191220,000000,6.98,7.03,6.9356,7.01,22554,0
+KMDA.US,D,20191223,000000,6.9,6.91,6.8,6.8,34256,0
+KMDA.US,D,20191224,000000,6.85,6.86,6.8,6.83,17583,0
+KMDA.US,D,20191226,000000,6.84,6.9,6.8,6.86,19621,0
+KMDA.US,D,20191227,000000,6.89,6.89,6.81,6.84,8208,0
+KMDA.US,D,20191230,000000,6.8,6.92,6.6,6.83,148516,0
+KMDA.US,D,20191231,000000,6.79,6.89,6.79,6.83,42061,0
+KMDA.US,D,20200102,000000,6.94,7.02,6.87,7,54802,0
+KMDA.US,D,20200103,000000,6.95,6.95,6.86,6.9,13151,0
+KMDA.US,D,20200106,000000,6.81,6.81,6.64,6.64,81650,0
+KMDA.US,D,20200107,000000,6.59,6.59,6.25,6.31,120283,0
+KMDA.US,D,20200108,000000,6.22,6.33,6.22,6.28,44975,0
+KMDA.US,D,20200109,000000,6.21,6.28,6.01,6.01,71515,0
+KMDA.US,D,20200110,000000,6.12,6.4973,6.12,6.35,105066,0
+KMDA.US,D,20200113,000000,6.52,6.7768,6.51,6.77,43126,0
+KMDA.US,D,20200114,000000,6.68,6.68,6.37,6.53,86046,0
+KMDA.US,D,20200115,000000,6.5,6.5,6.31,6.46,60795,0
+KMDA.US,D,20200116,000000,6.45,6.54,6.4,6.5,33278,0
+KMDA.US,D,20200117,000000,6.41,6.62,6.41,6.52,71133,0
+KMDA.US,D,20200121,000000,6.71,6.9,6.63,6.85,194637,0
+KMDA.US,D,20200122,000000,6.93,6.98,6.75,6.89,129439,0
+KMDA.US,D,20200123,000000,6.91,6.91,6.78,6.84,19695,0
+KMDA.US,D,20200124,000000,6.85,6.9,6.76,6.77,24064,0
+KMDA.US,D,20200127,000000,6.72,6.72,6.5,6.52,34406,0
+KMDA.US,D,20200128,000000,6.46,6.63,6.39,6.57,20409,0
+KMDA.US,D,20200129,000000,6.56,6.689,6.56,6.58,29930,0
+KMDA.US,D,20200130,000000,6.61,6.61,6.52,6.52,22830,0
+KMDA.US,D,20200131,000000,6.51,6.51,6.41,6.5,23279,0
+KMDA.US,D,20200203,000000,6.41,6.56,6.37,6.41,42892,0
+KMDA.US,D,20200204,000000,6.62,6.62,6.47,6.52,39712,0
+KMDA.US,D,20200205,000000,6.64,6.83,6.61,6.73,32295,0
+KMDA.US,D,20200206,000000,7.01,7.115,6.88,6.96,78411,0
+KMDA.US,D,20200207,000000,6.92,7.16,6.9015,7.0154,96759,0
+KMDA.US,D,20200210,000000,6.97,7.15,6.93,7.13,104033,0
+KMDA.US,D,20200211,000000,7.12,7.2,6.94,7.13,29044,0
+KMDA.US,D,20200212,000000,6.9,6.9,6.45,6.7,148477,0
+KMDA.US,D,20200213,000000,6.55,6.63,6.4806,6.56,27090,0
+KMDA.US,D,20200214,000000,6.66,6.66,6.43,6.51,15220,0
+KMDA.US,D,20200218,000000,6.11,6.2,6.01,6.03,114607,0
+KMDA.US,D,20200219,000000,6,6.43,6,6.11,57716,0
+KMDA.US,D,20200220,000000,6.04,6.19,6.01,6.15,34449,0
+KMDA.US,D,20200221,000000,6.09,6.13,5.94,6.03,52368,0
+KMDA.US,D,20200224,000000,5.83,6,5.6,5.894,107723,0
+KMDA.US,D,20200225,000000,6.02,6.26,5.72,6.01,78450,0
+KMDA.US,D,20200226,000000,6.23,6.3,6.03,6.14,43077,0
+KMDA.US,D,20200227,000000,6.03,6.07,5.81,5.92,45809,0
+KMDA.US,D,20200228,000000,5.8,5.84,5.6813,5.8092,50970,0
+KMDA.US,D,20200302,000000,5.79,5.79,5.51,5.71,100726,0
+KMDA.US,D,20200303,000000,5.73,5.88,5.65,5.68,60112,0
+KMDA.US,D,20200304,000000,5.67,5.88,5.66,5.71,31876,0
+KMDA.US,D,20200305,000000,5.45,5.89,5.45,5.68,78484,0
+KMDA.US,D,20200306,000000,5.6,5.69,5.5451,5.69,94838,0
+KMDA.US,D,20200309,000000,5.09,5.45,5.09,5.35,88241,0
+KMDA.US,D,20200310,000000,5.4,5.47,5.21,5.46,85056,0
+KMDA.US,D,20200311,000000,5.7,5.75,4.88,5.15,614018,0
+KMDA.US,D,20200312,000000,4.42,4.6779,4.42,4.57,123399,0
+KMDA.US,D,20200313,000000,4.65,4.92,4.51,4.7,91394,0
+KMDA.US,D,20200316,000000,4.5,4.74,4.4,4.64,160169,0
+KMDA.US,D,20200317,000000,4.7,4.7,4.5,4.56,66789,0
+KMDA.US,D,20200318,000000,4.59,4.73,4.5,4.61,84924,0
+KMDA.US,D,20200319,000000,4.81,6.75,4.77,5.5,585288,0
+KMDA.US,D,20200320,000000,5.55,5.79,5.3,5.36,137757,0
+KMDA.US,D,20200323,000000,5.51,5.7199,5.109,5.42,95218,0
+KMDA.US,D,20200324,000000,5.54,5.73,5.4935,5.64,88199,0
+KMDA.US,D,20200325,000000,5.56,5.65,5.4602,5.52,48559,0
+KMDA.US,D,20200326,000000,5.52,5.6,5.3601,5.54,47453,0
+KMDA.US,D,20200327,000000,5.43,5.5,5.28,5.49,34169,0
+KMDA.US,D,20200330,000000,5.67,5.76,5.5,5.76,86464,0
+KMDA.US,D,20200331,000000,5.93,6.14,5.75,5.83,117136,0
+KMDA.US,D,20200401,000000,5.69,5.73,5.36,5.37,55287,0
+KMDA.US,D,20200402,000000,5.56,5.72,5.46,5.67,69938,0
+KMDA.US,D,20200403,000000,5.66,5.7291,5.5594,5.72,24394,0
+KMDA.US,D,20200406,000000,5.79,6.16,5.79,6.05,84315,0
+KMDA.US,D,20200407,000000,6.26,6.26,5.92,6.1,68999,0
+KMDA.US,D,20200408,000000,6.14,6.36,6.14,6.29,45857,0
+KMDA.US,D,20200409,000000,6.34,6.55,6.2484,6.45,49862,0
+KMDA.US,D,20200413,000000,6.74,6.96,6.591,6.83,79527,0
+KMDA.US,D,20200414,000000,6.95,6.95,6.7,6.74,52721,0
+KMDA.US,D,20200415,000000,6.69,6.76,6.5,6.66,79408,0
+KMDA.US,D,20200416,000000,6.81,6.81,6.52,6.64,40693,0
+KMDA.US,D,20200417,000000,6.94,6.94,6.71,6.81,18140,0
+KMDA.US,D,20200420,000000,6.83,7,6.79,6.88,49273,0
+KMDA.US,D,20200421,000000,7.64,7.64,7.36,7.5,110663,0
+KMDA.US,D,20200422,000000,7.37,7.37,7.17,7.23,50598,0
+KMDA.US,D,20200423,000000,7.24,7.42,7.24,7.3238,16192,0
+KMDA.US,D,20200424,000000,7.3,7.45,7.1501,7.4,27163,0
+KMDA.US,D,20200427,000000,7.55,7.56,7.38,7.5,142065,0
+KMDA.US,D,20200428,000000,7.64,7.7,7.1,7.29,94596,0
+KMDA.US,D,20200429,000000,7.41,7.5,7.3,7.4815,48215,0
+KMDA.US,D,20200430,000000,7.5,7.5,7.3753,7.5,35159,0
+KMDA.US,D,20200501,000000,7.48,7.48,7.2505,7.28,19193,0
+KMDA.US,D,20200504,000000,7.33,7.53,7.33,7.44,34684,0
+KMDA.US,D,20200505,000000,7.61,7.61,7.4652,7.485,56213,0
+KMDA.US,D,20200506,000000,7.48,7.5,7.4,7.4,27656,0
+KMDA.US,D,20200507,000000,7.42,7.6,7.42,7.43,35235,0
+KMDA.US,D,20200508,000000,7.52,7.52,7.465,7.5,19461,0
+KMDA.US,D,20200511,000000,7.33,7.5,7.33,7.5,35127,0
+KMDA.US,D,20200512,000000,7.5,7.7,7.46,7.46,57584,0
+KMDA.US,D,20200513,000000,7.54,7.54,7.2801,7.36,33354,0
+KMDA.US,D,20200514,000000,7.35,7.4,7.2201,7.39,36773,0
+KMDA.US,D,20200515,000000,7.4175,7.5032,7.365,7.48,52438,0
+KMDA.US,D,20200518,000000,7.5,7.5,6.81,6.97,229660,0
+KMDA.US,D,20200519,000000,7,7,6.54,6.71,154533,0
+KMDA.US,D,20200520,000000,6.91,7.35,6.91,7.32,76079,0
+KMDA.US,D,20200521,000000,7.42,9.22,7.4,8.35,379566,0
+KMDA.US,D,20200522,000000,9.2,9.75,8.5,8.58,353108,0
+KMDA.US,D,20200526,000000,8.19,8.2,7.6,7.65,322059,0
+KMDA.US,D,20200527,000000,7.62,8.41,7.08,7.86,378807,0
+KMDA.US,D,20200528,000000,7.87,8.33,7.54,7.67,122272,0
+KMDA.US,D,20200529,000000,7.69,8.09,7.61,7.85,136267,0
+KMDA.US,D,20200601,000000,7.52,7.73,7.52,7.55,129059,0
+KMDA.US,D,20200602,000000,7.54,7.67,7.45,7.56,81052,0
+KMDA.US,D,20200603,000000,7.82,7.85,7.68,7.8,103398,0
+KMDA.US,D,20200604,000000,8.04,8.24,7.801,7.825,99335,0
+KMDA.US,D,20200605,000000,7.87,7.99,7.81,7.98,68597,0
+KMDA.US,D,20200608,000000,8.15,8.15,7.95,8.06,80357,0
+KMDA.US,D,20200609,000000,7.96,7.96,7.79,7.82,43964,0
+KMDA.US,D,20200610,000000,7.95,8.05,7.66,7.79,35021,0
+KMDA.US,D,20200611,000000,7.61,7.7,7.27,7.28,59570,0
+KMDA.US,D,20200612,000000,7.36,7.74,7.36,7.71,104076,0
+KMDA.US,D,20200615,000000,8.03,8.12,7.9,8.04,58746,0
+KMDA.US,D,20200616,000000,8.25,8.42,8.15,8.41,64185,0
+KMDA.US,D,20200617,000000,8.73,8.89,8.05,8.32,854910,0
+KMDA.US,D,20200618,000000,8.45,8.86,8.4489,8.7,147352,0
+KMDA.US,D,20200619,000000,8.8,8.8,8.63,8.72,62409,0
+KMDA.US,D,20200622,000000,8.76,8.76,8.2925,8.35,92916,0
+KMDA.US,D,20200623,000000,8.35,9.25,8.35,8.94,228147,0
+KMDA.US,D,20200624,000000,9.91,9.91,9.16,9.45,789121,0
+KMDA.US,D,20200625,000000,9.25,9.25,8.73,8.99,319369,0
+KMDA.US,D,20200626,000000,9.01,9.1,8.71,8.74,114695,0
+KMDA.US,D,20200629,000000,8.34,8.34,7.65,7.67,422020,0
+KMDA.US,D,20200630,000000,7.48,7.86,7.48,7.76,171688,0
+KMDA.US,D,20200701,000000,7.73,9.04,7.73,8.81,437579,0
+KMDA.US,D,20200702,000000,8.76,9.14,8.6,8.83,340249,0
+KMDA.US,D,20200706,000000,8.64,8.69,8.43,8.46,131467,0
+KMDA.US,D,20200707,000000,8.36,8.59,8.18,8.28,144270,0
+KMDA.US,D,20200708,000000,8.4,8.46,8.12,8.34,55413,0
+KMDA.US,D,20200709,000000,8.61,8.63,8.4,8.54,68951,0
+KMDA.US,D,20200710,000000,8.52,8.52,8.39,8.47,50256,0
+KMDA.US,D,20200713,000000,8.54,8.6,8.41,8.5,198758,0
+KMDA.US,D,20200714,000000,8.59,8.7,8.46,8.66,115108,0
+KMDA.US,D,20200715,000000,8.7,8.8,8.675,8.78,119484,0
+KMDA.US,D,20200716,000000,8.75,8.93,8.73,8.93,52630,0
+KMDA.US,D,20200717,000000,9.03,9.15,8.97,9.08,134057,0
+KMDA.US,D,20200720,000000,9.07,9.44,9.07,9.23,100277,0
+KMDA.US,D,20200721,000000,9.24,9.5,9.24,9.4,108866,0
+KMDA.US,D,20200722,000000,9.14,9.4128,8.8,9.2,180154,0
+KMDA.US,D,20200723,000000,9.09,9.228,8.9,8.93,114164,0
+KMDA.US,D,20200724,000000,8.93,8.93,8.68,8.68,49418,0
+KMDA.US,D,20200727,000000,8.67,8.78,8.51,8.51,110779,0
+KMDA.US,D,20200728,000000,8.41,8.74,8.39,8.54,63184,0
+KMDA.US,D,20200729,000000,8.53,8.59,8.45,8.5,91687,0
+KMDA.US,D,20200730,000000,8.72,10,8.57,9.02,1518833,0
+KMDA.US,D,20200731,000000,9.25,9.38,8.85,8.86,281347,0
+KMDA.US,D,20200803,000000,8.94,9.19,8.8801,9.02,96485,0
+KMDA.US,D,20200804,000000,8.9,8.92,8.71,8.86,76586,0
+KMDA.US,D,20200805,000000,8.96,8.99,8.77,8.94,103258,0
+KMDA.US,D,20200806,000000,8.98,9.07,8.645,8.7,82547,0
+KMDA.US,D,20200807,000000,8.58,8.87,8.5,8.7,63576,0
+KMDA.US,D,20200810,000000,8.85,8.85,8.59,8.6,130435,0
+KMDA.US,D,20200811,000000,8.6,8.66,8.4573,8.51,106766,0
+KMDA.US,D,20200812,000000,8.15,8.23,7.66,8.05,255948,0
+KMDA.US,D,20200813,000000,9.04,9.59,8.84,9,1990898,0
+KMDA.US,D,20200814,000000,10.68,12.1,9.7,9.95,4244679,0
+KMDA.US,D,20200817,000000,9.98,11.56,9.7501,11.26,1043196,0
+KMDA.US,D,20200818,000000,11.19,11.92,10.72,11.53,1918526,0
+KMDA.US,D,20200819,000000,10.7,10.8457,9.85,10.29,882771,0
+KMDA.US,D,20200820,000000,9.87,10.17,9.27,9.78,624538,0
+KMDA.US,D,20200821,000000,9.7,10.47,9.64,10,550604,0
+KMDA.US,D,20200824,000000,12.6839,13.33,11.1,11.73,5569900,0
+KMDA.US,D,20200825,000000,11.9,11.99,10.61,11.12,1261623,0
+KMDA.US,D,20200826,000000,11.55,11.65,10.7638,10.88,513520,0
+KMDA.US,D,20200827,000000,10.72,10.88,9.79,10.08,487298,0
+KMDA.US,D,20200828,000000,10.14,10.35,10.08,10.22,165427,0
+KMDA.US,D,20200831,000000,10.2,10.29,9.63,9.92,307062,0
+KMDA.US,D,20200901,000000,9.91,9.93,9.12,9.34,283042,0
+KMDA.US,D,20200902,000000,9.16,9.81,8.94,9.39,521590,0
+KMDA.US,D,20200903,000000,9.24,9.29,8.85,8.93,321489,0
+KMDA.US,D,20200904,000000,8.89,8.9124,8.3538,8.77,317642,0
+KMDA.US,D,20200908,000000,10.04,10.1407,9.04,9.18,1157381,0
+KMDA.US,D,20200909,000000,9.37,9.6,9.21,9.44,317378,0
+KMDA.US,D,20200910,000000,9.07,9.1,8.71,8.81,363179,0
+KMDA.US,D,20200911,000000,8.93,9.16,8.85,9.08,196331,0
+KMDA.US,D,20200914,000000,9.1,9.19,8.85,9.01,167569,0
+KMDA.US,D,20200915,000000,8.9,8.99,8.62,8.75,215340,0
+KMDA.US,D,20200916,000000,8.51,8.94,8.5,8.69,210523,0
+KMDA.US,D,20200917,000000,8.67,9.04,8.67,8.98,141676,0
+KMDA.US,D,20200918,000000,8.98,9.03,8.62,8.77,96921,0
+KMDA.US,D,20200921,000000,8.74,8.74,8.51,8.71,142104,0
+KMDA.US,D,20200922,000000,8.84,8.84,8.53,8.69,125658,0
+KMDA.US,D,20200923,000000,8.75,8.75,8.1937,8.27,110574,0
+KMDA.US,D,20200924,000000,8.18,8.37,7.97,8.24,112124,0
+KMDA.US,D,20200925,000000,8.5,8.62,8.32,8.42,161917,0
+KMDA.US,D,20200928,000000,8.42,8.59,7.96,8.14,228934,0
+KMDA.US,D,20200929,000000,8.12,8.14,7.91,8.02,165623,0
+KMDA.US,D,20200930,000000,8.33,8.77,8.24,8.36,277479,0
+KMDA.US,D,20201001,000000,8.23,8.25,8,8.09,149670,0
+KMDA.US,D,20201002,000000,8.2,8.2738,7.96,8.01,157471,0
+KMDA.US,D,20201005,000000,8.12,8.35,8.11,8.27,89915,0
+KMDA.US,D,20201006,000000,8.32,8.45,8.09,8.13,95280,0
+KMDA.US,D,20201007,000000,8.06,8.0745,7.9,7.96,175665,0
+KMDA.US,D,20201008,000000,8.03,8.1,7.92,8.03,103541,0
+KMDA.US,D,20201009,000000,8.03,8.1,7.8738,8.09,128682,0
+KMDA.US,D,20201012,000000,8.02,8.02,7.82,7.88,145909,0
+KMDA.US,D,20201013,000000,7.82,8.21,7.82,7.96,371497,0
+KMDA.US,D,20201014,000000,8.09,8.0935,7.9,7.9,69761,0
+KMDA.US,D,20201015,000000,7.87,8.01,7.86,7.94,144821,0
+KMDA.US,D,20201016,000000,8,8.13,7.9382,7.95,173058,0
+KMDA.US,D,20201019,000000,8.8,8.8489,8.25,8.41,542065,0
+KMDA.US,D,20201020,000000,8.75,8.7773,8.4,8.46,211750,0
+KMDA.US,D,20201021,000000,8.44,8.44,8.245,8.3,136853,0
+KMDA.US,D,20201022,000000,8.2,8.38,8.1326,8.33,62904,0
+KMDA.US,D,20201023,000000,8.35,8.43,8.33,8.38,54420,0
+KMDA.US,D,20201026,000000,8.04,8.09,7.82,7.86,183685,0
+KMDA.US,D,20201027,000000,7.68,7.74,7.46,7.62,163935,0
+KMDA.US,D,20201028,000000,7.27,7.3,6.89,7.23,279552,0
+KMDA.US,D,20201029,000000,7.14,7.2,7.03,7.1,133721,0
+KMDA.US,D,20201030,000000,7.09,7.24,6.96,7.15,127472,0
+KMDA.US,D,20201102,000000,7.35,7.5,7.12,7.38,128850,0
+KMDA.US,D,20201103,000000,7.45,7.47,7.21,7.29,66155,0
+KMDA.US,D,20201104,000000,7.39,7.48,7.33,7.4,185052,0
+KMDA.US,D,20201105,000000,7.46,7.46,7.26,7.32,245208,0
+KMDA.US,D,20201106,000000,7.3,7.34,7.14,7.33,138992,0
+KMDA.US,D,20201109,000000,7.03,7.03,6.45,6.57,515053,0
+KMDA.US,D,20201110,000000,6.56,6.61,6.35,6.41,319785,0
+KMDA.US,D,20201111,000000,6.66,6.66,6.22,6.39,363391,0
+KMDA.US,D,20201112,000000,6.58,6.66,6.4,6.54,240991,0
+KMDA.US,D,20201113,000000,6.53,6.8,6.51,6.66,137997,0
+KMDA.US,D,20201116,000000,6.85,6.93,6.76,6.9,134163,0
+KMDA.US,D,20201117,000000,6.7,6.84,6.51,6.66,186013,0
+KMDA.US,D,20201118,000000,6.65,6.76,6.56,6.56,133861,0
+KMDA.US,D,20201119,000000,6.64,6.77,6.61,6.68,97573,0
+KMDA.US,D,20201120,000000,6.71,6.83,6.64,6.78,68692,0
+KMDA.US,D,20201123,000000,6.76,6.78,6.585,6.64,153626,0
+KMDA.US,D,20201124,000000,6.71,6.91,6.5675,6.68,334779,0
+KMDA.US,D,20201125,000000,6.63,6.78,6.59,6.62,149242,0
+KMDA.US,D,20201127,000000,6.65,6.815,6.63,6.8,94995,0
+KMDA.US,D,20201130,000000,6.85,6.85,6.7401,6.78,77747,0
+KMDA.US,D,20201201,000000,6.79,6.87,6.7,6.74,66529,0
+KMDA.US,D,20201202,000000,6.73,6.7779,6.6,6.75,66009,0
+KMDA.US,D,20201203,000000,6.72,6.79,6.68,6.76,107564,0
+KMDA.US,D,20201204,000000,6.7,6.7514,6.64,6.71,58019,0
+KMDA.US,D,20201207,000000,6.76,6.7611,6.65,6.7,68930,0
+KMDA.US,D,20201208,000000,6.73,6.73,6.35,6.55,258586,0
+KMDA.US,D,20201209,000000,6.49,6.49,6.23,6.32,193508,0
+KMDA.US,D,20201210,000000,6.39,6.52,6.31,6.45,126956,0
+KMDA.US,D,20201211,000000,6.39,6.44,6.24,6.3,80468,0
+KMDA.US,D,20201214,000000,6.38,6.66,6.37,6.51,158185,0
+KMDA.US,D,20201215,000000,6.44,6.54,6.36,6.5,143757,0
+KMDA.US,D,20201216,000000,6.45,6.54,6.45,6.49,93174,0
+KMDA.US,D,20201217,000000,6.45,6.62,6.45,6.47,101542,0
+KMDA.US,D,20201218,000000,6.49,6.57,6.32,6.33,741657,0
+KMDA.US,D,20201221,000000,6.37,6.5,6.32,6.4,227184,0
+KMDA.US,D,20201222,000000,6.52,6.59,6.31,6.43,282327,0
+KMDA.US,D,20201223,000000,6.48,6.59,6.44,6.53,248000,0
+KMDA.US,D,20201224,000000,6.51,6.64,6.47,6.6,38836,0
+KMDA.US,D,20201228,000000,6.63,6.63,6.39,6.43,208395,0
+KMDA.US,D,20201229,000000,6.38,6.59,6.38,6.57,208925,0
+KMDA.US,D,20201230,000000,6.5,6.59,6.47,6.53,314122,0
+KMDA.US,D,20201231,000000,6.52,6.52,6.35,6.48,265979,0
+KMDA.US,D,20210104,000000,6.49,6.52,6.37,6.48,150280,0
+KMDA.US,D,20210105,000000,6.5,6.59,6.5,6.53,140392,0
+KMDA.US,D,20210106,000000,6.5,6.5891,6.42,6.49,161614,0
+KMDA.US,D,20210107,000000,6.53,6.63,6.5,6.63,119047,0
+KMDA.US,D,20210108,000000,6.67,6.72,6.53,6.61,89055,0
+KMDA.US,D,20210111,000000,6.91,7.24,6.88,7.19,269847,0
+KMDA.US,D,20210112,000000,7.37,7.39,6.85,7.04,264139,0
+KMDA.US,D,20210113,000000,7.12,7.205,6.98,7.06,165869,0
+KMDA.US,D,20210114,000000,7.06,7.29,7,7.23,137549,0
+KMDA.US,D,20210115,000000,7.11,7.15,6.8488,6.96,159314,0
+KMDA.US,D,20210119,000000,7.14,7.16,6.91,7.15,162107,0
+KMDA.US,D,20210120,000000,7.16,7.2,6.91,6.96,137681,0
+KMDA.US,D,20210121,000000,7,7,6.69,6.74,168597,0
+KMDA.US,D,20210122,000000,6.7,6.95,6.67,6.95,129240,0
+KMDA.US,D,20210125,000000,6.92,6.94,6.6031,6.81,111142,0
+KMDA.US,D,20210126,000000,6.84,6.8893,6.73,6.73,74214,0
+KMDA.US,D,20210127,000000,6.7,6.78,6.46,6.51,168680,0
+KMDA.US,D,20210128,000000,6.63,6.66,6.37,6.4,151797,0
+KMDA.US,D,20210129,000000,6.45,6.55,6.38,6.47,143033,0
+KMDA.US,D,20210201,000000,7.01,7.08,6.68,6.81,317542,0
+KMDA.US,D,20210202,000000,6.83,7.08,6.5458,7.01,379365,0
+KMDA.US,D,20210203,000000,7.15,7.8484,7.1,7.63,1219724,0
+KMDA.US,D,20210204,000000,7.5,7.5822,7.08,7.25,754555,0
+KMDA.US,D,20210205,000000,7.35,7.6,7.28,7.39,671545,0
+KMDA.US,D,20210208,000000,7.44,7.64,7.44,7.59,433145,0
+KMDA.US,D,20210209,000000,8,8.16,7.9,8.06,849375,0
+KMDA.US,D,20210210,000000,7.58,7.59,7.12,7.4,788219,0
+KMDA.US,D,20210211,000000,7.19,7.3,6.95,6.99,472111,0
+KMDA.US,D,20210212,000000,7.1,7.11,6.72,6.98,325680,0
+KMDA.US,D,20210216,000000,7.04,7.14,6.89,7,255670,0
+KMDA.US,D,20210217,000000,7.01,7.075,6.8278,7,150827,0
+KMDA.US,D,20210218,000000,6.85,6.865,6.6,6.71,214192,0
+KMDA.US,D,20210219,000000,6.76,6.8199,6.67,6.75,130408,0
+KMDA.US,D,20210222,000000,6.74,6.81,6.6,6.63,152630,0
+KMDA.US,D,20210223,000000,6.53,6.53,6.2,6.53,398192,0
+KMDA.US,D,20210224,000000,6.37,6.58,6.29,6.49,343057,0
+KMDA.US,D,20210225,000000,6.44,6.48,6.18,6.26,198248,0
+KMDA.US,D,20210226,000000,6.24,6.27,5.98,6.14,229605,0
+KMDA.US,D,20210301,000000,6.33,6.33,6.09,6.2,137175,0
+KMDA.US,D,20210302,000000,6.2,6.2,6.02,6.11,200971,0
+KMDA.US,D,20210303,000000,6.36,6.605,6.2173,6.26,273843,0
+KMDA.US,D,20210304,000000,6.42,6.42,5.92,6.02,241160,0
+KMDA.US,D,20210305,000000,6.05,6.12,5.78,6.1,176003,0
+KMDA.US,D,20210308,000000,6.06,6.15,5.93,6.08,146725,0
+KMDA.US,D,20210309,000000,6.12,6.2797,6.1,6.24,103249,0
+KMDA.US,D,20210310,000000,6.29,6.32,6.1055,6.19,95645,0
+KMDA.US,D,20210311,000000,6.21,6.43,6.16,6.22,132741,0
+KMDA.US,D,20210312,000000,6.16,6.23,6.13,6.2,43916,0
+KMDA.US,D,20210315,000000,6.21,6.39,6.2,6.37,71657,0
+KMDA.US,D,20210316,000000,6.42,6.43,6.21,6.3,99131,0
+KMDA.US,D,20210317,000000,6.27,6.33,6.1834,6.27,85953,0
+KMDA.US,D,20210318,000000,6.23,6.37,6.18,6.21,63535,0
+KMDA.US,D,20210319,000000,6.22,6.41,6.17,6.39,90085,0
+KMDA.US,D,20210322,000000,6.39,6.43,6.25,6.32,109071,0
+KMDA.US,D,20210323,000000,6.33,6.33,6.1,6.18,72066,0
+KMDA.US,D,20210324,000000,6.38,6.38,6.05,6.05,143926,0
+KMDA.US,D,20210325,000000,6.15,6.22,6,6.21,121068,0
+KMDA.US,D,20210326,000000,6.18,6.18,6.01,6.09,95435,0
+KMDA.US,D,20210329,000000,6.06,6.1,6.01,6.03,52669,0
+KMDA.US,D,20210330,000000,6.01,6.03,5.92,6.03,75289,0
+KMDA.US,D,20210331,000000,6.1,6.23,6.1,6.19,89687,0
+KMDA.US,D,20210401,000000,6.24,6.25,6.14,6.19,83387,0
+KMDA.US,D,20210405,000000,6.3,6.3,6.17,6.27,61891,0
+KMDA.US,D,20210406,000000,6.21,6.31,6.18,6.2,27999,0
+KMDA.US,D,20210407,000000,6.21,6.32,6.14,6.14,69787,0
+KMDA.US,D,20210408,000000,6.17,6.2,6.15,6.17,33930,0
+KMDA.US,D,20210409,000000,6.18,6.21,6.08,6.14,70214,0
+KMDA.US,D,20210412,000000,6.13,6.13,6.01,6.02,79585,0
+KMDA.US,D,20210413,000000,6.04,6.1,6,6.03,37281,0
+KMDA.US,D,20210414,000000,6.03,6.24,6.03,6.18,80011,0
+KMDA.US,D,20210415,000000,6.2,6.33,6.2,6.33,68127,0
+KMDA.US,D,20210416,000000,6.32,6.32,6.16,6.17,44511,0
+KMDA.US,D,20210419,000000,6.17,6.17,6.04,6.08,33655,0
+KMDA.US,D,20210420,000000,6.12,6.12,5.97,6.02,45379,0
+KMDA.US,D,20210421,000000,6.05,6.1312,6.02,6.11,41515,0
+KMDA.US,D,20210422,000000,6.06,6.17,6.02,6.02,43418,0
+KMDA.US,D,20210423,000000,6.02,6.08,5.95,6.05,53159,0
+KMDA.US,D,20210426,000000,6.09,6.17,6.0601,6.11,52453,0
+KMDA.US,D,20210427,000000,6.09,6.22,6.08,6.11,36202,0
+KMDA.US,D,20210428,000000,6.1,6.18,6.08,6.12,76268,0
+KMDA.US,D,20210429,000000,6.13,6.17,6.03,6.08,66872,0
+KMDA.US,D,20210430,000000,6.03,6.13,6.02,6.03,47687,0
+KMDA.US,D,20210503,000000,6.04,6.12,6.02,6.02,37126,0
+KMDA.US,D,20210504,000000,6.12,6.14,6.02,6.1,63010,0
+KMDA.US,D,20210505,000000,6.29,6.29,6.06,6.12,108778,0
+KMDA.US,D,20210506,000000,6.12,6.1367,6.005,6.08,65666,0
+KMDA.US,D,20210507,000000,6.06,6.13,6.03,6.12,45302,0
+KMDA.US,D,20210510,000000,6.12,6.12,5.97,6,77362,0
+KMDA.US,D,20210511,000000,5.95,5.95,5.84,5.89,101640,0
+KMDA.US,D,20210512,000000,5.91,5.97,5.82,5.86,66315,0
+KMDA.US,D,20210513,000000,5.79,5.88,5.55,5.67,133637,0
+KMDA.US,D,20210514,000000,5.63,5.75,5.55,5.73,57394,0
+KMDA.US,D,20210517,000000,5.73,5.82,5.72,5.82,29782,0
+KMDA.US,D,20210518,000000,5.99,6.03,5.95,6.02,51622,0
+KMDA.US,D,20210519,000000,5.97,5.99,5.82,5.94,70208,0
+KMDA.US,D,20210520,000000,5.95,6.07,5.95,6.05,24581,0
+KMDA.US,D,20210521,000000,6.07,6.08,6.02,6.04,30425,0
+KMDA.US,D,20210524,000000,6.02,6.03,5.97,5.99,18475,0
+KMDA.US,D,20210525,000000,5.98,6.028,5.9,5.9,37387,0
+KMDA.US,D,20210526,000000,5.91,5.96,5.89,5.91,23462,0
+KMDA.US,D,20210527,000000,5.95,5.9684,5.82,5.89,38117,0
+KMDA.US,D,20210528,000000,5.87,5.92,5.85,5.87,32826,0
+KMDA.US,D,20210601,000000,5.8816,5.8816,5.78,5.81,70953,0
+KMDA.US,D,20210602,000000,6.05,6.1,5.9,6,190667,0
+KMDA.US,D,20210603,000000,5.98,5.98,5.8554,5.91,30075,0
+KMDA.US,D,20210604,000000,5.92,6,5.83,5.91,43207,0
+KMDA.US,D,20210607,000000,5.87,5.95,5.79,5.86,73885,0
+KMDA.US,D,20210608,000000,5.89,5.9197,5.83,5.9,56497,0
+KMDA.US,D,20210609,000000,5.93,5.98,5.89,5.96,70128,0
+KMDA.US,D,20210610,000000,5.99,6.01,5.92,5.95,42045,0
+KMDA.US,D,20210611,000000,5.94,5.99,5.87,5.9,45531,0
+KMDA.US,D,20210614,000000,5.92,5.95,5.83,5.9,58294,0
+KMDA.US,D,20210615,000000,5.89,5.9,5.8,5.81,33713,0
+KMDA.US,D,20210616,000000,5.83,5.89,5.72,5.77,68047,0
+KMDA.US,D,20210617,000000,5.75,5.78,5.68,5.78,82908,0
+KMDA.US,D,20210618,000000,5.76,5.8,5.58,5.74,603051,0
+KMDA.US,D,20210621,000000,5.82,5.82,5.69,5.79,91260,0
+KMDA.US,D,20210622,000000,5.8,5.8,5.7,5.8,24239,0
+KMDA.US,D,20210623,000000,5.8,5.8,5.72,5.76,193911,0
+KMDA.US,D,20210624,000000,5.79,5.84,5.76,5.82,33554,0
+KMDA.US,D,20210625,000000,5.82,6.47,5.82,6.18,296675,0
+KMDA.US,D,20210628,000000,6.03,6.03,5.87,5.93,281520,0
+KMDA.US,D,20210629,000000,5.89,6,5.83,5.95,56417,0
+KMDA.US,D,20210630,000000,5.88,5.89,5.79,5.82,49274,0
+KMDA.US,D,20210701,000000,5.845,5.87,5.74,5.87,36739,0
+KMDA.US,D,20210702,000000,5.7972,5.89,5.76,5.86,24580,0
+KMDA.US,D,20210706,000000,5.85,5.85,5.76,5.85,24849,0
+KMDA.US,D,20210707,000000,5.77,5.83,5.7,5.7,53351,0
+KMDA.US,D,20210708,000000,5.65,5.73,5.6,5.72,31519,0
+KMDA.US,D,20210709,000000,5.73,5.78,5.64,5.65,42597,0
+KMDA.US,D,20210712,000000,5.63,5.73,5.63,5.7,24740,0
+KMDA.US,D,20210713,000000,5.71,5.74,5.61,5.74,45756,0
+KMDA.US,D,20210714,000000,5.71,5.8,5.66,5.8,58054,0
+KMDA.US,D,20210715,000000,5.7,5.8,5.58,5.74,99036,0
+KMDA.US,D,20210716,000000,5.7,5.7,5.53,5.55,51042,0
+KMDA.US,D,20210719,000000,5.44,5.52,5.36,5.46,206964,0
+KMDA.US,D,20210720,000000,5.44,5.57,5.41,5.41,53233,0
+KMDA.US,D,20210721,000000,5.5,5.59,5.48,5.57,26442,0
+KMDA.US,D,20210722,000000,5.53,5.63,5.5,5.54,42850,0
+KMDA.US,D,20210723,000000,5.53,5.58,5.5,5.56,33771,0
+KMDA.US,D,20210726,000000,5.5,5.58,5.4327,5.5,39762,0
+KMDA.US,D,20210727,000000,5.47,5.47,5.3394,5.44,32175,0
+KMDA.US,D,20210728,000000,5.45,5.54,5.44,5.51,21356,0
+KMDA.US,D,20210729,000000,5.44,5.5,5.42,5.42,24584,0
+KMDA.US,D,20210730,000000,5.49,5.6,5.44,5.44,37070,0
+KMDA.US,D,20210802,000000,5.51,5.64,5.5,5.54,40358,0
+KMDA.US,D,20210803,000000,5.67,5.78,5.65,5.78,62882,0
+KMDA.US,D,20210804,000000,5.71,5.71,5.46,5.49,108329,0
+KMDA.US,D,20210805,000000,5.5,5.67,5.4,5.59,99077,0
+KMDA.US,D,20210806,000000,5.62,5.63,5.51,5.63,69575,0
+KMDA.US,D,20210809,000000,5.55,5.6045,5.49,5.58,29401,0
+KMDA.US,D,20210810,000000,5.59,5.65,5.5007,5.62,41346,0
+KMDA.US,D,20210811,000000,5.48,5.48,5.28,5.43,122203,0
+KMDA.US,D,20210812,000000,5.47,5.48,5.34,5.38,52084,0
+KMDA.US,D,20210813,000000,5.41,5.49,5.35,5.47,80461,0
+KMDA.US,D,20210816,000000,5.46,5.46,5.3,5.4,45546,0
+KMDA.US,D,20210817,000000,5.29,5.34,5.2,5.31,62806,0
+KMDA.US,D,20210818,000000,5.26,5.29,5.22,5.26,29033,0
+KMDA.US,D,20210819,000000,5.22,5.25,5.17,5.25,39716,0
+KMDA.US,D,20210820,000000,5.21,5.34,5.21,5.31,50688,0
+KMDA.US,D,20210823,000000,5.3,5.33,5.26,5.31,100182,0
+KMDA.US,D,20210824,000000,5.27,5.32,5.25,5.31,19180,0
+KMDA.US,D,20210825,000000,5.3,5.37,5.25,5.37,32700,0
+KMDA.US,D,20210826,000000,5.34,5.35,5.31,5.35,31235,0
+KMDA.US,D,20210827,000000,5.34,5.391,5.29,5.37,42139,0
+KMDA.US,D,20210830,000000,5.31,5.39,5.2505,5.39,42320,0
+KMDA.US,D,20210831,000000,5.36,5.44,5.3,5.38,67597,0
+KMDA.US,D,20210901,000000,5.37,5.44,5.35,5.44,44578,0
+KMDA.US,D,20210902,000000,5.37,5.49,5.36,5.49,47496,0
+KMDA.US,D,20210903,000000,5.4227,5.455,5.3,5.36,18204,0
+KMDA.US,D,20210907,000000,5.36,5.52,5.31,5.4,24550,0
+KMDA.US,D,20210908,000000,5.41,5.41,5.29,5.35,21676,0
+KMDA.US,D,20210909,000000,5.28,5.3384,5.22,5.25,29543,0
+KMDA.US,D,20210910,000000,5.3285,5.3285,5.25,5.31,38804,0
+KMDA.US,D,20210913,000000,5.33,5.35,5.23,5.3,38136,0
+KMDA.US,D,20210914,000000,5.3,5.32,5.24,5.32,25471,0
+KMDA.US,D,20210915,000000,5.34,5.42,5.3,5.36,14344,0
+KMDA.US,D,20210916,000000,5.3004,5.4,5.3,5.4,14655,0
+KMDA.US,D,20210917,000000,5.37,5.37,5.25,5.37,19226,0
+KMDA.US,D,20210920,000000,5.28,5.37,5.22,5.3,26895,0
+KMDA.US,D,20210921,000000,5.34,5.34,5.24,5.27,19675,0
+KMDA.US,D,20210922,000000,5.254,5.31,5.21,5.31,15873,0
+KMDA.US,D,20210923,000000,5.32,5.37,5.26,5.37,49874,0
+KMDA.US,D,20210924,000000,5.33,5.39,5.26,5.35,18065,0
+KMDA.US,D,20210927,000000,5.36,5.41,5.28,5.4,36335,0
+KMDA.US,D,20210928,000000,5.335,5.335,5.24,5.31,19076,0
+KMDA.US,D,20210929,000000,5.26,5.35,5.25,5.35,30347,0
+KMDA.US,D,20210930,000000,5.3,5.3,5.25,5.3,21347,0
+KMDA.US,D,20211001,000000,5.28,5.31,5.24,5.31,19255,0
+KMDA.US,D,20211004,000000,5.2842,5.3,5.2,5.25,27864,0
+KMDA.US,D,20211005,000000,5.28,5.3,5.22,5.29,26648,0
+KMDA.US,D,20211006,000000,5.21,5.25,5.175,5.25,33361,0
+KMDA.US,D,20211007,000000,5.19,5.3,5.17,5.22,24645,0
+KMDA.US,D,20211008,000000,5.2,5.28,5.15,5.28,17205,0
+KMDA.US,D,20211011,000000,5.3,5.3,5.14,5.21,24069,0
+KMDA.US,D,20211012,000000,5.19,5.25,5.17,5.24,35589,0
+KMDA.US,D,20211013,000000,5.21,5.3,5.11,5.3,42671,0
+KMDA.US,D,20211014,000000,5.26,5.3,5.22,5.25,14575,0
+KMDA.US,D,20211015,000000,5.24,5.27,5.1901,5.27,17939,0
+KMDA.US,D,20211018,000000,5.23,5.26,5.1701,5.23,128643,0
+KMDA.US,D,20211019,000000,5.23,5.27,5.21,5.24,40636,0
+KMDA.US,D,20211020,000000,5.26,5.4,5.24,5.4,55580,0
+KMDA.US,D,20211021,000000,5.45,5.61,5.43,5.56,93222,0
+KMDA.US,D,20211022,000000,5.52,5.63,5.42,5.63,25478,0
+KMDA.US,D,20211025,000000,5.63,5.65,5.53,5.65,14262,0
+KMDA.US,D,20211026,000000,5.63,5.65,5.56,5.65,158409,0
+KMDA.US,D,20211027,000000,5.66,5.69,5.53,5.68,47652,0
+KMDA.US,D,20211028,000000,5.74,5.74,5.645,5.74,22294,0
+KMDA.US,D,20211029,000000,5.7,5.71,5.61,5.71,23000,0
+KMDA.US,D,20211101,000000,5.69,5.9,5.69,5.89,61835,0
+KMDA.US,D,20211102,000000,5.91,5.9997,5.87,5.92,42463,0
+KMDA.US,D,20211103,000000,5.97,6,5.89,5.94,73941,0
+KMDA.US,D,20211104,000000,5.98,6.02,5.91,5.94,29313,0
+KMDA.US,D,20211105,000000,5.99,5.99,5.85,5.9,13958,0
+KMDA.US,D,20211108,000000,5.8,5.87,5.64,5.76,59071,0
+KMDA.US,D,20211109,000000,5.7,5.77,5.65,5.75,38978,0
+KMDA.US,D,20211110,000000,5.63,5.75,5.57,5.62,53669,0
+KMDA.US,D,20211111,000000,5.63,5.683,5.5912,5.65,31885,0
+KMDA.US,D,20211112,000000,5.64,5.67,5.59,5.64,13693,0
+KMDA.US,D,20211115,000000,5.6,5.66,5.54,5.66,22904,0
+KMDA.US,D,20211116,000000,5.67,5.69,5.6,5.63,30517,0
+KMDA.US,D,20211117,000000,5.65,5.81,5.55,5.77,40995,0
+KMDA.US,D,20211118,000000,5.63,5.65,5.57,5.59,47296,0
+KMDA.US,D,20211119,000000,5.56,5.65,5.55,5.6,40445,0
+KMDA.US,D,20211122,000000,6.12,6.43,5.86,6.02,487186,0
+KMDA.US,D,20211123,000000,6.29,6.5,6.23,6.48,306714,0
+KMDA.US,D,20211124,000000,6.39,6.4799,6.26,6.39,122629,0
+KMDA.US,D,20211126,000000,6.36,6.39,6.2542,6.31,37023,0
+KMDA.US,D,20211129,000000,6.29,6.32,6.1674,6.28,96083,0
+KMDA.US,D,20211130,000000,6.23,6.36,6.17,6.23,148610,0
+KMDA.US,D,20211201,000000,6.31,6.38,6.14,6.26,122298,0
+KMDA.US,D,20211202,000000,6.23,6.2899,6.16,6.2,37145,0
+KMDA.US,D,20211203,000000,6.24,6.25,6.11,6.2,33950,0
+KMDA.US,D,20211206,000000,6.23,6.32,6.19,6.28,68038,0
+KMDA.US,D,20211207,000000,6.29,6.57,6.29,6.38,102958,0
+KMDA.US,D,20211208,000000,6.44,6.63,6.44,6.54,91584,0
+KMDA.US,D,20211209,000000,6.52,6.6,6.46,6.51,42452,0
+KMDA.US,D,20211210,000000,6.49,6.55,6.37,6.5,52219,0
+KMDA.US,D,20211213,000000,6.6,6.7,6.51,6.62,89413,0
+KMDA.US,D,20211214,000000,6.55,6.67,6.52,6.63,43558,0
+KMDA.US,D,20211215,000000,6.65,6.74,6.56,6.72,61506,0
+KMDA.US,D,20211216,000000,6.71,6.73,6.54,6.54,76014,0
+KMDA.US,D,20211217,000000,6.49,6.77,6.475,6.72,371978,0
+KMDA.US,D,20211220,000000,6.59,6.62,6.45,6.56,170498,0
+KMDA.US,D,20211221,000000,6.58,6.669,6.55,6.63,21232,0
+KMDA.US,D,20211222,000000,6.61,6.64,6.53,6.55,34940,0
+KMDA.US,D,20211223,000000,6.75,6.85,6.73,6.78,108985,0
+KMDA.US,D,20211227,000000,6.88,6.96,6.8083,6.82,77935,0
+KMDA.US,D,20211228,000000,6.78,6.86,6.71,6.74,44408,0
+KMDA.US,D,20211229,000000,6.69,6.69,6.54,6.65,131496,0
+KMDA.US,D,20211230,000000,6.59,6.6398,6.49,6.54,46882,0
+KMDA.US,D,20211231,000000,6.41,6.62,6.41,6.58,64676,0
+KMDA.US,D,20220103,000000,6.62,6.64,6.55,6.6,21775,0
+KMDA.US,D,20220104,000000,6.71,6.71,6.51,6.52,24993,0
+KMDA.US,D,20220105,000000,6.57,6.625,6.43,6.46,20646,0
+KMDA.US,D,20220106,000000,6.51,6.65,6.47,6.49,28312,0
+KMDA.US,D,20220107,000000,6.4355,6.55,6.4355,6.51,25446,0
+KMDA.US,D,20220110,000000,6.42,6.54,6.41,6.49,12375,0
+KMDA.US,D,20220111,000000,6.56,6.88,6.55,6.81,81038,0
+KMDA.US,D,20220112,000000,6.76,6.7698,6.71,6.76,35613,0
+KMDA.US,D,20220113,000000,6.75,6.7649,6.62,6.68,63965,0
+KMDA.US,D,20220114,000000,6.67,6.76,6.62,6.76,14535,0
+KMDA.US,D,20220118,000000,6.69,6.69,6.4101,6.55,31329,0
+KMDA.US,D,20220119,000000,6.43,6.46,6.3044,6.37,51999,0
+KMDA.US,D,20220120,000000,6.35,6.45,6.28,6.31,18380,0
+KMDA.US,D,20220121,000000,6.31,6.32,6.2009,6.25,65931,0
+KMDA.US,D,20220124,000000,6.12,6.22,5.83,6.14,125193,0
+KMDA.US,D,20220125,000000,6.04,6.15,5.9657,6.08,79638,0
+KMDA.US,D,20220126,000000,6.1,6.1545,5.92,6,30980,0
+KMDA.US,D,20220127,000000,5.98,6,5.866,5.92,18116,0
+KMDA.US,D,20220128,000000,5.88,6.0192,5.88,5.95,11693,0
+KMDA.US,D,20220131,000000,5.88,6.05,5.88,6.05,17553,0
+KMDA.US,D,20220201,000000,6.01,6.1,6,6.07,23000,0
+KMDA.US,D,20220202,000000,6.1,6.19,6.04,6.09,36595,0
+KMDA.US,D,20220203,000000,6.09,6.12,6.04,6.08,29579,0
+KMDA.US,D,20220204,000000,6.07,6.15,6.0506,6.11,29441,0
+KMDA.US,D,20220207,000000,6.05,6.12,6.04,6.1,12473,0
+KMDA.US,D,20220208,000000,6,6.09,5.995,6.07,25478,0
+KMDA.US,D,20220209,000000,6.06,6.18,6.06,6.09,59057,0
+KMDA.US,D,20220210,000000,6.04,6.15,6,6.08,15238,0
+KMDA.US,D,20220211,000000,6.09,6.12,6.04,6.1,65020,0
+KMDA.US,D,20220214,000000,5.9727,6.07,5.94,6.05,41726,0
+KMDA.US,D,20220215,000000,5.98,6.13,5.98,6.08,31613,0
+KMDA.US,D,20220216,000000,6.07,6.16,6.0401,6.1,12707,0
+KMDA.US,D,20220217,000000,6.1,6.11,5.95,5.95,17711,0
+KMDA.US,D,20220218,000000,5.99,6.0132,5.89,5.89,22106,0
+KMDA.US,D,20220222,000000,5.85,5.85,5.72,5.72,118568,0
+KMDA.US,D,20220223,000000,5.74,5.86,5.74,5.77,44003,0
+KMDA.US,D,20220224,000000,5.51,5.7632,5.51,5.68,72824,0
+KMDA.US,D,20220225,000000,5.6929,5.8901,5.6929,5.82,14359,0
+KMDA.US,D,20220228,000000,5.74,5.81,5.55,5.55,60912,0
+KMDA.US,D,20220301,000000,5.71,5.81,5.69,5.75,23865,0
+KMDA.US,D,20220302,000000,5.68,5.75,5.65,5.7,37362,0
+KMDA.US,D,20220303,000000,5.81,5.81,5.65,5.65,5185,0
+KMDA.US,D,20220304,000000,5.6,5.68,5.5563,5.57,8226,0
+KMDA.US,D,20220307,000000,5.52,5.54,5.4001,5.5,42760,0
+KMDA.US,D,20220308,000000,5.37,5.62,5.37,5.43,21737,0
+KMDA.US,D,20220309,000000,5.54,5.67,5.51,5.66,5054,0
+KMDA.US,D,20220310,000000,5.55,5.62,5.52,5.54,5809,0
+KMDA.US,D,20220311,000000,5.57,5.61,5.51,5.51,5251,0
+KMDA.US,D,20220314,000000,5.47,5.52,5.43,5.51,25048,0
+KMDA.US,D,20220315,000000,5.7,5.7,5.59,5.6,10005,0
+KMDA.US,D,20220316,000000,5.7,5.7791,5.7,5.75,16034,0
+KMDA.US,D,20220317,000000,5.75,5.8001,5.7,5.79,12061,0
+KMDA.US,D,20220318,000000,5.78,5.9314,5.77,5.9,12158,0
+KMDA.US,D,20220321,000000,5.78,5.94,5.78,5.9,16879,0
+KMDA.US,D,20220322,000000,5.92,5.92,5.835,5.9,14186,0
+KMDA.US,D,20220323,000000,5.83,5.9,5.7,5.7,22518,0
+KMDA.US,D,20220324,000000,5.77,5.78,5.645,5.67,26659,0
+KMDA.US,D,20220325,000000,5.73,5.825,5.64,5.67,27300,0
+KMDA.US,D,20220328,000000,5.7,5.7,5.62,5.67,12516,0
+KMDA.US,D,20220329,000000,5.72,5.805,5.26,5.48,73462,0
+KMDA.US,D,20220330,000000,5.625,5.67,5.545,5.56,24390,0
+KMDA.US,D,20220331,000000,5.49,5.64,5.49,5.52,16097,0
+KMDA.US,D,20220401,000000,5.46,5.55,5.4343,5.54,6733,0
+KMDA.US,D,20220404,000000,5.5837,5.59,5.55,5.59,5891,0
+KMDA.US,D,20220405,000000,5.77,5.77,5.67,5.68,11683,0
+KMDA.US,D,20220406,000000,5.72,5.7494,5.6786,5.72,8891,0
+KMDA.US,D,20220407,000000,5.72,5.82,5.65,5.79,12665,0
+KMDA.US,D,20220408,000000,5.735,5.78,5.735,5.77,2296,0
+KMDA.US,D,20220411,000000,5.79,5.79,5.61,5.65,9213,0
+KMDA.US,D,20220412,000000,5.7144,5.72,5.6,5.63,8797,0
+KMDA.US,D,20220413,000000,5.64,5.85,5.64,5.85,24992,0
+KMDA.US,D,20220414,000000,5.8365,5.84,5.71,5.71,11809,0
+KMDA.US,D,20220418,000000,5.71,5.71,5.52,5.55,140884,0
+KMDA.US,D,20220419,000000,5.6191,5.74,5.6191,5.7,6031,0
+KMDA.US,D,20220420,000000,5.675,5.75,5.675,5.72,4353,0
+KMDA.US,D,20220421,000000,5.69,5.69,5.6,5.6,4079,0
+KMDA.US,D,20220422,000000,5.52,5.56,5.52,5.52,3008,0
+KMDA.US,D,20220425,000000,5.43,5.49,5.37,5.42,15611,0
+KMDA.US,D,20220426,000000,5.41,5.41,5.36,5.37,5187,0
+KMDA.US,D,20220427,000000,5.39,5.39,5.315,5.38,23997,0
+KMDA.US,D,20220428,000000,5.4,5.44,5.33,5.44,8933,0
+KMDA.US,D,20220429,000000,5.445,5.49,5.37,5.37,5673,0
+KMDA.US,D,20220502,000000,5.05,5.1773,5.05,5.14,38395,0
+KMDA.US,D,20220503,000000,5.23,5.23,5.07,5.1,14349,0
+KMDA.US,D,20220504,000000,5.08,5.135,4.96,4.96,8928,0
+KMDA.US,D,20220505,000000,5.01,5.0268,4.91,4.94,5543,0
+KMDA.US,D,20220506,000000,4.86,4.9701,4.86,4.9,12441,0
+KMDA.US,D,20220509,000000,4.81,4.81,4.55,4.57,37741,0
+KMDA.US,D,20220510,000000,4.57,4.72,4.55,4.6,18961,0
+KMDA.US,D,20220511,000000,4.63,4.66,4.48,4.49,16567,0
+KMDA.US,D,20220512,000000,4.55,4.65,4.52,4.59,17108,0
+KMDA.US,D,20220513,000000,4.7,4.77,4.7,4.77,11142,0
+KMDA.US,D,20220516,000000,4.79,4.85,4.64,4.75,8018,0
+KMDA.US,D,20220517,000000,4.83,4.975,4.83,4.93,16087,0
+KMDA.US,D,20220518,000000,4.83,4.83,4.65,4.66,7091,0
+KMDA.US,D,20220519,000000,4.66,4.73,4.65,4.67,3716,0
+KMDA.US,D,20220520,000000,4.6668,4.69,4.6,4.625,13768,0
+KMDA.US,D,20220523,000000,4.64,4.7,4.6,4.67,18062,0
+KMDA.US,D,20220524,000000,4.6,4.6,4.46,4.58,5107,0
+KMDA.US,D,20220525,000000,4.48,4.54,4.415,4.465,31067,0
+KMDA.US,D,20220526,000000,4.5,4.565,4.49,4.55,14385,0
+KMDA.US,D,20220527,000000,4.53,4.54,4.5,4.5,3935,0
+KMDA.US,D,20220531,000000,4.57,4.63,4.48,4.51,14996,0
+KMDA.US,D,20220601,000000,4.66,4.66,4.5701,4.63,18008,0
+KMDA.US,D,20220602,000000,4.66,4.73,4.58,4.7,9781,0
+KMDA.US,D,20220603,000000,4.7,4.74,4.62,4.65,16322,0
+KMDA.US,D,20220606,000000,4.74,4.79,4.59,4.59,45808,0
+KMDA.US,D,20220607,000000,4.65,4.93,4.65,4.88,25296,0
+KMDA.US,D,20220608,000000,4.9499,4.95,4.8301,4.95,8749,0
+KMDA.US,D,20220609,000000,4.87,4.87,4.6,4.6,15072,0
+KMDA.US,D,20220610,000000,4.66,4.66,4.58,4.6,2955,0
+KMDA.US,D,20220613,000000,4.58,4.58,4.365,4.37,24150,0
+KMDA.US,D,20220614,000000,4.3836,4.4332,4.34,4.4332,9198,0
+KMDA.US,D,20220615,000000,4.5167,4.5167,4.41,4.49,10495,0
+KMDA.US,D,20220616,000000,4.405,4.43,4.27,4.36,8439,0
+KMDA.US,D,20220617,000000,4.42,4.42,4.22,4.22,9613,0
+KMDA.US,D,20220621,000000,4.38,4.5,4.38,4.5,26448,0
+KMDA.US,D,20220622,000000,4.52,4.61,4.52,4.59,3633,0
+KMDA.US,D,20220623,000000,4.57,4.57,4.42,4.5,29823,0
+KMDA.US,D,20220624,000000,4.56,4.61,4.55,4.61,10593,0
+KMDA.US,D,20220627,000000,4.5398,4.57,4.5,4.5,10744,0
+KMDA.US,D,20220628,000000,4.54,4.54,4.43,4.48,13072,0
+KMDA.US,D,20220629,000000,4.48,4.56,4.48,4.56,13336,0
+KMDA.US,D,20220630,000000,4.52,4.5299,4.43,4.51,3291,0
+KMDA.US,D,20220701,000000,4.4101,4.48,4.4101,4.45,1577,0
+KMDA.US,D,20220705,000000,4.41,4.55,4.41,4.55,6016,0
+KMDA.US,D,20220706,000000,4.55,4.71,4.53,4.68,31522,0
+KMDA.US,D,20220707,000000,4.72,4.73,4.67,4.71,3837,0
+KMDA.US,D,20220708,000000,4.61,4.7118,4.61,4.7,3853,0
+KMDA.US,D,20220711,000000,4.665,4.69,4.57,4.57,1027,0
+KMDA.US,D,20220712,000000,4.68,4.7,4.62,4.675,1880,0
+KMDA.US,D,20220713,000000,4.67,4.76,4.67,4.74,7884,0
+KMDA.US,D,20220714,000000,4.64,4.685,4.62,4.64,2384,0
+KMDA.US,D,20220715,000000,4.47,4.86,4.47,4.8,2892,0
+KMDA.US,D,20220718,000000,4.87,4.87,4.75,4.8,16598,0
+KMDA.US,D,20220719,000000,4.8,4.86,4.8,4.86,14620,0
+KMDA.US,D,20220720,000000,4.76,4.82,4.7,4.75,45512,0
+KMDA.US,D,20220721,000000,4.66,4.81,4.54,4.78,114551,0
+KMDA.US,D,20220722,000000,4.78,4.85,4.71,4.72,90025,0
+KMDA.US,D,20220725,000000,4.8,4.9,4.8,4.87,41534,0
+KMDA.US,D,20220726,000000,4.79,4.9,4.79,4.85,11085,0
+KMDA.US,D,20220727,000000,4.83,4.9,4.8,4.89,8331,0
+KMDA.US,D,20220728,000000,4.87,4.89,4.795,4.84,12710,0
+KMDA.US,D,20220729,000000,4.85,5.15,4.765,5.13,159464,0
+KMDA.US,D,20220801,000000,4.97,5.1,4.97,5.05,26268,0
+KMDA.US,D,20220802,000000,5.02,5.25,5.01,5.16,42313,0
+KMDA.US,D,20220803,000000,5.14,5.18,5,5.18,59848,0
+KMDA.US,D,20220804,000000,5.17,5.25,5.08,5.25,8259,0
+KMDA.US,D,20220805,000000,5.16,5.25,5,5.17,8464,0
+KMDA.US,D,20220808,000000,5.16,5.2929,5.16,5.28,24960,0
+KMDA.US,D,20220809,000000,5.24,5.24,5.16,5.17,28466,0
+KMDA.US,D,20220810,000000,5.26,5.35,5.23,5.32,6699,0
+KMDA.US,D,20220811,000000,5.3401,5.38,5.24,5.24,7655,0
+KMDA.US,D,20220812,000000,5.14,5.3426,5.11,5.3,8264,0
+KMDA.US,D,20220815,000000,5.32,5.43,5.32,5.43,12119,0
+KMDA.US,D,20220816,000000,5.3,5.4,5.26,5.26,10161,0
+KMDA.US,D,20220817,000000,5.28,5.28,5.0616,5.19,26795,0
+KMDA.US,D,20220818,000000,5.14,5.19,5.02,5.09,29424,0
+KMDA.US,D,20220819,000000,5.05,5.14,4.96,4.96,20060,0
+KMDA.US,D,20220822,000000,4.98,5.1099,4.91,5.05,48673,0
+KMDA.US,D,20220823,000000,5.08,5.145,5.05,5.1,36581,0
+KMDA.US,D,20220824,000000,5.085,5.132,5.065,5.13,12069,0
+KMDA.US,D,20220825,000000,5.11,5.12,5.04,5.08,11047,0
+KMDA.US,D,20220826,000000,5.05,5.085,5,5.03,10324,0
+KMDA.US,D,20220829,000000,4.99,5,4.9,4.92,5183,0
+KMDA.US,D,20220830,000000,4.96,4.97,4.84,4.9,10610,0
+KMDA.US,D,20220831,000000,4.96,4.99,4.92,4.99,6743,0
+KMDA.US,D,20220901,000000,4.94,4.94,4.86,4.91,5759,0
+KMDA.US,D,20220902,000000,4.88,4.9499,4.85,4.85,4244,0
+KMDA.US,D,20220906,000000,4.85,4.94,4.75,4.76,11490,0
+KMDA.US,D,20220907,000000,4.8244,4.88,4.81,4.88,15278,0
+KMDA.US,D,20220908,000000,4.835,4.935,4.82,4.92,25129,0
+KMDA.US,D,20220909,000000,4.8315,5,4.77,5,15332,0
+KMDA.US,D,20220912,000000,5.03,5.03,4.9,5,7336,0
+KMDA.US,D,20220913,000000,4.78,4.92,4.76,4.87,54210,0
+KMDA.US,D,20220914,000000,4.77,4.85,4.77,4.81,12871,0
+KMDA.US,D,20220915,000000,4.8,5.09,4.8,4.855,37935,0
+KMDA.US,D,20220916,000000,4.86,4.93,4.66,4.76,182797,0
+KMDA.US,D,20220919,000000,4.745,4.765,4.62,4.71,13663,0
+KMDA.US,D,20220920,000000,4.68,4.68,4.34,4.5,191906,0
+KMDA.US,D,20220921,000000,4.49,4.58,4.44,4.48,21738,0
+KMDA.US,D,20220922,000000,4.45,4.52,4.45,4.45,10660,0
+KMDA.US,D,20220923,000000,4.43,4.52,4.41,4.5,79574,0
+KMDA.US,D,20220926,000000,4.5,4.5,4.41,4.45,5589,0
+KMDA.US,D,20220927,000000,4.41,4.44,4.41,4.44,11043,0
+KMDA.US,D,20220928,000000,4.36,4.54,4.36,4.5,10010,0
+KMDA.US,D,20220929,000000,4.45,4.45,4.35,4.42,41255,0
+KMDA.US,D,20220930,000000,4.4637,4.56,4.36,4.51,61700,0
+KMDA.US,D,20221003,000000,4.47,4.5143,4.4,4.48,23117,0
+KMDA.US,D,20221004,000000,4.56,4.6825,4.53,4.61,24511,0
+KMDA.US,D,20221005,000000,4.59,4.63,4.55,4.58,4092,0
+KMDA.US,D,20221006,000000,4.54,4.57,4.11,4.13,227357,0
+KMDA.US,D,20221007,000000,4.16,4.31,4.15,4.18,23527,0
+KMDA.US,D,20221010,000000,4.3199,4.3199,4.19,4.23,15947,0
+KMDA.US,D,20221011,000000,4.25,4.36,4.25,4.34,28071,0
+KMDA.US,D,20221012,000000,4.4,4.53,4.35,4.41,21861,0
+KMDA.US,D,20221013,000000,4.16,4.47,4.16,4.47,14478,0
+KMDA.US,D,20221014,000000,4.24,4.4494,4.24,4.38,12249,0
+KMDA.US,D,20221017,000000,4.5,4.54,4.42,4.5,11132,0
+KMDA.US,D,20221018,000000,4.54,4.62,4.4603,4.6,19609,0
+KMDA.US,D,20221019,000000,4.53,4.68,4.51,4.51,35200,0
+KMDA.US,D,20221020,000000,4.52,4.58,4.43,4.55,21393,0
+KMDA.US,D,20221021,000000,4.41,4.63,4.41,4.63,8061,0
+KMDA.US,D,20221024,000000,4.63,4.74,4.6,4.72,17287,0
+KMDA.US,D,20221025,000000,4.6752,4.71,4.63,4.71,8944,0
+KMDA.US,D,20221026,000000,4.72,4.84,4.7,4.84,15593,0
+KMDA.US,D,20221027,000000,4.76,4.775,4.66,4.7,16793,0
+KMDA.US,D,20221028,000000,4.705,4.76,4.59,4.7,11385,0
+KMDA.US,D,20221031,000000,4.61,4.69,4.51,4.51,19151,0
+KMDA.US,D,20221101,000000,4.59,4.67,4.53,4.6,4741,0
+KMDA.US,D,20221102,000000,4.58,4.7,4.48,4.68,37406,0
+KMDA.US,D,20221103,000000,4.5,4.52,4.22,4.35,158531,0
+KMDA.US,D,20221104,000000,4.2923,4.4899,4.2923,4.42,9367,0
+KMDA.US,D,20221107,000000,4.44,4.44,4.21,4.36,121427,0
+KMDA.US,D,20221108,000000,4.2734,4.37,4.27,4.3,7056,0
+KMDA.US,D,20221109,000000,4.27,4.4081,4.27,4.31,10776,0
+KMDA.US,D,20221110,000000,4.4,4.48,4.32,4.4,21497,0
+KMDA.US,D,20221111,000000,4.4348,4.67,4.39,4.5,19350,0
+KMDA.US,D,20221114,000000,4.5,4.58,4.38,4.42,106163,0
+KMDA.US,D,20221115,000000,4.51,4.5999,4.46,4.5,16203,0
+KMDA.US,D,20221116,000000,4.5,4.57,4.41,4.49,15486,0
+KMDA.US,D,20221117,000000,4.5,4.5145,4.39,4.47,8135,0
+KMDA.US,D,20221118,000000,4.55,4.56,4.42,4.53,12905,0
+KMDA.US,D,20221121,000000,4.46,4.55,4.375,4.47,78153,0
+KMDA.US,D,20221122,000000,4.32,4.36,4.3075,4.32,58925,0
+KMDA.US,D,20221123,000000,4.32,4.33,4.3,4.3,14984,0
+KMDA.US,D,20221125,000000,4.3,4.35,4.24,4.31,11871,0
+KMDA.US,D,20221128,000000,4.35,4.55,4.23,4.45,205418,0
+KMDA.US,D,20221129,000000,4.5,4.7224,4.47,4.62,139313,0
+KMDA.US,D,20221130,000000,4.69,4.74,4.5,4.7,86365,0
+KMDA.US,D,20221201,000000,4.68,4.71,4.6239,4.7,60901,0
+KMDA.US,D,20221202,000000,4.72,4.72,4.64,4.69,31006,0
+KMDA.US,D,20221205,000000,4.68,4.68,4.58,4.62,45030,0
+KMDA.US,D,20221206,000000,4.6,4.6,4.53,4.58,28252,0
+KMDA.US,D,20221207,000000,4.54,4.58,4.49,4.57,45822,0
+KMDA.US,D,20221208,000000,4.55,4.7,4.55,4.7,34413,0
+KMDA.US,D,20221209,000000,4.67,4.7,4.56,4.6,18703,0
+KMDA.US,D,20221212,000000,4.55,4.55,4.47,4.49,44641,0
+KMDA.US,D,20221213,000000,4.52,4.6,4.5,4.59,28234,0
+KMDA.US,D,20221214,000000,4.59,4.59,4.24,4.33,100561,0
+KMDA.US,D,20221215,000000,4.11,4.12,3.97,4.06,77446,0
+KMDA.US,D,20221216,000000,4.05,4.09,3.85,3.89,328952,0
+KMDA.US,D,20221219,000000,3.96,4.2339,3.96,4.18,96581,0
+KMDA.US,D,20221220,000000,4.14,4.2,4.03,4.12,25495,0
+KMDA.US,D,20221221,000000,4.05,4.12,4.04,4.07,33906,0
+KMDA.US,D,20221222,000000,4.03,4.03,3.75,3.93,73031,0
+KMDA.US,D,20221223,000000,3.93,3.94,3.8,3.92,40730,0
+KMDA.US,D,20221227,000000,3.81,3.83,3.721,3.79,60589,0
+KMDA.US,D,20221228,000000,3.75,3.86,3.75,3.82,27078,0
+KMDA.US,D,20221229,000000,3.79,4,3.7825,3.98,41237,0
+KMDA.US,D,20221230,000000,3.93,4.0397,3.93,4.01,38690,0
+KMDA.US,D,20230103,000000,4.1,4.24,4.02,4.15,74633,0
+KMDA.US,D,20230104,000000,4.24,4.32,4.22,4.31,103272,0
+KMDA.US,D,20230105,000000,4.32,4.4013,4.25,4.39,110387,0
+KMDA.US,D,20230106,000000,4.36,4.5209,4.26,4.5,109386,0
+KMDA.US,D,20230109,000000,4.5,4.71,4.5,4.7,55399,0
+KMDA.US,D,20230110,000000,4.68,4.97,4.68,4.9,144908,0
+KMDA.US,D,20230111,000000,4.95,5.38,4.95,5.25,102929,0
+KMDA.US,D,20230112,000000,5.2,5.2,4.9901,5.08,46193,0
+KMDA.US,D,20230113,000000,5.05,5.09,4.9555,5.0799,22452,0
+KMDA.US,D,20230117,000000,5.08,5.14,4.58,4.92,90018,0
+KMDA.US,D,20230118,000000,5.07,5.13,5.03,5.07,26591,0
+KMDA.US,D,20230119,000000,4.79,4.885,4.63,4.7,29087,0
+KMDA.US,D,20230120,000000,4.7308,4.83,4.71,4.8,4055,0
+KMDA.US,D,20230123,000000,4.81,4.845,4.75,4.82,12576,0
+KMDA.US,D,20230124,000000,4.77,4.77,4.57,4.64,33371,0
+KMDA.US,D,20230125,000000,4.61,4.64,4.52,4.64,3247,0
+KMDA.US,D,20230126,000000,4.6,4.61,4.51,4.59,40389,0
+KMDA.US,D,20230127,000000,4.5,4.61,4.4,4.45,25253,0
+KMDA.US,D,20230130,000000,4.48,4.59,4.4,4.51,36422,0
+KMDA.US,D,20230131,000000,4.58,4.68,4.55,4.68,5979,0
+KMDA.US,D,20230201,000000,4.62,4.67,4.61,4.655,17218,0
+KMDA.US,D,20230202,000000,4.67,4.77,4.67,4.76,16193,0
+KMDA.US,D,20230203,000000,4.75,4.75,4.48,4.69,18121,0
+KMDA.US,D,20230206,000000,4.58,4.58,4.45,4.51,16662,0
+KMDA.US,D,20230207,000000,4.44,4.5,4.41,4.5,5753,0
+KMDA.US,D,20230208,000000,4.46,4.46,4.36,4.4,14344,0
+KMDA.US,D,20230209,000000,4.39,4.4008,4.21,4.3,32287,0
+KMDA.US,D,20230210,000000,4.3,4.3872,4.3,4.3,20663,0
+KMDA.US,D,20230213,000000,4.3,4.3,4.15,4.22,56755,0
+KMDA.US,D,20230214,000000,4.21,4.32,4.21,4.25,44872,0
+KMDA.US,D,20230215,000000,4.21,4.35,4.21,4.32,37151,0
+KMDA.US,D,20230216,000000,4.32,4.3729,4.24,4.25,12057,0
+KMDA.US,D,20230217,000000,4.21,4.37,4.205,4.345,7611,0
+KMDA.US,D,20230221,000000,4.3,4.41,4.25,4.3627,50557,0
+KMDA.US,D,20230222,000000,4.41,4.57,4.34,4.51,38810,0
+KMDA.US,D,20230223,000000,4.5,4.5,4.31,4.3999,51574,0
+KMDA.US,D,20230224,000000,4.39,4.43,4.29,4.37,39368,0
+KMDA.US,D,20230227,000000,4.33,4.33,4.2,4.22,36027,0
+KMDA.US,D,20230228,000000,4.2,4.32,4.2,4.32,3570,0
+KMDA.US,D,20230301,000000,4.38,4.42,4.3217,4.4,4680,0
+KMDA.US,D,20230302,000000,4.35,4.4,4.28,4.31,17718,0
+KMDA.US,D,20230303,000000,4.32,4.33,4.31,4.33,6015,0
+KMDA.US,D,20230306,000000,4.33,4.4,4.23,4.28,30316,0
+KMDA.US,D,20230307,000000,4.24,4.305,4.24,4.305,13879,0
+KMDA.US,D,20230308,000000,4.3,4.36,4.27,4.36,12835,0
+KMDA.US,D,20230309,000000,4.38,4.38,4.31,4.35,14259,0
+KMDA.US,D,20230310,000000,4.21,4.281,4.19,4.2,28651,0
+KMDA.US,D,20230313,000000,4.19,4.19,4.1,4.125,17514,0
+KMDA.US,D,20230314,000000,4.15,4.26,4.13,4.2586,14393,0
+KMDA.US,D,20230315,000000,4.33,4.4,4.2,4.37,24964,0
+KMDA.US,D,20230316,000000,4.32,4.41,4.3,4.38,26149,0
+KMDA.US,D,20230317,000000,4.33,4.35,4.2,4.23,36263,0
+KMDA.US,D,20230320,000000,4.2032,4.27,4.2032,4.245,16638,0
+KMDA.US,D,20230321,000000,4.26,4.4,4.26,4.37,37741,0
+KMDA.US,D,20230322,000000,4.34,4.41,4.304,4.34,14213,0
+KMDA.US,D,20230323,000000,4.36,4.47,4.31,4.36,23032,0
+KMDA.US,D,20230324,000000,4.3,4.43,4.3,4.37,14554,0
+KMDA.US,D,20230327,000000,4.37,4.65,4.37,4.6,64678,0
+KMDA.US,D,20230328,000000,4.6,4.6322,4.53,4.54,15396,0
+KMDA.US,D,20230329,000000,4.55,4.6,4.52,4.5679,7640,0
+KMDA.US,D,20230330,000000,4.56,4.7,4.56,4.62,16166,0
+KMDA.US,D,20230331,000000,4.66,4.66,4.55,4.645,10654,0
+KMDA.US,D,20230403,000000,4.65,4.7989,4.65,4.7,15142,0
+KMDA.US,D,20230404,000000,4.76,4.77,4.6659,4.6952,7387,0
+KMDA.US,D,20230405,000000,4.61,4.7341,4.61,4.68,7412,0
+KMDA.US,D,20230406,000000,4.6145,4.7,4.61,4.62,10468,0
+KMDA.US,D,20230410,000000,4.58,4.73,4.58,4.72,18525,0
+KMDA.US,D,20230411,000000,4.73,4.7316,4.6,4.6,6235,0
+KMDA.US,D,20230412,000000,4.6,4.66,4.56,4.6491,10322,0
+KMDA.US,D,20230413,000000,4.5593,4.7161,4.5593,4.7,13622,0
+KMDA.US,D,20230414,000000,4.7,4.74,4.59,4.59,20753,0
+KMDA.US,D,20230417,000000,4.66,4.7,4.62,4.67,19985,0
+KMDA.US,D,20230418,000000,4.58,4.71,4.58,4.69,10941,0
+KMDA.US,D,20230419,000000,4.5816,4.675,4.5816,4.65,4737,0
+KMDA.US,D,20230420,000000,4.61,4.61,4.5,4.5,12718,0
+KMDA.US,D,20230421,000000,4.54,4.6163,4.5109,4.55,4461,0
+KMDA.US,D,20230424,000000,4.49,4.55,4.48,4.51,21133,0
+KMDA.US,D,20230425,000000,4.46,4.55,4.46,4.48,17118,0
+KMDA.US,D,20230426,000000,4.54,4.54,4.42,4.5352,11560,0
+KMDA.US,D,20230427,000000,4.5201,4.5601,4.51,4.53,6206,0
+KMDA.US,D,20230428,000000,4.52,4.68,4.48,4.66,29390,0
+KMDA.US,D,20230501,000000,4.65,4.7,4.53,4.61,46748,0
+KMDA.US,D,20230502,000000,4.6,4.6252,4.54,4.57,18067,0
+KMDA.US,D,20230503,000000,4.75,4.8399,4.71,4.72,50999,0
+KMDA.US,D,20230504,000000,4.87,4.95,4.87,4.89,35999,0
+KMDA.US,D,20230505,000000,4.86,5,4.86,4.989,15319,0
+KMDA.US,D,20230508,000000,4.94,5.05,4.94,4.94,31228,0
+KMDA.US,D,20230509,000000,4.94,4.94,4.765,4.82,18014,0
+KMDA.US,D,20230510,000000,4.77,4.86,4.64,4.75,22302,0
+KMDA.US,D,20230511,000000,4.95,4.95,4.88,4.95,18328,0
+KMDA.US,D,20230512,000000,4.871,4.92,4.74,4.8,15518,0
+KMDA.US,D,20230515,000000,4.88,4.88,4.71,4.76,11851,0
+KMDA.US,D,20230516,000000,4.81,4.821,4.7435,4.76,22410,0
+KMDA.US,D,20230517,000000,4.84,4.84,4.72,4.76,14325,0
+KMDA.US,D,20230518,000000,4.9,4.905,4.61,4.75,18226,0
+KMDA.US,D,20230519,000000,4.8598,4.95,4.85,4.85,3782,0
+KMDA.US,D,20230522,000000,4.85,4.9001,4.85,4.86,10558,0
+KMDA.US,D,20230523,000000,4.84,4.84,4.67,4.68,30232,0
+KMDA.US,D,20230524,000000,5.41,5.72,5.01,5.4,407348,0
+KMDA.US,D,20230525,000000,5.4,5.5,5.15,5.39,363771,0
+KMDA.US,D,20230526,000000,5.44,5.44,5.21,5.305,112569,0
+KMDA.US,D,20230530,000000,5.22,5.22,4.822,4.98,109505,0
+KMDA.US,D,20230531,000000,4.934,4.934,4.8102,4.83,25180,0
+KMDA.US,D,20230601,000000,4.83,4.83,4.65,4.72,37123,0
+KMDA.US,D,20230602,000000,4.72,4.78,4.7,4.78,30801,0
+KMDA.US,D,20230605,000000,4.8,4.9128,4.8,4.83,51389,0
+KMDA.US,D,20230606,000000,5.06,5.19,5.01,5.19,44088,0
+KMDA.US,D,20230607,000000,5.2,5.27,5.13,5.19,50995,0
+KMDA.US,D,20230608,000000,5.201,5.25,5.15,5.15,27280,0
+KMDA.US,D,20230609,000000,5.15,5.35,5.15,5.33,23309,0
+KMDA.US,D,20230612,000000,5.25,5.34,5.2164,5.28,65061,0
+KMDA.US,D,20230613,000000,5.34,5.51,5.34,5.461,27034,0
+KMDA.US,D,20230614,000000,5.4,5.54,5.36,5.38,21415,0
+KMDA.US,D,20230615,000000,5.42,5.42,5.27,5.35,23924,0
+KMDA.US,D,20230616,000000,5.3853,5.42,5.3001,5.33,18588,0
+KMDA.US,D,20230620,000000,5.36,5.38,5.3,5.3,13418,0
+KMDA.US,D,20230621,000000,5.3,5.54,5.3,5.48,54636,0
+KMDA.US,D,20230622,000000,5.47,5.47,5.31,5.46,24894,0
+KMDA.US,D,20230623,000000,5.46,5.46,5.38,5.4,10903,0
+KMDA.US,D,20230626,000000,5.43,5.53,5.3857,5.53,20884,0
+KMDA.US,D,20230627,000000,5.48,5.6695,5.4399,5.51,25192,0
+KMDA.US,D,20230628,000000,5.51,5.5799,5.41,5.42,29724,0
+KMDA.US,D,20230629,000000,5.38,5.44,5.3,5.39,32607,0
+KMDA.US,D,20230630,000000,5.4,5.4,5.22,5.275,12323,0
+KMDA.US,D,20230703,000000,5.28,5.28,5.05,5.17,22843,0
+KMDA.US,D,20230705,000000,5.14,5.15,5,5.02,41819,0
+KMDA.US,D,20230706,000000,5.02,5.02,4.82,4.9,25554,0
+KMDA.US,D,20230707,000000,4.94,5.06,4.87,4.94,19957,0
+KMDA.US,D,20230710,000000,4.98,5.14,4.98,5.05,31620,0
+KMDA.US,D,20230711,000000,5,5.1154,5,5.05,22184,0
+KMDA.US,D,20230712,000000,5.2028,5.25,5.05,5.12,21199,0
+KMDA.US,D,20230713,000000,5.23,5.23,5.0501,5.11,29480,0
+KMDA.US,D,20230714,000000,5.14,5.17,5.1114,5.13,11330,0
+KMDA.US,D,20230717,000000,5.16,5.16,4.99,5.06,14728,0
+KMDA.US,D,20230718,000000,5.02,5.08,5.0027,5.031,12754,0
+KMDA.US,D,20230719,000000,5.06,5.15,5.04,5.06,10176,0
+KMDA.US,D,20230720,000000,5.13,5.14,5.1,5.14,9028,0
+KMDA.US,D,20230721,000000,5.11,5.12,5.08,5.1,6178,0
+KMDA.US,D,20230724,000000,5.07,5.13,5,5.0208,19260,0
+KMDA.US,D,20230725,000000,4.91,5.12,4.91,5.12,11283,0
+KMDA.US,D,20230726,000000,5.12,5.12,4.95,5.08,25933,0
+KMDA.US,D,20230727,000000,5.07,5.07,4.81,4.86,26619,0
+KMDA.US,D,20230728,000000,4.84,5,4.84,4.95,18935,0
+KMDA.US,D,20230731,000000,4.95,5.04,4.93,4.93,13271,0
+KMDA.US,D,20230801,000000,5.02,5.14,5,5.03,24519,0
+KMDA.US,D,20230802,000000,5.1,5.1,4.94,4.94,11188,0
+KMDA.US,D,20230803,000000,5.04,5.34,5.04,5.33,34513,0
+KMDA.US,D,20230804,000000,5.33,5.34,5.18,5.34,28588,0
+KMDA.US,D,20230807,000000,5.25,5.2572,5.05,5.13,12243,0
+KMDA.US,D,20230808,000000,5.1,5.24,5.04,5.22,48891,0
+KMDA.US,D,20230809,000000,5.15,5.16,5.1,5.12,9787,0
+KMDA.US,D,20230810,000000,5.17,5.19,5.06,5.06,14576,0
+KMDA.US,D,20230811,000000,5.03,5.15,5.03,5.13,11636,0
+KMDA.US,D,20230814,000000,5.0533,5.13,5.0384,5.09,10774,0
+KMDA.US,D,20230815,000000,5.11,5.1799,5.0415,5.12,17944,0
+KMDA.US,D,20230816,000000,5.2,5.55,5.2,5.31,122623,0
+KMDA.US,D,20230817,000000,5.65,5.85,5.65,5.83,150793,0
+KMDA.US,D,20230818,000000,5.84,5.85,5.7,5.81,55290,0
+KMDA.US,D,20230821,000000,5.68,5.68,5.37,5.58,95844,0
+KMDA.US,D,20230822,000000,5.5,5.5,5.39,5.46,63164,0
+KMDA.US,D,20230823,000000,5.35,5.45,5.3062,5.43,49878,0
+KMDA.US,D,20230824,000000,5.45,5.45,5.31,5.44,21181,0
+KMDA.US,D,20230825,000000,5.46,5.46,5.33,5.42,10529,0
+KMDA.US,D,20230828,000000,5.44,5.46,5.36,5.43,9669,0
+KMDA.US,D,20230829,000000,5.46,5.5825,5.41,5.51,20188,0
+KMDA.US,D,20230830,000000,5.57,5.69,5.57,5.63,21179,0
+KMDA.US,D,20230831,000000,5.7,5.77,5.6679,5.75,28822,0
+KMDA.US,D,20230901,000000,5.77,5.8245,5.7,5.76,26401,0
+KMDA.US,D,20230905,000000,5.69,5.69,5.48,5.49,21918,0
+KMDA.US,D,20230906,000000,5.48,5.48,5.36,5.38,14829,0
+KMDA.US,D,20230907,000000,5.4,5.42,5.3,5.39,10354,0
+KMDA.US,D,20230908,000000,5.64,5.64,5.35,5.39,11260,0
+KMDA.US,D,20230911,000000,5.37,5.37,5.23,5.31,35547,0
+KMDA.US,D,20230912,000000,5.25,5.25,5.14,5.14,19765,0
+KMDA.US,D,20230913,000000,5.1001,5.2099,5.06,5.15,12778,0
+KMDA.US,D,20230914,000000,5.1,5.21,5.1,5.15,26618,0
+KMDA.US,D,20230915,000000,5.16,5.25,5.16,5.18,38463,0
+KMDA.US,D,20230918,000000,5.21,5.32,5.19,5.3,17564,0
+KMDA.US,D,20230919,000000,5.27,5.361,5.23,5.27,13124,0
+KMDA.US,D,20230920,000000,5.22,5.32,5.22,5.28,12515,0
+KMDA.US,D,20230921,000000,5.26,5.28,5.15,5.28,29876,0
+KMDA.US,D,20230922,000000,5.27,5.29,5.17,5.17,5621,0
+KMDA.US,D,20230925,000000,5.23,5.3334,5.18,5.21,4622,0
+KMDA.US,D,20230926,000000,5.16,5.16,5.02,5.05,31536,0
+KMDA.US,D,20230927,000000,5.19,5.21,5.07,5.09,10904,0
+KMDA.US,D,20230928,000000,5.19,5.34,5.17,5.25,27198,0
+KMDA.US,D,20230929,000000,5.36,5.38,5.31,5.34,10159,0
+KMDA.US,D,20231002,000000,5.35,5.4,5.35,5.3846,16483,0
+KMDA.US,D,20231003,000000,5.39,5.43,5.28,5.3,13853,0
+KMDA.US,D,20231004,000000,5.25,5.344,5.23,5.27,6727,0
+KMDA.US,D,20231005,000000,5.33,5.33,5.2056,5.33,14798,0
+KMDA.US,D,20231006,000000,5.18,5.3199,5.18,5.26,5794,0
+KMDA.US,D,20231009,000000,4.9,4.91,4.75,4.825,80767,0
+KMDA.US,D,20231010,000000,4.94,5.03,4.88,4.97,21964,0
+KMDA.US,D,20231011,000000,4.97,4.9912,4.88,4.94,20720,0
+KMDA.US,D,20231012,000000,4.915,4.92,4.83,4.85,15813,0
+KMDA.US,D,20231013,000000,4.8,4.835,4.75,4.76,16469,0
+KMDA.US,D,20231016,000000,4.71,4.75,4.68,4.7,15173,0
+KMDA.US,D,20231017,000000,4.62,4.76,4.61,4.7,22318,0
+KMDA.US,D,20231018,000000,4.59,4.5971,4.4723,4.49,26775,0
+KMDA.US,D,20231019,000000,4.51,4.57,4.4803,4.53,30872,0
+KMDA.US,D,20231020,000000,4.55,4.55,4.28,4.36,28943,0
+KMDA.US,D,20231023,000000,4.38,4.44,4.3,4.32,15920,0
+KMDA.US,D,20231024,000000,4.3,4.34,4.24,4.34,53524,0
+KMDA.US,D,20231025,000000,4.32,4.32,4.23,4.23,9596,0
+KMDA.US,D,20231026,000000,4.21,4.23,4.16,4.19,16326,0
+KMDA.US,D,20231027,000000,4.22,4.31,4.14,4.14,4064,0
+KMDA.US,D,20231030,000000,4.2,4.36,4.15,4.36,18523,0
+KMDA.US,D,20231031,000000,4.33,4.37,4.08,4.23,74741,0
+KMDA.US,D,20231101,000000,4.33,4.47,4.33,4.46,28220,0
+KMDA.US,D,20231102,000000,4.5,4.58,4.36,4.37,37594,0
+KMDA.US,D,20231103,000000,4.51,4.66,4.45,4.66,41264,0
+KMDA.US,D,20231106,000000,4.75,4.76,4.64,4.76,25815,0
+KMDA.US,D,20231107,000000,4.74,4.76,4.7,4.75,7452,0
+KMDA.US,D,20231108,000000,4.74,4.78,4.74,4.74,8876,0
+KMDA.US,D,20231109,000000,4.66,4.72,4.63,4.65,16444,0
+KMDA.US,D,20231110,000000,4.64,4.68,4.6,4.68,14874,0
+KMDA.US,D,20231113,000000,4.71,4.79,4.58,4.79,34040,0
+KMDA.US,D,20231114,000000,4.8,4.88,4.7974,4.86,20851,0
+KMDA.US,D,20231115,000000,4.8,4.8,4.62,4.62,12221,0
+KMDA.US,D,20231116,000000,4.69,4.7699,4.6701,4.73,12267,0
+KMDA.US,D,20231117,000000,4.81,4.81,4.71,4.72,4897,0
+KMDA.US,D,20231120,000000,4.73,4.75,4.7,4.72,11536,0
+KMDA.US,D,20231121,000000,4.71,4.76,4.71,4.75,12792,0
+KMDA.US,D,20231122,000000,4.77,4.8,4.73,4.7496,7466,0
+KMDA.US,D,20231124,000000,4.74,4.77,4.7,4.72,6515,0
+KMDA.US,D,20231127,000000,4.75,4.77,4.7,4.77,11376,0
+KMDA.US,D,20231128,000000,4.77,4.82,4.76,4.785,11269,0
+KMDA.US,D,20231129,000000,4.82,4.82,4.7,4.77,38975,0
+KMDA.US,D,20231130,000000,4.65,4.735,4.6,4.73,20502,0
+KMDA.US,D,20231201,000000,4.62,4.75,4.61,4.65,9648,0
+KMDA.US,D,20231204,000000,4.69,4.81,4.69,4.75,16174,0
+KMDA.US,D,20231205,000000,4.77,4.84,4.665,4.84,8845,0
+KMDA.US,D,20231206,000000,5.6,6.35,5.6,5.85,2385152,0
+KMDA.US,D,20231207,000000,5.69,6.1,5.51,5.89,257519,0
+KMDA.US,D,20231208,000000,5.85,5.85,5.7,5.72,48127,0
+KMDA.US,D,20231211,000000,5.67,5.67,5.48,5.48,80930,0
+KMDA.US,D,20231212,000000,5.65,5.77,5.62,5.74,65924,0
+KMDA.US,D,20231213,000000,5.71,5.87,5.71,5.84,25863,0
+KMDA.US,D,20231214,000000,5.8749,5.93,5.85,5.85,24815,0
+KMDA.US,D,20231215,000000,5.81,5.93,5.7,5.93,40453,0
+KMDA.US,D,20231218,000000,5.99,6.05,5.9475,5.99,29910,0
+KMDA.US,D,20231219,000000,5.98,5.99,5.9,5.99,30219,0
+KMDA.US,D,20231220,000000,5.98,6.06,5.9,5.97,65025,0
+KMDA.US,D,20231221,000000,5.98,5.98,5.91,5.96,7621,0
+KMDA.US,D,20231222,000000,5.918,6.09,5.9179,6.0853,24899,0
+KMDA.US,D,20231226,000000,5.92,6.08,5.92,6.08,19903,0
+KMDA.US,D,20231227,000000,6.01,6.33,6.01,6.22,82822,0
+KMDA.US,D,20231228,000000,6.2,6.35,6.0628,6.19,54700,0
+KMDA.US,D,20231229,000000,6.21,6.25,6.12,6.12,25444,0
+KMDA.US,D,20240102,000000,6.1036,6.24,6.07,6.16,26163,0
+KMDA.US,D,20240103,000000,6.1,6.1935,6.07,6.1,29639,0
+KMDA.US,D,20240104,000000,6.12,6.2337,6.08,6.17,12348,0
+KMDA.US,D,20240105,000000,6.13,6.14,5.8883,5.95,24998,0
+KMDA.US,D,20240108,000000,5.87,6.175,5.82,6.09,65575,0
+KMDA.US,D,20240109,000000,6.01,6.1062,5.98,6.03,46952,0
+KMDA.US,D,20240110,000000,5.99,6.0325,5.98,6,11524,0
+KMDA.US,D,20240111,000000,5.97,6,5.9,5.9461,9223,0
+KMDA.US,D,20240112,000000,5.91,5.9714,5.86,5.89,29979,0
+KMDA.US,D,20240116,000000,5.74,5.755,5.6,5.65,36289,0
+KMDA.US,D,20240117,000000,5.6,5.72,5.57,5.61,30543,0
+KMDA.US,D,20240118,000000,5.63,6,5.63,5.88,42984,0
+KMDA.US,D,20240119,000000,5.83,5.915,5.82,5.87,19954,0
+KMDA.US,D,20240122,000000,5.75,5.865,5.7469,5.83,23642,0
+KMDA.US,D,20240123,000000,5.71,5.73,5.63,5.63,18826,0
+KMDA.US,D,20240124,000000,5.6815,5.79,5.67,5.79,7279,0
+KMDA.US,D,20240125,000000,5.72,5.83,5.64,5.64,13745,0
+KMDA.US,D,20240126,000000,5.69,5.75,5.63,5.74,36722,0
+KMDA.US,D,20240129,000000,5.68,5.7032,5.645,5.66,17696,0
+KMDA.US,D,20240130,000000,5.67,5.68,5.59,5.61,14957,0
+KMDA.US,D,20240131,000000,5.64,5.8801,5.64,5.73,43747,0
+KMDA.US,D,20240201,000000,5.68,5.83,5.67,5.8,16324,0
+KMDA.US,D,20240202,000000,5.81,5.8198,5.7,5.72,19635,0
+KMDA.US,D,20240205,000000,5.66,5.7296,5.6,5.6,36787,0
+KMDA.US,D,20240206,000000,5.77,5.7801,5.6765,5.78,9316,0
+KMDA.US,D,20240207,000000,5.91,5.92,5.83,5.9,20294,0
+KMDA.US,D,20240208,000000,6,6,5.915,5.98,18853,0
+KMDA.US,D,20240209,000000,5.91,5.99,5.85,5.99,8257,0
+KMDA.US,D,20240212,000000,6.05,6.07,6,6.01,16021,0
+KMDA.US,D,20240213,000000,5.99,5.99,5.88,5.91,19356,0
+KMDA.US,D,20240214,000000,5.96,6.02,5.9093,6.01,18518,0
+KMDA.US,D,20240215,000000,6.11,6.23,6.1,6.14,18481,0
+KMDA.US,D,20240216,000000,6.14,6.28,6.1004,6.13,7239,0
+KMDA.US,D,20240220,000000,6.08,6.14,6.01,6.055,7819,0
+KMDA.US,D,20240221,000000,6.0892,6.09,6.01,6.01,1862,0
+KMDA.US,D,20240222,000000,6.13,6.27,6.07,6.23,20605,0
+KMDA.US,D,20240223,000000,6.14,6.25,6.01,6.15,3375,0
+KMDA.US,D,20240226,000000,6.15,6.2483,6.105,6.12,10905,0
+KMDA.US,D,20240227,000000,6.14,6.438,6.14,6.4,30619,0
+KMDA.US,D,20240228,000000,6.46,6.46,6.26,6.26,33286,0
+KMDA.US,D,20240229,000000,6.4,6.43,6.25,6.3,16106,0
+KMDA.US,D,20240301,000000,6.22,6.405,6.22,6.37,14340,0
+KMDA.US,D,20240304,000000,6.43,6.47,6.37,6.42,12808,0
+KMDA.US,D,20240305,000000,6.42,6.5291,6.37,6.37,56703,0
+KMDA.US,D,20240306,000000,5.98,6.08,5.89,6.05,113894,0
+KMDA.US,D,20240307,000000,6.05,6.2352,5.99,6.2,43384,0
+KMDA.US,D,20240308,000000,6.25,6.25,6.03,6.05,27905,0
+KMDA.US,D,20240311,000000,5.83,5.85,5.71,5.71,52754,0
+KMDA.US,D,20240312,000000,5.71,5.79,5.66,5.79,13633,0
+KMDA.US,D,20240313,000000,5.69,5.78,5.69,5.72,15911,0
+KMDA.US,D,20240314,000000,5.71,5.71,5.56,5.58,32813,0
+KMDA.US,D,20240315,000000,5.64,5.65,5.5632,5.6,9495,0
+KMDA.US,D,20240318,000000,5.71,5.88,5.71,5.87,25139,0
+KMDA.US,D,20240319,000000,5.83,5.95,5.7,5.74,23515,0
+KMDA.US,D,20240320,000000,5.8,5.9164,5.79,5.87,7370,0
+KMDA.US,D,20240321,000000,5.91,5.91,5.8,5.8,21359,0
+KMDA.US,D,20240322,000000,5.7534,5.87,5.67,5.73,12383,0
+KMDA.US,D,20240325,000000,5.74,5.78,5.72,5.73,24066,0
+KMDA.US,D,20240326,000000,5.67,5.79,5.59,5.59,22962,0
+KMDA.US,D,20240327,000000,5.68,5.71,5.57,5.6,7450,0
+KMDA.US,D,20240328,000000,5.65,5.67,5.59,5.61,13869,0
+KMDA.US,D,20240401,000000,5.59,5.64,5.59,5.61,15722,0
+KMDA.US,D,20240402,000000,5.5925,5.6491,5.56,5.56,8208,0
+KMDA.US,D,20240403,000000,5.54,5.67,5.53,5.6,11708,0
+KMDA.US,D,20240404,000000,5.46,5.47,5.3,5.33,30979,0
+KMDA.US,D,20240405,000000,5.31,5.39,5.31,5.38,10142,0
+KMDA.US,D,20240408,000000,5.44,5.53,5.42,5.42,8734,0
+KMDA.US,D,20240409,000000,5.36,5.37,5.27,5.3,25959,0
+KMDA.US,D,20240410,000000,5.27,5.3,5.2,5.27,25792,0
+KMDA.US,D,20240411,000000,5.17,5.27,5.16,5.2,13851,0
+KMDA.US,D,20240412,000000,5.18,5.2,5.1,5.14,16221,0
+KMDA.US,D,20240415,000000,5.21,5.36,5.12,5.12,11040,0
+KMDA.US,D,20240416,000000,5.12,5.12,4.9,4.9,108044,0
+KMDA.US,D,20240417,000000,4.95,5.27,4.942,5.08,34478,0
+KMDA.US,D,20240418,000000,5.12,5.12,5.02,5.1,6510,0
+KMDA.US,D,20240419,000000,5.06,5.22,5.04,5.17,26288,0
+KMDA.US,D,20240422,000000,5.15,5.2,5.06,5.1,7991,0
+KMDA.US,D,20240423,000000,5.12,5.12,5.0101,5.09,5342,0
+KMDA.US,D,20240424,000000,5.15,5.3599,5.14,5.18,10902,0
+KMDA.US,D,20240425,000000,5.13,5.2,5.12,5.2,10500,0
+KMDA.US,D,20240426,000000,5.2,5.2,5.12,5.15,5461,0
+KMDA.US,D,20240429,000000,5.2457,5.3,5.2199,5.28,17226,0
+KMDA.US,D,20240430,000000,5.25,5.34,5.2,5.22,8790,0
+KMDA.US,D,20240501,000000,5.26,5.37,5.2591,5.37,14772,0
+KMDA.US,D,20240502,000000,5.27,5.6,5.27,5.56,38254,0
+KMDA.US,D,20240503,000000,5.62,5.78,5.52,5.75,34826,0
+KMDA.US,D,20240506,000000,5.73,5.765,5.65,5.71,7730,0
+KMDA.US,D,20240507,000000,5.64,5.68,5.54,5.61,21647,0
+KMDA.US,D,20240508,000000,5.85,5.85,5.72,5.74,33939,0
+KMDA.US,D,20240509,000000,5.61,5.62,5.55,5.56,26749,0
+KMDA.US,D,20240510,000000,5.57,5.57,5.5,5.535,17214,0
+KMDA.US,D,20240513,000000,5.53,5.5899,5.5002,5.57,8458,0
+KMDA.US,D,20240514,000000,5.58,5.67,5.57,5.66,7669,0
+KMDA.US,D,20240515,000000,5.58,5.64,5.5,5.59,5944,0
+KMDA.US,D,20240516,000000,5.38,5.46,5.37,5.455,31099,0
+KMDA.US,D,20240517,000000,5.41,5.59,5.37,5.37,21235,0
+KMDA.US,D,20240520,000000,5.35,5.42,5.35,5.42,2575,0
+KMDA.US,D,20240521,000000,5.32,5.36,5.2,5.3,19679,0
+KMDA.US,D,20240522,000000,5.27,5.32,5.25,5.32,8999,0
+KMDA.US,D,20240523,000000,5.24,5.2554,5.21,5.215,7743,0
+KMDA.US,D,20240524,000000,5.2111,5.3,5.2111,5.3,6975,0
+KMDA.US,D,20240528,000000,5.15,5.24,5.12,5.24,50042,0
+KMDA.US,D,20240529,000000,5.16,5.25,5.11,5.19,44977,0
+KMDA.US,D,20240530,000000,5.22,5.27,5.2,5.22,3107,0
+KMDA.US,D,20240531,000000,5.22,5.27,5.16,5.27,5686,0
+KMDA.US,D,20240603,000000,5.22,5.41,5.17,5.36,30819,0
+KMDA.US,D,20240604,000000,5.25,5.3,5.19,5.23,4171,0
+KMDA.US,D,20240605,000000,5.22,5.22,5.17,5.18,4548,0
+KMDA.US,D,20240606,000000,5.11,5.1975,5.08,5.16,10422,0
+KMDA.US,D,20240607,000000,5.05,5.14,5.05,5.06,6799,0
+KMDA.US,D,20240610,000000,5,5.25,4.95,5.25,31829,0
+KMDA.US,D,20240611,000000,5.15,5.21,5.1,5.1,4702,0
+KMDA.US,D,20240612,000000,5.2,5.54,5.1101,5.32,17982,0
+KMDA.US,D,20240613,000000,5.08,5.16,5.08,5.1551,12737,0
+KMDA.US,D,20240614,000000,5.14,5.14,5.0501,5.09,6481,0
+KMDA.US,D,20240617,000000,5.1,5.2,5.0801,5.17,16923,0
+KMDA.US,D,20240618,000000,5.06,5.11,5.05,5.06,6389,0
+KMDA.US,D,20240620,000000,4.98,5.02,4.91,4.911,11407,0
+KMDA.US,D,20240621,000000,4.86,4.86,4.74,4.78,22538,0
+KMDA.US,D,20240624,000000,4.87,5,4.84,4.97,25837,0
+KMDA.US,D,20240625,000000,4.93,5.07,4.92,5.05,17673,0
+KMDA.US,D,20240626,000000,4.95,5,4.95,5,1101,0
+KMDA.US,D,20240627,000000,4.95,5.19,4.95,5.045,4883,0
+KMDA.US,D,20240628,000000,5.1,5.1,4.95,4.96,2577,0
+KMDA.US,D,20240701,000000,4.97,4.9912,4.83,4.83,36943,0
+KMDA.US,D,20240702,000000,4.94,5.03,4.93,5,16535,0
+KMDA.US,D,20240703,000000,5.43,5.43,5.1,5.15,138625,0
+KMDA.US,D,20240705,000000,5.22,5.905,5.22,5.67,163779,0
+KMDA.US,D,20240708,000000,5.67,5.88,5.63,5.71,66013,0
+KMDA.US,D,20240709,000000,5.75,5.82,5.69,5.8,67542,0
+KMDA.US,D,20240710,000000,5.83,6.005,5.75,5.9,41653,0
+KMDA.US,D,20240711,000000,5.96,6.44,5.81,6.25,99811,0
+KMDA.US,D,20240712,000000,6.33,6.39,6.21,6.21,37692,0
+KMDA.US,D,20240715,000000,6.05,6.05,5.69,5.78,101462,0
+KMDA.US,D,20240716,000000,5.75,5.87,5.7258,5.82,28265,0
+KMDA.US,D,20240717,000000,5.75,5.82,5.74,5.82,32268,0
+KMDA.US,D,20240718,000000,5.76,5.85,5.74,5.83,21427,0
+KMDA.US,D,20240719,000000,5.78,5.94,5.712,5.78,34571,0
+KMDA.US,D,20240722,000000,5.77,5.93,5.73,5.88,54229,0
+KMDA.US,D,20240723,000000,5.86,5.9,5.82,5.88,27525,0
+KMDA.US,D,20240724,000000,5.85,5.88,5.8152,5.82,28709,0
+KMDA.US,D,20240725,000000,5.81,5.99,5.8,5.94,47368,0
+KMDA.US,D,20240726,000000,5.97,6.1,5.87,5.94,26823,0
+KMDA.US,D,20240729,000000,5.8,5.92,5.751,5.87,78613,0
+KMDA.US,D,20240730,000000,5.81,5.8899,5.76,5.81,30718,0
+KMDA.US,D,20240731,000000,5.74,5.74,5.6,5.65,39116,0
+KMDA.US,D,20240801,000000,5.56,5.6099,5.42,5.54,54850,0
+KMDA.US,D,20240802,000000,5.5,5.5,5.38,5.38,49912,0
+KMDA.US,D,20240805,000000,5.11,5.2669,5.08,5.18,48457,0
+KMDA.US,D,20240806,000000,5.22,5.35,5.19,5.31,35446,0
+KMDA.US,D,20240807,000000,5.35,5.44,5.28,5.28,32167,0
+KMDA.US,D,20240808,000000,5.38,5.52,5.38,5.45,11755,0
+KMDA.US,D,20240809,000000,5.5,5.58,5.4601,5.53,29721,0
+KMDA.US,D,20240812,000000,5.41,5.41,5.3302,5.35,26897,0
+KMDA.US,D,20240813,000000,5.41,5.7099,5.41,5.55,70746,0
+KMDA.US,D,20240814,000000,5.5,5.51,5.3,5.33,104263,0
+KMDA.US,D,20240815,000000,5.38,5.45,5.3292,5.37,26587,0
+KMDA.US,D,20240816,000000,5.46,5.62,5.4,5.54,78640,0
+KMDA.US,D,20240819,000000,5.55,5.7,5.55,5.675,183197,0
+KMDA.US,D,20240820,000000,5.64,5.64,5.54,5.62,26678,0
+KMDA.US,D,20240821,000000,5.54,5.54,5.45,5.54,29687,0
+KMDA.US,D,20240822,000000,5.51,5.62,5.51,5.56,38750,0
+KMDA.US,D,20240823,000000,5.65,5.77,5.51,5.72,63651,0
+KMDA.US,D,20240826,000000,5.69,5.78,5.6601,5.72,39959,0
+KMDA.US,D,20240827,000000,5.67,5.68,5.62,5.66,22791,0
+KMDA.US,D,20240828,000000,5.65,5.73,5.6174,5.72,13380,0
+KMDA.US,D,20240829,000000,5.74,5.8,5.6692,5.8,10985,0
+KMDA.US,D,20240830,000000,5.77,5.78,5.7,5.75,13113,0
+KMDA.US,D,20240903,000000,5.56,5.56,5.44,5.45,38704,0
+KMDA.US,D,20240904,000000,5.4,5.51,5.39,5.46,16951,0
+KMDA.US,D,20240905,000000,5.485,5.56,5.47,5.5,13999,0
+KMDA.US,D,20240906,000000,5.53,5.58,5.35,5.35,23790,0
+KMDA.US,D,20240909,000000,5.27,5.35,5.245,5.33,35162,0
+KMDA.US,D,20240910,000000,5.28,5.3479,5.26,5.27,20819,0
+KMDA.US,D,20240911,000000,5.25,5.32,5.25,5.26,29087,0
+KMDA.US,D,20240912,000000,5.3,5.588,5.3,5.42,26030,0
+KMDA.US,D,20240913,000000,5.45,5.51,5.3973,5.46,15874,0
+KMDA.US,D,20240916,000000,5.46,5.4855,5.4001,5.46,29676,0
+KMDA.US,D,20240917,000000,5.39,5.4199,5.26,5.29,67842,0
+KMDA.US,D,20240918,000000,5.29,5.355,5.262,5.27,66431,0
+KMDA.US,D,20240919,000000,5.36,5.45,5.34,5.45,22830,0
+KMDA.US,D,20240920,000000,5.4,5.4431,5.34,5.36,16290,0
+KMDA.US,D,20240923,000000,5.4,5.4161,5.2592,5.31,57951,0
+KMDA.US,D,20240924,000000,5.36,5.3969,5.36,5.36,3581,0
+KMDA.US,D,20240925,000000,5.35,5.35,5.3,5.3,7785,0
+KMDA.US,D,20240926,000000,5.39,5.4187,5.3305,5.37,19764,0
+KMDA.US,D,20240927,000000,5.42,5.4701,5.3342,5.41,16396,0
+KMDA.US,D,20240930,000000,5.41,5.41,5.32,5.37,24762,0
+KMDA.US,D,20241001,000000,5.37,5.37,5.21,5.24,36273,0
+KMDA.US,D,20241002,000000,5.24,5.24,5.1726,5.23,13361,0
+KMDA.US,D,20241003,000000,5.21,5.21,5.17,5.17,2739,0
+KMDA.US,D,20241004,000000,5.24,5.24,5.17,5.2,13392,0
+KMDA.US,D,20241007,000000,5.23,5.27,5.18,5.24,31349,0
+KMDA.US,D,20241008,000000,5.25,5.29,5.25,5.26,12598,0
+KMDA.US,D,20241009,000000,5.25,5.26,5.22,5.22,17173,0
+KMDA.US,D,20241010,000000,5.24,5.2552,5.18,5.2,16998,0
+KMDA.US,D,20241011,000000,5.2,5.25,5.2,5.25,5371,0
+KMDA.US,D,20241014,000000,5.28,5.3199,5.25,5.27,30738,0
+KMDA.US,D,20241015,000000,5.31,5.325,5.25,5.27,17173,0
+KMDA.US,D,20241016,000000,5.23,5.305,5.18,5.2454,22971,0
+KMDA.US,D,20241017,000000,5.25,5.3,5.21,5.3,40620,0
+KMDA.US,D,20241018,000000,5.32,5.455,5.32,5.44,18640,0
+KMDA.US,D,20241021,000000,5.45,5.5,5.37,5.395,36736,0
+KMDA.US,D,20241022,000000,5.4,5.4255,5.31,5.35,10624,0
+KMDA.US,D,20241023,000000,5.39,5.39,5.3147,5.34,19966,0
+KMDA.US,D,20241024,000000,5.33,5.37,5.23,5.315,19552,0
+KMDA.US,D,20241025,000000,5.35,5.3944,5.28,5.28,8249,0
+KMDA.US,D,20241028,000000,5.46,5.52,5.425,5.47,58296,0
+KMDA.US,D,20241029,000000,5.54,5.545,5.45,5.5,38708,0
+KMDA.US,D,20241030,000000,5.55,5.62,5.49,5.6,91526,0
+KMDA.US,D,20241031,000000,5.85,5.85,5.74,5.74,98777,0
+KMDA.US,D,20241101,000000,5.89,6,5.79,5.92,91446,0
+KMDA.US,D,20241104,000000,6.02,6.06,5.95,5.99,54361,0
+KMDA.US,D,20241105,000000,6.04,6.0544,5.95,5.99,49479,0
+KMDA.US,D,20241106,000000,6.04,6.04,5.84,5.99,68800,0
+KMDA.US,D,20241107,000000,6.02,6.0368,5.93,5.98,41051,0
+KMDA.US,D,20241108,000000,5.99,6.04,5.92,6,23511,0
+KMDA.US,D,20241111,000000,6.04,6.1,6,6.1,60248,0
+KMDA.US,D,20241112,000000,6.07,6.32,6.0698,6.27,95946,0
+KMDA.US,D,20241113,000000,6.23,6.23,5.8,6.03,101343,0
+KMDA.US,D,20241114,000000,6.03,6.04,5.835,5.86,49835,0
+KMDA.US,D,20241115,000000,5.87,5.872,5.759,5.81,29283,0
+KMDA.US,D,20241118,000000,5.81,6.115,5.81,5.95,93992,0
+KMDA.US,D,20241119,000000,5.9,5.9175,5.81,5.91,43231,0
+KMDA.US,D,20241120,000000,5.9,5.93,5.66,5.82,32795,0
+KMDA.US,D,20241121,000000,5.86,5.89,5.79,5.85,23357,0
+KMDA.US,D,20241122,000000,5.83,5.8855,5.8,5.87,30982,0
+KMDA.US,D,20241125,000000,5.83,5.83,5.71,5.8,33052,0
+KMDA.US,D,20241126,000000,5.78,5.83,5.7,5.81,36583,0
+KMDA.US,D,20241127,000000,5.78,5.81,5.675,5.81,31652,0
+KMDA.US,D,20241129,000000,5.83,5.9489,5.83,5.89,16218,0
+KMDA.US,D,20241202,000000,5.94,5.99,5.84,5.99,37761,0
+KMDA.US,D,20241203,000000,5.99,5.99,5.86,5.96,20753,0
+KMDA.US,D,20241204,000000,5.95,6.21,5.93,6.06,47153,0
+KMDA.US,D,20241205,000000,6.02,6.15,5.95,6,39841,0
+KMDA.US,D,20241206,000000,5.8887,6.12,5.8887,6.08,23981,0
+KMDA.US,D,20241209,000000,6.22,6.2813,6.15,6.2,36264,0
+KMDA.US,D,20241210,000000,6.19,6.2,6.06,6.07,27916,0
+KMDA.US,D,20241211,000000,6.09,6.1399,5.97,6.07,22472,0
+KMDA.US,D,20241212,000000,6.04,6.05,5.77,5.79,49109,0
+KMDA.US,D,20241213,000000,5.84,5.8799,5.7522,5.87,22274,0
+KMDA.US,D,20241216,000000,5.9,5.9,5.8,5.8,25564,0
+KMDA.US,D,20241217,000000,5.8,5.8,5.71,5.75,24045,0
+KMDA.US,D,20241218,000000,5.93,5.94,5.675,5.8,38029,0
+KMDA.US,D,20241219,000000,5.8,5.97,5.68,5.85,56857,0
+KMDA.US,D,20241220,000000,5.94,5.985,5.8324,5.9,17709,0
+KMDA.US,D,20241223,000000,6.03,6.09,5.99,6.05,59572,0
+KMDA.US,D,20241224,000000,6.03,6.07,6,6.05,17740,0
+KMDA.US,D,20241226,000000,6.01,6.0582,5.98,6.03,23302,0
+KMDA.US,D,20241227,000000,5.99,5.99,5.85,5.915,19784,0
+KMDA.US,D,20241230,000000,5.91,5.99,5.87,5.99,33500,0
+KMDA.US,D,20241231,000000,6,6.1,6,6.09,37325,0
+KMDA.US,D,20250102,000000,6.31,6.39,6.3,6.33,38664,0
+KMDA.US,D,20250103,000000,6.4,6.45,6.39,6.45,17592,0
+KMDA.US,D,20250106,000000,6.52,6.72,6.47,6.64,45933,0
+KMDA.US,D,20250107,000000,6.65,6.8,6.65,6.8,91753,0
+KMDA.US,D,20250108,000000,6.86,7.96,6.86,7.32,1168431,0
+KMDA.US,D,20250110,000000,7.83,8,7.1038,7.41,516322,0
+KMDA.US,D,20250113,000000,7.36,7.4,6.78,7.2,246652,0
+KMDA.US,D,20250114,000000,7.27,7.395,7.05,7.21,123175,0
+KMDA.US,D,20250115,000000,7.21,7.35,7.184,7.24,128017,0
+KMDA.US,D,20250116,000000,7.2,7.2025,7,7.09,79532,0
+KMDA.US,D,20250117,000000,7.15,7.23,7.1,7.16,79956,0
+KMDA.US,D,20250121,000000,7.16,7.1624,6.9,7.08,118060,0
+KMDA.US,D,20250122,000000,7.5,7.56,7.39,7.53,152644,0
+KMDA.US,D,20250123,000000,7.27,7.3199,7.1,7.13,86484,0
+KMDA.US,D,20250124,000000,7.06,7.265,7.0201,7.19,67221,0
+KMDA.US,D,20250127,000000,6.94,6.9898,6.86,6.9,63177,0
+KMDA.US,D,20250128,000000,6.91,6.92,6.78,6.86,39390,0
+KMDA.US,D,20250129,000000,6.85,6.86,6.71,6.74,29151,0
+KMDA.US,D,20250130,000000,6.81,6.832,6.68,6.71,37690,0
+KMDA.US,D,20250131,000000,6.69,6.83,6.675,6.73,45552,0
+KMDA.US,D,20250203,000000,6.71,6.84,6.6201,6.76,61420,0
+KMDA.US,D,20250204,000000,6.81,6.96,6.81,6.9,40463,0
+KMDA.US,D,20250205,000000,6.97,7.08,6.97,7.03,44902,0
+KMDA.US,D,20250206,000000,7,7,6.86,6.91,26843,0
+KMDA.US,D,20250207,000000,6.88,7.77,6.8,7.69,925570,0
+KMDA.US,D,20250210,000000,7.96,9.155,7.95,8.33,2688115,0
+KMDA.US,D,20250211,000000,8.22,8.28,7.8701,8,746794,0
+KMDA.US,D,20250212,000000,7.89,8.35,7.75,8.09,526305,0
+KMDA.US,D,20250213,000000,8.02,8.1,7.85,7.95,357737,0
+KMDA.US,D,20250214,000000,8.02,8.02,7.51,7.785,378620,0
+KMDA.US,D,20250218,000000,7.84,8.02,7.69,7.75,322425,0
+KMDA.US,D,20250219,000000,7.8,7.87,7.75,7.83,147575,0
+KMDA.US,D,20250220,000000,7.81,7.8496,7.56,7.63,147703,0
+KMDA.US,D,20250221,000000,7.67,7.79,7.33,7.46,223179,0
+KMDA.US,D,20250224,000000,7.44,7.4604,7.07,7.23,284188,0
+KMDA.US,D,20250225,000000,7.19,7.19,6.78,7,371141,0
+KMDA.US,D,20250226,000000,7.01,7.168,6.98,7.1,57991,0
+KMDA.US,D,20250227,000000,7.13,7.145,6.88,6.91,73133,0
+KMDA.US,D,20250228,000000,6.87,6.92,6.62,6.89,106128,0
+KMDA.US,D,20250303,000000,6.9,6.92,6.71,6.79,107899,0
+KMDA.US,D,20250304,000000,6.62,6.67,6.5,6.61,139296,0
+KMDA.US,D,20250305,000000,6.79,7.24,6.79,7.1,240290,0
+KMDA.US,D,20250306,000000,7.11,7.44,7.1,7.32,172262,0
+KMDA.US,D,20250307,000000,7.35,7.67,7.29,7.41,268108,0
+KMDA.US,D,20250310,000000,7.21,7.24,7.0311,7.08,189252,0
+KMDA.US,D,20250311,000000,7,7.2,6.92,7.12,175717,0
+KMDA.US,D,20250312,000000,7.14,7.37,7.14,7.34,189242,0
+KMDA.US,D,20250313,000000,7.26,7.32,7.165,7.23,57949,0
+KMDA.US,D,20250314,000000,7.18,7.265,7.0903,7.18,72454,0
+KMDA.US,D,20250317,000000,6.97,6.97,6.7201,6.8,216816,0
+KMDA.US,D,20250318,000000,6.73,6.75,6.6114,6.66,144874,0
+KMDA.US,D,20250319,000000,6.69,6.7237,6.57,6.68,78828,0
+KMDA.US,D,20250320,000000,6.63,6.69,6.41,6.65,175594,0
+KMDA.US,D,20250321,000000,6.69,6.84,6.5802,6.72,158726,0
+KMDA.US,D,20250324,000000,6.83,7.15,6.813,7.1,243399,0
+KMDA.US,D,20250325,000000,7.16,7.17,6.98,7.08,61398,0
+KMDA.US,D,20250326,000000,7.1,7.1,6.82,6.9,95321,0
+KMDA.US,D,20250327,000000,6.885,6.95,6.83,6.83,39979,0
+KMDA.US,D,20250328,000000,6.84,6.84,6.675,6.75,49625,0
+KMDA.US,D,20250331,000000,6.62,6.65,6.44,6.61,121891,0
+KMDA.US,D,20250401,000000,6.74,6.81,6.52,6.7,86911,0
+KMDA.US,D,20250402,000000,6.63,6.76,6.5601,6.71,48376,0
+KMDA.US,D,20250403,000000,6.47,6.53,6.25,6.28,128078,0
+KMDA.US,D,20250404,000000,6.08,6.13,5.785,5.99,191343,0
+KMDA.US,D,20250407,000000,5.8,5.99,5.55,5.84,261050,0
+KMDA.US,D,20250408,000000,5.99,6.07,5.6,5.76,220334,0
+KMDA.US,D,20250409,000000,5.69,6.21,5.54,6.03,167505,0
+KMDA.US,D,20250410,000000,6.08,6.12,5.8,5.91,126442,0
+KMDA.US,D,20250411,000000,5.92,6.11,5.78,6.07,111007,0
+KMDA.US,D,20250414,000000,6.21,6.3177,6.15,6.28,82005,0
+KMDA.US,D,20250415,000000,6.29,6.365,6.24,6.29,32338,0
+KMDA.US,D,20250416,000000,6.34,6.4499,6.29,6.35,73841,0
+KMDA.US,D,20250417,000000,6.48,6.57,6.4,6.5,97478,0
+KMDA.US,D,20250421,000000,6.41,6.5,6.36,6.4,59663,0
+KMDA.US,D,20250422,000000,6.44,6.4771,6.37,6.47,87646,0
+KMDA.US,D,20250423,000000,6.56,6.6252,6.52,6.58,62828,0
+KMDA.US,D,20250424,000000,6.6,6.73,6.59,6.62,41667,0
+KMDA.US,D,20250425,000000,6.64,6.71,6.5752,6.69,27718,0
+KMDA.US,D,20250428,000000,6.64,6.7,6.53,6.64,52011,0
+KMDA.US,D,20250429,000000,6.555,6.68,6.52,6.6,34625,0
+KMDA.US,D,20250430,000000,6.52,6.57,6.35,6.47,42480,0
+KMDA.US,D,20250501,000000,6.52,6.61,6.5,6.57,30624,0
+KMDA.US,D,20250502,000000,6.62,6.7376,6.59,6.66,42503,0
+KMDA.US,D,20250505,000000,6.65,6.75,6.62,6.71,34630,0
+KMDA.US,D,20250506,000000,6.67,6.75,6.6,6.65,73612,0
+KMDA.US,D,20250507,000000,6.83,6.94,6.81,6.81,47542,0
+KMDA.US,D,20250508,000000,7.05,7.0999,6.86,6.99,72374,0
+KMDA.US,D,20250509,000000,6.98,7.09,6.83,6.88,35837,0
+KMDA.US,D,20250512,000000,6.81,6.83,6.69,6.82,98293,0
+KMDA.US,D,20250513,000000,6.82,6.94,6.82,6.89,68912,0
+KMDA.US,D,20250514,000000,7.2,7.6,6.85,7.05,337453,0
+KMDA.US,D,20250515,000000,7.05,7.05,6.81,6.86,76927,0
+KMDA.US,D,20250516,000000,6.87,6.99,6.84,6.94,37139,0
+KMDA.US,D,20250519,000000,6.76,6.89,6.745,6.82,118995,0
+KMDA.US,D,20250520,000000,6.81,6.87,6.64,6.87,73404,0
+KMDA.US,D,20250521,000000,6.79,6.98,6.76,6.83,82429,0
+KMDA.US,D,20250522,000000,6.75,6.83,6.71,6.74,54191,0
+KMDA.US,D,20250523,000000,6.66,6.69,6.56,6.63,64599,0
+KMDA.US,D,20250527,000000,6.82,7.0568,6.81,6.95,136633,0
+KMDA.US,D,20250528,000000,6.92,6.94,6.81,6.89,52890,0
+KMDA.US,D,20250529,000000,6.9,6.94,6.82,6.87,28119,0
+KMDA.US,D,20250530,000000,6.9715,6.9715,6.78,6.85,26618,0
+KMDA.US,D,20250602,000000,6.83,6.988,6.68,6.9,95900,0
+KMDA.US,D,20250603,000000,6.71,6.8061,6.67,6.73,79061,0
+KMDA.US,D,20250604,000000,6.67,6.76,6.64,6.66,38150,0
+KMDA.US,D,20250605,000000,6.74,6.78,6.69,6.78,59443,0
+KMDA.US,D,20250606,000000,6.78,6.8957,6.75,6.85,74918,0
+KMDA.US,D,20250609,000000,6.84,6.9893,6.8225,6.97,83925,0
+KMDA.US,D,20250610,000000,6.93,7.05,6.9,6.99,71002,0
+KMDA.US,D,20250611,000000,6.95,7.09,6.92,6.95,110039,0
+KMDA.US,D,20250612,000000,6.84,7.0001,6.8384,6.94,71600,0
+KMDA.US,D,20250613,000000,6.85,6.99,6.782,6.88,109223,0
+KMDA.US,D,20250616,000000,7,7.2,6.99,7.15,97971,0
+KMDA.US,D,20250617,000000,7.2,7.2541,7.1,7.14,65539,0
+KMDA.US,D,20250618,000000,7.23,7.3,7.135,7.22,60954,0
+KMDA.US,D,20250620,000000,7.24,7.3,7.1327,7.2,55548,0
+KMDA.US,D,20250623,000000,7.28,7.3,7.19,7.26,75623,0
+KMDA.US,D,20250624,000000,7.51,8.2,7.49,7.95,349407,0
+KMDA.US,D,20250625,000000,7.94,7.94,7.795,7.86,59648,0
+KMDA.US,D,20250626,000000,7.86,7.9174,7.81,7.9,35311,0
+KMDA.US,D,20250627,000000,7.92,7.93,7.68,7.71,106214,0
+KMDA.US,D,20250630,000000,7.79,7.815,7.7044,7.75,45473,0
+KMDA.US,D,20250701,000000,7.85,7.855,7.6654,7.76,50251,0
+KMDA.US,D,20250702,000000,7.71,7.83,7.61,7.74,60451,0
+KMDA.US,D,20250703,000000,7.8,7.88,7.7665,7.88,23331,0
+KMDA.US,D,20250707,000000,7.88,7.92,7.71,7.71,63953,0
+KMDA.US,D,20250708,000000,7.71,7.76,7.6152,7.7,38663,0
+KMDA.US,D,20250709,000000,7.72,7.89,7.72,7.85,49180,0
+KMDA.US,D,20250710,000000,7.87,8.0652,7.81,8.02,99793,0
+KMDA.US,D,20250711,000000,8.01,8.01,7.72,7.75,59693,0
+KMDA.US,D,20250714,000000,7.75,7.83,7.72,7.78,55549,0
+KMDA.US,D,20250715,000000,7.85,7.86,7.53,7.56,52710,0
+KMDA.US,D,20250716,000000,7.59,7.61,7.5,7.56,44104,0
+KMDA.US,D,20250717,000000,7.58,7.62,7.4,7.43,59438,0
+KMDA.US,D,20250718,000000,7.46,7.5,7.37,7.45,53389,0
+KMDA.US,D,20250721,000000,7.72,7.82,7.66,7.8,117801,0
+KMDA.US,D,20250722,000000,7.77,7.78,7.64,7.64,22097,0
+KMDA.US,D,20250723,000000,7.75,7.91,7.74,7.91,69051,0
+KMDA.US,D,20250724,000000,7.87,7.9,7.78,7.78,19082,0
+KMDA.US,D,20250725,000000,7.79,7.79,7.68,7.72,18109,0
+KMDA.US,D,20250728,000000,7.76,7.8055,7.61,7.68,32464,0
+KMDA.US,D,20250729,000000,7.64,7.67,7.4663,7.51,46299,0
+KMDA.US,D,20250730,000000,7.56,7.6699,7.46,7.52,37764,0
+KMDA.US,D,20250731,000000,7.525,7.54,7.3691,7.39,34734,0
+KMDA.US,D,20250801,000000,7.29,7.3866,7,7.22,41907,0
+KMDA.US,D,20250804,000000,7.24,7.27,7.13,7.19,42817,0
+KMDA.US,D,20250805,000000,6.88,6.9199,6.76,6.85,107617,0
+KMDA.US,D,20250806,000000,6.85,7.04,6.81,7.01,39127,0
+KMDA.US,D,20250807,000000,7.06,7.29,7.0373,7.05,39175,0
+KMDA.US,D,20250808,000000,7.08,7.126,7.002,7.12,33212,0
+KMDA.US,D,20250811,000000,7.26,7.4195,7.245,7.34,50686,0
+KMDA.US,D,20250812,000000,7.38,7.5,7.37,7.48,47806,0
+KMDA.US,D,20250813,000000,7.75,7.85,7.3585,7.38,121116,0
+KMDA.US,D,20250814,000000,7.35,7.44,7.15,7.3,44893,0
+KMDA.US,D,20250815,000000,7.32,7.36,7.23,7.35,25657,0
+KMDA.US,D,20250818,000000,7.31,7.335,7.17,7.17,90953,0
+KMDA.US,D,20250819,000000,7.29,7.3399,7.15,7.24,35195,0
+KMDA.US,D,20250820,000000,7.19,7.19,6.92,6.97,95111,0
+KMDA.US,D,20250821,000000,6.94,7.1,6.9224,7.045,28312,0
+KMDA.US,D,20250822,000000,7.11,7.28,7.11,7.18,21642,0
+KMDA.US,D,20250825,000000,7.13,7.185,7.044,7.05,29098,0
+KMDA.US,D,20250826,000000,7.03,7.07,6.97,7.05,43571,0
+KMDA.US,D,20250827,000000,6.99,7.14,6.98,7.13,32118,0
+KMDA.US,D,20250828,000000,7.02,7.14,6.97,7.02,43220,0
+KMDA.US,D,20250829,000000,7.01,7.04,6.904,6.92,24568,0
+KMDA.US,D,20250902,000000,7.01,7.0882,6.92,7.02,72850,0
+KMDA.US,D,20250903,000000,7.03,7.11,6.9201,6.97,34115,0
+KMDA.US,D,20250904,000000,7,7.09,6.92,7.06,32789,0
+KMDA.US,D,20250905,000000,7.08,7.43,7.027,7.14,129797,0
+KMDA.US,D,20250908,000000,7.2,7.37,7.18,7.22,97523,0
+KMDA.US,D,20250909,000000,7.21,7.24,7.1081,7.15,25815,0
+KMDA.US,D,20250910,000000,7.18,7.26,7.1107,7.14,53247,0
+KMDA.US,D,20250911,000000,7.19,7.2691,7.01,7.015,34629,0
+KMDA.US,D,20250912,000000,7.1,7.14,6.9771,7.02,25758,0
+KMDA.US,D,20250915,000000,7,7,6.8,6.83,58503,0
+KMDA.US,D,20250916,000000,6.92,7.15,6.92,7.03,82943,0
+KMDA.US,D,20250917,000000,7.03,7.04,6.84,6.9,30746,0
+KMDA.US,D,20250918,000000,6.98,6.9999,6.88,6.955,41719,0
+KMDA.US,D,20250919,000000,7,7,6.86,6.91,36141,0
+KMDA.US,D,20250922,000000,6.91,7.02,6.845,6.99,65689,0
+KMDA.US,D,20250923,000000,6.98,7.04,6.89,6.92,33243,0
+KMDA.US,D,20250924,000000,6.92,6.936,6.82,6.89,50986,0
+KMDA.US,D,20250925,000000,6.81,6.81,6.63,6.69,83443,0
+KMDA.US,D,20250926,000000,6.71,6.71,6.55,6.67,66652,0
+KMDA.US,D,20250929,000000,6.8,6.94,6.77,6.87,58399,0
+KMDA.US,D,20250930,000000,7,7,6.85,6.94,59531,0
+KMDA.US,D,20251001,000000,6.79,6.9054,6.78,6.84,39140,0
+KMDA.US,D,20251002,000000,6.84,6.87,6.757,6.8,31835,0
+KMDA.US,D,20251003,000000,6.82,6.8921,6.7905,6.82,49652,0
+KMDA.US,D,20251006,000000,6.84,6.84,6.66,6.7,59366,0
+KMDA.US,D,20251007,000000,6.69,6.6901,6.5,6.65,100483,0
+KMDA.US,D,20251008,000000,6.7,6.85,6.61,6.84,134163,0
+KMDA.US,D,20251009,000000,6.96,6.994,6.86,6.93,52929,0
+KMDA.US,D,20251010,000000,6.99,7.05,6.72,6.8,80750,0
+KMDA.US,D,20251013,000000,6.8,6.905,6.75,6.88,42576,0
+KMDA.US,D,20251014,000000,6.82,6.85,6.71,6.82,32345,0
+KMDA.US,D,20251015,000000,6.69,6.8,6.595,6.6,215977,0
+KMDA.US,D,20251016,000000,6.64,6.75,6.6,6.75,132336,0
+KMDA.US,D,20251017,000000,6.75,6.8,6.61,6.75,112449,0
+KMDA.US,D,20251020,000000,6.74,7.18,6.73,7.08,137400,0
+KMDA.US,D,20251021,000000,7,7,6.88,6.93,65818,0
+KMDA.US,D,20251022,000000,6.91,6.93,6.72,6.8,69642,0
+KMDA.US,D,20251023,000000,6.8,6.9,6.75,6.85,57346,0
+KMDA.US,D,20251024,000000,6.91,6.9641,6.8201,6.87,53294,0
+KMDA.US,D,20251027,000000,6.91,7.11,6.91,7.03,59498,0
+KMDA.US,D,20251028,000000,7.03,7.0799,6.93,6.95,50001,0
+KMDA.US,D,20251029,000000,7.1,7.1065,6.8506,6.92,40582,0
+KMDA.US,D,20251030,000000,6.92,7.01,6.82,6.82,22720,0
+KMDA.US,D,20251031,000000,6.83,6.95,6.83,6.92,33829,0
+KMDA.US,D,20251103,000000,6.95,6.9865,6.83,6.89,81532,0
+KMDA.US,D,20251104,000000,6.89,6.9,6.66,6.67,37744,0
+KMDA.US,D,20251105,000000,6.89,6.93,6.81,6.91,26341,0
+KMDA.US,D,20251106,000000,6.9,6.91,6.6,6.62,60944,0
+KMDA.US,D,20251107,000000,6.6,6.73,6.55,6.66,55478,0
+KMDA.US,D,20251110,000000,7.135,7.135,7,7.02,135121,0
+KMDA.US,D,20251111,000000,7.13,7.17,7.01,7.06,91500,0
+KMDA.US,D,20251112,000000,7.29,7.34,7.2201,7.28,85175,0
+KMDA.US,D,20251113,000000,7.32,7.33,7.05,7.08,80910,0
+KMDA.US,D,20251114,000000,6.88,7.06,6.86,6.99,61656,0
+KMDA.US,D,20251117,000000,6.92,6.95,6.78,6.84,147341,0
+KMDA.US,D,20251118,000000,6.8,6.87,6.765,6.84,38924,0
+KMDA.US,D,20251119,000000,6.96,7.05,6.88,6.93,61385,0
+KMDA.US,D,20251120,000000,7,7,6.63,6.68,80959,0
+KMDA.US,D,20251121,000000,6.76,6.77,6.595,6.75,40444,0
+KMDA.US,D,20251124,000000,6.75,6.84,6.72,6.83,71729,0
+KMDA.US,D,20251125,000000,6.77,6.8,6.7,6.8,65295,0
+KMDA.US,D,20251126,000000,6.8,6.8299,6.76,6.8,29730,0
+KMDA.US,D,20251128,000000,6.82,6.82,6.69,6.7,41793,0
+KMDA.US,D,20251201,000000,6.75,6.8215,6.71,6.73,62559,0
+KMDA.US,D,20251202,000000,6.98,6.99,6.89,6.92,89402,0
+KMDA.US,D,20251203,000000,7.05,7.11,7.02,7.09,100029,0
+KMDA.US,D,20251204,000000,7.12,7.21,7.07,7.11,41455,0
+KMDA.US,D,20251205,000000,7.14,7.2371,6.99,7.08,55741,0
+KMDA.US,D,20251208,000000,6.75,6.85,6.631,6.73,741343,0
+KMDA.US,D,20251209,000000,6.78,6.88,6.7674,6.81,61400,0
+KMDA.US,D,20251210,000000,6.9,7.07,6.86,7.03,117774,0
+KMDA.US,D,20251211,000000,7.01,7.04,6.9701,7.02,54505,0
+KMDA.US,D,20251212,000000,6.99,7.0858,6.94,7.02,79750,0
+KMDA.US,D,20251215,000000,7.08,7.2996,7.08,7.25,65444,0
+KMDA.US,D,20251216,000000,7.18,7.22,7.06,7.12,34265,0
+KMDA.US,D,20251217,000000,7.18,7.18,6.97,7.02,40420,0
+KMDA.US,D,20251218,000000,7.23,7.4471,7.22,7.22,115437,0
+KMDA.US,D,20251219,000000,7.15,7.3,7.1377,7.28,151011,0
+KMDA.US,D,20251222,000000,7.18,7.25,7.06,7.07,55033,0
+KMDA.US,D,20251223,000000,7.05,7.09,6.97,7.07,66273,0
+KMDA.US,D,20251224,000000,7.09,7.13,7.0325,7.09,15894,0
+KMDA.US,D,20251226,000000,7.11,7.15,6.975,7.07,54309,0
+KMDA.US,D,20251229,000000,6.99,7.067,6.98,7.05,27481,0
+KMDA.US,D,20251230,000000,7.1,7.17,7.07,7.11,24046,0
+KMDA.US,D,20251231,000000,7.14,7.156,7.0401,7.06,26484,0
+KMDA.US,D,20260102,000000,7.02,7.11,6.92,7.03,35661,0
+KMDA.US,D,20260105,000000,7.3,7.3,7.1666,7.24,64147,0
+KMDA.US,D,20260106,000000,7.36,7.43,7.33,7.43,70602,0
+KMDA.US,D,20260107,000000,8.03,8.045,7.56,7.86,148219,0
+KMDA.US,D,20260108,000000,8,8.0599,7.905,7.95,103639,0
+KMDA.US,D,20260109,000000,7.98,8.08,7.96,8.04,105152,0
+KMDA.US,D,20260112,000000,8.05,8.2,8,8.06,147750,0
+KMDA.US,D,20260113,000000,8.01,8.01,7.855,7.88,57850,0
+KMDA.US,D,20260114,000000,7.92,7.97,7.86,7.96,60895,0
+KMDA.US,D,20260115,000000,8,8.4,7.96,8.22,111545,0
+KMDA.US,D,20260116,000000,8.24,8.3411,8.12,8.17,71014,0
+KMDA.US,D,20260120,000000,7.82,7.96,7.72,7.81,119229,0
+KMDA.US,D,20260121,000000,7.75,7.8677,7.66,7.79,39512,0
+KMDA.US,D,20260122,000000,7.94,8.0834,7.93,7.98,29382,0
+KMDA.US,D,20260123,000000,7.96,7.97,7.85,7.92,65025,0
+KMDA.US,D,20260126,000000,8.42,8.615,8.4,8.56,181618,0
+KMDA.US,D,20260127,000000,8.77,8.87,8.6856,8.87,107223,0
+KMDA.US,D,20260128,000000,8.88,8.88,8.5701,8.64,76747,0
+KMDA.US,D,20260129,000000,8.61,8.61,8.25,8.37,60963,0
+KMDA.US,D,20260130,000000,8.44,8.53,8.2,8.32,57338,0
+KMDA.US,D,20260202,000000,8.25,8.38,8.21,8.24,37625,0
+KMDA.US,D,20260203,000000,8.28,8.3083,8.05,8.19,58263,0
+KMDA.US,D,20260204,000000,8.23,8.27,7.942,8.1,108307,0
+KMDA.US,D,20260205,000000,8.11,8.13,7.975,8.02,44772,0
+KMDA.US,D,20260206,000000,8.03,8.23,8.02,8.21,30513,0
+KMDA.US,D,20260209,000000,8.28,8.29,8.14,8.28,60507,0
+KMDA.US,D,20260210,000000,8.28,8.37,8.24,8.36,34647,0
+KMDA.US,D,20260211,000000,8.36,8.62,8.305,8.51,69677,0
+KMDA.US,D,20260212,000000,8.43,8.705,8.37,8.57,208765,0
+KMDA.US,D,20260213,000000,8.59,8.6375,8.445,8.5,65158,0
+KMDA.US,D,20260217,000000,8.77,9.08,8.74,9.08,78893,0
+KMDA.US,D,20260218,000000,8.9,8.96,8.69,8.857,87746,0
diff --git a/daily/us/nasdaq stocks/2/kmrk.us.txt b/daily/us/nasdaq stocks/2/kmrk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4d00ae4fff17cde1d7f2f7bfcbf75651d8fb12ee
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/kmrk.us.txt	
@@ -0,0 +1,151 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KMRK.US,D,20250716,000000,4.48,5.5,4.1,4.95,2437683,0
+KMRK.US,D,20250717,000000,4.39,4.6,4.38,4.45,190085,0
+KMRK.US,D,20250718,000000,4.61,4.76,2.19,2.45,12918510,0
+KMRK.US,D,20250721,000000,2.2,2.2,1.9,2.15,801961,0
+KMRK.US,D,20250722,000000,2.01,2.0827,1.91,2.01,286586,0
+KMRK.US,D,20250723,000000,1.96,2.07,1.96,2.02,300664,0
+KMRK.US,D,20250724,000000,2.08,2.36,1.86,1.91,1223795,0
+KMRK.US,D,20250725,000000,1.9,1.918,1.68,1.73,299281,0
+KMRK.US,D,20250728,000000,1.8,1.93,1.66,1.75,328590,0
+KMRK.US,D,20250729,000000,1.74,1.74,1.52,1.64,279502,0
+KMRK.US,D,20250730,000000,1.58,1.66,1.52,1.56,175290,0
+KMRK.US,D,20250731,000000,1.56,1.58,1.31,1.4,278278,0
+KMRK.US,D,20250801,000000,1.348,1.36,1.19,1.21,173743,0
+KMRK.US,D,20250804,000000,1.29,1.71,1.2503,1.49,1102220,0
+KMRK.US,D,20250805,000000,1.51,1.51,1.37,1.43,158881,0
+KMRK.US,D,20250806,000000,1.49,1.63,1.41,1.61,231628,0
+KMRK.US,D,20250807,000000,1.53,1.6,1.49,1.6,144873,0
+KMRK.US,D,20250808,000000,1.55,1.6955,1.55,1.61,171056,0
+KMRK.US,D,20250811,000000,1.55,1.646,1.37,1.42,90270,0
+KMRK.US,D,20250812,000000,1.4345,1.4622,1.36,1.43,66139,0
+KMRK.US,D,20250813,000000,1.42,1.47,1.3832,1.47,26320,0
+KMRK.US,D,20250814,000000,1.47,1.47,1.35,1.43,57036,0
+KMRK.US,D,20250815,000000,1.39,1.418,1.28,1.35,78135,0
+KMRK.US,D,20250818,000000,1.32,1.41,1.22,1.31,96462,0
+KMRK.US,D,20250819,000000,1.29,1.4,1.26,1.27,68458,0
+KMRK.US,D,20250820,000000,1.26,1.35,1.23,1.29,37246,0
+KMRK.US,D,20250821,000000,1.2959,1.3265,1.2464,1.3,18453,0
+KMRK.US,D,20250822,000000,1.28,1.36,1.28,1.33,38914,0
+KMRK.US,D,20250825,000000,1.36,1.39,1.29,1.38,75243,0
+KMRK.US,D,20250826,000000,1.3366,1.59,1.2972,1.34,265509,0
+KMRK.US,D,20250827,000000,1.34,1.34,1.25,1.32,46027,0
+KMRK.US,D,20250828,000000,1.32,1.32,1.2502,1.31,42962,0
+KMRK.US,D,20250829,000000,1.32,1.35,1.25,1.2665,44137,0
+KMRK.US,D,20250902,000000,1.23,1.71,1.18,1.44,1287531,0
+KMRK.US,D,20250903,000000,1.33,1.3999,1.2554,1.28,150695,0
+KMRK.US,D,20250904,000000,1.3345,1.58,1.3001,1.57,241058,0
+KMRK.US,D,20250905,000000,1.5,1.55,1.35,1.4745,54185,0
+KMRK.US,D,20250908,000000,1.43,1.5,1.38,1.41,116000,0
+KMRK.US,D,20250909,000000,1.48,1.68,1.44,1.66,162447,0
+KMRK.US,D,20250910,000000,1.63,1.8,1.55,1.78,201343,0
+KMRK.US,D,20250911,000000,1.8,1.8094,1.62,1.64,79734,0
+KMRK.US,D,20250912,000000,1.66,1.8,1.6297,1.67,97530,0
+KMRK.US,D,20250915,000000,1.61,2,1.61,1.85,216926,0
+KMRK.US,D,20250916,000000,1.74,1.82,1.66,1.68,62103,0
+KMRK.US,D,20250917,000000,1.76,1.84,1.52,1.65,126639,0
+KMRK.US,D,20250918,000000,1.65,1.7125,1.51,1.52,144055,0
+KMRK.US,D,20250919,000000,1.49,1.6735,1.3601,1.55,468822,0
+KMRK.US,D,20250922,000000,1.44,1.55,1.44,1.509,74584,0
+KMRK.US,D,20250923,000000,1.42,1.531,1.3747,1.46,63003,0
+KMRK.US,D,20250924,000000,1.5,1.5735,1.46,1.5,21978,0
+KMRK.US,D,20250925,000000,1.4,1.49,1.4,1.49,11771,0
+KMRK.US,D,20250926,000000,1.45,1.49,1.41,1.43,14508,0
+KMRK.US,D,20250929,000000,1.44,1.4643,1.42,1.45,8585,0
+KMRK.US,D,20250930,000000,1.499,1.499,1.4142,1.44,8977,0
+KMRK.US,D,20251001,000000,1.4102,1.579,1.39,1.57,385064,0
+KMRK.US,D,20251002,000000,1.485,1.51,1.42,1.42,67550,0
+KMRK.US,D,20251003,000000,1.45,1.4502,1.3902,1.4,50978,0
+KMRK.US,D,20251006,000000,1.4,1.4399,1.39,1.39,29713,0
+KMRK.US,D,20251007,000000,1.38,1.38,1.3401,1.37,23932,0
+KMRK.US,D,20251008,000000,1.34,1.39,1.32,1.35,69694,0
+KMRK.US,D,20251009,000000,1.43,1.5477,1.37,1.39,151346,0
+KMRK.US,D,20251010,000000,1.46,1.46,1.26,1.26,26878,0
+KMRK.US,D,20251013,000000,1.38,1.3996,1.2001,1.33,99108,0
+KMRK.US,D,20251014,000000,1.318,1.3419,1.28,1.33,34052,0
+KMRK.US,D,20251015,000000,1.32,1.32,1.24,1.24,55244,0
+KMRK.US,D,20251016,000000,1.37,1.54,1.3,1.45,8137830,0
+KMRK.US,D,20251017,000000,1.69,1.82,1.3,1.39,3633547,0
+KMRK.US,D,20251020,000000,1.27,1.37,1.16,1.27,299852,0
+KMRK.US,D,20251021,000000,1.22,1.24,1.13,1.16,116658,0
+KMRK.US,D,20251022,000000,1.13,1.2,1.12,1.13,133107,0
+KMRK.US,D,20251023,000000,1.16,1.248,1.16,1.24,66887,0
+KMRK.US,D,20251024,000000,1.2,1.24,1.16,1.21,44015,0
+KMRK.US,D,20251027,000000,1.22,1.26,1.22,1.22,43244,0
+KMRK.US,D,20251028,000000,1.2,1.24,1.19,1.2003,70849,0
+KMRK.US,D,20251029,000000,1.19,1.19,1.062,1.08,60948,0
+KMRK.US,D,20251030,000000,1.09,1.11,1.07,1.093,42263,0
+KMRK.US,D,20251031,000000,1.1041,1.13,1.07,1.08,31956,0
+KMRK.US,D,20251103,000000,1.0606,1.109,1.06,1.07,32235,0
+KMRK.US,D,20251104,000000,1.0542,1.08,0.9985,1.05,43364,0
+KMRK.US,D,20251105,000000,0.97,1.039,0.95,0.95,52956,0
+KMRK.US,D,20251106,000000,0.93,0.95,0.8851,0.9,51261,0
+KMRK.US,D,20251107,000000,0.9,0.94,0.86,0.905,33224,0
+KMRK.US,D,20251110,000000,0.9015,0.945,0.9,0.93,19882,0
+KMRK.US,D,20251111,000000,0.9,1.08,0.9,1.02,58046,0
+KMRK.US,D,20251112,000000,1.02,1.06,0.97,1.06,42662,0
+KMRK.US,D,20251113,000000,0.98,1.08,0.98,1.06,47770,0
+KMRK.US,D,20251114,000000,1.03,1.06,1.0101,1.03,18900,0
+KMRK.US,D,20251117,000000,1.07,1.07,1,1.01,21182,0
+KMRK.US,D,20251118,000000,1,1.02,0.9738,0.98,10350,0
+KMRK.US,D,20251119,000000,0.986,1.02,0.982,0.99,18936,0
+KMRK.US,D,20251120,000000,1.03,1.05,1,1.01,21945,0
+KMRK.US,D,20251121,000000,1.005,1.05,1,1.0499,17200,0
+KMRK.US,D,20251124,000000,1.05,1.07,1,1,59321,0
+KMRK.US,D,20251125,000000,1.04,1.06,0.9881,1.06,23600,0
+KMRK.US,D,20251126,000000,1.0507,1.07,1.03,1.06,15422,0
+KMRK.US,D,20251128,000000,1.06,1.0879,1.04,1.0879,18184,0
+KMRK.US,D,20251201,000000,1.1,1.46,1.08,1.4,341556,0
+KMRK.US,D,20251202,000000,1.35,1.39,1.18,1.19,99808,0
+KMRK.US,D,20251203,000000,1.21,1.3,1.19,1.28,53038,0
+KMRK.US,D,20251204,000000,1.29,1.35,1.2523,1.3,23118,0
+KMRK.US,D,20251205,000000,1.338,1.38,1.25,1.275,20482,0
+KMRK.US,D,20251208,000000,1.2,1.35,1.2,1.35,33409,0
+KMRK.US,D,20251209,000000,1.3398,1.35,1.3,1.32,16211,0
+KMRK.US,D,20251210,000000,1.26,1.3482,1.26,1.3,18810,0
+KMRK.US,D,20251211,000000,1.3105,1.34,1.27,1.3086,49617,0
+KMRK.US,D,20251212,000000,1.3363,1.4,1.25,1.27,36873,0
+KMRK.US,D,20251215,000000,1.27,1.31,1.26,1.27,35236,0
+KMRK.US,D,20251216,000000,1.26,1.2749,1.21,1.22,33947,0
+KMRK.US,D,20251217,000000,1.236,1.3,1.204,1.24,27634,0
+KMRK.US,D,20251218,000000,1.2,1.23,1.2,1.22,10035,0
+KMRK.US,D,20251219,000000,1.1608,1.2199,1,1.02,26749,0
+KMRK.US,D,20251222,000000,1.05,1.1,1.03,1.09,24369,0
+KMRK.US,D,20251223,000000,1.06,1.1624,1.0306,1.055,10765,0
+KMRK.US,D,20251224,000000,1.0601,1.11,1.06,1.1,11218,0
+KMRK.US,D,20251226,000000,1.0798,1.11,1.03,1.11,38844,0
+KMRK.US,D,20251229,000000,1.14,1.22,1.14,1.22,27405,0
+KMRK.US,D,20251230,000000,1.21,1.35,1.14,1.27,61065,0
+KMRK.US,D,20251231,000000,1.26,1.32,1.25,1.3,8224,0
+KMRK.US,D,20260102,000000,1.27,1.48,1.27,1.48,28649,0
+KMRK.US,D,20260105,000000,1.41,1.5,1.36,1.47,33432,0
+KMRK.US,D,20260106,000000,1.4,1.47,1.36,1.44,7732,0
+KMRK.US,D,20260107,000000,1.45,1.45,1.3701,1.41,38074,0
+KMRK.US,D,20260108,000000,1.4,1.44,1.39,1.44,36178,0
+KMRK.US,D,20260109,000000,1.42,1.45,1.38,1.435,29431,0
+KMRK.US,D,20260112,000000,1.38,1.4,1.36,1.37,16297,0
+KMRK.US,D,20260113,000000,1.38,1.395,1.35,1.35,16325,0
+KMRK.US,D,20260114,000000,1.3501,1.3501,1.11,1.25,18158,0
+KMRK.US,D,20260115,000000,1.25,1.33,1.25,1.28,37409,0
+KMRK.US,D,20260116,000000,1.29,1.4,1.26,1.35,57542,0
+KMRK.US,D,20260120,000000,1.3503,1.52,1.3501,1.45,113528,0
+KMRK.US,D,20260121,000000,1.43,1.57,1.43,1.51,75970,0
+KMRK.US,D,20260122,000000,1.5,1.56,1.46,1.48,53434,0
+KMRK.US,D,20260123,000000,1.5354,1.5354,1.4601,1.49,27315,0
+KMRK.US,D,20260126,000000,1.49,1.54,1.48,1.53,45460,0
+KMRK.US,D,20260127,000000,1.52,1.58,1.48,1.57,41466,0
+KMRK.US,D,20260128,000000,1.56,1.78,1.53,1.74,149843,0
+KMRK.US,D,20260129,000000,1.7,1.74,1.6285,1.68,75851,0
+KMRK.US,D,20260130,000000,1.6834,1.69,1.64,1.65,29941,0
+KMRK.US,D,20260202,000000,1.5004,1.69,1.5,1.56,71888,0
+KMRK.US,D,20260203,000000,1.65,1.73,1.51,1.73,52838,0
+KMRK.US,D,20260204,000000,1.7,1.74,1.67,1.73,18475,0
+KMRK.US,D,20260205,000000,1.5759,1.82,1.5759,1.81,56468,0
+KMRK.US,D,20260206,000000,1.81,1.81,1.6422,1.78,12593,0
+KMRK.US,D,20260209,000000,1.76,1.88,1.73,1.79,117343,0
+KMRK.US,D,20260210,000000,1.7118,1.85,1.7,1.77,27742,0
+KMRK.US,D,20260211,000000,1.7101,2.065,1.7101,1.78,201967,0
+KMRK.US,D,20260212,000000,1.76,1.99,1.75,1.96,35547,0
+KMRK.US,D,20260213,000000,1.88,2.01,1.81,1.81,60858,0
+KMRK.US,D,20260217,000000,1.7201,2,1.7201,1.93,76793,0
+KMRK.US,D,20260218,000000,2.01,2.01,1.8852,1.9208,7056,0
diff --git a/daily/us/nasdaq stocks/2/kura.us.txt b/daily/us/nasdaq stocks/2/kura.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d2b62dc2e120becddfa11a5e4fb4fc283e77f8a4
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/kura.us.txt	
@@ -0,0 +1,2586 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KURA.US,D,20151105,000000,8,8.25,7.5,7.84,789300,0
+KURA.US,D,20151106,000000,7.8,8.3,7.8,8.07,69200,0
+KURA.US,D,20151109,000000,8.23,8.99,8.2,8.7,81655,0
+KURA.US,D,20151110,000000,8.71,9.06,8.06,8.35,35100,0
+KURA.US,D,20151111,000000,8.2,8.65,8.15,8.65,33900,0
+KURA.US,D,20151112,000000,8.54,8.79,8.26,8.69,19200,0
+KURA.US,D,20151113,000000,8.79,8.79,8.25,8.33,29300,0
+KURA.US,D,20151116,000000,8.4,8.45,8.1,8.16,32100,0
+KURA.US,D,20151117,000000,8.35,8.35,7.33,7.56,65400,0
+KURA.US,D,20151118,000000,7.6,8.35,7.6,7.75,20000,0
+KURA.US,D,20151119,000000,7.47,7.85,7.47,7.83,9900,0
+KURA.US,D,20151120,000000,7.72,8.25,7.4,8.25,11200,0
+KURA.US,D,20151123,000000,7.98,8.2,7.65,8.1,37500,0
+KURA.US,D,20151124,000000,8,8.01,7.96,8,14000,0
+KURA.US,D,20151125,000000,8,8,7.81,8,27000,0
+KURA.US,D,20151127,000000,7.96,8.05,7.96,8,4300,0
+KURA.US,D,20151130,000000,7.99,7.99,7.5,7.77,3900,0
+KURA.US,D,20151201,000000,7.5001,8,7.5001,8,36021,0
+KURA.US,D,20151202,000000,7.9,7.98,7.8406,7.98,2459,0
+KURA.US,D,20151203,000000,7.75,7.98,7.71,7.9799,7378,0
+KURA.US,D,20151204,000000,7.95,8,7.5,7.77,21600,0
+KURA.US,D,20151207,000000,7.98,7.98,6.72,7.36,40000,0
+KURA.US,D,20151208,000000,7.2511,7.665,7.1501,7.3,27467,0
+KURA.US,D,20151209,000000,7.47,7.95,7.05,7.95,15100,0
+KURA.US,D,20151210,000000,7.63,8,7.36,8,18600,0
+KURA.US,D,20151211,000000,7.37,8,7.37,7.93,19800,0
+KURA.US,D,20151214,000000,7.85,8.42,7.65,8.25,67542,0
+KURA.US,D,20151215,000000,8.36,8.7,7.97,8.21,42200,0
+KURA.US,D,20151216,000000,8.7,8.86,7.8,8.13,64700,0
+KURA.US,D,20151217,000000,8.11,8.4,7.53,8.01,42400,0
+KURA.US,D,20151218,000000,8.01,8.39,7.14,7.72,219900,0
+KURA.US,D,20151221,000000,7.54,7.75,7.24,7.33,15200,0
+KURA.US,D,20151222,000000,7.57,7.57,7.01,7.29,15297,0
+KURA.US,D,20151223,000000,7.33,7.41,7.01,7.19,15200,0
+KURA.US,D,20151224,000000,7.22,7.254,6.9611,6.9611,7936,0
+KURA.US,D,20151228,000000,7.01,7.26,6.86,6.86,11291,0
+KURA.US,D,20151229,000000,6.96,7.22,6.91,7.01,15684,0
+KURA.US,D,20151230,000000,7.26,7.4,7.17,7.28,62959,0
+KURA.US,D,20151231,000000,7.75,8.4,7.47,8.4,134982,0
+KURA.US,D,20160104,000000,8.58,8.85,8.24,8.6,81406,0
+KURA.US,D,20160105,000000,8.9,8.9,8.04,8.15,25149,0
+KURA.US,D,20160106,000000,8.15,8.15,6.91,7.09,43459,0
+KURA.US,D,20160107,000000,7.02,7.105,6.68,6.93,25532,0
+KURA.US,D,20160108,000000,6.89,7.8899,6.7,6.98,29600,0
+KURA.US,D,20160111,000000,7.02,7.71,6.7499,6.98,74457,0
+KURA.US,D,20160112,000000,7.08,7.48,6.97,7.09,15231,0
+KURA.US,D,20160113,000000,7.1,7.18,6.73,6.79,17939,0
+KURA.US,D,20160114,000000,6.767,6.767,5.9599,6.47,27082,0
+KURA.US,D,20160115,000000,6.5,6.65,5.7599,5.97,106488,0
+KURA.US,D,20160119,000000,6.55,6.55,5.31,5.6,108800,0
+KURA.US,D,20160120,000000,5.7,5.97,4.68,4.86,121063,0
+KURA.US,D,20160121,000000,4.66,5.08,4.57,4.67,26614,0
+KURA.US,D,20160122,000000,5.35,5.7112,5.05,5.2,87341,0
+KURA.US,D,20160125,000000,5.3,5.6713,5.1,5.27,21495,0
+KURA.US,D,20160126,000000,5.22,5.72,4.88,5.37,32783,0
+KURA.US,D,20160127,000000,5.16,5.52,4.7501,4.77,43925,0
+KURA.US,D,20160128,000000,4.78,5.25,4.524,4.67,38423,0
+KURA.US,D,20160129,000000,4.61,5.21,4.61,4.8,22785,0
+KURA.US,D,20160201,000000,5.18,5.18,4.52,4.53,37132,0
+KURA.US,D,20160202,000000,4.59,4.99,4.51,4.51,14644,0
+KURA.US,D,20160203,000000,4.52,4.99,4.22,4.22,87153,0
+KURA.US,D,20160204,000000,4.3,4.3,4,4,9607,0
+KURA.US,D,20160205,000000,4,4.2,3.23,3.92,47212,0
+KURA.US,D,20160208,000000,3.61,4.3001,3.61,3.69,16617,0
+KURA.US,D,20160209,000000,3.6,4.05,3.22,3.26,7439,0
+KURA.US,D,20160210,000000,3.66,3.96,3.25,3.48,215992,0
+KURA.US,D,20160211,000000,3.61,3.75,3.47,3.53,19648,0
+KURA.US,D,20160212,000000,3.52,3.6,3.23,3.59,79752,0
+KURA.US,D,20160216,000000,3.6,3.71,3.53,3.59,6713,0
+KURA.US,D,20160217,000000,3.7299,4.15,3.51,4.01,24811,0
+KURA.US,D,20160218,000000,4,4.14,4,4.1,3515,0
+KURA.US,D,20160219,000000,4.05,4.54,4.05,4.2,6963,0
+KURA.US,D,20160222,000000,4.31,4.72,4.2,4.71,13539,0
+KURA.US,D,20160223,000000,4.78,5,4.4,4.48,8101,0
+KURA.US,D,20160224,000000,4.51,4.86,4.51,4.59,9450,0
+KURA.US,D,20160225,000000,4.72,4.97,4.51,4.85,16566,0
+KURA.US,D,20160226,000000,4.89,5.2,4.2,4.45,21068,0
+KURA.US,D,20160229,000000,4.5301,4.9689,3.62,4.1,49628,0
+KURA.US,D,20160301,000000,4.15,4.98,4.15,4.15,12740,0
+KURA.US,D,20160302,000000,4.18,4.67,4.08,4.12,8185,0
+KURA.US,D,20160303,000000,4.2,4.8094,4.15,4.2,18934,0
+KURA.US,D,20160304,000000,4.26,4.72,4.17,4.58,12634,0
+KURA.US,D,20160307,000000,4.67,4.84,4.24,4.38,9679,0
+KURA.US,D,20160308,000000,4.43,4.6,4.21,4.38,11839,0
+KURA.US,D,20160309,000000,4.47,4.59,4.17,4.37,4877,0
+KURA.US,D,20160310,000000,4.43,4.7,4.07,4.26,10154,0
+KURA.US,D,20160311,000000,4.37,4.57,4.01,4.24,4598,0
+KURA.US,D,20160314,000000,4.23,4.6027,3.77,3.82,20886,0
+KURA.US,D,20160315,000000,3.84,4.31,3.84,4.05,7107,0
+KURA.US,D,20160316,000000,4.07,4.49,4.05,4.32,11428,0
+KURA.US,D,20160317,000000,4.37,4.5,4.176,4.45,24067,0
+KURA.US,D,20160318,000000,4.49,4.49,4.0001,4.34,17982,0
+KURA.US,D,20160321,000000,4.38,4.43,3.95,4.28,11460,0
+KURA.US,D,20160322,000000,4.3,4.42,4.01,4.31,2569,0
+KURA.US,D,20160323,000000,3.95,4.44,3.8,3.93,33690,0
+KURA.US,D,20160324,000000,3.81,3.9805,3.68,3.72,8140,0
+KURA.US,D,20160328,000000,3.68,4,3.67,4,1868,0
+KURA.US,D,20160329,000000,4.03,4.03,3.61,3.63,24510,0
+KURA.US,D,20160330,000000,3.7,3.99,3.7,3.85,8097,0
+KURA.US,D,20160331,000000,3.89,4.15,3.89,4.05,4435,0
+KURA.US,D,20160401,000000,4.07,4.32,3.52,3.55,132158,0
+KURA.US,D,20160404,000000,3.97,3.97,3.5501,3.57,29195,0
+KURA.US,D,20160405,000000,3.57,3.6599,3.56,3.58,6830,0
+KURA.US,D,20160406,000000,3.56,3.73,3.41,3.62,11551,0
+KURA.US,D,20160407,000000,3.64,3.72,3.57,3.71,11963,0
+KURA.US,D,20160408,000000,3.81,3.91,3.5701,3.65,48083,0
+KURA.US,D,20160411,000000,3.73,3.73,3.63,3.73,8893,0
+KURA.US,D,20160412,000000,3.79,3.79,3.51,3.51,9365,0
+KURA.US,D,20160413,000000,3.72,3.72,3.51,3.5101,7752,0
+KURA.US,D,20160414,000000,3.5,3.63,3.39,3.49,19212,0
+KURA.US,D,20160415,000000,3.5,3.51,3.37,3.37,33076,0
+KURA.US,D,20160418,000000,3.35,3.545,3.315,3.37,53402,0
+KURA.US,D,20160419,000000,3.3,3.46,3.3,3.3,10186,0
+KURA.US,D,20160420,000000,3.31,3.5501,3.28,3.28,11420,0
+KURA.US,D,20160421,000000,3.39,3.4394,3.3205,3.4,14765,0
+KURA.US,D,20160422,000000,3.44,3.45,3.33,3.33,17553,0
+KURA.US,D,20160425,000000,3.37,3.485,3.33,3.33,33379,0
+KURA.US,D,20160426,000000,3.3,3.3899,3.22,3.31,12355,0
+KURA.US,D,20160427,000000,3.38,3.38,3.2,3.25,27932,0
+KURA.US,D,20160428,000000,3.25,3.4799,3.15,3.29,202683,0
+KURA.US,D,20160429,000000,3.48,3.48,3.2,3.295,41140,0
+KURA.US,D,20160502,000000,3.32,3.49,3.17,3.28,32610,0
+KURA.US,D,20160503,000000,3.16,3.246,3.08,3.08,178732,0
+KURA.US,D,20160504,000000,3.0101,3.0836,2.68,2.829,58457,0
+KURA.US,D,20160505,000000,2.88,2.89,2.56,2.79,27888,0
+KURA.US,D,20160506,000000,2.81,2.81,2.61,2.765,11585,0
+KURA.US,D,20160509,000000,2.79,2.79,2.65,2.7,18014,0
+KURA.US,D,20160510,000000,2.75,2.85,2.63,2.81,33710,0
+KURA.US,D,20160511,000000,2.84,3.0899,2.8,3.0899,16620,0
+KURA.US,D,20160512,000000,3.1,3.3,3.0459,3.2,32008,0
+KURA.US,D,20160513,000000,3.29,3.43,2.96,3.09,68928,0
+KURA.US,D,20160516,000000,3.09,3.28,3.09,3.15,8223,0
+KURA.US,D,20160517,000000,3.22,3.3899,2.97,3,10373,0
+KURA.US,D,20160518,000000,3.0387,3.0599,3.0387,3.0599,605,0
+KURA.US,D,20160519,000000,3.07,3.16,3.07,3.1,1300,0
+KURA.US,D,20160520,000000,3.2299,3.2299,3.11,3.18,3754,0
+KURA.US,D,20160523,000000,3.24,3.24,3.15,3.17,600,0
+KURA.US,D,20160524,000000,3.11,3.2016,2.98,3.06,24913,0
+KURA.US,D,20160525,000000,3.07,3.115,2.91,3.01,36154,0
+KURA.US,D,20160526,000000,3.06,3.14,2.93,2.93,25675,0
+KURA.US,D,20160527,000000,2.97,3.1299,2.97,3.08,6779,0
+KURA.US,D,20160531,000000,2.92,3.09,2.92,3.0001,23681,0
+KURA.US,D,20160601,000000,2.91,3.05,2.89,2.92,31583,0
+KURA.US,D,20160602,000000,2.96,3.08,2.9,2.99,9295,0
+KURA.US,D,20160603,000000,2.9899,2.99,2.93,2.99,16573,0
+KURA.US,D,20160606,000000,3.02,3.13,2.92,3.09,23627,0
+KURA.US,D,20160607,000000,3.12,3.22,2.95,3.0899,30241,0
+KURA.US,D,20160608,000000,3.05,3.2,2.93,3.06,22487,0
+KURA.US,D,20160609,000000,2.95,3.17,2.93,3.07,19467,0
+KURA.US,D,20160610,000000,3.1178,3.45,2.931,2.99,263173,0
+KURA.US,D,20160613,000000,2.92,3.1,2.86,2.92,56444,0
+KURA.US,D,20160614,000000,2.86,2.99,2.74,2.74,65743,0
+KURA.US,D,20160615,000000,2.85,2.98,2.74,2.78,27218,0
+KURA.US,D,20160616,000000,2.77,2.985,2.75,2.9,99424,0
+KURA.US,D,20160617,000000,2.9,3.1399,2.78,2.83,332098,0
+KURA.US,D,20160620,000000,3,3.39,2.9203,2.94,180600,0
+KURA.US,D,20160621,000000,3,3,2.8,2.82,132872,0
+KURA.US,D,20160622,000000,2.98,2.98,2.61,2.7,203119,0
+KURA.US,D,20160623,000000,2.72,2.8692,2.62,2.69,168843,0
+KURA.US,D,20160624,000000,2.54,2.86,2.54,2.69,93443,0
+KURA.US,D,20160627,000000,2.63,2.78,2.61,2.69,38166,0
+KURA.US,D,20160628,000000,2.71,2.89,2.6836,2.83,46182,0
+KURA.US,D,20160629,000000,2.89,3.22,2.7201,2.89,64338,0
+KURA.US,D,20160630,000000,2.85,3.06,2.7,2.71,106842,0
+KURA.US,D,20160701,000000,2.62,2.8244,2.55,2.68,47342,0
+KURA.US,D,20160705,000000,2.65,2.7,2.5,2.57,103168,0
+KURA.US,D,20160706,000000,2.7,2.8,2.5,2.6,120317,0
+KURA.US,D,20160707,000000,2.64,2.8786,2.61,2.74,121736,0
+KURA.US,D,20160708,000000,2.82,3.01,2.8,2.89,130052,0
+KURA.US,D,20160711,000000,3,3.3699,2.9505,3.15,217177,0
+KURA.US,D,20160712,000000,3.19,3.4899,3.18,3.3,201625,0
+KURA.US,D,20160713,000000,3.33,4.1375,3.3188,3.72,477233,0
+KURA.US,D,20160714,000000,3.78,5.63,3.72,5.26,2183441,0
+KURA.US,D,20160715,000000,5.2,6.5,4.91,5.19,3164082,0
+KURA.US,D,20160718,000000,4.94,5.19,4.2,4.39,651235,0
+KURA.US,D,20160719,000000,4.42,4.69,4.05,4.15,277920,0
+KURA.US,D,20160720,000000,4.21,4.95,4.1466,4.35,908529,0
+KURA.US,D,20160721,000000,4.4,4.67,4.2,4.38,137954,0
+KURA.US,D,20160722,000000,4.35,4.44,4.2601,4.32,52872,0
+KURA.US,D,20160725,000000,4.32,4.5799,4.25,4.28,126076,0
+KURA.US,D,20160726,000000,4.23,4.39,4,4.09,100108,0
+KURA.US,D,20160727,000000,4.06,4.1399,3.75,3.91,127928,0
+KURA.US,D,20160728,000000,3.93,3.97,3.84,3.96,73774,0
+KURA.US,D,20160729,000000,3.99,4.16,3.9197,4.1081,61281,0
+KURA.US,D,20160801,000000,4.12,4.42,4.11,4.309,110679,0
+KURA.US,D,20160802,000000,4.19,4.2806,3.88,4,66345,0
+KURA.US,D,20160803,000000,4,4.12,3.89,4.08,21566,0
+KURA.US,D,20160804,000000,4.07,4.24,4.03,4.06,34180,0
+KURA.US,D,20160805,000000,4.08,4.17,4.02,4.11,19201,0
+KURA.US,D,20160808,000000,4.06,4.15,4.02,4.04,21287,0
+KURA.US,D,20160809,000000,4.06,4.28,3.95,4.28,34591,0
+KURA.US,D,20160810,000000,4.28,4.574,4.1828,4.36,55597,0
+KURA.US,D,20160811,000000,6.52,6.89,5.13,5.24,5335360,0
+KURA.US,D,20160812,000000,5.1,5.45,4.83,5.16,656250,0
+KURA.US,D,20160815,000000,5.1,5.25,4.895,5.14,277377,0
+KURA.US,D,20160816,000000,5.1,5.45,5.06,5.16,175717,0
+KURA.US,D,20160817,000000,5.14,5.34,4.93,5.04,114252,0
+KURA.US,D,20160818,000000,5.01,5.085,4.96,5.05,52490,0
+KURA.US,D,20160819,000000,5,5.15,4.96,5.14,70138,0
+KURA.US,D,20160822,000000,5.09,5.21,5,5.08,56721,0
+KURA.US,D,20160823,000000,5.17,5.6099,5.041,5.49,187351,0
+KURA.US,D,20160824,000000,5.52,5.62,5.2,5.23,136220,0
+KURA.US,D,20160825,000000,5.238,5.238,5.0501,5.18,56184,0
+KURA.US,D,20160826,000000,5.19,5.3459,5.062,5.21,54955,0
+KURA.US,D,20160829,000000,5.29,5.34,5.1088,5.3399,32862,0
+KURA.US,D,20160830,000000,5.35,5.89,5.35,5.88,228482,0
+KURA.US,D,20160831,000000,6.04,6.15,5.53,5.77,171338,0
+KURA.US,D,20160901,000000,5.78,6.02,5.7108,5.95,116857,0
+KURA.US,D,20160902,000000,5.97,6.0636,5.75,5.92,23037,0
+KURA.US,D,20160906,000000,5.96,6.14,5.8405,6.14,119029,0
+KURA.US,D,20160907,000000,6.17,6.5999,6.1,6.46,153574,0
+KURA.US,D,20160908,000000,6.64,6.69,6.25,6.4,68687,0
+KURA.US,D,20160909,000000,6.34,6.39,6.03,6.19,48318,0
+KURA.US,D,20160912,000000,5.9,6.23,5.6,6.11,91313,0
+KURA.US,D,20160913,000000,5.98,6.29,5.77,6.01,14133,0
+KURA.US,D,20160914,000000,6.05,6.23,6.01,6.12,44153,0
+KURA.US,D,20160915,000000,6.2,6.4,6.0901,6.15,33305,0
+KURA.US,D,20160916,000000,6.14,7,6.13,6.94,170958,0
+KURA.US,D,20160919,000000,7.07,7.24,6.77,6.99,161395,0
+KURA.US,D,20160920,000000,6.99,7.16,6.82,6.91,72696,0
+KURA.US,D,20160921,000000,6.9,7.18,6.84,7.16,75177,0
+KURA.US,D,20160922,000000,7.2,7.2,6.54,7.01,169718,0
+KURA.US,D,20160923,000000,7.01,7.07,6.85,7,30236,0
+KURA.US,D,20160926,000000,6.92,7.11,6.75,6.82,25419,0
+KURA.US,D,20160927,000000,6.92,7,6.515,6.67,42698,0
+KURA.US,D,20160928,000000,6.82,6.85,6.55,6.58,39008,0
+KURA.US,D,20160929,000000,6.58,6.99,5.935,6.16,102625,0
+KURA.US,D,20160930,000000,6.17,6.34,5.86,6.25,18685,0
+KURA.US,D,20161003,000000,6.25,6.75,5.55,6.2,135303,0
+KURA.US,D,20161004,000000,6.26,6.64,6,6.06,51887,0
+KURA.US,D,20161005,000000,6.08,6.33,5.88,5.94,36819,0
+KURA.US,D,20161006,000000,5.8344,5.8344,5.506,5.74,42730,0
+KURA.US,D,20161007,000000,5.83,5.83,5.1046,5.37,72084,0
+KURA.US,D,20161010,000000,5.34,5.74,5.12,5.71,40626,0
+KURA.US,D,20161011,000000,5.64,5.8295,5.54,5.56,39009,0
+KURA.US,D,20161012,000000,5.63,5.65,5.51,5.6,9752,0
+KURA.US,D,20161013,000000,5.74,5.82,5.51,5.76,22570,0
+KURA.US,D,20161014,000000,5.86,5.86,5.2,5.55,124683,0
+KURA.US,D,20161017,000000,5.45,5.6,5,5.25,27576,0
+KURA.US,D,20161018,000000,5.19,5.45,5.1,5.35,18649,0
+KURA.US,D,20161019,000000,5.4,5.45,5.3,5.45,5759,0
+KURA.US,D,20161020,000000,5.325,5.4,5.1,5.3,15932,0
+KURA.US,D,20161021,000000,5.2,5.45,5.105,5.4,18350,0
+KURA.US,D,20161024,000000,5.5,5.5,5.2,5.45,69518,0
+KURA.US,D,20161025,000000,5.65,5.7,5.3,5.35,45174,0
+KURA.US,D,20161026,000000,5.35,5.35,4.8,4.85,46543,0
+KURA.US,D,20161027,000000,4.9,5.3,4.75,4.8,51468,0
+KURA.US,D,20161028,000000,5.0437,5.0437,4.2,4.35,69831,0
+KURA.US,D,20161031,000000,4.25,4.368,4,4.05,69071,0
+KURA.US,D,20161101,000000,4.1,4.25,4,4.1,53750,0
+KURA.US,D,20161102,000000,4.15,4.2,4,4.2,18255,0
+KURA.US,D,20161103,000000,4.15,4.25,4.05,4.05,5814,0
+KURA.US,D,20161104,000000,4.05,4.2,4,4.15,30816,0
+KURA.US,D,20161107,000000,4.2,4.25,4,4.25,55611,0
+KURA.US,D,20161108,000000,4.05,4.35,4.05,4.35,9463,0
+KURA.US,D,20161109,000000,4.3,4.95,4.25,4.85,79443,0
+KURA.US,D,20161110,000000,5,5.2,4.8307,5.1,49756,0
+KURA.US,D,20161111,000000,5,5.25,4.9567,5.1999,27721,0
+KURA.US,D,20161114,000000,5.1844,5.55,5.05,5.45,39287,0
+KURA.US,D,20161115,000000,5.45,5.65,5.3,5.65,56107,0
+KURA.US,D,20161116,000000,5.57,5.65,5.5,5.6,15175,0
+KURA.US,D,20161117,000000,5.55,5.65,5.4,5.6,10133,0
+KURA.US,D,20161118,000000,5.5081,5.5081,5.3,5.35,13363,0
+KURA.US,D,20161121,000000,5.35,5.5,5.2687,5.5,22022,0
+KURA.US,D,20161122,000000,5.45,5.6,5.15,5.15,27448,0
+KURA.US,D,20161123,000000,5.15,5.55,5.1,5.5,22483,0
+KURA.US,D,20161125,000000,5.5,5.5,5.25,5.35,1495,0
+KURA.US,D,20161128,000000,5.45,5.5,5,5.05,39783,0
+KURA.US,D,20161129,000000,4.8295,5.3,4.7231,5.1,14129,0
+KURA.US,D,20161130,000000,5.1,5.2,4.8,4.85,13299,0
+KURA.US,D,20161201,000000,4.9,5.65,4.9,5.55,74684,0
+KURA.US,D,20161202,000000,5.65,5.65,5.15,5.15,31795,0
+KURA.US,D,20161205,000000,5.15,5.275,4.95,4.95,15228,0
+KURA.US,D,20161206,000000,5.1,5.35,5,5.1,32495,0
+KURA.US,D,20161207,000000,5.2,5.3,5,5.3,9582,0
+KURA.US,D,20161208,000000,5.35,5.45,5.2,5.2,2535,0
+KURA.US,D,20161209,000000,5.3,5.6,5.2,5.45,24255,0
+KURA.US,D,20161212,000000,5.3327,5.5,5.3327,5.5,22367,0
+KURA.US,D,20161213,000000,5.65,5.9,5.6,5.8,15945,0
+KURA.US,D,20161214,000000,5.5775,5.8,5.5,5.6,18996,0
+KURA.US,D,20161215,000000,5.617,5.85,5.5,5.8,16270,0
+KURA.US,D,20161216,000000,5.8,5.8,5.7,5.8,1132,0
+KURA.US,D,20161219,000000,5.8,6.1,5.7139,5.9,24135,0
+KURA.US,D,20161220,000000,5.9,6.1,5.85,6,17445,0
+KURA.US,D,20161221,000000,6.036,6.15,5.8588,6.15,12015,0
+KURA.US,D,20161222,000000,6.15,6.2,6.0753,6.2,4277,0
+KURA.US,D,20161223,000000,6.075,6.25,5.9,6.25,11648,0
+KURA.US,D,20161227,000000,6.25,6.3,6.1,6.3,3265,0
+KURA.US,D,20161228,000000,6.1,6.2,6.1,6.2,6344,0
+KURA.US,D,20161229,000000,6.2429,6.25,6.05,6.1,9579,0
+KURA.US,D,20161230,000000,6.1005,6.1005,5.7798,5.9,11200,0
+KURA.US,D,20170103,000000,5.9,5.9,5.6,5.6,59702,0
+KURA.US,D,20170104,000000,5.75,6.2,5.75,6.1,67406,0
+KURA.US,D,20170105,000000,6.15,6.3,6.107,6.3,21887,0
+KURA.US,D,20170106,000000,6.1,6.3,6.1,6.15,16356,0
+KURA.US,D,20170109,000000,6.2,6.25,6.2,6.25,15644,0
+KURA.US,D,20170110,000000,6.2,6.35,6.15,6.3,29158,0
+KURA.US,D,20170111,000000,6.2,6.3,6.2,6.3,15561,0
+KURA.US,D,20170112,000000,6.25,6.35,6.25,6.3,6190,0
+KURA.US,D,20170113,000000,6.2276,6.35,6.2,6.2,9554,0
+KURA.US,D,20170117,000000,6.3,6.3,6.2,6.2,34620,0
+KURA.US,D,20170118,000000,6.2,6.3,6,6.05,28223,0
+KURA.US,D,20170119,000000,6.2,6.3,6.041,6.3,11773,0
+KURA.US,D,20170120,000000,6.35,6.35,6.05,6.15,10217,0
+KURA.US,D,20170123,000000,6.169,6.2,6.05,6.15,9955,0
+KURA.US,D,20170124,000000,6.2,6.3,6.15,6.3,16118,0
+KURA.US,D,20170125,000000,6.45,6.7,6.2,6.35,26008,0
+KURA.US,D,20170126,000000,6.45,6.45,6.1,6.3,6752,0
+KURA.US,D,20170127,000000,6.25,6.35,6.15,6.35,8970,0
+KURA.US,D,20170130,000000,6.1,6.1512,5.784,5.95,13075,0
+KURA.US,D,20170131,000000,5.95,6.5,5.85,6.25,127487,0
+KURA.US,D,20170201,000000,6.1,6.5,6.05,6.35,72076,0
+KURA.US,D,20170202,000000,6.35,6.5,6.1,6.1,52870,0
+KURA.US,D,20170203,000000,6.25,6.3085,5.975,6.05,52321,0
+KURA.US,D,20170206,000000,6.075,6.2,6,6.2,78127,0
+KURA.US,D,20170207,000000,6.5398,6.5398,6.1,6.2,39643,0
+KURA.US,D,20170208,000000,6.35,6.55,6.2,6.55,46320,0
+KURA.US,D,20170209,000000,6.65,6.8,6.55,6.65,51711,0
+KURA.US,D,20170210,000000,6.7901,6.7901,6.55,6.65,15745,0
+KURA.US,D,20170213,000000,6.7,6.7,6.55,6.55,8539,0
+KURA.US,D,20170214,000000,6.5501,6.7,6.55,6.6,7019,0
+KURA.US,D,20170215,000000,6.55,6.7,6.55,6.6,10077,0
+KURA.US,D,20170216,000000,6.6596,7.1523,6.55,7.05,91084,0
+KURA.US,D,20170217,000000,7.1,7.25,7.05,7.2,47627,0
+KURA.US,D,20170221,000000,7.15,7.25,6.8515,6.95,34274,0
+KURA.US,D,20170222,000000,6.9501,7,6.2,6.5024,45316,0
+KURA.US,D,20170223,000000,6.6,6.6,6.4,6.6,24707,0
+KURA.US,D,20170224,000000,6.5,6.7,6.2,6.45,21508,0
+KURA.US,D,20170227,000000,6.55,7.6,6.55,7.6,97348,0
+KURA.US,D,20170228,000000,7.6,8.3768,7.2625,8.35,136334,0
+KURA.US,D,20170301,000000,8.75,9.7,8.522,9.25,161189,0
+KURA.US,D,20170302,000000,9.4,9.45,8.5767,9.1,83825,0
+KURA.US,D,20170303,000000,9.131,10.4653,9.131,10,179640,0
+KURA.US,D,20170306,000000,9.95,10.25,6.65,7.3,255634,0
+KURA.US,D,20170307,000000,7.1,9.55,6.9,9.55,282442,0
+KURA.US,D,20170308,000000,9.95,9.95,8.3998,8.85,110974,0
+KURA.US,D,20170309,000000,8.65,9.4,8.6254,9.3,57829,0
+KURA.US,D,20170310,000000,9.2,9.5,8.6501,8.85,110892,0
+KURA.US,D,20170313,000000,9.1,9.525,9,9.45,80924,0
+KURA.US,D,20170314,000000,9.35,9.5,9,9.4,103172,0
+KURA.US,D,20170315,000000,9,9.4,8.2,8.65,155963,0
+KURA.US,D,20170316,000000,8.9,9,8.6501,8.9,46128,0
+KURA.US,D,20170317,000000,8.9,8.9,8.75,8.85,37527,0
+KURA.US,D,20170320,000000,8.85,8.85,8.5128,8.75,35300,0
+KURA.US,D,20170321,000000,8.8,8.85,8.2,8.45,67746,0
+KURA.US,D,20170322,000000,8.35,8.55,8.2246,8.55,47340,0
+KURA.US,D,20170323,000000,8.5,8.75,8.5,8.7,29917,0
+KURA.US,D,20170324,000000,8.45,8.7,8.45,8.6,37863,0
+KURA.US,D,20170327,000000,8.6,8.65,8.5,8.6,27815,0
+KURA.US,D,20170328,000000,8.65,8.65,8.25,8.55,50616,0
+KURA.US,D,20170329,000000,8.6,8.6,8.35,8.5,26888,0
+KURA.US,D,20170330,000000,8.6,8.7,8.35,8.65,41754,0
+KURA.US,D,20170331,000000,8.75,9,8.55,8.8,31859,0
+KURA.US,D,20170403,000000,8.95,8.95,8.65,8.8,49809,0
+KURA.US,D,20170404,000000,8.8,9,8.675,8.7,35745,0
+KURA.US,D,20170405,000000,8.8,8.8,8.4,8.5,19557,0
+KURA.US,D,20170406,000000,8.55,9.45,8.45,9.2,33838,0
+KURA.US,D,20170407,000000,9.2,10.15,9.2,9.45,185805,0
+KURA.US,D,20170410,000000,9.55,10.6,9.45,10.2,71076,0
+KURA.US,D,20170411,000000,10,10.25,9.55,10.1,61396,0
+KURA.US,D,20170412,000000,10.05,10.15,9.9,10,40633,0
+KURA.US,D,20170413,000000,9.9,10.1,9.55,10.1,45257,0
+KURA.US,D,20170417,000000,10,10.15,9.775,9.9,30460,0
+KURA.US,D,20170418,000000,9.95,10.05,9.65,9.9,30655,0
+KURA.US,D,20170419,000000,10,10.8934,9.9745,10.3,178433,0
+KURA.US,D,20170420,000000,10.45,10.809,10,10.4,55964,0
+KURA.US,D,20170421,000000,10.4,10.4,10.15,10.4,27704,0
+KURA.US,D,20170424,000000,10.55,10.66,10.25,10.45,23910,0
+KURA.US,D,20170425,000000,10.601,12.1,10.4,11.2,131524,0
+KURA.US,D,20170426,000000,11.05,11.4,10.6,11.1,22812,0
+KURA.US,D,20170427,000000,11.1,11.35,10.65,10.7,31048,0
+KURA.US,D,20170428,000000,10.7,10.7,9.65,9.95,56203,0
+KURA.US,D,20170501,000000,10.15,10.85,9.947,10.5,30896,0
+KURA.US,D,20170502,000000,10.58,10.65,10.4,10.45,57788,0
+KURA.US,D,20170503,000000,10.35,10.45,10.25,10.35,51643,0
+KURA.US,D,20170504,000000,10.4,10.5,10.15,10.2999,15486,0
+KURA.US,D,20170505,000000,10.2,10.3,9.1,9.35,88748,0
+KURA.US,D,20170508,000000,9.3,9.3501,8.7,8.95,27675,0
+KURA.US,D,20170509,000000,8.9,8.95,8.55,8.85,32838,0
+KURA.US,D,20170510,000000,8.8,8.8,8.3,8.3,37836,0
+KURA.US,D,20170511,000000,8.4251,8.65,8.35,8.45,50076,0
+KURA.US,D,20170512,000000,8.35,9,8.35,9,40866,0
+KURA.US,D,20170515,000000,9.1,9.25,8.9,9,26239,0
+KURA.US,D,20170516,000000,10.25,10.35,8.75,9,30037,0
+KURA.US,D,20170517,000000,8.9392,9.05,8.8,8.95,17754,0
+KURA.US,D,20170518,000000,8.9,9.3,8.85,9.15,24674,0
+KURA.US,D,20170519,000000,9.286,9.45,9,9.25,29881,0
+KURA.US,D,20170522,000000,9.3,9.4499,9.15,9.35,39670,0
+KURA.US,D,20170523,000000,9.45,9.55,9.3,9.45,18175,0
+KURA.US,D,20170524,000000,9.45,10.2,9.1,9.35,14041,0
+KURA.US,D,20170525,000000,9.4,9.6,9,9.4,17641,0
+KURA.US,D,20170526,000000,9.125,9.35,9.05,9.2,15004,0
+KURA.US,D,20170530,000000,9.1,9.1,8.9,8.9,42057,0
+KURA.US,D,20170531,000000,8.9,9.05,8.75,8.9,17599,0
+KURA.US,D,20170601,000000,8.9856,9,8.65,8.65,38919,0
+KURA.US,D,20170602,000000,8.8,9.2,8.15,8.3,86762,0
+KURA.US,D,20170605,000000,8.2123,8.4,7.6,7.65,73960,0
+KURA.US,D,20170606,000000,7.6,8.75,7.6,8.2,127522,0
+KURA.US,D,20170607,000000,7.5,8.65,7.2123,8.5,50569,0
+KURA.US,D,20170608,000000,8.4,8.55,8.35,8.35,23841,0
+KURA.US,D,20170609,000000,8.4,8.6,8.05,8.6,22901,0
+KURA.US,D,20170612,000000,8.45,8.55,8.1,8.1,47510,0
+KURA.US,D,20170613,000000,8.1,8.5,8.1,8.35,26062,0
+KURA.US,D,20170614,000000,8.5,8.5,7.7,7.75,51745,0
+KURA.US,D,20170615,000000,7.9884,8.05,7.65,7.95,33958,0
+KURA.US,D,20170616,000000,7.9,8.2,7.8615,7.95,22655,0
+KURA.US,D,20170619,000000,8,8.075,7.1,7.2,67085,0
+KURA.US,D,20170620,000000,7.25,7.4,7.25,7.3,15880,0
+KURA.US,D,20170621,000000,7.25,7.602,7.1,7.1,48348,0
+KURA.US,D,20170622,000000,7.25,8.2798,7.25,7.9,84428,0
+KURA.US,D,20170623,000000,7.8,8.4,7.325,7.85,1636469,0
+KURA.US,D,20170626,000000,7.7,8.7,7.5,8.55,74662,0
+KURA.US,D,20170627,000000,8.6,8.7,8.25,8.6,27912,0
+KURA.US,D,20170628,000000,8.65,8.85,8.3,8.8,28430,0
+KURA.US,D,20170629,000000,8.85,8.95,8.65,8.8,26381,0
+KURA.US,D,20170630,000000,8.8,9.45,8.7,9.3,37277,0
+KURA.US,D,20170703,000000,9.4,9.5349,9.1,9.35,28321,0
+KURA.US,D,20170705,000000,9.45,9.6,8.75,8.85,92961,0
+KURA.US,D,20170706,000000,8.85,9.2,8.65,9.1,17374,0
+KURA.US,D,20170707,000000,9.05,9.5,8.8,9.5,22084,0
+KURA.US,D,20170710,000000,9.5,9.6642,8.95,9.3,19570,0
+KURA.US,D,20170711,000000,9.4,9.55,8.9,8.95,20727,0
+KURA.US,D,20170712,000000,9.2942,9.3367,8.95,9.25,16113,0
+KURA.US,D,20170713,000000,9.25,9.95,8.85,9.5,68023,0
+KURA.US,D,20170714,000000,9.4,9.75,8.9,9.05,33013,0
+KURA.US,D,20170717,000000,9,9.5,8.6,9.2,82570,0
+KURA.US,D,20170718,000000,9.65,9.65,9.2,9.55,29973,0
+KURA.US,D,20170719,000000,9.6,9.95,9.1,9.6,45549,0
+KURA.US,D,20170720,000000,9.55,9.85,9.1,9.45,75342,0
+KURA.US,D,20170721,000000,9.7,9.7,9.15,9.25,17879,0
+KURA.US,D,20170724,000000,9.3,9.95,9.3,9.4,50559,0
+KURA.US,D,20170725,000000,9.45,9.65,8.95,9.35,57623,0
+KURA.US,D,20170726,000000,9.3,9.5905,9.25,9.5,23853,0
+KURA.US,D,20170727,000000,9.5,9.7,9.05,9.3,65127,0
+KURA.US,D,20170728,000000,9.3,9.6,8.8,9.55,38989,0
+KURA.US,D,20170731,000000,9.45,9.71,9.05,9.05,87972,0
+KURA.US,D,20170801,000000,9.05,9.6,8.75,9.1,318947,0
+KURA.US,D,20170802,000000,9.35,9.45,9.05,9.15,27812,0
+KURA.US,D,20170803,000000,9.45,9.95,9.249,9.5,83287,0
+KURA.US,D,20170804,000000,9.527,10.35,9.4501,10.35,54098,0
+KURA.US,D,20170807,000000,10.1,10.4,10.05,10.35,56413,0
+KURA.US,D,20170808,000000,10.4,11.149,8.85,9,133797,0
+KURA.US,D,20170809,000000,9.1,9.6,8.9,9.0997,57194,0
+KURA.US,D,20170810,000000,8.45,8.45,6.1001,6.55,540340,0
+KURA.US,D,20170811,000000,6.75,6.8,6.15,6.4,2339993,0
+KURA.US,D,20170814,000000,6.4,6.9,6.25,6.35,400606,0
+KURA.US,D,20170815,000000,6.3,6.35,5.9,6.05,560390,0
+KURA.US,D,20170816,000000,6.1,6.65,5.9,6.5,246518,0
+KURA.US,D,20170817,000000,6.5,6.6891,6.3,6.45,88752,0
+KURA.US,D,20170818,000000,6.4,6.4,5.9,6.25,135398,0
+KURA.US,D,20170821,000000,6.3,7.1,6.1,6.6,257014,0
+KURA.US,D,20170822,000000,6.7,7,6.5,6.5,182001,0
+KURA.US,D,20170823,000000,6.5,6.9,6.45,6.7,152617,0
+KURA.US,D,20170824,000000,6.75,6.9,6.6,6.85,228314,0
+KURA.US,D,20170825,000000,6.9,7.45,6.85,7,467703,0
+KURA.US,D,20170828,000000,7.1,7.3,6.95,7.3,146569,0
+KURA.US,D,20170829,000000,7.3,7.3,7.05,7.3,73651,0
+KURA.US,D,20170830,000000,7.25,7.4,7.1125,7.15,154700,0
+KURA.US,D,20170831,000000,7.2,7.4,7.1,7.2,124184,0
+KURA.US,D,20170901,000000,7.25,7.35,6.9001,7.1,150546,0
+KURA.US,D,20170905,000000,7.05,7.45,7,7.4,106844,0
+KURA.US,D,20170906,000000,7.45,7.5,6.8,6.95,134569,0
+KURA.US,D,20170907,000000,7.1,7.2,6.7,6.85,970648,0
+KURA.US,D,20170908,000000,9.35,13.8,9.3,11.8,20264360,0
+KURA.US,D,20170911,000000,12.55,13.45,10.8,11.65,4538931,0
+KURA.US,D,20170912,000000,11.55,11.7,10.85,11.1,986973,0
+KURA.US,D,20170913,000000,11.1,12.1,10.95,11.65,1017405,0
+KURA.US,D,20170914,000000,11.85,13.35,11.4,13.25,1147776,0
+KURA.US,D,20170915,000000,12.95,13.1,12.4,12.95,1609646,0
+KURA.US,D,20170918,000000,13.5,13.5,12.75,12.85,1400572,0
+KURA.US,D,20170919,000000,12.9,13.05,12.325,12.5,619303,0
+KURA.US,D,20170920,000000,12.6,12.7,12.3,12.55,446491,0
+KURA.US,D,20170921,000000,12.55,13.2,12.35,12.4,935607,0
+KURA.US,D,20170922,000000,12.4,12.4743,11.701,12,266234,0
+KURA.US,D,20170925,000000,12.05,13.25,12,13,519618,0
+KURA.US,D,20170926,000000,12.9,13.65,12.7,13.2,757655,0
+KURA.US,D,20170927,000000,13.2,13.4,12.6,13.05,304594,0
+KURA.US,D,20170928,000000,13.05,14.6,12.85,14.45,972768,0
+KURA.US,D,20170929,000000,14.6,15.3,14.15,14.95,713707,0
+KURA.US,D,20171002,000000,15,15.1,14.35,14.75,530294,0
+KURA.US,D,20171003,000000,14.75,14.768,13.7,13.95,317736,0
+KURA.US,D,20171004,000000,14,14.35,13.85,14.1,207194,0
+KURA.US,D,20171005,000000,14.2,14.2211,13.55,14,219142,0
+KURA.US,D,20171006,000000,13.8,14.2262,13.7775,14,152254,0
+KURA.US,D,20171009,000000,14.1,14.1,13.65,13.9,187230,0
+KURA.US,D,20171010,000000,13.9,14.1,13.75,13.95,186985,0
+KURA.US,D,20171011,000000,13.95,14.6,13.95,14.35,234483,0
+KURA.US,D,20171012,000000,14.35,14.4955,13.85,14.05,125937,0
+KURA.US,D,20171013,000000,14.1,14.2,13.5001,13.6,136826,0
+KURA.US,D,20171016,000000,13.8,14.2,13.8,14.1,502423,0
+KURA.US,D,20171017,000000,14.05,14.2,13.884,14.1,216195,0
+KURA.US,D,20171018,000000,14.15,14.8312,13.71,14,1018501,0
+KURA.US,D,20171019,000000,13.85,14.466,13.75,14.4,444869,0
+KURA.US,D,20171020,000000,14.5,14.6,13.9,14.1,164429,0
+KURA.US,D,20171023,000000,13.9,14.25,13.7,14,318937,0
+KURA.US,D,20171024,000000,14.1,14.1,13.8,14,212518,0
+KURA.US,D,20171025,000000,14,14.25,13.7,14.15,258702,0
+KURA.US,D,20171026,000000,14.2,14.2,13.75,14,195086,0
+KURA.US,D,20171027,000000,14,14.6,12.101,13.85,901035,0
+KURA.US,D,20171030,000000,13.95,14.75,13.95,14.375,314444,0
+KURA.US,D,20171031,000000,14.5,15.7,14.45,14.9,534667,0
+KURA.US,D,20171101,000000,15.45,15.5,14.45,15,285141,0
+KURA.US,D,20171102,000000,14.9,15.5,14.75,14.95,188366,0
+KURA.US,D,20171103,000000,15,15.1,14.351,14.95,141200,0
+KURA.US,D,20171106,000000,15.05,15.05,14.65,14.8,276355,0
+KURA.US,D,20171107,000000,14.85,14.9,13.95,14,159862,0
+KURA.US,D,20171108,000000,13.65,14.4,13.5028,13.85,211201,0
+KURA.US,D,20171109,000000,14.05,15.4,13.9297,15.1,277267,0
+KURA.US,D,20171110,000000,15.3,16.75,15.1,16.45,507823,0
+KURA.US,D,20171113,000000,16.6,16.6194,15.6,15.95,203458,0
+KURA.US,D,20171114,000000,16,16.075,14.7,15.1,215381,0
+KURA.US,D,20171115,000000,15,15.5,14.55,15.2,126502,0
+KURA.US,D,20171116,000000,15.45,15.8,14.6793,15.55,175873,0
+KURA.US,D,20171117,000000,15.75,16.1,15.6,15.75,157623,0
+KURA.US,D,20171120,000000,15.9,16.05,15.4,15.45,581132,0
+KURA.US,D,20171121,000000,15.45,15.9,15.225,15.3,174364,0
+KURA.US,D,20171122,000000,15.5,16.2995,15.31,15.9,266930,0
+KURA.US,D,20171124,000000,16.05,17.5,15.9,16.55,349901,0
+KURA.US,D,20171127,000000,16.55,17.15,16.3,16.65,559436,0
+KURA.US,D,20171128,000000,16.6,16.9,16.1,16.3125,151043,0
+KURA.US,D,20171129,000000,16.4,16.6,15.6,15.9,228266,0
+KURA.US,D,20171130,000000,16.25,16.45,15.9235,16.05,256572,0
+KURA.US,D,20171201,000000,16.05,16.3,14.975,15.35,192231,0
+KURA.US,D,20171204,000000,15.45,16.1,14.8,14.95,349527,0
+KURA.US,D,20171205,000000,14.85,15.25,14.15,14.2,176248,0
+KURA.US,D,20171206,000000,14.15,14.35,13.6,14.15,197114,0
+KURA.US,D,20171207,000000,14.6,14.6,13.8,14.15,576942,0
+KURA.US,D,20171208,000000,14.25,15.1,14.25,14.9,298641,0
+KURA.US,D,20171211,000000,15.05,15.425,13.55,13.85,363026,0
+KURA.US,D,20171212,000000,13.8,14.25,13.2,13.5,486185,0
+KURA.US,D,20171213,000000,13.4,14.2,13.35,13.9,265525,0
+KURA.US,D,20171214,000000,13.85,14.35,13.5,13.75,272962,0
+KURA.US,D,20171215,000000,13.75,13.9,13.4,13.65,815356,0
+KURA.US,D,20171218,000000,13.65,14.55,13.65,14.25,167580,0
+KURA.US,D,20171219,000000,14.35,14.6,13.75,14.15,101059,0
+KURA.US,D,20171220,000000,14.2,14.5,13.95,14.3,70378,0
+KURA.US,D,20171221,000000,14.7,15.4,14.25,15.25,113686,0
+KURA.US,D,20171222,000000,15.25,15.6,14.7013,15.55,178070,0
+KURA.US,D,20171226,000000,15.55,16.15,15.35,15.75,278505,0
+KURA.US,D,20171227,000000,15.85,16.15,15.65,16,101110,0
+KURA.US,D,20171228,000000,16.1,16.2,15.65,16,108294,0
+KURA.US,D,20171229,000000,16.15,16.65,15,15.3,260736,0
+KURA.US,D,20180102,000000,15.5,15.7159,15,15.45,190699,0
+KURA.US,D,20180103,000000,15.8,15.8,14.8267,15.5,202552,0
+KURA.US,D,20180104,000000,15.5,15.5,14.85,15.1,197910,0
+KURA.US,D,20180105,000000,15,15.55,14.7,14.95,209342,0
+KURA.US,D,20180108,000000,14.9,14.9,14,14.5,200286,0
+KURA.US,D,20180109,000000,14.45,15.05,14.1,15.05,204743,0
+KURA.US,D,20180110,000000,14.95,15.2,14.5862,15.2,98483,0
+KURA.US,D,20180111,000000,15.65,15.8,15.65,15.65,93171,0
+KURA.US,D,20180112,000000,15.65,16.35,15.4,16.05,133729,0
+KURA.US,D,20180116,000000,16.2,17.1,16.1322,16.6,278705,0
+KURA.US,D,20180117,000000,16.8,17,16.11,16.85,166864,0
+KURA.US,D,20180118,000000,16.8,17.05,16.2,16.85,187107,0
+KURA.US,D,20180119,000000,16.85,18,16.55,17.8,621881,0
+KURA.US,D,20180122,000000,17.95,18.3,17.3,17.45,213919,0
+KURA.US,D,20180123,000000,17.35,18.45,17.35,18.05,213302,0
+KURA.US,D,20180124,000000,18.25,20.2,18.25,20,3787169,0
+KURA.US,D,20180125,000000,20.6,20.8,19.096,19.75,449784,0
+KURA.US,D,20180126,000000,20,20.35,19.35,19.95,164620,0
+KURA.US,D,20180129,000000,19.95,21,19.45,19.65,167071,0
+KURA.US,D,20180130,000000,19.6,19.8,18.7,19.35,241652,0
+KURA.US,D,20180131,000000,19.4,19.85,19.05,19.6,263567,0
+KURA.US,D,20180201,000000,19.6,20.5,19.25,19.95,392752,0
+KURA.US,D,20180202,000000,19.8,20.05,18.85,19.8,306278,0
+KURA.US,D,20180205,000000,19.6,20,18.25,18.8,264684,0
+KURA.US,D,20180206,000000,18.3,19.35,18.0981,18.55,187517,0
+KURA.US,D,20180207,000000,18.55,18.85,18,18.45,258140,0
+KURA.US,D,20180208,000000,18.6,18.85,18.0703,18.4,329467,0
+KURA.US,D,20180209,000000,18.6,19.3,17.5,19,422257,0
+KURA.US,D,20180212,000000,19.05,19.2,18.35,18.5,133071,0
+KURA.US,D,20180213,000000,18.55,19.05,18.25,18.85,158293,0
+KURA.US,D,20180214,000000,18.85,19.35,18.5,18.85,293849,0
+KURA.US,D,20180215,000000,19,21.95,18.2,21.05,651078,0
+KURA.US,D,20180216,000000,21.4,22.899,20.85,22.75,870190,0
+KURA.US,D,20180220,000000,22.85,24.025,21.75,22.15,769355,0
+KURA.US,D,20180221,000000,22.2,23.1,22.2,22.5,270009,0
+KURA.US,D,20180222,000000,22.65,22.95,21.8,22.15,250742,0
+KURA.US,D,20180223,000000,22.35,23.15,22,22.75,308313,0
+KURA.US,D,20180226,000000,23,23.1,22.15,22.65,349199,0
+KURA.US,D,20180227,000000,22.85,23.7,22.1,22.35,824680,0
+KURA.US,D,20180228,000000,22.5,23.7,22.35,22.6,174108,0
+KURA.US,D,20180301,000000,22.5,23,21.75,22.5,274149,0
+KURA.US,D,20180302,000000,22.4,23.6,22.05,23.4,356135,0
+KURA.US,D,20180305,000000,23.45,23.8,22.35,22.4,309127,0
+KURA.US,D,20180306,000000,22.4,23.1,22.25,22.4,267508,0
+KURA.US,D,20180307,000000,22.15,23.25,22.15,23,166229,0
+KURA.US,D,20180308,000000,22.95,23.3,22.2,22.4,156272,0
+KURA.US,D,20180309,000000,22.45,23.15,22.35,22.9,256468,0
+KURA.US,D,20180312,000000,23.25,23.35,22.5,23.25,252781,0
+KURA.US,D,20180313,000000,22.55,22.9537,21.3,22.6,523140,0
+KURA.US,D,20180314,000000,22.6,22.6,20.4,20.6,432017,0
+KURA.US,D,20180315,000000,20.7,21.05,19.35,19.95,441501,0
+KURA.US,D,20180316,000000,19.9,20,19.3,19.8,1161649,0
+KURA.US,D,20180319,000000,19.9,20.5,19.5,20,306866,0
+KURA.US,D,20180320,000000,19.95,20.35,19.5,19.65,340583,0
+KURA.US,D,20180321,000000,19.5,20.4,19.5,20.35,247863,0
+KURA.US,D,20180322,000000,20.05,20.2,18.95,19.1,232820,0
+KURA.US,D,20180323,000000,19.2,19.3,18.2,18.45,251103,0
+KURA.US,D,20180326,000000,18.75,19.4,18.6,19.4,422337,0
+KURA.US,D,20180327,000000,19.5,19.9,18.55,18.6,239936,0
+KURA.US,D,20180328,000000,18.3,18.8,17.85,18.4,356172,0
+KURA.US,D,20180329,000000,18.6,19.3,18.55,18.75,603221,0
+KURA.US,D,20180402,000000,18.6,18.75,17.7,17.9,260124,0
+KURA.US,D,20180403,000000,17.9,18.05,17.5998,17.85,211217,0
+KURA.US,D,20180404,000000,17.65,18.45,17.15,18.35,160860,0
+KURA.US,D,20180405,000000,18.5,18.5,17.6,17.65,199523,0
+KURA.US,D,20180406,000000,17.6,17.65,16.3,16.7,258821,0
+KURA.US,D,20180409,000000,16.75,17.8,16.75,17.3,133246,0
+KURA.US,D,20180410,000000,17.4,17.775,17.15,17.4,253733,0
+KURA.US,D,20180411,000000,17.45,17.95,17.25,17.45,147290,0
+KURA.US,D,20180412,000000,17.4,18.1,16.9,17.8,155956,0
+KURA.US,D,20180413,000000,17.9,18.1634,17.15,17.35,147593,0
+KURA.US,D,20180416,000000,17.5,17.5,16.8,16.95,120255,0
+KURA.US,D,20180417,000000,17.05,18.05,16.9,17.9,186568,0
+KURA.US,D,20180418,000000,18,18.0082,17.2,17.45,252131,0
+KURA.US,D,20180419,000000,17.4,17.7892,16.7,16.8,182488,0
+KURA.US,D,20180420,000000,16.8,16.875,16.35,16.4,114648,0
+KURA.US,D,20180423,000000,16.4,16.55,15.5,15.6,313381,0
+KURA.US,D,20180424,000000,15.75,15.8,14.9,15.1,313531,0
+KURA.US,D,20180425,000000,14.95,15.3,14.6,14.8,275972,0
+KURA.US,D,20180426,000000,14.8,15.8,14.6,15.55,211057,0
+KURA.US,D,20180427,000000,15.45,15.9,15.1,15.8,182627,0
+KURA.US,D,20180430,000000,15.9,16.1,15.05,15.15,200082,0
+KURA.US,D,20180501,000000,15.1,15.5,14.65,15.4,190516,0
+KURA.US,D,20180502,000000,15.3,16.297,15.3,15.85,232216,0
+KURA.US,D,20180503,000000,15.75,16.2015,15.25,15.35,116092,0
+KURA.US,D,20180504,000000,15.25,15.5,14.9,15.4,191587,0
+KURA.US,D,20180507,000000,15.4,16.25,15.4,15.8,151735,0
+KURA.US,D,20180508,000000,15.75,16.3,15.7,16.05,185079,0
+KURA.US,D,20180509,000000,15.5,16.2,14.75,15.7,380246,0
+KURA.US,D,20180510,000000,15.75,16.1,15.45,15.6,146986,0
+KURA.US,D,20180511,000000,15.5,16.55,15.5,16.55,244856,0
+KURA.US,D,20180514,000000,16.5,17.15,16.4,17,360336,0
+KURA.US,D,20180515,000000,16.75,16.75,16.1,16.15,208411,0
+KURA.US,D,20180516,000000,16.2,17.3,15.95,17.2,226461,0
+KURA.US,D,20180517,000000,17.15,17.25,16.7,17.05,184457,0
+KURA.US,D,20180518,000000,17.1,17.3158,16.85,16.9,185615,0
+KURA.US,D,20180521,000000,16.9,17.35,16.8,16.85,251303,0
+KURA.US,D,20180522,000000,17,17.25,16.9,17,177015,0
+KURA.US,D,20180523,000000,17.15,17.95,17.001,17.5,321780,0
+KURA.US,D,20180524,000000,17.35,17.5152,17.0495,17.2,205049,0
+KURA.US,D,20180525,000000,17.2,17.2,16.85,17.05,168322,0
+KURA.US,D,20180529,000000,17.05,17.3,16.15,16.25,234124,0
+KURA.US,D,20180530,000000,16.5,17.05,16.3,16.5,181376,0
+KURA.US,D,20180531,000000,16.5,16.9,16.15,16.65,336559,0
+KURA.US,D,20180601,000000,16.7,16.8,15.95,16.1,275359,0
+KURA.US,D,20180604,000000,16.25,16.35,15.5,15.95,495446,0
+KURA.US,D,20180605,000000,15.85,16.3,15.6575,16.2,259407,0
+KURA.US,D,20180606,000000,16.35,16.517,15.75,16.35,370908,0
+KURA.US,D,20180607,000000,16.3,16.5,16,16.35,143247,0
+KURA.US,D,20180608,000000,16.4,17.75,16.4,17.35,301446,0
+KURA.US,D,20180611,000000,17.4,17.65,17,17.1,155522,0
+KURA.US,D,20180612,000000,17,17.9,16.55,17.65,392175,0
+KURA.US,D,20180613,000000,17.7,18.6,17.7,18.4,279505,0
+KURA.US,D,20180614,000000,18.7,19,18.4,18.6,166739,0
+KURA.US,D,20180615,000000,18.55,19.1,18.0249,18.8,494756,0
+KURA.US,D,20180618,000000,18.75,18.85,18.25,18.45,142603,0
+KURA.US,D,20180619,000000,18.45,18.85,18.45,18.75,159946,0
+KURA.US,D,20180620,000000,18.95,19.15,18.5,18.7,207672,0
+KURA.US,D,20180621,000000,18.8,18.85,18.55,18.6,320004,0
+KURA.US,D,20180622,000000,18.8,18.8,18.15,18.5,655977,0
+KURA.US,D,20180625,000000,18.2,18.45,17.8,18,291878,0
+KURA.US,D,20180626,000000,17.85,17.85,16.8001,17.35,222142,0
+KURA.US,D,20180627,000000,17.35,17.6,16.85,17.05,262104,0
+KURA.US,D,20180628,000000,16.95,17.6,16.6,17.3,1641211,0
+KURA.US,D,20180629,000000,17.3,18.35,17,18.2,796328,0
+KURA.US,D,20180702,000000,18.2,18.7,17.95,18.45,278787,0
+KURA.US,D,20180703,000000,18.6,18.85,18.45,18.75,122034,0
+KURA.US,D,20180705,000000,18.75,19.75,18.7,19.45,315822,0
+KURA.US,D,20180706,000000,19.45,20.15,19.3,19.4,427306,0
+KURA.US,D,20180709,000000,20.4,21.745,19.8,20,788808,0
+KURA.US,D,20180710,000000,20.25,20.425,19.65,19.85,398526,0
+KURA.US,D,20180711,000000,19.75,20.75,19.55,20.6,182073,0
+KURA.US,D,20180712,000000,20.6,21.05,20.25,20.65,303580,0
+KURA.US,D,20180713,000000,20.55,20.7,20.0428,20.2,146573,0
+KURA.US,D,20180716,000000,20.25,20.25,19.65,19.95,162944,0
+KURA.US,D,20180717,000000,19.85,20.55,19.8,20.25,125826,0
+KURA.US,D,20180718,000000,20.3,20.5,19.901,20.2,71673,0
+KURA.US,D,20180719,000000,20.3,20.475,20,20.4,114686,0
+KURA.US,D,20180720,000000,20.4,20.55,19.9,20.1,111995,0
+KURA.US,D,20180723,000000,20.15,20.2,19.9,19.95,95220,0
+KURA.US,D,20180724,000000,20.25,20.45,19.6,19.75,201641,0
+KURA.US,D,20180725,000000,19.75,20.104,19.55,19.8,276604,0
+KURA.US,D,20180726,000000,19.75,20.425,19.6,19.75,100749,0
+KURA.US,D,20180727,000000,19.75,20.25,19.201,19.65,344978,0
+KURA.US,D,20180730,000000,19.85,19.9,19.45,19.6,205627,0
+KURA.US,D,20180731,000000,19.55,20.45,19.2,20.3,369390,0
+KURA.US,D,20180801,000000,21.95,22,21,21.75,418380,0
+KURA.US,D,20180802,000000,21.6,22,21.2,21.85,167093,0
+KURA.US,D,20180803,000000,21.7,21.9,21.1386,21.5,222693,0
+KURA.US,D,20180806,000000,21.65,21.65,20.8,21.15,228075,0
+KURA.US,D,20180807,000000,21.15,21.7,18.1,18.55,492629,0
+KURA.US,D,20180808,000000,18.55,19.3,18.05,19.075,131071,0
+KURA.US,D,20180809,000000,19.15,19.6,18.6,19.2,179219,0
+KURA.US,D,20180810,000000,19.25,19.6,19,19.1,112699,0
+KURA.US,D,20180813,000000,19.15,20.25,19,19.9,252717,0
+KURA.US,D,20180814,000000,19.9,20.2,19.55,19.8,134466,0
+KURA.US,D,20180815,000000,19.7,19.75,19.2,19.3,143925,0
+KURA.US,D,20180816,000000,19.25,20.1,19.2,19.4,150606,0
+KURA.US,D,20180817,000000,19.3,19.55,18.3,18.45,331655,0
+KURA.US,D,20180820,000000,18.45,18.45,17.3,18.3,273811,0
+KURA.US,D,20180821,000000,18.5,19.65,17.85,19.4,231556,0
+KURA.US,D,20180822,000000,19.45,19.65,19.1,19.5,192095,0
+KURA.US,D,20180823,000000,19.35,19.5,18.9501,19.5,122804,0
+KURA.US,D,20180824,000000,19.5,19.7,19.15,19.45,118660,0
+KURA.US,D,20180827,000000,19.5,19.65,19.2,19.35,239578,0
+KURA.US,D,20180828,000000,19.3,19.45,18.5,18.7,323200,0
+KURA.US,D,20180829,000000,18.7,19.15,18.4,19.05,215624,0
+KURA.US,D,20180830,000000,19.1,20.1,19.1,19.55,227934,0
+KURA.US,D,20180831,000000,19.6,20.7,19.6,20.5,233103,0
+KURA.US,D,20180904,000000,20.45,20.85,19.95,20.75,245557,0
+KURA.US,D,20180905,000000,20.7,20.7,19.85,20,228998,0
+KURA.US,D,20180906,000000,20.1,20.1,18.5,18.75,209422,0
+KURA.US,D,20180907,000000,18.6,18.9,18.2,18.8,198032,0
+KURA.US,D,20180910,000000,18.85,19.175,18.5,18.9,408686,0
+KURA.US,D,20180911,000000,18.85,19.25,18.1,18.2,126423,0
+KURA.US,D,20180912,000000,18.15,18.35,17.25,17.4,214874,0
+KURA.US,D,20180913,000000,17.5,17.7,17.25,17.35,196251,0
+KURA.US,D,20180914,000000,17.5,17.5,16.95,17,204334,0
+KURA.US,D,20180917,000000,17,17.25,16.45,16.65,221947,0
+KURA.US,D,20180918,000000,16.65,17.05,16.3,16.8,209816,0
+KURA.US,D,20180919,000000,16.7,17.1363,16.6,16.75,115533,0
+KURA.US,D,20180920,000000,16.8,17.3,16.6,17,203173,0
+KURA.US,D,20180921,000000,17.1,17.2602,16.7,17.1,775814,0
+KURA.US,D,20180924,000000,17,17.8,16.8,17.25,175641,0
+KURA.US,D,20180925,000000,17.25,17.85,17.05,17.4,121648,0
+KURA.US,D,20180926,000000,17.4,17.6,17.2,17.35,137644,0
+KURA.US,D,20180927,000000,17.3,17.7,17.125,17.45,99418,0
+KURA.US,D,20180928,000000,17.45,17.85,17.25,17.5,133523,0
+KURA.US,D,20181001,000000,17.73,18.0292,17.36,17.49,193346,0
+KURA.US,D,20181002,000000,17.46,17.58,17.14,17.19,188827,0
+KURA.US,D,20181003,000000,17.43,17.7,17.04,17.23,161097,0
+KURA.US,D,20181004,000000,17.2,17.2,16.36,16.52,161293,0
+KURA.US,D,20181005,000000,16.54,16.57,15.48,15.95,188202,0
+KURA.US,D,20181008,000000,15.93,16.02,15.52,15.75,182281,0
+KURA.US,D,20181009,000000,15.75,16.04,15.3,15.49,156858,0
+KURA.US,D,20181010,000000,15.46,15.89,15.02,15.28,228697,0
+KURA.US,D,20181011,000000,15.2,16.065,15,15.46,247379,0
+KURA.US,D,20181012,000000,15.66,15.73,15.18,15.66,191827,0
+KURA.US,D,20181015,000000,15.62,15.63,14.84,15.02,164774,0
+KURA.US,D,20181016,000000,15.13,15.98,14.915,15.89,158448,0
+KURA.US,D,20181017,000000,15.84,15.93,15.25,15.9,147478,0
+KURA.US,D,20181018,000000,15.82,15.82,15.03,15.55,135493,0
+KURA.US,D,20181019,000000,15.55,15.74,14.21,14.38,251396,0
+KURA.US,D,20181022,000000,13.56,13.67,10.79,11.67,2162641,0
+KURA.US,D,20181023,000000,11.5,11.7186,11.04,11.15,399641,0
+KURA.US,D,20181024,000000,11.02,11.09,10.2,10.6,1242894,0
+KURA.US,D,20181025,000000,10.71,11.69,10.61,11.21,491640,0
+KURA.US,D,20181026,000000,11.08,11.52,10.53,11.4,366011,0
+KURA.US,D,20181029,000000,11.5,11.61,10.74,11,259812,0
+KURA.US,D,20181030,000000,10.95,11.4334,10.81,11.27,125425,0
+KURA.US,D,20181031,000000,11.49,11.7,10.83,10.87,200023,0
+KURA.US,D,20181101,000000,10.94,11.07,10.4201,10.95,372597,0
+KURA.US,D,20181102,000000,11.03,11.4168,10.82,10.96,170606,0
+KURA.US,D,20181105,000000,11.07,11.53,10.795,11.37,188118,0
+KURA.US,D,20181106,000000,11.13,12.47,11.0256,11.55,391310,0
+KURA.US,D,20181107,000000,11.71,12.335,11.61,12.09,298195,0
+KURA.US,D,20181108,000000,12.05,12.25,11.82,11.91,195721,0
+KURA.US,D,20181109,000000,12.15,12.2,11.44,11.99,257032,0
+KURA.US,D,20181112,000000,12.03,12.03,11.22,11.46,151115,0
+KURA.US,D,20181113,000000,11.55,11.89,11.4041,11.6,145164,0
+KURA.US,D,20181114,000000,11.71,12.28,11.345,11.42,359932,0
+KURA.US,D,20181115,000000,11.34,11.95,11.294,11.94,155709,0
+KURA.US,D,20181116,000000,11.8,12.39,11.54,12.37,155676,0
+KURA.US,D,20181119,000000,12.5,12.62,11.9602,12.4,242232,0
+KURA.US,D,20181120,000000,12.25,12.43,11.76,11.94,172406,0
+KURA.US,D,20181121,000000,12.06,12.0985,11.48,11.72,121318,0
+KURA.US,D,20181123,000000,11.7,11.91,11.25,11.7,118028,0
+KURA.US,D,20181126,000000,11.75,12.14,11.46,11.93,133051,0
+KURA.US,D,20181127,000000,11.89,11.89,11.2301,11.57,136969,0
+KURA.US,D,20181128,000000,11.46,12.37,11.01,12.32,205206,0
+KURA.US,D,20181129,000000,12.23,12.7,11.98,12.45,151634,0
+KURA.US,D,20181130,000000,12.35,12.98,12.3,12.7,115742,0
+KURA.US,D,20181203,000000,13.08,14.29,13.05,14.05,348292,0
+KURA.US,D,20181204,000000,14.16,14.48,12.96,13.08,317952,0
+KURA.US,D,20181206,000000,13.09,13.8899,12.7,13.6,241667,0
+KURA.US,D,20181207,000000,13.68,13.87,13.11,13.4,219381,0
+KURA.US,D,20181210,000000,13.39,13.87,13.04,13.82,154234,0
+KURA.US,D,20181211,000000,13.95,14.16,13.41,14.02,213706,0
+KURA.US,D,20181212,000000,14.1,14.6,14.08,14.46,144345,0
+KURA.US,D,20181213,000000,14.47,14.47,13.34,13.85,255485,0
+KURA.US,D,20181214,000000,13.84,14.27,13.3665,14.03,165803,0
+KURA.US,D,20181217,000000,13.91,14.17,13.05,13.2,234370,0
+KURA.US,D,20181218,000000,13.26,13.95,13.1298,13.9,303843,0
+KURA.US,D,20181219,000000,13.69,14.13,13.62,14,414799,0
+KURA.US,D,20181220,000000,13.91,14.06,12.635,13,642111,0
+KURA.US,D,20181221,000000,12.98,13.4,12.3,13.25,819897,0
+KURA.US,D,20181224,000000,13.09,13.41,12.49,12.57,99922,0
+KURA.US,D,20181226,000000,12.75,13.75,12.7479,13.75,191025,0
+KURA.US,D,20181227,000000,13.53,13.88,12.36,12.94,126889,0
+KURA.US,D,20181228,000000,13.19,13.71,12.895,13.46,126595,0
+KURA.US,D,20181231,000000,13.66,14.07,13.16,14.04,233179,0
+KURA.US,D,20190102,000000,13.82,14.38,13.41,14.35,197703,0
+KURA.US,D,20190103,000000,14.37,14.49,13.55,14.38,334916,0
+KURA.US,D,20190104,000000,14.5,15.255,14.29,15.15,214390,0
+KURA.US,D,20190107,000000,15.25,16.06,14.8125,15.78,337203,0
+KURA.US,D,20190108,000000,15.95,16.55,15.46,16.48,332508,0
+KURA.US,D,20190109,000000,16.53,16.65,16.1724,16.47,161246,0
+KURA.US,D,20190110,000000,16.35,16.77,16.23,16.72,212911,0
+KURA.US,D,20190111,000000,16.74,16.98,16.56,16.76,312590,0
+KURA.US,D,20190114,000000,16.71,16.82,16.15,16.46,246497,0
+KURA.US,D,20190115,000000,16.51,16.88,16.14,16.87,168717,0
+KURA.US,D,20190116,000000,16.91,17.1,16.06,16.12,636253,0
+KURA.US,D,20190117,000000,16.13,16.22,15.71,15.76,170212,0
+KURA.US,D,20190118,000000,15.81,16.71,15.5701,15.85,231667,0
+KURA.US,D,20190122,000000,15.72,15.86,14.59,15.47,468342,0
+KURA.US,D,20190123,000000,15.53,16.03,15.23,15.32,127175,0
+KURA.US,D,20190124,000000,15.25,15.8,15.18,15.62,100755,0
+KURA.US,D,20190125,000000,15.8,16.24,15.605,16.09,99556,0
+KURA.US,D,20190128,000000,15.87,16.2,14.79,15.12,308836,0
+KURA.US,D,20190129,000000,15.19,15.49,15.02,15.23,165851,0
+KURA.US,D,20190130,000000,15.31,15.62,14.965,15.62,191275,0
+KURA.US,D,20190131,000000,15.6,16.15,15.6,15.9,100176,0
+KURA.US,D,20190201,000000,15.91,16.2,15.67,15.98,82049,0
+KURA.US,D,20190204,000000,16,16.04,15.64,15.79,99166,0
+KURA.US,D,20190205,000000,15.5,16.17,14.85,14.86,1386472,0
+KURA.US,D,20190206,000000,14.85,15.09,14.58,14.94,97274,0
+KURA.US,D,20190207,000000,14.88,15.09,14.11,14.22,165720,0
+KURA.US,D,20190208,000000,14.21,14.46,14.11,14.31,90133,0
+KURA.US,D,20190211,000000,14.37,14.66,13.99,14.36,121092,0
+KURA.US,D,20190212,000000,14.48,14.61,13.67,14.57,107682,0
+KURA.US,D,20190213,000000,14.64,14.805,14.36,14.39,60090,0
+KURA.US,D,20190214,000000,14.35,14.49,14.19,14.48,102492,0
+KURA.US,D,20190215,000000,14.55,14.86,14.29,14.83,155884,0
+KURA.US,D,20190219,000000,14.9,15.52,14.75,15.25,187612,0
+KURA.US,D,20190220,000000,15.25,15.48,14.74,15.05,214054,0
+KURA.US,D,20190221,000000,14.99,15,14.56,14.82,137739,0
+KURA.US,D,20190222,000000,14.91,14.99,14.63,14.96,122225,0
+KURA.US,D,20190225,000000,15.16,15.77,15.15,15.42,247065,0
+KURA.US,D,20190226,000000,15.4,15.48,14.67,15,190954,0
+KURA.US,D,20190227,000000,14.94,15.9,14.8,15.69,299169,0
+KURA.US,D,20190228,000000,15.63,15.63,14.64,15.24,192316,0
+KURA.US,D,20190301,000000,15.4,15.77,15.05,15.3,163320,0
+KURA.US,D,20190304,000000,15.45,15.6,14.77,15.08,153731,0
+KURA.US,D,20190305,000000,15.64,15.79,14.77,14.81,145151,0
+KURA.US,D,20190306,000000,14.86,14.9,13.47,13.73,308864,0
+KURA.US,D,20190307,000000,13.72,14.63,13.32,14.52,492613,0
+KURA.US,D,20190308,000000,14.52,15.12,14.43,14.83,158751,0
+KURA.US,D,20190311,000000,14.9,15.665,14.81,15.35,183314,0
+KURA.US,D,20190312,000000,15.35,15.73,15.2401,15.59,76886,0
+KURA.US,D,20190313,000000,15.67,15.88,15.45,15.75,123932,0
+KURA.US,D,20190314,000000,15.82,16.03,15.44,15.72,180551,0
+KURA.US,D,20190315,000000,15.76,16.0122,15.36,15.49,199102,0
+KURA.US,D,20190318,000000,15.48,16.02,15.295,15.96,127344,0
+KURA.US,D,20190319,000000,16.01,16.21,15.78,15.83,145011,0
+KURA.US,D,20190320,000000,15.9,15.9,15.326,15.36,96423,0
+KURA.US,D,20190321,000000,15.35,15.96,15.35,15.94,118671,0
+KURA.US,D,20190322,000000,15.82,15.845,14.88,14.89,131556,0
+KURA.US,D,20190325,000000,14.85,15.43,14.66,15.36,129250,0
+KURA.US,D,20190326,000000,15.41,16.05,15.38,16.05,171707,0
+KURA.US,D,20190327,000000,16.04,16.09,15.56,15.72,132192,0
+KURA.US,D,20190328,000000,15.74,16.3,15.74,16.25,173031,0
+KURA.US,D,20190329,000000,16.37,16.6,16.1001,16.59,132327,0
+KURA.US,D,20190401,000000,16.85,16.85,16.22,16.53,272959,0
+KURA.US,D,20190402,000000,16.53,16.84,16.31,16.53,120940,0
+KURA.US,D,20190403,000000,16.85,17.16,16.46,16.8,119566,0
+KURA.US,D,20190404,000000,16.8,17.18,16.77,16.93,198037,0
+KURA.US,D,20190405,000000,16.94,17.13,16.8776,16.96,140492,0
+KURA.US,D,20190408,000000,16.93,17.08,16.28,16.61,166005,0
+KURA.US,D,20190409,000000,16.57,16.61,15.47,15.51,187874,0
+KURA.US,D,20190410,000000,15.57,16.09,15.3,15.75,139227,0
+KURA.US,D,20190411,000000,15.77,15.92,15.57,15.73,151058,0
+KURA.US,D,20190412,000000,15.89,16.05,15.12,15.26,139635,0
+KURA.US,D,20190415,000000,15.27,15.515,14.75,14.86,98135,0
+KURA.US,D,20190416,000000,14.94,15.48,14.88,15.32,105175,0
+KURA.US,D,20190417,000000,15.38,15.38,14.64,14.73,132121,0
+KURA.US,D,20190418,000000,14.68,15,14.45,14.91,128920,0
+KURA.US,D,20190422,000000,14.92,15.03,14.63,14.78,95618,0
+KURA.US,D,20190423,000000,14.81,15.66,14.67,15.57,115837,0
+KURA.US,D,20190424,000000,15.59,15.59,14.91,14.94,81537,0
+KURA.US,D,20190425,000000,14.87,14.96,14.52,14.71,100944,0
+KURA.US,D,20190426,000000,14.75,14.87,14.61,14.86,83669,0
+KURA.US,D,20190429,000000,14.94,15.37,14.83,15.29,123528,0
+KURA.US,D,20190430,000000,15.27,15.64,14.71,15.14,732884,0
+KURA.US,D,20190501,000000,15.19,15.32,14.68,14.84,254271,0
+KURA.US,D,20190502,000000,14.81,15.06,14.45,15.05,153233,0
+KURA.US,D,20190503,000000,15.17,15.78,15.04,15.78,221096,0
+KURA.US,D,20190506,000000,15.4,16.27,15.29,16.02,89805,0
+KURA.US,D,20190507,000000,15.85,16,15.36,15.47,121878,0
+KURA.US,D,20190508,000000,15.62,17.76,15.62,16.96,418909,0
+KURA.US,D,20190509,000000,16.47,17.31,16.2,17.07,341286,0
+KURA.US,D,20190510,000000,17.02,17.376,16.53,16.67,160330,0
+KURA.US,D,20190513,000000,16.23,16.4599,15.85,15.85,186714,0
+KURA.US,D,20190514,000000,15.89,16.12,15.8,16.07,111763,0
+KURA.US,D,20190515,000000,15.97,16.24,15.92,16.1,85774,0
+KURA.US,D,20190516,000000,16.1,16.9676,16.09,16.4,301650,0
+KURA.US,D,20190517,000000,16.18,16.29,16.01,16.08,99911,0
+KURA.US,D,20190520,000000,15.89,16.17,15.75,15.75,164257,0
+KURA.US,D,20190521,000000,15.94,16.4,15.9,16.38,123211,0
+KURA.US,D,20190522,000000,16.31,16.34,15.67,15.87,194172,0
+KURA.US,D,20190523,000000,15.74,16.11,15.5,15.81,322793,0
+KURA.US,D,20190524,000000,16.78,17.26,16.15,17.13,244511,0
+KURA.US,D,20190528,000000,17.08,17.236,16.65,16.86,192547,0
+KURA.US,D,20190529,000000,16.71,16.75,16.18,16.35,141056,0
+KURA.US,D,20190530,000000,16.48,16.6538,15.94,15.98,277266,0
+KURA.US,D,20190531,000000,15.76,16.3,15.76,15.99,149096,0
+KURA.US,D,20190603,000000,15.92,16.13,15.7,15.89,255106,0
+KURA.US,D,20190604,000000,16.24,16.58,15.7686,16.4,279380,0
+KURA.US,D,20190605,000000,16.56,16.62,16.2,16.31,179583,0
+KURA.US,D,20190606,000000,16.3,16.65,16.1,16.5,467088,0
+KURA.US,D,20190607,000000,16.57,17.31,16.4038,17.28,187679,0
+KURA.US,D,20190610,000000,17.47,17.67,17.25,17.28,149821,0
+KURA.US,D,20190611,000000,17.36,17.56,16.22,16.61,190532,0
+KURA.US,D,20190612,000000,16.59,17.7,16.59,17.53,184131,0
+KURA.US,D,20190613,000000,17.7,18.54,17.5,18.52,369815,0
+KURA.US,D,20190614,000000,19.39,20.25,18.12,18.62,1272520,0
+KURA.US,D,20190617,000000,18.91,19.58,18.75,19.48,376320,0
+KURA.US,D,20190618,000000,19.71,19.82,18.55,18.77,302187,0
+KURA.US,D,20190619,000000,17.69,18.5,17.3,18.45,2409669,0
+KURA.US,D,20190620,000000,18.59,19.09,18.1,18.94,675704,0
+KURA.US,D,20190621,000000,18.78,19.5,18.35,19.39,784742,0
+KURA.US,D,20190624,000000,19.59,19.74,19.09,19.17,558105,0
+KURA.US,D,20190625,000000,19.38,20.01,19.295,19.55,359285,0
+KURA.US,D,20190626,000000,19.61,19.715,18.95,19.3,330401,0
+KURA.US,D,20190627,000000,19.4,20.05,19.37,19.79,345236,0
+KURA.US,D,20190628,000000,19.92,20.085,19.68,19.69,753218,0
+KURA.US,D,20190701,000000,20.02,20.15,19.45,20.04,306631,0
+KURA.US,D,20190702,000000,20.05,20.11,19.58,20.09,398220,0
+KURA.US,D,20190703,000000,20.14,20.4,19.98,20.35,128580,0
+KURA.US,D,20190705,000000,20.16,20.45,19.78,19.8,127446,0
+KURA.US,D,20190708,000000,19.64,20.14,19.4228,19.85,249372,0
+KURA.US,D,20190709,000000,19.66,20.39,19.66,20.27,307090,0
+KURA.US,D,20190710,000000,20.47,21.42,20.25,20.87,896119,0
+KURA.US,D,20190711,000000,21,21.12,20.19,20.47,512451,0
+KURA.US,D,20190712,000000,20.45,20.75,19.94,20.15,332873,0
+KURA.US,D,20190715,000000,20.2,20.48,20.0044,20.33,474912,0
+KURA.US,D,20190716,000000,20.32,20.66,20.14,20.32,577353,0
+KURA.US,D,20190717,000000,20.3,21.01,20.05,20.65,719946,0
+KURA.US,D,20190718,000000,21.15,21.15,19.61,19.72,902901,0
+KURA.US,D,20190719,000000,19.63,19.79,19.04,19.05,461299,0
+KURA.US,D,20190722,000000,18.94,19.31,18.78,18.94,249312,0
+KURA.US,D,20190723,000000,18.96,19.1297,18.75,18.96,120858,0
+KURA.US,D,20190724,000000,18.99,19.59,18.75,19.57,138466,0
+KURA.US,D,20190725,000000,19.6,19.65,19.11,19.21,331051,0
+KURA.US,D,20190726,000000,19.34,19.71,19.24,19.38,220557,0
+KURA.US,D,20190729,000000,19.39,19.79,19.1,19.2,393611,0
+KURA.US,D,20190730,000000,19.14,19.4,19.04,19.22,434772,0
+KURA.US,D,20190731,000000,19.25,19.63,18.95,19.12,417916,0
+KURA.US,D,20190801,000000,19.08,19.855,19.03,19.63,365624,0
+KURA.US,D,20190802,000000,19.4,20,19,19.28,294512,0
+KURA.US,D,20190805,000000,18.62,18.87,18.09,18.35,243380,0
+KURA.US,D,20190806,000000,18.53,19.3,18.33,18.89,167896,0
+KURA.US,D,20190807,000000,18.59,19.67,18.59,19.31,179527,0
+KURA.US,D,20190808,000000,19.41,19.6099,19.23,19.5,180522,0
+KURA.US,D,20190809,000000,19.35,19.64,19.14,19.43,128074,0
+KURA.US,D,20190812,000000,19.27,19.27,18.21,18.36,156359,0
+KURA.US,D,20190813,000000,18.35,18.72,18,18.12,183715,0
+KURA.US,D,20190814,000000,17.83,18.23,17.56,17.58,203155,0
+KURA.US,D,20190815,000000,17.6,17.8,17.25,17.43,255342,0
+KURA.US,D,20190816,000000,17.51,17.9,17.5,17.83,170198,0
+KURA.US,D,20190819,000000,18.11,18.25,17.8801,17.91,118976,0
+KURA.US,D,20190820,000000,17.87,18.1,17.45,17.7,217021,0
+KURA.US,D,20190821,000000,17.87,17.87,16.91,17,228236,0
+KURA.US,D,20190822,000000,16.92,16.94,16.23,16.25,187173,0
+KURA.US,D,20190823,000000,16.11,16.3493,15.71,15.81,304877,0
+KURA.US,D,20190826,000000,15.96,15.975,15.41,15.63,241544,0
+KURA.US,D,20190827,000000,15.72,15.945,15.28,15.28,132935,0
+KURA.US,D,20190828,000000,15.22,15.815,15.22,15.62,151280,0
+KURA.US,D,20190829,000000,15.78,15.78,15.03,15.28,130924,0
+KURA.US,D,20190830,000000,15.3,15.52,14.93,15.18,193224,0
+KURA.US,D,20190903,000000,15.2,15.58,15,15.03,288920,0
+KURA.US,D,20190904,000000,15.15,15.25,14.99,15.24,136703,0
+KURA.US,D,20190905,000000,15.71,16.26,15,16.14,576853,0
+KURA.US,D,20190906,000000,16.11,16.58,15.46,15.53,273214,0
+KURA.US,D,20190909,000000,15.59,15.85,15.26,15.53,235300,0
+KURA.US,D,20190910,000000,15.46,16.5,15.3,16.31,175018,0
+KURA.US,D,20190911,000000,16.31,16.5,16.03,16.39,138043,0
+KURA.US,D,20190912,000000,16.44,16.44,16.01,16.14,104773,0
+KURA.US,D,20190913,000000,16.16,16.47,15.85,16.03,112933,0
+KURA.US,D,20190916,000000,15.99,16.51,15.98,16.35,186766,0
+KURA.US,D,20190917,000000,16.24,16.5,16.13,16.48,159575,0
+KURA.US,D,20190918,000000,16.47,16.76,16.28,16.61,179786,0
+KURA.US,D,20190919,000000,16.63,16.92,16.39,16.44,117667,0
+KURA.US,D,20190920,000000,16.42,16.71,15.99,16.37,1368995,0
+KURA.US,D,20190923,000000,16.33,16.84,16.285,16.71,413898,0
+KURA.US,D,20190924,000000,16.78,16.78,15.72,16.18,380023,0
+KURA.US,D,20190925,000000,16.19,16.31,15.77,15.98,167158,0
+KURA.US,D,20190926,000000,15.94,16.03,14.935,14.95,302292,0
+KURA.US,D,20190927,000000,15.03,15.08,14.51,14.75,307241,0
+KURA.US,D,20190930,000000,14.82,15.49,14.56,15.17,287712,0
+KURA.US,D,20191001,000000,15.29,15.785,14.48,14.5,309566,0
+KURA.US,D,20191002,000000,14.41,15.24,14.08,15.21,204266,0
+KURA.US,D,20191003,000000,15.09,15.26,14.73,15.12,270714,0
+KURA.US,D,20191004,000000,15.16,15.25,14.51,14.69,192897,0
+KURA.US,D,20191007,000000,14.585,14.86,14.26,14.35,153137,0
+KURA.US,D,20191008,000000,14.01,14.25,13.57,13.59,274048,0
+KURA.US,D,20191009,000000,13.62,13.82,12.74,12.97,541905,0
+KURA.US,D,20191010,000000,13,13.08,12.65,12.99,443643,0
+KURA.US,D,20191011,000000,13.17,14.09,13.17,13.84,302150,0
+KURA.US,D,20191014,000000,13.78,14.07,13.51,13.78,133059,0
+KURA.US,D,20191015,000000,13.81,14.45,13.7,14.45,145846,0
+KURA.US,D,20191016,000000,14.41,14.79,14.02,14.71,236122,0
+KURA.US,D,20191017,000000,14.78,15.0595,14.71,14.96,141742,0
+KURA.US,D,20191018,000000,14.87,15.04,14.37,14.46,105991,0
+KURA.US,D,20191021,000000,14.56,15.24,14.33,14.97,155151,0
+KURA.US,D,20191022,000000,15.07,15.33,14.84,15.1,177835,0
+KURA.US,D,20191023,000000,15.01,15.34,14.84,15.01,140413,0
+KURA.US,D,20191024,000000,15.03,15.11,14.5752,14.73,70021,0
+KURA.US,D,20191025,000000,14.68,15.28,14.53,15.22,101043,0
+KURA.US,D,20191028,000000,15.27,15.58,15.02,15.02,149430,0
+KURA.US,D,20191029,000000,15.02,15.68,14.61,14.67,330728,0
+KURA.US,D,20191030,000000,14.63,15.18,14.33,15.05,208045,0
+KURA.US,D,20191031,000000,14.91,15.2945,14.52,14.98,172890,0
+KURA.US,D,20191101,000000,15.08,15.4,14.95,15.2,1683699,0
+KURA.US,D,20191104,000000,15.4,15.785,15.27,15.36,165410,0
+KURA.US,D,20191105,000000,15.37,15.37,14.57,14.87,147453,0
+KURA.US,D,20191106,000000,15.99,15.99,14.59,14.69,244063,0
+KURA.US,D,20191107,000000,14.99,15.37,14.925,15.14,140241,0
+KURA.US,D,20191108,000000,14.99,15.54,14.99,15.53,128703,0
+KURA.US,D,20191111,000000,15.37,15.76,15.14,15.58,183101,0
+KURA.US,D,20191112,000000,15.57,15.96,15.52,15.63,162159,0
+KURA.US,D,20191113,000000,15.53,15.75,14.91,14.95,154963,0
+KURA.US,D,20191114,000000,14.98,15.1179,14.57,14.88,120228,0
+KURA.US,D,20191115,000000,15.02,15.02,14.39,14.71,171517,0
+KURA.US,D,20191118,000000,14.68,14.83,14.42,14.445,134389,0
+KURA.US,D,20191119,000000,14.52,15.14,14.52,14.97,416989,0
+KURA.US,D,20191120,000000,14.87,15.4,14.71,15,296585,0
+KURA.US,D,20191121,000000,15.12,15.19,14.71,14.9,176825,0
+KURA.US,D,20191122,000000,14.92,15.15,14.7,15.12,121574,0
+KURA.US,D,20191125,000000,15.21,15.87,15.21,15.69,371989,0
+KURA.US,D,20191126,000000,15.7,15.76,15.34,15.43,130889,0
+KURA.US,D,20191127,000000,15.55,15.81,15.55,15.78,130512,0
+KURA.US,D,20191129,000000,15.78,16.22,15.77,15.94,114634,0
+KURA.US,D,20191202,000000,16.02,16.42,15.28,15.475,275955,0
+KURA.US,D,20191203,000000,15.28,15.66,15.15,15.35,344696,0
+KURA.US,D,20191204,000000,15.36,15.59,15.13,15.45,230541,0
+KURA.US,D,20191205,000000,15.4,15.54,15.09,15.21,307000,0
+KURA.US,D,20191206,000000,15.25,16,15.06,15.61,399861,0
+KURA.US,D,20191209,000000,15.92,16.68,15.67,15.7,508815,0
+KURA.US,D,20191210,000000,15.84,16.35,15.63,15.79,376778,0
+KURA.US,D,20191211,000000,15.78,16,14.76,14.77,490415,0
+KURA.US,D,20191212,000000,14.71,15.05,14.525,14.85,293376,0
+KURA.US,D,20191213,000000,14.79,15.07,14.54,14.78,418576,0
+KURA.US,D,20191216,000000,15,15.52,14.7138,14.815,403819,0
+KURA.US,D,20191217,000000,14.88,14.88,14.16,14.54,222063,0
+KURA.US,D,20191218,000000,14.43,14.43,13.8306,13.86,289187,0
+KURA.US,D,20191219,000000,13.86,14.25,13.86,14.17,361526,0
+KURA.US,D,20191220,000000,14.21,14.41,14.03,14.25,715848,0
+KURA.US,D,20191223,000000,14.2,14.6,13.99,14.5,410756,0
+KURA.US,D,20191224,000000,14.52,14.86,14.28,14.58,303152,0
+KURA.US,D,20191226,000000,14.64,14.73,14.43,14.43,274635,0
+KURA.US,D,20191227,000000,14.54,14.6067,14.09,14.23,327255,0
+KURA.US,D,20191230,000000,14.34,14.3499,13.98,14.02,257713,0
+KURA.US,D,20191231,000000,13.98,14.39,13.75,13.75,402099,0
+KURA.US,D,20200102,000000,13.88,14.23,13.82,14.04,297166,0
+KURA.US,D,20200103,000000,13.8,13.97,13.55,13.58,614253,0
+KURA.US,D,20200106,000000,13.53,13.89,13.37,13.85,270439,0
+KURA.US,D,20200107,000000,13.79,14.08,13.59,13.9,195582,0
+KURA.US,D,20200108,000000,13.9,14.03,13.61,13.66,173830,0
+KURA.US,D,20200109,000000,13.81,13.99,13.52,13.54,185149,0
+KURA.US,D,20200110,000000,13.61,13.73,13.46,13.49,340501,0
+KURA.US,D,20200113,000000,13.5,13.585,12.98,13.1,298442,0
+KURA.US,D,20200114,000000,13.02,13.32,12.93,13.1,234587,0
+KURA.US,D,20200115,000000,13.12,13.4424,12.83,12.86,246600,0
+KURA.US,D,20200116,000000,12.98,13.14,12.86,12.96,223897,0
+KURA.US,D,20200117,000000,13.08,13.08,12.7,12.76,254722,0
+KURA.US,D,20200121,000000,12.77,13.01,12.53,12.69,650927,0
+KURA.US,D,20200122,000000,12.7,12.87,12.6,12.65,213666,0
+KURA.US,D,20200123,000000,12.59,12.71,12.13,12.27,293119,0
+KURA.US,D,20200124,000000,12.1,12.24,11.75,11.8,391830,0
+KURA.US,D,20200127,000000,11.6,11.92,11.412,11.72,223151,0
+KURA.US,D,20200128,000000,11.79,12.33,11.78,12.13,560343,0
+KURA.US,D,20200129,000000,12.1,12.29,11.91,12.02,263580,0
+KURA.US,D,20200130,000000,11.9,12.02,11.72,11.86,269015,0
+KURA.US,D,20200131,000000,11.78,11.87,11.61,11.74,219559,0
+KURA.US,D,20200203,000000,11.85,12.03,11.53,11.69,447116,0
+KURA.US,D,20200204,000000,11.86,12.26,11.75,12.11,162352,0
+KURA.US,D,20200205,000000,12.24,12.5,12.04,12.09,143504,0
+KURA.US,D,20200206,000000,12.16,12.16,11.92,11.96,146128,0
+KURA.US,D,20200207,000000,11.92,12.05,11.72,11.89,175558,0
+KURA.US,D,20200210,000000,11.87,12.24,11.7801,12.22,123319,0
+KURA.US,D,20200211,000000,12.33,12.41,11.99,12.24,139302,0
+KURA.US,D,20200212,000000,12.32,12.56,12.16,12.55,104839,0
+KURA.US,D,20200213,000000,12.55,12.75,12.3,12.49,165739,0
+KURA.US,D,20200214,000000,12.49,12.79,12.13,12.16,334484,0
+KURA.US,D,20200218,000000,12.16,12.38,11.78,11.925,193955,0
+KURA.US,D,20200219,000000,11.94,12.19,11.8677,12.17,106881,0
+KURA.US,D,20200220,000000,12.17,12.42,11.87,12.37,171044,0
+KURA.US,D,20200221,000000,12.4,12.6,12.19,12.6,163384,0
+KURA.US,D,20200224,000000,12.26,12.55,12.1557,12.55,311313,0
+KURA.US,D,20200225,000000,12.55,12.67,12.065,12.46,420637,0
+KURA.US,D,20200226,000000,11.66,12.3,11.52,12.01,498549,0
+KURA.US,D,20200227,000000,11.58,12.32,11.41,12.12,330382,0
+KURA.US,D,20200228,000000,11.695,12.17,11.56,12.07,359282,0
+KURA.US,D,20200302,000000,12.14,12.65,11.85,12.56,328255,0
+KURA.US,D,20200303,000000,12.92,13.45,12.34,12.41,578064,0
+KURA.US,D,20200304,000000,12.61,13.08,11.98,12.26,330143,0
+KURA.US,D,20200305,000000,12.07,12.36,11.7,11.73,236434,0
+KURA.US,D,20200306,000000,11.705,11.76,10.87,11,525480,0
+KURA.US,D,20200309,000000,10.6,11,9.995,10.31,448622,0
+KURA.US,D,20200310,000000,10.57,10.63,9.97,10.59,291912,0
+KURA.US,D,20200311,000000,10.37,10.6,9.57,9.65,279904,0
+KURA.US,D,20200312,000000,9.2,9.23,8.33,8.41,570810,0
+KURA.US,D,20200313,000000,8.85,9.018,7.62,8.96,370992,0
+KURA.US,D,20200316,000000,8.15,8.72,7.46,7.47,412323,0
+KURA.US,D,20200317,000000,7.64,7.99,7.27,7.54,436493,0
+KURA.US,D,20200318,000000,7.25,7.7,6.36,6.45,397562,0
+KURA.US,D,20200319,000000,6.35,8.24,6.35,7.58,428408,0
+KURA.US,D,20200320,000000,7.72,8.2599,7.52,7.7,420698,0
+KURA.US,D,20200323,000000,7.81,8.19,7.55,7.88,353965,0
+KURA.US,D,20200324,000000,8.27,8.86,8.1,8.79,276197,0
+KURA.US,D,20200325,000000,9,9.39,8.5,8.87,633375,0
+KURA.US,D,20200326,000000,8.87,9.57,8.8,9.27,284998,0
+KURA.US,D,20200327,000000,9.05,9.81,8.8,9.54,420012,0
+KURA.US,D,20200330,000000,9.53,9.68,8.78,9.38,349319,0
+KURA.US,D,20200331,000000,9.38,10.015,9.3,9.95,1210460,0
+KURA.US,D,20200401,000000,9.64,9.83,8.91,8.98,998956,0
+KURA.US,D,20200402,000000,8.75,8.75,7.89,7.95,330956,0
+KURA.US,D,20200403,000000,7.8,8.26,7.685,8.14,463139,0
+KURA.US,D,20200406,000000,8.49,8.96,8.265,8.7,554323,0
+KURA.US,D,20200407,000000,8.93,9.09,8.18,8.23,384499,0
+KURA.US,D,20200408,000000,8.39,9.08,8.25,8.99,607948,0
+KURA.US,D,20200409,000000,9.2,9.75,9.14,9.7,272715,0
+KURA.US,D,20200413,000000,9.67,9.81,9.37,9.73,170916,0
+KURA.US,D,20200414,000000,10.02,10.34,9.8,10.26,265472,0
+KURA.US,D,20200415,000000,9.85,10.21,9.65,9.96,133384,0
+KURA.US,D,20200416,000000,9.99,10.4,9.88,10.35,194344,0
+KURA.US,D,20200417,000000,10.87,10.9765,10.43,10.63,173735,0
+KURA.US,D,20200420,000000,10.48,10.98,10.43,10.5,164589,0
+KURA.US,D,20200421,000000,10.26,10.71,10.17,10.44,163542,0
+KURA.US,D,20200422,000000,10.56,10.62,10.35,10.48,145305,0
+KURA.US,D,20200423,000000,10.5,10.625,10.15,10.16,189165,0
+KURA.US,D,20200424,000000,10.15,10.59,9.8875,10.58,188641,0
+KURA.US,D,20200427,000000,10.79,10.8564,10.34,10.42,202894,0
+KURA.US,D,20200428,000000,10.69,16.24,10.63,15.52,8916814,0
+KURA.US,D,20200429,000000,14.64,15.98,13.86,15.59,1875769,0
+KURA.US,D,20200430,000000,15.14,15.39,14.15,14.55,830717,0
+KURA.US,D,20200501,000000,14.12,14.2621,13.72,13.88,339535,0
+KURA.US,D,20200504,000000,13.74,15.05,13.61,14.7,409437,0
+KURA.US,D,20200505,000000,15.07,15.67,13.83,14.61,947496,0
+KURA.US,D,20200506,000000,14.41,14.89,13.66,14.07,3125802,0
+KURA.US,D,20200507,000000,14.07,14.85,13.97,14.62,760307,0
+KURA.US,D,20200508,000000,14.63,15.145,14.5856,14.85,934331,0
+KURA.US,D,20200511,000000,14.84,15.72,14.73,15.52,714461,0
+KURA.US,D,20200512,000000,15.72,16.22,15.16,15.2,1020426,0
+KURA.US,D,20200513,000000,15.1,15.66,14.07,14.48,624739,0
+KURA.US,D,20200514,000000,14.28,14.94,13.86,14.38,378422,0
+KURA.US,D,20200515,000000,14.43,15.5,14.21,15.3,716732,0
+KURA.US,D,20200518,000000,15.85,16.25,15.6,16.15,703932,0
+KURA.US,D,20200519,000000,16.25,16.6,15.75,15.91,876718,0
+KURA.US,D,20200520,000000,16,16.57,15.68,16.31,543244,0
+KURA.US,D,20200521,000000,16.31,16.5,15.86,16.35,297314,0
+KURA.US,D,20200522,000000,16.32,17.2962,16.32,16.84,694523,0
+KURA.US,D,20200526,000000,17.25,17.48,16.31,16.36,493702,0
+KURA.US,D,20200527,000000,16.55,17.83,16.39,17.77,892458,0
+KURA.US,D,20200528,000000,17.92,18,16.49,16.65,633486,0
+KURA.US,D,20200529,000000,16.71,17.59,16.661,17.09,512199,0
+KURA.US,D,20200601,000000,17.46,17.63,16.47,16.72,867266,0
+KURA.US,D,20200602,000000,16.68,17.46,16.485,17.26,675584,0
+KURA.US,D,20200603,000000,17.4,17.53,16.36,16.39,472405,0
+KURA.US,D,20200604,000000,16.38,16.97,16.12,16.24,337489,0
+KURA.US,D,20200605,000000,16.99,17.29,16.4901,16.87,535371,0
+KURA.US,D,20200608,000000,17.05,17.41,16.9739,17.14,283639,0
+KURA.US,D,20200609,000000,17,17.26,16.92,17.03,355455,0
+KURA.US,D,20200610,000000,17.1,17.36,16.78,17.01,323480,0
+KURA.US,D,20200611,000000,16.37,16.7,15.43,15.45,491665,0
+KURA.US,D,20200612,000000,16.02,16.37,15.33,16.3,383466,0
+KURA.US,D,20200615,000000,16.03,17.03,15.4901,16.9,459990,0
+KURA.US,D,20200616,000000,17.36,17.45,16.66,17.42,342252,0
+KURA.US,D,20200617,000000,17.5,17.77,16.91,17.34,356110,0
+KURA.US,D,20200618,000000,17.13,18.25,17.05,18.03,1322409,0
+KURA.US,D,20200619,000000,18.24,19.03,18.06,18.67,1811451,0
+KURA.US,D,20200622,000000,18.62,18.62,17.73,18.25,612005,0
+KURA.US,D,20200623,000000,18.51,19.165,18.44,18.81,625731,0
+KURA.US,D,20200624,000000,18.58,18.82,17.72,17.97,606036,0
+KURA.US,D,20200625,000000,17.98,18.93,17.67,18.26,647712,0
+KURA.US,D,20200626,000000,18.06,18.25,16.73,16.92,3114115,0
+KURA.US,D,20200629,000000,17.1,17.54,16.35,16.59,467571,0
+KURA.US,D,20200630,000000,16.46,16.68,16.09,16.3,489036,0
+KURA.US,D,20200701,000000,16.14,17.08,16.14,16.855,388057,0
+KURA.US,D,20200702,000000,17.04,17.07,16.13,16.49,253838,0
+KURA.US,D,20200706,000000,16.74,16.965,16.5,16.72,300589,0
+KURA.US,D,20200707,000000,17.05,18.11,17.03,17.88,383446,0
+KURA.US,D,20200708,000000,17.82,18.24,17.6,18.19,268200,0
+KURA.US,D,20200709,000000,18.19,18.45,17.65,17.88,258739,0
+KURA.US,D,20200710,000000,17.91,18.27,17.64,17.87,194326,0
+KURA.US,D,20200713,000000,18.13,18.42,17.55,17.55,326916,0
+KURA.US,D,20200714,000000,17.56,17.94,17.1018,17.92,391101,0
+KURA.US,D,20200715,000000,18,18.44,17.89,18.09,330193,0
+KURA.US,D,20200716,000000,17.82,17.99,17.41,17.91,442388,0
+KURA.US,D,20200717,000000,17.87,18.19,17.34,17.47,426049,0
+KURA.US,D,20200720,000000,17.5,17.69,17.18,17.47,268032,0
+KURA.US,D,20200721,000000,17.69,17.72,16.98,17.08,184129,0
+KURA.US,D,20200722,000000,17,17.08,16.61,16.73,305016,0
+KURA.US,D,20200723,000000,17.08,17.52,16.88,17.34,364805,0
+KURA.US,D,20200724,000000,17.07,17.27,16.615,17.1,287406,0
+KURA.US,D,20200727,000000,16.96,17.96,16.96,17.87,375020,0
+KURA.US,D,20200728,000000,17.73,17.82,17.38,17.4,368623,0
+KURA.US,D,20200729,000000,17.58,17.74,16.215,16.3,526058,0
+KURA.US,D,20200730,000000,16.13,17.02,16.01,16.74,325326,0
+KURA.US,D,20200731,000000,16.5,16.62,15.88,16.44,416308,0
+KURA.US,D,20200803,000000,16.56,17.018,16.39,16.93,404960,0
+KURA.US,D,20200804,000000,16.86,17.42,16.72,17.16,408882,0
+KURA.US,D,20200805,000000,17.49,17.66,17.2701,17.64,614234,0
+KURA.US,D,20200806,000000,17.62,18.01,17.09,17.94,319804,0
+KURA.US,D,20200807,000000,18,21.1,17.86,20.41,1751336,0
+KURA.US,D,20200810,000000,20.45,21.56,20.31,21.29,808879,0
+KURA.US,D,20200811,000000,21.5,21.755,20.54,20.64,550594,0
+KURA.US,D,20200812,000000,20.69,21.33,20.45,21.19,427739,0
+KURA.US,D,20200813,000000,21.18,21.48,20.91,21.17,404679,0
+KURA.US,D,20200814,000000,21.29,21.3,20.58,20.99,579460,0
+KURA.US,D,20200817,000000,21.17,22.05,20.85,21.96,777054,0
+KURA.US,D,20200818,000000,21.91,22,21.36,21.94,675313,0
+KURA.US,D,20200819,000000,21.92,22.26,21.68,21.74,454811,0
+KURA.US,D,20200820,000000,21.55,21.81,21.18,21.62,398026,0
+KURA.US,D,20200821,000000,21.61,21.67,21.08,21.32,364351,0
+KURA.US,D,20200824,000000,21.44,22.15,20.69,21.98,468815,0
+KURA.US,D,20200825,000000,22,23.7,21.74,23.47,1520245,0
+KURA.US,D,20200826,000000,23.57,23.88,23.17,23.69,855739,0
+KURA.US,D,20200827,000000,23.63,24.04,23.05,23.87,537850,0
+KURA.US,D,20200828,000000,23.99,24.295,23.64,24.12,612342,0
+KURA.US,D,20200831,000000,24.25,25.12,23.92,24.89,740333,0
+KURA.US,D,20200901,000000,24.99,25,24.08,24.3,509046,0
+KURA.US,D,20200902,000000,24.26,24.32,23.61,24.11,436324,0
+KURA.US,D,20200903,000000,24.22,24.91,23.83,23.9,479391,0
+KURA.US,D,20200904,000000,24.12,24.46,22.67,24.12,616634,0
+KURA.US,D,20200908,000000,23.61,26.2,23.45,25.59,1214626,0
+KURA.US,D,20200909,000000,26.08,27.51,26.06,26.84,1713542,0
+KURA.US,D,20200910,000000,26.88,28,26.42,26.87,1009548,0
+KURA.US,D,20200911,000000,26.98,28,26.87,27.38,836033,0
+KURA.US,D,20200914,000000,27.79,29.99,27.53,29.14,1795207,0
+KURA.US,D,20200915,000000,29.43,29.6699,28.02,28.33,626571,0
+KURA.US,D,20200916,000000,28.67,29.25,28.2,29.03,632479,0
+KURA.US,D,20200917,000000,28.85,29.59,28.32,29.53,298718,0
+KURA.US,D,20200918,000000,29.94,30.19,29.09,30.05,1103359,0
+KURA.US,D,20200921,000000,29.54,29.72,28.18,29.03,629403,0
+KURA.US,D,20200922,000000,29.24,29.44,28.51,29.16,646435,0
+KURA.US,D,20200923,000000,29.06,29.66,28.3,28.36,664029,0
+KURA.US,D,20200924,000000,28.01,29.06,27.52,28.8,641885,0
+KURA.US,D,20200925,000000,28.87,30.02,28.87,29.98,725941,0
+KURA.US,D,20200928,000000,30.18,30.49,29.62,30.07,490608,0
+KURA.US,D,20200929,000000,30.01,30.71,29.68,30.55,390880,0
+KURA.US,D,20200930,000000,30.94,31.32,30.341,30.64,764209,0
+KURA.US,D,20201001,000000,30.66,30.87,29.7018,30.68,620525,0
+KURA.US,D,20201002,000000,30.06,30.8,29.9,30,422405,0
+KURA.US,D,20201005,000000,30.12,31.47,30.12,30.96,439658,0
+KURA.US,D,20201006,000000,31,32,30.72,31.14,694312,0
+KURA.US,D,20201007,000000,31.46,34,31.46,33.56,1169228,0
+KURA.US,D,20201008,000000,34,34.25,32.62,33.02,898806,0
+KURA.US,D,20201009,000000,33.35,33.84,32.31,32.97,430001,0
+KURA.US,D,20201012,000000,34.33,34.33,32.52,33.05,437480,0
+KURA.US,D,20201013,000000,32.7,34.99,32.7,34.36,620045,0
+KURA.US,D,20201014,000000,34.61,35.18,33.3,33.43,321424,0
+KURA.US,D,20201015,000000,32.86,34.99,32.7201,34.23,358752,0
+KURA.US,D,20201016,000000,33.845,35.25,33.805,34.11,582666,0
+KURA.US,D,20201019,000000,34.55,35.02,32.99,33.2,430510,0
+KURA.US,D,20201020,000000,33.51,34.17,31.642,31.88,797868,0
+KURA.US,D,20201021,000000,31.73,32.52,30.43,30.52,684141,0
+KURA.US,D,20201022,000000,30.46,30.76,28.91,29,807504,0
+KURA.US,D,20201023,000000,28.91,30.2299,28.76,29.92,593617,0
+KURA.US,D,20201026,000000,29.61,30.65,29.49,30.28,326217,0
+KURA.US,D,20201027,000000,30.25,32.5,29.0316,32.28,630428,0
+KURA.US,D,20201028,000000,31.7,31.85,30.57,31.3,447294,0
+KURA.US,D,20201029,000000,31.3,32.21,30.79,31.95,346348,0
+KURA.US,D,20201030,000000,31.76,31.91,30.54,31.25,378945,0
+KURA.US,D,20201102,000000,31.39,31.91,30.69,31.38,497881,0
+KURA.US,D,20201103,000000,31.72,33.58,31.625,33.36,688343,0
+KURA.US,D,20201104,000000,29.61,33.9,29.1,32.76,2410770,0
+KURA.US,D,20201105,000000,33.2,37.5,33.06,34.92,1567096,0
+KURA.US,D,20201106,000000,34.49,36.59,34.34,35.76,592495,0
+KURA.US,D,20201109,000000,38.29,39.42,36.8301,37.77,1077177,0
+KURA.US,D,20201110,000000,38.05,40,37.35,39.32,723009,0
+KURA.US,D,20201111,000000,39.63,40.085,38.57,39.38,819366,0
+KURA.US,D,20201112,000000,39.15,40.495,39.01,39.72,653669,0
+KURA.US,D,20201113,000000,40.11,40.62,39.48,39.96,397784,0
+KURA.US,D,20201116,000000,40.5,40.5,39.51,40.07,463176,0
+KURA.US,D,20201117,000000,39.91,40.03,38.63,39.61,423290,0
+KURA.US,D,20201118,000000,39.75,40.26,37.04,37.11,1172980,0
+KURA.US,D,20201119,000000,37.11,38.2,36.16,36.72,1190397,0
+KURA.US,D,20201120,000000,36.43,37.21,36.2581,36.62,486154,0
+KURA.US,D,20201123,000000,36.76,37.73,35.775,37.17,545278,0
+KURA.US,D,20201124,000000,37.3,37.71,36.08,36.35,418589,0
+KURA.US,D,20201125,000000,36.81,36.81,35.41,35.57,387682,0
+KURA.US,D,20201127,000000,35.79,36.9,35.67,36.38,396816,0
+KURA.US,D,20201130,000000,36.49,37.24,35.55,36.3,811786,0
+KURA.US,D,20201201,000000,36.39,36.66,34.01,34.1,613598,0
+KURA.US,D,20201202,000000,34.05,34.37,33.09,33.69,687946,0
+KURA.US,D,20201203,000000,34.6,34.83,33.565,34.05,883709,0
+KURA.US,D,20201204,000000,33.94,36.99,33.59,36.8,1014499,0
+KURA.US,D,20201207,000000,42.78,42.82,35.58,35.93,2063075,0
+KURA.US,D,20201208,000000,36,39.75,36,38.86,1134535,0
+KURA.US,D,20201209,000000,40.44,43,38.01,38.37,3660225,0
+KURA.US,D,20201210,000000,39,41.3,38.4,40.67,1757487,0
+KURA.US,D,20201211,000000,40.89,42.65,40.7,41.62,2099697,0
+KURA.US,D,20201214,000000,42.06,42.72,40.92,41.34,843868,0
+KURA.US,D,20201215,000000,40.85,41.67,39.86,40.18,709265,0
+KURA.US,D,20201216,000000,40.18,40.41,38.33,38.65,912001,0
+KURA.US,D,20201217,000000,38.39,38.89,36.76,37.41,1247893,0
+KURA.US,D,20201218,000000,37.79,38.5,36.88,37.13,2321123,0
+KURA.US,D,20201221,000000,36.42,37.35,35.16,36.8,1360293,0
+KURA.US,D,20201222,000000,37,38.66,36.45,37.56,814511,0
+KURA.US,D,20201223,000000,37.65,38.025,35.92,36.06,611427,0
+KURA.US,D,20201224,000000,36.37,37.09,35.84,35.98,240856,0
+KURA.US,D,20201228,000000,36.29,36.6175,33.91,34.03,465422,0
+KURA.US,D,20201229,000000,34.31,34.5,32.95,33.7,881969,0
+KURA.US,D,20201230,000000,33.98,34.9,33.3529,33.99,571728,0
+KURA.US,D,20201231,000000,33.8,33.8,32.17,32.66,600902,0
+KURA.US,D,20210104,000000,33.33,34.5,32.66,34.01,651731,0
+KURA.US,D,20210105,000000,34.09,34.76,33.85,33.98,730878,0
+KURA.US,D,20210106,000000,34.24,37.68,33.65,37.4,1032364,0
+KURA.US,D,20210107,000000,37.54,40.01,37.39,38.81,903615,0
+KURA.US,D,20210108,000000,38.91,39.98,37.54,39.14,502623,0
+KURA.US,D,20210111,000000,38.69,39,36.8,37.31,480351,0
+KURA.US,D,20210112,000000,37.25,38.57,35.58,36.06,566338,0
+KURA.US,D,20210113,000000,35.95,36.35,33.77,33.88,732101,0
+KURA.US,D,20210114,000000,34.1,35.78,34.1,34.65,448153,0
+KURA.US,D,20210115,000000,34.35,34.61,33.25,34.09,706148,0
+KURA.US,D,20210119,000000,34.69,35.94,34.25,35.77,650426,0
+KURA.US,D,20210120,000000,36.17,36.27,34.29,35.06,737504,0
+KURA.US,D,20210121,000000,35.26,35.3,33.7763,34.26,639750,0
+KURA.US,D,20210122,000000,33.71,34.75,33.6,34.38,341400,0
+KURA.US,D,20210125,000000,34.03,34.685,33.5,34.53,320390,0
+KURA.US,D,20210126,000000,34.53,34.91,32.57,32.8,475378,0
+KURA.US,D,20210127,000000,31.85,32.605,29.51,29.73,1047401,0
+KURA.US,D,20210128,000000,30.27,32.115,29.33,31.36,772125,0
+KURA.US,D,20210129,000000,31.5,32.29,29.24,29.95,665574,0
+KURA.US,D,20210201,000000,30.62,31.88,29.95,31.4,611660,0
+KURA.US,D,20210202,000000,31.8,32.56,31.325,32.27,657885,0
+KURA.US,D,20210203,000000,32.23,33.13,31.28,31.3,476379,0
+KURA.US,D,20210204,000000,30.66,33.08,30.21,32.3,661326,0
+KURA.US,D,20210205,000000,32.65,34.813,32.5293,33.45,718686,0
+KURA.US,D,20210208,000000,33.79,35.28,33.47,34.4,511779,0
+KURA.US,D,20210209,000000,34.32,35.31,34,35.01,496710,0
+KURA.US,D,20210210,000000,35.13,35.79,34.16,34.48,537046,0
+KURA.US,D,20210211,000000,34.97,35.95,34.31,34.94,434047,0
+KURA.US,D,20210212,000000,34.63,35.34,34.37,34.48,490179,0
+KURA.US,D,20210216,000000,34.5,34.96,33.46,34,524320,0
+KURA.US,D,20210217,000000,34.13,34.94,32.88,33.77,439000,0
+KURA.US,D,20210218,000000,33.61,33.81,32.015,32.42,471391,0
+KURA.US,D,20210219,000000,32.69,34.755,32.69,33.81,532144,0
+KURA.US,D,20210222,000000,33.44,34.54,32.84,33.04,560819,0
+KURA.US,D,20210223,000000,32.12,33.44,31.27,33.32,692773,0
+KURA.US,D,20210224,000000,34.12,34.73,27.76,29.15,3099166,0
+KURA.US,D,20210225,000000,29.01,29.3582,26.76,26.88,2064554,0
+KURA.US,D,20210226,000000,27.25,28.135,26.84,28,2271510,0
+KURA.US,D,20210301,000000,28.36,30.08,28.19,30,1264739,0
+KURA.US,D,20210302,000000,29.71,30.38,29.55,29.98,863007,0
+KURA.US,D,20210303,000000,29.95,30.29,28.97,29.86,1222914,0
+KURA.US,D,20210304,000000,29.64,31.49,29.2195,31.02,1703087,0
+KURA.US,D,20210305,000000,31.77,31.77,27.89,29.74,1246409,0
+KURA.US,D,20210308,000000,29.81,30.46,28.73,30.25,616820,0
+KURA.US,D,20210309,000000,30.86,32.15,30.45,31.7,769471,0
+KURA.US,D,20210310,000000,31.8171,32.33,29.01,29.49,740632,0
+KURA.US,D,20210311,000000,30.26,30.48,29.33,29.53,433292,0
+KURA.US,D,20210312,000000,29.17,29.695,28.2,29.5,392006,0
+KURA.US,D,20210315,000000,29.7,29.81,29.01,29.26,399111,0
+KURA.US,D,20210316,000000,29.49,29.97,27.48,27.6,589501,0
+KURA.US,D,20210317,000000,27.21,28.7099,26.61,28.59,486459,0
+KURA.US,D,20210318,000000,28.05,28.435,25.89,25.94,528610,0
+KURA.US,D,20210319,000000,25.72,27.15,25.51,26.93,1029094,0
+KURA.US,D,20210322,000000,26.75,27.93,26.61,27.7,285825,0
+KURA.US,D,20210323,000000,27.86,28.115,26.05,26.38,565703,0
+KURA.US,D,20210324,000000,26.82,26.82,24.31,24.755,1278454,0
+KURA.US,D,20210325,000000,24.36,27.37,24.0851,27.3,933077,0
+KURA.US,D,20210326,000000,27.34,27.66,25.9,27.39,831172,0
+KURA.US,D,20210329,000000,26.92,27.6598,26.05,26.6,791072,0
+KURA.US,D,20210330,000000,26.3,27.49,26.3,26.61,459228,0
+KURA.US,D,20210331,000000,26.87,28.785,26.35,28.27,1251041,0
+KURA.US,D,20210401,000000,28.61,29.51,28.18,29.325,477969,0
+KURA.US,D,20210405,000000,29.9,30.11,28.93,29.88,618120,0
+KURA.US,D,20210406,000000,29.71,30.28,29.26,29.71,490501,0
+KURA.US,D,20210407,000000,29.65,30.095,27.92,28.26,746194,0
+KURA.US,D,20210408,000000,28.51,28.9,28.12,28.33,359857,0
+KURA.US,D,20210409,000000,28.41,28.68,27.63,28.57,366009,0
+KURA.US,D,20210412,000000,28.22,29.025,27.09,28.62,540899,0
+KURA.US,D,20210413,000000,28.82,29.005,26.93,27.52,770583,0
+KURA.US,D,20210414,000000,27.6,29.55,27.49,29.2,443138,0
+KURA.US,D,20210415,000000,28.89,30.37,28.6701,29.47,438993,0
+KURA.US,D,20210416,000000,29.85,29.85,27.81,28.59,391723,0
+KURA.US,D,20210419,000000,28.44,28.51,26.77,27.62,369735,0
+KURA.US,D,20210420,000000,27.95,29.21,27.17,27.95,1791199,0
+KURA.US,D,20210421,000000,27.55,28.15,27.5,28.13,1053678,0
+KURA.US,D,20210422,000000,28.25,28.83,27.39,28.45,607327,0
+KURA.US,D,20210423,000000,28.55,28.56,27.84,27.99,452365,0
+KURA.US,D,20210426,000000,28.24,28.77,27.84,28.29,425903,0
+KURA.US,D,20210427,000000,28.32,28.81,27.18,27.44,384146,0
+KURA.US,D,20210428,000000,27.36,28.369,26.75,27.75,400094,0
+KURA.US,D,20210429,000000,28.02,28.21,26.94,27.49,441811,0
+KURA.US,D,20210430,000000,27.22,27.66,26.26,26.93,515225,0
+KURA.US,D,20210503,000000,27.33,27.54,26.68,26.74,500065,0
+KURA.US,D,20210504,000000,26.34,26.49,25.17,25.57,437541,0
+KURA.US,D,20210505,000000,25.75,26.2,25.2,25.52,594854,0
+KURA.US,D,20210506,000000,24.6,25.385,24.3,25,783596,0
+KURA.US,D,20210507,000000,24.63,26.23,24.63,26.15,516337,0
+KURA.US,D,20210510,000000,25.93,25.93,24.7,24.74,421472,0
+KURA.US,D,20210511,000000,24,25.66,23.735,25.13,285556,0
+KURA.US,D,20210512,000000,24.74,26.41,24.59,24.75,666291,0
+KURA.US,D,20210513,000000,24.7,25.56,24.49,25,446723,0
+KURA.US,D,20210514,000000,25.19,25.705,24.79,25.11,435156,0
+KURA.US,D,20210517,000000,24.93,25.46,24.02,24.94,212093,0
+KURA.US,D,20210518,000000,24.99,25.22,24.59,24.62,368475,0
+KURA.US,D,20210519,000000,24.18,24.62,23.89,23.99,471746,0
+KURA.US,D,20210520,000000,24.06,24.59,23.3,23.5,750306,0
+KURA.US,D,20210521,000000,23.82,23.82,22.4,22.53,4008448,0
+KURA.US,D,20210524,000000,22.75,23.26,22.09,22.44,998072,0
+KURA.US,D,20210525,000000,22.48,24.36,22.48,23,1083438,0
+KURA.US,D,20210526,000000,23.01,23.93,22.61,23.17,576592,0
+KURA.US,D,20210527,000000,23.2,23.59,22.965,23.15,367792,0
+KURA.US,D,20210528,000000,23.13,23.4977,22.16,22.25,528058,0
+KURA.US,D,20210601,000000,22.3,23.18,22.01,22.35,506950,0
+KURA.US,D,20210602,000000,22.51,22.8,21.15,21.21,854909,0
+KURA.US,D,20210603,000000,21.01,21.73,21.0001,21.41,357357,0
+KURA.US,D,20210604,000000,21.4,21.75,21.24,21.28,276600,0
+KURA.US,D,20210607,000000,21.22,21.9,21.06,21.59,646523,0
+KURA.US,D,20210608,000000,21.71,21.94,21.12,21.32,402177,0
+KURA.US,D,20210609,000000,21.36,21.62,20.77,20.98,608336,0
+KURA.US,D,20210610,000000,21,21.76,20.95,21.6,405446,0
+KURA.US,D,20210611,000000,21.56,22.73,21.56,22.42,988919,0
+KURA.US,D,20210614,000000,22.5,23.71,22.48,23.37,956918,0
+KURA.US,D,20210615,000000,23.34,23.65,22.2,22.5,742027,0
+KURA.US,D,20210616,000000,22.45,22.86,21.88,22.5,418706,0
+KURA.US,D,20210617,000000,22.35,22.825,21.9,22.45,730789,0
+KURA.US,D,20210618,000000,22.25,22.42,21.26,21.98,1205027,0
+KURA.US,D,20210621,000000,21.87,23.06,21.47,22.54,781408,0
+KURA.US,D,20210622,000000,22.32,22.505,21.23,21.54,602394,0
+KURA.US,D,20210623,000000,21.56,21.855,20.8,21.4,635320,0
+KURA.US,D,20210624,000000,21.61,22.1,21.61,22.08,517063,0
+KURA.US,D,20210625,000000,21.81,22.24,21.31,22.24,3305526,0
+KURA.US,D,20210628,000000,22.2,22.995,21.92,22.13,782966,0
+KURA.US,D,20210629,000000,22.27,22.44,21.13,21.52,649226,0
+KURA.US,D,20210630,000000,21.34,21.73,20.83,20.85,891334,0
+KURA.US,D,20210701,000000,20.85,21.8,20.755,21.72,404762,0
+KURA.US,D,20210702,000000,22.03,22.03,20.96,21.14,251321,0
+KURA.US,D,20210706,000000,21.26,21.29,19.97,19.98,363329,0
+KURA.US,D,20210707,000000,19.79,20.01,19.35,19.84,722511,0
+KURA.US,D,20210708,000000,19.49,20.07,19.49,19.68,912517,0
+KURA.US,D,20210709,000000,19.82,20.02,19.19,19.88,387280,0
+KURA.US,D,20210712,000000,19.81,20.07,19.03,19.09,700273,0
+KURA.US,D,20210713,000000,18.89,19.17,18.675,18.83,518956,0
+KURA.US,D,20210714,000000,18.8,19.135,18.2,18.34,838973,0
+KURA.US,D,20210715,000000,18.34,18.74,17.95,18.4,550916,0
+KURA.US,D,20210716,000000,18.61,19.07,18.4,18.6,569605,0
+KURA.US,D,20210719,000000,18.15,18.74,18.0418,18.29,401462,0
+KURA.US,D,20210720,000000,18.3,18.83,18.27,18.56,554128,0
+KURA.US,D,20210721,000000,18.68,19.15,18.16,19.04,958870,0
+KURA.US,D,20210722,000000,19.07,19.08,18.51,18.57,492153,0
+KURA.US,D,20210723,000000,18.56,18.96,18.1,18.8,572180,0
+KURA.US,D,20210726,000000,18.79,18.91,18.16,18.22,305858,0
+KURA.US,D,20210727,000000,18.03,18.77,17.9,18.49,561525,0
+KURA.US,D,20210728,000000,18.49,19.16,18.48,18.98,472028,0
+KURA.US,D,20210729,000000,19.06,19.34,18.79,19.01,360744,0
+KURA.US,D,20210730,000000,18.86,19.4,18.65,18.94,315103,0
+KURA.US,D,20210802,000000,18.99,19.415,18.9,18.95,277370,0
+KURA.US,D,20210803,000000,18.95,19,17.945,18.15,535547,0
+KURA.US,D,20210804,000000,17.96,18.34,17.56,17.6,360803,0
+KURA.US,D,20210805,000000,17.54,18.38,17.45,18.32,422809,0
+KURA.US,D,20210806,000000,19.48,19.74,17.69,17.74,940960,0
+KURA.US,D,20210809,000000,18.845,18.845,17.21,17.29,625460,0
+KURA.US,D,20210810,000000,17.75,17.75,16.83,17,1110330,0
+KURA.US,D,20210811,000000,17,17.3,16.64,17.05,332393,0
+KURA.US,D,20210812,000000,16.99,17.27,16.7,16.93,311709,0
+KURA.US,D,20210813,000000,16.89,16.96,16.46,16.5,247213,0
+KURA.US,D,20210816,000000,16.35,16.57,16.06,16.13,573925,0
+KURA.US,D,20210817,000000,16.19,16.21,15.495,16.17,511798,0
+KURA.US,D,20210818,000000,16.57,17.3322,15.7,15.72,576990,0
+KURA.US,D,20210819,000000,15.8,15.82,15.4,15.42,486214,0
+KURA.US,D,20210820,000000,15.12,16.07,15.12,15.9,689799,0
+KURA.US,D,20210823,000000,16.31,17.69,16.26,17.54,1271365,0
+KURA.US,D,20210824,000000,17.61,18.59,17.26,18.34,1672944,0
+KURA.US,D,20210825,000000,18.22,19.58,18.08,19.42,879763,0
+KURA.US,D,20210826,000000,19.26,19.68,18.76,18.95,609538,0
+KURA.US,D,20210827,000000,18.87,19.42,18.8,19.25,961608,0
+KURA.US,D,20210830,000000,19.39,19.5,18.68,18.98,1908894,0
+KURA.US,D,20210831,000000,18.86,19.26,18.41,18.46,1207044,0
+KURA.US,D,20210901,000000,18.44,19.43,17.96,19.39,1150414,0
+KURA.US,D,20210902,000000,19.35,19.45,18.8,19.15,391028,0
+KURA.US,D,20210903,000000,19.02,19.07,18.6,19,363513,0
+KURA.US,D,20210907,000000,19.13,19.6403,18.86,19.03,395498,0
+KURA.US,D,20210908,000000,19.06,19.58,18.64,19.51,535658,0
+KURA.US,D,20210909,000000,19.49,20.59,19.4,20.32,580639,0
+KURA.US,D,20210910,000000,20.31,20.75,19.84,20.7,1183175,0
+KURA.US,D,20210913,000000,20.91,20.91,19.89,19.97,782210,0
+KURA.US,D,20210914,000000,19.89,20.27,19.4101,19.85,664957,0
+KURA.US,D,20210915,000000,19.93,20.33,19.64,20.18,348083,0
+KURA.US,D,20210916,000000,20.19,20.3,19.83,20.18,386424,0
+KURA.US,D,20210917,000000,20.32,21.19,19.96,20.96,1003199,0
+KURA.US,D,20210920,000000,20.64,20.83,19.93,20.07,558049,0
+KURA.US,D,20210921,000000,20.08,20.65,19.88,20.29,466921,0
+KURA.US,D,20210922,000000,20.32,20.4,19.98,20.2,223168,0
+KURA.US,D,20210923,000000,20.38,20.44,20.14,20.35,316234,0
+KURA.US,D,20210924,000000,20.2,20.43,19.95,20.25,353120,0
+KURA.US,D,20210927,000000,20.34,21.0763,20.26,21,600409,0
+KURA.US,D,20210928,000000,20.55,21.1,19.77,19.89,363244,0
+KURA.US,D,20210929,000000,19.96,19.96,18.66,18.72,253430,0
+KURA.US,D,20210930,000000,18.9,19.15,18.62,18.73,268124,0
+KURA.US,D,20211001,000000,18.78,19.28,18.41,19.13,505360,0
+KURA.US,D,20211004,000000,18.97,19.11,18.44,19,416837,0
+KURA.US,D,20211005,000000,18.93,19.165,18.54,18.73,319901,0
+KURA.US,D,20211006,000000,18.47,19.3744,18.41,18.8,296456,0
+KURA.US,D,20211007,000000,18.88,19.52,18.72,18.96,255298,0
+KURA.US,D,20211008,000000,18.9,19.07,18.26,18.71,405817,0
+KURA.US,D,20211011,000000,18.79,19.23,18.52,18.63,462695,0
+KURA.US,D,20211012,000000,18.78,18.99,18.35,18.41,199395,0
+KURA.US,D,20211013,000000,18.38,18.72,18.01,18.07,204007,0
+KURA.US,D,20211014,000000,18.24,18.79,18.08,18.24,321012,0
+KURA.US,D,20211015,000000,18.69,18.73,17.93,18.02,272761,0
+KURA.US,D,20211018,000000,17.95,17.95,17.21,17.51,368333,0
+KURA.US,D,20211019,000000,17.62,18.12,17.43,17.74,316355,0
+KURA.US,D,20211020,000000,17.74,17.89,17.2,17.23,285978,0
+KURA.US,D,20211021,000000,17.22,17.74,17.1452,17.48,400224,0
+KURA.US,D,20211022,000000,17.47,17.81,17.23,17.56,581429,0
+KURA.US,D,20211025,000000,17.51,17.66,17.03,17.38,247794,0
+KURA.US,D,20211026,000000,17.5,17.77,17.13,17.17,665626,0
+KURA.US,D,20211027,000000,17.06,17.61,16.61,16.68,346973,0
+KURA.US,D,20211028,000000,16.67,17.285,16.67,16.9,334723,0
+KURA.US,D,20211029,000000,16.87,17.2,16.29,16.42,439213,0
+KURA.US,D,20211101,000000,16.66,17.215,16.52,17.09,695065,0
+KURA.US,D,20211102,000000,17.11,17.445,16.83,17.23,841977,0
+KURA.US,D,20211103,000000,17.14,18.42,17.14,18.37,882081,0
+KURA.US,D,20211104,000000,18.36,18.69,17.74,18.06,588722,0
+KURA.US,D,20211105,000000,18.62,19.72,18.42,19.57,1002212,0
+KURA.US,D,20211108,000000,19.56,19.62,18.7,19.38,1002283,0
+KURA.US,D,20211109,000000,19.13,19.3828,18.29,18.41,340646,0
+KURA.US,D,20211110,000000,18.35,18.43,17.72,17.88,306181,0
+KURA.US,D,20211111,000000,17.85,18.14,17.39,17.51,241230,0
+KURA.US,D,20211112,000000,17.62,17.87,17.31,17.72,412555,0
+KURA.US,D,20211115,000000,17.72,18.08,17.26,17.46,585798,0
+KURA.US,D,20211116,000000,17.3,17.6,16.98,17.5,481157,0
+KURA.US,D,20211117,000000,17.4,17.61,17.07,17.22,367966,0
+KURA.US,D,20211118,000000,17.25,17.42,16.88,17.25,587565,0
+KURA.US,D,20211119,000000,17.15,17.51,16.97,16.99,262678,0
+KURA.US,D,20211122,000000,17.11,17.11,16.46,16.49,426195,0
+KURA.US,D,20211123,000000,16.54,16.73,16.06,16.6,487119,0
+KURA.US,D,20211124,000000,12.85,14.745,12.32,14.02,6682008,0
+KURA.US,D,20211126,000000,13.51,14.18,13.41,14.005,975771,0
+KURA.US,D,20211129,000000,14.2,14.3389,13.68,13.94,1245063,0
+KURA.US,D,20211130,000000,13.9,14.1586,13.48,13.96,925253,0
+KURA.US,D,20211201,000000,14.27,14.31,13.33,13.35,913993,0
+KURA.US,D,20211202,000000,13.35,13.81,13.21,13.52,448725,0
+KURA.US,D,20211203,000000,13.56,13.56,12.39,12.39,922039,0
+KURA.US,D,20211206,000000,12.31,12.63,12.02,12.42,704177,0
+KURA.US,D,20211207,000000,12.71,13.305,12.49,12.98,860057,0
+KURA.US,D,20211208,000000,12.99,13.11,12.69,13.04,620705,0
+KURA.US,D,20211209,000000,13.2,13.2,12.41,12.44,619012,0
+KURA.US,D,20211210,000000,12.325,12.72,12.08,12.22,738051,0
+KURA.US,D,20211213,000000,12.25,12.9,12.06,12.8,689462,0
+KURA.US,D,20211214,000000,12.57,12.64,12.11,12.3,437547,0
+KURA.US,D,20211215,000000,12.35,13.22,12.08,13.17,611702,0
+KURA.US,D,20211216,000000,13.24,13.41,12.74,13.19,721173,0
+KURA.US,D,20211217,000000,13.27,14.45,13.02,14.24,1162625,0
+KURA.US,D,20211220,000000,13.87,15.02,13.63,14.8,921439,0
+KURA.US,D,20211221,000000,15.07,15.66,14.85,15.51,481290,0
+KURA.US,D,20211222,000000,15.31,15.72,14.7401,15.55,470834,0
+KURA.US,D,20211223,000000,15.63,16.2,15.2,16.06,504084,0
+KURA.US,D,20211227,000000,15.94,15.94,15.33,15.43,468598,0
+KURA.US,D,20211228,000000,15.32,15.805,15.04,15.06,383991,0
+KURA.US,D,20211229,000000,14.9004,15.04,14.52,14.66,249810,0
+KURA.US,D,20211230,000000,14.81,14.92,14.21,14.28,355332,0
+KURA.US,D,20211231,000000,14.47,14.61,13.99,14,239367,0
+KURA.US,D,20220103,000000,14.29,14.75,13.9894,14.69,413500,0
+KURA.US,D,20220104,000000,14.74,14.77,13.88,14.12,365846,0
+KURA.US,D,20220105,000000,14.12,14.375,13.28,13.35,521335,0
+KURA.US,D,20220106,000000,13.39,13.85,13.15,13.3,471243,0
+KURA.US,D,20220107,000000,13.45,13.58,12.89,12.89,589885,0
+KURA.US,D,20220110,000000,12.81,13.36,12.5,13.31,533369,0
+KURA.US,D,20220111,000000,13.29,14.07,13.11,13.55,942767,0
+KURA.US,D,20220112,000000,13.62,13.79,12.7,12.72,613967,0
+KURA.US,D,20220113,000000,12.73,13.09,12.56,13,600710,0
+KURA.US,D,20220114,000000,12.78,13.71,12.51,13.64,512093,0
+KURA.US,D,20220118,000000,13.38,13.56,12.91,13.14,822294,0
+KURA.US,D,20220119,000000,13.39,13.57,12.7,12.75,482663,0
+KURA.US,D,20220120,000000,13.07,13.27,11.69,11.79,1506191,0
+KURA.US,D,20220121,000000,11.76,12.3,11.62,11.78,1869153,0
+KURA.US,D,20220124,000000,11.51,13.005,11.49,12.9,1677884,0
+KURA.US,D,20220125,000000,12.7,13.7875,12.7,13.6,808977,0
+KURA.US,D,20220126,000000,13.7,14.43,13.56,14.15,1770767,0
+KURA.US,D,20220127,000000,13.92,14.33,12.61,12.69,1077740,0
+KURA.US,D,20220128,000000,12.53,12.945,12.25,12.88,991241,0
+KURA.US,D,20220131,000000,13.08,14.11,12.77,14.09,808021,0
+KURA.US,D,20220201,000000,13.97,14.27,13.44,13.7,720944,0
+KURA.US,D,20220202,000000,13.29,13.47,12.54,13.35,1197998,0
+KURA.US,D,20220203,000000,13.365,13.365,12.3,12.5,841446,0
+KURA.US,D,20220204,000000,12.5,13.085,12.25,12.65,1681709,0
+KURA.US,D,20220207,000000,12.6,13.39,12.6,13.14,1655297,0
+KURA.US,D,20220208,000000,13.36,13.36,12.49,12.69,1326653,0
+KURA.US,D,20220209,000000,12.97,13.76,12.71,13.24,2282164,0
+KURA.US,D,20220210,000000,13,13.61,12.72,12.96,3063165,0
+KURA.US,D,20220211,000000,13.03,13.3804,12.78,12.9,651648,0
+KURA.US,D,20220214,000000,13,13.17,12.72,12.83,1518026,0
+KURA.US,D,20220215,000000,13.41,14.43,13.36,14.3,1133136,0
+KURA.US,D,20220216,000000,14.19,14.19,13.71,13.95,1070285,0
+KURA.US,D,20220217,000000,14.01,14.04,13.24,13.3,544331,0
+KURA.US,D,20220218,000000,13.3,14.28,13.22,14.04,900808,0
+KURA.US,D,20220222,000000,13.86,15,12.8416,14.46,760655,0
+KURA.US,D,20220223,000000,14.51,14.56,14.04,14.08,707099,0
+KURA.US,D,20220224,000000,13.65,14.59,13.6,14.59,838020,0
+KURA.US,D,20220225,000000,13.62,16.17,13.25,16.13,876832,0
+KURA.US,D,20220228,000000,15.85,16.33,15.51,15.87,669209,0
+KURA.US,D,20220301,000000,15.9,16.47,15.7,15.99,539589,0
+KURA.US,D,20220302,000000,16.16,16.7,15.8,16.51,993031,0
+KURA.US,D,20220303,000000,16.29,16.49,15.96,16.1,834292,0
+KURA.US,D,20220304,000000,16,16.26,15.38,15.42,601742,0
+KURA.US,D,20220307,000000,15.39,16.31,15.34,16.2,582221,0
+KURA.US,D,20220308,000000,16.24,17.01,15.96,16.32,357808,0
+KURA.US,D,20220309,000000,16.4,17.43,16.4,16.98,591300,0
+KURA.US,D,20220310,000000,16.68,16.9,16.335,16.81,541254,0
+KURA.US,D,20220311,000000,16.98,17.24,16.24,16.29,761855,0
+KURA.US,D,20220314,000000,16.21,16.31,14.5,14.69,1200652,0
+KURA.US,D,20220315,000000,14.75,15.13,13.975,15.09,714712,0
+KURA.US,D,20220316,000000,15.45,15.9,14.73,15.87,1238100,0
+KURA.US,D,20220317,000000,15.79,16.1,15.45,16.08,695743,0
+KURA.US,D,20220318,000000,16.3,16.68,15.88,16.49,1994428,0
+KURA.US,D,20220321,000000,16.24,16.54,15.64,15.9,637027,0
+KURA.US,D,20220322,000000,15.96,16.48,15.96,16.39,375198,0
+KURA.US,D,20220323,000000,16.17,16.19,15.66,15.75,396582,0
+KURA.US,D,20220324,000000,15.91,16.46,15.77,16.37,360684,0
+KURA.US,D,20220325,000000,16.39,16.39,15.82,15.9,223548,0
+KURA.US,D,20220328,000000,15.79,16.18,15.65,16.14,279491,0
+KURA.US,D,20220329,000000,16.37,16.93,16.37,16.82,398515,0
+KURA.US,D,20220330,000000,16.73,16.79,16.05,16.09,326548,0
+KURA.US,D,20220331,000000,16.26,16.5716,16.05,16.08,316095,0
+KURA.US,D,20220401,000000,16.25,16.76,16.09,16.75,499056,0
+KURA.US,D,20220404,000000,16.91,17.26,16.62,17.17,454074,0
+KURA.US,D,20220405,000000,17.38,17.39,16.31,16.35,646820,0
+KURA.US,D,20220406,000000,16.18,16.87,15.6341,16.67,384710,0
+KURA.US,D,20220407,000000,16.55,16.82,16.29,16.39,227090,0
+KURA.US,D,20220408,000000,16.57,16.72,16.07,16.25,404331,0
+KURA.US,D,20220411,000000,16.12,16.72,15.4,15.45,334500,0
+KURA.US,D,20220412,000000,15.76,16.3,15.23,15.64,471198,0
+KURA.US,D,20220413,000000,15.81,16.52,15.81,16.38,475632,0
+KURA.US,D,20220414,000000,16.26,16.285,15.97,16.13,454829,0
+KURA.US,D,20220418,000000,15.89,16.51,15.87,16.15,817537,0
+KURA.US,D,20220419,000000,16.12,17.01,16.01,16.09,762595,0
+KURA.US,D,20220420,000000,16.11,16.47,15.84,15.98,388618,0
+KURA.US,D,20220421,000000,16.19,16.33,14.72,14.92,649681,0
+KURA.US,D,20220422,000000,14.75,15.13,14.19,14.79,590171,0
+KURA.US,D,20220425,000000,14.91,15.38,14.46,15.3,348992,0
+KURA.US,D,20220426,000000,15.12,15.33,14.33,14.42,422364,0
+KURA.US,D,20220427,000000,14.46,14.855,14.18,14.26,295695,0
+KURA.US,D,20220428,000000,14.53,14.7,13.54,14.38,428255,0
+KURA.US,D,20220429,000000,14.23,14.81,14.205,14.35,414378,0
+KURA.US,D,20220502,000000,14.31,14.99,14.16,14.97,570252,0
+KURA.US,D,20220503,000000,15.1,15.1,14.55,14.86,739861,0
+KURA.US,D,20220504,000000,14.88,14.88,13.6,14.65,516762,0
+KURA.US,D,20220505,000000,14.75,15.01,12.99,13.1,663446,0
+KURA.US,D,20220506,000000,13.13,13.13,11.66,11.77,555967,0
+KURA.US,D,20220509,000000,11.53,11.75,11.01,11.52,1138133,0
+KURA.US,D,20220510,000000,12.14,13.29,12.015,12.41,1036916,0
+KURA.US,D,20220511,000000,12.33,12.5,10.8,10.86,857963,0
+KURA.US,D,20220512,000000,10.84,11.165,10.41,10.71,825004,0
+KURA.US,D,20220513,000000,11.06,11.63,10.9,11.62,650058,0
+KURA.US,D,20220516,000000,11.61,11.88,11.35,11.59,527769,0
+KURA.US,D,20220517,000000,11.97,12.55,11.74,12.46,1316208,0
+KURA.US,D,20220518,000000,12.03,12.5742,11.62,11.9,706055,0
+KURA.US,D,20220519,000000,11.86,12.38,11.36,12.13,717702,0
+KURA.US,D,20220520,000000,12.39,12.81,11.9,12.59,631682,0
+KURA.US,D,20220523,000000,12.68,12.865,12.4,12.75,418346,0
+KURA.US,D,20220524,000000,12.61,12.75,11.91,12.12,305461,0
+KURA.US,D,20220525,000000,12.1,12.54,11.76,11.96,253171,0
+KURA.US,D,20220526,000000,12.02,12.62,11.9,12.55,428578,0
+KURA.US,D,20220527,000000,12.55,13.51,12.41,13.51,419874,0
+KURA.US,D,20220531,000000,13.39,13.5,12.95,13.16,459539,0
+KURA.US,D,20220601,000000,13.33,13.81,13.02,13.58,949869,0
+KURA.US,D,20220602,000000,13.28,13.96,13.265,13.49,530519,0
+KURA.US,D,20220603,000000,13.44,13.7199,13.29,13.57,509488,0
+KURA.US,D,20220606,000000,13.77,13.94,13.08,13.22,356295,0
+KURA.US,D,20220607,000000,13.08,13.707,12.85,13.57,425802,0
+KURA.US,D,20220608,000000,13.43,13.8,13.39,13.79,427066,0
+KURA.US,D,20220609,000000,13.73,14.5,13.33,13.94,521207,0
+KURA.US,D,20220610,000000,13.59,14.11,13.4925,13.8,751692,0
+KURA.US,D,20220613,000000,13.42,13.81,12.47,13.07,1097925,0
+KURA.US,D,20220614,000000,13.17,13.72,12.975,13.66,518944,0
+KURA.US,D,20220615,000000,13.78,14.27,13.39,14.03,619203,0
+KURA.US,D,20220616,000000,13.61,13.69,12.512,13.26,884162,0
+KURA.US,D,20220617,000000,13.63,14.26,13.45,14.21,1791417,0
+KURA.US,D,20220621,000000,14.21,15.41,14.21,14.84,690173,0
+KURA.US,D,20220622,000000,14.59,16.32,14.52,16.07,944566,0
+KURA.US,D,20220623,000000,16.14,17.3,15.92,17.21,763033,0
+KURA.US,D,20220624,000000,17.33,18.35,16.81,18.17,1491853,0
+KURA.US,D,20220627,000000,18.15,18.34,17.23,17.35,916594,0
+KURA.US,D,20220628,000000,17.38,17.82,16.85,17.46,823973,0
+KURA.US,D,20220629,000000,17.34,18.36,17.15,18.22,526603,0
+KURA.US,D,20220630,000000,18.01,18.6299,17.85,18.33,486443,0
+KURA.US,D,20220701,000000,18.41,19.179,17.83,18.5,775361,0
+KURA.US,D,20220705,000000,18.27,19.46,18.27,19.45,971029,0
+KURA.US,D,20220706,000000,19.45,19.77,18.8,18.88,682486,0
+KURA.US,D,20220707,000000,18.88,19.93,18.84,19.33,1022735,0
+KURA.US,D,20220708,000000,19.05,19.16,18.69,18.78,919611,0
+KURA.US,D,20220711,000000,18.52,18.87,17.16,17.24,711065,0
+KURA.US,D,20220712,000000,17.72,18.02,17.03,17.94,649804,0
+KURA.US,D,20220713,000000,17.74,19.26,17.74,18.94,1282282,0
+KURA.US,D,20220714,000000,18.71,18.71,18.105,18.44,661210,0
+KURA.US,D,20220715,000000,18.6,18.6,17.145,17.94,839298,0
+KURA.US,D,20220718,000000,18.27,18.66,17.9,18.16,1038599,0
+KURA.US,D,20220719,000000,18.47,19.09,17.54,17.84,993181,0
+KURA.US,D,20220720,000000,17.81,18.02,16.46,16.53,1680659,0
+KURA.US,D,20220721,000000,16.42,16.61,15.22,15.8,2113563,0
+KURA.US,D,20220722,000000,15.89,16.42,15.485,15.64,813325,0
+KURA.US,D,20220725,000000,15.62,15.75,15.3,15.53,590166,0
+KURA.US,D,20220726,000000,15.55,16.17,15.22,16.11,655752,0
+KURA.US,D,20220727,000000,16.13,16.59,15.69,16.27,897713,0
+KURA.US,D,20220728,000000,16.35,16.425,15.64,15.86,542092,0
+KURA.US,D,20220729,000000,15.74,15.79,15.12,15.31,524984,0
+KURA.US,D,20220801,000000,15.28,15.49,14.86,14.93,606563,0
+KURA.US,D,20220802,000000,14.93,15.18,14.68,14.92,952377,0
+KURA.US,D,20220803,000000,15.16,15.53,14.8201,15.08,804947,0
+KURA.US,D,20220804,000000,14.92,15.715,14.25,15.08,2456249,0
+KURA.US,D,20220805,000000,14.77,15.78,14.56,15.49,792805,0
+KURA.US,D,20220808,000000,15.86,15.86,15.17,15.54,865928,0
+KURA.US,D,20220809,000000,15.28,15.51,14.7,14.96,1212029,0
+KURA.US,D,20220810,000000,15.21,16.735,15.21,16.5,993552,0
+KURA.US,D,20220811,000000,16.6,17.49,15.94,16,824230,0
+KURA.US,D,20220812,000000,16.04,16.28,15.9,16.23,467479,0
+KURA.US,D,20220815,000000,16.27,16.9,16.01,16.47,447362,0
+KURA.US,D,20220816,000000,16.49,16.72,15.745,15.85,554534,0
+KURA.US,D,20220817,000000,15.85,15.88,15.4,15.5,584554,0
+KURA.US,D,20220818,000000,15.38,15.73,14.91,15.25,484474,0
+KURA.US,D,20220819,000000,15.08,15.43,14.915,15.27,386524,0
+KURA.US,D,20220822,000000,15.19,15.46,15.04,15.28,516513,0
+KURA.US,D,20220823,000000,15.34,15.58,15.1,15.39,366348,0
+KURA.US,D,20220824,000000,15.43,15.85,15.39,15.52,395486,0
+KURA.US,D,20220825,000000,15.56,15.56,14.89,15.09,520584,0
+KURA.US,D,20220826,000000,15.05,15.22,14.05,14.16,595137,0
+KURA.US,D,20220829,000000,13.96,14.19,13.71,13.82,436469,0
+KURA.US,D,20220830,000000,13.96,14.17,13.5,13.9,498041,0
+KURA.US,D,20220831,000000,14.08,14.38,13.725,13.86,648115,0
+KURA.US,D,20220901,000000,13.77,15.12,13.6655,15.06,743357,0
+KURA.US,D,20220902,000000,15.18,15.39,14.725,14.8,552978,0
+KURA.US,D,20220906,000000,14.69,14.86,14.32,14.65,494184,0
+KURA.US,D,20220907,000000,14.57,15.17,14.57,14.89,535839,0
+KURA.US,D,20220908,000000,14.71,14.98,14.65,14.94,383867,0
+KURA.US,D,20220909,000000,15.04,15.08,14.47,14.47,688658,0
+KURA.US,D,20220912,000000,14.54,15.1,14.37,15,1545691,0
+KURA.US,D,20220913,000000,14.63,14.85,13.91,14.16,1469992,0
+KURA.US,D,20220914,000000,14.08,14.65,13.89,14.54,773664,0
+KURA.US,D,20220915,000000,14.44,14.67,14.26,14.6,755942,0
+KURA.US,D,20220916,000000,14.41,14.44,13.04,13.2,3218625,0
+KURA.US,D,20220919,000000,13.01,13.28,12.71,12.9,933808,0
+KURA.US,D,20220920,000000,12.79,13.0325,12.565,12.69,754555,0
+KURA.US,D,20220921,000000,12.63,12.65,11.9557,12.01,1004004,0
+KURA.US,D,20220922,000000,11.75,12.71,11.7,12.51,768521,0
+KURA.US,D,20220923,000000,12.41,12.61,12.25,12.54,1260966,0
+KURA.US,D,20220926,000000,12.54,12.885,12.24,12.55,571852,0
+KURA.US,D,20220927,000000,12.81,12.96,12.46,12.69,616363,0
+KURA.US,D,20220928,000000,12.83,13.52,12.83,13.43,871145,0
+KURA.US,D,20220929,000000,13.4,14,12.86,13.31,986417,0
+KURA.US,D,20220930,000000,13.26,14.6,13.24,13.66,1444473,0
+KURA.US,D,20221003,000000,13.84,13.84,12.8601,13.07,947363,0
+KURA.US,D,20221004,000000,13.07,13.75,13.05,13.71,937425,0
+KURA.US,D,20221005,000000,13.59,14.265,13.43,14.17,836579,0
+KURA.US,D,20221006,000000,14.06,14.8,13.66,14.72,1405791,0
+KURA.US,D,20221007,000000,14.56,14.77,14.28,14.54,1560755,0
+KURA.US,D,20221010,000000,14.43,14.54,14.05,14.3,878574,0
+KURA.US,D,20221011,000000,14.27,14.34,13.43,13.93,1207523,0
+KURA.US,D,20221012,000000,13.92,15.52,13.78,15.27,1592477,0
+KURA.US,D,20221013,000000,15.04,15.93,14.86,15.68,1233545,0
+KURA.US,D,20221014,000000,15.79,15.94,15.08,15.11,703329,0
+KURA.US,D,20221017,000000,15.28,15.4,14.64,15.38,988703,0
+KURA.US,D,20221018,000000,15.41,16.14,15.4,15.85,763575,0
+KURA.US,D,20221019,000000,15.69,16.49,15.46,15.77,1655976,0
+KURA.US,D,20221020,000000,15.8,16.3,15.55,16.21,837840,0
+KURA.US,D,20221021,000000,16.33,16.92,16.26,16.9,965293,0
+KURA.US,D,20221024,000000,16.88,16.99,16.27,16.87,889066,0
+KURA.US,D,20221025,000000,16.93,17.27,16.42,16.52,1011887,0
+KURA.US,D,20221026,000000,16.6,16.85,15.595,15.87,1262887,0
+KURA.US,D,20221027,000000,15.92,16.07,15.395,15.42,738652,0
+KURA.US,D,20221028,000000,15.54,15.91,15.19,15.9,776576,0
+KURA.US,D,20221031,000000,15.87,15.875,15.37,15.52,641875,0
+KURA.US,D,20221101,000000,15.75,16.26,15.66,15.99,570826,0
+KURA.US,D,20221102,000000,16.06,16.19,15.54,15.59,697672,0
+KURA.US,D,20221103,000000,14.69,15.76,12.789,15.33,5164652,0
+KURA.US,D,20221104,000000,15.75,15.91,14.22,14.46,1433370,0
+KURA.US,D,20221107,000000,14.33,14.43,13.58,13.63,917972,0
+KURA.US,D,20221108,000000,13.66,13.98,13.14,13.28,824838,0
+KURA.US,D,20221109,000000,13.18,13.68,12.9,13.5,1208534,0
+KURA.US,D,20221110,000000,14.15,15.395,13.56,15.23,1519820,0
+KURA.US,D,20221111,000000,15.16,15.56,14.74,15.15,1144780,0
+KURA.US,D,20221114,000000,15.17,16.36,15.03,15.76,1814765,0
+KURA.US,D,20221115,000000,15.96,16.37,15.15,15.3,1283861,0
+KURA.US,D,20221116,000000,15.24,15.84,15.045,15.2,642017,0
+KURA.US,D,20221117,000000,15.11,15.45,14.87,15.07,560136,0
+KURA.US,D,20221118,000000,15.19,15.49,14.68,15.09,770723,0
+KURA.US,D,20221121,000000,15.09,15.51,14.87,15.36,794582,0
+KURA.US,D,20221122,000000,15.45,15.57,15.14,15.34,824582,0
+KURA.US,D,20221123,000000,15.29,15.465,14.85,14.85,487939,0
+KURA.US,D,20221125,000000,14.67,15.04,14.6,14.86,156375,0
+KURA.US,D,20221128,000000,14.71,15.18,14.65,14.7,511724,0
+KURA.US,D,20221129,000000,14.75,15.22,14.48,14.98,501014,0
+KURA.US,D,20221130,000000,15.11,15.79,14.83,15.77,898382,0
+KURA.US,D,20221201,000000,16,16.02,15.45,15.57,684225,0
+KURA.US,D,20221202,000000,15.45,16.1,15.17,16,809540,0
+KURA.US,D,20221205,000000,15.99,16,15.51,15.82,838761,0
+KURA.US,D,20221206,000000,15.78,16.135,15.28,15.38,1194233,0
+KURA.US,D,20221207,000000,15.23,15.86,15.15,15.45,1020869,0
+KURA.US,D,20221208,000000,15.52,15.7,15.165,15.22,612659,0
+KURA.US,D,20221209,000000,15.02,15.5,14.831,15.11,1058254,0
+KURA.US,D,20221212,000000,12.65,13.37,11.11,13.17,5744832,0
+KURA.US,D,20221213,000000,13.56,14.11,13.19,13.78,1644043,0
+KURA.US,D,20221214,000000,13.63,14,13.06,13.17,801146,0
+KURA.US,D,20221215,000000,13.1,13.1,12.51,12.7,1064243,0
+KURA.US,D,20221216,000000,12.6,12.84,11.94,12.17,2364255,0
+KURA.US,D,20221219,000000,12.09,12.46,11.5501,12.2,978452,0
+KURA.US,D,20221220,000000,12.18,12.41,11.85,11.99,1110545,0
+KURA.US,D,20221221,000000,12,12.22,11.77,12.01,684012,0
+KURA.US,D,20221222,000000,11.78,11.99,11.48,11.81,824163,0
+KURA.US,D,20221223,000000,11.86,11.86,11.35,11.68,933225,0
+KURA.US,D,20221227,000000,11.52,11.73,11.19,11.23,473663,0
+KURA.US,D,20221228,000000,11.33,11.52,11.13,11.5,539512,0
+KURA.US,D,20221229,000000,11.61,12.31,11.44,12.25,684055,0
+KURA.US,D,20221230,000000,12.16,12.43,11.86,12.41,563551,0
+KURA.US,D,20230103,000000,12.48,12.61,11.92,12.05,686656,0
+KURA.US,D,20230104,000000,12.07,12.8921,12.01,12.12,660902,0
+KURA.US,D,20230105,000000,11.94,12.39,11.75,12.26,471622,0
+KURA.US,D,20230106,000000,12.28,12.46,11.7854,12.17,396607,0
+KURA.US,D,20230109,000000,12.23,12.27,11.82,11.92,715625,0
+KURA.US,D,20230110,000000,11.88,12.21,11.43,11.94,749497,0
+KURA.US,D,20230111,000000,11.91,12.51,11.55,12.47,562951,0
+KURA.US,D,20230112,000000,12.52,13.74,12.185,13.71,1083982,0
+KURA.US,D,20230113,000000,13.64,15.055,13.61,14.3,1273803,0
+KURA.US,D,20230117,000000,14.25,14.9485,13.825,14.07,831262,0
+KURA.US,D,20230118,000000,14.16,14.4,13.895,14,544893,0
+KURA.US,D,20230119,000000,14,14.21,13.48,13.92,1332147,0
+KURA.US,D,20230120,000000,14.12,14.12,13.79,13.93,825690,0
+KURA.US,D,20230123,000000,13.92,14.14,13.78,13.97,561833,0
+KURA.US,D,20230124,000000,14.22,14.36,13.9,14.09,859833,0
+KURA.US,D,20230125,000000,14.04,14.78,13.875,14.6,904040,0
+KURA.US,D,20230126,000000,14.71,14.91,13.88,14.01,495695,0
+KURA.US,D,20230127,000000,13.89,14.46,13.585,13.64,1132128,0
+KURA.US,D,20230130,000000,13.59,13.76,12.98,13.17,549504,0
+KURA.US,D,20230131,000000,14.18,14.33,13.55,13.82,588985,0
+KURA.US,D,20230201,000000,14.01,14.04,13.21,13.89,492635,0
+KURA.US,D,20230202,000000,14.34,14.49,13.65,13.72,681556,0
+KURA.US,D,20230203,000000,13.53,13.77,13.27,13.38,549105,0
+KURA.US,D,20230206,000000,13.38,13.55,13.135,13.17,317619,0
+KURA.US,D,20230207,000000,13.16,13.32,12.93,13.15,557686,0
+KURA.US,D,20230208,000000,13.11,13.15,12.55,12.57,299584,0
+KURA.US,D,20230209,000000,12.59,12.8,12.52,12.63,323082,0
+KURA.US,D,20230210,000000,12.62,12.76,12.34,12.48,340659,0
+KURA.US,D,20230213,000000,12.48,12.61,12.19,12.39,335575,0
+KURA.US,D,20230214,000000,12.38,12.73,12.06,12.34,650534,0
+KURA.US,D,20230215,000000,12.24,12.45,11.98,12.09,645574,0
+KURA.US,D,20230216,000000,11.94,12.09,11.85,11.99,772063,0
+KURA.US,D,20230217,000000,12.31,12.46,11.87,12.27,467247,0
+KURA.US,D,20230221,000000,12.24,12.2957,11.79,11.82,730171,0
+KURA.US,D,20230222,000000,11.89,12,11.74,11.96,514708,0
+KURA.US,D,20230223,000000,11.99,12.34,11.7,12.03,1141803,0
+KURA.US,D,20230224,000000,12,12.4,11.415,11.7,1648445,0
+KURA.US,D,20230227,000000,11.86,12.025,11.74,11.86,501571,0
+KURA.US,D,20230228,000000,11.79,12.01,11.71,11.92,482827,0
+KURA.US,D,20230301,000000,11.95,12,11.5,11.95,635756,0
+KURA.US,D,20230302,000000,11.9,11.91,11.15,11.42,681981,0
+KURA.US,D,20230303,000000,11.51,11.91,11.3301,11.77,490772,0
+KURA.US,D,20230306,000000,11.74,11.74,11.23,11.34,417927,0
+KURA.US,D,20230307,000000,11.33,11.55,11.2,11.27,262768,0
+KURA.US,D,20230308,000000,11.3,11.75,11.04,11.08,534516,0
+KURA.US,D,20230309,000000,11.09,11.25,10.83,11.04,588001,0
+KURA.US,D,20230310,000000,11,11.04,10.3,10.71,1127945,0
+KURA.US,D,20230313,000000,10.84,11.35,10.34,11.22,542212,0
+KURA.US,D,20230314,000000,11.44,11.77,11.39,11.72,604388,0
+KURA.US,D,20230315,000000,11.6,11.78,11.485,11.69,478327,0
+KURA.US,D,20230316,000000,11.64,11.96,11.41,11.75,436797,0
+KURA.US,D,20230317,000000,11.72,11.77,11.46,11.73,873715,0
+KURA.US,D,20230320,000000,11.73,12.55,11.49,12.27,592531,0
+KURA.US,D,20230321,000000,12.29,12.54,12.06,12.34,513022,0
+KURA.US,D,20230322,000000,12.32,12.435,12.02,12.03,606858,0
+KURA.US,D,20230323,000000,12.18,12.32,11.96,12.27,583561,0
+KURA.US,D,20230324,000000,12.19,12.295,11.66,11.79,934653,0
+KURA.US,D,20230327,000000,11.81,12.48,11.755,12.03,629952,0
+KURA.US,D,20230328,000000,12.03,12.45,11.935,12.35,985655,0
+KURA.US,D,20230329,000000,12.4,12.52,11.9,12.31,869912,0
+KURA.US,D,20230330,000000,12.31,12.36,11.79,11.86,508431,0
+KURA.US,D,20230331,000000,11.94,12.25,11.85,12.23,432314,0
+KURA.US,D,20230403,000000,12.23,12.82,12.23,12.78,431055,0
+KURA.US,D,20230404,000000,12.81,12.87,12.08,12.22,617774,0
+KURA.US,D,20230405,000000,12.21,12.43,11.88,11.94,298478,0
+KURA.US,D,20230406,000000,11.93,12.42,11.84,12.39,336970,0
+KURA.US,D,20230410,000000,12.29,12.29,11.93,11.99,491682,0
+KURA.US,D,20230411,000000,12,12.23,11.83,11.96,418854,0
+KURA.US,D,20230412,000000,12.06,12.1809,11.67,11.7,304246,0
+KURA.US,D,20230413,000000,11.83,12.08,11.74,11.82,719493,0
+KURA.US,D,20230414,000000,11.82,11.91,11.28,11.44,257861,0
+KURA.US,D,20230417,000000,11.49,12.14,11.39,11.51,1136113,0
+KURA.US,D,20230418,000000,11.55,11.69,10.1,11.01,1071252,0
+KURA.US,D,20230419,000000,10.95,11.59,10.75,11.33,732322,0
+KURA.US,D,20230420,000000,11.24,11.24,10.68,10.77,797832,0
+KURA.US,D,20230421,000000,10.85,11.19,10.74,11,522677,0
+KURA.US,D,20230424,000000,10.89,11.06,10.6284,10.76,331133,0
+KURA.US,D,20230425,000000,10.86,10.94,10.55,10.73,361993,0
+KURA.US,D,20230426,000000,10.86,10.89,10.075,10.13,403388,0
+KURA.US,D,20230427,000000,10.28,10.28,9.56,9.62,949428,0
+KURA.US,D,20230428,000000,9.69,10.13,9.49,9.74,679698,0
+KURA.US,D,20230501,000000,9.7,10.54,9.7,10.44,612447,0
+KURA.US,D,20230502,000000,10.41,10.56,10,10.21,559013,0
+KURA.US,D,20230503,000000,10.25,10.77,10.145,10.66,579310,0
+KURA.US,D,20230504,000000,10.64,11.37,10.46,11.21,389942,0
+KURA.US,D,20230505,000000,11.25,11.55,11.18,11.39,361990,0
+KURA.US,D,20230508,000000,11.37,11.4399,11.07,11.19,478967,0
+KURA.US,D,20230509,000000,11.09,11.62,10.995,11.4,329133,0
+KURA.US,D,20230510,000000,11.48,11.65,11.24,11.45,336417,0
+KURA.US,D,20230511,000000,11.39,12.55,11.0315,12.4,737880,0
+KURA.US,D,20230512,000000,12.38,12.45,11.92,12.24,649983,0
+KURA.US,D,20230515,000000,12.38,12.95,12.335,12.66,503849,0
+KURA.US,D,20230516,000000,12.25,12.54,11.66,12.52,687564,0
+KURA.US,D,20230517,000000,13.17,13.17,12.15,12.42,515207,0
+KURA.US,D,20230518,000000,12.3,12.59,11.97,12.32,731568,0
+KURA.US,D,20230519,000000,12.49,13.05,12.27,12.85,804830,0
+KURA.US,D,20230522,000000,12.9,13.59,12.87,13.39,525974,0
+KURA.US,D,20230523,000000,13.44,14.32,13.44,13.93,1348519,0
+KURA.US,D,20230524,000000,13.97,14.29,13.53,13.99,1210085,0
+KURA.US,D,20230525,000000,13.9,14.02,13.3,13.85,1065063,0
+KURA.US,D,20230526,000000,13.8,13.99,13.19,13.35,429200,0
+KURA.US,D,20230530,000000,13.42,13.69,12.44,13.21,923592,0
+KURA.US,D,20230531,000000,13.33,14.07,13.18,13.32,535357,0
+KURA.US,D,20230601,000000,13.36,14.1,12.97,13.5,1042833,0
+KURA.US,D,20230602,000000,13.68,13.74,13.142,13.2,621132,0
+KURA.US,D,20230605,000000,13.03,13.45,12.89,13.06,414257,0
+KURA.US,D,20230606,000000,13.26,13.77,13.26,13.51,800026,0
+KURA.US,D,20230607,000000,13.57,14.035,13.025,13.92,895064,0
+KURA.US,D,20230608,000000,13.84,14.04,13.61,13.7,695462,0
+KURA.US,D,20230609,000000,13.7,13.7,13.03,13.07,523187,0
+KURA.US,D,20230612,000000,13.42,13.7,12.85,12.88,1294374,0
+KURA.US,D,20230613,000000,12.88,13.07,12.435,12.72,1063595,0
+KURA.US,D,20230614,000000,12.08,12.69,11.39,11.47,4616891,0
+KURA.US,D,20230615,000000,11.34,11.5,10.93,10.96,2094492,0
+KURA.US,D,20230616,000000,11.11,11.11,10.59,10.76,3396407,0
+KURA.US,D,20230620,000000,10.91,11.17,10.66,11,1304462,0
+KURA.US,D,20230621,000000,10.95,11.01,10.58,10.72,728765,0
+KURA.US,D,20230622,000000,11.03,11.085,10.78,10.86,825883,0
+KURA.US,D,20230623,000000,10.75,10.9725,10.685,10.91,1743483,0
+KURA.US,D,20230626,000000,10.7,10.91,10.29,10.31,1601620,0
+KURA.US,D,20230627,000000,10.35,10.39,10.0599,10.33,1306026,0
+KURA.US,D,20230628,000000,10.3,10.35,10.01,10.3,1711311,0
+KURA.US,D,20230629,000000,10.25,10.39,10.07,10.28,771756,0
+KURA.US,D,20230630,000000,10.34,10.64,10.185,10.58,862371,0
+KURA.US,D,20230703,000000,10.55,10.69,10.41,10.6,320435,0
+KURA.US,D,20230705,000000,10.6,10.79,10.45,10.5,586912,0
+KURA.US,D,20230706,000000,10.4,10.4,10.1,10.12,885175,0
+KURA.US,D,20230707,000000,10.14,10.2,9.95,9.995,931806,0
+KURA.US,D,20230710,000000,10.02,10.11,9.83,9.92,1041653,0
+KURA.US,D,20230711,000000,9.95,10.04,9.755,9.9,595268,0
+KURA.US,D,20230712,000000,10.02,10.58,9.89,10.3,1961214,0
+KURA.US,D,20230713,000000,10.32,10.3953,9.99,10.03,612735,0
+KURA.US,D,20230714,000000,10.01,10.085,9.81,10.04,586203,0
+KURA.US,D,20230717,000000,10.06,10.41,10.02,10.19,541518,0
+KURA.US,D,20230718,000000,10.23,10.54,10.16,10.54,422024,0
+KURA.US,D,20230719,000000,10.75,11.35,10.7,11.04,933969,0
+KURA.US,D,20230720,000000,11.04,11.17,10.815,11.01,646632,0
+KURA.US,D,20230721,000000,11.11,11.15,10.92,11.01,590372,0
+KURA.US,D,20230724,000000,11,11.11,10.2375,10.26,681296,0
+KURA.US,D,20230725,000000,10.23,10.34,9.91,10.01,947570,0
+KURA.US,D,20230726,000000,10.13,10.14,9.78,9.92,441301,0
+KURA.US,D,20230727,000000,9.93,9.95,9.72,9.78,436391,0
+KURA.US,D,20230728,000000,9.81,10.15,9.79,9.97,390837,0
+KURA.US,D,20230731,000000,9.97,10.53,9.93,10.44,431209,0
+KURA.US,D,20230801,000000,10.42,10.5118,10.13,10.34,400227,0
+KURA.US,D,20230802,000000,10.31,10.42,10.02,10.27,332954,0
+KURA.US,D,20230803,000000,10.2,10.58,10.2,10.54,462977,0
+KURA.US,D,20230804,000000,10.49,11.3841,10.49,11,617744,0
+KURA.US,D,20230807,000000,10.95,10.95,10.31,10.43,645891,0
+KURA.US,D,20230808,000000,10.37,10.48,10.19,10.4,604315,0
+KURA.US,D,20230809,000000,10.4,10.77,10.38,10.76,398827,0
+KURA.US,D,20230810,000000,10.64,11.155,10.64,11.04,335331,0
+KURA.US,D,20230811,000000,11.63,11.97,11.27,11.86,854209,0
+KURA.US,D,20230814,000000,11.85,12.09,11.4,11.72,518243,0
+KURA.US,D,20230815,000000,11.73,11.91,11.5,11.71,412515,0
+KURA.US,D,20230816,000000,11.67,11.81,11.17,11.2,412271,0
+KURA.US,D,20230817,000000,11.18,11.41,10.9,10.93,434424,0
+KURA.US,D,20230818,000000,10.84,11.05,10.5,10.52,418683,0
+KURA.US,D,20230821,000000,10.63,11.05,10.5,10.92,389801,0
+KURA.US,D,20230822,000000,10.91,10.91,10.51,10.54,233520,0
+KURA.US,D,20230823,000000,10.57,10.85,10.5,10.52,229714,0
+KURA.US,D,20230824,000000,10.48,10.49,10.08,10.11,366398,0
+KURA.US,D,20230825,000000,10.14,10.5,10.045,10.28,524163,0
+KURA.US,D,20230828,000000,10.3,10.77,10.19,10.32,364711,0
+KURA.US,D,20230829,000000,10.29,10.55,10.05,10.14,463569,0
+KURA.US,D,20230830,000000,10.24,10.295,9.92,10.09,383623,0
+KURA.US,D,20230831,000000,10.07,10.14,9.87,9.93,494672,0
+KURA.US,D,20230901,000000,9.95,10.16,9.95,10.06,473091,0
+KURA.US,D,20230905,000000,10.05,10.14,9.71,9.72,535616,0
+KURA.US,D,20230906,000000,9.73,9.73,9.28,9.66,453418,0
+KURA.US,D,20230907,000000,9.62,9.97,9.47,9.96,403915,0
+KURA.US,D,20230908,000000,9.98,10.35,9.73,10.15,355013,0
+KURA.US,D,20230911,000000,10.2,10.2321,9.83,10,328754,0
+KURA.US,D,20230912,000000,9.98,10.01,9.78,9.95,477561,0
+KURA.US,D,20230913,000000,9.98,10.13,9.6825,9.75,333498,0
+KURA.US,D,20230914,000000,9.77,9.85,9.55,9.7,352688,0
+KURA.US,D,20230915,000000,9.77,9.95,9.47,9.89,2776362,0
+KURA.US,D,20230918,000000,9.85,10,9.5,9.59,527866,0
+KURA.US,D,20230919,000000,9.58,9.81,9.45,9.63,448657,0
+KURA.US,D,20230920,000000,9.63,9.63,8.99,9,333046,0
+KURA.US,D,20230921,000000,8.86,9.07,8.712,9.03,448683,0
+KURA.US,D,20230922,000000,9.17,9.17,8.8,8.86,510870,0
+KURA.US,D,20230925,000000,8.81,8.81,8.53,8.57,345822,0
+KURA.US,D,20230926,000000,8.61,8.75,8.39,8.44,394990,0
+KURA.US,D,20230927,000000,8.44,8.67,8.34,8.67,458658,0
+KURA.US,D,20230928,000000,8.68,8.85,8.6,8.77,384773,0
+KURA.US,D,20230929,000000,8.84,9.141,8.5325,9.12,843554,0
+KURA.US,D,20231002,000000,9.2,9.39,8.57,8.6,1029538,0
+KURA.US,D,20231003,000000,8.58,8.7365,8.24,8.27,457540,0
+KURA.US,D,20231004,000000,8.24,8.24,7.93,8.15,872928,0
+KURA.US,D,20231005,000000,8.14,8.8,7.9975,8.77,760551,0
+KURA.US,D,20231006,000000,8.8,9.36,8.41,9.25,437857,0
+KURA.US,D,20231009,000000,9.13,9.2399,8.97,9.06,1428849,0
+KURA.US,D,20231010,000000,9.07,9.19,8.97,9.03,580118,0
+KURA.US,D,20231011,000000,9.05,9.22,8.895,9.1,440273,0
+KURA.US,D,20231012,000000,9.07,9.145,8.61,8.78,655948,0
+KURA.US,D,20231013,000000,8.81,8.81,8.36,8.44,404599,0
+KURA.US,D,20231016,000000,8.59,8.665,8.19,8.61,2029796,0
+KURA.US,D,20231017,000000,8.54,8.91,8.54,8.72,2104210,0
+KURA.US,D,20231018,000000,8.73,8.89,8.291,8.37,2100159,0
+KURA.US,D,20231019,000000,8.34,8.37,8.12,8.26,1373070,0
+KURA.US,D,20231020,000000,8.3,8.479,8.16,8.27,364905,0
+KURA.US,D,20231023,000000,8.25,8.25,7.56,7.58,1196042,0
+KURA.US,D,20231024,000000,7.65,8.09,7.65,7.91,1085463,0
+KURA.US,D,20231025,000000,7.83,7.94,7.41,7.67,378658,0
+KURA.US,D,20231026,000000,7.67,7.97,7.61,7.9,378767,0
+KURA.US,D,20231027,000000,7.96,8.09,7.62,7.66,816216,0
+KURA.US,D,20231030,000000,7.77,8.15,7.52,8.15,371886,0
+KURA.US,D,20231031,000000,8.23,8.53,8.08,8.45,341469,0
+KURA.US,D,20231101,000000,8.6,8.6,7.92,7.99,704490,0
+KURA.US,D,20231102,000000,8,8.48,7.98,8.42,550806,0
+KURA.US,D,20231103,000000,8.76,9.22,8.56,9.01,1195337,0
+KURA.US,D,20231106,000000,9.19,9.28,8.72,8.99,573794,0
+KURA.US,D,20231107,000000,8.99,9.4702,8.92,9.27,948953,0
+KURA.US,D,20231108,000000,9.28,9.345,8.93,9.05,564901,0
+KURA.US,D,20231109,000000,9.11,9.16,8.47,8.6,1804692,0
+KURA.US,D,20231110,000000,8.68,8.83,8.43,8.52,1928481,0
+KURA.US,D,20231113,000000,8.44,8.78,8.17,8.7,2044565,0
+KURA.US,D,20231114,000000,9.3,9.3,8.87,9.2,2207907,0
+KURA.US,D,20231115,000000,9.17,9.81,9.045,9.38,972047,0
+KURA.US,D,20231116,000000,9.43,9.43,8.8,9.09,558867,0
+KURA.US,D,20231117,000000,9.2,9.63,9.07,9.56,503237,0
+KURA.US,D,20231120,000000,9.57,9.89,9.46,9.55,258604,0
+KURA.US,D,20231121,000000,9.42,9.53,9.27,9.34,242205,0
+KURA.US,D,20231122,000000,9.45,9.51,9.3,9.39,184263,0
+KURA.US,D,20231124,000000,9.45,9.73,9.45,9.56,155566,0
+KURA.US,D,20231127,000000,9.48,9.58,9.075,9.26,268052,0
+KURA.US,D,20231128,000000,9.23,9.465,9.06,9.44,230441,0
+KURA.US,D,20231129,000000,9.48,9.94,9.48,9.49,297517,0
+KURA.US,D,20231130,000000,9.67,10.05,9.6,9.67,436367,0
+KURA.US,D,20231201,000000,9.71,9.98,9.18,9.96,367072,0
+KURA.US,D,20231204,000000,9.92,10.22,9.8,10.21,428402,0
+KURA.US,D,20231205,000000,10.09,10.9,10.078,10.8,531241,0
+KURA.US,D,20231206,000000,10.9,11.48,10.81,11.07,1305875,0
+KURA.US,D,20231207,000000,11.16,11.43,11.0413,11.3,798305,0
+KURA.US,D,20231208,000000,11.27,11.44,10.38,10.81,1362181,0
+KURA.US,D,20231211,000000,10.72,10.96,10.44,10.72,2265947,0
+KURA.US,D,20231212,000000,10.66,11.49,10.33,11.13,3720156,0
+KURA.US,D,20231213,000000,11.13,11.63,10.88,11.6,2034056,0
+KURA.US,D,20231214,000000,11.8,12.25,11.61,11.95,1690844,0
+KURA.US,D,20231215,000000,12.07,12.37,11.97,12.3,3875172,0
+KURA.US,D,20231218,000000,12.27,12.55,11.96,12.35,1480141,0
+KURA.US,D,20231219,000000,12.45,13.5,12.45,13.29,3569438,0
+KURA.US,D,20231220,000000,13.26,13.37,12.33,12.35,729412,0
+KURA.US,D,20231221,000000,12.63,12.75,12.3,12.57,476361,0
+KURA.US,D,20231222,000000,13.25,13.91,13.11,13.69,1059038,0
+KURA.US,D,20231226,000000,13.99,14.14,13.67,14.01,384279,0
+KURA.US,D,20231227,000000,14.08,14.23,13.9127,14.22,328761,0
+KURA.US,D,20231228,000000,14.25,14.4675,14.02,14.31,470861,0
+KURA.US,D,20231229,000000,14.29,14.64,14.1628,14.38,671500,0
+KURA.US,D,20240102,000000,14.47,15.49,14.39,15.36,1021310,0
+KURA.US,D,20240103,000000,15.46,15.46,14.85,15.06,1087122,0
+KURA.US,D,20240104,000000,14.97,15.86,14.97,15.63,1539391,0
+KURA.US,D,20240105,000000,15.49,15.5325,14.99,15,575518,0
+KURA.US,D,20240108,000000,15,15.4599,14.81,15.32,1491638,0
+KURA.US,D,20240109,000000,15.08,15.08,14.67,14.87,1438150,0
+KURA.US,D,20240110,000000,14.83,15.22,14.57,15.09,529151,0
+KURA.US,D,20240111,000000,14.87,15.8,14.78,15.48,1608917,0
+KURA.US,D,20240112,000000,15.73,15.96,15.33,15.37,744763,0
+KURA.US,D,20240116,000000,15.19,15.36,14.82,15.17,904160,0
+KURA.US,D,20240117,000000,14.848,15.07,14.48,14.76,859957,0
+KURA.US,D,20240118,000000,14.83,14.84,14.21,14.55,578241,0
+KURA.US,D,20240119,000000,14.52,14.79,14.28,14.69,474005,0
+KURA.US,D,20240122,000000,14.79,14.9291,13.81,14,1165673,0
+KURA.US,D,20240123,000000,14.27,14.6,13.29,13.42,798051,0
+KURA.US,D,20240124,000000,18.4,21.4,17.81,19.61,16113089,0
+KURA.US,D,20240125,000000,19.9,20.21,18.66,18.73,3288228,0
+KURA.US,D,20240126,000000,18.94,19.1698,17.9,17.98,1802214,0
+KURA.US,D,20240129,000000,17.75,18.719,17.45,18.6,1572455,0
+KURA.US,D,20240130,000000,18.5,22.92,18.24,20.85,11213123,0
+KURA.US,D,20240131,000000,21.12,21.66,19.98,20.14,1898634,0
+KURA.US,D,20240201,000000,20.36,21.22,19.91,21.02,1170934,0
+KURA.US,D,20240202,000000,20.98,21.4499,20.67,21.13,991814,0
+KURA.US,D,20240205,000000,20.88,20.96,20.05,20.55,939106,0
+KURA.US,D,20240206,000000,20.53,21.08,20.2605,20.97,594240,0
+KURA.US,D,20240207,000000,21.03,21.03,20.33,20.36,530790,0
+KURA.US,D,20240208,000000,20.03,20.61,19.96,20.33,1412898,0
+KURA.US,D,20240209,000000,20.49,21,19.88,19.97,771150,0
+KURA.US,D,20240212,000000,19.87,20.53,19.86,20.4,1012828,0
+KURA.US,D,20240213,000000,19.74,20.01,19.181,19.49,923969,0
+KURA.US,D,20240214,000000,19.91,20.06,19.43,19.73,614579,0
+KURA.US,D,20240215,000000,19.77,20.63,19.77,20.51,730564,0
+KURA.US,D,20240216,000000,20.41,20.64,20.07,20.62,638821,0
+KURA.US,D,20240220,000000,20.5,21.8899,19.47,20.28,1864809,0
+KURA.US,D,20240221,000000,20.06,20.39,19.55,19.99,563755,0
+KURA.US,D,20240222,000000,20.21,20.28,19.26,19.59,796442,0
+KURA.US,D,20240223,000000,19.71,20.6867,19.5799,20.25,572569,0
+KURA.US,D,20240226,000000,20.22,21.03,20.22,20.74,543297,0
+KURA.US,D,20240227,000000,20.89,21.93,20.6303,21.76,1102520,0
+KURA.US,D,20240228,000000,21.75,22.5333,21.34,21.38,1696887,0
+KURA.US,D,20240229,000000,21.71,21.95,20.73,21.08,698129,0
+KURA.US,D,20240301,000000,21.13,21.96,21.065,21.59,788497,0
+KURA.US,D,20240304,000000,21.73,21.77,21.08,21.31,523821,0
+KURA.US,D,20240305,000000,21.17,21.51,20.74,21.04,471672,0
+KURA.US,D,20240306,000000,21.31,23.13,21.07,22.7,1577894,0
+KURA.US,D,20240307,000000,23.09,23.75,21.87,22.26,1827267,0
+KURA.US,D,20240308,000000,22.64,23.657,22.37,23.53,1192048,0
+KURA.US,D,20240311,000000,23.53,24.17,22.78,22.82,1200303,0
+KURA.US,D,20240312,000000,22.74,22.935,21.55,22.31,1144747,0
+KURA.US,D,20240313,000000,22.35,23.025,22.35,22.83,685927,0
+KURA.US,D,20240314,000000,22.54,22.76,21.7203,21.98,1170025,0
+KURA.US,D,20240315,000000,21.94,22.97,21.9166,22.34,3345487,0
+KURA.US,D,20240318,000000,22.22,22.22,20.9,21.04,1014156,0
+KURA.US,D,20240319,000000,20.99,21.76,20.65,21.69,1067477,0
+KURA.US,D,20240320,000000,21.25,22.25,21.25,21.94,837015,0
+KURA.US,D,20240321,000000,22.14,22.82,21.27,21.35,795687,0
+KURA.US,D,20240322,000000,21.73,21.885,21.33,21.4,1112373,0
+KURA.US,D,20240325,000000,21.45,21.96,20.926,20.99,482551,0
+KURA.US,D,20240326,000000,21.4,21.6,20.38,20.42,778369,0
+KURA.US,D,20240327,000000,20.44,21.23,20.265,21.17,654368,0
+KURA.US,D,20240328,000000,21.17,21.645,20.89,21.33,867490,0
+KURA.US,D,20240401,000000,21.19,21.89,20.975,21.82,705380,0
+KURA.US,D,20240402,000000,21.3,21.3,20.27,20.52,752861,0
+KURA.US,D,20240403,000000,20.29,20.826,20.23,20.34,553569,0
+KURA.US,D,20240404,000000,20.58,21.38,20.2,20.36,918005,0
+KURA.US,D,20240405,000000,20.09,20.81,19.58,20.36,599650,0
+KURA.US,D,20240408,000000,20.65,20.76,20.12,20.42,304440,0
+KURA.US,D,20240409,000000,20.44,20.81,20,20.68,404859,0
+KURA.US,D,20240410,000000,20.07,20.24,19.7,19.9,869070,0
+KURA.US,D,20240411,000000,20.04,20.62,20.04,20.4,764312,0
+KURA.US,D,20240412,000000,20.3,20.3,19,19.48,637108,0
+KURA.US,D,20240415,000000,19.57,19.7,18.59,19.01,751803,0
+KURA.US,D,20240416,000000,18.81,18.945,18.41,18.59,821071,0
+KURA.US,D,20240417,000000,18.8,18.89,17.89,17.99,660270,0
+KURA.US,D,20240418,000000,17.86,18.05,17.52,17.68,1653399,0
+KURA.US,D,20240419,000000,17.61,17.9,16.79,17.55,1166479,0
+KURA.US,D,20240422,000000,18.33,19.18,17.92,18.19,2099668,0
+KURA.US,D,20240423,000000,18.12,19.27,18.12,18.73,1038242,0
+KURA.US,D,20240424,000000,18.75,18.92,18.41,18.75,816009,0
+KURA.US,D,20240425,000000,18.26,19.22,17.96,19,888900,0
+KURA.US,D,20240426,000000,19.2,19.71,18.95,19.65,576892,0
+KURA.US,D,20240429,000000,19.8,20.34,19.715,20.06,507637,0
+KURA.US,D,20240430,000000,19.92,20.35,19.6,19.62,599378,0
+KURA.US,D,20240501,000000,19.63,20.81,19.63,20.28,754610,0
+KURA.US,D,20240502,000000,20.15,20.64,19.96,20.59,560380,0
+KURA.US,D,20240503,000000,20.55,21.25,20.26,20.63,605625,0
+KURA.US,D,20240506,000000,20.77,21.26,20.7,21.01,813820,0
+KURA.US,D,20240507,000000,21,21.3,20.6124,21.07,536610,0
+KURA.US,D,20240508,000000,20.78,20.88,20.1,20.545,630810,0
+KURA.US,D,20240509,000000,20.6,21.11,20.52,20.77,422284,0
+KURA.US,D,20240510,000000,20.95,21.03,20.02,20.71,573475,0
+KURA.US,D,20240513,000000,20.93,20.935,20.255,20.61,339014,0
+KURA.US,D,20240514,000000,20.92,21.78,20.701,20.91,620637,0
+KURA.US,D,20240515,000000,21.48,22,21.43,21.87,765349,0
+KURA.US,D,20240516,000000,21.78,23.1,21.6,22.98,1143007,0
+KURA.US,D,20240517,000000,23.06,23.06,22.13,22.17,582334,0
+KURA.US,D,20240520,000000,22.11,22.64,22.01,22.24,487098,0
+KURA.US,D,20240521,000000,22.06,22.24,21.59,22.11,477320,0
+KURA.US,D,20240522,000000,21.75,22.88,21.715,22.55,670576,0
+KURA.US,D,20240523,000000,22.48,22.57,21.1506,21.43,641504,0
+KURA.US,D,20240524,000000,21.55,21.89,21.16,21.17,260061,0
+KURA.US,D,20240528,000000,21.49,21.75,21.09,21.49,436449,0
+KURA.US,D,20240529,000000,21.21,21.345,20.41,20.47,804014,0
+KURA.US,D,20240530,000000,20.69,20.735,20.17,20.69,816124,0
+KURA.US,D,20240531,000000,20.92,21.373,20.37,20.61,471625,0
+KURA.US,D,20240603,000000,20.95,22.29,20.61,21.19,671247,0
+KURA.US,D,20240604,000000,21.06,21.21,20.48,20.79,588489,0
+KURA.US,D,20240605,000000,20.9,21.93,20.655,21.79,424628,0
+KURA.US,D,20240606,000000,21.77,22.1732,21.38,22.06,854495,0
+KURA.US,D,20240607,000000,21.72,22.29,21.26,21.76,937639,0
+KURA.US,D,20240610,000000,21.29,21.42,20.43,20.89,731339,0
+KURA.US,D,20240611,000000,20.63,21.61,20.36,21.49,428400,0
+KURA.US,D,20240612,000000,22.36,22.675,21.41,21.68,507214,0
+KURA.US,D,20240613,000000,21.77,22.06,21.181,21.57,422291,0
+KURA.US,D,20240614,000000,21.27,21.36,20.55,20.82,476124,0
+KURA.US,D,20240617,000000,20.55,20.72,19.79,20.69,589455,0
+KURA.US,D,20240618,000000,20.73,20.9,19.46,19.77,777605,0
+KURA.US,D,20240620,000000,19.63,20.515,19.41,20.32,499100,0
+KURA.US,D,20240621,000000,20.38,21.26,20.38,20.94,2545312,0
+KURA.US,D,20240624,000000,21.15,21.85,20.985,21.08,886020,0
+KURA.US,D,20240625,000000,21.04,21.14,20.46,20.49,539486,0
+KURA.US,D,20240626,000000,20.39,20.7,20.01,20.6,441351,0
+KURA.US,D,20240627,000000,20.65,20.65,20.16,20.5,320946,0
+KURA.US,D,20240628,000000,20.61,20.94,20.13,20.59,3444745,0
+KURA.US,D,20240701,000000,20.51,21.29,20.2,21.2,687007,0
+KURA.US,D,20240702,000000,21.18,21.37,20.47,20.58,703950,0
+KURA.US,D,20240703,000000,20.72,21.005,20.01,20.06,293310,0
+KURA.US,D,20240705,000000,20,20.19,19.83,20.01,314306,0
+KURA.US,D,20240708,000000,20.3,20.58,19.86,19.99,636960,0
+KURA.US,D,20240709,000000,20.02,20.7,19.975,20.6,813848,0
+KURA.US,D,20240710,000000,20.84,20.895,20.21,20.33,548193,0
+KURA.US,D,20240711,000000,20.91,22.17,20.47,21.95,810751,0
+KURA.US,D,20240712,000000,22.12,22.75,21.84,22.39,404955,0
+KURA.US,D,20240715,000000,22.65,22.99,22.42,22.77,577580,0
+KURA.US,D,20240716,000000,23,23.48,22.8,23.23,722526,0
+KURA.US,D,20240717,000000,22.78,23.14,21.39,21.73,704417,0
+KURA.US,D,20240718,000000,21.7,22.07,21.21,21.5,522008,0
+KURA.US,D,20240719,000000,21.59,21.65,20.75,20.95,532021,0
+KURA.US,D,20240722,000000,21.14,21.25,20.44,20.75,683782,0
+KURA.US,D,20240723,000000,20.65,21.24,20.48,21.08,890338,0
+KURA.US,D,20240724,000000,20.94,21.21,20.34,20.36,2498988,0
+KURA.US,D,20240725,000000,20.52,20.83,20.34,20.78,820199,0
+KURA.US,D,20240726,000000,21.24,21.6,20.77,21.09,461782,0
+KURA.US,D,20240729,000000,21.08,21.41,20.4,20.86,444643,0
+KURA.US,D,20240730,000000,21.04,21.5599,20.37,20.7,399596,0
+KURA.US,D,20240731,000000,20.9,21.5,20.43,20.81,440755,0
+KURA.US,D,20240801,000000,20.31,20.96,19.88,20.19,854218,0
+KURA.US,D,20240802,000000,19,19.75,18.95,19.5,729477,0
+KURA.US,D,20240805,000000,18.21,19.14,17.74,18.86,1065459,0
+KURA.US,D,20240806,000000,19.02,19.53,18.59,19.14,484346,0
+KURA.US,D,20240807,000000,19.61,19.89,18.5,18.57,2319876,0
+KURA.US,D,20240808,000000,18.86,19.24,18.5,19.12,639555,0
+KURA.US,D,20240809,000000,19.2,19.65,18.56,18.97,1107395,0
+KURA.US,D,20240812,000000,19.09,19.29,18.78,18.98,547402,0
+KURA.US,D,20240813,000000,19.04,19.44,18.87,19.03,594805,0
+KURA.US,D,20240814,000000,19.15,19.195,18.7141,19.04,277406,0
+KURA.US,D,20240815,000000,19.58,19.77,19.2,19.45,525416,0
+KURA.US,D,20240816,000000,19.42,19.85,19.23,19.25,535421,0
+KURA.US,D,20240819,000000,19.25,20.13,19.16,20.12,433564,0
+KURA.US,D,20240820,000000,20.03,20.16,19.645,20.08,207144,0
+KURA.US,D,20240821,000000,20.11,20.5,19.74,19.97,377452,0
+KURA.US,D,20240822,000000,20.05,20.13,19.64,19.74,333155,0
+KURA.US,D,20240823,000000,19.89,20.37,19.65,20.18,517472,0
+KURA.US,D,20240826,000000,20.29,20.68,20.03,20.54,259388,0
+KURA.US,D,20240827,000000,20.43,20.68,19.95,20.28,238393,0
+KURA.US,D,20240828,000000,20.18,20.41,19.93,20.14,285577,0
+KURA.US,D,20240829,000000,20.31,20.97,20.13,20.51,313503,0
+KURA.US,D,20240830,000000,20.61,21.12,20.27,21.06,377708,0
+KURA.US,D,20240903,000000,21,21.569,20.1,20.21,365347,0
+KURA.US,D,20240904,000000,20.1,20.405,19.66,19.84,495892,0
+KURA.US,D,20240905,000000,19.83,19.87,19.36,19.68,589186,0
+KURA.US,D,20240906,000000,19.68,19.725,19.12,19.29,316214,0
+KURA.US,D,20240909,000000,19.28,19.82,19.28,19.56,413870,0
+KURA.US,D,20240910,000000,19.59,20.45,19.3,19.74,869334,0
+KURA.US,D,20240911,000000,19.54,19.9,19.26,19.88,322251,0
+KURA.US,D,20240912,000000,19.94,20.16,19.68,19.89,289793,0
+KURA.US,D,20240913,000000,20.17,21.09,19.9,20.88,386247,0
+KURA.US,D,20240916,000000,21.02,21.13,20.57,20.87,311502,0
+KURA.US,D,20240917,000000,20.81,21.36,20.14,20.16,526506,0
+KURA.US,D,20240918,000000,20.18,21.09,19.99,20.26,456823,0
+KURA.US,D,20240919,000000,20.82,21.4,20.45,21.08,846439,0
+KURA.US,D,20240920,000000,21.13,21.4,20.85,20.95,995839,0
+KURA.US,D,20240923,000000,21.11,21.11,20.18,20.21,241198,0
+KURA.US,D,20240924,000000,20.21,20.21,19.8,19.82,405911,0
+KURA.US,D,20240925,000000,19.87,20,19.49,19.57,384214,0
+KURA.US,D,20240926,000000,19.87,19.87,19.35,19.46,318848,0
+KURA.US,D,20240927,000000,19.69,19.75,19.35,19.52,340413,0
+KURA.US,D,20240930,000000,19.39,19.935,19.27,19.54,482309,0
+KURA.US,D,20241001,000000,19.53,19.53,18.65,19.21,642348,0
+KURA.US,D,20241002,000000,19.06,19.14,18.49,18.5,672761,0
+KURA.US,D,20241003,000000,18.25,18.59,18.11,18.18,541782,0
+KURA.US,D,20241004,000000,18.35,18.65,18.03,18.04,452400,0
+KURA.US,D,20241007,000000,18.03,18.06,17.63,17.89,419706,0
+KURA.US,D,20241008,000000,17.99,18.5,17.99,18.16,564377,0
+KURA.US,D,20241009,000000,18.14,18.47,17.84,18.32,403905,0
+KURA.US,D,20241010,000000,18.07,18.36,18.01,18.24,244816,0
+KURA.US,D,20241011,000000,18.27,18.825,18.1,18.58,499446,0
+KURA.US,D,20241014,000000,17.98,18.45,17.57,18.06,839644,0
+KURA.US,D,20241015,000000,18.05,18.29,17.87,18.21,665076,0
+KURA.US,D,20241016,000000,18.34,18.5,18.19,18.27,409584,0
+KURA.US,D,20241017,000000,18.26,18.3,17.84,18.09,295358,0
+KURA.US,D,20241018,000000,18.08,18.36,17.85,18,251306,0
+KURA.US,D,20241021,000000,17.88,17.97,17.54,17.7,556032,0
+KURA.US,D,20241022,000000,17.94,17.94,17.32,17.37,489200,0
+KURA.US,D,20241023,000000,17.27,17.7,16.97,17.02,1014240,0
+KURA.US,D,20241024,000000,17.85,18.175,17.4,17.78,1559807,0
+KURA.US,D,20241025,000000,17.88,18.13,17.39,17.51,583436,0
+KURA.US,D,20241028,000000,17.79,18.185,17.62,17.73,381347,0
+KURA.US,D,20241029,000000,17.56,17.81,17.08,17.36,553301,0
+KURA.US,D,20241030,000000,17.22,17.58,16.89,16.97,807212,0
+KURA.US,D,20241031,000000,16.84,16.91,16.5,16.72,538052,0
+KURA.US,D,20241101,000000,16.73,17.23,16.62,16.88,347241,0
+KURA.US,D,20241104,000000,16.75,17.85,16.615,17.81,842205,0
+KURA.US,D,20241105,000000,18,18.0707,17.24,17.52,876894,0
+KURA.US,D,20241106,000000,18.04,18.58,17.79,17.84,1446634,0
+KURA.US,D,20241107,000000,17.79,18.26,17.62,17.77,552230,0
+KURA.US,D,20241108,000000,16.77,17.96,16.55,17.68,687009,0
+KURA.US,D,20241111,000000,17.89,18.0575,17.26,17.56,484356,0
+KURA.US,D,20241112,000000,18.3,19.7283,18,18.57,1997811,0
+KURA.US,D,20241113,000000,18.63,18.8672,17.44,17.75,988929,0
+KURA.US,D,20241114,000000,17.67,17.94,16.41,16.49,735464,0
+KURA.US,D,20241115,000000,16.49,16.49,15.55,15.92,979575,0
+KURA.US,D,20241118,000000,15.99,16.68,15.75,16.04,823302,0
+KURA.US,D,20241119,000000,15.92,16.61,15.86,15.96,620962,0
+KURA.US,D,20241120,000000,15.96,16.09,15.42,15.91,925654,0
+KURA.US,D,20241121,000000,11.8,12.24,9.68,10.06,17538925,0
+KURA.US,D,20241122,000000,10.27,11.17,9.95,10.8,7017427,0
+KURA.US,D,20241125,000000,11.19,11.35,10.63,10.96,3978082,0
+KURA.US,D,20241126,000000,10.81,11,10.53,10.75,2915890,0
+KURA.US,D,20241127,000000,10.89,11.44,10.71,11.17,5265930,0
+KURA.US,D,20241129,000000,11.14,11.25,10.88,11.04,1279702,0
+KURA.US,D,20241202,000000,11.19,11.62,10.96,11.2,2236811,0
+KURA.US,D,20241203,000000,11.11,11.38,10.96,11.17,1302929,0
+KURA.US,D,20241204,000000,11.18,11.39,10.94,10.94,1429133,0
+KURA.US,D,20241205,000000,10.81,10.92,10.545,10.71,1612822,0
+KURA.US,D,20241206,000000,10.82,11.08,10.65,10.67,1282897,0
+KURA.US,D,20241209,000000,10.76,11.11,10.5,10.53,1726479,0
+KURA.US,D,20241210,000000,10.61,10.71,10.06,10.29,1668003,0
+KURA.US,D,20241211,000000,10.32,10.495,10.14,10.2,1555579,0
+KURA.US,D,20241212,000000,10.19,10.26,9.58,9.69,1793060,0
+KURA.US,D,20241213,000000,9.71,9.82,9.395,9.63,1145410,0
+KURA.US,D,20241216,000000,9.65,10.02,9.58,9.975,1341694,0
+KURA.US,D,20241217,000000,9.96,9.985,9.56,9.74,1327562,0
+KURA.US,D,20241218,000000,9.69,9.69,8.97,9.12,4601662,0
+KURA.US,D,20241219,000000,9.23,9.33,8.85,8.97,3785813,0
+KURA.US,D,20241220,000000,8.92,9.17,8.88,9.01,3204000,0
+KURA.US,D,20241223,000000,9.04,9.04,8.76,8.94,1384874,0
+KURA.US,D,20241224,000000,8.91,9.015,8.75,8.86,703397,0
+KURA.US,D,20241226,000000,8.8,9.07,8.76,8.98,1054303,0
+KURA.US,D,20241227,000000,8.97,9.015,8.64,8.67,1331004,0
+KURA.US,D,20241230,000000,8.65,8.67,8.42,8.51,1985285,0
+KURA.US,D,20241231,000000,8.57,8.73,8.5,8.71,1303397,0
+KURA.US,D,20250102,000000,8.78,8.8697,8.62,8.68,1092627,0
+KURA.US,D,20250103,000000,8.72,8.85,8.605,8.73,1430192,0
+KURA.US,D,20250106,000000,8.82,8.88,8.51,8.51,1440562,0
+KURA.US,D,20250107,000000,8.38,8.6761,8.13,8.17,1441130,0
+KURA.US,D,20250108,000000,8.07,8.1594,7.7,7.78,2097913,0
+KURA.US,D,20250110,000000,7.59,7.7286,7.175,7.32,1577156,0
+KURA.US,D,20250113,000000,7.27,7.27,6.98,7.24,1570847,0
+KURA.US,D,20250114,000000,7.3,7.33,7.05,7.26,1025385,0
+KURA.US,D,20250115,000000,7.57,7.66,7.12,7.24,1670246,0
+KURA.US,D,20250116,000000,7.22,7.24,7.02,7.18,867471,0
+KURA.US,D,20250117,000000,7.24,7.32,7.14,7.26,1174518,0
+KURA.US,D,20250121,000000,7.35,7.435,7.2,7.39,2903917,0
+KURA.US,D,20250122,000000,7.34,7.895,7.26,7.86,2100723,0
+KURA.US,D,20250123,000000,7.78,8.22,7.78,8.21,1226900,0
+KURA.US,D,20250124,000000,8.19,8.25,7.92,7.98,1114885,0
+KURA.US,D,20250127,000000,7.93,8.26,7.83,7.91,1174554,0
+KURA.US,D,20250128,000000,7.89,7.9,7.599006,7.77,1544944,0
+KURA.US,D,20250129,000000,7.7,7.87,7.52,7.69,1454464,0
+KURA.US,D,20250130,000000,7.75,8.21,7.71,8.03,1369644,0
+KURA.US,D,20250131,000000,8.04,8.286,7.91,7.91,1362538,0
+KURA.US,D,20250203,000000,7.71,8.56,7.61,8.25,3955658,0
+KURA.US,D,20250204,000000,8.17,8.91,8.04,8.89,3746062,0
+KURA.US,D,20250205,000000,8.97,9.16,8.8149,9.05,2840664,0
+KURA.US,D,20250206,000000,8.15,9.14,7.5501,8.82,6270336,0
+KURA.US,D,20250207,000000,8.81,8.98,8.475,8.65,1890649,0
+KURA.US,D,20250210,000000,8.73,8.93,8.64,8.79,1106788,0
+KURA.US,D,20250211,000000,8.71,8.85,8.25,8.34,1928345,0
+KURA.US,D,20250212,000000,8.19,8.39,8.15,8.35,805856,0
+KURA.US,D,20250213,000000,8.42,8.5,7.96,8.28,699131,0
+KURA.US,D,20250214,000000,8.37,8.53,8.25,8.28,815081,0
+KURA.US,D,20250218,000000,8.38,8.55,7.98,7.985,923992,0
+KURA.US,D,20250219,000000,7.87,8.32,7.87,8.29,827943,0
+KURA.US,D,20250220,000000,8.3,8.355,7.995,8.15,831642,0
+KURA.US,D,20250221,000000,8.28,8.355,8.1901,8.25,971869,0
+KURA.US,D,20250224,000000,8.21,8.21,7.85,7.861,1058452,0
+KURA.US,D,20250225,000000,7.94,7.96,7.56,7.88,889300,0
+KURA.US,D,20250226,000000,7.88,8.025,7.75,7.77,696058,0
+KURA.US,D,20250227,000000,7.97,8.02,7.6,7.65,1244056,0
+KURA.US,D,20250228,000000,7.6,7.72,7.335,7.71,1980142,0
+KURA.US,D,20250303,000000,7.82,7.89,7.21,7.25,1403719,0
+KURA.US,D,20250304,000000,7.16,7.43,7.13,7.33,1591054,0
+KURA.US,D,20250305,000000,7.41,7.55,7.3,7.37,1179505,0
+KURA.US,D,20250306,000000,7.19,7.72,7.13,7.7,1440888,0
+KURA.US,D,20250307,000000,7.66,7.74,7.495,7.53,1291402,0
+KURA.US,D,20250310,000000,7.45,7.59,7.22,7.24,1327812,0
+KURA.US,D,20250311,000000,7.22,7.395,6.79,7.33,1358391,0
+KURA.US,D,20250312,000000,7.45,7.78,7.3,7.71,1190572,0
+KURA.US,D,20250313,000000,7.7,7.93,7.28,7.28,1430304,0
+KURA.US,D,20250314,000000,7.36,7.49,7.035,7.14,1535925,0
+KURA.US,D,20250317,000000,7.23,7.35,6.965,7.29,1456081,0
+KURA.US,D,20250318,000000,7.21,7.42,6.95,7.34,1021294,0
+KURA.US,D,20250319,000000,7.33,7.38,7.14,7.27,690765,0
+KURA.US,D,20250320,000000,7.22,7.87,7.22,7.85,930144,0
+KURA.US,D,20250321,000000,7.85,8.04,7.59,7.84,2172737,0
+KURA.US,D,20250324,000000,7.83,7.87,7.47,7.65,778085,0
+KURA.US,D,20250325,000000,7.66,7.73,7.08,7.12,653975,0
+KURA.US,D,20250326,000000,7.1,7.31,7.04,7.14,748817,0
+KURA.US,D,20250327,000000,7.19,7.26,7.01,7.14,467564,0
+KURA.US,D,20250328,000000,7.14,7.22,6.96,7.05,957113,0
+KURA.US,D,20250331,000000,6.88,6.95,6.435,6.6,1099543,0
+KURA.US,D,20250401,000000,6.56,6.58,6.27,6.38,1253081,0
+KURA.US,D,20250402,000000,6.31,6.56,6.27,6.52,1231266,0
+KURA.US,D,20250403,000000,6.29,6.315,5.985,6.17,1167317,0
+KURA.US,D,20250404,000000,6.08,6.16,5.82,5.89,1449400,0
+KURA.US,D,20250407,000000,5.65,6.02,5.41,5.76,987427,0
+KURA.US,D,20250408,000000,5.96,6.12,5.555,5.62,1007061,0
+KURA.US,D,20250409,000000,5.57,6.14,5.48,5.97,2410219,0
+KURA.US,D,20250410,000000,5.82,5.86,5.5,5.63,1787723,0
+KURA.US,D,20250411,000000,5.66,5.85,5.5,5.77,2111550,0
+KURA.US,D,20250414,000000,5.89,5.95,5.715,5.85,4124834,0
+KURA.US,D,20250415,000000,5.82,6.11,5.76,6.03,3994975,0
+KURA.US,D,20250416,000000,5.97,6.01,5.69,5.75,1800239,0
+KURA.US,D,20250417,000000,5.7,5.91,5.64,5.9,961043,0
+KURA.US,D,20250421,000000,5.84,6.3,5.776,6.18,829349,0
+KURA.US,D,20250422,000000,6.27,6.41,6.145,6.31,1010347,0
+KURA.US,D,20250423,000000,6.47,6.6,6.35,6.37,1113510,0
+KURA.US,D,20250424,000000,6.365,6.494,6.2709,6.43,772890,0
+KURA.US,D,20250425,000000,6.3,6.466,6.14,6.43,984566,0
+KURA.US,D,20250428,000000,6.46,6.6,6.4,6.51,826668,0
+KURA.US,D,20250429,000000,6.51,6.56,6.38,6.52,865202,0
+KURA.US,D,20250430,000000,6.46,6.59,6.4329,6.56,967177,0
+KURA.US,D,20250501,000000,6.52,6.55,6.36,6.49,1339357,0
+KURA.US,D,20250502,000000,6.23,6.605,6.2,6.47,1635642,0
+KURA.US,D,20250505,000000,6.55,6.76,6.38,6.72,901131,0
+KURA.US,D,20250506,000000,6.69,6.69,5.77,5.79,2100647,0
+KURA.US,D,20250507,000000,5.77,5.815,5.575,5.645,1438017,0
+KURA.US,D,20250508,000000,5.65,6.11,5.48,6,999201,0
+KURA.US,D,20250509,000000,6.02,6.12,5.76,5.76,742247,0
+KURA.US,D,20250512,000000,5.98,6.325,5.9,6.09,936096,0
+KURA.US,D,20250513,000000,6.1,6.24,5.75,5.8,1005413,0
+KURA.US,D,20250514,000000,5.83,5.93,5.6,5.73,956181,0
+KURA.US,D,20250515,000000,5.76,5.96,5.56,5.95,1208812,0
+KURA.US,D,20250516,000000,5.96,6.2,5.89,6.02,1067914,0
+KURA.US,D,20250519,000000,5.96,6.295,5.95,6.24,1316193,0
+KURA.US,D,20250520,000000,6.51,6.51,6.235,6.38,1236324,0
+KURA.US,D,20250521,000000,6.26,6.47,6.11,6.2,1145225,0
+KURA.US,D,20250522,000000,6.17,6.33,6.1,6.24,848804,0
+KURA.US,D,20250523,000000,6.19,6.19,5.6,5.64,2678687,0
+KURA.US,D,20250527,000000,5.73,5.78,5.48,5.61,1141836,0
+KURA.US,D,20250528,000000,5.61,5.68,5.48,5.55,807895,0
+KURA.US,D,20250529,000000,5.6,5.84,5.53,5.82,1153520,0
+KURA.US,D,20250530,000000,5.73,5.74,5.53,5.69,880635,0
+KURA.US,D,20250602,000000,5.95,6.46,5.7651,6.3,2281801,0
+KURA.US,D,20250603,000000,6.25,6.53,6.06,6.42,1600907,0
+KURA.US,D,20250604,000000,6.46,6.65,6.2669,6.45,1260006,0
+KURA.US,D,20250605,000000,6.42,6.695,6.3285,6.57,853712,0
+KURA.US,D,20250606,000000,6.59,6.9199,6.59,6.73,767850,0
+KURA.US,D,20250609,000000,6.86,6.885,6.64,6.73,777707,0
+KURA.US,D,20250610,000000,6.78,7.02,6.71,6.81,672170,0
+KURA.US,D,20250611,000000,6.86,7.11,6.755,6.92,1828647,0
+KURA.US,D,20250612,000000,7,7.17,6.52,6.66,1570566,0
+KURA.US,D,20250613,000000,6.57,6.66,6.35,6.44,1120544,0
+KURA.US,D,20250616,000000,6.49,6.57,6.31,6.49,1219400,0
+KURA.US,D,20250617,000000,6.45,6.56,6.18,6.2,1306860,0
+KURA.US,D,20250618,000000,6.19,6.26,6.01,6.06,1053303,0
+KURA.US,D,20250620,000000,6.11,6.11,5.79,5.85,2268587,0
+KURA.US,D,20250623,000000,5.83,5.928,5.725,5.87,999700,0
+KURA.US,D,20250624,000000,6,6.01,5.82,5.98,1229342,0
+KURA.US,D,20250625,000000,5.97,5.97,5.73,5.8,796121,0
+KURA.US,D,20250626,000000,5.8,5.83,5.675,5.73,818426,0
+KURA.US,D,20250627,000000,5.75,5.855,5.65,5.67,3334854,0
+KURA.US,D,20250630,000000,5.68,5.88,5.63,5.77,1495988,0
+KURA.US,D,20250701,000000,5.75,5.88,5.575,5.6,1461083,0
+KURA.US,D,20250702,000000,5.7,5.995,5.645,5.81,1553457,0
+KURA.US,D,20250703,000000,5.8,5.88,5.76,5.86,781540,0
+KURA.US,D,20250707,000000,5.9,5.95,5.6523,5.68,1128997,0
+KURA.US,D,20250708,000000,5.7,5.995,5.7,5.81,965709,0
+KURA.US,D,20250709,000000,5.9,6.21,5.85,6.16,1985420,0
+KURA.US,D,20250710,000000,6.18,6.455,6.09,6.36,2108878,0
+KURA.US,D,20250711,000000,6.28,6.5051,6.15,6.28,1201090,0
+KURA.US,D,20250714,000000,6.24,6.36,6.1701,6.35,1199385,0
+KURA.US,D,20250715,000000,6.39,6.43,6.08,6.13,938424,0
+KURA.US,D,20250716,000000,6.16,6.47,6.135,6.38,2349302,0
+KURA.US,D,20250717,000000,6.39,6.695,6.3033,6.6,1548252,0
+KURA.US,D,20250718,000000,6.67,6.69,6.255,6.36,1056540,0
+KURA.US,D,20250721,000000,6.42,6.61,6.38,6.47,1349348,0
+KURA.US,D,20250722,000000,6.46,6.675,6.3919,6.67,1301537,0
+KURA.US,D,20250723,000000,6.71,6.739,6.42,6.44,1352369,0
+KURA.US,D,20250724,000000,6.42,6.555,6.4,6.47,1083114,0
+KURA.US,D,20250725,000000,6.5,6.5,6.15,6.23,924362,0
+KURA.US,D,20250728,000000,6.26,6.41,6.19,6.195,887614,0
+KURA.US,D,20250729,000000,6.2,6.445,6.15,6.37,1206957,0
+KURA.US,D,20250730,000000,6.45,6.59,6.21,6.3,1217921,0
+KURA.US,D,20250731,000000,6.19,6.285,6.015,6.05,945481,0
+KURA.US,D,20250801,000000,6,6.09,5.865,6.02,1188148,0
+KURA.US,D,20250804,000000,6.03,6.41,5.88,6.32,1378158,0
+KURA.US,D,20250805,000000,6.31,6.4899,6.27,6.36,1636440,0
+KURA.US,D,20250806,000000,6.24,6.3499,6.025,6.03,1185836,0
+KURA.US,D,20250807,000000,6.04,6.16,5.92,5.96,990132,0
+KURA.US,D,20250808,000000,5.7,5.86,5.47,5.54,3433606,0
+KURA.US,D,20250811,000000,5.55,5.66,5.45,5.54,1663909,0
+KURA.US,D,20250812,000000,5.6,6.218,5.52,6.2,1733649,0
+KURA.US,D,20250813,000000,6.29,6.735,6.245,6.49,2021224,0
+KURA.US,D,20250814,000000,6.38,6.66,6.35,6.6,1237787,0
+KURA.US,D,20250815,000000,7.05,7.75,7.035,7.34,4325246,0
+KURA.US,D,20250818,000000,7.39,7.77,7.35,7.48,2806333,0
+KURA.US,D,20250819,000000,7.56,7.64,7.04,7.19,1709061,0
+KURA.US,D,20250820,000000,7.15,7.28,7.03,7.05,1439451,0
+KURA.US,D,20250821,000000,7,7.68,6.95,7.44,2350913,0
+KURA.US,D,20250822,000000,7.43,7.8,7.4,7.65,2562721,0
+KURA.US,D,20250825,000000,7.69,7.755,7.475,7.65,1390882,0
+KURA.US,D,20250826,000000,7.64,7.65,7.4728,7.58,1049148,0
+KURA.US,D,20250827,000000,7.58,7.98,7.58,7.86,1702016,0
+KURA.US,D,20250828,000000,7.93,8.48,7.9,8.07,3057844,0
+KURA.US,D,20250829,000000,8.13,8.15,7.65,7.9,1676375,0
+KURA.US,D,20250902,000000,7.99,8.295,7.905,7.95,1864556,0
+KURA.US,D,20250903,000000,7.95,8.445,7.8561,8.43,1467373,0
+KURA.US,D,20250904,000000,8.4,8.5199,7.895,8.13,1610900,0
+KURA.US,D,20250905,000000,8.15,8.48,8.15,8.22,1304573,0
+KURA.US,D,20250908,000000,8.23,8.87,8.1,8.14,1507700,0
+KURA.US,D,20250909,000000,8.14,8.19,7.88,8.01,903604,0
+KURA.US,D,20250910,000000,8.62,8.9,8.15,8.17,4042390,0
+KURA.US,D,20250911,000000,8.19,8.85,8.13,8.825,2059702,0
+KURA.US,D,20250912,000000,8.82,8.84,8.18,8.19,1582320,0
+KURA.US,D,20250915,000000,8.21,8.3292,8.09,8.21,1435286,0
+KURA.US,D,20250916,000000,8.22,8.45,8.22,8.35,1324337,0
+KURA.US,D,20250917,000000,8.43,8.58,8.08,8.09,1336966,0
+KURA.US,D,20250918,000000,8.27,8.5,8.12,8.44,1274882,0
+KURA.US,D,20250919,000000,8.64,8.75,8.16,8.25,2186960,0
+KURA.US,D,20250922,000000,8.278,8.5,8.08,8.09,1266203,0
+KURA.US,D,20250923,000000,8.06,8.565,8.04,8.24,1443583,0
+KURA.US,D,20250924,000000,8.2,8.425,8.15,8.38,1344274,0
+KURA.US,D,20250925,000000,8.35,8.425,8.2,8.36,1312257,0
+KURA.US,D,20250926,000000,8.41,9.13,8.4,9.05,3002876,0
+KURA.US,D,20250929,000000,9.14,9.19,8.66,8.97,2175295,0
+KURA.US,D,20250930,000000,8.89,9.04,8.585,8.85,1815731,0
+KURA.US,D,20251001,000000,8.94,9.28,8.89,9.2,1810913,0
+KURA.US,D,20251002,000000,9.32,9.372,9.07,9.14,1949998,0
+KURA.US,D,20251003,000000,9.25,9.745,9.2069,9.57,1753096,0
+KURA.US,D,20251006,000000,9.66,9.967,9.66,9.8,1589131,0
+KURA.US,D,20251007,000000,9.79,9.87,9.42,9.43,1522468,0
+KURA.US,D,20251008,000000,9.605,10.41,9.55,10.08,2110587,0
+KURA.US,D,20251009,000000,10.08,10.33,9.8808,10.25,2065636,0
+KURA.US,D,20251010,000000,10.27,10.27,9.7,9.85,1465243,0
+KURA.US,D,20251013,000000,9.93,10.13,9.765,9.93,1351463,0
+KURA.US,D,20251014,000000,9.76,9.98,9.57,9.62,1716749,0
+KURA.US,D,20251015,000000,9.71,10.34,9.65,10.29,2425181,0
+KURA.US,D,20251016,000000,10.39,10.6,10.03,10.13,1443812,0
+KURA.US,D,20251017,000000,9.92,10.2,9.77,9.84,1101204,0
+KURA.US,D,20251020,000000,10.24,10.405,9.11,9.99,3357140,0
+KURA.US,D,20251021,000000,9.99,10.0685,9.51,9.58,1368401,0
+KURA.US,D,20251022,000000,9.58,9.65,9.17,9.28,1348644,0
+KURA.US,D,20251023,000000,9.28,9.385,9.075,9.1,1443712,0
+KURA.US,D,20251024,000000,9.33,9.71,9.2,9.7,2869609,0
+KURA.US,D,20251027,000000,9.8,11.055,9.8,11.04,4587407,0
+KURA.US,D,20251028,000000,11.05,11.05,10.38,10.51,2188706,0
+KURA.US,D,20251029,000000,10.63,10.735,10.18,10.26,1495484,0
+KURA.US,D,20251030,000000,10.26,10.6717,10.2001,10.44,1341027,0
+KURA.US,D,20251031,000000,10.48,10.62,10,10.27,1670027,0
+KURA.US,D,20251103,000000,10.22,10.36,8.94,9.77,4247272,0
+KURA.US,D,20251104,000000,9.24,10.17,8.825,9.96,3398707,0
+KURA.US,D,20251105,000000,9.97,10.46,9.65,9.94,1920098,0
+KURA.US,D,20251106,000000,9.91,10.4121,9.865,10.16,1430260,0
+KURA.US,D,20251107,000000,10.02,10.05,9.452,9.86,1573210,0
+KURA.US,D,20251110,000000,9.95,10.5,9.95,10.32,1150481,0
+KURA.US,D,20251111,000000,10.41,10.82,10.21,10.69,1576003,0
+KURA.US,D,20251112,000000,10.77,11.31,10.61,10.68,1442410,0
+KURA.US,D,20251113,000000,10.7,11.8,9.51,10.68,5321606,0
+KURA.US,D,20251114,000000,10.75,12.49,10.695,11.205,4492947,0
+KURA.US,D,20251117,000000,11.16,11.5,10.77,10.85,2724076,0
+KURA.US,D,20251118,000000,10.73,11.34,10.5,11.08,1744150,0
+KURA.US,D,20251119,000000,11.14,11.81,11.01,11.32,1633479,0
+KURA.US,D,20251120,000000,11.615,11.8792,10.93,10.98,1628144,0
+KURA.US,D,20251121,000000,10.87,11.36,10.86,11.17,1148415,0
+KURA.US,D,20251124,000000,11.38,11.84,11.2,11.73,1696386,0
+KURA.US,D,20251125,000000,11.83,11.98,11.52,11.6,1534537,0
+KURA.US,D,20251126,000000,11.68,12.195,11.42,11.99,1983467,0
+KURA.US,D,20251128,000000,12.15,12.265,11.965,12.14,635589,0
+KURA.US,D,20251201,000000,12.02,12.121,11.35,11.44,1391142,0
+KURA.US,D,20251202,000000,11.49,11.555,10.8,11.13,1355455,0
+KURA.US,D,20251203,000000,11.33,12.1,11.26,11.97,1454973,0
+KURA.US,D,20251204,000000,12,12.32,11.9,11.98,1439358,0
+KURA.US,D,20251205,000000,12.02,12.13,11.64,11.95,1310459,0
+KURA.US,D,20251208,000000,12.27,12.31,11.53,11.64,1398021,0
+KURA.US,D,20251209,000000,11.6,11.6,10.585,10.67,2287127,0
+KURA.US,D,20251210,000000,10.67,10.82,10.52,10.74,1478193,0
+KURA.US,D,20251211,000000,10.7,10.9,10.38,10.46,1477475,0
+KURA.US,D,20251212,000000,10.48,10.56,10.17,10.22,1479448,0
+KURA.US,D,20251215,000000,10.38,10.63,10.215,10.56,1729380,0
+KURA.US,D,20251216,000000,10.42,10.775,10.35,10.63,1297692,0
+KURA.US,D,20251217,000000,10.61,10.72,10.03,10.18,3038916,0
+KURA.US,D,20251218,000000,10.22,10.28,9.68,9.85,2759272,0
+KURA.US,D,20251219,000000,9.95,10.175,9.8,9.84,4243238,0
+KURA.US,D,20251222,000000,10.35,11.28,10.33,11.27,2012987,0
+KURA.US,D,20251223,000000,11.27,11.27,10.735,10.79,1664572,0
+KURA.US,D,20251224,000000,10.84,11.1199,10.75,11.06,553196,0
+KURA.US,D,20251226,000000,11.04,11.04,10.52,10.63,1169014,0
+KURA.US,D,20251229,000000,10.53,10.64,10.28,10.45,1066105,0
+KURA.US,D,20251230,000000,10.45,10.485,10.13,10.22,1138888,0
+KURA.US,D,20251231,000000,10.23,10.415,10.11,10.39,877912,0
+KURA.US,D,20260102,000000,10.39,10.505,10.15,10.335,869020,0
+KURA.US,D,20260105,000000,10.25,10.43,9.422,9.54,2417726,0
+KURA.US,D,20260106,000000,9.42,9.61,9.24,9.54,1498041,0
+KURA.US,D,20260107,000000,9.7,10.4,9.6,9.97,1925170,0
+KURA.US,D,20260108,000000,9.83,9.905,9.465,9.55,1423588,0
+KURA.US,D,20260109,000000,9.71,9.72,9.35,9.41,1664334,0
+KURA.US,D,20260112,000000,9.38,9.39,8.9901,9.17,1517701,0
+KURA.US,D,20260113,000000,9.02,9.24,8.92,9.21,1119064,0
+KURA.US,D,20260114,000000,9.14,9.43,9.01,9.36,899094,0
+KURA.US,D,20260115,000000,9.325,9.42,8.89,8.91,1068882,0
+KURA.US,D,20260116,000000,9.02,9.0599,8.44,8.46,2301674,0
+KURA.US,D,20260120,000000,8.24,8.6955,8.13,8.6,1743965,0
+KURA.US,D,20260121,000000,8.6,8.7899,8.495,8.72,1237624,0
+KURA.US,D,20260122,000000,8.75,9.14,8.66,9.09,1182607,0
+KURA.US,D,20260123,000000,8.99,9.175,8.59,8.63,1672425,0
+KURA.US,D,20260126,000000,8.52,8.68,8.42,8.57,1189229,0
+KURA.US,D,20260127,000000,8.46,8.615,8.355,8.47,1149349,0
+KURA.US,D,20260128,000000,8.44,8.45,8.03,8.04,1194435,0
+KURA.US,D,20260129,000000,8.02,8.285,8.02,8.22,774216,0
+KURA.US,D,20260130,000000,8.08,8.3099,8.05,8.12,1397107,0
+KURA.US,D,20260202,000000,8.07,8.35,8.05,8.27,986241,0
+KURA.US,D,20260203,000000,8.2,8.31,8.05,8.23,1187875,0
+KURA.US,D,20260204,000000,8.33,8.35,8.05,8.07,1545518,0
+KURA.US,D,20260205,000000,8.05,8.17,7.3575,7.4,1716419,0
+KURA.US,D,20260206,000000,7.54,7.88,7.54,7.83,1539231,0
+KURA.US,D,20260209,000000,7.76,7.8,7.565,7.77,1014687,0
+KURA.US,D,20260210,000000,7.86,8.08,7.77,7.84,1093734,0
+KURA.US,D,20260211,000000,7.8,7.87,7.5,7.84,859363,0
+KURA.US,D,20260212,000000,7.9,8.045,7.625,8.02,1220693,0
+KURA.US,D,20260213,000000,8.15,8.4,8.065,8.31,2672320,0
+KURA.US,D,20260217,000000,8.28,8.56,8.25,8.48,2066642,0
+KURA.US,D,20260218,000000,8.55,8.695,8.35,8.51,1564519,0
diff --git a/daily/us/nasdaq stocks/2/kyivw.us.txt b/daily/us/nasdaq stocks/2/kyivw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0bf57748b91a3e2ea4c40e80ba7e033dabb35eda
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/kyivw.us.txt	
@@ -0,0 +1,127 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KYIVW.US,D,20250818,000000,3.99,4.8,3.79,4.46,506667,0
+KYIVW.US,D,20250819,000000,4.7,5.5,4.44,5.1,710411,0
+KYIVW.US,D,20250820,000000,5.41,5.6737,4.16,4.34,68022,0
+KYIVW.US,D,20250821,000000,4.44,4.5906,4.31,4.51,62498,0
+KYIVW.US,D,20250822,000000,4.69,4.8,4.01,4.42,131611,0
+KYIVW.US,D,20250825,000000,4.26,4.2798,3.56,3.73,75968,0
+KYIVW.US,D,20250826,000000,3.62,3.62,2.9,3.26,263143,0
+KYIVW.US,D,20250827,000000,3.41,3.59,3.39,3.555,13360,0
+KYIVW.US,D,20250828,000000,3.76,3.99,3.6047,3.825,43297,0
+KYIVW.US,D,20250829,000000,3.89,4.06,3.28,3.49,18288,0
+KYIVW.US,D,20250902,000000,3.5,3.6299,3.15,3.3,16690,0
+KYIVW.US,D,20250903,000000,3.6052,3.79,3.37,3.64,11806,0
+KYIVW.US,D,20250904,000000,3.4741,3.5863,3.29,3.48,14115,0
+KYIVW.US,D,20250905,000000,3.45,3.45,3.245,3.31,2759,0
+KYIVW.US,D,20250908,000000,3.3,3.5455,3.03,3.2,55700,0
+KYIVW.US,D,20250909,000000,3.19,3.4,3.19,3.35,4810,0
+KYIVW.US,D,20250910,000000,3.34,3.4,3.22,3.3,11113,0
+KYIVW.US,D,20250911,000000,3.46,3.64,3.36,3.47,55515,0
+KYIVW.US,D,20250912,000000,3.3,3.39,3.12,3.24,17585,0
+KYIVW.US,D,20250915,000000,3.21,3.31,3.02,3.13,100117,0
+KYIVW.US,D,20250916,000000,3.2,3.48,3.105,3.2,49530,0
+KYIVW.US,D,20250917,000000,3.25,3.34,3.08,3.34,24086,0
+KYIVW.US,D,20250918,000000,3.49,3.68,3.42,3.44,50536,0
+KYIVW.US,D,20250919,000000,3.5,3.53,3.41,3.46,41093,0
+KYIVW.US,D,20250922,000000,3.49,3.495,3.265,3.425,11206,0
+KYIVW.US,D,20250923,000000,3.3,3.99,3.16,3.6,88035,0
+KYIVW.US,D,20250924,000000,3.6,3.78,3.33,3.75,176454,0
+KYIVW.US,D,20250925,000000,3.5,3.51,3.39,3.39,17042,0
+KYIVW.US,D,20250926,000000,3.66,3.66,3.46,3.51,3180,0
+KYIVW.US,D,20250929,000000,3.58,4,3.58,4,47340,0
+KYIVW.US,D,20250930,000000,4,4.2,3.93,4.06,32642,0
+KYIVW.US,D,20251001,000000,4.14,4.14,3.8667,3.9,29138,0
+KYIVW.US,D,20251002,000000,3.88,4.05,3.545,4,34510,0
+KYIVW.US,D,20251003,000000,4.1,4.12,3.83,3.87,33569,0
+KYIVW.US,D,20251006,000000,4.11,4.11,3.4,3.42,170122,0
+KYIVW.US,D,20251007,000000,3.84,3.84,3.295,3.5,41012,0
+KYIVW.US,D,20251008,000000,3.59,3.59,3.46,3.53,38901,0
+KYIVW.US,D,20251009,000000,3.39,3.39,3.39,3.39,102,0
+KYIVW.US,D,20251010,000000,3.51,3.88,3.37,3.37,16632,0
+KYIVW.US,D,20251013,000000,3.45,3.98,3.3044,3.91,56394,0
+KYIVW.US,D,20251014,000000,3.77,3.98,3.5001,3.85,32011,0
+KYIVW.US,D,20251015,000000,3.97,4,3.51,3.82,114827,0
+KYIVW.US,D,20251016,000000,3.98,4.4,3.81,4.08,264792,0
+KYIVW.US,D,20251017,000000,4.09,4.09,3.65,4,79157,0
+KYIVW.US,D,20251020,000000,3.763,4.2,3.763,4.09,5894,0
+KYIVW.US,D,20251021,000000,4.1396,4.21,3.4201,3.58,62770,0
+KYIVW.US,D,20251022,000000,3.51,3.8,3.3,3.6,19174,0
+KYIVW.US,D,20251023,000000,3.6,4.0549,3.59,3.82,7496,0
+KYIVW.US,D,20251024,000000,3.96,4,3.76,3.93,3903,0
+KYIVW.US,D,20251027,000000,3.76,3.85,3.54,3.69,30681,0
+KYIVW.US,D,20251028,000000,3.6,4.04,3.6,3.61,17230,0
+KYIVW.US,D,20251029,000000,3.8,3.8,3.53,3.76,6850,0
+KYIVW.US,D,20251030,000000,3.58,3.6999,3.51,3.69,5499,0
+KYIVW.US,D,20251031,000000,3.9,4.09,3.69,3.79,26337,0
+KYIVW.US,D,20251103,000000,4,4.1,3.68,3.84,16153,0
+KYIVW.US,D,20251104,000000,3.8,3.8,3.7375,3.7375,1342,0
+KYIVW.US,D,20251105,000000,3.845,3.845,3.62,3.62,6865,0
+KYIVW.US,D,20251106,000000,3.61,3.62,3.61,3.62,714,0
+KYIVW.US,D,20251107,000000,3.61,3.61,3.21,3.3299,18318,0
+KYIVW.US,D,20251110,000000,3.45,3.66,3.45,3.66,6461,0
+KYIVW.US,D,20251111,000000,3.56,3.56,3.55,3.56,1969,0
+KYIVW.US,D,20251112,000000,3.36,3.38,3.21,3.21,18106,0
+KYIVW.US,D,20251113,000000,3.22,3.23,3.21,3.22,2525,0
+KYIVW.US,D,20251114,000000,3.21,3.21,3.17,3.18,3821,0
+KYIVW.US,D,20251117,000000,3.14,3.14,3.1,3.1,1399,0
+KYIVW.US,D,20251118,000000,3.07,3.3061,3.035,3.16,11081,0
+KYIVW.US,D,20251119,000000,3.35,3.45,3.34,3.4,75499,0
+KYIVW.US,D,20251120,000000,3.35,3.61,3.34,3.36,16170,0
+KYIVW.US,D,20251121,000000,3.23,3.9361,3.23,3.8,35121,0
+KYIVW.US,D,20251124,000000,3.99,4.285,3.8,3.92,107847,0
+KYIVW.US,D,20251125,000000,4.01,4.36,3.5,4.125,67884,0
+KYIVW.US,D,20251126,000000,4,4.07,3.93,4,30730,0
+KYIVW.US,D,20251128,000000,4.034,4.24,4.01,4.24,4785,0
+KYIVW.US,D,20251201,000000,4.04,4.04,3.89,3.9,2679,0
+KYIVW.US,D,20251202,000000,3.93,4.25,3.93,4.205,7982,0
+KYIVW.US,D,20251203,000000,3.7,3.815,3.7,3.815,2856,0
+KYIVW.US,D,20251204,000000,3.66,4.49,3.66,3.88,64591,0
+KYIVW.US,D,20251205,000000,3.83,4.29,3.82,4.0282,26903,0
+KYIVW.US,D,20251208,000000,3.84,3.92,3.84,3.9,2880,0
+KYIVW.US,D,20251209,000000,3.78,4.03,3.78,4.01,5688,0
+KYIVW.US,D,20251210,000000,4.2,4.2,4.1139,4.1139,9838,0
+KYIVW.US,D,20251211,000000,4.49,4.55,4.49,4.5,16448,0
+KYIVW.US,D,20251212,000000,4.5,4.55,4.3,4.4615,90112,0
+KYIVW.US,D,20251215,000000,4.68,4.68,4.05,4.19,9324,0
+KYIVW.US,D,20251216,000000,4.7,4.75,4.23,4.67,27336,0
+KYIVW.US,D,20251217,000000,4.54,4.72,4.54,4.65,3881,0
+KYIVW.US,D,20251218,000000,4.27,4.49,4.21,4.21,8935,0
+KYIVW.US,D,20251219,000000,4.31,4.32,4.31,4.32,666,0
+KYIVW.US,D,20251222,000000,3.97,3.97,3.81,3.92,1920,0
+KYIVW.US,D,20251223,000000,4.53,4.58,4.02,4.02,1189,0
+KYIVW.US,D,20251224,000000,4.18,4.23,4.18,4.22,26320,0
+KYIVW.US,D,20251226,000000,4.18,4.25,4.01,4.15,40477,0
+KYIVW.US,D,20251229,000000,4.08,4.16,3.75,3.9,39224,0
+KYIVW.US,D,20251230,000000,3.8495,3.89,3.55,3.71,26379,0
+KYIVW.US,D,20251231,000000,3.85,3.85,3.52,3.54,8908,0
+KYIVW.US,D,20260102,000000,3.76,3.77,3.75,3.75,940,0
+KYIVW.US,D,20260105,000000,4.01,4.12,3.75,4.12,281279,0
+KYIVW.US,D,20260106,000000,3.83,3.86,3.61,3.8,58340,0
+KYIVW.US,D,20260107,000000,3.93,4.02,3.69,3.7,24908,0
+KYIVW.US,D,20260108,000000,3.56,4.17,3.56,3.71,85227,0
+KYIVW.US,D,20260109,000000,3.6,3.71,3.55,3.6,26147,0
+KYIVW.US,D,20260112,000000,3.54,3.8,3.54,3.8,3121,0
+KYIVW.US,D,20260114,000000,3.54,3.54,3.4,3.53,121167,0
+KYIVW.US,D,20260115,000000,3.5,3.53,3.38,3.43,96333,0
+KYIVW.US,D,20260116,000000,3.36,3.36,3.35,3.35,9052,0
+KYIVW.US,D,20260120,000000,3.32,3.37,3.32,3.36,15685,0
+KYIVW.US,D,20260121,000000,3.4,3.85,3.32,3.72,77701,0
+KYIVW.US,D,20260122,000000,3.77,3.89,3.76,3.82,67459,0
+KYIVW.US,D,20260123,000000,3.5,3.54,3.45,3.54,6499,0
+KYIVW.US,D,20260126,000000,3.5,3.51,3.4401,3.4401,8757,0
+KYIVW.US,D,20260127,000000,3.41,3.41,3.41,3.41,632,0
+KYIVW.US,D,20260128,000000,3.4,3.5,3.23,3.36,83814,0
+KYIVW.US,D,20260129,000000,3.48,3.48,3.35,3.39,62030,0
+KYIVW.US,D,20260130,000000,3.27,3.59,3.27,3.55,71649,0
+KYIVW.US,D,20260202,000000,3.58,3.87,3.57,3.79,50085,0
+KYIVW.US,D,20260203,000000,3.91,3.95,3.85,3.95,79761,0
+KYIVW.US,D,20260204,000000,3.94,4.02,3.81,3.81,67530,0
+KYIVW.US,D,20260205,000000,3.89,3.92,3.84,3.88,57322,0
+KYIVW.US,D,20260206,000000,4,4.1001,3.98,4.01,38298,0
+KYIVW.US,D,20260209,000000,3.93,4.25,3.93,4.1,86524,0
+KYIVW.US,D,20260210,000000,4.21,4.3,4.19,4.19,13826,0
+KYIVW.US,D,20260211,000000,4.49,4.51,4.49,4.51,569,0
+KYIVW.US,D,20260212,000000,4.5,4.55,4.32,4.49,19350,0
+KYIVW.US,D,20260213,000000,4.5,4.5,4.45,4.45,3910,0
+KYIVW.US,D,20260217,000000,4.45,4.45,4.45,4.45,250,0
+KYIVW.US,D,20260218,000000,4.1,4.6,4.1,4.55,9233,0
diff --git a/daily/us/nasdaq stocks/2/lark.us.txt b/daily/us/nasdaq stocks/2/lark.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1e492d853bb54fde8b64725b1be3dd9f253a9e2f
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lark.us.txt	
@@ -0,0 +1,4187 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LARK.US,D,20050225,000000,6.41118,6.41118,6.19883,6.19883,6556.53,0
+LARK.US,D,20050228,000000,6.30331,6.41118,6.30331,6.41118,3271.33,0
+LARK.US,D,20050302,000000,6.30828,6.30828,6.30828,6.30828,19189.8,0
+LARK.US,D,20050304,000000,6.1958,6.1958,6.1958,6.1958,912.007,0
+LARK.US,D,20050307,000000,6.5157,6.5157,6.5157,6.5157,1346.2,0
+LARK.US,D,20050308,000000,6.20193,6.20193,6.20193,6.20193,1122.16,0
+LARK.US,D,20050323,000000,6.1958,6.1958,6.1958,6.1958,457.986,0
+LARK.US,D,20050324,000000,6.1958,6.1958,6.1852,6.1852,1391.8,0
+LARK.US,D,20050328,000000,6.08993,6.08993,6.08993,6.08993,2341.47,0
+LARK.US,D,20050330,000000,6.08993,6.08993,6.08993,6.08993,1209.4,0
+LARK.US,D,20050331,000000,6.41118,6.41118,6.08993,6.08993,2012.36,0
+LARK.US,D,20050406,000000,6.08993,6.08993,6.08993,6.08993,1627.73,0
+LARK.US,D,20050407,000000,6.23529,6.23529,6.22499,6.22499,941.746,0
+LARK.US,D,20050411,000000,6.12273,6.14189,6.12273,6.14189,941.746,0
+LARK.US,D,20050413,000000,6.08993,6.08993,6.08993,6.08993,1076.56,0
+LARK.US,D,20050420,000000,6.41118,6.51765,6.41118,6.51765,1391.8,0
+LARK.US,D,20050421,000000,6.32246,6.32246,6.32246,6.32246,457.986,0
+LARK.US,D,20050502,000000,6.41118,6.41118,6.41118,6.41118,666.161,0
+LARK.US,D,20050504,000000,6.19883,6.31996,6.19381,6.31996,5200.42,0
+LARK.US,D,20050506,000000,5.98196,5.98196,5.98196,5.98196,830.719,0
+LARK.US,D,20050510,000000,6.01081,6.01081,6.01081,6.01081,1869.61,0
+LARK.US,D,20050512,000000,6.08993,6.08993,5.62237,5.68389,96480.4,0
+LARK.US,D,20050513,000000,5.75356,5.78979,5.7197,5.78979,9815.97,0
+LARK.US,D,20050516,000000,5.65917,5.65917,5.65917,5.65917,457.986,0
+LARK.US,D,20050517,000000,5.74745,5.74745,5.73883,5.74745,16848.3,0
+LARK.US,D,20050518,000000,5.91934,5.9254,5.89071,5.89071,1869.61,0
+LARK.US,D,20050519,000000,5.93054,5.96482,5.93054,5.96482,941.746,0
+LARK.US,D,20050520,000000,6.13537,6.13537,6.13537,6.13537,457.986,0
+LARK.US,D,20050523,000000,6.13169,6.13169,5.94815,5.94815,3501.31,0
+LARK.US,D,20050524,000000,5.87651,5.87651,5.87651,5.87651,8531.23,0
+LARK.US,D,20050525,000000,5.82153,5.82153,5.67336,5.67578,3279.26,0
+LARK.US,D,20050526,000000,5.65917,5.71622,5.65917,5.71622,13105.1,0
+LARK.US,D,20050527,000000,5.71622,5.71622,5.71622,5.71622,705.814,0
+LARK.US,D,20050601,000000,5.71622,5.72727,5.71622,5.72727,11935.3,0
+LARK.US,D,20050602,000000,5.68389,5.68389,5.66169,5.66169,4199.19,0
+LARK.US,D,20050606,000000,5.55581,5.55581,5.47003,5.47003,1869.61,0
+LARK.US,D,20050607,000000,5.41911,5.41911,5.41911,5.41911,1251.03,0
+LARK.US,D,20050608,000000,5.41911,5.41911,5.41911,5.41911,457.986,0
+LARK.US,D,20050609,000000,5.41911,5.41911,5.39488,5.39488,4859.41,0
+LARK.US,D,20050610,000000,5.39488,5.39488,5.39488,5.39488,2341.47,0
+LARK.US,D,20050613,000000,5.44026,5.57997,5.44026,5.52653,22286.6,0
+LARK.US,D,20050614,000000,5.55581,5.62689,5.55581,5.55581,7323.81,0
+LARK.US,D,20050615,000000,5.54516,5.54516,5.54516,5.54516,1869.61,0
+LARK.US,D,20050616,000000,5.49374,5.49374,5.49374,5.49374,6782.55,0
+LARK.US,D,20050617,000000,5.70405,5.70405,5.44886,5.44886,23870.7,0
+LARK.US,D,20050620,000000,5.38375,5.38375,5.30002,5.30002,941.746,0
+LARK.US,D,20050621,000000,5.30002,5.30002,5.30002,5.30002,739.518,0
+LARK.US,D,20050622,000000,5.30002,5.30002,5.27836,5.27836,5448.25,0
+LARK.US,D,20050623,000000,5.26573,5.26573,5.26573,5.26573,1405.68,0
+LARK.US,D,20050624,000000,5.42264,5.42264,5.25717,5.25717,2341.47,0
+LARK.US,D,20050627,000000,5.25717,5.25717,5.25717,5.25717,1364.04,0
+LARK.US,D,20050628,000000,5.4065,5.47003,5.4065,5.47003,2341.47,0
+LARK.US,D,20050629,000000,5.51188,5.56085,5.36358,5.56085,10525.7,0
+LARK.US,D,20050630,000000,5.39488,5.39488,5.36358,5.36358,13577,0
+LARK.US,D,20050712,000000,5.36358,5.44026,5.36358,5.44026,15970,0
+LARK.US,D,20050713,000000,5.44886,5.4605,5.44886,5.4605,22459.1,0
+LARK.US,D,20050714,000000,5.44886,5.44886,5.41203,5.41203,2014.34,0
+LARK.US,D,20050715,000000,5.39993,5.39993,5.39993,5.39993,830.719,0
+LARK.US,D,20050718,000000,5.44683,5.44886,5.44683,5.44886,941.746,0
+LARK.US,D,20050719,000000,5.47003,5.50026,5.47003,5.50026,2341.47,0
+LARK.US,D,20050721,000000,5.55581,5.55581,5.55581,5.55581,941.746,0
+LARK.US,D,20050722,000000,5.58701,5.58701,5.58701,5.58701,457.986,0
+LARK.US,D,20050726,000000,5.5936,5.61075,5.5936,5.60373,1869.61,0
+LARK.US,D,20050729,000000,5.6526,5.6526,5.6526,5.6526,457.986,0
+LARK.US,D,20050802,000000,5.47604,5.47604,5.44886,5.44886,56990.5,0
+LARK.US,D,20050803,000000,5.44886,5.44886,5.44886,5.44886,457.986,0
+LARK.US,D,20050804,000000,5.44886,5.65006,5.44886,5.65006,7091.84,0
+LARK.US,D,20050815,000000,5.48765,5.48765,5.48765,5.48765,570.995,0
+LARK.US,D,20050816,000000,5.50026,5.51188,5.50026,5.51188,6171.91,0
+LARK.US,D,20050817,000000,5.44886,5.44886,5.41203,5.41203,3745.17,0
+LARK.US,D,20050818,000000,5.47003,5.47003,5.35253,5.44886,13382.7,0
+LARK.US,D,20050819,000000,5.44886,5.47604,5.44886,5.47604,33236.7,0
+LARK.US,D,20050822,000000,5.49374,5.57997,5.44886,5.44886,3745.17,0
+LARK.US,D,20050824,000000,5.37471,5.37471,5.34239,5.34239,1869.61,0
+LARK.US,D,20050826,000000,5.34239,5.34239,5.34239,5.34239,570.995,0
+LARK.US,D,20050830,000000,5.34239,5.34239,5.32526,5.32526,5148.87,0
+LARK.US,D,20050906,000000,5.47003,5.47003,5.47003,5.47003,457.986,0
+LARK.US,D,20050907,000000,5.32526,5.34239,5.23999,5.23999,1463.17,0
+LARK.US,D,20050908,000000,5.34239,5.34239,5.3349,5.3349,1726.86,0
+LARK.US,D,20050909,000000,5.34239,5.34239,5.34239,5.34239,1970.72,0
+LARK.US,D,20050915,000000,5.34239,5.34239,5.34239,5.34239,1522.65,0
+LARK.US,D,20050919,000000,5.24706,5.32882,5.23445,5.32526,8172.37,0
+LARK.US,D,20050922,000000,5.25717,5.25717,5.25717,5.25717,1693.16,0
+LARK.US,D,20050923,000000,5.25717,5.38076,5.13458,5.38076,7188.99,0
+LARK.US,D,20050927,000000,5.23445,5.23445,5.23445,5.23445,3862.15,0
+LARK.US,D,20050928,000000,5.21481,5.21481,5.14878,5.14878,1431.45,0
+LARK.US,D,20050929,000000,5.18353,5.29204,5.0307,5.0307,5281.71,0
+LARK.US,D,20050930,000000,5.07712,5.07712,5.07712,5.07712,457.986,0
+LARK.US,D,20051004,000000,5.0413,5.0413,5.0413,5.0413,570.995,0
+LARK.US,D,20051011,000000,4.99742,4.99742,4.82795,4.85015,17157.6,0
+LARK.US,D,20051012,000000,4.81888,4.81888,4.70971,4.70971,28960.1,0
+LARK.US,D,20051013,000000,4.70971,4.70971,4.70629,4.70971,2335.53,0
+LARK.US,D,20051014,000000,4.75401,4.75401,4.75401,4.75401,941.746,0
+LARK.US,D,20051019,000000,4.82795,4.82795,4.82795,4.82795,3485.45,0
+LARK.US,D,20051025,000000,4.86324,5.10587,4.86324,5.10587,4839.58,0
+LARK.US,D,20051026,000000,5.12856,5.12856,4.93083,4.93083,9494.78,0
+LARK.US,D,20051027,000000,5.12556,5.12556,5.10587,5.10587,2341.47,0
+LARK.US,D,20051028,000000,5.02312,5.02564,5.02312,5.02312,1562.3,0
+LARK.US,D,20051102,000000,4.86324,4.86324,4.86324,4.86324,1869.61,0
+LARK.US,D,20051109,000000,5.12856,5.17694,5.12856,5.17694,941.746,0
+LARK.US,D,20051116,000000,5.02312,5.02312,5.02312,5.02312,457.986,0
+LARK.US,D,20051121,000000,5.07459,5.07459,5.07459,5.07459,2341.47,0
+LARK.US,D,20051128,000000,5.18353,5.23445,4.81133,4.81133,8578.81,0
+LARK.US,D,20051130,000000,4.85015,4.85015,4.85015,4.85015,5154.82,0
+LARK.US,D,20051201,000000,4.93688,4.93688,4.93688,4.93688,892.181,0
+LARK.US,D,20051202,000000,4.99036,4.99036,4.99036,4.99036,1340.25,0
+LARK.US,D,20051205,000000,4.99036,4.99036,4.99036,4.99036,1687.21,0
+LARK.US,D,20051207,000000,4.99036,4.99036,4.99036,4.99036,1340.25,0
+LARK.US,D,20051212,000000,5.07106,5.07106,5.07106,5.07106,5787.28,0
+LARK.US,D,20051213,000000,5.10587,5.2718,5.10587,5.10587,3558.81,0
+LARK.US,D,20051214,000000,5.07106,5.37471,5.07106,5.36058,8168.41,0
+LARK.US,D,20051215,000000,5.24961,5.24961,5.24961,5.24961,4918.89,0
+LARK.US,D,20051216,000000,5.25209,5.25209,5.25209,5.25209,582.891,0
+LARK.US,D,20051220,000000,5.24961,5.29444,5.24961,5.29444,5136.98,0
+LARK.US,D,20051230,000000,5.29444,5.61075,5.29444,5.59962,31424.5,0
+LARK.US,D,20060103,000000,5.83365,5.83365,5.56885,5.66467,49232.5,0
+LARK.US,D,20060104,000000,5.66467,5.83162,5.66467,5.83162,2230.45,0
+LARK.US,D,20060105,000000,5.67578,5.67578,5.67578,5.67578,9352.03,0
+LARK.US,D,20060106,000000,5.67578,5.67578,5.67578,5.67578,436.177,0
+LARK.US,D,20060111,000000,5.72174,5.72174,5.6526,5.6526,6705.23,0
+LARK.US,D,20060112,000000,5.64452,5.65917,5.62689,5.62689,4470.81,0
+LARK.US,D,20060117,000000,5.72174,5.72174,5.72174,5.72174,5402.65,0
+LARK.US,D,20060119,000000,5.59962,5.59962,5.59962,5.59962,1782.37,0
+LARK.US,D,20060120,000000,5.58701,5.58701,5.58701,5.58701,3626.22,0
+LARK.US,D,20060126,000000,5.72174,5.9254,5.72174,5.83365,20528,0
+LARK.US,D,20060127,000000,5.67074,5.89071,5.67074,5.89071,1631.69,0
+LARK.US,D,20060201,000000,5.77816,5.77816,5.77816,5.77816,4897.08,0
+LARK.US,D,20060203,000000,5.89071,5.89071,5.83365,5.83365,13834.7,0
+LARK.US,D,20060206,000000,5.89071,5.89071,5.85492,5.85492,29834.5,0
+LARK.US,D,20060208,000000,5.89071,5.89071,5.89071,5.89071,2230.45,0
+LARK.US,D,20060209,000000,5.89071,5.89071,5.8024,5.8024,4135.75,0
+LARK.US,D,20060214,000000,5.79843,5.79843,5.77816,5.77816,7052.19,0
+LARK.US,D,20060215,000000,5.9254,5.9254,5.9254,5.9254,436.177,0
+LARK.US,D,20060216,000000,5.83924,5.94519,5.72727,5.72727,2293.89,0
+LARK.US,D,20060217,000000,5.83365,5.83365,5.83365,5.83365,436.177,0
+LARK.US,D,20060222,000000,5.68389,5.68389,5.68389,5.68389,4389.53,0
+LARK.US,D,20060227,000000,5.77816,5.77816,5.77816,5.77816,4280.48,0
+LARK.US,D,20060301,000000,5.83365,5.83365,5.83365,5.83365,553.152,0
+LARK.US,D,20060302,000000,5.72174,5.84418,5.72174,5.84418,6273.02,0
+LARK.US,D,20060306,000000,5.98196,6.0026,5.84418,5.84418,3106.77,0
+LARK.US,D,20060309,000000,5.89071,6.13169,5.89071,6.07892,30270.7,0
+LARK.US,D,20060313,000000,5.89319,5.89319,5.89319,5.89319,2079.77,0
+LARK.US,D,20060314,000000,6.17169,6.17169,6.16099,6.16099,892.181,0
+LARK.US,D,20060315,000000,6.24978,6.24978,6.24978,6.24978,2079.77,0
+LARK.US,D,20060316,000000,6.28261,6.28261,6.22499,6.22499,1340.25,0
+LARK.US,D,20060317,000000,6.28261,6.28261,6.28261,6.28261,2230.45,0
+LARK.US,D,20060320,000000,6.28261,6.28261,6.28261,6.28261,1340.25,0
+LARK.US,D,20060321,000000,6.08726,6.08726,6.08726,6.08726,676.074,0
+LARK.US,D,20060323,000000,6.23715,6.25996,6.23715,6.25996,1116.21,0
+LARK.US,D,20060324,000000,6.25996,6.25996,6.25996,6.25996,3993,0
+LARK.US,D,20060327,000000,6.07892,6.07892,6.07892,6.07892,892.181,0
+LARK.US,D,20060330,000000,6.09848,6.27958,6.09848,6.15696,1778.41,0
+LARK.US,D,20060331,000000,6.17169,6.17169,6.17169,6.17169,2230.45,0
+LARK.US,D,20060405,000000,6.08441,6.28261,6.08441,6.28261,1778.41,0
+LARK.US,D,20060406,000000,6.25996,6.25996,6.25677,6.25677,1778.41,0
+LARK.US,D,20060410,000000,6.06074,6.06074,6.0026,6.06074,8261.59,0
+LARK.US,D,20060411,000000,6.0026,6.17169,6.0026,6.16906,10844.9,0
+LARK.US,D,20060413,000000,6.26392,6.4829,6.15454,6.22499,13370.8,0
+LARK.US,D,20060417,000000,6.05416,6.05416,6.05416,6.05416,436.177,0
+LARK.US,D,20060418,000000,6.08993,6.08993,6.08993,6.08993,436.177,0
+LARK.US,D,20060419,000000,6.22207,6.34622,6.06074,6.2282,8011.78,0
+LARK.US,D,20060421,000000,6.38032,6.39499,6.22499,6.22499,5345.15,0
+LARK.US,D,20060426,000000,6.17169,6.17169,6.17169,6.17169,1369.99,0
+LARK.US,D,20060427,000000,6.17169,6.33858,6.17169,6.33858,4183.33,0
+LARK.US,D,20060508,000000,6.28261,6.36019,6.28261,6.28261,1778.41,0
+LARK.US,D,20060509,000000,6.37132,6.37132,6.27403,6.27403,10694.2,0
+LARK.US,D,20060510,000000,6.17169,6.17169,6.17169,6.17169,3116.68,0
+LARK.US,D,20060511,000000,6.06074,6.06074,6.06074,6.06074,892.181,0
+LARK.US,D,20060512,000000,6.14486,6.19381,5.72174,6.13537,31708.1,0
+LARK.US,D,20060516,000000,5.68743,6.11513,5.66467,6.11513,7876.96,0
+LARK.US,D,20060518,000000,6.37132,6.37132,6.14189,6.14189,8011.78,0
+LARK.US,D,20060519,000000,6.22499,6.22499,6.10258,6.10258,1778.41,0
+LARK.US,D,20060522,000000,6.18277,6.22499,6.18277,6.22499,2751.88,0
+LARK.US,D,20060523,000000,6.22499,6.22499,6.22499,6.22499,892.181,0
+LARK.US,D,20060524,000000,6.22499,6.36881,6.22499,6.25677,8901.98,0
+LARK.US,D,20060530,000000,6.12469,6.12469,6.12469,6.12469,836.667,0
+LARK.US,D,20060531,000000,6.13537,6.13537,6.13537,6.13537,892.181,0
+LARK.US,D,20060602,000000,6.13537,6.2775,6.13537,6.2775,3683.71,0
+LARK.US,D,20060605,000000,6.13537,6.13537,5.97391,5.97391,7835.33,0
+LARK.US,D,20060606,000000,5.97689,5.98499,5.96482,5.96784,3558.81,0
+LARK.US,D,20060612,000000,6.06074,6.06074,6.06074,6.06074,1340.25,0
+LARK.US,D,20060613,000000,6.36881,6.36881,6.03596,6.03596,2230.45,0
+LARK.US,D,20060614,000000,5.91331,6.03596,5.91331,5.91331,5495.83,0
+LARK.US,D,20060616,000000,6.22499,6.22499,6.22499,6.22499,1796.25,0
+LARK.US,D,20060703,000000,6.22499,6.22499,6.22499,6.22499,1322.41,0
+LARK.US,D,20060706,000000,6.22499,6.22499,6.22499,6.22499,1068.63,0
+LARK.US,D,20060710,000000,5.97391,5.97391,5.97391,5.97391,436.177,0
+LARK.US,D,20060712,000000,5.97391,5.97391,5.75356,5.75356,14274.8,0
+LARK.US,D,20060713,000000,5.75642,5.875,5.75642,5.875,2038.13,0
+LARK.US,D,20060714,000000,5.83365,5.83365,5.74745,5.74745,5115.17,0
+LARK.US,D,20060717,000000,5.82153,5.82153,5.82153,5.82153,16929.6,0
+LARK.US,D,20060724,000000,5.68133,5.68133,5.67578,5.67578,892.181,0
+LARK.US,D,20060726,000000,5.68743,5.68743,5.68743,5.68743,892.181,0
+LARK.US,D,20060727,000000,5.75356,5.83365,5.75356,5.83365,4016.79,0
+LARK.US,D,20060728,000000,5.83365,5.97689,5.83365,5.97689,1340.25,0
+LARK.US,D,20060731,000000,5.86842,5.86842,5.86842,5.86842,7129.51,0
+LARK.US,D,20060801,000000,5.83365,5.83365,5.72174,5.72174,6104.5,0
+LARK.US,D,20060809,000000,5.82153,5.83365,5.82153,5.83365,7133.48,0
+LARK.US,D,20060814,000000,5.72727,5.83365,5.72727,5.83365,2710.24,0
+LARK.US,D,20060815,000000,5.83365,5.83365,5.83365,5.83365,7742.14,0
+LARK.US,D,20060821,000000,5.83365,5.94519,5.83365,5.94519,8697.77,0
+LARK.US,D,20060822,000000,6.06074,6.06074,6.06074,6.06074,436.177,0
+LARK.US,D,20060823,000000,6.06074,6.11513,6.06074,6.11513,8660.1,0
+LARK.US,D,20060824,000000,6.12469,6.2716,6.12469,6.2716,5345.15,0
+LARK.US,D,20060825,000000,6.28261,6.28261,6.25996,6.28261,4452.97,0
+LARK.US,D,20060828,000000,6.28261,6.28261,6.28261,6.28261,1114.23,0
+LARK.US,D,20060829,000000,6.29221,6.38241,6.29221,6.38032,1778.41,0
+LARK.US,D,20060830,000000,6.33858,6.38241,6.28261,6.28261,3683.71,0
+LARK.US,D,20060901,000000,6.22499,6.22499,6.22499,6.22499,436.177,0
+LARK.US,D,20060907,000000,6.37132,6.37132,6.37132,6.37132,1074.58,0
+LARK.US,D,20060908,000000,6.39499,6.39499,6.39499,6.39499,2230.45,0
+LARK.US,D,20060911,000000,6.28261,6.28261,6.17169,6.17169,3800.69,0
+LARK.US,D,20060912,000000,6.15091,6.15091,6.15091,6.15091,892.181,0
+LARK.US,D,20060913,000000,6.24568,6.24568,6.24568,6.24568,892.181,0
+LARK.US,D,20060919,000000,6.08993,6.08993,6.08993,6.08993,436.177,0
+LARK.US,D,20060921,000000,6.4072,6.4072,6.4072,6.4072,892.181,0
+LARK.US,D,20060922,000000,6.03451,6.34306,6.03451,6.30828,9506.68,0
+LARK.US,D,20061005,000000,6.28261,6.28261,6.28261,6.28261,983.381,0
+LARK.US,D,20061011,000000,6.16906,6.16906,6.16906,6.16906,477.812,0
+LARK.US,D,20061016,000000,6.13169,6.13169,6.13169,6.13169,1869.61,0
+LARK.US,D,20061018,000000,6.10258,6.10258,6.10258,6.10258,1407.66,0
+LARK.US,D,20061019,000000,6.25342,6.33556,6.25342,6.33556,3041.34,0
+LARK.US,D,20061020,000000,6.28261,6.28261,6.28261,6.28261,703.831,0
+LARK.US,D,20061024,000000,6.28261,6.34865,6.28261,6.34865,6905.48,0
+LARK.US,D,20061101,000000,6.4601,6.4601,6.4601,6.4601,436.177,0
+LARK.US,D,20061103,000000,6.41676,6.41676,6.41676,6.41676,436.177,0
+LARK.US,D,20061107,000000,6.28261,6.28261,6.27958,6.27958,892.181,0
+LARK.US,D,20061110,000000,6.28261,6.28261,6.28261,6.28261,9697.01,0
+LARK.US,D,20061115,000000,6.2861,6.39499,6.2861,6.39499,1778.41,0
+LARK.US,D,20061116,000000,6.2861,6.2861,6.2861,6.2861,7571.64,0
+LARK.US,D,20061117,000000,6.29364,6.29364,6.28261,6.28261,11594.3,0
+LARK.US,D,20061120,000000,6.507,6.507,6.17404,6.17404,3683.71,0
+LARK.US,D,20061127,000000,6.27958,6.33556,6.27958,6.33556,2230.45,0
+LARK.US,D,20061129,000000,6.39499,6.39499,6.38897,6.39148,17570,0
+LARK.US,D,20061201,000000,6.45255,6.45255,6.45255,6.45255,10694.2,0
+LARK.US,D,20061204,000000,6.45255,6.45255,6.45255,6.45255,436.177,0
+LARK.US,D,20061205,000000,6.53874,6.53874,6.53874,6.53874,412.385,0
+LARK.US,D,20061206,000000,6.77173,6.77173,6.77173,6.77173,412.385,0
+LARK.US,D,20061208,000000,6.63119,6.63119,6.36019,6.5157,54131.5,0
+LARK.US,D,20061211,000000,6.78392,6.78392,6.78392,6.78392,412.385,0
+LARK.US,D,20061215,000000,6.62092,6.62358,6.62092,6.62358,838.65,0
+LARK.US,D,20061218,000000,6.62092,6.62092,6.23529,6.46364,5016.04,0
+LARK.US,D,20061226,000000,6.46364,6.46364,6.46364,6.46364,1280.77,0
+LARK.US,D,20061227,000000,6.33146,6.77173,6.33146,6.5983,13442.1,0
+LARK.US,D,20061229,000000,6.4198,6.4198,6.4198,6.4198,1280.77,0
+LARK.US,D,20070103,000000,6.47685,6.47685,6.47685,6.47685,2769.72,0
+LARK.US,D,20070104,000000,6.47685,6.54888,6.47685,6.54888,5525.57,0
+LARK.US,D,20070109,000000,6.36225,6.36225,6.36019,6.36019,1280.77,0
+LARK.US,D,20070111,000000,6.5983,6.5983,6.5983,6.5983,553.152,0
+LARK.US,D,20070112,000000,6.37132,6.44297,6.36019,6.44297,3989.04,0
+LARK.US,D,20070118,000000,6.4198,6.47685,6.36019,6.38593,12470.7,0
+LARK.US,D,20070122,000000,6.59535,6.5983,6.59535,6.5983,11743,0
+LARK.US,D,20070123,000000,6.4072,6.5983,6.4072,6.5983,26101.2,0
+LARK.US,D,20070124,000000,6.5983,6.5983,6.5983,6.5983,2936.26,0
+LARK.US,D,20070125,000000,6.37434,6.5983,6.37434,6.5983,2545.68,0
+LARK.US,D,20070126,000000,6.44002,6.44002,6.44002,6.44002,1280.77,0
+LARK.US,D,20070129,000000,6.43134,6.43485,6.4198,6.4198,3763.02,0
+LARK.US,D,20070131,000000,6.47224,6.47471,6.46364,6.47471,2135.28,0
+LARK.US,D,20070201,000000,6.4198,6.47685,6.4198,6.47685,27395.9,0
+LARK.US,D,20070202,000000,6.47685,6.47685,6.47685,6.47685,1693.16,0
+LARK.US,D,20070207,000000,6.47685,6.47685,6.47685,6.47685,412.385,0
+LARK.US,D,20070208,000000,6.36019,6.37745,6.30522,6.31434,11463.5,0
+LARK.US,D,20070209,000000,6.3578,6.36019,6.3578,6.36019,1280.77,0
+LARK.US,D,20070213,000000,6.22207,6.30331,6.22207,6.30331,1833.92,0
+LARK.US,D,20070214,000000,6.32246,6.36019,6.32246,6.36019,10325.5,0
+LARK.US,D,20070215,000000,6.56001,6.79548,6.56001,6.79548,5937.96,0
+LARK.US,D,20070220,000000,6.5983,6.5983,6.5983,6.5983,1052.77,0
+LARK.US,D,20070221,000000,6.36881,6.5983,6.36881,6.5983,2971.95,0
+LARK.US,D,20070227,000000,6.38032,6.38032,6.38032,6.38032,2109.51,0
+LARK.US,D,20070228,000000,6.60888,6.60888,6.39499,6.39499,1280.77,0
+LARK.US,D,20070301,000000,6.76988,6.76988,6.76988,6.76988,412.385,0
+LARK.US,D,20070307,000000,6.76988,6.77173,6.48584,6.48584,2619.04,0
+LARK.US,D,20070308,000000,6.4829,6.4829,6.4829,6.4829,838.65,0
+LARK.US,D,20070315,000000,6.71132,6.71132,6.71132,6.71132,412.385,0
+LARK.US,D,20070322,000000,6.5983,6.5983,6.5983,6.5983,412.385,0
+LARK.US,D,20070323,000000,6.47685,6.47685,6.47685,6.47685,838.65,0
+LARK.US,D,20070326,000000,6.5983,6.5983,6.5983,6.5983,838.65,0
+LARK.US,D,20070328,000000,6.47685,6.47685,6.47685,6.47685,574.961,0
+LARK.US,D,20070329,000000,6.48894,6.48894,6.48894,6.48894,2337.51,0
+LARK.US,D,20070330,000000,6.5983,6.5983,6.5983,6.5983,412.385,0
+LARK.US,D,20070402,000000,6.5983,6.65583,6.5983,6.65583,3455.71,0
+LARK.US,D,20070412,000000,6.5983,6.5983,6.5983,6.5983,1151.9,0
+LARK.US,D,20070417,000000,6.59535,6.5983,6.59535,6.5983,1389.81,0
+LARK.US,D,20070418,000000,6.5983,6.5983,6.5983,6.5983,1863.66,0
+LARK.US,D,20070427,000000,6.5983,6.5983,6.5983,6.5983,1421.54,0
+LARK.US,D,20070430,000000,6.56001,6.65583,6.56001,6.65583,7742.14,0
+LARK.US,D,20070503,000000,6.71587,6.71587,6.70424,6.70424,3398.21,0
+LARK.US,D,20070507,000000,6.70424,6.70424,6.65583,6.65583,6175.87,0
+LARK.US,D,20070508,000000,6.67798,6.67798,6.67798,6.67798,412.385,0
+LARK.US,D,20070515,000000,6.54888,6.5983,6.47685,6.5983,9040.76,0
+LARK.US,D,20070516,000000,6.5983,6.66695,6.5983,6.66695,2864.89,0
+LARK.US,D,20070518,000000,6.65327,6.82872,6.65327,6.65583,65256.1,0
+LARK.US,D,20070521,000000,6.82872,6.82872,6.66695,6.66695,1621.78,0
+LARK.US,D,20070525,000000,6.66695,6.66695,6.66695,6.66695,412.385,0
+LARK.US,D,20070531,000000,6.58017,6.58017,6.58017,6.58017,1021.05,0
+LARK.US,D,20070601,000000,6.58017,6.58017,6.43485,6.44297,11895.7,0
+LARK.US,D,20070604,000000,6.47685,6.47685,6.47685,6.47685,608.665,0
+LARK.US,D,20070605,000000,6.64314,6.64314,6.64314,6.64314,412.385,0
+LARK.US,D,20070611,000000,6.47685,6.47685,6.47685,6.47685,1076.56,0
+LARK.US,D,20070612,000000,6.66278,6.66695,6.66278,6.66695,19955.1,0
+LARK.US,D,20070615,000000,6.47685,6.47685,6.39813,6.39813,2601.2,0
+LARK.US,D,20070619,000000,6.5983,6.5983,6.5983,6.5983,412.385,0
+LARK.US,D,20070625,000000,6.38593,6.38593,6.38593,6.38593,793.049,0
+LARK.US,D,20070629,000000,6.47685,6.6719,6.47685,6.6719,2109.51,0
+LARK.US,D,20070705,000000,6.54585,6.54585,6.54585,6.54585,412.385,0
+LARK.US,D,20070709,000000,6.47685,6.71587,6.47685,6.71587,2117.44,0
+LARK.US,D,20070711,000000,6.71587,6.71587,6.71587,6.71587,412.385,0
+LARK.US,D,20070712,000000,6.56001,6.56001,6.56001,6.56001,505.569,0
+LARK.US,D,20070717,000000,6.76175,6.76175,6.75865,6.75865,2579.39,0
+LARK.US,D,20070718,000000,6.64314,6.64314,6.48894,6.48894,1389.81,0
+LARK.US,D,20070720,000000,6.50306,6.50306,6.50306,6.50306,721.675,0
+LARK.US,D,20070723,000000,6.4975,6.4975,6.45558,6.45558,4383.58,0
+LARK.US,D,20070724,000000,6.47685,6.47685,6.47685,6.47685,12373.5,0
+LARK.US,D,20070725,000000,6.38593,6.4198,6.38593,6.4198,892.181,0
+LARK.US,D,20070726,000000,6.39148,6.39813,6.38593,6.39813,2289.93,0
+LARK.US,D,20070730,000000,6.82872,6.82872,6.71132,6.71132,1693.16,0
+LARK.US,D,20070731,000000,6.5983,6.5983,6.59535,6.5983,3398.21,0
+LARK.US,D,20070801,000000,6.79752,6.79752,6.79752,6.79752,412.385,0
+LARK.US,D,20070803,000000,6.42232,6.42232,6.42232,6.42232,638.405,0
+LARK.US,D,20070806,000000,6.34865,6.47685,6.34865,6.4198,3655.95,0
+LARK.US,D,20070807,000000,6.58986,6.58986,6.58986,6.58986,838.65,0
+LARK.US,D,20070809,000000,6.4198,6.4198,6.39813,6.39813,19937.2,0
+LARK.US,D,20070813,000000,6.40418,6.5983,6.39813,6.5983,8763.2,0
+LARK.US,D,20070814,000000,6.65583,6.70119,6.5157,6.5157,5297.57,0
+LARK.US,D,20070815,000000,6.70424,6.70424,6.57458,6.57458,3398.21,0
+LARK.US,D,20070816,000000,6.38593,6.38593,6.38593,6.38593,6384.05,0
+LARK.US,D,20070824,000000,6.47685,6.47685,6.41676,6.46364,10577.3,0
+LARK.US,D,20070828,000000,6.47685,6.47685,6.45558,6.45558,3806.63,0
+LARK.US,D,20070829,000000,6.45558,6.58723,6.42485,6.42485,2488.19,0
+LARK.US,D,20070830,000000,6.40922,6.40922,6.40922,6.40922,793.049,0
+LARK.US,D,20070831,000000,6.42485,6.42485,6.41118,6.4198,1280.77,0
+LARK.US,D,20070910,000000,6.39813,6.39813,6.39813,6.39813,1070.61,0
+LARK.US,D,20070911,000000,6.38593,6.38593,6.24368,6.24368,2759.81,0
+LARK.US,D,20070914,000000,6.24368,6.24368,6.16906,6.1958,1693.16,0
+LARK.US,D,20070920,000000,6.52516,6.58723,6.52516,6.58723,838.65,0
+LARK.US,D,20070921,000000,6.36019,6.36019,6.36019,6.36019,1391.8,0
+LARK.US,D,20070924,000000,6.36019,6.36019,6.36019,6.36019,804.945,0
+LARK.US,D,20070927,000000,6.36019,6.36019,6.36019,6.36019,412.385,0
+LARK.US,D,20071002,000000,6.19126,6.19126,6.12469,6.12469,5228.18,0
+LARK.US,D,20071003,000000,6.12469,6.12469,6.12469,6.12469,412.385,0
+LARK.US,D,20071005,000000,6.1298,6.1298,6.1298,6.1298,412.385,0
+LARK.US,D,20071008,000000,6.20845,6.20845,6.20845,6.20845,412.385,0
+LARK.US,D,20071009,000000,6.06566,6.12469,6.00925,6.12469,6376.12,0
+LARK.US,D,20071012,000000,6.20845,6.20845,6.20845,6.20845,1280.77,0
+LARK.US,D,20071019,000000,6.20845,6.20845,5.98499,5.98499,1371.97,0
+LARK.US,D,20071022,000000,6.04199,6.04199,6.04199,6.04199,412.385,0
+LARK.US,D,20071023,000000,6.04199,6.04449,6.04199,6.04199,83208.7,0
+LARK.US,D,20071024,000000,6.00925,6.01377,5.98499,6.01377,72673.1,0
+LARK.US,D,20071026,000000,6.1852,6.1852,6.1852,6.1852,412.385,0
+LARK.US,D,20071030,000000,6.11264,6.11513,6.11264,6.11513,838.65,0
+LARK.US,D,20071031,000000,5.98499,5.98499,5.98499,5.98499,40957,0
+LARK.US,D,20071101,000000,6.1801,6.1801,6.1801,6.1801,838.65,0
+LARK.US,D,20071102,000000,6.12469,6.3578,6.08726,6.12121,45848.1,0
+LARK.US,D,20071106,000000,5.96133,6.24368,5.96133,6.24368,5436.35,0
+LARK.US,D,20071107,000000,6.36019,6.4198,6.36019,6.4198,838.65,0
+LARK.US,D,20071108,000000,6.36019,6.36019,6.36019,6.36019,412.385,0
+LARK.US,D,20071112,000000,5.96482,5.96482,5.96482,5.96482,412.385,0
+LARK.US,D,20071114,000000,6.34622,6.53874,6.34622,6.53874,2523.88,0
+LARK.US,D,20071120,000000,6.53874,6.53874,6.53874,6.53874,838.65,0
+LARK.US,D,20071121,000000,6.01377,6.29221,6.01377,6.29221,2117.44,0
+LARK.US,D,20071127,000000,6.29221,6.29221,6.29221,6.29221,2117.44,0
+LARK.US,D,20071128,000000,6.50306,6.50306,6.30331,6.31434,3172.19,0
+LARK.US,D,20071129,000000,6.42843,6.4944,6.42843,6.4944,1639.63,0
+LARK.US,D,20071203,000000,6.4944,6.4944,6.43134,6.43134,4070.32,0
+LARK.US,D,20071210,000000,6.43134,6.67449,6.43134,6.67449,3636.13,0
+LARK.US,D,20071211,000000,6.555,6.555,6.55305,6.55305,2866.87,0
+LARK.US,D,20071212,000000,6.45858,6.45858,6.45858,6.45858,795.032,0
+LARK.US,D,20071214,000000,6.4944,6.4944,6.4944,6.4944,7678.7,0
+LARK.US,D,20071217,000000,6.1852,6.80473,5.96784,6.58318,21909.9,0
+LARK.US,D,20071221,000000,6.67798,6.67798,6.31996,6.67798,4133.77,0
+LARK.US,D,20071224,000000,6.33146,6.33146,6.33146,6.33146,3221.76,0
+LARK.US,D,20071231,000000,6.31996,6.31996,6.31996,6.31996,1362.06,0
+LARK.US,D,20080102,000000,6.31996,6.31996,5.93646,6.07083,14427.5,0
+LARK.US,D,20080103,000000,5.93646,5.93646,5.93646,5.93646,1280.77,0
+LARK.US,D,20080104,000000,5.87651,5.87651,5.81398,5.875,4726.57,0
+LARK.US,D,20080107,000000,6.43134,6.43134,5.9341,5.9341,2827.22,0
+LARK.US,D,20080109,000000,5.93054,5.93646,5.93054,5.93646,3116.68,0
+LARK.US,D,20080111,000000,5.95129,6.29364,5.95129,6.29364,4447.02,0
+LARK.US,D,20080114,000000,6.17724,6.3652,6.08441,6.30522,6970.9,0
+LARK.US,D,20080116,000000,6.08441,6.08441,6.08441,6.08441,378.681,0
+LARK.US,D,20080117,000000,6.06074,6.06074,5.94008,5.94008,2083.73,0
+LARK.US,D,20080118,000000,6.06074,6.06074,6.06074,6.06074,1213.36,0
+LARK.US,D,20080124,000000,5.94263,6.30828,5.94263,6.30828,2377.16,0
+LARK.US,D,20080128,000000,6.24368,6.24568,5.93646,5.93646,4201.18,0
+LARK.US,D,20080130,000000,5.93646,5.93646,5.93646,5.93646,1332.32,0
+LARK.US,D,20080204,000000,6.18277,6.42843,6.18277,6.42843,3233.66,0
+LARK.US,D,20080205,000000,6.24568,6.24568,6.24568,6.24568,1070.61,0
+LARK.US,D,20080206,000000,6.19126,6.24021,6.19126,6.24021,2412.85,0
+LARK.US,D,20080208,000000,6.24568,6.24568,6.24568,6.24568,953.642,0
+LARK.US,D,20080213,000000,6.36019,6.43134,6.36019,6.43134,5569.19,0
+LARK.US,D,20080219,000000,6.01926,6.07337,5.98499,6.07337,4464.87,0
+LARK.US,D,20080222,000000,6.30828,6.30828,6.0026,6.06074,1032267,0
+LARK.US,D,20080306,000000,5.98499,6.1852,5.98499,6.1852,14647.6,0
+LARK.US,D,20080307,000000,6.30828,6.42843,6.25996,6.42843,1627.73,0
+LARK.US,D,20080312,000000,6.34622,6.34622,6.1852,6.28261,21418.2,0
+LARK.US,D,20080317,000000,5.99661,5.99661,5.99661,5.99661,378.681,0
+LARK.US,D,20080320,000000,6.1852,6.1852,6.1852,6.1852,378.681,0
+LARK.US,D,20080324,000000,6.30828,6.3652,6.30828,6.3652,1627.73,0
+LARK.US,D,20080326,000000,6.24568,6.24568,6.24568,6.24568,795.032,0
+LARK.US,D,20080328,000000,5.68941,5.98499,5.68941,5.98499,2218.55,0
+LARK.US,D,20080331,000000,6.16099,6.16099,5.87651,5.87651,5051.72,0
+LARK.US,D,20080401,000000,5.701,5.875,5.46342,5.64153,15008.4,0
+LARK.US,D,20080402,000000,5.66467,5.66467,5.64452,5.66467,2020.29,0
+LARK.US,D,20080403,000000,5.56639,5.56639,5.56639,5.56639,378.681,0
+LARK.US,D,20080407,000000,5.56639,5.56639,5.56639,5.56639,1875.56,0
+LARK.US,D,20080409,000000,5.59061,5.78727,5.56639,5.56639,3840.34,0
+LARK.US,D,20080410,000000,5.68743,5.68743,5.67336,5.67336,3437.87,0
+LARK.US,D,20080417,000000,5.81398,5.81398,5.81398,5.81398,378.681,0
+LARK.US,D,20080418,000000,5.62689,5.62689,5.59061,5.60272,2020.29,0
+LARK.US,D,20080422,000000,5.68941,5.68941,5.68389,5.68389,2020.29,0
+LARK.US,D,20080425,000000,5.56639,5.56639,5.56639,5.56639,378.681,0
+LARK.US,D,20080501,000000,5.89622,5.89622,5.89622,5.89622,1106.3,0
+LARK.US,D,20080502,000000,5.875,5.87651,5.875,5.87651,795.032,0
+LARK.US,D,20080506,000000,5.87651,5.87651,5.87651,5.87651,3632.16,0
+LARK.US,D,20080507,000000,5.57645,5.57645,5.56885,5.56885,2416.81,0
+LARK.US,D,20080509,000000,5.75093,5.75093,5.74495,5.74495,2416.81,0
+LARK.US,D,20080513,000000,5.73883,5.73883,5.73883,5.73883,378.681,0
+LARK.US,D,20080514,000000,5.68941,5.68941,5.51541,5.51541,2020.29,0
+LARK.US,D,20080516,000000,5.90174,5.90174,5.50836,5.50836,16305.1,0
+LARK.US,D,20080519,000000,5.90627,5.90627,5.90627,5.90627,1050.79,0
+LARK.US,D,20080520,000000,5.93646,6.14795,5.87651,5.9254,11154.2,0
+LARK.US,D,20080521,000000,6.1298,6.1801,6.09598,6.09598,3519.15,0
+LARK.US,D,20080530,000000,5.60373,6.1801,5.47907,6.1801,2220.53,0
+LARK.US,D,20080602,000000,6.17169,6.1801,5.81758,5.82006,5178.61,0
+LARK.US,D,20080603,000000,5.8024,5.8024,5.8024,5.8024,378.681,0
+LARK.US,D,20080610,000000,5.50026,5.50026,5.50026,5.50026,378.681,0
+LARK.US,D,20080612,000000,5.81398,5.81398,5.56639,5.56639,1814.1,0
+LARK.US,D,20080616,000000,5.81398,5.81398,5.81398,5.81398,446.09,0
+LARK.US,D,20080617,000000,5.81105,5.81758,5.78727,5.78727,4447.02,0
+LARK.US,D,20080626,000000,5.56885,5.56885,5.56639,5.56639,892.181,0
+LARK.US,D,20080627,000000,5.50232,5.50232,5.50232,5.50232,795.032,0
+LARK.US,D,20080701,000000,5.44281,5.50232,5.44281,5.50232,2454.48,0
+LARK.US,D,20080702,000000,5.81398,5.81398,5.50232,5.50232,7214.77,0
+LARK.US,D,20080707,000000,5.22339,5.22339,4.63959,4.63959,13511.5,0
+LARK.US,D,20080708,000000,4.95201,4.96614,4.9495,4.9495,5648.49,0
+LARK.US,D,20080714,000000,4.57843,4.69938,3.86009,3.93252,24223.7,0
+LARK.US,D,20080715,000000,3.96838,4.20614,3.96838,4.08074,3037.38,0
+LARK.US,D,20080716,000000,4.08074,4.08074,3.95732,4.05653,3233.66,0
+LARK.US,D,20080717,000000,4.08074,4.45006,3.9716,3.9716,7163.22,0
+LARK.US,D,20080718,000000,4.32989,4.32989,4.20391,4.20614,2728.09,0
+LARK.US,D,20080721,000000,4.2869,4.55057,4.2869,4.45242,2416.81,0
+LARK.US,D,20080725,000000,4.45242,4.45242,4.40811,4.40811,795.032,0
+LARK.US,D,20080728,000000,4.57549,4.57549,4.57549,4.57549,4044.55,0
+LARK.US,D,20080729,000000,4.21808,4.70191,4.21808,4.57549,6413.79,0
+LARK.US,D,20080730,000000,4.9495,5.31766,4.94547,4.94547,1865.64,0
+LARK.US,D,20080804,000000,4.8224,4.88493,4.8224,4.88493,1213.36,0
+LARK.US,D,20080805,000000,4.88493,4.88493,4.88493,4.88493,570.995,0
+LARK.US,D,20080806,000000,5.1936,5.1936,5.1936,5.1936,5476,0
+LARK.US,D,20080807,000000,5.31766,5.31766,5.1936,5.1936,4425.21,0
+LARK.US,D,20080813,000000,5.18856,5.26323,5.18559,5.26323,7179.08,0
+LARK.US,D,20080814,000000,5.28142,5.28142,5.25717,5.25717,3636.13,0
+LARK.US,D,20080818,000000,4.70191,5.07106,4.46682,5.07106,4060.41,0
+LARK.US,D,20080820,000000,5.17496,5.44026,4.6043,4.6043,5717.88,0
+LARK.US,D,20080822,000000,4.7341,4.7341,4.7341,4.7341,378.681,0
+LARK.US,D,20080828,000000,4.9495,4.9495,4.9495,4.9495,1758.58,0
+LARK.US,D,20080910,000000,4.95201,4.95201,4.95201,4.95201,2416.81,0
+LARK.US,D,20080912,000000,5.07459,5.07459,5.07459,5.07459,3152.37,0
+LARK.US,D,20080915,000000,5.05845,5.05845,5.05845,5.05845,2091.66,0
+LARK.US,D,20080917,000000,4.9495,4.9495,4.9495,4.9495,378.681,0
+LARK.US,D,20080918,000000,4.9495,4.9495,4.9495,4.9495,7272.26,0
+LARK.US,D,20080919,000000,4.97321,4.97321,4.9495,4.9495,4141.7,0
+LARK.US,D,20080922,000000,5.00952,5.00952,4.9495,4.9495,1730.83,0
+LARK.US,D,20080924,000000,4.95704,4.95704,4.9495,4.9495,4526.33,0
+LARK.US,D,20080926,000000,5.11697,5.1936,5.11697,5.1936,4437.11,0
+LARK.US,D,20080930,000000,5.15733,5.31766,5.15733,5.31766,5047.76,0
+LARK.US,D,20081006,000000,5.07106,5.07106,5.07106,5.07106,1633.68,0
+LARK.US,D,20081009,000000,5.00952,5.00952,5.00952,5.00952,804.945,0
+LARK.US,D,20081010,000000,5.00952,5.00952,4.72516,4.72516,1627.73,0
+LARK.US,D,20081013,000000,4.8224,4.87182,4.78584,4.87182,41432.8,0
+LARK.US,D,20081014,000000,4.69938,4.93083,4.69938,4.93083,1738.76,0
+LARK.US,D,20081016,000000,4.69938,4.83651,4.69938,4.69938,2666.62,0
+LARK.US,D,20081017,000000,4.84761,4.84761,4.84761,4.84761,872.354,0
+LARK.US,D,20081020,000000,5.31766,5.31766,4.8224,4.8224,6203.63,0
+LARK.US,D,20081024,000000,4.18944,4.57549,4.18944,4.57549,17381.6,0
+LARK.US,D,20081028,000000,4.57549,5.06803,4.57549,5.06803,2020.29,0
+LARK.US,D,20081031,000000,5.1936,5.1936,5.1936,5.1936,2053.99,0
+LARK.US,D,20081105,000000,5.19965,5.19965,5.19965,5.19965,22223.2,0
+LARK.US,D,20081113,000000,5.07106,5.07106,5.07106,5.07106,378.681,0
+LARK.US,D,20081117,000000,4.9495,4.9495,4.9495,4.9495,378.681,0
+LARK.US,D,20081118,000000,4.8224,5.00952,4.8224,5.00952,3636.13,0
+LARK.US,D,20081119,000000,5.07106,5.07106,4.75401,4.75401,3542.94,0
+LARK.US,D,20081120,000000,4.69938,4.69938,4.45567,4.46449,8737.42,0
+LARK.US,D,20081121,000000,4.22107,4.32989,4.15296,4.32989,45971.1,0
+LARK.US,D,20081125,000000,4.44456,4.44456,4.44456,4.44456,795.032,0
+LARK.US,D,20081126,000000,4.41773,4.93083,4.41773,4.93083,6096.57,0
+LARK.US,D,20081128,000000,5.02564,5.02564,5.01203,5.01203,765.293,0
+LARK.US,D,20081201,000000,4.8829,5.03676,4.81888,4.86578,2694.38,0
+LARK.US,D,20081202,000000,4.6825,5.0413,4.67956,4.67956,4623.48,0
+LARK.US,D,20081204,000000,4.41505,4.41505,4.35029,4.35029,2313.72,0
+LARK.US,D,20081205,000000,4.34389,4.76428,4.34389,4.67618,6623.94,0
+LARK.US,D,20081208,000000,4.55941,4.55941,4.42753,4.42753,3354.6,0
+LARK.US,D,20081211,000000,4.49274,4.49274,4.49274,4.49274,745.466,0
+LARK.US,D,20081216,000000,4.16921,4.93083,4.16921,4.93083,10287.8,0
+LARK.US,D,20081217,000000,4.45006,5.12556,4.30094,5.12556,1570.23,0
+LARK.US,D,20081219,000000,4.67618,4.67618,4.67618,4.67618,576.943,0
+LARK.US,D,20081222,000000,4.44456,4.80576,4.44456,4.80576,1054.75,0
+LARK.US,D,20081231,000000,5.32227,5.32227,4.54549,5.30966,4623.48,0
+LARK.US,D,20090105,000000,5.32227,5.32227,5.32227,5.32227,2313.72,0
+LARK.US,D,20090107,000000,5.32227,5.32227,5.1936,5.19667,5368.94,0
+LARK.US,D,20090109,000000,5.19667,5.19667,5.19667,5.19667,2880.75,0
+LARK.US,D,20090113,000000,5.01457,5.01457,5.01457,5.01457,364.802,0
+LARK.US,D,20090114,000000,5.12,5.12556,4.9843,4.9843,5035.86,0
+LARK.US,D,20090120,000000,5.19165,5.1936,4.93335,4.93335,5781.33,0
+LARK.US,D,20090122,000000,4.93335,4.93335,4.93335,4.93335,3850.25,0
+LARK.US,D,20090123,000000,4.76428,4.76428,4.75578,4.75578,1931.07,0
+LARK.US,D,20090126,000000,4.83197,5.03272,4.30094,4.53852,36662.6,0
+LARK.US,D,20090127,000000,5.07712,5.07712,4.54549,4.54549,15775.7,0
+LARK.US,D,20090128,000000,4.83197,4.83197,4.43302,4.54776,2694.38,0
+LARK.US,D,20090129,000000,4.41505,4.80221,4.41505,4.58804,32499.1,0
+LARK.US,D,20090203,000000,4.35029,4.35029,4.02607,4.02607,6782.55,0
+LARK.US,D,20090204,000000,4.07794,4.09283,3.91108,4.02314,16691.7,0
+LARK.US,D,20090206,000000,3.90321,3.90321,3.8971,3.8971,2079.77,0
+LARK.US,D,20090209,000000,4.02607,4.08948,3.39293,3.43877,3745.17,0
+LARK.US,D,20090210,000000,3.62518,3.6309,3.61924,3.6309,10018.2,0
+LARK.US,D,20090211,000000,3.3333,4.00826,3.32431,3.9976,27812.2,0
+LARK.US,D,20090212,000000,4.00056,4.00056,4.00056,4.00056,364.802,0
+LARK.US,D,20090213,000000,3.90321,3.91436,3.8971,3.8971,1637.64,0
+LARK.US,D,20090218,000000,4.12084,4.12084,3.855,3.855,5834.86,0
+LARK.US,D,20090219,000000,3.83154,3.83154,3.83154,3.83154,1931.07,0
+LARK.US,D,20090220,000000,3.76553,3.76553,3.71114,3.71114,4300.31,0
+LARK.US,D,20090223,000000,3.70297,3.70297,3.70297,3.70297,3457.69,0
+LARK.US,D,20090224,000000,3.70297,3.70297,3.70297,3.70297,3850.25,0
+LARK.US,D,20090225,000000,3.8971,3.8971,3.83154,3.83154,1025.01,0
+LARK.US,D,20090303,000000,3.63698,3.63698,3.63698,3.63698,525.395,0
+LARK.US,D,20090304,000000,3.76863,3.76863,3.76253,3.76863,8051.43,0
+LARK.US,D,20090306,000000,3.50528,3.50528,3.50528,3.50528,1143.97,0
+LARK.US,D,20090310,000000,3.53037,3.53037,3.50528,3.50528,9631.58,0
+LARK.US,D,20090311,000000,3.50528,3.50528,3.50528,3.50528,3850.25,0
+LARK.US,D,20090313,000000,3.63698,3.63698,3.63698,3.63698,34983.4,0
+LARK.US,D,20090318,000000,3.63402,3.63698,3.49377,3.49377,3090.91,0
+LARK.US,D,20090320,000000,3.50528,3.50528,3.50528,3.50528,666.161,0
+LARK.US,D,20090323,000000,3.63698,3.63698,3.63698,3.63698,37352.6,0
+LARK.US,D,20090326,000000,4.00826,4.075,4.00826,4.075,2694.38,0
+LARK.US,D,20090330,000000,3.83154,3.83154,3.83154,3.83154,765.293,0
+LARK.US,D,20090331,000000,3.83154,3.83154,3.64016,3.74273,3850.25,0
+LARK.US,D,20090401,000000,3.75453,3.75453,3.75453,3.75453,364.802,0
+LARK.US,D,20090402,000000,3.82897,3.82897,3.82897,3.82897,765.293,0
+LARK.US,D,20090413,000000,3.77161,4.27015,3.74565,4.27015,68555.1,0
+LARK.US,D,20090414,000000,4.15296,4.15296,4.05483,4.05483,4623.48,0
+LARK.US,D,20090416,000000,4.10425,4.10425,4.10425,4.10425,1542.48,0
+LARK.US,D,20090417,000000,3.8971,4.07794,3.8971,4.05483,2327.6,0
+LARK.US,D,20090420,000000,4.15296,4.15296,3.9494,3.9494,1294.65,0
+LARK.US,D,20090421,000000,3.92347,3.92347,3.8971,3.8971,884.25,0
+LARK.US,D,20090422,000000,4.15296,4.15296,4.04771,4.04771,1542.48,0
+LARK.US,D,20090423,000000,4.03846,4.15555,3.8971,4.15555,13093.2,0
+LARK.US,D,20090427,000000,4.02607,4.02607,3.8971,3.8971,765.293,0
+LARK.US,D,20090428,000000,4.01489,4.02607,4.01489,4.02607,2313.72,0
+LARK.US,D,20090429,000000,4.02607,4.02607,4.02607,4.02607,765.293,0
+LARK.US,D,20090430,000000,4.06601,4.06601,4.04904,4.05653,1657.47,0
+LARK.US,D,20090501,000000,4.14426,4.15555,4.14426,4.15555,11552.7,0
+LARK.US,D,20090508,000000,4.22107,4.22107,4.22107,4.22107,364.802,0
+LARK.US,D,20090512,000000,4.15555,4.15555,4.15555,4.15555,765.293,0
+LARK.US,D,20090515,000000,4.22107,4.22107,4.22107,4.22107,582.891,0
+LARK.US,D,20090518,000000,4.22107,4.22107,4.20136,4.20136,1143.97,0
+LARK.US,D,20090520,000000,4.19558,4.19558,4.19558,4.19558,1143.97,0
+LARK.US,D,20090521,000000,3.90825,3.92347,3.8971,3.90825,1931.07,0
+LARK.US,D,20090522,000000,3.8971,4.08948,3.84647,4.02607,5200.42,0
+LARK.US,D,20090601,000000,3.93492,4.06601,3.8971,4.06601,22381.8,0
+LARK.US,D,20090602,000000,4.192,4.192,4.192,4.192,364.802,0
+LARK.US,D,20090604,000000,4.15555,4.15555,4.15555,4.15555,372.733,0
+LARK.US,D,20090605,000000,4.16921,4.16921,4.16921,4.16921,2093.65,0
+LARK.US,D,20090608,000000,4.02607,4.02607,4.02607,4.02607,1356.11,0
+LARK.US,D,20090609,000000,4.15555,4.15555,4.15555,4.15555,7139.43,0
+LARK.US,D,20090610,000000,3.84647,3.84647,3.84647,3.84647,765.293,0
+LARK.US,D,20090611,000000,4.03218,4.03218,4.02607,4.02607,7718.35,0
+LARK.US,D,20090616,000000,4.02607,4.07794,4.02022,4.07263,16550.9,0
+LARK.US,D,20090617,000000,4.01161,4.01161,3.96212,3.96212,3090.91,0
+LARK.US,D,20090618,000000,3.8971,3.8971,3.8971,3.8971,2313.72,0
+LARK.US,D,20090619,000000,3.95969,3.95969,3.95969,3.95969,364.802,0
+LARK.US,D,20090622,000000,4.05202,4.05202,3.84647,3.84647,1845.82,0
+LARK.US,D,20090623,000000,3.95969,3.96212,3.95969,3.95969,4936.73,0
+LARK.US,D,20090624,000000,3.9259,3.95969,3.85701,3.88075,14253,0
+LARK.US,D,20090626,000000,4.00826,4.00826,4.00826,4.00826,3765,0
+LARK.US,D,20090629,000000,4.05202,4.4765,4.04904,4.4765,4601.67,0
+LARK.US,D,20090630,000000,4.39492,4.39927,4.17164,4.17164,4232.9,0
+LARK.US,D,20090702,000000,4.16921,4.16921,4.16921,4.16921,7874.98,0
+LARK.US,D,20090709,000000,3.9753,4.03846,3.9753,4.03846,9587.97,0
+LARK.US,D,20090713,000000,3.95969,4.00056,3.95969,4.00056,3850.25,0
+LARK.US,D,20090714,000000,3.9976,3.9976,3.8971,3.9976,25423.1,0
+LARK.US,D,20090715,000000,4.07794,4.07794,3.8971,3.95969,44172.8,0
+LARK.US,D,20090720,000000,4.06601,4.09283,4.06601,4.09283,2694.38,0
+LARK.US,D,20090722,000000,4.06601,4.06601,4.06601,4.06601,364.802,0
+LARK.US,D,20090724,000000,4.06601,4.06601,4.06601,4.06601,0,0
+LARK.US,D,20090727,000000,4.10638,4.22107,4.10638,4.21808,2422.76,0
+LARK.US,D,20090728,000000,4.21808,4.21808,4.21808,4.21808,0,0
+LARK.US,D,20090729,000000,4.21808,4.21808,4.21808,4.21808,0,0
+LARK.US,D,20090730,000000,4.0289,4.0289,4.02607,4.02607,3090.91,0
+LARK.US,D,20090731,000000,4.02607,4.02607,4.02607,4.02607,0,0
+LARK.US,D,20090803,000000,4.05483,4.05483,3.9259,3.9259,7307.95,0
+LARK.US,D,20090804,000000,3.9259,3.9259,3.9259,3.9259,0,0
+LARK.US,D,20090805,000000,3.9259,3.9259,3.9259,3.9259,0,0
+LARK.US,D,20090806,000000,3.9259,3.9259,3.9259,3.9259,0,0
+LARK.US,D,20090807,000000,4.04904,4.05202,4.04904,4.05202,5380.84,0
+LARK.US,D,20090810,000000,4.02607,4.21808,4.02607,4.21229,29281.3,0
+LARK.US,D,20090811,000000,4.00249,4.16921,3.83154,4.05202,29430,0
+LARK.US,D,20090812,000000,4.07794,4.07794,3.84647,4.05202,4623.48,0
+LARK.US,D,20090813,000000,3.8971,3.8971,3.8971,3.8971,452.038,0
+LARK.US,D,20090814,000000,3.8971,3.8971,3.8971,3.8971,0,0
+LARK.US,D,20090818,000000,4.15555,4.15555,4.15555,4.15555,376.698,0
+LARK.US,D,20090819,000000,4.09283,4.09283,4.09283,4.09283,1542.48,0
+LARK.US,D,20090820,000000,4.09283,4.09283,3.92015,4.05938,11217.6,0
+LARK.US,D,20090824,000000,4.13784,4.14426,4.13784,4.14426,3443.81,0
+LARK.US,D,20090825,000000,3.96536,4.1092,3.96536,4.1092,8848.45,0
+LARK.US,D,20090826,000000,4.18462,4.18462,4.02314,4.02314,5376.87,0
+LARK.US,D,20090831,000000,4.03218,4.03218,4.00056,4.00056,1465.15,0
+LARK.US,D,20090901,000000,4.00056,4.00056,4.00056,4.00056,0,0
+LARK.US,D,20090902,000000,4.11788,4.11788,4.101,4.101,1931.07,0
+LARK.US,D,20090908,000000,4.07794,4.07794,3.95969,3.95969,1346.2,0
+LARK.US,D,20090909,000000,4.10425,4.10425,4.10425,4.10425,3850.25,0
+LARK.US,D,20090915,000000,4.09283,4.09283,4.0289,4.0289,5517.64,0
+LARK.US,D,20090916,000000,4.1092,4.1092,4.1092,4.1092,1143.97,0
+LARK.US,D,20090917,000000,4.15555,4.15555,4.15555,4.15555,1931.07,0
+LARK.US,D,20090918,000000,4.11437,4.11437,4.11437,4.11437,1191.55,0
+LARK.US,D,20090921,000000,4.07794,4.07794,4.07794,4.07794,3768.96,0
+LARK.US,D,20090922,000000,4.15555,4.15555,4.15555,4.15555,7627.15,0
+LARK.US,D,20090923,000000,4.15555,4.15555,4.15555,4.15555,364.802,0
+LARK.US,D,20090924,000000,3.96212,4.09283,3.96212,4.09283,40776.6,0
+LARK.US,D,20090930,000000,4.03846,4.03846,4.02607,4.02607,5834.86,0
+LARK.US,D,20091013,000000,4.05202,4.05202,4.02607,4.0289,2389.06,0
+LARK.US,D,20091014,000000,4.05202,4.10425,4.05202,4.10425,15403,0
+LARK.US,D,20091015,000000,4.03846,4.03846,4.03846,4.03846,495.656,0
+LARK.US,D,20091019,000000,3.90825,3.90825,3.90825,3.90825,795.032,0
+LARK.US,D,20091020,000000,4.08948,4.23263,4.087,4.23263,41591.4,0
+LARK.US,D,20091022,000000,4.18462,4.20614,4.03551,4.20614,2313.72,0
+LARK.US,D,20091026,000000,4.22107,4.23263,4.20614,4.23263,4623.48,0
+LARK.US,D,20091102,000000,4.20614,4.22107,4.20614,4.22107,6156.04,0
+LARK.US,D,20091105,000000,3.97826,3.97826,3.91108,3.91108,1542.48,0
+LARK.US,D,20091106,000000,4.12695,4.12695,3.8971,3.90825,1542.48,0
+LARK.US,D,20091110,000000,4.101,4.101,3.86009,3.86009,7004.61,0
+LARK.US,D,20091111,000000,4.07794,4.08074,4.04904,4.04904,1143.97,0
+LARK.US,D,20091113,000000,4.06601,4.06601,3.86009,3.92347,2694.38,0
+LARK.US,D,20091116,000000,3.8971,3.9494,3.8971,3.9494,3269.34,0
+LARK.US,D,20091117,000000,3.9494,3.9494,3.9494,3.9494,364.802,0
+LARK.US,D,20091118,000000,3.8779,4.00056,3.8779,3.9976,1931.07,0
+LARK.US,D,20091119,000000,3.98683,3.99547,3.86903,3.86903,2636.89,0
+LARK.US,D,20091123,000000,4.15555,4.15555,3.88075,3.88075,3755.09,0
+LARK.US,D,20091125,000000,3.92347,3.92347,3.92347,3.92347,1816.08,0
+LARK.US,D,20091127,000000,4.06275,4.06275,4.06275,4.06275,5779.35,0
+LARK.US,D,20091130,000000,4.0693,4.09283,4.06275,4.09283,1825.99,0
+LARK.US,D,20091201,000000,4.0693,4.0693,4.06275,4.06275,3144.44,0
+LARK.US,D,20091204,000000,4.06275,4.07794,4.06275,4.07794,1151.9,0
+LARK.US,D,20091208,000000,4.07794,4.07794,4.07794,4.07794,350.924,0
+LARK.US,D,20091209,000000,4.07794,4.07794,3.855,3.855,7389.24,0
+LARK.US,D,20091210,000000,3.88824,3.91436,3.88652,3.88652,5331.27,0
+LARK.US,D,20091211,000000,3.95435,3.95435,3.95435,3.95435,1054.75,0
+LARK.US,D,20091214,000000,3.96536,3.96536,3.96536,3.96536,1439.38,0
+LARK.US,D,20091215,000000,3.93781,4.13474,3.91724,4.13474,4889.15,0
+LARK.US,D,20091216,000000,4.12309,4.13784,3.90098,3.90098,6239.31,0
+LARK.US,D,20091217,000000,3.92347,3.94408,3.88355,3.9259,4147.65,0
+LARK.US,D,20091221,000000,3.83401,3.83401,3.82018,3.82018,1096.39,0
+LARK.US,D,20091222,000000,4.14732,4.14732,4.14732,4.14732,350.924,0
+LARK.US,D,20091223,000000,3.88824,3.90321,3.88652,3.88652,1463.17,0
+LARK.US,D,20091228,000000,3.86568,4.08948,3.84647,3.84647,11586.4,0
+LARK.US,D,20091229,000000,3.82018,4.00826,3.82018,3.88652,17213.1,0
+LARK.US,D,20091231,000000,3.98103,4.1092,3.98103,4.1092,1463.17,0
+LARK.US,D,20100104,000000,3.92347,4.15296,3.91436,3.92347,2928.33,0
+LARK.US,D,20100105,000000,3.96536,3.96536,3.94079,3.94079,5660.39,0
+LARK.US,D,20100107,000000,3.97826,4.06601,3.94079,3.96838,16533.1,0
+LARK.US,D,20100108,000000,3.96212,3.96212,3.95435,3.95435,739.518,0
+LARK.US,D,20100111,000000,3.97826,3.97826,3.96838,3.96838,739.518,0
+LARK.US,D,20100112,000000,3.98103,3.98103,3.98103,3.98103,1542.48,0
+LARK.US,D,20100119,000000,4.08948,4.09283,4.08948,4.09283,3138.49,0
+LARK.US,D,20100120,000000,4.09283,4.14073,4.00549,4.00549,8447.96,0
+LARK.US,D,20100121,000000,4.00249,4.00249,4.00249,4.00249,541.256,0
+LARK.US,D,20100122,000000,4.04904,4.04904,4.04904,4.04904,739.518,0
+LARK.US,D,20100125,000000,4.04904,4.08948,4.04904,4.07794,6875.74,0
+LARK.US,D,20100126,000000,4.11268,4.11268,4.11268,4.11268,350.924,0
+LARK.US,D,20100128,000000,4.1092,4.1092,4.1092,4.1092,1463.17,0
+LARK.US,D,20100129,000000,4.1092,4.15296,4.1092,4.15296,739.518,0
+LARK.US,D,20100201,000000,4.1092,4.1092,4.09283,4.09283,25558,0
+LARK.US,D,20100202,000000,4.11788,4.15555,4.09283,4.13175,5503.76,0
+LARK.US,D,20100208,000000,3.96212,3.96212,3.96212,3.96212,563.065,0
+LARK.US,D,20100209,000000,4.02607,4.02607,4.02607,4.02607,1300.6,0
+LARK.US,D,20100212,000000,4.03846,4.05653,4.03846,4.05653,2176.92,0
+LARK.US,D,20100216,000000,4.03846,4.03846,4.03846,4.03846,535.308,0
+LARK.US,D,20100217,000000,4.06275,4.06275,4.03846,4.03846,1143.97,0
+LARK.US,D,20100218,000000,4.09283,4.09283,4.09283,4.09283,1825.99,0
+LARK.US,D,20100223,000000,4.09283,4.29552,4.09283,4.29552,749.432,0
+LARK.US,D,20100224,000000,4.30371,4.30371,4.30371,4.30371,1825.99,0
+LARK.US,D,20100225,000000,4.30371,4.30371,4.30371,4.30371,1017.08,0
+LARK.US,D,20100301,000000,4.32702,4.43302,4.32392,4.43302,1615.83,0
+LARK.US,D,20100303,000000,4.43302,4.49919,4.43302,4.49919,3685.69,0
+LARK.US,D,20100305,000000,4.40811,4.49919,4.40811,4.49919,2410.87,0
+LARK.US,D,20100308,000000,4.77382,4.77382,4.49919,4.49919,5779.35,0
+LARK.US,D,20100310,000000,4.15555,4.77382,4.15555,4.36423,2234.41,0
+LARK.US,D,20100311,000000,4.63617,4.63617,4.63617,4.63617,739.518,0
+LARK.US,D,20100315,000000,4.78584,4.78584,4.77382,4.77382,739.518,0
+LARK.US,D,20100316,000000,4.63617,4.77382,4.63617,4.77382,2168.99,0
+LARK.US,D,20100317,000000,4.77382,4.77382,4.77382,4.77382,1825.99,0
+LARK.US,D,20100324,000000,4.70435,4.90813,4.70435,4.90813,739.518,0
+LARK.US,D,20100329,000000,4.90813,4.90813,4.83954,4.83954,1213.36,0
+LARK.US,D,20100331,000000,4.89756,4.90813,4.89756,4.90813,2337.51,0
+LARK.US,D,20100401,000000,4.90813,4.97673,4.90813,4.97673,4403.4,0
+LARK.US,D,20100406,000000,4.70435,4.72516,4.691,4.72516,4601.67,0
+LARK.US,D,20100409,000000,4.85417,4.85417,4.85417,4.85417,350.924,0
+LARK.US,D,20100413,000000,4.90813,4.90813,4.90813,4.90813,350.924,0
+LARK.US,D,20100416,000000,5.03928,5.03928,5.03928,5.03928,739.518,0
+LARK.US,D,20100419,000000,4.90813,4.90813,4.90813,4.90813,376.698,0
+LARK.US,D,20100421,000000,4.90813,4.90813,4.90813,4.90813,529.36,0
+LARK.US,D,20100423,000000,4.83954,4.83954,4.83954,4.83954,2862.9,0
+LARK.US,D,20100426,000000,4.83954,4.83954,4.67618,4.67618,2289.93,0
+LARK.US,D,20100427,000000,5.02817,5.02817,5.02817,5.02817,4036.62,0
+LARK.US,D,20100428,000000,4.63617,4.70435,4.21808,4.32392,37479.5,0
+LARK.US,D,20100429,000000,4.55297,4.55297,4.32392,4.32392,5874.51,0
+LARK.US,D,20100430,000000,4.31005,4.49592,4.31005,4.36749,1463.17,0
+LARK.US,D,20100505,000000,4.36423,4.36423,4.35029,4.36423,18333.3,0
+LARK.US,D,20100506,000000,4.36749,4.39492,4.2296,4.39492,1366.02,0
+LARK.US,D,20100511,000000,4.43948,4.43948,4.43302,4.43302,2387.07,0
+LARK.US,D,20100512,000000,4.55297,4.61823,4.55297,4.55297,2928.33,0
+LARK.US,D,20100513,000000,4.63617,4.63617,4.54549,4.63617,11723.2,0
+LARK.US,D,20100514,000000,4.81686,4.89402,4.81686,4.89402,739.518,0
+LARK.US,D,20100517,000000,4.65075,4.65075,4.6168,4.6168,739.518,0
+LARK.US,D,20100527,000000,4.59089,4.59089,4.59089,4.59089,350.924,0
+LARK.US,D,20100601,000000,5.01457,5.01457,5.01457,5.01457,1901.33,0
+LARK.US,D,20100602,000000,4.6043,4.6043,4.6043,4.6043,1695.14,0
+LARK.US,D,20100603,000000,4.69938,4.87634,4.68493,4.77382,3114.7,0
+LARK.US,D,20100604,000000,4.77681,4.77681,4.59916,4.59916,1919.18,0
+LARK.US,D,20100615,000000,4.52376,4.56451,4.50751,4.56451,1623.76,0
+LARK.US,D,20100616,000000,4.70435,4.70435,4.70435,4.70435,350.924,0
+LARK.US,D,20100621,000000,4.51906,4.77382,4.51906,4.77382,7064.09,0
+LARK.US,D,20100622,000000,4.76029,4.76029,4.75401,4.75401,739.518,0
+LARK.US,D,20100623,000000,4.52139,4.75578,4.50751,4.72011,2553.62,0
+LARK.US,D,20100702,000000,4.70435,4.70435,4.58155,4.58155,3257.45,0
+LARK.US,D,20100706,000000,4.58155,4.58489,4.32392,4.32392,18317.4,0
+LARK.US,D,20100708,000000,4.17164,4.49592,4.17164,4.49592,4922.85,0
+LARK.US,D,20100709,000000,4.36423,4.36749,4.31005,4.31005,37406.1,0
+LARK.US,D,20100712,000000,4.36423,4.36423,4.36423,4.36423,8247.71,0
+LARK.US,D,20100713,000000,4.36423,4.55941,4.36058,4.36423,15662.7,0
+LARK.US,D,20100714,000000,4.36423,4.36423,4.36423,4.36423,6045.02,0
+LARK.US,D,20100716,000000,4.36423,4.36423,4.36423,4.36423,8150.56,0
+LARK.US,D,20100720,000000,4.36423,4.36423,4.35792,4.36423,7143.39,0
+LARK.US,D,20100722,000000,4.2296,4.49919,4.2296,4.28041,56556.3,0
+LARK.US,D,20100726,000000,4.28041,4.53298,4.28041,4.29246,2936.26,0
+LARK.US,D,20100802,000000,4.26162,4.26162,4.26162,4.26162,350.924,0
+LARK.US,D,20100803,000000,4.2465,4.28041,4.23263,4.23263,1463.17,0
+LARK.US,D,20100804,000000,4.25486,4.25486,4.25486,4.25486,626.509,0
+LARK.US,D,20100812,000000,4.19853,4.29552,4.19853,4.29552,3850.25,0
+LARK.US,D,20100813,000000,4.29552,4.29552,4.29552,4.29552,739.518,0
+LARK.US,D,20100816,000000,4.11437,4.35534,4.11437,4.32702,1463.17,0
+LARK.US,D,20100817,000000,4.33618,4.33618,4.3063,4.3063,1948.91,0
+LARK.US,D,20100819,000000,4.33618,4.3747,4.33618,4.3747,3830.43,0
+LARK.US,D,20100823,000000,4.39075,4.57051,4.28972,4.29246,6239.31,0
+LARK.US,D,20100824,000000,4.29552,4.36423,4.29552,4.36423,3673.8,0
+LARK.US,D,20100825,000000,4.36423,4.36423,4.36423,4.36423,16975.2,0
+LARK.US,D,20100827,000000,4.36423,4.36423,4.36423,4.36423,5565.22,0
+LARK.US,D,20100830,000000,4.77382,4.77382,4.18944,4.36058,4649.25,0
+LARK.US,D,20100831,000000,4.11437,4.36423,4.11437,4.36058,6780.57,0
+LARK.US,D,20100901,000000,4.14946,4.20136,4.14946,4.192,1096.39,0
+LARK.US,D,20100902,000000,4.36423,4.36423,4.36423,4.36423,3299.08,0
+LARK.US,D,20100910,000000,4.15296,4.36423,4.13175,4.13175,4377.63,0
+LARK.US,D,20100913,000000,4.34709,4.35029,4.2791,4.35029,3316.93,0
+LARK.US,D,20100915,000000,4.29552,4.29552,4.29552,4.29552,350.924,0
+LARK.US,D,20100916,000000,4.15555,4.15555,4.15555,4.15555,3380.37,0
+LARK.US,D,20100917,000000,4.15824,4.17491,4.11437,4.12084,34077.3,0
+LARK.US,D,20100920,000000,4.14946,4.18635,4.11437,4.11437,5293.6,0
+LARK.US,D,20100923,000000,4.12309,4.15824,4.11437,4.15824,4409.35,0
+LARK.US,D,20100929,000000,4.32702,4.32702,4.32702,4.32702,350.924,0
+LARK.US,D,20101004,000000,4.20391,4.20391,4.20391,4.20391,1463.17,0
+LARK.US,D,20101006,000000,4.12913,4.13474,4.12695,4.13474,4100.06,0
+LARK.US,D,20101007,000000,4.12309,4.12309,4.12309,4.12309,739.518,0
+LARK.US,D,20101012,000000,4.13175,4.13175,4.13175,4.13175,592.804,0
+LARK.US,D,20101013,000000,4.22107,4.22345,4.22107,4.22345,1825.99,0
+LARK.US,D,20101014,000000,4.22646,4.32392,4.22646,4.32392,1825.99,0
+LARK.US,D,20101015,000000,4.18462,4.19853,4.15824,4.15824,4452.97,0
+LARK.US,D,20101020,000000,4.15824,4.15824,4.12309,4.14732,24453.6,0
+LARK.US,D,20101022,000000,4.15824,4.29779,4.15824,4.29779,2359.32,0
+LARK.US,D,20101026,000000,4.16075,4.28041,4.16075,4.28041,1865.64,0
+LARK.US,D,20101029,000000,4.26606,4.26606,4.21405,4.21405,2928.33,0
+LARK.US,D,20101101,000000,4.20391,4.20391,4.20391,4.20391,917.955,0
+LARK.US,D,20101102,000000,4.35792,4.36058,4.35534,4.35534,3406.14,0
+LARK.US,D,20101104,000000,4.35534,4.35534,4.35534,4.35534,25674.9,0
+LARK.US,D,20101105,000000,4.35534,4.46449,4.35249,4.35249,1825.99,0
+LARK.US,D,20101108,000000,4.36058,4.36058,4.35029,4.35029,7880.93,0
+LARK.US,D,20101109,000000,4.35029,4.35029,4.17683,4.22646,5793.22,0
+LARK.US,D,20101110,000000,4.21808,4.25486,4.21808,4.25486,15763.8,0
+LARK.US,D,20101115,000000,4.52139,4.52139,4.52139,4.52139,350.924,0
+LARK.US,D,20101117,000000,4.47003,4.47003,4.26653,4.26653,739.518,0
+LARK.US,D,20101119,000000,4.18462,4.51906,4.17683,4.51906,7627.15,0
+LARK.US,D,20101122,000000,4.47239,4.52139,4.36749,4.36749,4716.66,0
+LARK.US,D,20101129,000000,4.31005,4.31005,4.31005,4.31005,341.011,0
+LARK.US,D,20101201,000000,4.56761,4.57843,4.56761,4.57843,3429.94,0
+LARK.US,D,20101202,000000,4.38162,4.40935,4.38162,4.40935,2174.93,0
+LARK.US,D,20101203,000000,4.38483,4.51035,4.38483,4.39075,35617.8,0
+LARK.US,D,20101206,000000,4.38483,4.41213,4.38483,4.41213,739.518,0
+LARK.US,D,20101209,000000,4.38761,4.40811,4.38761,4.4043,1050.79,0
+LARK.US,D,20101210,000000,4.40113,4.40113,4.39927,4.39927,703.831,0
+LARK.US,D,20101214,000000,4.39927,4.39927,4.39927,4.39927,459.968,0
+LARK.US,D,20101215,000000,4.39311,4.39311,4.36749,4.36749,24790.7,0
+LARK.US,D,20101217,000000,4.55057,4.57549,4.55057,4.57549,3876.03,0
+LARK.US,D,20101221,000000,4.48718,4.48718,4.48487,4.48487,1387.83,0
+LARK.US,D,20101222,000000,4.55941,4.58155,4.55941,4.58155,14187.6,0
+LARK.US,D,20101227,000000,4.58155,5.0065,4.58155,4.93335,11074.9,0
+LARK.US,D,20101228,000000,5.0201,5.0201,4.8451,4.8451,3844.3,0
+LARK.US,D,20110110,000000,4.86578,4.86578,4.86578,4.86578,341.011,0
+LARK.US,D,20110111,000000,4.86829,4.86829,4.86829,4.86829,16624.3,0
+LARK.US,D,20110112,000000,4.6168,4.73009,4.6168,4.73009,765.293,0
+LARK.US,D,20110114,000000,4.76733,4.86829,4.59683,4.86829,1143.97,0
+LARK.US,D,20110121,000000,4.6683,4.6683,4.65897,4.65897,4960.52,0
+LARK.US,D,20110124,000000,4.6945,4.6945,4.65504,4.6683,6368.18,0
+LARK.US,D,20110131,000000,4.71765,4.71765,4.71073,4.71073,703.831,0
+LARK.US,D,20110203,000000,4.72516,4.79667,4.72516,4.79667,2093.65,0
+LARK.US,D,20110207,000000,4.93335,4.93335,4.9142,4.9142,1843.84,0
+LARK.US,D,20110208,000000,4.79667,4.9142,4.79667,4.90159,4115.92,0
+LARK.US,D,20110211,000000,4.85417,4.93335,4.85417,4.93335,6986.76,0
+LARK.US,D,20110214,000000,4.93335,5.08013,4.86829,4.91167,7918.6,0
+LARK.US,D,20110215,000000,5.06803,5.06803,5.06803,5.06803,341.011,0
+LARK.US,D,20110218,000000,5.13526,5.13526,5.13526,5.13526,337.35,0
+LARK.US,D,20110225,000000,4.85789,4.92112,4.85078,4.92112,8890.75,0
+LARK.US,D,20110228,000000,4.92112,4.92112,4.89206,4.89206,3169.52,0
+LARK.US,D,20110302,000000,5.20465,5.20465,5.05829,5.05829,696.275,0
+LARK.US,D,20110304,000000,5.06083,5.06643,5.06083,5.06643,2277.11,0
+LARK.US,D,20110307,000000,5.13831,5.49673,5.06643,5.06643,3283.28,0
+LARK.US,D,20110310,000000,5.34431,5.34431,5.07255,5.07255,1910.34,0
+LARK.US,D,20110314,000000,5.07255,5.07255,4.7358,4.7358,1374.89,0
+LARK.US,D,20110315,000000,4.74737,4.75293,4.74737,4.74737,1725.97,0
+LARK.US,D,20110321,000000,4.99404,4.99404,4.78897,4.78897,2386.95,0
+LARK.US,D,20110322,000000,4.81906,4.81906,4.81906,4.81906,721.773,0
+LARK.US,D,20110324,000000,4.75537,4.77643,4.63127,4.77643,8625.97,0
+LARK.US,D,20110328,000000,4.77643,4.77643,4.77643,4.77643,337.35,0
+LARK.US,D,20110330,000000,4.72142,4.72142,4.48438,4.48438,17518.6,0
+LARK.US,D,20110331,000000,4.81196,4.81196,4.70173,4.70173,1039.51,0
+LARK.US,D,20110407,000000,4.74391,4.74391,4.70361,4.70361,1557.3,0
+LARK.US,D,20110408,000000,4.70321,4.70321,4.70321,4.70321,1200.34,0
+LARK.US,D,20110411,000000,4.70321,4.70321,4.70321,4.70321,527.6,0
+LARK.US,D,20110412,000000,4.7484,4.7484,4.70361,4.70361,1212.1,0
+LARK.US,D,20110425,000000,4.71897,4.71897,4.70321,4.70321,1984.87,0
+LARK.US,D,20110426,000000,4.78347,4.78347,4.78347,4.78347,337.35,0
+LARK.US,D,20110427,000000,4.79753,4.8056,4.79395,4.8056,5891.86,0
+LARK.US,D,20110502,000000,4.80635,4.80635,4.80508,4.80508,1784.81,0
+LARK.US,D,20110503,000000,4.80892,4.80892,4.2706,4.59899,37314.4,0
+LARK.US,D,20110504,000000,4.64907,4.64907,4.59899,4.59899,2071.17,0
+LARK.US,D,20110505,000000,4.61676,4.61676,4.61676,4.61676,337.35,0
+LARK.US,D,20110506,000000,4.66078,4.66078,4.65795,4.66078,3453.91,0
+LARK.US,D,20110509,000000,4.69048,4.73135,4.67814,4.67814,2600.73,0
+LARK.US,D,20110510,000000,4.75889,4.89206,4.71647,4.89206,4095.27,0
+LARK.US,D,20110511,000000,4.87117,4.87117,4.87117,4.87117,335.389,0
+LARK.US,D,20110512,000000,4.68647,4.68647,4.54986,4.66692,2859.63,0
+LARK.US,D,20110517,000000,4.81447,4.81447,4.81447,4.81447,692.353,0
+LARK.US,D,20110518,000000,4.79254,4.79254,4.79254,4.79254,335.389,0
+LARK.US,D,20110520,000000,4.6434,4.6434,4.6434,4.6434,1065,0
+LARK.US,D,20110524,000000,4.79651,4.80205,4.79651,4.80205,6062.5,0
+LARK.US,D,20110525,000000,4.79254,4.80205,4.79254,4.80205,2490.9,0
+LARK.US,D,20110526,000000,4.90685,4.90685,4.67176,4.86352,1029.7,0
+LARK.US,D,20110531,000000,4.90685,4.90685,4.90685,4.90685,2836.09,0
+LARK.US,D,20110615,000000,4.103,4.9028,4.103,4.64907,7870.85,0
+LARK.US,D,20110616,000000,4.89105,4.89105,4.89105,4.89105,1308.21,0
+LARK.US,D,20110617,000000,4.90685,4.90685,4.90685,4.90685,335.389,0
+LARK.US,D,20110622,000000,4.48209,4.84514,4.48209,4.84514,1237.6,0
+LARK.US,D,20110623,000000,4.47313,4.68647,4.45257,4.60798,5811.45,0
+LARK.US,D,20110624,000000,4.6106,4.90685,4.51998,4.51998,1765.2,0
+LARK.US,D,20110627,000000,4.5808,4.69048,4.5808,4.69048,764.922,0
+LARK.US,D,20110628,000000,4.67814,4.68647,4.67814,4.68647,4640.53,0
+LARK.US,D,20110706,000000,4.68647,4.68647,4.68647,4.68647,335.389,0
+LARK.US,D,20110711,000000,4.60798,4.60798,4.59057,4.59057,1196.41,0
+LARK.US,D,20110712,000000,4.58874,4.61257,4.54757,4.61257,1731.86,0
+LARK.US,D,20110714,000000,4.6196,4.64907,4.56112,4.60798,32436.6,0
+LARK.US,D,20110715,000000,4.68113,4.68113,4.68113,4.68113,760.999,0
+LARK.US,D,20110718,000000,4.59057,4.65426,4.59057,4.65426,10916.8,0
+LARK.US,D,20110719,000000,4.56488,4.57046,4.56488,4.57046,692.353,0
+LARK.US,D,20110720,000000,4.55883,4.68647,4.54332,4.6402,54621.3,0
+LARK.US,D,20110725,000000,4.57793,4.59057,4.54332,4.59057,3075.38,0
+LARK.US,D,20110726,000000,4.54424,4.64289,4.54149,4.64289,2098.63,0
+LARK.US,D,20110729,000000,4.42596,4.68797,4.42596,4.68797,16039.8,0
+LARK.US,D,20110803,000000,4.43288,4.67814,4.43288,4.67814,886.525,0
+LARK.US,D,20110805,000000,4.45257,4.45257,4.43791,4.4404,1357.24,0
+LARK.US,D,20110810,000000,4.46379,4.46658,4.4384,4.4384,2388.91,0
+LARK.US,D,20110811,000000,4.46658,4.46658,4.46658,4.46658,11226.7,0
+LARK.US,D,20110812,000000,4.46658,4.46658,4.46658,4.46658,1272.9,0
+LARK.US,D,20110817,000000,4.48209,4.68647,4.48209,4.67176,7660.99,0
+LARK.US,D,20110818,000000,4.54424,4.54424,4.46658,4.46658,5899.71,0
+LARK.US,D,20110823,000000,4.5321,4.69975,4.16695,4.69975,10177.3,0
+LARK.US,D,20110824,000000,4.70121,4.70121,4.6458,4.6458,4052.12,0
+LARK.US,D,20110829,000000,4.46379,4.68647,4.46379,4.57285,6064.46,0
+LARK.US,D,20110830,000000,4.50877,4.68308,4.50877,4.61257,1625.95,0
+LARK.US,D,20110831,000000,4.66078,4.66078,4.65795,4.65795,994.399,0
+LARK.US,D,20110907,000000,4.51149,4.67176,4.51149,4.67176,3257.78,0
+LARK.US,D,20110912,000000,4.69284,4.69284,4.58638,4.69284,976.747,0
+LARK.US,D,20110916,000000,4.5681,4.5681,4.5681,4.5681,333.427,0
+LARK.US,D,20110919,000000,4.53817,4.53817,4.53817,4.53817,1265.06,0
+LARK.US,D,20110920,000000,4.62326,4.62326,4.62326,4.62326,333.427,0
+LARK.US,D,20110922,000000,4.47919,4.63029,4.47919,4.63029,1329.78,0
+LARK.US,D,20110923,000000,4.46379,4.46379,4.46379,4.46379,2061.36,0
+LARK.US,D,20110927,000000,4.73431,4.73778,4.63029,4.63029,2022.14,0
+LARK.US,D,20110928,000000,4.47653,4.71647,4.46994,4.52693,12262.2,0
+LARK.US,D,20110930,000000,4.52278,4.52886,4.52278,4.52886,1341.55,0
+LARK.US,D,20111011,000000,4.52365,4.57046,4.52365,4.54424,4742.52,0
+LARK.US,D,20111020,000000,4.55132,4.55132,4.55132,4.55132,1021.85,0
+LARK.US,D,20111024,000000,4.68064,4.68064,4.5359,4.54757,3085.18,0
+LARK.US,D,20111031,000000,4.59802,4.59802,4.59802,4.59802,1063.04,0
+LARK.US,D,20111101,000000,4.67176,4.68797,4.59802,4.62708,6337.08,0
+LARK.US,D,20111103,000000,4.7358,4.74236,4.7229,4.74236,12613.3,0
+LARK.US,D,20111108,000000,4.86554,4.86554,4.86554,4.86554,2022.14,0
+LARK.US,D,20111114,000000,4.91348,4.91348,4.80255,4.8056,4434.58,0
+LARK.US,D,20111115,000000,4.74045,4.85893,4.74045,4.85893,24004.8,0
+LARK.US,D,20111117,000000,4.74737,4.74737,4.74737,4.74737,331.466,0
+LARK.US,D,20111128,000000,4.95173,5.10162,4.93999,5.10162,4901.38,0
+LARK.US,D,20111129,000000,6.76784,6.76784,6.76784,6.76784,315.682,0
+LARK.US,D,20111130,000000,6.45732,6.45732,5.07642,5.07642,1550.39,0
+LARK.US,D,20111201,000000,5.82787,5.82787,5.06001,5.43219,2738.4,0
+LARK.US,D,20111205,000000,5.51681,5.52047,5.51356,5.51356,4445.7,0
+LARK.US,D,20111206,000000,5.4948,5.4948,5.40811,5.4263,2385.36,0
+LARK.US,D,20111207,000000,5.31976,6.10729,5.31976,6.06919,8101.26,0
+LARK.US,D,20111208,000000,6.02859,6.02859,5.37008,5.76676,10090.6,0
+LARK.US,D,20111209,000000,5.41772,5.54566,5.38507,5.38507,6875.89,0
+LARK.US,D,20111212,000000,5.38131,5.83376,5.38131,5.55211,21096.5,0
+LARK.US,D,20111213,000000,5.98358,5.98358,5.98358,5.98358,353.041,0
+LARK.US,D,20111214,000000,5.72823,5.97072,5.62437,5.97072,16191.3,0
+LARK.US,D,20111215,000000,5.79299,5.79299,5.43536,5.43536,20934,0
+LARK.US,D,20111216,000000,5.4616,5.97929,5.4616,5.65918,17048.7,0
+LARK.US,D,20111219,000000,5.81068,5.82406,5.42308,5.48301,32180.9,0
+LARK.US,D,20111220,000000,5.51356,5.66884,5.50763,5.66884,8159.17,0
+LARK.US,D,20111222,000000,5.67037,5.67037,5.67037,5.67037,409.079,0
+LARK.US,D,20111223,000000,5.67037,5.82406,5.67037,5.82406,659.383,0
+LARK.US,D,20111227,000000,5.88992,5.91343,5.88992,5.91343,2699.17,0
+LARK.US,D,20111228,000000,5.97606,6.03392,5.95949,6.00928,2514.25,0
+LARK.US,D,20111229,000000,5.86686,5.86686,5.77846,5.77846,3026.06,0
+LARK.US,D,20111230,000000,5.82089,5.89368,5.60297,5.89368,6328.59,0
+LARK.US,D,20120103,000000,5.8845,6.14476,5.61796,5.84703,9638.58,0
+LARK.US,D,20120105,000000,5.82406,5.97606,5.82406,5.97606,13230.6,0
+LARK.US,D,20120106,000000,5.9868,6.52211,5.9868,6.47988,14596.1,0
+LARK.US,D,20120109,000000,6.29891,6.42194,6.08693,6.08693,10503.4,0
+LARK.US,D,20120110,000000,6.10092,6.11627,5.82406,6.06546,9784.28,0
+LARK.US,D,20120111,000000,6.12913,6.12913,5.75824,5.85403,8314.21,0
+LARK.US,D,20120112,000000,5.92256,5.92256,5.87327,5.87327,1582.14,0
+LARK.US,D,20120117,000000,5.76355,6.27972,5.64628,5.69076,18640.2,0
+LARK.US,D,20120118,000000,5.7443,6.09813,5.7443,6.00334,15828.9,0
+LARK.US,D,20120119,000000,6.00661,6.03983,5.92256,6.02214,6351,0
+LARK.US,D,20120120,000000,6.02859,6.1742,5.98996,6.1742,1907.16,0
+LARK.US,D,20120123,000000,5.96595,6.0816,5.94778,6.00334,4120.68,0
+LARK.US,D,20120124,000000,5.95626,5.97929,5.75183,5.75183,13637.8,0
+LARK.US,D,20120125,000000,5.69826,5.83047,5.51356,5.70254,20467,0
+LARK.US,D,20120126,000000,5.66241,5.72823,5.6377,5.72823,4087.05,0
+LARK.US,D,20120201,000000,5.77846,5.77846,5.77846,5.77846,315.682,0
+LARK.US,D,20120202,000000,5.7443,5.9868,5.7443,5.9868,1268.33,0
+LARK.US,D,20120203,000000,5.72554,5.97606,5.7229,5.97606,2291.96,0
+LARK.US,D,20120206,000000,5.92256,5.97929,5.68168,5.68168,8175.98,0
+LARK.US,D,20120207,000000,5.67037,5.71379,5.57944,5.6303,12744.9,0
+LARK.US,D,20120208,000000,5.69076,5.83632,5.66884,5.82831,18389.8,0
+LARK.US,D,20120209,000000,5.82831,5.90118,5.79191,5.8557,3177.37,0
+LARK.US,D,20120213,000000,5.89788,5.9868,5.73146,5.9868,3735.88,0
+LARK.US,D,20120214,000000,6.29891,6.29891,5.7229,5.7229,1963.2,0
+LARK.US,D,20120215,000000,6.11424,6.11424,6.07568,6.07568,1907.16,0
+LARK.US,D,20120216,000000,6.07568,6.1057,5.9868,5.9868,4083.32,0
+LARK.US,D,20120217,000000,6.23955,6.23955,6.01303,6.05317,3147.48,0
+LARK.US,D,20120221,000000,5.88888,5.95309,5.88888,5.95309,1296.35,0
+LARK.US,D,20120223,000000,5.84544,6.03071,5.83477,5.83477,16443.5,0
+LARK.US,D,20120224,000000,5.87327,5.93326,5.8557,5.8557,3461.29,0
+LARK.US,D,20120227,000000,5.91293,6.0473,5.90427,5.99643,14258,0
+LARK.US,D,20120228,000000,5.98303,5.99965,5.98303,5.99643,2519.85,0
+LARK.US,D,20120229,000000,5.96323,6.0954,5.84976,5.88992,12158.4,0
+LARK.US,D,20120301,000000,6.01303,6.04512,5.87604,5.88888,6281.89,0
+LARK.US,D,20120302,000000,5.98303,6.12382,5.98303,5.9868,3995.52,0
+LARK.US,D,20120305,000000,5.97929,5.98996,5.91823,5.91823,5646.79,0
+LARK.US,D,20120306,000000,5.93003,5.93003,5.88888,5.88888,3455.69,0
+LARK.US,D,20120308,000000,5.89258,5.89258,5.88888,5.88888,2519.85,0
+LARK.US,D,20120312,000000,6.0473,6.0473,6.0473,6.0473,311.946,0
+LARK.US,D,20120313,000000,6.0954,6.0954,5.97606,6.0473,5336.71,0
+LARK.US,D,20120314,000000,6.12382,6.12382,6.12382,6.12382,311.946,0
+LARK.US,D,20120315,000000,5.99965,6.12382,5.99319,6.12382,3455.69,0
+LARK.US,D,20120319,000000,6.35892,6.35892,6.35892,6.35892,311.946,0
+LARK.US,D,20120402,000000,6.36636,6.36636,6.36636,6.36636,1567.2,0
+LARK.US,D,20120405,000000,6.17687,6.31761,6.17687,6.31761,3881.58,0
+LARK.US,D,20120410,000000,6.3032,6.3032,6.20792,6.20792,642.572,0
+LARK.US,D,20120413,000000,6.36264,6.36264,6.28718,6.28718,3147.48,0
+LARK.US,D,20120416,000000,5.97341,6.18171,5.97341,6.18171,1258.99,0
+LARK.US,D,20120417,000000,6.0789,6.36527,6.0789,6.36148,2872.89,0
+LARK.US,D,20120420,000000,6.1726,6.31761,6.1726,6.31761,947.047,0
+LARK.US,D,20120424,000000,6.00713,6.36636,6.00713,6.36636,1258.99,0
+LARK.US,D,20120425,000000,6.31875,6.61058,5.97341,6.61058,12076.2,0
+LARK.US,D,20120426,000000,6.62061,6.79687,6.39637,6.63501,11618.6,0
+LARK.US,D,20120427,000000,6.48251,6.48251,6.02166,6.27,14478.4,0
+LARK.US,D,20120430,000000,6.37598,6.52106,6.37598,6.43116,7499.79,0
+LARK.US,D,20120502,000000,6.28226,6.28226,6.04943,6.04943,7223.33,0
+LARK.US,D,20120503,000000,6.04679,6.30094,6.04679,6.12658,2202.3,0
+LARK.US,D,20120507,000000,6.23512,6.90878,6.23512,6.82402,7652.96,0
+LARK.US,D,20120508,000000,6.62869,6.80056,6.62869,6.80056,1636.31,0
+LARK.US,D,20120509,000000,6.57348,6.80056,6.57348,6.80056,1873.54,0
+LARK.US,D,20120510,000000,6.6538,6.67046,6.6538,6.67046,3737.75,0
+LARK.US,D,20120516,000000,6.66669,6.75065,6.43062,6.59711,8861.52,0
+LARK.US,D,20120518,000000,6.36148,6.62648,6.35186,6.6175,1897.83,0
+LARK.US,D,20120521,000000,6.6175,6.6175,6.6175,6.6175,1662.46,0
+LARK.US,D,20120524,000000,6.61267,6.62167,6.61267,6.62167,4662.38,0
+LARK.US,D,20120525,000000,6.50286,6.73738,6.49757,6.73738,1597.09,0
+LARK.US,D,20120604,000000,6.68209,6.68209,6.68209,6.68209,928.367,0
+LARK.US,D,20120605,000000,6.61267,6.69558,6.61267,6.69558,3110.12,0
+LARK.US,D,20120606,000000,6.75065,6.75065,6.75065,6.75065,310.078,0
+LARK.US,D,20120607,000000,6.71865,6.71865,6.44505,6.71865,4356.04,0
+LARK.US,D,20120611,000000,6.71865,6.71865,6.71865,6.71865,2092.09,0
+LARK.US,D,20120612,000000,6.71865,6.71865,6.58962,6.58962,939.575,0
+LARK.US,D,20120613,000000,6.35186,6.70198,6.35186,6.70198,3134.4,0
+LARK.US,D,20120614,000000,6.43062,6.46098,6.43062,6.43062,5598.22,0
+LARK.US,D,20120615,000000,6.43062,6.43062,6.43062,6.43062,310.078,0
+LARK.US,D,20120618,000000,6.33581,6.42677,6.30479,6.42256,2801.91,0
+LARK.US,D,20120619,000000,6.43062,6.43062,6.43062,6.43062,1552.26,0
+LARK.US,D,20120628,000000,6.2604,6.43062,6.23143,6.43062,2348,0
+LARK.US,D,20120702,000000,6.47025,6.47025,6.22281,6.43062,1139.44,0
+LARK.US,D,20120703,000000,6.42677,6.43062,6.42256,6.42256,3104.52,0
+LARK.US,D,20120705,000000,6.40653,6.40653,6.40382,6.40382,1249.65,0
+LARK.US,D,20120711,000000,6.42044,6.42044,6.31761,6.31761,1249.65,0
+LARK.US,D,20120717,000000,6.30094,6.87003,6.30094,6.4477,3795.66,0
+LARK.US,D,20120718,000000,6.46098,6.46098,6.46098,6.46098,362.38,0
+LARK.US,D,20120719,000000,6.42044,6.43062,6.42044,6.43062,635.1,0
+LARK.US,D,20120720,000000,6.43062,6.43062,6.43062,6.43062,310.078,0
+LARK.US,D,20120726,000000,6.43062,6.43062,6.43062,6.43062,1552.26,0
+LARK.US,D,20120727,000000,6.14897,6.43062,6.11577,6.39269,3110.12,0
+LARK.US,D,20120731,000000,6.45732,6.45732,6.45732,6.45732,939.575,0
+LARK.US,D,20120802,000000,6.18917,6.4477,6.10729,6.18917,1636.31,0
+LARK.US,D,20120803,000000,6.43062,6.43062,6.43062,6.43062,310.078,0
+LARK.US,D,20120806,000000,6.43062,6.45796,6.43062,6.45796,939.575,0
+LARK.US,D,20120809,000000,6.17687,6.42256,6.17687,6.42256,6526.59,0
+LARK.US,D,20120810,000000,6.26688,6.46098,6.26688,6.41293,3224.06,0
+LARK.US,D,20120813,000000,6.39269,6.39269,6.31334,6.31334,3009.25,0
+LARK.US,D,20120814,000000,6.32398,6.45732,6.32398,6.45732,887.272,0
+LARK.US,D,20120815,000000,6.40972,6.4928,6.40972,6.4928,1230.97,0
+LARK.US,D,20120816,000000,6.29367,6.48956,6.16723,6.48956,12793.5,0
+LARK.US,D,20120817,000000,6.30963,6.34493,6.3032,6.34493,5517.9,0
+LARK.US,D,20120820,000000,6.34172,6.34172,6.34172,6.34172,833.102,0
+LARK.US,D,20120821,000000,6.34493,6.34493,6.34493,6.34493,930.235,0
+LARK.US,D,20120822,000000,6.34493,6.48956,6.34493,6.48956,2157.47,0
+LARK.US,D,20120823,000000,6.46691,6.46691,6.46691,6.46691,627.628,0
+LARK.US,D,20120827,000000,6.46691,6.80056,6.46691,6.78291,12985.9,0
+LARK.US,D,20120828,000000,6.71482,6.71482,6.70854,6.70854,2267.68,0
+LARK.US,D,20120829,000000,6.7289,6.73531,6.72189,6.73531,2250.87,0
+LARK.US,D,20120830,000000,6.80863,6.80863,6.65327,6.65327,1589.61,0
+LARK.US,D,20120904,000000,6.80326,6.81504,6.65327,6.65327,2058.47,0
+LARK.US,D,20120905,000000,6.4928,6.65327,6.4928,6.65327,2157.47,0
+LARK.US,D,20120906,000000,6.6731,6.6731,6.40382,6.40382,13557.5,0
+LARK.US,D,20120907,000000,6.40653,6.4928,6.36042,6.36042,5764.47,0
+LARK.US,D,20120910,000000,6.36479,6.40972,6.36479,6.40537,2762.68,0
+LARK.US,D,20120911,000000,6.36856,6.40972,6.32779,6.40972,10940.5,0
+LARK.US,D,20120912,000000,6.47396,6.47396,6.47396,6.47396,308.21,0
+LARK.US,D,20120913,000000,6.47396,6.47396,6.41293,6.41293,1869.81,0
+LARK.US,D,20120914,000000,6.48251,6.4928,6.44236,6.45732,5876.54,0
+LARK.US,D,20120918,000000,6.45732,6.45732,6.45211,6.45576,2934.53,0
+LARK.US,D,20120919,000000,6.47887,6.50612,6.47887,6.50612,930.235,0
+LARK.US,D,20120921,000000,6.69887,6.69887,6.69887,6.69887,308.21,0
+LARK.US,D,20120925,000000,6.63291,6.68857,6.63291,6.68857,1230.97,0
+LARK.US,D,20120928,000000,6.45576,6.65663,6.45576,6.63624,5282.54,0
+LARK.US,D,20121002,000000,6.59598,6.6041,6.51954,6.51954,3958.17,0
+LARK.US,D,20121003,000000,6.69235,6.69235,6.69235,6.69235,422.155,0
+LARK.US,D,20121004,000000,6.69775,6.69775,6.68551,6.68551,930.235,0
+LARK.US,D,20121005,000000,6.46098,6.68857,6.46098,6.68857,3190.44,0
+LARK.US,D,20121008,000000,6.6181,6.6181,6.59598,6.59598,1386.01,0
+LARK.US,D,20121010,000000,6.48956,6.59228,6.48251,6.4928,9236.97,0
+LARK.US,D,20121011,000000,6.49579,6.49579,6.37113,6.38465,22699.2,0
+LARK.US,D,20121012,000000,6.42677,6.6181,6.40653,6.6181,6468.68,0
+LARK.US,D,20121015,000000,6.61524,6.61524,6.36042,6.52319,9898.22,0
+LARK.US,D,20121016,000000,6.42677,6.80056,6.42677,6.71803,16327.6,0
+LARK.US,D,20121017,000000,6.77008,7.06012,6.77008,7.06012,40795.8,0
+LARK.US,D,20121018,000000,6.86482,6.8707,6.86482,6.8707,1542.92,0
+LARK.US,D,20121022,000000,7.04147,7.04147,6.82084,6.86482,1386.01,0
+LARK.US,D,20121023,000000,6.94837,6.97767,6.8707,6.88036,12102.4,0
+LARK.US,D,20121026,000000,6.88942,6.88942,6.88942,6.88942,308.21,0
+LARK.US,D,20121031,000000,6.4928,6.4928,6.4928,6.4928,627.628,0
+LARK.US,D,20121101,000000,7.01854,7.01854,6.90653,6.97767,2426.45,0
+LARK.US,D,20121105,000000,7.12177,7.13711,7.04147,7.04147,1856.73,0
+LARK.US,D,20121107,000000,7.04514,7.04514,6.9171,6.9171,6158.6,0
+LARK.US,D,20121108,000000,7.1308,7.1308,7.1308,7.1308,308.21,0
+LARK.US,D,20121112,000000,6.62332,7.20903,6.62332,7.20903,1062.85,0
+LARK.US,D,20121113,000000,6.87448,7.17689,6.87448,7.02966,2684.23,0
+LARK.US,D,20121114,000000,6.71482,6.93377,6.50072,6.93377,3683.58,0
+LARK.US,D,20121115,000000,6.6181,7.01959,6.6181,6.7732,1533.58,0
+LARK.US,D,20121116,000000,6.54894,6.54894,6.54894,6.54894,306.342,0
+LARK.US,D,20121119,000000,6.86852,6.96281,6.61307,6.84222,4206.6,0
+LARK.US,D,20121120,000000,7.08109,7.0945,6.89477,6.89477,2140.66,0
+LARK.US,D,20121121,000000,6.67956,6.94463,6.62702,6.87448,2435.79,0
+LARK.US,D,20121123,000000,6.87224,6.87448,6.87224,6.87448,620.157,0
+LARK.US,D,20121126,000000,6.96281,6.98995,6.96281,6.98995,620.157,0
+LARK.US,D,20121127,000000,6.96914,6.96914,6.96914,6.96914,354.909,0
+LARK.US,D,20121128,000000,6.82893,7.00668,6.82893,6.99378,5232.1,0
+LARK.US,D,20121130,000000,7.25359,7.35353,7.14961,7.35353,6109.06,0
+LARK.US,D,20121204,000000,6.96129,7.19903,6.80722,6.95837,30064.9,0
+LARK.US,D,20121205,000000,6.82575,6.89046,6.82356,6.89046,10303.9,0
+LARK.US,D,20121206,000000,6.88867,6.88867,6.87196,6.87196,3771.46,0
+LARK.US,D,20121207,000000,7.18431,7.18431,6.7449,6.7449,1521.03,0
+LARK.US,D,20121210,000000,6.79548,7.04618,6.79548,7.04618,6534.24,0
+LARK.US,D,20121211,000000,6.92755,7.18431,6.92755,7.18431,1167.01,0
+LARK.US,D,20121212,000000,7.00563,7.04618,6.71059,7.01356,7099.96,0
+LARK.US,D,20121213,000000,7.11187,7.11187,6.81339,7.09054,1748.75,0
+LARK.US,D,20121214,000000,6.83533,7.12205,6.83533,7.12205,2367.84,0
+LARK.US,D,20121217,000000,7.18105,7.18105,7.02195,7.04618,16943.1,0
+LARK.US,D,20121218,000000,6.91229,6.91626,6.91229,6.91626,590.625,0
+LARK.US,D,20121219,000000,6.90838,6.91229,6.22551,6.71231,9645.7,0
+LARK.US,D,20121220,000000,6.83975,6.83975,6.83975,6.83975,1449.87,0
+LARK.US,D,20121221,000000,6.78199,6.78199,6.77854,6.77854,880.601,0
+LARK.US,D,20121224,000000,6.5301,7.03383,6.18835,7.03383,2744.98,0
+LARK.US,D,20121227,000000,6.88867,6.88867,6.80722,6.80722,2052.95,0
+LARK.US,D,20121228,000000,6.83975,7.01356,6.83975,7.01356,4600.47,0
+LARK.US,D,20121231,000000,7.00175,7.00175,6.83533,6.83533,3193.29,0
+LARK.US,D,20130102,000000,6.91962,7.02195,6.7449,6.92973,6575.15,0
+LARK.US,D,20130103,000000,6.91229,6.91962,6.91229,6.91962,590.625,0
+LARK.US,D,20130104,000000,6.89219,6.96129,6.67569,6.96129,1460.55,0
+LARK.US,D,20130109,000000,6.96129,6.96455,6.869,6.96129,3401.43,0
+LARK.US,D,20130110,000000,7.04334,7.04618,6.63183,6.63183,9901.87,0
+LARK.US,D,20130111,000000,6.95837,7.02195,6.65096,7.02195,7098.18,0
+LARK.US,D,20130114,000000,7.02195,7.02924,7.02195,7.02924,1167.01,0
+LARK.US,D,20130115,000000,7.02648,7.04618,6.87638,6.87638,10880.3,0
+LARK.US,D,20130116,000000,6.87638,6.94372,6.68969,6.87638,15532.3,0
+LARK.US,D,20130117,000000,6.8859,7.02195,6.87638,7.02195,5308.51,0
+LARK.US,D,20130118,000000,6.87638,7.01356,6.87638,7.01356,13678.6,0
+LARK.US,D,20130122,000000,6.7195,6.97863,6.7195,6.9742,2367.84,0
+LARK.US,D,20130123,000000,6.99559,7.04618,6.87017,7.04618,4902.9,0
+LARK.US,D,20130125,000000,6.97863,7.04618,6.97863,7.04618,1167.01,0
+LARK.US,D,20130129,000000,6.92755,7.04334,6.90838,7.01861,2844.61,0
+LARK.US,D,20130130,000000,6.76856,7.02924,6.74147,6.77471,7567.83,0
+LARK.US,D,20130131,000000,6.97024,7.04618,6.7533,6.7876,13929.5,0
+LARK.US,D,20130201,000000,7.04334,7.04334,6.70391,6.96678,8069.51,0
+LARK.US,D,20130204,000000,7.02648,7.02648,6.83975,6.94372,2885.52,0
+LARK.US,D,20130205,000000,6.9364,7.04334,6.869,6.87638,2038.72,0
+LARK.US,D,20130206,000000,6.87196,6.87638,6.67846,6.87638,3088.33,0
+LARK.US,D,20130207,000000,6.85444,6.85444,6.85444,6.85444,880.601,0
+LARK.US,D,20130208,000000,6.87196,6.87638,6.67569,6.87638,6157.09,0
+LARK.US,D,20130211,000000,6.87638,6.87638,6.8662,6.87638,1206.15,0
+LARK.US,D,20130212,000000,6.85444,6.92755,6.85444,6.92755,1394.73,0
+LARK.US,D,20130214,000000,7.00563,7.00563,6.78199,6.95837,8574.74,0
+LARK.US,D,20130215,000000,7.01184,7.04048,6.99218,7.04048,3335.61,0
+LARK.US,D,20130220,000000,7.05126,7.05126,7.05126,7.05126,289.975,0
+LARK.US,D,20130221,000000,7.08554,7.44966,7.07826,7.44966,4031.19,0
+LARK.US,D,20130222,000000,7.37444,7.37444,6.92973,6.9989,6610.73,0
+LARK.US,D,20130225,000000,7.02298,7.21757,6.91182,6.9364,8288.32,0
+LARK.US,D,20130226,000000,7.1546,7.1546,6.96455,6.96455,1159.9,0
+LARK.US,D,20130227,000000,7.19785,7.2007,6.97476,7.17204,5096.81,0
+LARK.US,D,20130228,000000,7.04722,7.23103,6.97476,6.97476,4547.1,0
+LARK.US,D,20130304,000000,7.07826,7.09616,7.01184,7.01184,2300.23,0
+LARK.US,D,20130305,000000,6.96129,7.11298,6.96129,7.11298,3369.41,0
+LARK.US,D,20130306,000000,7.12377,7.12377,7.12377,7.12377,314.881,0
+LARK.US,D,20130307,000000,7.17933,7.17933,6.93992,7.1399,2558.19,0
+LARK.US,D,20130308,000000,7.15796,7.21084,6.78019,6.96455,23055.7,0
+LARK.US,D,20130311,000000,6.97476,7.02298,6.97476,7.01184,9133.35,0
+LARK.US,D,20130312,000000,7.00224,7.04439,6.9989,7.02695,3888.87,0
+LARK.US,D,20130313,000000,7.05501,7.05501,6.949,7.02695,1159.9,0
+LARK.US,D,20130315,000000,6.96455,7.0691,6.96455,7.0691,864.59,0
+LARK.US,D,20130318,000000,7.02695,7.02695,7.02695,7.02695,868.148,0
+LARK.US,D,20130319,000000,7.44754,7.44754,7.11298,7.11298,1898.18,0
+LARK.US,D,20130320,000000,7.2277,7.2277,7.2277,7.2277,868.148,0
+LARK.US,D,20130322,000000,7.27546,7.27546,7.27546,7.27546,289.975,0
+LARK.US,D,20130325,000000,7.04439,7.11298,7.04439,7.11026,2300.23,0
+LARK.US,D,20130326,000000,7.04439,7.22436,7.04439,7.22436,4696.54,0
+LARK.US,D,20130327,000000,7.20403,7.23443,7.20403,7.23443,3166.6,0
+LARK.US,D,20130328,000000,7.26914,7.26914,6.98537,7.10623,7276.08,0
+LARK.US,D,20130401,000000,7.09616,7.16524,7.09616,7.16524,1159.9,0
+LARK.US,D,20130402,000000,7.26914,7.3885,7.1833,7.3885,2302.01,0
+LARK.US,D,20130403,000000,7.45702,7.45702,6.97912,7.45702,7553.6,0
+LARK.US,D,20130404,000000,7.43113,7.45702,7.43113,7.45702,868.148,0
+LARK.US,D,20130405,000000,7.43902,7.45702,7.25243,7.35972,2526.17,0
+LARK.US,D,20130408,000000,7.20403,7.35031,7.11298,7.13203,3525.96,0
+LARK.US,D,20130410,000000,7.35031,7.35353,7.12377,7.14501,1471.22,0
+LARK.US,D,20130411,000000,7.13203,7.33557,7.12822,7.1546,4273.14,0
+LARK.US,D,20130412,000000,7.17933,7.35031,7.17933,7.34623,868.148,0
+LARK.US,D,20130415,000000,7.35972,7.37444,7.24965,7.28782,2015.59,0
+LARK.US,D,20130416,000000,7.28782,7.28782,7.28782,7.28782,289.975,0
+LARK.US,D,20130417,000000,7.2384,7.28504,7.18431,7.28504,6699.68,0
+LARK.US,D,20130418,000000,7.28504,7.28504,7.28504,7.28504,289.975,0
+LARK.US,D,20130419,000000,7.30476,7.33557,7.19049,7.27546,16569.5,0
+LARK.US,D,20130425,000000,7.1833,7.1833,7.1833,7.1833,1448.1,0
+LARK.US,D,20130426,000000,7.3576,7.3576,7.21423,7.21423,1492.57,0
+LARK.US,D,20130430,000000,7.28504,7.28504,7.21757,7.22035,4612.92,0
+LARK.US,D,20130502,000000,7.33123,7.33123,7.19785,7.25243,9795.13,0
+LARK.US,D,20130503,000000,7.21757,7.26295,7.06589,7.11026,12143.4,0
+LARK.US,D,20130506,000000,7.12822,7.3423,7.12822,7.18836,2284.22,0
+LARK.US,D,20130509,000000,7.23612,7.34344,7.12428,7.12428,12203.8,0
+LARK.US,D,20130510,000000,7.1399,7.28616,7.11748,7.2681,8099.75,0
+LARK.US,D,20130513,000000,7.18044,7.27386,7.18044,7.27386,1599.31,0
+LARK.US,D,20130514,000000,7.28616,7.34791,7.21585,7.24346,4710.77,0
+LARK.US,D,20130515,000000,7.33333,7.33333,7.18217,7.23612,8846.93,0
+LARK.US,D,20130516,000000,7.35645,7.35645,7.18383,7.35645,5731.91,0
+LARK.US,D,20130517,000000,7.32712,7.3423,7.32712,7.3423,5881.35,0
+LARK.US,D,20130520,000000,7.36534,7.39019,7.36264,7.38734,16215.5,0
+LARK.US,D,20130521,000000,7.36948,7.36948,7.36948,7.36948,3141.7,0
+LARK.US,D,20130522,000000,7.36948,7.6509,7.36948,7.36948,19609.8,0
+LARK.US,D,20130523,000000,7.36948,7.6509,7.36948,7.48907,22689.2,0
+LARK.US,D,20130524,000000,7.54069,7.54069,7.39289,7.50703,10850,0
+LARK.US,D,20130528,000000,7.4852,7.82742,7.44294,7.71003,12038.4,0
+LARK.US,D,20130529,000000,7.68423,7.77745,7.44347,7.67403,12702,0
+LARK.US,D,20130530,000000,7.538,7.538,7.538,7.538,286.417,0
+LARK.US,D,20130531,000000,7.64695,7.64695,7.48734,7.49463,8640.57,0
+LARK.US,D,20130603,000000,7.4592,7.86683,7.42897,7.46826,12406.6,0
+LARK.US,D,20130604,000000,7.39019,7.6964,7.36948,7.46826,5776.39,0
+LARK.US,D,20130605,000000,7.43558,7.48055,7.36993,7.36993,1430.31,0
+LARK.US,D,20130606,000000,7.37992,7.37992,7.37992,7.37992,878.822,0
+LARK.US,D,20130607,000000,7.4592,7.46826,7.4592,7.46826,597.741,0
+LARK.US,D,20130610,000000,7.4852,7.79314,7.4592,7.79314,1161.68,0
+LARK.US,D,20130611,000000,7.77745,7.77745,7.55477,7.55477,572.835,0
+LARK.US,D,20130612,000000,7.76115,7.76115,7.57335,7.57335,572.835,0
+LARK.US,D,20130613,000000,7.53514,7.53514,7.49582,7.53129,5411.69,0
+LARK.US,D,20130614,000000,7.51949,7.61773,7.49582,7.52611,2570.64,0
+LARK.US,D,20130617,000000,7.64478,7.64478,7.64478,7.64478,286.417,0
+LARK.US,D,20130618,000000,7.87075,7.87075,7.65943,7.75112,8617.44,0
+LARK.US,D,20130619,000000,7.6509,7.87357,7.60091,7.70603,2857.06,0
+LARK.US,D,20130620,000000,7.60718,7.87748,7.60718,7.61773,2424.76,0
+LARK.US,D,20130621,000000,7.60433,7.7352,7.60433,7.70275,861.032,0
+LARK.US,D,20130624,000000,7.62457,7.78816,7.4592,7.68869,10729.1,0
+LARK.US,D,20130625,000000,7.60091,7.87907,7.35645,7.35645,17761.4,0
+LARK.US,D,20130626,000000,7.49242,7.58363,7.2901,7.45367,8567.63,0
+LARK.US,D,20130627,000000,7.44294,7.44294,7.34857,7.41992,1992.47,0
+LARK.US,D,20130628,000000,7.36948,7.87748,7.36948,7.59819,861.032,0
+LARK.US,D,20130701,000000,7.58682,7.65315,7.35645,7.35913,2284.22,0
+LARK.US,D,20130702,000000,7.37992,7.42539,7.32218,7.35645,7567.83,0
+LARK.US,D,20130703,000000,7.40418,7.44294,7.29287,7.29287,2284.22,0
+LARK.US,D,20130705,000000,7.18836,7.21819,7.10289,7.10289,12340.8,0
+LARK.US,D,20130708,000000,7.2681,7.2681,7.00563,7.00563,10921.2,0
+LARK.US,D,20130709,000000,7.06534,7.13318,7.00563,7.13318,20842.6,0
+LARK.US,D,20130710,000000,7.07534,7.13203,7.02648,7.09227,12899.4,0
+LARK.US,D,20130711,000000,7.07534,7.07534,6.8465,6.92814,16713.6,0
+LARK.US,D,20130712,000000,7.00175,7.18044,6.85899,7.18044,7953.87,0
+LARK.US,D,20130715,000000,7.55834,7.55834,7.04334,7.26479,3349.84,0
+LARK.US,D,20130716,000000,7.12428,7.33333,7.11748,7.29958,4282.03,0
+LARK.US,D,20130717,000000,7.20521,7.31649,7.04048,7.21819,7852.47,0
+LARK.US,D,20130718,000000,7.25067,7.25067,7.02648,7.11748,10104.6,0
+LARK.US,D,20130719,000000,7.16995,7.23332,7.14501,7.23332,2570.64,0
+LARK.US,D,20130722,000000,7.29958,7.29958,7.17257,7.17661,1951.55,0
+LARK.US,D,20130723,000000,7.14905,7.2681,7.10289,7.23332,6283.4,0
+LARK.US,D,20130724,000000,7.41271,7.41271,7.15746,7.16745,2269.99,0
+LARK.US,D,20130725,000000,7.21195,7.21195,7.10061,7.16134,5055.89,0
+LARK.US,D,20130726,000000,7.14501,7.14501,7.12205,7.14501,2570.64,0
+LARK.US,D,20130729,000000,7.2091,7.2681,7.11748,7.12152,17215.3,0
+LARK.US,D,20130730,000000,7.25423,7.25423,7.10289,7.10289,1149.22,0
+LARK.US,D,20130731,000000,7.17257,7.18044,7.11298,7.11748,1149.22,0
+LARK.US,D,20130801,000000,7.12428,7.18383,7.09227,7.1399,9144.02,0
+LARK.US,D,20130802,000000,7.12822,7.12822,7.00563,7.00563,12435.1,0
+LARK.US,D,20130805,000000,7.00563,7.21819,6.90666,7.11298,13271.2,0
+LARK.US,D,20130806,000000,7.09616,7.31292,6.8465,6.93145,4374.54,0
+LARK.US,D,20130807,000000,6.92814,6.92814,6.79766,6.89993,20104.4,0
+LARK.US,D,20130808,000000,6.83467,6.86787,6.39571,6.71679,24808,0
+LARK.US,D,20130809,000000,6.71059,6.91342,6.57062,6.60312,16557,0
+LARK.US,D,20130812,000000,6.63745,6.92973,6.63745,6.86117,11819.6,0
+LARK.US,D,20130813,000000,6.89993,7.60657,6.75269,6.75269,9512.27,0
+LARK.US,D,20130814,000000,6.98827,7.11187,6.82244,6.82244,7628.32,0
+LARK.US,D,20130815,000000,7.00175,7.39353,6.8758,7.32385,3678.95,0
+LARK.US,D,20130819,000000,7.07936,7.07936,7.07936,7.07936,282.859,0
+LARK.US,D,20130820,000000,7.10798,7.11587,6.9343,6.95734,7909.4,0
+LARK.US,D,20130821,000000,7.10124,7.74026,6.98827,7.49761,13066.7,0
+LARK.US,D,20130822,000000,7.01133,7.48348,7.01133,7.48348,1136.77,0
+LARK.US,D,20130823,000000,7.10463,7.58858,7.10463,7.20806,2825.04,0
+LARK.US,D,20130827,000000,7.20403,7.43463,7.09784,7.3772,8419.97,0
+LARK.US,D,20130828,000000,7.12274,7.74437,7.04099,7.74437,32110.8,0
+LARK.US,D,20130829,000000,7.09339,7.53281,7.07311,7.11587,16208.4,0
+LARK.US,D,20130830,000000,7.11587,7.43063,6.95734,7.01133,18055,0
+LARK.US,D,20130903,000000,6.99162,7.00563,6.99162,7.00563,985.562,0
+LARK.US,D,20130904,000000,7.07582,7.07582,7.05966,7.05966,2447.89,0
+LARK.US,D,20130905,000000,7.05966,7.05966,6.97754,7.03709,1691.82,0
+LARK.US,D,20130906,000000,6.90276,7.07582,6.90276,7.07534,1264.86,0
+LARK.US,D,20130909,000000,7.07534,7.07534,6.9343,6.9343,2527.94,0
+LARK.US,D,20130910,000000,6.9343,7.07311,6.85273,6.9601,11289.4,0
+LARK.US,D,20130911,000000,6.98827,6.98827,6.79653,6.79653,5657.19,0
+LARK.US,D,20130912,000000,6.84598,6.88252,6.84598,6.88252,855.695,0
+LARK.US,D,20130913,000000,7.04722,7.04722,6.95276,6.95276,569.277,0
+LARK.US,D,20130916,000000,6.95734,7.067,6.95734,7.00563,5847.55,0
+LARK.US,D,20130917,000000,7.04099,7.05568,6.96352,7.05568,3958.26,0
+LARK.US,D,20130918,000000,7.00563,7.02695,6.9343,7.02695,5370.78,0
+LARK.US,D,20130919,000000,7.00563,7.11187,7.00563,7.07582,7662.12,0
+LARK.US,D,20130920,000000,7.13052,7.20022,7.00563,7.07582,31545.1,0
+LARK.US,D,20130923,000000,7.07582,7.11187,6.89542,7.07582,6491.54,0
+LARK.US,D,20130924,000000,6.8859,6.8859,6.8859,6.8859,569.277,0
+LARK.US,D,20130925,000000,6.95734,6.95734,6.95734,6.95734,282.859,0
+LARK.US,D,20130926,000000,7.16426,7.16426,7.16426,7.16426,1976.46,0
+LARK.US,D,20130927,000000,6.92135,6.92135,6.92135,6.92135,1412.52,0
+LARK.US,D,20130930,000000,6.9848,7.35299,6.9848,7.35299,855.695,0
+LARK.US,D,20131001,000000,6.95734,7.07582,6.95734,7.02298,15258.4,0
+LARK.US,D,20131002,000000,7.02695,7.02695,6.90891,6.90891,4877.99,0
+LARK.US,D,20131004,000000,6.91342,6.91342,6.72235,6.89993,5940.05,0
+LARK.US,D,20131007,000000,6.87137,7.07582,6.87137,7.04099,855.695,0
+LARK.US,D,20131009,000000,6.9343,6.9343,6.74092,6.87916,11588.3,0
+LARK.US,D,20131010,000000,6.8247,6.95276,6.8247,6.95276,5370.78,0
+LARK.US,D,20131014,000000,6.89993,6.90276,6.89993,6.90276,1691.82,0
+LARK.US,D,20131015,000000,6.89993,6.95276,6.89993,6.95276,7907.62,0
+LARK.US,D,20131016,000000,6.90561,6.90561,6.90561,6.90561,282.859,0
+LARK.US,D,20131017,000000,6.89993,6.90561,6.87137,6.89219,7343.68,0
+LARK.US,D,20131021,000000,6.86117,7.03424,6.74092,7.03424,20906.7,0
+LARK.US,D,20131022,000000,6.90561,7.02695,6.90561,6.98827,1412.52,0
+LARK.US,D,20131023,000000,6.97754,7.01133,6.8758,7.01133,7628.32,0
+LARK.US,D,20131024,000000,6.95734,7.07582,6.95734,7.07582,12669.9,0
+LARK.US,D,20131025,000000,7.17545,7.17545,7.05568,7.05568,855.695,0
+LARK.US,D,20131028,000000,7.04439,7.07026,6.89219,6.89219,3678.95,0
+LARK.US,D,20131029,000000,7.04099,7.04099,6.98827,6.98827,4799.72,0
+LARK.US,D,20131030,000000,7.11587,7.11587,7.00175,7.09054,2825.04,0
+LARK.US,D,20131031,000000,7.35972,7.35972,7.00563,7.16023,9599.44,0
+LARK.US,D,20131101,000000,7.25423,7.29223,7.07582,7.11187,7066.16,0
+LARK.US,D,20131104,000000,7.16023,7.16023,7.16023,7.16023,282.859,0
+LARK.US,D,20131105,000000,7.16023,7.16023,6.97294,7.04439,3678.95,0
+LARK.US,D,20131106,000000,7.00563,7.01356,7.00563,7.01356,569.277,0
+LARK.US,D,20131107,000000,7.05179,7.07582,7.05179,7.07582,569.277,0
+LARK.US,D,20131108,000000,6.96977,6.96977,6.92532,6.96977,8478.68,0
+LARK.US,D,20131112,000000,6.96977,6.96977,6.96977,6.96977,282.859,0
+LARK.US,D,20131113,000000,6.99834,6.99834,6.98827,6.98827,2825.04,0
+LARK.US,D,20131118,000000,7.07582,7.07582,7.00563,7.00563,1691.82,0
+LARK.US,D,20131119,000000,7.10124,7.10463,7.10124,7.10463,5657.19,0
+LARK.US,D,20131120,000000,7.04099,7.06346,7.04099,7.06346,1691.82,0
+LARK.US,D,20131121,000000,7.19404,7.19404,7.19404,7.19404,569.277,0
+LARK.US,D,20131122,000000,7.17933,7.17933,7.17933,7.17933,1136.77,0
+LARK.US,D,20131125,000000,7.17933,7.17933,7.144,7.144,845.021,0
+LARK.US,D,20131126,000000,7.144,7.25131,7.144,7.25131,2526.17,0
+LARK.US,D,20131127,000000,7.36474,7.55774,7.36474,7.55774,8308.74,0
+LARK.US,D,20131129,000000,7.55774,7.55774,7.55774,7.55774,535.392,0
+LARK.US,D,20131202,000000,7.59024,7.59024,7.42912,7.42912,3737.58,0
+LARK.US,D,20131203,000000,7.36774,7.61737,7.36774,7.61737,3200.49,0
+LARK.US,D,20131204,000000,7.53829,7.59434,7.53829,7.57196,6993.98,0
+LARK.US,D,20131205,000000,7.55774,7.55774,7.55774,7.55774,267.696,0
+LARK.US,D,20131206,000000,7.49761,7.74842,7.29863,7.60923,42133.3,0
+LARK.US,D,20131209,000000,7.68828,7.68828,7.64213,7.64213,2405.87,0
+LARK.US,D,20131210,000000,7.37246,7.59434,7.37246,7.55774,11736.2,0
+LARK.US,D,20131211,000000,7.57612,7.61388,7.51825,7.60563,7737.77,0
+LARK.US,D,20131212,000000,7.51825,7.54653,7.51825,7.54653,3200.49,0
+LARK.US,D,20131213,000000,7.50119,7.50119,7.49761,7.49761,1074.17,0
+LARK.US,D,20131216,000000,7.50119,7.54243,7.43981,7.4439,12529.1,0
+LARK.US,D,20131217,000000,7.4592,7.48209,7.38479,7.46335,3737.58,0
+LARK.US,D,20131218,000000,7.3329,7.50119,7.3329,7.40666,5789.35,0
+LARK.US,D,20131219,000000,7.50119,7.50119,7.3885,7.4439,2405.87,0
+LARK.US,D,20131220,000000,7.4073,7.4947,7.32589,7.4947,10357.1,0
+LARK.US,D,20131223,000000,7.4947,7.4947,7.38071,7.38071,2405.87,0
+LARK.US,D,20131224,000000,7.31276,7.31276,7.31276,7.31276,633.66,0
+LARK.US,D,20131226,000000,7.4947,7.4947,7.47816,7.48981,1858.62,0
+LARK.US,D,20131227,000000,7.3885,7.4947,7.3885,7.46693,8320.6,0
+LARK.US,D,20131230,000000,7.42254,7.42254,7.39194,7.39251,6722.9,0
+LARK.US,D,20131231,000000,7.39194,7.40666,7.30935,7.35002,15731.3,0
+LARK.US,D,20140102,000000,7.46335,7.50339,7.46335,7.50339,3388.55,0
+LARK.US,D,20140103,000000,7.35884,7.4439,7.26795,7.4439,9069.47,0
+LARK.US,D,20140106,000000,7.27566,7.27566,7.23124,7.26441,1858.62,0
+LARK.US,D,20140107,000000,7.31276,7.35416,7.24493,7.30629,9059.31,0
+LARK.US,D,20140108,000000,7.3329,7.3329,7.3329,7.3329,4532.19,0
+LARK.US,D,20140109,000000,7.34294,7.3767,7.23436,7.36774,10667.1,0
+LARK.US,D,20140110,000000,7.36474,7.3767,7.30629,7.3767,3200.49,0
+LARK.US,D,20140113,000000,7.38479,7.50119,7.3767,7.42626,16261.6,0
+LARK.US,D,20140115,000000,7.48209,7.49761,7.44733,7.44733,5054.03,0
+LARK.US,D,20140116,000000,7.42626,7.48647,7.36306,7.3885,11736.2,0
+LARK.US,D,20140117,000000,7.3506,7.42626,7.3506,7.42626,4796.5,0
+LARK.US,D,20140121,000000,7.42626,7.42912,7.3329,7.42626,3200.49,0
+LARK.US,D,20140122,000000,7.39848,7.45694,7.39848,7.42626,821.725,0
+LARK.US,D,20140123,000000,7.39848,7.47816,7.39848,7.47816,1424.88,0
+LARK.US,D,20140124,000000,7.4439,7.4439,7.35884,7.35884,4796.5,0
+LARK.US,D,20140127,000000,7.35416,7.36306,7.25561,7.3235,9067.78,0
+LARK.US,D,20140128,000000,7.3329,7.3329,7.21604,7.21604,4261.11,0
+LARK.US,D,20140129,000000,7.28274,7.30629,7.22083,7.22083,6399.29,0
+LARK.US,D,20140130,000000,7.22721,7.25561,7.22721,7.25561,2056.85,0
+LARK.US,D,20140131,000000,7.17002,7.20953,7.16647,7.18066,14670.7,0
+LARK.US,D,20140203,000000,7.19654,7.27914,7.17521,7.17521,6446.73,0
+LARK.US,D,20140204,000000,7.19654,7.19654,7.03313,7.15349,6870.3,0
+LARK.US,D,20140205,000000,7.1458,7.2007,7.12448,7.12448,4323.8,0
+LARK.US,D,20140206,000000,7.0802,7.10978,7.03598,7.09569,18020.3,0
+LARK.US,D,20140207,000000,7.09569,7.11748,7.04298,7.04298,9313.45,0
+LARK.US,D,20140210,000000,7.13636,7.17521,7.13636,7.16357,7442.96,0
+LARK.US,D,20140211,000000,7.15705,7.30986,7.15705,7.18066,13718.5,0
+LARK.US,D,20140212,000000,7.18828,7.3767,7.18828,7.31512,18308.3,0
+LARK.US,D,20140213,000000,7.17002,7.46276,7.09151,7.22083,14438.6,0
+LARK.US,D,20140214,000000,7.22374,7.28101,7.20479,7.20479,8911.9,0
+LARK.US,D,20140218,000000,7.22721,7.44259,7.20953,7.29156,5652.11,0
+LARK.US,D,20140219,000000,7.38894,7.38894,7.38894,7.38894,530.309,0
+LARK.US,D,20140221,000000,7.38186,7.38186,7.25629,7.32102,3332.64,0
+LARK.US,D,20140224,000000,7.33894,7.33894,7.10271,7.19592,13093.3,0
+LARK.US,D,20140225,000000,7.19592,7.20953,7.15641,7.16058,9211.79,0
+LARK.US,D,20140226,000000,7.3364,7.45031,7.10271,7.43923,9799.71,0
+LARK.US,D,20140228,000000,7.25317,7.33347,7.25317,7.25317,4362.76,0
+LARK.US,D,20140303,000000,7.29156,7.29156,7.25317,7.25317,5164.16,0
+LARK.US,D,20140304,000000,7.2384,7.39375,7.2384,7.39375,2185.62,0
+LARK.US,D,20140305,000000,7.38894,7.39375,7.2733,7.2733,6258.66,0
+LARK.US,D,20140306,000000,7.3235,7.3235,7.3106,7.3235,1665.47,0
+LARK.US,D,20140307,000000,7.38661,7.38661,7.38661,7.38661,4010.35,0
+LARK.US,D,20140310,000000,7.4049,7.4049,7.29645,7.38661,29277.1,0
+LARK.US,D,20140311,000000,7.40439,7.40439,7.40439,7.40439,1189.38,0
+LARK.US,D,20140312,000000,7.38186,7.38186,7.38186,7.38186,266.001,0
+LARK.US,D,20140313,000000,7.34768,7.36592,7.25629,7.36592,27870.8,0
+LARK.US,D,20140314,000000,7.35591,7.38894,7.29156,7.38894,11038.2,0
+LARK.US,D,20140317,000000,7.4049,7.4049,7.35237,7.35237,1878.95,0
+LARK.US,D,20140318,000000,7.4049,7.4805,7.4049,7.4805,5636.86,0
+LARK.US,D,20140319,000000,7.43084,7.46577,7.38894,7.38894,3929.03,0
+LARK.US,D,20140320,000000,7.42443,7.4805,7.38661,7.43448,32909.6,0
+LARK.US,D,20140321,000000,7.38661,7.4686,7.38661,7.4686,687.877,0
+LARK.US,D,20140324,000000,7.34768,7.4208,7.34768,7.4208,2380.46,0
+LARK.US,D,20140325,000000,7.42443,7.42443,7.34768,7.35591,4454.26,0
+LARK.US,D,20140326,000000,7.35591,7.35591,7.35591,7.35591,266.001,0
+LARK.US,D,20140327,000000,7.38661,7.38661,7.36592,7.36592,2449.92,0
+LARK.US,D,20140328,000000,7.42443,7.42735,7.3966,7.42735,14237,0
+LARK.US,D,20140331,000000,7.35591,7.3966,7.35591,7.3966,9237.21,0
+LARK.US,D,20140401,000000,7.45738,7.45738,7.36592,7.4138,13496.6,0
+LARK.US,D,20140402,000000,7.40847,7.4138,7.40017,7.4049,7336.22,0
+LARK.US,D,20140403,000000,7.4049,7.41787,7.38661,7.41787,9948.8,0
+LARK.US,D,20140404,000000,7.40847,7.44571,7.40847,7.41787,12408.9,0
+LARK.US,D,20140407,000000,7.4049,7.4049,7.38661,7.38661,15704.2,0
+LARK.US,D,20140408,000000,7.34768,7.40847,7.34768,7.3966,19609.5,0
+LARK.US,D,20140409,000000,7.34768,7.45031,7.34768,7.4208,1782.38,0
+LARK.US,D,20140410,000000,7.3966,7.3966,7.3966,7.3966,2111.07,0
+LARK.US,D,20140411,000000,7.34768,7.41787,7.34768,7.34768,3563.06,0
+LARK.US,D,20140414,000000,7.38661,7.40017,7.38661,7.38661,2451.62,0
+LARK.US,D,20140415,000000,7.38186,7.4049,7.34768,7.34768,8154.56,0
+LARK.US,D,20140416,000000,7.4049,7.4049,7.4049,7.4049,267.696,0
+LARK.US,D,20140421,000000,7.4049,7.45738,7.35183,7.35183,4647.4,0
+LARK.US,D,20140422,000000,7.38661,7.38661,7.3783,7.3783,820.031,0
+LARK.US,D,20140423,000000,7.37606,7.37606,7.37606,7.37606,267.696,0
+LARK.US,D,20140425,000000,7.41023,7.41023,7.38661,7.38661,875.942,0
+LARK.US,D,20140428,000000,7.38661,7.38661,7.38661,7.38661,796.311,0
+LARK.US,D,20140429,000000,7.32102,7.32102,7.32102,7.32102,716.68,0
+LARK.US,D,20140430,000000,7.35591,7.38661,7.28393,7.28393,4381.4,0
+LARK.US,D,20140501,000000,7.3106,7.4805,7.3106,7.4805,10021.6,0
+LARK.US,D,20140502,000000,7.39491,7.39491,7.38661,7.38894,9022.03,0
+LARK.US,D,20140505,000000,7.38894,7.38894,7.34768,7.38894,7448.05,0
+LARK.US,D,20140506,000000,7.38894,7.38894,7.38661,7.38661,1448.6,0
+LARK.US,D,20140507,000000,7.42567,7.42567,7.42567,7.42567,925.076,0
+LARK.US,D,20140508,000000,7.38661,7.4049,7.38661,7.38661,7492.1,0
+LARK.US,D,20140509,000000,7.46095,7.46095,7.4208,7.4208,7039.73,0
+LARK.US,D,20140512,000000,7.45805,7.45805,7.34768,7.43084,12495.3,0
+LARK.US,D,20140513,000000,7.40847,7.45805,7.40847,7.42735,6101.09,0
+LARK.US,D,20140514,000000,7.43084,7.46153,7.36423,7.4208,8081.71,0
+LARK.US,D,20140515,000000,7.28171,7.36955,7.28171,7.36955,1740.02,0
+LARK.US,D,20140516,000000,7.4208,7.4208,7.33347,7.33406,6041.79,0
+LARK.US,D,20140519,000000,7.32414,7.33581,7.32414,7.33581,1208.02,0
+LARK.US,D,20140521,000000,7.38128,7.38128,7.3783,7.38128,1309.67,0
+LARK.US,D,20140522,000000,7.40017,7.45805,7.40017,7.44631,7419.24,0
+LARK.US,D,20140523,000000,7.38128,7.38128,7.38128,7.38128,1584.15,0
+LARK.US,D,20140527,000000,7.38128,7.38128,7.36592,7.36592,3285.2,0
+LARK.US,D,20140528,000000,7.38128,7.4138,7.34344,7.34344,39954.4,0
+LARK.US,D,20140529,000000,7.33347,7.33347,7.33347,7.33347,996.236,0
+LARK.US,D,20140530,000000,7.32414,7.32414,7.32414,7.32414,848.833,0
+LARK.US,D,20140602,000000,7.30935,7.34887,7.20242,7.28171,5140.44,0
+LARK.US,D,20140603,000000,7.30629,7.44973,7.26743,7.36423,13555.9,0
+LARK.US,D,20140604,000000,7.3506,7.3506,7.3506,7.3506,1567.2,0
+LARK.US,D,20140606,000000,7.37781,7.37781,7.37363,7.37363,694.654,0
+LARK.US,D,20140609,000000,7.37363,7.37363,7.34768,7.36423,7493.79,0
+LARK.US,D,20140610,000000,7.36423,7.74568,7.33937,7.74124,20910.7,0
+LARK.US,D,20140611,000000,7.72707,7.72707,7.48167,7.57312,15475.5,0
+LARK.US,D,20140612,000000,7.46577,7.70758,7.46577,7.64157,25070.2,0
+LARK.US,D,20140613,000000,7.72303,7.98928,7.72303,7.79864,17064.7,0
+LARK.US,D,20140616,000000,7.8718,7.87894,7.53481,7.81861,6245.11,0
+LARK.US,D,20140617,000000,7.85512,9.17319,7.74892,9.02401,54364.3,0
+LARK.US,D,20140618,000000,9.0191,9.16096,7.77139,8.13866,82462.2,0
+LARK.US,D,20140619,000000,8.10974,8.70043,7.69832,7.87578,34793.7,0
+LARK.US,D,20140620,000000,7.95921,7.95921,7.33937,7.34768,138383,0
+LARK.US,D,20140623,000000,7.7763,7.7763,7.47393,7.77139,14038.7,0
+LARK.US,D,20140624,000000,7.63261,7.7632,7.59134,7.7632,10309.6,0
+LARK.US,D,20140625,000000,7.72707,7.72707,7.72707,7.72707,1794.24,0
+LARK.US,D,20140626,000000,7.68828,7.68828,7.56606,7.62611,11754.9,0
+LARK.US,D,20140627,000000,7.63098,7.63098,7.57721,7.61505,2937.88,0
+LARK.US,D,20140630,000000,7.59966,7.61505,7.48981,7.59966,6711.04,0
+LARK.US,D,20140702,000000,7.51102,7.61145,7.45805,7.57312,12288.6,0
+LARK.US,D,20140707,000000,7.5549,7.6038,7.48167,7.53481,8972.9,0
+LARK.US,D,20140708,000000,7.56606,7.56606,7.56606,7.56606,262.613,0
+LARK.US,D,20140709,000000,7.55898,7.55898,7.50119,7.5549,1579.06,0
+LARK.US,D,20140710,000000,7.48981,7.5549,7.48981,7.53829,2695.59,0
+LARK.US,D,20140711,000000,7.48647,7.50711,7.48647,7.50711,1536.71,0
+LARK.US,D,20140714,000000,7.48981,7.53481,7.46153,7.46577,11261.8,0
+LARK.US,D,20140715,000000,7.46577,7.52299,7.45805,7.52299,15185.8,0
+LARK.US,D,20140716,000000,7.49761,7.49761,7.49761,7.49761,608.246,0
+LARK.US,D,20140721,000000,7.5549,7.5549,7.46153,7.46577,1907.75,0
+LARK.US,D,20140722,000000,7.46577,7.49761,7.46577,7.46577,2158.51,0
+LARK.US,D,20140723,000000,7.50287,7.75969,7.50287,7.71141,19370.6,0
+LARK.US,D,20140724,000000,7.71141,7.78442,7.6073,7.78082,9848.84,0
+LARK.US,D,20140725,000000,7.70236,7.93624,7.70236,7.84526,5730.05,0
+LARK.US,D,20140728,000000,8.03344,8.18455,8.02578,8.09302,10746.8,0
+LARK.US,D,20140729,000000,8.08958,8.10974,8.05542,8.10974,7378.58,0
+LARK.US,D,20140730,000000,8.10203,8.12558,8.07479,8.10614,3600.34,0
+LARK.US,D,20140731,000000,8.08958,8.18112,8.08958,8.09776,2800.64,0
+LARK.US,D,20140801,000000,8.08958,8.18112,8.08314,8.11802,12224.2,0
+LARK.US,D,20140804,000000,8.08958,8.14921,7.89722,8.04298,44940.7,0
+LARK.US,D,20140805,000000,8.0088,8.04714,7.72707,7.72707,15336.6,0
+LARK.US,D,20140806,000000,7.74722,7.78853,7.74722,7.77139,1579.06,0
+LARK.US,D,20140807,000000,7.80269,7.80269,7.69832,7.69832,8649.29,0
+LARK.US,D,20140808,000000,7.82986,7.85243,7.69832,7.80982,37468.9,0
+LARK.US,D,20140811,000000,7.74842,7.89829,7.72066,7.74064,59719.9,0
+LARK.US,D,20140812,000000,7.74064,7.86055,7.7059,7.79512,48049.7,0
+LARK.US,D,20140813,000000,7.81861,7.83698,7.74064,7.83698,12247.9,0
+LARK.US,D,20140814,000000,7.73673,8.12381,7.70121,8.09302,21498.7,0
+LARK.US,D,20140815,000000,7.82169,7.88297,7.7567,7.80982,16759.8,0
+LARK.US,D,20140818,000000,7.84587,7.84587,7.84587,7.84587,576.054,0
+LARK.US,D,20140819,000000,7.82986,7.99863,7.75151,7.99863,9872.56,0
+LARK.US,D,20140820,000000,7.98324,8.25485,7.98324,8.25485,9698.05,0
+LARK.US,D,20140822,000000,8.24723,8.2584,8.24723,8.2584,1158.88,0
+LARK.US,D,20140827,000000,8.22346,8.24298,8.04827,8.14632,2831.14,0
+LARK.US,D,20140829,000000,8.19749,8.19749,8.19749,8.19749,518.449,0
+LARK.US,D,20140902,000000,8.1988,8.29801,8.1988,8.29801,4367.85,0
+LARK.US,D,20140903,000000,8.22346,8.29801,8.22346,8.29801,1579.06,0
+LARK.US,D,20140904,000000,8.2773,8.77411,8.2773,8.32808,8510.36,0
+LARK.US,D,20140905,000000,8.30494,8.4927,8.30494,8.4927,10889.1,0
+LARK.US,D,20140908,000000,8.65623,8.74179,8.63493,8.72943,14723.2,0
+LARK.US,D,20140909,000000,8.74477,8.74477,8.72525,8.72525,3886.67,0
+LARK.US,D,20140910,000000,8.76364,8.78289,8.15813,8.15813,2953.12,0
+LARK.US,D,20140912,000000,8.15813,8.43141,8.15813,8.40538,1075.86,0
+LARK.US,D,20140915,000000,8.80434,8.85383,8.53697,8.68509,3984.94,0
+LARK.US,D,20140916,000000,8.84101,8.84101,8.71288,8.82966,4872.74,0
+LARK.US,D,20140917,000000,8.74354,8.81674,8.71932,8.71932,4933.74,0
+LARK.US,D,20140918,000000,8.68983,8.77847,8.63139,8.75555,2331.32,0
+LARK.US,D,20140922,000000,8.65623,8.76941,8.65623,8.76941,7131.22,0
+LARK.US,D,20140923,000000,8.71288,8.77847,8.70569,8.7708,10082.6,0
+LARK.US,D,20140924,000000,8.77847,8.82966,8.70569,8.72116,6028.24,0
+LARK.US,D,20140925,000000,8.7094,8.96188,8.7094,8.96188,3007.34,0
+LARK.US,D,20140926,000000,8.93119,8.93119,8.93119,8.93119,1331.7,0
+LARK.US,D,20140929,000000,8.72116,8.90587,8.70569,8.90587,2980.23,0
+LARK.US,D,20140930,000000,8.95659,9.07043,8.9354,8.9354,2690.51,0
+LARK.US,D,20141001,000000,8.95238,8.95238,8.95238,8.95238,1204.63,0
+LARK.US,D,20141002,000000,8.92715,9.0924,8.72943,9.07043,4523.72,0
+LARK.US,D,20141006,000000,8.85735,8.86103,8.84495,8.84495,2478.73,0
+LARK.US,D,20141007,000000,8.87819,8.87819,8.71768,8.71768,1506.21,0
+LARK.US,D,20141008,000000,8.87819,8.87819,8.71054,8.87819,1423.19,0
+LARK.US,D,20141010,000000,8.78289,8.86561,8.7755,8.7755,2099.21,0
+LARK.US,D,20141014,000000,9.13907,9.31239,9.13907,9.17028,8639.13,0
+LARK.US,D,20141015,000000,9.08475,9.45831,9.07043,9.42057,5885.92,0
+LARK.US,D,20141016,000000,9.83729,10.4197,9.34277,9.34277,5613.14,0
+LARK.US,D,20141017,000000,9.49856,10.0391,9.46128,9.46128,11910.7,0
+LARK.US,D,20141020,000000,9.47826,9.68326,9.47826,9.49487,9567.59,0
+LARK.US,D,20141021,000000,9.68604,9.68666,9.68326,9.68604,1911.14,0
+LARK.US,D,20141022,000000,9.49662,9.67125,9.49662,9.55523,3349.59,0
+LARK.US,D,20141023,000000,9.55523,9.55523,9.26569,9.26569,11948,0
+LARK.US,D,20141024,000000,9.26569,9.26569,9.26569,9.26569,282.944,0
+LARK.US,D,20141027,000000,9.23348,9.23348,9.23348,9.23348,698.043,0
+LARK.US,D,20141028,000000,9.21677,9.45195,9.18962,9.45195,2804.03,0
+LARK.US,D,20141029,000000,9.20323,9.26569,9.18962,9.18962,8093.57,0
+LARK.US,D,20141031,000000,9.00554,9.00554,8.99614,8.99974,2582.08,0
+LARK.US,D,20141103,000000,8.99614,9.26303,8.99614,9.26303,4391.57,0
+LARK.US,D,20141104,000000,9.20692,9.22759,9.20692,9.22759,852.222,0
+LARK.US,D,20141105,000000,9.26303,9.26569,9.26303,9.26569,1406.25,0
+LARK.US,D,20141106,000000,9.26569,9.26569,9.26569,9.26569,864.082,0
+LARK.US,D,20141107,000000,9.26303,9.26303,9.26303,9.26303,1131.77,0
+LARK.US,D,20141110,000000,9.24575,9.26569,9.06472,9.26468,4999.81,0
+LARK.US,D,20141111,000000,9.26303,9.26569,9.26126,9.26569,2744.73,0
+LARK.US,D,20141112,000000,9.26303,9.26413,9.04213,9.11895,11829.4,0
+LARK.US,D,20141113,000000,9.12659,9.14611,9.09179,9.12659,5152.3,0
+LARK.US,D,20141114,000000,9.03694,9.07105,8.73883,8.75642,28521.4,0
+LARK.US,D,20141117,000000,8.58132,8.82271,8.58132,8.67621,4152.67,0
+LARK.US,D,20141118,000000,8.67621,8.95088,8.66328,8.9442,2832.83,0
+LARK.US,D,20141119,000000,8.95088,8.95088,8.66328,8.66328,27576,0
+LARK.US,D,20141120,000000,8.14632,8.63493,8.07657,8.63493,22998.1,0
+LARK.US,D,20141121,000000,8.50266,8.63966,8.07657,8.34639,32806.3,0
+LARK.US,D,20141124,000000,8.34872,8.46619,8.34872,8.3734,11250,0
+LARK.US,D,20141125,000000,8.96434,8.96434,8.57006,8.57175,2593.94,0
+LARK.US,D,20141126,000000,8.58132,8.89356,8.57006,8.57303,2395.71,0
+LARK.US,D,20141201,000000,8.57081,8.57081,8.4544,8.4755,5683.09,0
+LARK.US,D,20141202,000000,8.57081,8.57081,8.48039,8.48039,3448.26,0
+LARK.US,D,20141203,000000,8.58199,8.58199,8.48039,8.4853,1834.66,0
+LARK.US,D,20141204,000000,8.97505,8.98991,8.48039,8.48039,1119.83,0
+LARK.US,D,20141205,000000,8.78544,8.78544,8.78544,8.78544,2049.27,0
+LARK.US,D,20141208,000000,8.98991,8.98991,8.78544,8.78544,1887.91,0
+LARK.US,D,20141209,000000,8.78846,8.98991,8.78544,8.98991,2956.11,0
+LARK.US,D,20141210,000000,8.77349,8.78544,8.77349,8.78544,6710.95,0
+LARK.US,D,20141212,000000,8.76975,8.78544,8.51143,8.78272,13531.6,0
+LARK.US,D,20141215,000000,8.78544,8.78544,8.78544,8.78544,393.718,0
+LARK.US,D,20141217,000000,8.78544,8.88961,8.68379,8.88319,16975,0
+LARK.US,D,20141218,000000,8.78544,8.88961,8.58199,8.58199,9917.18,0
+LARK.US,D,20141219,000000,8.78544,8.78544,8.60125,8.63457,3483.76,0
+LARK.US,D,20141222,000000,8.59018,8.63966,8.48039,8.63966,16621.6,0
+LARK.US,D,20141223,000000,8.58199,8.90174,8.49727,8.75877,13812.4,0
+LARK.US,D,20141224,000000,8.65277,8.70165,8.54114,8.54114,3906.52,0
+LARK.US,D,20141226,000000,8.56153,8.7134,8.54558,8.6645,4137.26,0
+LARK.US,D,20141229,000000,8.64476,8.66009,8.64476,8.66009,840.685,0
+LARK.US,D,20141230,000000,8.68379,9.13195,8.63966,8.65518,49986,0
+LARK.US,D,20150102,000000,8.64476,8.76975,8.64476,8.69113,1290.87,0
+LARK.US,D,20150105,000000,8.98991,8.98991,8.67991,8.67991,2246.13,0
+LARK.US,D,20150106,000000,8.70483,8.70483,8.70483,8.70483,698.688,0
+LARK.US,D,20150107,000000,8.78473,8.78473,8.78473,8.78473,2192.88,0
+LARK.US,D,20150108,000000,8.69991,8.69991,8.69991,8.69991,609.94,0
+LARK.US,D,20150109,000000,8.78272,8.78544,8.6645,8.6645,4479.35,0
+LARK.US,D,20150112,000000,8.69535,8.7661,8.69535,8.7661,672.87,0
+LARK.US,D,20150113,000000,8.78544,9.07157,8.76653,9.07157,4161.47,0
+LARK.US,D,20150114,000000,8.62294,8.78544,8.62294,8.67191,7014.31,0
+LARK.US,D,20150115,000000,9.09275,9.09275,8.65518,8.6645,4119.51,0
+LARK.US,D,20150116,000000,8.7464,8.77993,8.7464,8.76975,5040.88,0
+LARK.US,D,20150120,000000,8.78544,8.78544,8.64476,8.67682,7829.18,0
+LARK.US,D,20150121,000000,8.67191,8.67191,8.62294,8.64897,15866.5,0
+LARK.US,D,20150122,000000,8.64897,8.65207,8.62294,8.64897,7587.14,0
+LARK.US,D,20150123,000000,8.64026,8.78272,8.58199,8.78272,15250.1,0
+LARK.US,D,20150126,000000,8.68379,8.79713,8.63457,8.63457,2205.79,0
+LARK.US,D,20150127,000000,8.58199,8.63734,8.58199,8.62604,2055.72,0
+LARK.US,D,20150128,000000,8.59375,8.78544,8.59018,8.59375,2686.64,0
+LARK.US,D,20150129,000000,8.62294,8.68379,8.58199,8.58277,7743.66,0
+LARK.US,D,20150130,000000,8.48039,8.68379,8.39428,8.587,17885.1,0
+LARK.US,D,20150202,000000,8.58199,8.59018,8.58199,8.58199,3825.84,0
+LARK.US,D,20150203,000000,8.68379,8.79713,8.68379,8.75128,25357.7,0
+LARK.US,D,20150204,000000,8.78544,8.83239,8.58139,8.70483,31844.3,0
+LARK.US,D,20150205,000000,8.7661,8.88319,8.70483,8.8076,4987.63,0
+LARK.US,D,20150206,000000,8.80206,8.90974,8.59018,8.90974,62764.1,0
+LARK.US,D,20150209,000000,8.88961,8.88961,8.72089,8.79204,15635.7,0
+LARK.US,D,20150210,000000,8.70483,8.78544,8.70043,8.78272,46626.5,0
+LARK.US,D,20150211,000000,8.96256,9.61578,8.96256,9.38015,234259,0
+LARK.US,D,20150212,000000,9.32384,9.39131,9.13195,9.13195,84639.7,0
+LARK.US,D,20150213,000000,9.12131,9.40996,9.12131,9.27309,5929.97,0
+LARK.US,D,20150217,000000,9.27309,9.29476,9.00951,9.10944,50754.1,0
+LARK.US,D,20150218,000000,9.06217,9.06217,8.82001,8.99728,108348,0
+LARK.US,D,20150219,000000,8.92355,9.67356,8.90436,9.63553,213408,0
+LARK.US,D,20150220,000000,9.78178,10.3645,9.66461,9.88236,286810,0
+LARK.US,D,20150223,000000,10.0414,10.0601,9.06673,9.31158,469297,0
+LARK.US,D,20150224,000000,9.21977,9.76766,9.21229,9.61578,179472,0
+LARK.US,D,20150225,000000,9.61578,10.6501,9.45767,10.1735,67750.1,0
+LARK.US,D,20150226,000000,10.1735,10.6136,10.1735,10.5107,34948.9,0
+LARK.US,D,20150227,000000,10.5107,11.0257,10.1816,10.839,21601.2,0
+LARK.US,D,20150302,000000,10.5348,11.0666,10.5348,10.9849,25717.5,0
+LARK.US,D,20150303,000000,10.9512,11.3344,10.8106,11.3115,115975,0
+LARK.US,D,20150304,000000,11.3275,11.5957,10.4456,10.8497,158676,0
+LARK.US,D,20150305,000000,10.839,11.1271,10.4487,10.7041,136355,0
+LARK.US,D,20150306,000000,10.7443,11.0338,10.5471,10.8144,42458.6,0
+LARK.US,D,20150309,000000,10.818,11.1271,10.4487,11.1271,41003.1,0
+LARK.US,D,20150310,000000,10.9221,10.9221,10.9177,10.9221,2423.62,0
+LARK.US,D,20150311,000000,10.8688,10.8813,10.6582,10.7996,12853.9,0
+LARK.US,D,20150312,000000,10.7753,11.1271,10.6797,11.0666,16505.5,0
+LARK.US,D,20150313,000000,11.1271,11.1271,10.0112,10.6961,206230,0
+LARK.US,D,20150316,000000,10.5107,11.0919,10.4318,11.004,49255.1,0
+LARK.US,D,20150317,000000,10.7201,11.698,10.6707,11.0176,57749.1,0
+LARK.US,D,20150318,000000,11.2921,11.2921,11.0411,11.1374,10193.1,0
+LARK.US,D,20150319,000000,11.1564,11.1564,11.1335,11.1335,721.278,0
+LARK.US,D,20150320,000000,10.9314,11.0791,10.321,10.8514,41487.2,0
+LARK.US,D,20150323,000000,10.6872,10.9221,10.6872,10.9177,11887.3,0
+LARK.US,D,20150324,000000,10.872,10.8763,10.7996,10.872,3398.24,0
+LARK.US,D,20150325,000000,10.7782,11.4385,10.44,11.1374,116698,0
+LARK.US,D,20150326,000000,11.1868,11.3804,10.7041,10.7041,141930,0
+LARK.US,D,20150327,000000,10.8646,10.8646,10.4456,10.7171,7766.25,0
+LARK.US,D,20150330,000000,10.7567,11.8202,10.531,10.6872,46094,0
+LARK.US,D,20150331,000000,10.4841,11.1271,10.474,10.523,86166.2,0
+LARK.US,D,20150401,000000,10.8106,10.9023,10.4487,10.4562,6552.82,0
+LARK.US,D,20150402,000000,10.5887,11.1037,10.3782,10.6754,104808,0
+LARK.US,D,20150406,000000,10.7443,10.9221,10.3124,10.4889,70599.8,0
+LARK.US,D,20150407,000000,10.4927,10.6377,10.3861,10.5107,19881.1,0
+LARK.US,D,20150408,000000,10.3861,10.6345,10.3861,10.4035,6796.48,0
+LARK.US,D,20150409,000000,10.6465,10.6465,10.531,10.5348,1453.85,0
+LARK.US,D,20150410,000000,10.5626,10.6413,10.5348,10.6413,3640.28,0
+LARK.US,D,20150413,000000,10.7002,11.0951,10.4679,11.0825,20142.5,0
+LARK.US,D,20150414,000000,11.087,11.1088,10.6413,10.6413,11640.5,0
+LARK.US,D,20150415,000000,10.8243,10.8243,10.5149,10.6047,9608.98,0
+LARK.US,D,20150416,000000,10.9023,10.9177,10.6136,10.6136,11653.4,0
+LARK.US,D,20150417,000000,10.5933,10.5933,9.55938,9.95421,184636,0
+LARK.US,D,20150420,000000,10.0142,10.7171,9.83455,10.5176,98837.8,0
+LARK.US,D,20150421,000000,10.6543,10.9967,10.221,10.6915,71411.4,0
+LARK.US,D,20150422,000000,10.7419,10.8144,10.4487,10.6297,48611.2,0
+LARK.US,D,20150423,000000,10.5933,10.7127,10.3861,10.5727,43186.3,0
+LARK.US,D,20150424,000000,10.7077,10.7077,10.1816,10.3861,34771.4,0
+LARK.US,D,20150427,000000,10.4562,10.4562,10.1382,10.1816,8008.29,0
+LARK.US,D,20150428,000000,11.0461,11.0461,10.185,11.0461,1518.39,0
+LARK.US,D,20150429,000000,10.9099,11.004,10.3861,11.004,4364.78,0
+LARK.US,D,20150430,000000,10.872,10.872,10.6754,10.6754,2423.62,0
+LARK.US,D,20150501,000000,11.0257,11.0257,10.5107,10.531,20865.4,0
+LARK.US,D,20150504,000000,10.6754,10.6754,10.2641,10.5681,9702.57,0
+LARK.US,D,20150505,000000,10.531,10.531,10.3918,10.531,2667.27,0
+LARK.US,D,20150506,000000,10.3645,10.4487,10.2681,10.2905,4622.96,0
+LARK.US,D,20150507,000000,10.3828,10.3861,10.2681,10.2681,902.002,0
+LARK.US,D,20150508,000000,10.3124,10.6217,10.3124,10.6136,3640.28,0
+LARK.US,D,20150511,000000,10.4065,10.4065,9.97832,9.97832,50331.3,0
+LARK.US,D,20150512,000000,10.1691,10.1691,10.0687,10.1302,35904.1,0
+LARK.US,D,20150513,000000,10.099,10.127,10.099,10.127,4813.36,0
+LARK.US,D,20150514,000000,10.127,10.1302,9.98695,10.0069,91044.1,0
+LARK.US,D,20150515,000000,10.0278,10.0448,9.74517,9.79859,22751.7,0
+LARK.US,D,20150518,000000,9.8606,10.6297,9.81842,9.97028,38429.4,0
+LARK.US,D,20150519,000000,9.97028,10.091,9.84634,10.0725,25502.9,0
+LARK.US,D,20150520,000000,10.099,10.3401,10.0687,10.091,5058.63,0
+LARK.US,D,20150521,000000,10.1432,10.5057,10.091,10.3186,9162.01,0
+LARK.US,D,20150522,000000,10.112,10.3401,10.112,10.2796,3617.68,0
+LARK.US,D,20150526,000000,10.3931,10.435,10.0687,10.0687,12082.6,0
+LARK.US,D,20150527,000000,10.091,10.099,9.8109,9.89082,7706.55,0
+LARK.US,D,20150528,000000,9.89082,9.96592,9.76193,9.82351,11120.9,0
+LARK.US,D,20150601,000000,9.82351,9.9442,9.82351,9.82351,51293,0
+LARK.US,D,20150602,000000,9.82351,9.92763,9.78442,9.78442,22997,0
+LARK.US,D,20150603,000000,9.77885,9.96592,9.77885,9.92019,14206.1,0
+LARK.US,D,20150604,000000,9.77885,9.90815,9.77885,9.8109,5781.52,0
+LARK.US,D,20150605,000000,9.76581,10.0069,9.76193,9.76581,8910.29,0
+LARK.US,D,20150608,000000,9.92019,10.3819,9.80787,10.1691,10115.6,0
+LARK.US,D,20150609,000000,10.3272,10.3272,10.2491,10.2491,1189.22,0
+LARK.US,D,20150610,000000,10.277,10.277,10.2058,10.2575,6599.62,0
+LARK.US,D,20150611,000000,10.3819,10.3819,10.3601,10.3819,4639.09,0
+LARK.US,D,20150612,000000,10.5467,10.5467,10.347,10.347,4572.94,0
+LARK.US,D,20150615,000000,10.4972,10.6297,10.4438,10.6297,9875.22,0
+LARK.US,D,20150616,000000,10.5845,11.4197,10.5721,11.4197,13249.2,0
+LARK.US,D,20150617,000000,11.5332,11.5661,10.8374,11.0399,36607.7,0
+LARK.US,D,20150618,000000,11.3653,11.3653,10.8043,10.8043,15656.7,0
+LARK.US,D,20150619,000000,11.1991,11.1991,10.2999,10.2999,63821,0
+LARK.US,D,20150622,000000,10.676,10.9754,10.3819,10.4666,8665.02,0
+LARK.US,D,20150623,000000,10.5219,10.5219,10.435,10.4841,5881.56,0
+LARK.US,D,20150624,000000,10.3819,10.4473,10.1735,10.3931,24084.5,0
+LARK.US,D,20150625,000000,10.2436,10.2931,10.1302,10.1594,13249.2,0
+LARK.US,D,20150626,000000,10.2183,10.2183,9.9442,9.9442,8665.02,0
+LARK.US,D,20150629,000000,10.0199,10.1643,10.0069,10.0069,5539.48,0
+LARK.US,D,20150630,000000,10.2299,10.2299,10.0725,10.0725,6467.3,0
+LARK.US,D,20150701,000000,10.2751,10.502,10.2751,10.502,1933.09,0
+LARK.US,D,20150702,000000,10.5219,10.5219,10.4876,10.5102,2170.29,0
+LARK.US,D,20150706,000000,10.5342,10.6377,10.5342,10.6097,4337.35,0
+LARK.US,D,20150707,000000,10.7127,10.7127,10.5887,10.6711,5539.48,0
+LARK.US,D,20150708,000000,10.6013,10.6673,10.4213,10.4213,5058.63,0
+LARK.US,D,20150709,000000,10.5887,10.6961,10.5887,10.6961,479.239,0
+LARK.US,D,20150710,000000,10.7127,10.7959,10.676,10.7542,13008.8,0
+LARK.US,D,20150713,000000,10.8204,10.8204,10.3186,10.5391,20707.3,0
+LARK.US,D,20150714,000000,10.4387,10.5973,10.4387,10.5973,855.207,0
+LARK.US,D,20150715,000000,10.6961,10.7252,10.6961,10.7252,1095.63,0
+LARK.US,D,20150717,000000,10.7252,11.0399,10.7252,10.7959,2402.64,0
+LARK.US,D,20150720,000000,11.0033,11.0033,10.7586,10.9879,3617.68,0
+LARK.US,D,20150721,000000,10.9576,11.0455,10.5268,11.0162,17827,0
+LARK.US,D,20150722,000000,10.8824,10.8824,10.8824,10.8824,243.653,0
+LARK.US,D,20150723,000000,10.7795,10.887,10.7795,10.8374,4572.94,0
+LARK.US,D,20150724,000000,10.8993,10.9414,10.8374,10.9414,4813.36,0
+LARK.US,D,20150727,000000,11.0399,11.0455,11.0399,11.0455,2647.91,0
+LARK.US,D,20150728,000000,11.0455,11.0455,10.9209,11.0455,7706.55,0
+LARK.US,D,20150729,000000,11.0324,11.1374,10.9986,11.1328,6502.8,0
+LARK.US,D,20150730,000000,10.9831,10.9831,10.862,10.862,1933.09,0
+LARK.US,D,20150731,000000,11.1407,11.5417,10.862,11.071,13488,0
+LARK.US,D,20150803,000000,11.3359,11.4496,11.3359,11.4197,5565.3,0
+LARK.US,D,20150804,000000,11.49,11.49,11.374,11.374,2647.91,0
+LARK.US,D,20150805,000000,11.4985,11.5219,11.4985,11.5178,2170.29,0
+LARK.US,D,20150806,000000,11.3938,11.5178,11.3239,11.3239,3407.92,0
+LARK.US,D,20150807,000000,11.2983,11.3239,11.2446,11.3195,2886.72,0
+LARK.US,D,20150812,000000,11.4203,11.4203,11.4203,11.4203,476.011,0
+LARK.US,D,20150813,000000,11.5003,11.5003,11.0839,11.1861,2147.7,0
+LARK.US,D,20150817,000000,11.356,11.5191,11.1467,11.1467,5981.61,0
+LARK.US,D,20150818,000000,11.2935,11.4236,11.1521,11.1521,1432.87,0
+LARK.US,D,20150819,000000,11.1639,11.1639,11.1057,11.1057,2631.78,0
+LARK.US,D,20150820,000000,11.1693,11.1693,11.0007,11.0007,1673.3,0
+LARK.US,D,20150821,000000,11.1467,11.5003,11.0814,11.3517,8132.54,0
+LARK.US,D,20150824,000000,11.2048,11.2048,10.6334,10.9346,7462.89,0
+LARK.US,D,20150825,000000,10.5926,10.8292,10.52,10.8292,7893.72,0
+LARK.US,D,20150826,000000,11.3517,11.5191,11.3313,11.5191,2147.7,0
+LARK.US,D,20150827,000000,10.6872,10.994,10.683,10.9675,2631.78,0
+LARK.US,D,20150828,000000,10.9811,11.2717,10.7872,11.0814,2147.7,0
+LARK.US,D,20150831,000000,10.9171,11.2437,10.9134,10.9134,4782.7,0
+LARK.US,D,20150901,000000,11.5191,11.5191,10.9346,10.9346,3588.64,0
+LARK.US,D,20150902,000000,11.2265,11.2265,11.1057,11.1057,709.983,0
+LARK.US,D,20150903,000000,11.2123,11.2123,11.0814,11.1986,4063.04,0
+LARK.US,D,20150904,000000,11.0814,11.1012,10.7054,11.0604,3353.05,0
+LARK.US,D,20150908,000000,11.206,11.206,10.7054,10.7759,5258.72,0
+LARK.US,D,20150909,000000,10.7547,11.1179,10.7448,10.8546,7653.3,0
+LARK.US,D,20150910,000000,10.8708,10.9569,10.4573,10.5348,12508.6,0
+LARK.US,D,20150911,000000,10.5378,10.6543,10.2888,10.4325,6928.79,0
+LARK.US,D,20150914,000000,10.4035,10.5661,10.3489,10.3489,2868.97,0
+LARK.US,D,20150915,000000,10.2987,10.6339,10.2888,10.2888,7774.32,0
+LARK.US,D,20150916,000000,10.2888,10.4537,10.2888,10.4537,5258.72,0
+LARK.US,D,20150917,000000,10.3378,10.5566,10.2441,10.5566,1503.87,0
+LARK.US,D,20150918,000000,10.3983,10.8933,10.3489,10.8933,4305.08,0
+LARK.US,D,20150921,000000,10.701,10.701,10.5169,10.5707,6928.79,0
+LARK.US,D,20150922,000000,10.4537,10.4537,10.4537,10.4537,1195.67,0
+LARK.US,D,20150923,000000,10.875,10.875,10.562,10.562,1000.43,0
+LARK.US,D,20150925,000000,10.6618,10.7448,10.6618,10.7448,5019.9,0
+LARK.US,D,20150928,000000,10.7498,10.7498,10.5796,10.5796,1631.34,0
+LARK.US,D,20151001,000000,10.683,10.6872,10.683,10.6872,1673.3,0
+LARK.US,D,20151002,000000,10.683,10.7547,10.683,10.6872,2147.7,0
+LARK.US,D,20151005,000000,10.7759,10.7759,10.7252,10.7252,866.502,0
+LARK.US,D,20151006,000000,10.8973,10.8973,10.7252,10.7252,1195.67,0
+LARK.US,D,20151007,000000,10.8546,10.8546,10.7872,10.7872,1673.3,0
+LARK.US,D,20151008,000000,10.767,10.8012,10.767,10.8012,709.983,0
+LARK.US,D,20151009,000000,10.7872,10.7872,10.7448,10.7448,2868.97,0
+LARK.US,D,20151013,000000,10.6961,10.6961,10.6754,10.6754,2631.78,0
+LARK.US,D,20151014,000000,10.6754,10.6754,10.6754,10.6754,242.039,0
+LARK.US,D,20151015,000000,10.767,10.8675,10.6543,10.8675,2147.7,0
+LARK.US,D,20151016,000000,10.7448,10.7591,10.7419,10.7591,3829.07,0
+LARK.US,D,20151019,000000,10.7313,10.7313,10.6667,10.683,6407.6,0
+LARK.US,D,20151020,000000,10.7089,10.767,10.7089,10.767,11721.1,0
+LARK.US,D,20151021,000000,10.767,10.767,10.683,10.767,2147.7,0
+LARK.US,D,20151022,000000,10.8292,10.9215,10.767,10.767,2384.89,0
+LARK.US,D,20151023,000000,11.5003,11.5003,10.767,11.1818,7893.72,0
+LARK.US,D,20151026,000000,11.0509,11.2531,10.7641,10.7641,3353.05,0
+LARK.US,D,20151027,000000,11.2885,11.2885,11.2885,11.2885,1432.87,0
+LARK.US,D,20151028,000000,11.1722,11.1861,11.1722,11.1861,2631.78,0
+LARK.US,D,20151029,000000,11.0814,11.1261,10.9054,11.1261,4063.04,0
+LARK.US,D,20151030,000000,11.1434,11.1604,11.0045,11.1434,3111.01,0
+LARK.US,D,20151102,000000,11.1861,11.5154,11.1434,11.2885,19766.5,0
+LARK.US,D,20151103,000000,11.4761,11.4761,11.4761,11.4761,242.039,0
+LARK.US,D,20151104,000000,11.4482,11.4482,11.4482,11.4482,283.993,0
+LARK.US,D,20151106,000000,11.4688,11.4761,11.4522,11.4761,1195.67,0
+LARK.US,D,20151109,000000,11.5363,11.5363,11.2914,11.5127,6502.8,0
+LARK.US,D,20151110,000000,11.5586,11.5586,11.3513,11.5363,2136.4,0
+LARK.US,D,20151111,000000,11.3702,11.5363,11.3702,11.5363,1663.62,0
+LARK.US,D,20151112,000000,11.3702,11.5363,11.3702,11.5091,4038.83,0
+LARK.US,D,20151113,000000,11.5798,11.5798,11.4601,11.4601,6410.83,0
+LARK.US,D,20151117,000000,11.2868,11.5277,11.0994,11.5003,13300.8,0
+LARK.US,D,20151118,000000,11.5493,11.5493,11.3513,11.3513,12590.9,0
+LARK.US,D,20151120,000000,11.5675,11.5675,11.0771,11.4099,7362.85,0
+LARK.US,D,20151123,000000,11.4407,11.4407,11.2637,11.2637,2136.4,0
+LARK.US,D,20151125,000000,11.1713,11.1713,11.1576,11.1576,940.728,0
+LARK.US,D,20151127,000000,11.3177,11.3177,11.2048,11.2048,1424.8,0
+LARK.US,D,20151130,000000,11.4291,11.4465,11.4291,11.4385,2712.46,0
+LARK.US,D,20151201,000000,11.1538,11.7162,11.1538,11.5624,7533.89,0
+LARK.US,D,20151202,000000,11.3513,11.5383,11.3513,11.4099,6117.15,0
+LARK.US,D,20151203,000000,11.2854,11.5277,11.281,11.5277,6928.79,0
+LARK.US,D,20151204,000000,11.5259,11.6901,11.3232,11.6901,6790.02,0
+LARK.US,D,20151208,000000,11.6951,11.6951,11.2531,11.273,20595.9,0
+LARK.US,D,20151209,000000,11.273,11.4718,11.1682,11.1682,1584.55,0
+LARK.US,D,20151210,000000,11.4242,11.4242,11.4055,11.4055,671.257,0
+LARK.US,D,20151211,000000,11.3621,11.3621,11.273,11.273,2034.74,0
+LARK.US,D,20151214,000000,11.4385,11.4385,11.4385,11.4385,461.489,0
+LARK.US,D,20151215,000000,11.4861,11.4967,11.4861,11.4967,671.257,0
+LARK.US,D,20151216,000000,11.3844,11.4807,11.3844,11.4807,2034.74,0
+LARK.US,D,20151217,000000,11.273,11.281,11.273,11.281,1584.55,0
+LARK.US,D,20151218,000000,11.4807,11.7459,11.4807,11.7459,12208.4,0
+LARK.US,D,20151221,000000,12.1567,12.1567,11.9019,11.9019,2265.49,0
+LARK.US,D,20151222,000000,11.8504,11.8504,11.8504,11.8504,264.63,0
+LARK.US,D,20151223,000000,11.3758,11.3758,11.3758,11.3758,455.035,0
+LARK.US,D,20151228,000000,11.302,11.4959,11.302,11.3438,8647.27,0
+LARK.US,D,20151229,000000,11.418,11.7346,11.3492,11.5252,9081.33,0
+LARK.US,D,20151230,000000,11.5294,11.9367,11.4718,11.4718,7462.89,0
+LARK.US,D,20151231,000000,11.5469,11.6174,11.4718,11.6144,3875.86,0
+LARK.US,D,20160104,000000,11.281,11.281,10.6236,10.7567,12053.5,0
+LARK.US,D,20160105,000000,10.8366,11.0524,10.7703,10.7703,6275.28,0
+LARK.US,D,20160106,000000,10.7659,11.0524,10.7659,10.9177,1713.64,0
+LARK.US,D,20160107,000000,10.8395,10.9202,10.7206,10.7394,6509.25,0
+LARK.US,D,20160108,000000,11.0351,11.0351,10.7258,11.0077,671.257,0
+LARK.US,D,20160112,000000,10.8968,10.8973,10.779,10.779,1355.42,0
+LARK.US,D,20160113,000000,10.865,10.865,10.7258,10.7258,1055.29,0
+LARK.US,D,20160114,000000,10.7258,10.9576,10.7206,10.761,1818.52,0
+LARK.US,D,20160115,000000,10.8596,10.9642,10.8596,10.9642,6078.42,0
+LARK.US,D,20160119,000000,10.996,11.0077,10.8596,10.8596,2939.97,0
+LARK.US,D,20160120,000000,10.8596,10.8596,10.8596,10.8596,232.358,0
+LARK.US,D,20160121,000000,10.9811,10.9811,10.8596,10.8596,1355.42,0
+LARK.US,D,20160122,000000,11.0077,11.0077,10.862,10.862,455.035,0
+LARK.US,D,20160125,000000,10.9563,10.9563,10.942,10.942,618.008,0
+LARK.US,D,20160126,000000,10.9642,11.0658,10.903,11.0524,51049.4,0
+LARK.US,D,20160127,000000,11.0524,11.0524,11.0524,11.0524,22606.5,0
+LARK.US,D,20160128,000000,11.3492,11.3492,11.1407,11.1479,1549.05,0
+LARK.US,D,20160129,000000,11.3522,11.3781,10.9647,11.0268,8300.35,0
+LARK.US,D,20160201,000000,11.0969,11.1328,10.9537,11.0617,4831.11,0
+LARK.US,D,20160202,000000,10.996,10.996,10.9873,10.9873,11766.3,0
+LARK.US,D,20160203,000000,11.2909,11.328,11.0524,11.0524,19915,0
+LARK.US,D,20160204,000000,11.273,11.273,10.942,11.0524,10315.7,0
+LARK.US,D,20160205,000000,11.1582,11.2854,11.0487,11.0487,4295.4,0
+LARK.US,D,20160210,000000,11.1187,11.2655,10.9372,10.9642,18814.5,0
+LARK.US,D,20160211,000000,10.8311,10.942,10.7206,10.8532,30306.6,0
+LARK.US,D,20160212,000000,11.0144,11.0144,11.0144,11.0144,455.035,0
+LARK.US,D,20160216,000000,11.1111,11.1434,10.9469,10.952,4700.41,0
+LARK.US,D,20160217,000000,11.0561,11.0561,10.9879,10.9879,709.983,0
+LARK.US,D,20160218,000000,10.9879,11.032,10.9879,11.032,3809.7,0
+LARK.US,D,20160219,000000,11.032,11.3224,10.9209,10.9209,14214.1,0
+LARK.US,D,20160222,000000,10.9647,11.0083,10.9606,11.0083,1457.08,0
+LARK.US,D,20160224,000000,11.0045,11.0045,10.6094,10.7653,21338.2,0
+LARK.US,D,20160225,000000,10.7419,10.875,10.7196,10.875,4945.68,0
+LARK.US,D,20160226,000000,10.9831,11.139,10.9209,11.0083,6704.5,0
+LARK.US,D,20160301,000000,11.0682,11.0682,10.875,10.8806,2930.29,0
+LARK.US,D,20160302,000000,10.9054,10.9647,10.8596,10.8596,10880.5,0
+LARK.US,D,20160303,000000,11.0219,11.0219,10.9209,10.9209,2005.7,0
+LARK.US,D,20160307,000000,11.0362,11.0362,10.9209,10.9209,6275.28,0
+LARK.US,D,20160308,000000,11.1434,11.1434,10.9209,10.9469,1405.44,0
+LARK.US,D,20160309,000000,11.0362,11.0362,10.875,11.0362,9304.01,0
+LARK.US,D,20160310,000000,10.9247,10.9247,10.875,10.875,2933.52,0
+LARK.US,D,20160311,000000,10.9209,10.9563,10.9209,10.9563,1492.57,0
+LARK.US,D,20160314,000000,10.9791,10.9791,10.9165,10.9165,811.64,0
+LARK.US,D,20160315,000000,10.875,10.9165,10.875,10.9165,1674.91,0
+LARK.US,D,20160316,000000,10.9079,10.9079,10.7698,10.8607,3328.85,0
+LARK.US,D,20160317,000000,10.8094,10.8429,10.7196,10.7419,32762.5,0
+LARK.US,D,20160318,000000,10.875,11.1886,10.7653,11.1886,45576.1,0
+LARK.US,D,20160321,000000,11.1924,11.3044,11.0499,11.3004,4109.83,0
+LARK.US,D,20160322,000000,11.2604,11.2755,11.1434,11.1434,2031.52,0
+LARK.US,D,20160323,000000,11.2755,11.3672,11.2755,11.3672,1386.08,0
+LARK.US,D,20160328,000000,11.2868,11.2868,11.2868,11.2868,248.494,0
+LARK.US,D,20160329,000000,11.0443,11.3672,11.0443,11.2895,3325.62,0
+LARK.US,D,20160330,000000,11.3466,11.3466,11.3466,11.3466,361.446,0
+LARK.US,D,20160331,000000,11.3431,11.3431,11.0727,11.1472,18507.9,0
+LARK.US,D,20160401,000000,11.0745,11.3485,11.059,11.3485,9938.15,0
+LARK.US,D,20160404,000000,11.2604,11.3004,11.0764,11.2755,2481.71,0
+LARK.US,D,20160405,000000,11.2556,11.2965,11.2556,11.2556,9171.69,0
+LARK.US,D,20160406,000000,11.3224,11.3224,11.2425,11.2556,9484.73,0
+LARK.US,D,20160407,000000,11.3443,11.3613,11.3443,11.3613,822.935,0
+LARK.US,D,20160411,000000,11.3672,11.3672,11.1527,11.3485,2983.54,0
+LARK.US,D,20160413,000000,11.3672,11.3672,11.3517,11.3517,2641.46,0
+LARK.US,D,20160414,000000,11.4099,11.4761,11.392,11.4761,1013.34,0
+LARK.US,D,20160415,000000,11.3004,11.4761,11.2563,11.3392,6982.04,0
+LARK.US,D,20160418,000000,11.4761,11.5544,11.3613,11.3613,6546.37,0
+LARK.US,D,20160419,000000,11.3781,11.5134,11.3672,11.501,4087.24,0
+LARK.US,D,20160420,000000,11.4761,11.4761,11.4761,11.4761,304.97,0
+LARK.US,D,20160421,000000,11.1472,11.1472,11.1472,11.1472,2680.18,0
+LARK.US,D,20160422,000000,11.3224,11.3224,11.3224,11.3224,408.24,0
+LARK.US,D,20160425,000000,11.3224,11.4761,11.3224,11.3901,1407.05,0
+LARK.US,D,20160427,000000,11.4502,11.4502,11.4502,11.4502,469.557,0
+LARK.US,D,20160428,000000,11.4502,11.4502,11.2736,11.392,1631.34,0
+LARK.US,D,20160429,000000,11.224,11.4502,11.224,11.3672,3399.85,0
+LARK.US,D,20160502,000000,11.2556,11.3672,11.2382,11.2556,5657.27,0
+LARK.US,D,20160503,000000,11.1434,11.1434,11.0537,11.0727,2438.14,0
+LARK.US,D,20160504,000000,11.1943,11.1943,11.1434,11.1434,450.194,0
+LARK.US,D,20160505,000000,11.2556,11.4149,11.2556,11.4149,450.194,0
+LARK.US,D,20160506,000000,11.1154,11.3672,11.1154,11.3672,935.887,0
+LARK.US,D,20160509,000000,11.1553,11.2327,11.1553,11.2327,1252.15,0
+LARK.US,D,20160510,000000,11.3714,11.3844,11.2458,11.2637,2225.15,0
+LARK.US,D,20160511,000000,11.3038,11.6801,11.1596,11.2363,5871.88,0
+LARK.US,D,20160512,000000,11.3431,11.3431,11.2549,11.2549,466.33,0
+LARK.US,D,20160513,000000,11.1873,11.2549,11.1873,11.2549,2712.46,0
+LARK.US,D,20160516,000000,11.1873,11.2363,11.1873,11.2327,4695.57,0
+LARK.US,D,20160517,000000,11.1873,11.266,11.1873,11.1873,1555.5,0
+LARK.US,D,20160519,000000,11.1639,11.191,11.146,11.191,7908.25,0
+LARK.US,D,20160520,000000,11.1873,11.5332,11.1873,11.4595,4503.55,0
+LARK.US,D,20160523,000000,11.3349,11.4162,11.2717,11.4154,5786.36,0
+LARK.US,D,20160524,000000,11.4154,11.4154,11.4105,11.4154,12021.3,0
+LARK.US,D,20160525,000000,11.4558,11.4558,11.4558,11.4558,2827.02,0
+LARK.US,D,20160526,000000,11.5024,11.5145,11.4062,11.5145,1584.55,0
+LARK.US,D,20160527,000000,11.4558,11.4558,11.4558,11.4558,889.093,0
+LARK.US,D,20160531,000000,11.3431,11.4706,11.3431,11.3672,5500.76,0
+LARK.US,D,20160601,000000,11.5145,11.5145,11.3721,11.4937,1892.75,0
+LARK.US,D,20160602,000000,11.5145,11.5604,11.3038,11.3431,11419.4,0
+LARK.US,D,20160603,000000,11.4434,11.586,11.3071,11.3156,27366.6,0
+LARK.US,D,20160606,000000,11.3169,11.4595,11.3169,11.3485,23529.5,0
+LARK.US,D,20160607,000000,11.4062,11.5184,11.2841,11.2841,1368.33,0
+LARK.US,D,20160608,000000,11.2679,11.4509,11.2679,11.4322,12589.3,0
+LARK.US,D,20160609,000000,11.4105,11.5604,11.4105,11.4105,3664.48,0
+LARK.US,D,20160610,000000,11.537,11.537,11.4296,11.4296,653.507,0
+LARK.US,D,20160613,000000,11.3982,11.4558,11.3933,11.4558,2291.31,0
+LARK.US,D,20160614,000000,11.5024,11.5024,11.3613,11.488,1478.05,0
+LARK.US,D,20160616,000000,11.5902,11.5902,11.4105,11.4105,740.642,0
+LARK.US,D,20160617,000000,11.3714,11.4105,11.3714,11.3895,8577.89,0
+LARK.US,D,20160620,000000,11.4154,11.5308,11.4154,11.4154,2221.92,0
+LARK.US,D,20160622,000000,11.3844,11.5506,11.3844,11.4739,3182.01,0
+LARK.US,D,20160624,000000,11.4062,11.4558,11.3933,11.3933,1276.35,0
+LARK.US,D,20160627,000000,11.3933,11.4168,11.2749,11.294,5484.62,0
+LARK.US,D,20160628,000000,11.3613,11.5506,11.3567,11.5506,1336.06,0
+LARK.US,D,20160630,000000,11.5233,11.5233,11.3431,11.3431,1197.29,0
+LARK.US,D,20160701,000000,11.3933,11.4509,11.3895,11.4509,1555.5,0
+LARK.US,D,20160706,000000,11.2841,11.3485,11.2717,11.3485,1111.76,0
+LARK.US,D,20160707,000000,11.3485,11.3485,11.3485,11.3485,443.739,0
+LARK.US,D,20160708,000000,11.3156,11.3156,11.3156,11.3156,782.595,0
+LARK.US,D,20160711,000000,11.4398,11.4558,11.3933,11.4346,4001.72,0
+LARK.US,D,20160713,000000,11.4774,11.4774,11.4774,11.4774,561.532,0
+LARK.US,D,20160714,000000,11.488,11.5656,11.488,11.5656,445.353,0
+LARK.US,D,20160715,000000,11.3672,11.4774,11.3672,11.3672,2004.09,0
+LARK.US,D,20160718,000000,11.3169,11.6807,11.2549,11.3758,12873.2,0
+LARK.US,D,20160719,000000,11.7898,11.7898,11.3392,11.4509,9002.27,0
+LARK.US,D,20160720,000000,11.4346,11.6615,11.4346,11.4565,23590.8,0
+LARK.US,D,20160721,000000,11.5116,11.5116,11.5116,11.5116,225.903,0
+LARK.US,D,20160722,000000,11.6615,11.6615,11.6615,11.6615,225.903,0
+LARK.US,D,20160725,000000,11.5741,11.6075,11.5689,11.5689,6497.96,0
+LARK.US,D,20160726,000000,11.5946,11.6807,11.5902,11.5902,7346.71,0
+LARK.US,D,20160727,000000,11.6362,11.6615,11.5902,11.6615,2359.08,0
+LARK.US,D,20160728,000000,11.672,11.672,11.6045,11.6045,3564.44,0
+LARK.US,D,20160729,000000,11.5741,11.5741,11.5689,11.5689,1111.76,0
+LARK.US,D,20160803,000000,11.5024,11.6323,11.4825,11.6323,6562.5,0
+LARK.US,D,20160804,000000,11.6801,11.6801,11.6168,11.6756,3869.41,0
+LARK.US,D,20160805,000000,11.657,11.6807,11.657,11.6801,9683.2,0
+LARK.US,D,20160809,000000,11.641,11.7445,11.5741,11.5755,2875.43,0
+LARK.US,D,20160810,000000,11.766,11.766,11.6362,11.6362,445.353,0
+LARK.US,D,20160812,000000,11.7898,11.7934,11.6807,11.7121,5303.9,0
+LARK.US,D,20160815,000000,11.8623,11.8623,11.8623,11.8623,224.29,0
+LARK.US,D,20160818,000000,11.7855,11.7855,11.7726,11.7726,756.778,0
+LARK.US,D,20160822,000000,11.9386,11.9981,11.7726,11.7816,8232.58,0
+LARK.US,D,20160823,000000,11.8512,11.8512,11.7934,11.7934,4953.74,0
+LARK.US,D,20160824,000000,11.8022,11.8022,11.8022,11.8022,224.29,0
+LARK.US,D,20160826,000000,11.7934,11.9472,11.7208,11.8583,6938.47,0
+LARK.US,D,20160829,000000,11.9516,11.9516,11.8832,11.8832,593.804,0
+LARK.US,D,20160830,000000,11.8832,11.9126,11.7392,11.9075,1102.08,0
+LARK.US,D,20160831,000000,11.9168,11.9168,11.8109,11.8109,1407.05,0
+LARK.US,D,20160901,000000,11.8294,11.8832,11.8294,11.8623,1126.29,0
+LARK.US,D,20160902,000000,11.8977,11.8977,11.8832,11.8832,500.215,0
+LARK.US,D,20160906,000000,11.8623,11.8623,11.8623,11.8623,224.29,0
+LARK.US,D,20160907,000000,11.8623,11.9851,11.8623,11.9851,7585.53,0
+LARK.US,D,20160909,000000,11.9249,11.9297,11.8832,11.8832,9071.65,0
+LARK.US,D,20160912,000000,11.8207,11.9075,11.8022,11.8207,10381.8,0
+LARK.US,D,20160913,000000,11.8207,11.8207,11.8207,11.8207,224.29,0
+LARK.US,D,20160914,000000,11.975,11.975,11.8623,11.8623,1326.37,0
+LARK.US,D,20160916,000000,12.0191,12.0191,11.8401,11.8401,3241.72,0
+LARK.US,D,20160920,000000,11.8907,11.8907,11.8907,11.8907,982.681,0
+LARK.US,D,20160921,000000,11.9173,11.9173,11.9173,11.9173,1102.08,0
+LARK.US,D,20160922,000000,11.8226,11.9168,11.8226,11.8716,764.846,0
+LARK.US,D,20160923,000000,11.9019,11.9075,11.9019,11.9075,440.512,0
+LARK.US,D,20160926,000000,11.9516,11.9521,11.9516,11.9521,4264.74,0
+LARK.US,D,20160928,000000,11.9658,11.9658,11.8623,11.8623,761.618,0
+LARK.US,D,20160929,000000,11.9892,12.0024,11.9738,11.9738,4242.15,0
+LARK.US,D,20160930,000000,11.9516,11.9968,11.9516,11.9944,1897.59,0
+LARK.US,D,20161003,000000,11.9411,12.1114,11.9411,11.9892,4135.65,0
+LARK.US,D,20161004,000000,11.9975,11.9981,11.977,11.9981,5963.86,0
+LARK.US,D,20161005,000000,11.9139,11.9639,11.9139,11.9639,1721.71,0
+LARK.US,D,20161007,000000,11.9938,11.9981,11.9938,11.9981,10380.2,0
+LARK.US,D,20161011,000000,12.1339,12.1339,11.9981,12.0432,11650.1,0
+LARK.US,D,20161012,000000,11.9981,11.9981,11.9981,11.9981,2647.91,0
+LARK.US,D,20161013,000000,12.0977,12.1202,11.9981,12.1078,6986.88,0
+LARK.US,D,20161014,000000,12.0573,12.0872,12.0573,12.0872,3951.7,0
+LARK.US,D,20161019,000000,12.0936,12.1114,12.0936,12.1114,440.512,0
+LARK.US,D,20161020,000000,12.0802,12.2621,12.0802,12.2405,16121.4,0
+LARK.US,D,20161021,000000,12.2427,12.2427,12.2427,12.2427,1102.08,0
+LARK.US,D,20161024,000000,12.3196,12.3196,12.3196,12.3196,716.438,0
+LARK.US,D,20161025,000000,12.3196,12.3196,12.2229,12.2229,1378.01,0
+LARK.US,D,20161026,000000,12.2807,12.2807,12.2229,12.2229,3769.36,0
+LARK.US,D,20161027,000000,11.9019,12.2137,11.8832,11.9981,13523.5,0
+LARK.US,D,20161031,000000,12.0556,12.0556,11.9981,11.9981,2439.76,0
+LARK.US,D,20161101,000000,11.9981,12.2229,11.9981,12.2229,1215.04,0
+LARK.US,D,20161102,000000,12.277,12.277,12.277,12.277,747.096,0
+LARK.US,D,20161103,000000,12.1555,12.2657,12.1555,12.2473,2459.12,0
+LARK.US,D,20161104,000000,12.1555,12.3154,12.1114,12.2229,7143.4,0
+LARK.US,D,20161107,000000,12.2014,12.316,12.2014,12.3128,7369.3,0
+LARK.US,D,20161108,000000,12.3834,12.3834,12.3834,12.3834,626.076,0
+LARK.US,D,20161109,000000,12.3834,12.4064,12.042,12.042,4054.97,0
+LARK.US,D,20161110,000000,12.2615,12.3978,12.2615,12.3978,1440.94,0
+LARK.US,D,20161111,000000,12.402,12.4064,12.3706,12.4064,6000.97,0
+LARK.US,D,20161114,000000,12.316,12.429,12.316,12.316,4340.58,0
+LARK.US,D,20161115,000000,12.4212,12.6524,12.3597,12.3597,937.501,0
+LARK.US,D,20161116,000000,12.453,12.4864,12.2473,12.2473,6078.42,0
+LARK.US,D,20161117,000000,12.3381,12.6524,12.3381,12.4498,4013.02,0
+LARK.US,D,20161118,000000,12.5612,12.5894,12.3381,12.3381,19009.8,0
+LARK.US,D,20161121,000000,12.342,12.4614,12.342,12.342,3753.23,0
+LARK.US,D,20161122,000000,12.4955,12.4955,12.3597,12.3597,3156.2,0
+LARK.US,D,20161123,000000,12.4975,12.4975,12.3597,12.3597,7545.19,0
+LARK.US,D,20161125,000000,12.429,12.4975,12.429,12.429,8748.93,0
+LARK.US,D,20161128,000000,12.4975,12.717,12.4975,12.6165,19125.9,0
+LARK.US,D,20161129,000000,13.0443,13.1941,12.391,12.9551,3557.6,0
+LARK.US,D,20161130,000000,13.1661,13.2662,12.6193,12.9455,6064.05,0
+LARK.US,D,20161201,000000,12.7444,13.1661,12.7444,12.9637,3863.41,0
+LARK.US,D,20161202,000000,12.8745,13.0358,12.8745,13.0358,1731.92,0
+LARK.US,D,20161205,000000,12.834,12.9317,12.4529,12.6643,23197.4,0
+LARK.US,D,20161206,000000,12.5199,12.9266,12.4789,12.5998,12610.6,0
+LARK.US,D,20161207,000000,12.6305,12.8711,12.5471,12.5471,14938.8,0
+LARK.US,D,20161208,000000,12.5667,12.7983,12.5667,12.6675,9340.43,0
+LARK.US,D,20161209,000000,12.696,13.0503,12.696,12.9168,9858.32,0
+LARK.US,D,20161212,000000,12.9777,13.0503,12.7162,12.8921,8498.28,0
+LARK.US,D,20161213,000000,12.9415,13.2564,12.8966,13.0025,11925.2,0
+LARK.US,D,20161214,000000,13.1034,13.1034,12.8158,12.8452,7639.24,0
+LARK.US,D,20161215,000000,13.0899,13.2897,12.7484,13.2232,29830,0
+LARK.US,D,20161216,000000,13.1714,13.285,12.9415,13.146,90077.2,0
+LARK.US,D,20161219,000000,13.0318,13.0503,12.9551,12.9551,4026.31,0
+LARK.US,D,20161220,000000,13.1584,13.285,13.0553,13.276,26814.9,0
+LARK.US,D,20161221,000000,13.1714,13.1751,13.0266,13.1511,14837.4,0
+LARK.US,D,20161222,000000,13.2506,13.2662,13.1751,13.2662,3397.77,0
+LARK.US,D,20161223,000000,13.1569,13.2662,13.1569,13.1991,15114,0
+LARK.US,D,20161227,000000,13.3527,13.4106,13.1941,13.4002,9587.85,0
+LARK.US,D,20161228,000000,13.4106,13.7582,13.2128,13.6202,12802.7,0
+LARK.US,D,20161229,000000,13.617,13.7049,13.2324,13.4619,10658.9,0
+LARK.US,D,20161230,000000,13.4106,13.4576,13.4002,13.4243,4945.29,0
+LARK.US,D,20170103,000000,13.7497,13.7497,13.6488,13.6968,7322.66,0
+LARK.US,D,20170104,000000,13.7211,13.8752,13.6481,13.788,5785.9,0
+LARK.US,D,20170105,000000,13.8557,13.885,13.7744,13.8174,9037.69,0
+LARK.US,D,20170106,000000,13.8898,14.1041,13.408,14.1041,10374.6,0
+LARK.US,D,20170109,000000,14.0333,14.1041,13.8927,14.0184,15782.5,0
+LARK.US,D,20170110,000000,13.9319,14.0568,13.9319,13.9572,5947.26,0
+LARK.US,D,20170111,000000,13.9374,14.0027,13.9374,13.9374,7926.61,0
+LARK.US,D,20170112,000000,14.008,14.008,13.7627,13.7782,11023.1,0
+LARK.US,D,20170113,000000,13.7686,13.885,13.7367,13.7367,12672.1,0
+LARK.US,D,20170117,000000,13.885,14.0568,13.885,14.0509,9915.18,0
+LARK.US,D,20170118,000000,14.0789,14.1041,13.8898,14.0333,12286.4,0
+LARK.US,D,20170119,000000,14.1041,14.1041,14.008,14.008,15867,0
+LARK.US,D,20170120,000000,14.1275,14.3626,14.1275,14.1275,6634.19,0
+LARK.US,D,20170123,000000,14.2385,14.4153,14.2385,14.311,5991.83,0
+LARK.US,D,20170124,000000,14.4019,14.4019,14.3191,14.3672,5928.82,0
+LARK.US,D,20170125,000000,14.3881,15.5178,14.3249,15.245,6240.78,0
+LARK.US,D,20170126,000000,15.3264,15.4356,14.9717,14.9717,6993.8,0
+LARK.US,D,20170127,000000,15.0864,15.0864,14.988,14.988,656.197,0
+LARK.US,D,20170130,000000,15.1831,15.4194,15.0153,15.3216,7594.67,0
+LARK.US,D,20170131,000000,14.437,14.7746,14.4153,14.6073,18010.8,0
+LARK.US,D,20170201,000000,14.4538,14.4538,13.892,14.0243,14671.4,0
+LARK.US,D,20170202,000000,13.9169,14.075,13.9169,14.008,2411.17,0
+LARK.US,D,20170203,000000,13.9124,14.023,13.8975,13.984,2713.92,0
+LARK.US,D,20170206,000000,14.0835,14.2006,14.034,14.1199,3179.55,0
+LARK.US,D,20170207,000000,14.473,14.473,14.2249,14.2249,1304.71,0
+LARK.US,D,20170208,000000,14.1503,14.2385,14.1503,14.2385,935.887,0
+LARK.US,D,20170209,000000,14.2852,14.2852,14.2852,14.2852,316.572,0
+LARK.US,D,20170210,000000,14.3054,14.4641,14.3054,14.3672,3241.02,0
+LARK.US,D,20170213,000000,14.6087,14.6087,14.5606,14.5606,1450.7,0
+LARK.US,D,20170214,000000,14.4158,14.4641,14.4158,14.4641,951.255,0
+LARK.US,D,20170215,000000,14.2045,14.8975,14.2045,14.3769,3506.88,0
+LARK.US,D,20170217,000000,14.3769,14.4641,14.103,14.103,1802.62,0
+LARK.US,D,20170221,000000,14.2149,14.2434,14.1511,14.1511,2137.63,0
+LARK.US,D,20170222,000000,14.2417,14.3309,14.1806,14.2931,1882.53,0
+LARK.US,D,20170223,000000,14.4381,14.4381,14.4381,14.4381,1095.71,0
+LARK.US,D,20170224,000000,14.2618,14.9456,14.103,14.103,5392.49,0
+LARK.US,D,20170227,000000,14.8755,14.8769,14.8755,14.8769,857.512,0
+LARK.US,D,20170228,000000,14.1617,14.8479,14.1617,14.2904,5816.64,0
+LARK.US,D,20170301,000000,14.7296,14.7296,14.6667,14.6667,4711.71,0
+LARK.US,D,20170302,000000,14.6627,14.6627,14.6179,14.6179,1650.48,0
+LARK.US,D,20170303,000000,14.4915,14.4915,14.4915,14.4915,268.933,0
+LARK.US,D,20170306,000000,14.8027,14.8027,14.8027,14.8027,557.844,0
+LARK.US,D,20170307,000000,14.4107,14.6401,14.4107,14.6401,646.976,0
+LARK.US,D,20170308,000000,14.6598,14.6627,14.5714,14.6627,1994.71,0
+LARK.US,D,20170309,000000,14.5844,14.5844,14.4641,14.5844,1678.14,0
+LARK.US,D,20170310,000000,14.5844,14.5844,14.4641,14.4641,3511.49,0
+LARK.US,D,20170313,000000,14.5844,14.5844,14.4641,14.4713,2030.06,0
+LARK.US,D,20170314,000000,14.4745,14.5844,14.4641,14.5844,1324.68,0
+LARK.US,D,20170315,000000,14.5124,14.5124,14.47,14.47,1501.41,0
+LARK.US,D,20170316,000000,14.5124,14.5124,14.4641,14.4641,12867.3,0
+LARK.US,D,20170317,000000,14.4881,14.4988,14.4881,14.4881,1641.26,0
+LARK.US,D,20170320,000000,14.4915,14.4915,14.4641,14.4641,2712.38,0
+LARK.US,D,20170321,000000,14.5746,14.5746,14.4641,14.4641,3800.41,0
+LARK.US,D,20170322,000000,14.3927,14.3927,14.2236,14.2723,8083.36,0
+LARK.US,D,20170323,000000,14.344,14.344,14.1488,14.344,2484.94,0
+LARK.US,D,20170324,000000,14.3821,14.4881,14.3672,14.4881,1329.29,0
+LARK.US,D,20170327,000000,14.4246,14.4915,14.4246,14.4739,2083.84,0
+LARK.US,D,20170328,000000,14.2376,14.295,14.2376,14.295,2159.14,0
+LARK.US,D,20170329,000000,14.3191,14.3191,14.2025,14.3191,1807.23,0
+LARK.US,D,20170330,000000,14.3191,14.671,14.3191,14.671,3731.25,0
+LARK.US,D,20170403,000000,14.5065,14.5065,14.4641,14.4641,2818.42,0
+LARK.US,D,20170404,000000,14.4158,14.4158,14.4158,14.4158,779.137,0
+LARK.US,D,20170405,000000,14.5176,14.5844,14.5176,14.5844,1060.36,0
+LARK.US,D,20170406,000000,14.6039,14.8298,14.6039,14.8298,2042.35,0
+LARK.US,D,20170407,000000,14.8539,14.9418,14.7108,14.9418,4007.87,0
+LARK.US,D,20170410,000000,14.647,14.9464,14.647,14.9418,2624.78,0
+LARK.US,D,20170411,000000,14.9373,14.9464,14.7056,14.8755,3305.57,0
+LARK.US,D,20170412,000000,14.9373,14.9373,14.8455,14.8937,5019.06,0
+LARK.US,D,20170413,000000,14.932,14.932,14.647,14.8975,2079.23,0
+LARK.US,D,20170417,000000,14.9464,14.9464,14.7056,14.8975,4081.63,0
+LARK.US,D,20170418,000000,14.4019,14.9215,14.4019,14.6087,1043.46,0
+LARK.US,D,20170420,000000,14.7395,14.7395,14.4158,14.4158,1596.69,0
+LARK.US,D,20170421,000000,14.6417,14.6568,14.4915,14.4915,1798.01,0
+LARK.US,D,20170424,000000,14.8103,14.8255,14.8027,14.8058,4198.43,0
+LARK.US,D,20170425,000000,14.8255,14.9464,14.8027,14.9464,6266.91,0
+LARK.US,D,20170426,000000,14.9464,14.9464,14.8937,14.8937,3053.54,0
+LARK.US,D,20170427,000000,14.6327,14.8046,14.6327,14.8046,1092.63,0
+LARK.US,D,20170428,000000,14.6568,14.8255,14.6568,14.8255,1547.51,0
+LARK.US,D,20170501,000000,14.8598,14.8598,14.8598,14.8598,367.285,0
+LARK.US,D,20170502,000000,14.8298,14.8755,14.8255,14.8255,3036.64,0
+LARK.US,D,20170503,000000,14.8975,14.9464,14.8975,14.9215,2497.23,0
+LARK.US,D,20170504,000000,14.9464,14.9464,14.7968,14.8755,8186.32,0
+LARK.US,D,20170505,000000,14.9418,14.9418,14.7811,14.8255,2583.29,0
+LARK.US,D,20170508,000000,14.9808,15.0438,14.9222,15.0421,3221.05,0
+LARK.US,D,20170509,000000,15.0438,15.0438,15.0284,15.0438,1831.81,0
+LARK.US,D,20170510,000000,15.0438,15.0438,14.9953,14.9953,1035.77,0
+LARK.US,D,20170511,000000,15.2931,15.2931,14.947,14.947,2480.33,0
+LARK.US,D,20170512,000000,14.8035,14.947,14.8027,14.947,2620.17,0
+LARK.US,D,20170516,000000,14.947,15.0438,14.947,15.0438,720.741,0
+LARK.US,D,20170517,000000,15.0679,15.1417,14.9222,14.9222,6034.86,0
+LARK.US,D,20170518,000000,15.1247,15.1247,14.9222,14.9953,3370.11,0
+LARK.US,D,20170519,000000,15.1305,15.5302,15.0746,15.0927,6958.45,0
+LARK.US,D,20170522,000000,15.1681,15.1681,15.0438,15.0438,6183.92,0
+LARK.US,D,20170523,000000,15.0576,15.0576,15.0227,15.025,4542.66,0
+LARK.US,D,20170524,000000,15.0005,15.0631,15.0005,15.0438,2458.81,0
+LARK.US,D,20170525,000000,15.0679,15.5302,14.9387,15.0438,4141.57,0
+LARK.US,D,20170526,000000,15.0438,15.1655,15.0438,15.0679,4428.94,0
+LARK.US,D,20170530,000000,15.1182,15.1632,14.8027,14.8027,9916.72,0
+LARK.US,D,20170531,000000,14.8298,15.0192,14.8027,14.8027,8550.53,0
+LARK.US,D,20170601,000000,14.8598,15.5132,14.6796,15.5132,2721.6,0
+LARK.US,D,20170602,000000,15.0884,15.2861,15.0438,15.0438,6823.22,0
+LARK.US,D,20170605,000000,15.1082,15.2665,14.8339,14.8762,10645.1,0
+LARK.US,D,20170606,000000,14.8255,15.0068,14.5488,14.5591,13992.2,0
+LARK.US,D,20170607,000000,14.5832,14.947,14.5832,14.8539,5149.68,0
+LARK.US,D,20170608,000000,14.871,15.2822,14.871,15.1552,5355.61,0
+LARK.US,D,20170609,000000,15.1552,15.4064,15.0707,15.1082,15717.9,0
+LARK.US,D,20170612,000000,15.1305,15.3114,15.1082,15.2861,3806.55,0
+LARK.US,D,20170613,000000,15.1655,15.1655,15.1655,15.1655,422.609,0
+LARK.US,D,20170614,000000,15.1358,15.1655,14.6405,14.8885,12095.8,0
+LARK.US,D,20170615,000000,14.8103,15.1124,14.8103,14.9763,3763.52,0
+LARK.US,D,20170616,000000,15.1513,15.1513,14.7753,15.0401,5590.73,0
+LARK.US,D,20170620,000000,14.908,14.947,14.6179,14.8539,5859.67,0
+LARK.US,D,20170623,000000,14.9119,14.9119,14.6215,14.6946,1220.18,0
+LARK.US,D,20170626,000000,14.8255,14.8255,14.6796,14.8255,2169.9,0
+LARK.US,D,20170627,000000,14.8103,14.947,14.8103,14.947,1807.23,0
+LARK.US,D,20170628,000000,14.947,14.947,14.8175,14.8762,5635.3,0
+LARK.US,D,20170629,000000,14.947,14.947,14.6517,14.8027,2285.16,0
+LARK.US,D,20170703,000000,14.8027,14.8027,14.5591,14.5776,6171.63,0
+LARK.US,D,20170705,000000,14.4628,14.4628,13.9379,14.2096,5575.36,0
+LARK.US,D,20170706,000000,14.4179,14.4179,14.2911,14.4128,2411.17,0
+LARK.US,D,20170707,000000,14.2483,14.3015,14.2483,14.3015,1143.35,0
+LARK.US,D,20170711,000000,14.3999,14.3999,14.3015,14.3015,1081.87,0
+LARK.US,D,20170712,000000,14.4069,14.4069,14.2663,14.3172,2933.67,0
+LARK.US,D,20170713,000000,14.3648,14.3648,14.3405,14.3405,1759.59,0
+LARK.US,D,20170717,000000,14.4381,14.5442,14.4381,14.5442,1031.16,0
+LARK.US,D,20170718,000000,14.5207,14.5591,14.2772,14.2772,7808.28,0
+LARK.US,D,20170719,000000,14.3496,14.3648,14.3496,14.3648,682.322,0
+LARK.US,D,20170720,000000,14.3648,14.3648,14.2676,14.3119,2775.39,0
+LARK.US,D,20170721,000000,14.3172,14.3172,14.2676,14.2676,5415.54,0
+LARK.US,D,20170724,000000,14.3405,14.3405,14.2006,14.3172,1035.77,0
+LARK.US,D,20170725,000000,14.5591,14.5591,14.3648,14.3648,2483.4,0
+LARK.US,D,20170726,000000,14.2006,14.2922,14.1953,14.2922,3625.21,0
+LARK.US,D,20170727,000000,14.4855,14.5591,14.3054,14.5255,1748.83,0
+LARK.US,D,20170728,000000,14.3365,14.5435,14.2059,14.3172,1773.42,0
+LARK.US,D,20170731,000000,14.3458,14.4246,14.3458,14.4246,1607.45,0
+LARK.US,D,20170801,000000,14.427,14.4381,14.1904,14.1904,13103.9,0
+LARK.US,D,20170802,000000,14.1922,14.2891,14.1694,14.2891,1209.43,0
+LARK.US,D,20170803,000000,14.5385,14.5385,14.1741,14.1741,3914.13,0
+LARK.US,D,20170804,000000,14.1694,14.224,14.1694,14.224,2057.72,0
+LARK.US,D,20170807,000000,14.1694,14.224,13.9814,13.9814,4278.34,0
+LARK.US,D,20170808,000000,13.9541,14.2333,13.902,13.902,3290.2,0
+LARK.US,D,20170809,000000,14.073,14.5163,14.073,14.4128,1415.35,0
+LARK.US,D,20170810,000000,14.3172,14.3172,14.3172,14.3172,605.483,0
+LARK.US,D,20170811,000000,14.4767,14.5523,14.0268,14.4381,7361.08,0
+LARK.US,D,20170814,000000,14.5155,14.6327,14.5155,14.5598,3342.45,0
+LARK.US,D,20170815,000000,14.6087,14.7355,14.4128,14.5838,9523.3,0
+LARK.US,D,20170816,000000,14.7746,15.1831,14.427,14.511,2598.66,0
+LARK.US,D,20170817,000000,14.6907,14.6907,14.1785,14.6327,3188.77,0
+LARK.US,D,20170818,000000,14.6576,14.6907,14.6327,14.6327,11650.1,0
+LARK.US,D,20170821,000000,14.452,14.7069,14.452,14.5598,3348.6,0
+LARK.US,D,20170822,000000,14.5598,14.5598,14.5598,14.5598,425.682,0
+LARK.US,D,20170823,000000,14.5598,14.7069,14.5598,14.5898,1277.04,0
+LARK.US,D,20170824,000000,14.5213,14.6183,14.023,14.023,6698.74,0
+LARK.US,D,20170825,000000,14.0947,14.5865,14.023,14.1623,5956.48,0
+LARK.US,D,20170828,000000,14.0693,14.0693,13.9984,14.0515,3314.79,0
+LARK.US,D,20170829,000000,14.023,14.0281,13.9984,13.9984,3523.79,0
+LARK.US,D,20170830,000000,14.1041,14.1726,14.1041,14.1726,759.16,0
+LARK.US,D,20170831,000000,14.1623,14.4083,14.1623,14.2911,2444.98,0
+LARK.US,D,20170901,000000,14.427,14.6327,14.295,14.6238,4160.01,0
+LARK.US,D,20170905,000000,14.311,14.511,14.241,14.4812,2681.64,0
+LARK.US,D,20170906,000000,14.3009,14.6576,14.3009,14.6003,4639.48,0
+LARK.US,D,20170907,000000,14.3009,14.6667,14.241,14.241,1616.67,0
+LARK.US,D,20170908,000000,14.3451,14.3451,13.8258,13.8258,10216.3,0
+LARK.US,D,20170911,000000,13.8303,14.5838,13.8303,13.9585,13935.3,0
+LARK.US,D,20170912,000000,13.9194,14.1681,13.8611,13.8611,2690.86,0
+LARK.US,D,20170913,000000,13.8713,14.0466,13.8258,13.8381,8635.06,0
+LARK.US,D,20170914,000000,13.8258,13.8258,13.44,13.4452,8684.23,0
+LARK.US,D,20170915,000000,13.6253,13.7348,13.2011,13.7348,18161.4,0
+LARK.US,D,20170918,000000,13.4764,13.7457,13.2506,13.3129,14319.5,0
+LARK.US,D,20170919,000000,13.7974,13.7974,13.3384,13.3871,1257.07,0
+LARK.US,D,20170920,000000,13.6156,13.6156,13.6156,13.6156,212.073,0
+LARK.US,D,20170921,000000,13.4842,13.8473,13.3871,13.8473,5524.65,0
+LARK.US,D,20170922,000000,13.8661,14.355,13.8128,14.1297,4597.98,0
+LARK.US,D,20170925,000000,14.1681,14.2911,14.1297,14.2911,1968.59,0
+LARK.US,D,20170926,000000,14.241,14.241,14.241,14.241,1375.4,0
+LARK.US,D,20170927,000000,14.1681,14.1681,14.0466,14.0466,4193.82,0
+LARK.US,D,20170928,000000,13.9098,14.0466,13.5876,13.8024,32284.2,0
+LARK.US,D,20170929,000000,14.1681,14.1681,13.8024,13.8024,2649.37,0
+LARK.US,D,20171002,000000,14.0716,14.105,14.0466,14.0466,2526.43,0
+LARK.US,D,20171003,000000,14.1681,14.1681,14.0716,14.0716,2079.23,0
+LARK.US,D,20171004,000000,14.1199,14.3191,14.1199,14.1726,12793.5,0
+LARK.US,D,20171005,000000,14.2032,14.2032,14.2032,14.2032,262.786,0
+LARK.US,D,20171006,000000,14.4179,14.5981,14.4179,14.4381,739.182,0
+LARK.US,D,20171009,000000,14.4381,14.5873,14.4381,14.5873,1395.37,0
+LARK.US,D,20171010,000000,14.4381,14.4381,14.4381,14.4381,848.292,0
+LARK.US,D,20171011,000000,14.6087,14.6087,14.4036,14.4076,2452.67,0
+LARK.US,D,20171012,000000,14.5358,14.5358,14.1681,14.1681,3056.61,0
+LARK.US,D,20171013,000000,14.2228,14.3191,13.947,14.1407,3078.13,0
+LARK.US,D,20171016,000000,14.0993,14.1701,14.0993,14.1701,1347.73,0
+LARK.US,D,20171017,000000,14.241,14.2911,14.1445,14.2911,2738.5,0
+LARK.US,D,20171018,000000,14.1257,14.1257,14.0256,14.1257,1166.4,0
+LARK.US,D,20171019,000000,14.1199,14.241,14.049,14.0716,2458.81,0
+LARK.US,D,20171020,000000,13.9249,14.023,13.8994,13.9345,2143.78,0
+LARK.US,D,20171023,000000,14.1681,14.1681,14.1681,14.1681,1058.82,0
+LARK.US,D,20171024,000000,14.1681,14.1681,14.0281,14.1681,6210.05,0
+LARK.US,D,20171025,000000,14.1681,14.1681,14.0466,14.0466,6629.58,0
+LARK.US,D,20171026,000000,14.1623,14.2911,14.1257,14.1257,2409.64,0
+LARK.US,D,20171027,000000,14.5523,14.5523,14.452,14.452,1738.07,0
+LARK.US,D,20171030,000000,14.6033,14.8046,14.4128,14.8046,8258.55,0
+LARK.US,D,20171031,000000,14.8013,14.8274,14.8013,14.8274,2706.23,0
+LARK.US,D,20171101,000000,14.7746,14.7746,14.7746,14.7746,637.755,0
+LARK.US,D,20171102,000000,14.6568,14.6814,14.4676,14.4676,7599.28,0
+LARK.US,D,20171106,000000,14.5838,14.5838,14.4676,14.4676,2249.81,0
+LARK.US,D,20171107,000000,14.4676,14.4676,14.0757,14.3275,1075.73,0
+LARK.US,D,20171108,000000,14.1681,14.1681,14.1681,14.1681,241.271,0
+LARK.US,D,20171110,000000,14.2669,14.2669,14.2669,14.2669,479.469,0
+LARK.US,D,20171113,000000,14.0027,14.2178,14.0027,14.023,1828.74,0
+LARK.US,D,20171114,000000,14.1154,14.1687,14.023,14.1687,2832.25,0
+LARK.US,D,20171115,000000,14.3613,14.956,14.3613,14.4889,8103.34,0
+LARK.US,D,20171120,000000,14.731,14.731,14.3179,14.3262,1754.98,0
+LARK.US,D,20171121,000000,14.3425,14.3425,14.3425,14.3425,298.131,0
+LARK.US,D,20171122,000000,14.3379,14.5143,14.3379,14.3379,2689.33,0
+LARK.US,D,20171127,000000,14.8788,14.8788,14.3379,14.5398,10612.8,0
+LARK.US,D,20171128,000000,14.8084,14.8084,14.4158,14.4158,3895.68,0
+LARK.US,D,20171129,000000,14.8084,14.8084,14.3914,14.397,18221.3,0
+LARK.US,D,20171130,000000,15.0583,15.1533,15.0583,15.1363,4017.09,0
+LARK.US,D,20171201,000000,15.1112,15.1305,14.63,14.63,6159.33,0
+LARK.US,D,20171204,000000,14.6263,15.1305,14.6263,15.0416,2242.13,0
+LARK.US,D,20171205,000000,15.1057,15.1057,14.6977,14.6977,1690.43,0
+LARK.US,D,20171206,000000,14.7721,14.8183,14.7524,14.8155,2511.06,0
+LARK.US,D,20171207,000000,14.8527,14.8527,14.8261,14.8527,1781.1,0
+LARK.US,D,20171208,000000,14.7199,15.1057,14.548,14.6756,4550.35,0
+LARK.US,D,20171211,000000,14.9308,14.9308,14.5059,14.5242,5970.31,0
+LARK.US,D,20171212,000000,14.8637,14.8637,14.724,14.724,1894.82,0
+LARK.US,D,20171213,000000,14.5391,15.0328,14.5391,15.0328,1934.78,0
+LARK.US,D,20171214,000000,14.7382,14.7746,14.695,14.7746,2186.81,0
+LARK.US,D,20171215,000000,14.7583,14.8046,14.7583,14.7746,2417.32,0
+LARK.US,D,20171218,000000,14.5553,14.5583,14.4648,14.4648,2927.53,0
+LARK.US,D,20171219,000000,14.3881,14.5168,14.3613,14.4277,16558.6,0
+LARK.US,D,20171220,000000,14.4648,14.4648,14.4648,14.4648,2168.37,0
+LARK.US,D,20171221,000000,14.2327,14.671,14.2327,14.4137,5652.2,0
+LARK.US,D,20171222,000000,14.3365,14.3564,14.3365,14.3372,997.358,0
+LARK.US,D,20171226,000000,14.6977,14.9039,14.5944,14.7746,41311.2,0
+LARK.US,D,20171227,000000,14.8155,14.9808,14.8155,14.8527,64902,0
+LARK.US,D,20171228,000000,14.8261,14.9808,14.8103,14.9808,2769.24,0
+LARK.US,D,20171229,000000,14.8527,14.9763,14.8527,14.9763,3270.22,0
+LARK.US,D,20180102,000000,14.6517,14.6517,14.6517,14.6517,398.021,0
+LARK.US,D,20180103,000000,14.5944,14.6202,14.5284,14.6202,4865.38,0
+LARK.US,D,20180104,000000,14.5944,14.5944,14.4648,14.4648,7835.94,0
+LARK.US,D,20180105,000000,14.4708,14.4708,14.4654,14.4654,875.953,0
+LARK.US,D,20180109,000000,14.5168,14.5168,14.4408,14.4648,3242.56,0
+LARK.US,D,20180110,000000,14.3797,14.3797,14.3797,14.3797,232.05,0
+LARK.US,D,20180111,000000,14.3769,14.4654,14.3725,14.4654,2617.1,0
+LARK.US,D,20180112,000000,14.4408,14.5006,14.4408,14.4949,6188.53,0
+LARK.US,D,20180116,000000,14.5275,14.9039,14.5275,14.9039,25968.1,0
+LARK.US,D,20180117,000000,14.5118,14.9763,14.5118,14.9243,2547.95,0
+LARK.US,D,20180118,000000,14.77,15.1112,14.77,14.9808,57272,0
+LARK.US,D,20180119,000000,14.9717,14.9717,14.941,14.941,398.021,0
+LARK.US,D,20180122,000000,14.7445,15.1305,14.7445,15.1305,2844.54,0
+LARK.US,D,20180123,000000,14.9808,14.9808,14.9763,14.9763,1340.05,0
+LARK.US,D,20180124,000000,14.8019,15.1626,14.8019,15.0022,15269.2,0
+LARK.US,D,20180125,000000,15.1112,15.1112,14.8527,14.8527,5850.45,0
+LARK.US,D,20180126,000000,14.8527,14.8527,14.8527,14.8527,725.351,0
+LARK.US,D,20180130,000000,14.8788,14.8788,14.6751,14.6751,4267.58,0
+LARK.US,D,20180131,000000,14.7487,15.1247,14.724,14.8103,2649.37,0
+LARK.US,D,20180201,000000,14.7746,14.7746,14.7746,14.7746,4513.46,0
+LARK.US,D,20180202,000000,14.7746,14.7746,14.7746,14.7746,270.469,0
+LARK.US,D,20180205,000000,14.9087,14.9087,14.4648,14.5683,43442.7,0
+LARK.US,D,20180206,000000,14.4648,14.6667,14.4648,14.6667,11206,0
+LARK.US,D,20180207,000000,14.5735,14.9548,14.5683,14.8261,28694.4,0
+LARK.US,D,20180208,000000,14.9548,14.9548,14.9548,14.9548,524.035,0
+LARK.US,D,20180209,000000,14.8084,14.8527,14.8084,14.8527,1828.74,0
+LARK.US,D,20180212,000000,14.695,14.7985,14.5683,14.7985,4052.43,0
+LARK.US,D,20180213,000000,14.724,14.724,14.6449,14.6449,9426.49,0
+LARK.US,D,20180214,000000,14.7343,14.9548,14.7343,14.7343,4258.36,0
+LARK.US,D,20180216,000000,14.6405,14.8579,14.6405,14.8579,736.108,0
+LARK.US,D,20180220,000000,14.8579,15.0239,14.8527,14.9938,6194.68,0
+LARK.US,D,20180221,000000,15.0239,15.0239,15.0239,15.0239,1496.8,0
+LARK.US,D,20180222,000000,15.0545,15.0545,14.9308,14.9308,700.763,0
+LARK.US,D,20180223,000000,14.8527,14.9438,14.8527,14.9095,6700.27,0
+LARK.US,D,20180226,000000,14.9554,14.9554,14.9308,14.9554,2352.78,0
+LARK.US,D,20180227,000000,14.9554,14.9554,14.9045,14.9045,1061.9,0
+LARK.US,D,20180228,000000,14.9738,14.9738,14.9738,14.9738,545.55,0
+LARK.US,D,20180301,000000,15.0596,15.0596,14.9308,14.9822,3342.45,0
+LARK.US,D,20180302,000000,15.0596,15.0873,14.8304,14.9554,15896.2,0
+LARK.US,D,20180305,000000,15.0545,15.0873,14.9171,15.0087,10002.7,0
+LARK.US,D,20180306,000000,14.837,15.0087,14.8304,14.8467,11659.4,0
+LARK.US,D,20180307,000000,14.9913,15.0873,14.8788,14.8788,3602.16,0
+LARK.US,D,20180308,000000,14.9822,15.0596,14.837,15.0596,3015.12,0
+LARK.US,D,20180309,000000,14.9587,15.0342,14.8527,15.0342,14314.9,0
+LARK.US,D,20180312,000000,14.9339,14.9339,14.9301,14.9308,4660.99,0
+LARK.US,D,20180313,000000,15.0342,15.055,14.9308,15.055,20663.2,0
+LARK.US,D,20180314,000000,14.9548,15.0817,14.8937,14.9554,8166.34,0
+LARK.US,D,20180315,000000,15.0513,15.0873,14.9361,15.0087,2337.41,0
+LARK.US,D,20180316,000000,15.0342,15.0873,15.0342,15.0873,4806.98,0
+LARK.US,D,20180319,000000,15.0873,15.2479,14.9976,15.2165,3800.41,0
+LARK.US,D,20180320,000000,15.2937,15.2937,15.0453,15.2937,4756.27,0
+LARK.US,D,20180321,000000,15.2677,15.2937,15.1911,15.1911,8467.55,0
+LARK.US,D,20180322,000000,15.0596,15.2888,14.908,14.908,3419.29,0
+LARK.US,D,20180323,000000,14.9554,15.2937,14.9554,15.2796,2037.74,0
+LARK.US,D,20180326,000000,15.0915,15.2796,15.0849,15.0849,2066.94,0
+LARK.US,D,20180327,000000,15.2165,15.2822,15.2165,15.2822,2251.35,0
+LARK.US,D,20180328,000000,15.1078,15.2937,15.1078,15.2937,5315.65,0
+LARK.US,D,20180329,000000,15.1495,15.2937,15.0873,15.165,11519.5,0
+LARK.US,D,20180402,000000,15.0655,15.0873,15.0655,15.0873,1449.16,0
+LARK.US,D,20180403,000000,14.8467,15.0087,14.7278,14.7278,6088.64,0
+LARK.US,D,20180406,000000,14.8304,14.9666,14.8304,14.8788,8738.02,0
+LARK.US,D,20180409,000000,14.9801,14.9801,14.8788,14.8788,940.497,0
+LARK.US,D,20180410,000000,15.0655,15.0655,14.8788,14.8788,997.358,0
+LARK.US,D,20180411,000000,14.908,14.9801,14.908,14.9801,928.203,0
+LARK.US,D,20180412,000000,14.9464,14.9554,14.7135,14.7278,4728.61,0
+LARK.US,D,20180413,000000,14.8261,15.0478,14.8137,14.9308,6792.48,0
+LARK.US,D,20180416,000000,14.8304,15.0063,14.6964,14.8788,7090.61,0
+LARK.US,D,20180417,000000,15.0513,15.0513,14.9361,14.9464,1708.87,0
+LARK.US,D,20180418,000000,15.0342,15.0406,14.9045,14.9361,2120.73,0
+LARK.US,D,20180419,000000,14.9554,15.0873,14.9554,15.0087,9030,0
+LARK.US,D,20180420,000000,14.9554,15.0453,14.9554,15.0342,2252.89,0
+LARK.US,D,20180423,000000,14.9554,15.1129,14.9554,15.0406,4920.7,0
+LARK.US,D,20180424,000000,14.9554,14.9554,14.9554,14.9554,643.902,0
+LARK.US,D,20180425,000000,14.8721,14.8721,14.8721,14.8721,822.167,0
+LARK.US,D,20180426,000000,15.1911,15.1911,14.8831,14.9243,2180.66,0
+LARK.US,D,20180427,000000,14.8788,15.1807,14.8261,15.1807,1544.44,0
+LARK.US,D,20180501,000000,14.8261,14.8261,14.8261,14.8261,536.329,0
+LARK.US,D,20180502,000000,14.9438,15.0213,14.9438,14.9919,1642.79,0
+LARK.US,D,20180503,000000,14.8885,14.8885,14.8261,14.8261,1951.68,0
+LARK.US,D,20180504,000000,14.9998,14.9998,14.8261,14.8261,1495.26,0
+LARK.US,D,20180507,000000,14.9045,14.9045,14.8527,14.8527,2153,0
+LARK.US,D,20180508,000000,14.8261,14.8261,14.1362,14.6964,29034,0
+LARK.US,D,20180509,000000,14.5961,14.5961,14.5514,14.5514,6594.24,0
+LARK.US,D,20180510,000000,14.5656,14.6964,14.5403,14.6964,7235.07,0
+LARK.US,D,20180511,000000,14.6534,14.6907,14.5403,14.5714,9948.99,0
+LARK.US,D,20180514,000000,14.6964,14.6964,14.6964,14.6964,325.793,0
+LARK.US,D,20180515,000000,14.5646,14.5646,14.5646,14.5646,233.587,0
+LARK.US,D,20180516,000000,14.5702,14.5859,14.3821,14.4185,5801.27,0
+LARK.US,D,20180517,000000,14.4252,14.4869,14.4083,14.4869,2844.54,0
+LARK.US,D,20180518,000000,14.1524,14.3658,14.1524,14.3658,915.909,0
+LARK.US,D,20180521,000000,14.6598,14.9157,14.6598,14.9157,11654.7,0
+LARK.US,D,20180522,000000,14.6698,14.9017,14.6698,14.8019,1997.78,0
+LARK.US,D,20180523,000000,14.6803,14.7746,14.39,14.6183,10202.5,0
+LARK.US,D,20180524,000000,14.6023,14.6834,14.6023,14.6698,2730.82,0
+LARK.US,D,20180525,000000,14.6334,14.927,14.6183,14.927,13434.3,0
+LARK.US,D,20180529,000000,14.7226,14.927,14.6698,14.6698,18710,0
+LARK.US,D,20180530,000000,14.7343,14.921,14.7343,14.8058,1774.95,0
+LARK.US,D,20180531,000000,14.927,14.927,14.927,14.927,371.896,0
+LARK.US,D,20180601,000000,14.927,14.927,14.927,14.927,3766.6,0
+LARK.US,D,20180604,000000,14.7205,14.7205,14.7205,14.7205,490.226,0
+LARK.US,D,20180605,000000,14.932,14.932,14.921,14.921,470.248,0
+LARK.US,D,20180606,000000,14.9058,14.9058,14.7804,14.7804,2471.11,0
+LARK.US,D,20180608,000000,14.8274,14.8351,14.77,14.77,6652.63,0
+LARK.US,D,20180611,000000,14.7992,14.7992,14.6698,14.6964,3622.14,0
+LARK.US,D,20180612,000000,14.7746,14.9058,14.7746,14.9058,1237.09,0
+LARK.US,D,20180613,000000,14.7869,14.8019,14.7226,14.7226,4212.26,0
+LARK.US,D,20180614,000000,15.1208,15.1208,14.811,14.8479,1210.96,0
+LARK.US,D,20180615,000000,14.8793,15.0739,14.8793,15.0739,3462.32,0
+LARK.US,D,20180618,000000,14.9751,14.9794,14.8019,14.9794,4244.53,0
+LARK.US,D,20180619,000000,15.0478,15.0567,14.8019,14.8019,1810.3,0
+LARK.US,D,20180620,000000,14.8618,14.8618,14.8618,14.8618,1111.07,0
+LARK.US,D,20180621,000000,14.8645,14.8817,14.8527,14.8527,900.542,0
+LARK.US,D,20180622,000000,15.0567,15.0567,14.7804,15.016,2509.53,0
+LARK.US,D,20180626,000000,14.7746,15.0631,14.7746,15.0631,1516.78,0
+LARK.US,D,20180627,000000,14.778,14.9945,14.778,14.9848,1982.42,0
+LARK.US,D,20180628,000000,14.9517,14.9517,14.8019,14.8019,2658.59,0
+LARK.US,D,20180629,000000,14.9583,15.0531,14.8898,14.932,3277.91,0
+LARK.US,D,20180702,000000,14.932,14.932,14.7487,14.8019,2103.82,0
+LARK.US,D,20180705,000000,14.8669,14.932,14.8035,14.8035,2438.84,0
+LARK.US,D,20180706,000000,14.8142,14.8274,14.6964,14.7804,9902.88,0
+LARK.US,D,20180709,000000,14.9107,14.9107,14.8274,14.8274,2169.9,0
+LARK.US,D,20180710,000000,14.8701,14.8793,14.8035,14.8274,1429.18,0
+LARK.US,D,20180716,000000,14.705,14.8527,14.6743,14.8527,2624.78,0
+LARK.US,D,20180717,000000,14.8035,14.8274,14.6964,14.6964,1553.66,0
+LARK.US,D,20180718,000000,14.804,14.804,14.7877,14.7877,963.549,0
+LARK.US,D,20180719,000000,14.6698,14.8898,14.6698,14.7864,2572.53,0
+LARK.US,D,20180720,000000,14.7226,14.8898,14.7226,14.8274,1542.9,0
+LARK.US,D,20180723,000000,14.8274,14.8274,14.8019,14.8274,7943.51,0
+LARK.US,D,20180724,000000,14.8019,14.932,14.7361,14.932,6408.29,0
+LARK.US,D,20180725,000000,15.1987,15.1987,15.1987,15.1987,660.807,0
+LARK.US,D,20180726,000000,14.932,15.0631,14.8058,15.0631,4851.55,0
+LARK.US,D,20180727,000000,15.0631,15.0631,14.932,14.932,2363.53,0
+LARK.US,D,20180730,000000,14.932,14.932,14.932,14.932,268.933,0
+LARK.US,D,20180731,000000,15.1899,15.1899,15.0378,15.0631,1229.4,0
+LARK.US,D,20180801,000000,15.1987,15.1987,15.1987,15.1987,293.521,0
+LARK.US,D,20180802,000000,15.0631,15.1987,15.0631,15.0631,994.284,0
+LARK.US,D,20180803,000000,15.1987,15.1987,15.1987,15.1987,388.8,0
+LARK.US,D,20180806,000000,15.1987,15.1987,15.1417,15.1417,3946.4,0
+LARK.US,D,20180807,000000,15.2306,15.4265,15.2306,15.2632,2322.04,0
+LARK.US,D,20180808,000000,15.2744,15.2995,15.2472,15.2542,1819.52,0
+LARK.US,D,20180809,000000,15.2995,15.4326,15.2995,15.2995,9657,0
+LARK.US,D,20180810,000000,15.3159,15.3159,15.2995,15.2995,577.822,0
+LARK.US,D,20180813,000000,15.2995,15.4326,15.2995,15.4207,2803.05,0
+LARK.US,D,20180814,000000,15.1255,15.3784,15.1255,15.3784,4081.63,0
+LARK.US,D,20180816,000000,15.3271,15.4326,15.2995,15.2995,5231.13,0
+LARK.US,D,20180820,000000,15.5164,15.5531,15.3271,15.4941,5615.32,0
+LARK.US,D,20180821,000000,15.3784,15.5387,15.2587,15.2587,1891.75,0
+LARK.US,D,20180822,000000,15.3613,15.3613,15.2995,15.2995,7945.05,0
+LARK.US,D,20180823,000000,15.3784,15.3784,15.2995,15.2995,2260.57,0
+LARK.US,D,20180824,000000,15.368,15.368,15.2995,15.2995,2721.6,0
+LARK.US,D,20180827,000000,15.3074,15.443,15.2208,15.2208,2518.75,0
+LARK.US,D,20180828,000000,15.424,15.424,15.424,15.424,567.064,0
+LARK.US,D,20180829,000000,15.5164,15.5387,15.2995,15.4157,3405.46,0
+LARK.US,D,20180830,000000,15.4053,15.4053,15.2208,15.2208,2504.92,0
+LARK.US,D,20180831,000000,15.2995,15.2995,15.2995,15.2995,3864.95,0
+LARK.US,D,20180904,000000,15.2995,15.4326,15.2995,15.3784,3990.96,0
+LARK.US,D,20180905,000000,15.2208,15.353,15.2208,15.3051,5521.58,0
+LARK.US,D,20180906,000000,15.2995,15.2995,15.2086,15.2744,1421.5,0
+LARK.US,D,20180907,000000,15.2995,15.4326,15.2995,15.4053,1727.31,0
+LARK.US,D,20180910,000000,15.511,15.511,15.3271,15.3271,3814.24,0
+LARK.US,D,20180911,000000,15.2995,15.2995,15.2472,15.2472,11353.5,0
+LARK.US,D,20180912,000000,15.2995,15.3634,15.2995,15.353,4213.79,0
+LARK.US,D,20180913,000000,15.2472,15.4207,15.2472,15.4157,3374.72,0
+LARK.US,D,20180914,000000,15.2995,15.4326,15.2416,15.2416,3576.04,0
+LARK.US,D,20180917,000000,15.2995,15.2995,15.2472,15.2995,2380.44,0
+LARK.US,D,20180918,000000,15.2995,15.2995,15.2822,15.2822,2074.62,0
+LARK.US,D,20180920,000000,15.2744,15.2995,15.2744,15.2995,1061.9,0
+LARK.US,D,20180921,000000,15.2995,15.2995,15.2744,15.2995,6253.08,0
+LARK.US,D,20180924,000000,15.4265,15.4326,15.325,15.4265,2781.53,0
+LARK.US,D,20180925,000000,15.4157,15.4157,15.4157,15.4157,477.932,0
+LARK.US,D,20180926,000000,15.3002,15.4326,15.3002,15.4326,3279.44,0
+LARK.US,D,20180927,000000,15.4157,15.4326,15.3999,15.3999,1243.23,0
+LARK.US,D,20180928,000000,15.4326,15.5331,15.2995,15.2995,3505.35,0
+LARK.US,D,20181001,000000,15.511,15.511,15.2536,15.2536,2780,0
+LARK.US,D,20181002,000000,15.1526,15.2888,15.1526,15.2888,3248.71,0
+LARK.US,D,20181003,000000,15.5331,15.5331,15.353,15.4207,2116.12,0
+LARK.US,D,20181004,000000,15.5049,15.5049,15.459,15.459,1444.55,0
+LARK.US,D,20181008,000000,15.3685,15.3757,15.3108,15.3216,3156.5,0
+LARK.US,D,20181009,000000,15.2306,15.2306,15.2306,15.2306,848.292,0
+LARK.US,D,20181010,000000,15.2744,15.2744,15.2261,15.2261,4750.12,0
+LARK.US,D,20181011,000000,15.4539,15.4539,15.2995,15.3216,3984.82,0
+LARK.US,D,20181012,000000,15.3236,15.3904,15.2472,15.2472,2412.71,0
+LARK.US,D,20181015,000000,15.2472,15.2632,15.016,15.2416,2571,0
+LARK.US,D,20181016,000000,15.0421,15.3876,15.0421,15.2888,7453.29,0
+LARK.US,D,20181017,000000,15.2092,15.2092,15.1208,15.1208,1327.76,0
+LARK.US,D,20181018,000000,15.0095,15.0095,14.7667,15.0095,4146.18,0
+LARK.US,D,20181019,000000,14.8996,14.9045,14.8246,14.9045,1226.33,0
+LARK.US,D,20181022,000000,14.9045,14.9567,14.8831,14.8831,2411.17,0
+LARK.US,D,20181023,000000,14.7037,14.7721,14.7037,14.7721,2543.33,0
+LARK.US,D,20181024,000000,14.7721,14.8937,14.5079,14.5079,7388.74,0
+LARK.US,D,20181025,000000,14.403,14.5025,12.9623,14.2442,17385.3,0
+LARK.US,D,20181026,000000,14.1462,14.1674,14.142,14.142,2371.22,0
+LARK.US,D,20181029,000000,14.1806,14.4621,14.1806,14.3769,2318.97,0
+LARK.US,D,20181030,000000,14.5358,14.5358,14.4285,14.5079,2033.13,0
+LARK.US,D,20181031,000000,14.3769,14.6346,14.3769,14.3769,1916.34,0
+LARK.US,D,20181101,000000,14.4285,14.4564,14.403,14.403,1504.48,0
+LARK.US,D,20181102,000000,14.4193,14.4193,14.4193,14.4193,622.388,0
+LARK.US,D,20181105,000000,14.5358,14.5358,14.2442,14.2442,3397.77,0
+LARK.US,D,20181106,000000,14.3658,14.3658,14.034,14.1403,7848.23,0
+LARK.US,D,20181107,000000,14.2121,14.3744,14.1785,14.3719,1914.8,0
+LARK.US,D,20181108,000000,14.2538,14.3719,13.7172,14.1127,17614.3,0
+LARK.US,D,20181109,000000,14.164,14.164,14.107,14.1403,2185.27,0
+LARK.US,D,20181112,000000,14.1754,14.1754,14.034,14.034,3408.53,0
+LARK.US,D,20181113,000000,14.2462,14.2462,14.1415,14.1415,2850.69,0
+LARK.US,D,20181114,000000,14.2462,14.2462,14.0074,14.0184,11433.5,0
+LARK.US,D,20181115,000000,14.0608,14.1133,14.0074,14.0074,3450.02,0
+LARK.US,D,20181116,000000,14.087,14.087,13.8478,13.8478,11588.7,0
+LARK.US,D,20181119,000000,13.958,14.0549,13.8252,14.0549,7846.7,0
+LARK.US,D,20181120,000000,14.087,14.087,13.9801,13.9801,1719.63,0
+LARK.US,D,20181121,000000,13.8799,13.8799,13.6093,13.8206,56245.4,0
+LARK.US,D,20181123,000000,13.6741,13.6741,13.6741,13.6741,301.205,0
+LARK.US,D,20181126,000000,14.6444,14.6444,13.5551,13.632,10390,0
+LARK.US,D,20181127,000000,12.9969,13.4275,12.9969,13.3177,16335.7,0
+LARK.US,D,20181128,000000,13.1069,13.3743,13.1069,13.2897,32685.3,0
+LARK.US,D,20181129,000000,13.2773,13.3533,13.2773,13.2839,8361.51,0
+LARK.US,D,20181130,000000,13.5623,13.5623,12.8652,13.2564,27566.4,0
+LARK.US,D,20181203,000000,13.5805,13.6646,13.2839,13.3177,7368.77,0
+LARK.US,D,20181204,000000,13.3411,13.3957,13.1166,13.2455,6617.29,0
+LARK.US,D,20181206,000000,13.3177,13.535,13.1166,13.1385,9335.82,0
+LARK.US,D,20181207,000000,13.0892,13.1137,12.4703,12.9495,9716.94,0
+LARK.US,D,20181210,000000,13.2059,13.2059,12.1119,12.5574,10093.4,0
+LARK.US,D,20181211,000000,12.8823,13.0371,12.391,12.5979,27438.8,0
+LARK.US,D,20181212,000000,12.9221,13.1107,12.6975,12.9384,7806.74,0
+LARK.US,D,20181213,000000,12.7762,12.9221,12.6368,12.8497,3012.05,0
+LARK.US,D,20181214,000000,12.9834,13.0177,12.8374,12.8374,6419.05,0
+LARK.US,D,20181217,000000,12.6368,12.7826,12.4307,12.5574,14262.6,0
+LARK.US,D,20181218,000000,12.5537,12.5809,12.419,12.4848,5112.8,0
+LARK.US,D,20181219,000000,12.5574,12.5574,12.3456,12.4125,12261.8,0
+LARK.US,D,20181220,000000,12.4743,12.4743,12.3349,12.4078,7109.05,0
+LARK.US,D,20181221,000000,12.4125,12.419,12.1958,12.1958,16781.4,0
+LARK.US,D,20181224,000000,12.2297,12.2297,11.9211,12.1847,2892.18,0
+LARK.US,D,20181226,000000,12.2017,12.7762,11.7213,12.6428,81758.7,0
+LARK.US,D,20181227,000000,12.6701,13.9379,12.6701,12.8602,20804.6,0
+LARK.US,D,20181228,000000,12.8374,13.0841,11.8943,12.7826,8118.7,0
+LARK.US,D,20181231,000000,13.0782,13.0782,12.4418,12.9495,1907.12,0
+LARK.US,D,20190102,000000,12.9014,13.5739,12.9014,13.5244,1436.87,0
+LARK.US,D,20190103,000000,13.361,13.4743,13.361,13.4743,1541.37,0
+LARK.US,D,20190104,000000,13.6087,13.6087,13.5863,13.5863,940.497,0
+LARK.US,D,20190107,000000,13.5922,13.6384,13.5576,13.6384,3093.5,0
+LARK.US,D,20190108,000000,13.956,13.956,12.9162,13.144,4256.82,0
+LARK.US,D,20190109,000000,13.1674,13.8416,12.8101,13.1166,10575.9,0
+LARK.US,D,20190110,000000,12.9989,13.5461,12.9989,13.3177,6652.63,0
+LARK.US,D,20190111,000000,13.0604,13.3071,13.0274,13.1706,2864.52,0
+LARK.US,D,20190114,000000,13.1166,13.412,12.5374,12.844,7903.56,0
+LARK.US,D,20190115,000000,13.0055,13.0703,12.4418,12.659,11198.3,0
+LARK.US,D,20190116,000000,12.8497,14.0763,12.8497,12.9336,4347.49,0
+LARK.US,D,20190117,000000,12.9077,12.9077,12.8374,12.8374,1415.35,0
+LARK.US,D,20190118,000000,12.9384,13.3787,12.7826,12.9495,9152.95,0
+LARK.US,D,20190122,000000,12.665,13.3957,12.665,13.1724,7963.49,0
+LARK.US,D,20190123,000000,13.1836,13.3957,13.0111,13.0111,6385.24,0
+LARK.US,D,20190124,000000,13.0495,13.0841,13.0495,13.0841,831.387,0
+LARK.US,D,20190125,000000,13.3521,13.3957,13.3411,13.3507,3456.17,0
+LARK.US,D,20190129,000000,13.1166,13.2839,13.0604,13.2839,2053.11,0
+LARK.US,D,20190130,000000,13.3957,13.3957,12.4359,12.8374,23638.4,0
+LARK.US,D,20190131,000000,12.9682,13.0177,12.9077,12.9077,4156.93,0
+LARK.US,D,20190201,000000,12.9722,12.9765,12.8316,12.8933,2372.75,0
+LARK.US,D,20190204,000000,13.1166,13.1166,13.0997,13.1107,2063.87,0
+LARK.US,D,20190205,000000,12.8981,12.8981,12.8981,12.8981,341.161,0
+LARK.US,D,20190206,000000,12.8933,13.2232,12.8933,13.0604,1406.13,0
+LARK.US,D,20190207,000000,13.0055,13.0469,12.9765,12.9996,2165.29,0
+LARK.US,D,20190208,000000,12.9765,12.9765,12.9221,12.9221,4021.7,0
+LARK.US,D,20190211,000000,12.8933,12.8933,12.8933,12.8933,470.248,0
+LARK.US,D,20190212,000000,13.0006,13.0006,12.8933,12.8933,1582.86,0
+LARK.US,D,20190213,000000,13.1385,13.1385,12.8933,12.8933,6735.62,0
+LARK.US,D,20190214,000000,13.0346,13.0346,12.8933,12.8933,1439.94,0
+LARK.US,D,20190219,000000,13.231,13.4743,12.9094,12.9278,3067.37,0
+LARK.US,D,20190221,000000,13.0066,13.0717,13.0066,13.0066,14689.9,0
+LARK.US,D,20190222,000000,13.2089,13.2089,13.2089,13.2089,379.58,0
+LARK.US,D,20190226,000000,13.0678,13.1125,13.0678,13.0913,4341.35,0
+LARK.US,D,20190227,000000,13.231,13.3807,13.1935,13.3807,3585.26,0
+LARK.US,D,20190228,000000,13.2655,13.8148,13.1771,13.5461,31692.6,0
+LARK.US,D,20190301,000000,13.4842,13.8713,13.3555,13.7938,13631,0
+LARK.US,D,20190304,000000,13.7938,14.2442,13.6241,14.217,10351.6,0
+LARK.US,D,20190305,000000,13.9541,14.1604,13.9541,14.1604,631.608,0
+LARK.US,D,20190306,000000,13.3555,14.217,13.3555,14.1884,12727.4,0
+LARK.US,D,20190308,000000,14.0086,14.0086,13.5988,13.5988,938.961,0
+LARK.US,D,20190313,000000,13.5688,14.0757,13.5688,13.9632,2203.71,0
+LARK.US,D,20190314,000000,13.7603,14.0757,13.7603,13.7996,2312.82,0
+LARK.US,D,20190315,000000,13.7271,14.0355,13.7271,13.9058,3511.49,0
+LARK.US,D,20190318,000000,13.6364,14.008,13.5513,13.6541,1979.34,0
+LARK.US,D,20190319,000000,13.3445,13.5688,13.3156,13.5688,20209.9,0
+LARK.US,D,20190320,000000,13.4002,13.8194,13.3209,13.3209,19868.7,0
+LARK.US,D,20190321,000000,13.5077,14.15,13.4067,13.4067,24316.1,0
+LARK.US,D,20190322,000000,13.6819,13.7843,13.3334,13.4283,29613.3,0
+LARK.US,D,20190325,000000,13.4842,13.7444,13.4842,13.5746,1652.01,0
+LARK.US,D,20190326,000000,13.4842,13.4842,13.0182,13.0508,6423.66,0
+LARK.US,D,20190327,000000,13.0182,13.0846,12.5395,12.8206,29215.3,0
+LARK.US,D,20190328,000000,12.7527,13.0626,12.7527,12.8745,6549.67,0
+LARK.US,D,20190329,000000,12.8368,12.9605,12.8368,12.8433,4621.04,0
+LARK.US,D,20190401,000000,12.8302,13.1641,12.8302,13.1641,3310.18,0
+LARK.US,D,20190402,000000,13.1185,13.1185,12.95,12.95,2117.65,0
+LARK.US,D,20190403,000000,13.0066,13.0066,12.95,12.95,2893.72,0
+LARK.US,D,20190404,000000,12.9455,12.95,12.9455,12.9455,1602.84,0
+LARK.US,D,20190405,000000,12.9455,13.0296,12.9455,13.0296,1904.04,0
+LARK.US,D,20190409,000000,13.0256,13.0256,12.8543,12.9278,6909.27,0
+LARK.US,D,20190410,000000,13.0573,13.1245,12.95,12.95,1816.45,0
+LARK.US,D,20190411,000000,13.0782,13.1972,13.0782,13.1972,1512.17,0
+LARK.US,D,20190412,000000,13.457,13.457,13.457,13.457,1728.85,0
+LARK.US,D,20190415,000000,13.524,13.524,13.5136,13.5136,1025.01,0
+LARK.US,D,20190416,000000,13.5136,13.6541,13.5136,13.6241,2952.11,0
+LARK.US,D,20190417,000000,13.5186,13.5186,13.5186,13.5186,616.241,0
+LARK.US,D,20190418,000000,13.7548,13.7938,13.7548,13.7938,688.469,0
+LARK.US,D,20190422,000000,13.7886,13.7938,13.5186,13.5186,2687.79,0
+LARK.US,D,20190423,000000,13.5136,13.8947,13.5136,13.8947,1404.59,0
+LARK.US,D,20190424,000000,13.5244,14.0204,13.5244,13.6241,1005.04,0
+LARK.US,D,20190425,000000,13.5136,13.9058,13.5136,13.9058,1068.04,0
+LARK.US,D,20190426,000000,13.3945,13.9683,13.3945,13.7886,6311.47,0
+LARK.US,D,20190429,000000,14.0204,14.0478,13.7938,13.9683,4894.58,0
+LARK.US,D,20190430,000000,14.0757,14.217,13.8688,13.9533,11444.2,0
+LARK.US,D,20190501,000000,14.0757,14.1604,13.63,13.8219,4465.82,0
+LARK.US,D,20190502,000000,14.0757,14.0757,13.6241,13.6241,2778.46,0
+LARK.US,D,20190503,000000,13.7497,14.0375,13.7497,14.0204,2932.14,0
+LARK.US,D,20190506,000000,14.0204,14.2116,14.0204,14.1388,5185.03,0
+LARK.US,D,20190507,000000,14.2116,14.217,13.7386,14.0048,1993.17,0
+LARK.US,D,20190509,000000,14.217,14.217,13.991,14.217,7356.47,0
+LARK.US,D,20190510,000000,14.2442,14.2442,14.2442,14.2442,706.91,0
+LARK.US,D,20190513,000000,13.9632,14.0809,13.8122,13.936,20016.3,0
+LARK.US,D,20190514,000000,13.9632,14.1481,13.958,14.0623,3691.3,0
+LARK.US,D,20190515,000000,13.9385,13.9385,13.6572,13.7275,6282.28,0
+LARK.US,D,20190516,000000,13.6795,13.764,13.6795,13.764,545.55,0
+LARK.US,D,20190517,000000,13.874,13.874,13.874,13.874,233.587,0
+LARK.US,D,20190521,000000,13.5473,13.6274,13.5473,13.6274,709.983,0
+LARK.US,D,20190522,000000,13.6515,13.6515,13.5369,13.5369,616.241,0
+LARK.US,D,20190523,000000,13.5961,13.5961,13.5961,13.5961,494.837,0
+LARK.US,D,20190524,000000,13.6631,13.6631,13.5103,13.5264,7026.07,0
+LARK.US,D,20190528,000000,13.5655,13.572,13.4802,13.5103,3113.47,0
+LARK.US,D,20190529,000000,13.5623,13.5623,13.2876,13.2876,2377.36,0
+LARK.US,D,20190530,000000,13.3672,13.3672,13.3105,13.3105,3426.97,0
+LARK.US,D,20190531,000000,13.2819,13.3397,13.2539,13.2539,4279.88,0
+LARK.US,D,20190603,000000,13.4465,13.7874,13.3728,13.7874,1346.2,0
+LARK.US,D,20190604,000000,13.5961,13.5961,13.3397,13.3502,5615.32,0
+LARK.US,D,20190605,000000,13.2258,13.3397,12.5965,13.3105,11817.6,0
+LARK.US,D,20190606,000000,13.0983,13.3051,13.0958,13.2732,5547.7,0
+LARK.US,D,20190607,000000,13.5605,13.5961,13.5605,13.5961,774.527,0
+LARK.US,D,20190610,000000,13.1406,13.486,13.1406,13.3105,8078.75,0
+LARK.US,D,20190611,000000,13.1972,13.3397,13.1972,13.1972,3251.78,0
+LARK.US,D,20190613,000000,13.2539,13.3397,13.2539,13.2539,28443.9,0
+LARK.US,D,20190614,000000,13.3424,13.3424,13.3105,13.3105,1942.46,0
+LARK.US,D,20190617,000000,13.3672,13.3672,13.2545,13.3672,3290.2,0
+LARK.US,D,20190619,000000,13.2258,13.2727,13.1694,13.2539,5899.62,0
+LARK.US,D,20190620,000000,13.2108,13.231,13.2032,13.2032,5483.16,0
+LARK.US,D,20190621,000000,13.1694,13.2059,13.1406,13.2059,2174.51,0
+LARK.US,D,20190624,000000,13.1724,13.2032,13.1724,13.2032,1329.29,0
+LARK.US,D,20190625,000000,13.2539,13.3451,13.2539,13.3451,2623.25,0
+LARK.US,D,20190626,000000,13.2258,13.3728,13.2258,13.2429,2667.81,0
+LARK.US,D,20190627,000000,13.2258,13.5513,13.2258,13.2819,4329.05,0
+LARK.US,D,20190628,000000,13.3957,13.5961,13.3397,13.5961,13216.1,0
+LARK.US,D,20190703,000000,13.5896,13.5896,13.5896,13.5896,202.852,0
+LARK.US,D,20190709,000000,13.5103,13.5655,13.3527,13.3527,1759.59,0
+LARK.US,D,20190710,000000,13.408,13.408,13.408,13.408,762.233,0
+LARK.US,D,20190711,000000,13.5843,13.5843,13.5486,13.5486,588.579,0
+LARK.US,D,20190712,000000,13.6007,13.6007,13.2539,13.2539,1773.42,0
+LARK.US,D,20190715,000000,13.3203,13.3203,13.2539,13.2539,1599.76,0
+LARK.US,D,20190716,000000,13.2539,13.2767,13.2539,13.2604,3370.11,0
+LARK.US,D,20190718,000000,13.5843,13.7341,13.4243,13.5655,21912.6,0
+LARK.US,D,20190719,000000,13.6222,14.1166,13.6222,14.1166,28293.3,0
+LARK.US,D,20190722,000000,13.5213,13.9058,13.5213,13.9058,2039.28,0
+LARK.US,D,20190723,000000,13.8381,13.9058,13.8206,13.9058,1675.06,0
+LARK.US,D,20190724,000000,13.7308,13.8752,13.7308,13.8752,1885.6,0
+LARK.US,D,20190725,000000,13.6912,13.6912,13.6912,13.6912,1297.02,0
+LARK.US,D,20190726,000000,13.3397,13.3397,13.3397,13.3397,199.778,0
+LARK.US,D,20190729,000000,13.9058,13.9058,13.9058,13.9058,1210.96,0
+LARK.US,D,20190730,000000,13.6222,13.9058,13.2987,13.9058,5624.54,0
+LARK.US,D,20190731,000000,13.9058,13.9058,13.4802,13.4802,2743.11,0
+LARK.US,D,20190801,000000,13.6116,13.7874,13.3051,13.3051,5819.71,0
+LARK.US,D,20190802,000000,13.5103,13.5103,13.5103,13.5103,783.748,0
+LARK.US,D,20190805,000000,13.84,13.84,13.2611,13.2611,1527.54,0
+LARK.US,D,20190806,000000,13.4135,13.6832,13.1103,13.1686,166268,0
+LARK.US,D,20190807,000000,13.1686,13.1686,12.4327,12.5127,18161.4,0
+LARK.US,D,20190808,000000,12.5957,13.3321,12.5957,12.9455,10930.9,0
+LARK.US,D,20190809,000000,12.9507,13.0829,12.9507,13.0536,2168.37,0
+LARK.US,D,20190812,000000,13.2258,13.3403,13.0878,13.1686,4800.84,0
+LARK.US,D,20190813,000000,12.976,13.0591,12.976,13.0591,1197.13,0
+LARK.US,D,20190814,000000,13.0256,13.3918,13.0256,13.3918,356.528,0
+LARK.US,D,20190815,000000,13.0536,13.2082,12.8981,13.0652,2335.87,0
+LARK.US,D,20190819,000000,13.4543,13.4543,12.9784,13.4256,5564.61,0
+LARK.US,D,20190821,000000,13.361,13.4543,13.1034,13.1034,5404.78,0
+LARK.US,D,20190822,000000,13.1103,13.1965,13.1103,13.1686,7620.79,0
+LARK.US,D,20190823,000000,13.1965,13.1965,13.0256,13.0256,7302.68,0
+LARK.US,D,20190826,000000,13.1965,13.1965,13.0604,13.1686,3666.71,0
+LARK.US,D,20190827,000000,13.1965,13.1965,13.1686,13.1795,3909.52,0
+LARK.US,D,20190828,000000,13.1965,13.1965,13.1686,13.1686,3105.79,0
+LARK.US,D,20190830,000000,12.9677,13.1103,12.9677,13.1103,484.079,0
+LARK.US,D,20190903,000000,13.1941,13.1965,13.1941,13.1965,2816.88,0
+LARK.US,D,20190905,000000,13.1965,13.3111,13.1686,13.3111,4143.1,0
+LARK.US,D,20190906,000000,13.4256,13.4543,13.3913,13.4256,1856.4,0
+LARK.US,D,20190909,000000,13.4479,13.4543,13.4479,13.4543,1103.39,0
+LARK.US,D,20190911,000000,13.4328,13.4653,13.4328,13.4543,1201.74,0
+LARK.US,D,20190912,000000,13.2876,13.7412,13.2876,13.5122,7019.92,0
+LARK.US,D,20190913,000000,13.5988,13.7412,13.2876,13.4855,13211.5,0
+LARK.US,D,20190916,000000,13.6136,13.6136,13.4619,13.4619,866.733,0
+LARK.US,D,20190917,000000,13.4978,13.5396,13.3247,13.5396,6385.24,0
+LARK.US,D,20190918,000000,13.5688,13.6832,13.3403,13.3403,3831.14,0
+LARK.US,D,20190919,000000,13.3403,13.4543,13.2362,13.2362,23907.3,0
+LARK.US,D,20190920,000000,13.3111,13.6832,13.3111,13.6832,6522.01,0
+LARK.US,D,20190923,000000,13.667,13.6801,13.3685,13.4479,40811.7,0
+LARK.US,D,20190924,000000,13.3969,13.6832,13.1444,13.1965,20946,0
+LARK.US,D,20190925,000000,13.3403,13.5003,13.2024,13.2024,2337.41,0
+LARK.US,D,20190926,000000,13.2024,13.2024,13.0829,13.1686,7969.64,0
+LARK.US,D,20190927,000000,12.9969,13.0086,12.887,12.9043,15820.9,0
+LARK.US,D,20190930,000000,13.1103,13.5506,12.8981,13.4147,2449.59,0
+LARK.US,D,20191001,000000,13.317,13.3403,13.0536,13.0536,2638.61,0
+LARK.US,D,20191002,000000,13.6448,13.6448,13.231,13.231,3293.27,0
+LARK.US,D,20191003,000000,13.4431,13.5172,13.2604,13.4855,2116.12,0
+LARK.US,D,20191004,000000,13.4543,13.5569,13.1965,13.4719,8530.56,0
+LARK.US,D,20191007,000000,13.6612,13.6612,13.2819,13.2819,1710.41,0
+LARK.US,D,20191008,000000,13.2767,13.2819,13.1103,13.1686,4279.88,0
+LARK.US,D,20191009,000000,13.2819,13.2819,13.1225,13.1393,4700.95,0
+LARK.US,D,20191010,000000,13.1159,13.1159,13.1103,13.1103,2569.46,0
+LARK.US,D,20191011,000000,12.9162,13.1103,12.9162,13.0536,6657.24,0
+LARK.US,D,20191014,000000,13.0182,13.0182,12.9394,12.9394,7805.21,0
+LARK.US,D,20191015,000000,12.9394,12.9969,12.8823,12.9343,15353.7,0
+LARK.US,D,20191016,000000,12.9727,12.9727,12.8295,12.8823,58372.3,0
+LARK.US,D,20191017,000000,12.8823,12.8823,12.8512,12.853,10582.1,0
+LARK.US,D,20191018,000000,12.8633,12.8823,12.7967,12.8823,17042.6,0
+LARK.US,D,20191021,000000,13.0536,13.3,12.9394,12.9507,6511.25,0
+LARK.US,D,20191022,000000,13.0305,13.0469,13.0305,13.0305,1882.53,0
+LARK.US,D,20191023,000000,13.1054,13.218,12.9526,13.1686,11026.2,0
+LARK.US,D,20191024,000000,12.9677,12.9677,12.9677,12.9677,1003.5,0
+LARK.US,D,20191025,000000,13.6664,13.6664,13.1132,13.1132,8220.13,0
+LARK.US,D,20191028,000000,13.2298,13.2298,13.0536,13.1103,3196.46,0
+LARK.US,D,20191029,000000,13.1103,13.1103,13.0305,13.0305,40779.4,0
+LARK.US,D,20191030,000000,13.0536,13.0536,13.0536,13.0536,19358.5,0
+LARK.US,D,20191031,000000,13.6189,13.6189,13.4368,13.4368,828.314,0
+LARK.US,D,20191101,000000,13.5453,13.6549,13.3858,13.6549,2518.75,0
+LARK.US,D,20191104,000000,13.6549,13.6549,13.6248,13.6436,7533.2,0
+LARK.US,D,20191105,000000,13.6248,13.7412,13.6189,13.7053,10314.7,0
+LARK.US,D,20191106,000000,13.6549,13.6549,13.6549,13.6549,536.329,0
+LARK.US,D,20191107,000000,13.6311,13.8779,13.6311,13.8779,2320.5,0
+LARK.US,D,20191108,000000,13.7849,13.9637,13.7849,13.8435,3823.46,0
+LARK.US,D,20191111,000000,13.6311,13.8435,13.1941,13.7178,4674.82,0
+LARK.US,D,20191112,000000,13.7133,14.1102,13.6943,14.0004,4971.42,0
+LARK.US,D,20191113,000000,13.947,13.947,13.8629,13.885,2597.12,0
+LARK.US,D,20191115,000000,14.087,14.1102,13.6627,13.7915,6820.14,0
+LARK.US,D,20191119,000000,13.7985,13.8265,13.7242,13.7465,4176.91,0
+LARK.US,D,20191120,000000,13.7465,13.7985,13.5675,13.5675,10251.7,0
+LARK.US,D,20191121,000000,13.7178,13.7744,13.3715,13.5675,5529.26,0
+LARK.US,D,20191122,000000,13.7582,13.7635,13.7582,13.7635,1038.85,0
+LARK.US,D,20191125,000000,13.7412,13.8571,13.7355,13.8571,12269.5,0
+LARK.US,D,20191126,000000,14.0243,14.0647,13.8872,13.8989,4173.84,0
+LARK.US,D,20191127,000000,14.1403,14.1403,13.8872,14.0857,1376.93,0
+LARK.US,D,20191129,000000,14.7002,14.7002,14.0272,14.4037,2562.73,0
+LARK.US,D,20191202,000000,14.1673,14.4091,14.0129,14.4091,2524.67,0
+LARK.US,D,20191203,000000,14.3969,14.3969,14.1101,14.2779,4452.21,0
+LARK.US,D,20191204,000000,14.3969,14.4755,14.2779,14.2779,2668.11,0
+LARK.US,D,20191205,000000,14.3026,14.5302,14.2779,14.2922,10571.4,0
+LARK.US,D,20191206,000000,14.2937,14.4713,14.2779,14.2779,2420.76,0
+LARK.US,D,20191209,000000,14.2829,14.6407,14.2829,14.5499,9791.36,0
+LARK.US,D,20191210,000000,14.4284,14.6407,14.2875,14.6407,6875.9,0
+LARK.US,D,20191211,000000,14.5179,15.001,14.4274,15.001,2984.24,0
+LARK.US,D,20191212,000000,14.6701,14.9135,14.5499,14.852,4721.51,0
+LARK.US,D,20191213,000000,14.8036,15.0035,14.5499,15.0035,3721.88,0
+LARK.US,D,20191216,000000,14.9436,15.3375,14.806,14.852,22053.2,0
+LARK.US,D,20191217,000000,14.9543,15.3673,14.9495,15.0337,20905.8,0
+LARK.US,D,20191218,000000,15.1711,15.5005,15.0399,15.0399,12083.3,0
+LARK.US,D,20191219,000000,15.0337,15.7613,14.97,14.9728,40479.7,0
+LARK.US,D,20191220,000000,15.0035,15.3918,15.0035,15.0644,35041,0
+LARK.US,D,20191223,000000,15.0959,15.2701,15.0166,15.0644,7235.95,0
+LARK.US,D,20191224,000000,14.9728,15.2004,14.9728,15.2004,355.65,0
+LARK.US,D,20191226,000000,15.2311,15.2529,15.1087,15.1087,3252.07,0
+LARK.US,D,20191227,000000,15.1245,15.2885,15.0706,15.2885,1883.63,0
+LARK.US,D,20191230,000000,15.0644,15.2155,15.0644,15.1868,4923.49,0
+LARK.US,D,20191231,000000,15.0452,15.1868,14.8819,15.1868,17958.1,0
+LARK.US,D,20200102,000000,15.2155,15.2272,15.2098,15.2272,3440.88,0
+LARK.US,D,20200103,000000,15.2155,15.2155,15.0644,15.0692,4437.58,0
+LARK.US,D,20200106,000000,15.0644,15.1553,15.0644,15.1553,2384.17,0
+LARK.US,D,20200107,000000,15.1245,15.1301,15.1245,15.1271,635.194,0
+LARK.US,D,20200108,000000,15.1395,15.2155,15.1395,15.1553,5371.34,0
+LARK.US,D,20200109,000000,15.0644,15.0644,15.0611,15.0611,673.247,0
+LARK.US,D,20200110,000000,15.0692,15.145,15.0644,15.0644,1484.07,0
+LARK.US,D,20200113,000000,15.1593,15.1593,15.1593,15.1593,381.994,0
+LARK.US,D,20200114,000000,15.1629,15.1629,15.0959,15.0959,1955.34,0
+LARK.US,D,20200115,000000,15.1483,15.1483,15.0959,15.0959,1454.8,0
+LARK.US,D,20200117,000000,15.2592,15.2592,15.2592,15.2592,1198.67,0
+LARK.US,D,20200121,000000,15.2039,15.3062,15.2039,15.3062,3158.41,0
+LARK.US,D,20200123,000000,15.2762,15.2762,15.2762,15.2762,633.731,0
+LARK.US,D,20200127,000000,15.0959,15.3062,15.0521,15.0521,2196.83,0
+LARK.US,D,20200128,000000,14.9728,15.2825,14.9661,15.2825,3073.52,0
+LARK.US,D,20200129,000000,15.0711,15.3062,15.0452,15.3062,10155.7,0
+LARK.US,D,20200131,000000,15.3062,15.3062,15.2564,15.2564,5396.22,0
+LARK.US,D,20200203,000000,15.3918,15.3918,15.0452,15.0452,914.738,0
+LARK.US,D,20200204,000000,15.0337,15.2885,15.0275,15.2885,2807.15,0
+LARK.US,D,20200205,000000,15.2885,15.3062,15.2885,15.3062,4260.48,0
+LARK.US,D,20200206,000000,15.3614,15.482,15.2272,15.482,15983.7,0
+LARK.US,D,20200207,000000,15.4582,15.4582,15.1553,15.1553,28106.6,0
+LARK.US,D,20200210,000000,15.2557,15.4095,15.2039,15.4095,1555.78,0
+LARK.US,D,20200211,000000,15.4279,15.4279,15.1553,15.1868,10469,0
+LARK.US,D,20200213,000000,15.3267,15.3267,15.1744,15.1744,1014.26,0
+LARK.US,D,20200214,000000,15.0692,15.2529,15.0692,15.1553,4493.19,0
+LARK.US,D,20200218,000000,15.199,15.3116,15.199,15.2776,3808.24,0
+LARK.US,D,20200219,000000,15.199,15.266,15.1744,15.1764,3601.87,0
+LARK.US,D,20200220,000000,15.1923,15.1923,15.1131,15.1483,5767.97,0
+LARK.US,D,20200224,000000,15.0692,15.2216,14.856,14.8922,7579.89,0
+LARK.US,D,20200225,000000,14.806,14.806,13.9077,14.7767,15224.1,0
+LARK.US,D,20200226,000000,14.5601,14.6306,14.4831,14.4831,1710.92,0
+LARK.US,D,20200227,000000,14.2649,14.4284,14.0551,14.1167,4330.73,0
+LARK.US,D,20200228,000000,14.0615,14.0615,13.756,13.9335,5580.63,0
+LARK.US,D,20200302,000000,14.1347,14.356,14.0919,14.1215,5592.34,0
+LARK.US,D,20200303,000000,14.3047,14.3751,14.0551,14.2389,21568.8,0
+LARK.US,D,20200304,000000,14.2446,14.5013,13.7506,14.2078,7770.15,0
+LARK.US,D,20200305,000000,14.0615,14.2389,14.0551,14.0551,74474.3,0
+LARK.US,D,20200306,000000,13.7121,14.1167,13.7121,13.8593,2713.48,0
+LARK.US,D,20200309,000000,13.7741,13.9049,13.2914,13.3837,88444.2,0
+LARK.US,D,20200310,000000,13.1949,13.199,12.5582,12.8417,8870.77,0
+LARK.US,D,20200311,000000,11.6174,12.6142,11.6174,11.9165,2720.79,0
+LARK.US,D,20200312,000000,12.1126,12.1126,11.1223,11.1469,13671.3,0
+LARK.US,D,20200313,000000,11.6174,12.1853,11.6113,11.9165,8494.63,0
+LARK.US,D,20200316,000000,11.9165,12.2828,11.1223,11.2436,14338.7,0
+LARK.US,D,20200317,000000,11.0245,11.4327,11.0245,11.3976,9554.26,0
+LARK.US,D,20200318,000000,11.1469,11.1581,10.6443,10.8228,12292.6,0
+LARK.US,D,20200319,000000,11.047,11.2869,10.8467,11.2869,1179.64,0
+LARK.US,D,20200320,000000,11.0735,11.1402,11.0735,11.1351,4648.33,0
+LARK.US,D,20200323,000000,10.0957,11.2805,9.13512,11.2805,14007.9,0
+LARK.US,D,20200324,000000,10.4614,11.7848,10.4614,11.7669,7604.77,0
+LARK.US,D,20200325,000000,11.0059,11.7645,11.0059,11.6113,12472.6,0
+LARK.US,D,20200326,000000,11.6113,12.0451,11.6113,12.0327,9883.57,0
+LARK.US,D,20200327,000000,12.0931,12.6742,12.0931,12.5274,6534.89,0
+LARK.US,D,20200330,000000,12.5274,12.5274,12.3744,12.5145,6142.65,0
+LARK.US,D,20200331,000000,12.5274,12.5274,12.3744,12.4667,13482.5,0
+LARK.US,D,20200401,000000,12.2215,13.1062,12.2215,12.5145,10889,0
+LARK.US,D,20200402,000000,12.5556,12.5556,12.1606,12.1606,8043.84,0
+LARK.US,D,20200403,000000,12.2103,12.2103,12.2103,12.2103,439.074,0
+LARK.US,D,20200406,000000,12.2215,12.5774,11.9142,12.5774,11145.1,0
+LARK.US,D,20200407,000000,12.6265,12.8145,11.9474,12.2828,3266.71,0
+LARK.US,D,20200408,000000,12.8,12.8,12.7652,12.7652,1564.56,0
+LARK.US,D,20200409,000000,12.5124,12.8145,12.4913,12.5274,1523.58,0
+LARK.US,D,20200413,000000,12.5521,12.8643,12.5521,12.8643,3035.46,0
+LARK.US,D,20200414,000000,12.8643,12.8643,12.5399,12.7284,6774.92,0
+LARK.US,D,20200415,000000,12.5334,12.8575,12.5274,12.7352,7538.91,0
+LARK.US,D,20200416,000000,12.6806,12.8643,12.3013,12.3013,7455.48,0
+LARK.US,D,20200417,000000,12.8392,13.4327,12.5891,12.7973,5533.8,0
+LARK.US,D,20200420,000000,12.6806,13.12,12.6443,12.8173,7771.62,0
+LARK.US,D,20200421,000000,12.803,13.1704,12.5274,12.8207,9286.42,0
+LARK.US,D,20200422,000000,12.619,12.8082,12.4667,12.6015,18035.7,0
+LARK.US,D,20200423,000000,12.5521,13.1229,12.5521,12.6015,8402.42,0
+LARK.US,D,20200424,000000,12.6852,13.2483,12.6806,12.6806,4522.46,0
+LARK.US,D,20200427,000000,12.9798,13.4449,12.8323,12.8752,10433.8,0
+LARK.US,D,20200428,000000,13.0162,13.4133,12.9866,13.4133,5606.98,0
+LARK.US,D,20200429,000000,12.85,13.7506,12.85,13.4449,9931.86,0
+LARK.US,D,20200430,000000,13.2018,13.4449,12.9927,13.2119,2158.78,0
+LARK.US,D,20200501,000000,13.4133,13.4449,13.1731,13.4449,1393.33,0
+LARK.US,D,20200504,000000,13.2054,13.7437,13.2054,13.7437,3855.07,0
+LARK.US,D,20200505,000000,13.512,13.7506,13.4383,13.7506,6236.32,0
+LARK.US,D,20200506,000000,13.652,13.7506,13.5667,13.7506,4676.14,0
+LARK.US,D,20200507,000000,13.4743,13.7506,13.1751,13.6999,11533,0
+LARK.US,D,20200508,000000,13.5487,15.6895,13.4569,15.3746,24428.6,0
+LARK.US,D,20200511,000000,14.6661,15.2776,14.4831,14.8498,17707.8,0
+LARK.US,D,20200512,000000,14.0803,14.813,13.6337,14.5063,6309.5,0
+LARK.US,D,20200513,000000,14.4158,14.6661,13.4671,14.0067,11483.2,0
+LARK.US,D,20200514,000000,13.4449,14.9716,13.4449,14.1783,8809.3,0
+LARK.US,D,20200515,000000,14.1783,14.4461,13.5415,14.0551,9344.97,0
+LARK.US,D,20200518,000000,14.1722,14.6052,14.1722,14.5924,3724.81,0
+LARK.US,D,20200519,000000,14.6661,14.9591,14.0615,14.6974,19063.1,0
+LARK.US,D,20200520,000000,14.241,14.9114,14.241,14.9049,10764.6,0
+LARK.US,D,20200521,000000,14.8036,14.8792,14.4591,14.6723,4728.83,0
+LARK.US,D,20200522,000000,14.7278,14.7877,14.4768,14.6661,14788,0
+LARK.US,D,20200526,000000,14.8689,15.0548,14.8329,15.0548,11054.4,0
+LARK.US,D,20200527,000000,14.974,15.4053,14.8049,15.3746,12819.5,0
+LARK.US,D,20200528,000000,15.4053,15.4053,14.8635,14.8635,9222.03,0
+LARK.US,D,20200529,000000,14.942,15.4053,14.8513,15.4053,14629.9,0
+LARK.US,D,20200601,000000,15.4053,15.6642,14.8539,15.4053,35567.9,0
+LARK.US,D,20200602,000000,15.4053,15.4053,15.2388,15.3445,9102.01,0
+LARK.US,D,20200603,000000,15.313,15.3445,14.8074,15.2825,10328.4,0
+LARK.US,D,20200604,000000,15.0794,15.4676,15.0794,15.4108,16645.3,0
+LARK.US,D,20200605,000000,15.4108,15.9901,15.3507,15.751,42585.8,0
+LARK.US,D,20200608,000000,15.8002,17.1197,15.8002,17.0083,40550,0
+LARK.US,D,20200609,000000,16.5218,16.9406,16.134,16.9024,11550.5,0
+LARK.US,D,20200610,000000,16.7008,17.0152,16.3484,16.5389,20304.2,0
+LARK.US,D,20200611,000000,15.8064,16.5246,15.751,15.7571,8816.61,0
+LARK.US,D,20200612,000000,16.3307,16.3729,15.9724,16.2075,10600.7,0
+LARK.US,D,20200615,000000,15.9163,16.0462,15.7143,15.8989,11219.8,0
+LARK.US,D,20200616,000000,16.1945,16.5102,15.7814,15.7814,22382.5,0
+LARK.US,D,20200617,000000,15.5235,15.8372,15.4177,15.8372,16288.2,0
+LARK.US,D,20200618,000000,15.8002,15.8311,15.3909,15.7634,72792.7,0
+LARK.US,D,20200619,000000,15.8679,16.4354,15.8372,16.4354,61297.7,0
+LARK.US,D,20200622,000000,16.1446,16.5572,15.6438,16.2136,37763.3,0
+LARK.US,D,20200623,000000,16.262,16.545,15.313,15.7013,58629.6,0
+LARK.US,D,20200624,000000,15.6398,15.8862,15.4975,15.6272,45523.2,0
+LARK.US,D,20200625,000000,15.9145,16.3851,15.5966,15.7748,90588.4,0
+LARK.US,D,20200626,000000,15.5591,15.9458,13.6062,14.2841,692562,0
+LARK.US,D,20200629,000000,14.3463,15.1219,14.3463,14.8942,44873.4,0
+LARK.US,D,20200630,000000,14.938,15.3993,14.4761,15.2263,43963,0
+LARK.US,D,20200701,000000,15.3993,15.3993,14.8753,15.2522,25284.8,0
+LARK.US,D,20200702,000000,15.1402,15.4589,14.8689,14.9927,23746.6,0
+LARK.US,D,20200706,000000,15.0548,15.4983,14.7104,14.7892,12465.3,0
+LARK.US,D,20200707,000000,14.7282,14.8779,13.125,13.311,33417.9,0
+LARK.US,D,20200708,000000,13.125,13.342,12.6326,12.9224,27550.4,0
+LARK.US,D,20200709,000000,13.0515,13.0515,11.5407,11.832,43082,0
+LARK.US,D,20200710,000000,11.7703,12.7647,11.7703,12.6028,19167,0
+LARK.US,D,20200713,000000,12.5957,13.6616,12.3375,13.4149,13561.5,0
+LARK.US,D,20200714,000000,13.5511,13.5511,12.7331,13.2792,6502.69,0
+LARK.US,D,20200715,000000,13.7942,13.896,13.5632,13.5632,15869.6,0
+LARK.US,D,20200716,000000,13.342,13.4219,12.928,13.0905,5866.03,0
+LARK.US,D,20200717,000000,13.0029,13.2429,12.4782,12.4782,6392.92,0
+LARK.US,D,20200720,000000,12.3432,13.4334,12.3251,12.4174,5047.89,0
+LARK.US,D,20200721,000000,12.6265,12.8296,12.3643,12.6387,7663.31,0
+LARK.US,D,20200722,000000,12.9409,12.9846,12.4174,12.7557,6747.11,0
+LARK.US,D,20200723,000000,12.9846,12.9846,12.3896,12.6135,5517.7,0
+LARK.US,D,20200724,000000,12.6635,12.8173,12.6635,12.6942,4064.36,0
+LARK.US,D,20200727,000000,12.9846,13.1006,12.6326,12.6387,11676.4,0
+LARK.US,D,20200728,000000,12.5153,12.5274,12.1394,12.3315,16146.2,0
+LARK.US,D,20200729,000000,12.4537,12.9717,12.4537,12.9475,11982.3,0
+LARK.US,D,20200730,000000,13.3319,13.7082,13.0706,13.2919,23379.2,0
+LARK.US,D,20200731,000000,12.6265,12.7872,12.6265,12.6942,8406.81,0
+LARK.US,D,20200803,000000,12.96,13.1821,12.9162,13.1821,8422.91,0
+LARK.US,D,20200804,000000,12.9348,12.96,12.6942,12.8794,13302.4,0
+LARK.US,D,20200805,000000,12.9348,13.0647,12.6765,13.0029,5577.71,0
+LARK.US,D,20200806,000000,13.0954,13.0954,12.8356,12.9846,7066.17,0
+LARK.US,D,20200807,000000,12.8356,13.311,12.8173,13.311,15391,0
+LARK.US,D,20200810,000000,13.1384,14.7892,13.1384,13.976,16491.6,0
+LARK.US,D,20200811,000000,13.8334,13.9946,13.6958,13.7088,9854.29,0
+LARK.US,D,20200812,000000,13.8017,13.9883,13.2489,13.4356,17478,0
+LARK.US,D,20200813,000000,12.9819,13.5927,12.9819,13.423,12381.9,0
+LARK.US,D,20200814,000000,13.2622,13.2622,13.2622,13.2622,427.365,0
+LARK.US,D,20200817,000000,13.2489,13.2622,13.0009,13.1311,10752.9,0
+LARK.US,D,20200818,000000,13.255,13.6781,13.1208,13.143,22761.6,0
+LARK.US,D,20200819,000000,13.143,13.2271,12.9373,12.9373,19767.1,0
+LARK.US,D,20200820,000000,13.0818,13.199,12.8706,13.0818,9685.98,0
+LARK.US,D,20200821,000000,13.1368,13.1368,12.5903,12.7386,18360.6,0
+LARK.US,D,20200824,000000,12.9252,14.0013,12.7954,13.7772,15749.6,0
+LARK.US,D,20200825,000000,13.4915,13.6296,13.3673,13.4787,55059.9,0
+LARK.US,D,20200826,000000,13.616,13.616,13.0009,13.1561,10682.6,0
+LARK.US,D,20200827,000000,12.7448,13.6596,12.7448,13.2176,3686.76,0
+LARK.US,D,20200828,000000,13.4097,13.7088,13.3974,13.7088,3616.51,0
+LARK.US,D,20200831,000000,13.3176,13.3855,13.0625,13.0625,12346.7,0
+LARK.US,D,20200901,000000,13.4479,13.4787,13.2244,13.4787,13396.1,0
+LARK.US,D,20200902,000000,13.3673,14.2957,13.1239,14.0572,8433.16,0
+LARK.US,D,20200903,000000,14.2001,14.2001,13.2176,13.9575,7749.66,0
+LARK.US,D,20200904,000000,14.1502,14.2501,13.8709,14.2501,7634.04,0
+LARK.US,D,20200908,000000,14.1126,14.1126,13.6958,13.6958,2697.38,0
+LARK.US,D,20200909,000000,14.5792,14.5792,13.8393,14.4488,3989.72,0
+LARK.US,D,20200910,000000,14.2179,14.9026,14.0013,14.2631,4283.9,0
+LARK.US,D,20200911,000000,14.9094,14.9094,14.2727,14.6038,4247.31,0
+LARK.US,D,20200914,000000,14.7474,14.7474,14.4209,14.5916,6616.85,0
+LARK.US,D,20200915,000000,14.7351,14.7351,14.0633,14.0633,5002.52,0
+LARK.US,D,20200916,000000,14.2063,14.2631,13.2792,13.6405,19105.6,0
+LARK.US,D,20200917,000000,13.7868,13.8886,13.7868,13.8886,1568.96,0
+LARK.US,D,20200918,000000,14.0819,14.0819,13.2675,13.6781,25221.9,0
+LARK.US,D,20200921,000000,13.6656,13.6656,13.0755,13.0755,12373.1,0
+LARK.US,D,20200922,000000,13.1744,13.355,12.8951,12.8951,16414,0
+LARK.US,D,20200923,000000,13.1398,13.1595,12.8706,12.8951,8986.39,0
+LARK.US,D,20200924,000000,13.0242,13.0242,12.8074,12.8074,8761,0
+LARK.US,D,20200925,000000,13.0554,13.0554,12.8164,12.8316,4462.46,0
+LARK.US,D,20200928,000000,12.962,13.0554,12.962,13.0242,6318.28,0
+LARK.US,D,20200929,000000,12.9886,12.9886,12.9886,12.9886,982.063,0
+LARK.US,D,20200930,000000,13.1178,13.3487,13.111,13.2735,7559.4,0
+LARK.US,D,20201001,000000,13.4887,13.538,13.2735,13.3355,6688.57,0
+LARK.US,D,20201002,000000,13.2735,13.3391,12.9068,12.9068,10218.7,0
+LARK.US,D,20201005,000000,13.0009,13.3673,13.0009,13.2244,5893.84,0
+LARK.US,D,20201006,000000,13.2429,13.6656,13.2046,13.2489,18116.2,0
+LARK.US,D,20201007,000000,13.4479,13.7708,13.3727,13.7342,9615.73,0
+LARK.US,D,20201008,000000,13.8709,14.2063,13.8709,14.0074,6706.13,0
+LARK.US,D,20201009,000000,14.1878,14.2501,13.8334,14.1625,5561.61,0
+LARK.US,D,20201012,000000,14.3047,14.6038,14.3047,14.6038,2960.82,0
+LARK.US,D,20201013,000000,14.1803,14.3621,14.101,14.101,3988.26,0
+LARK.US,D,20201014,000000,14.0013,14.1441,14.0013,14.1318,2517.36,0
+LARK.US,D,20201015,000000,14.051,14.0819,13.6468,13.8334,2463.2,0
+LARK.US,D,20201016,000000,13.6781,14.2376,13.6781,14.2376,2880.32,0
+LARK.US,D,20201019,000000,13.8017,14.051,13.597,13.8571,11246.1,0
+LARK.US,D,20201020,000000,14.0443,14.1755,13.9946,14.1755,4933.73,0
+LARK.US,D,20201021,000000,13.8694,14.2985,13.756,14.2376,6959.33,0
+LARK.US,D,20201022,000000,14.3307,14.5165,14.2376,14.4547,7522.81,0
+LARK.US,D,20201023,000000,14.6101,14.6101,13.6849,13.9946,6788.09,0
+LARK.US,D,20201026,000000,13.9883,14.0572,13.9883,14.0572,3960.45,0
+LARK.US,D,20201027,000000,13.9705,14.1441,13.9705,14.1441,3742.37,0
+LARK.US,D,20201028,000000,14.1441,14.5069,13.9575,14.5041,12734.6,0
+LARK.US,D,20201029,000000,14.4547,14.8895,14.0928,14.8895,7865.29,0
+LARK.US,D,20201030,000000,14.5356,14.5792,14.4547,14.5792,10638.7,0
+LARK.US,D,20201102,000000,14.834,14.834,14.4708,14.4858,23573.9,0
+LARK.US,D,20201103,000000,14.6291,15.1383,14.3047,15.1383,21141.4,0
+LARK.US,D,20201104,000000,15.0029,15.3814,14.7541,14.8588,3571.14,0
+LARK.US,D,20201105,000000,14.8588,15.1511,14.8588,14.9461,12395,0
+LARK.US,D,20201106,000000,14.7665,14.8963,14.7665,14.841,5150.34,0
+LARK.US,D,20201109,000000,15.361,15.643,15.0466,15.5557,22651.8,0
+LARK.US,D,20201110,000000,15.5243,16.142,15.4552,15.5436,35272.3,0
+LARK.US,D,20201111,000000,15.6362,15.6743,15.3979,15.6677,9466.44,0
+LARK.US,D,20201112,000000,15.643,15.643,15.1607,15.1607,5514.77,0
+LARK.US,D,20201113,000000,15.4039,15.4921,15.1408,15.4921,4109.73,0
+LARK.US,D,20201116,000000,15.6743,15.9622,15.1732,15.6743,16728.7,0
+LARK.US,D,20201117,000000,15.4237,15.9507,15.4237,15.6309,7634.04,0
+LARK.US,D,20201118,000000,15.8311,15.8311,15.4606,15.4606,6738.33,0
+LARK.US,D,20201119,000000,15.3918,15.6309,15.2522,15.5044,5520.63,0
+LARK.US,D,20201120,000000,15.4108,15.7553,15.361,15.6808,10577.3,0
+LARK.US,D,20201123,000000,15.8248,15.9602,15.5436,15.5732,16856,0
+LARK.US,D,20201124,000000,15.6997,15.9752,15.6743,15.8311,14688.5,0
+LARK.US,D,20201125,000000,15.9062,15.9062,15.6608,15.7743,8178.49,0
+LARK.US,D,20201127,000000,15.7061,15.8685,15.57,15.8685,3923.86,0
+LARK.US,D,20201130,000000,15.8311,15.8311,15.4936,15.5986,15661.7,0
+LARK.US,D,20201201,000000,16.2013,16.2013,15.3186,15.7143,14672.4,0
+LARK.US,D,20201202,000000,15.5689,15.829,15.1408,15.1408,16911.6,0
+LARK.US,D,20201203,000000,15.3186,15.546,15.1479,15.2736,5453.3,0
+LARK.US,D,20201204,000000,15.3644,15.6348,15.3644,15.4573,8804.91,0
+LARK.US,D,20201207,000000,15.4039,15.5591,15.2863,15.2927,12406.7,0
+LARK.US,D,20201208,000000,15.3116,15.4108,15.2072,15.378,7489.14,0
+LARK.US,D,20201209,000000,15.4512,15.6021,15.3861,15.5494,14913.9,0
+LARK.US,D,20201210,000000,15.6945,16.0697,15.449,16.0628,4105.34,0
+LARK.US,D,20201211,000000,15.846,16.2785,15.5576,15.589,6577.33,0
+LARK.US,D,20201214,000000,15.6743,16.0988,15.3057,15.3325,8439.01,0
+LARK.US,D,20201215,000000,15.6417,15.9583,15.6417,15.8126,4739.07,0
+LARK.US,D,20201216,000000,15.7995,15.8591,15.5098,15.5098,4891.29,0
+LARK.US,D,20201217,000000,15.6677,15.6677,15.5557,15.6542,4057.04,0
+LARK.US,D,20201218,000000,15.708,17.254,15.6227,16.7206,66098.2,0
+LARK.US,D,20201221,000000,16.6549,16.6549,15.4039,15.4039,16721.4,0
+LARK.US,D,20201222,000000,15.4961,15.6157,15.4108,15.4108,6274.37,0
+LARK.US,D,20201223,000000,15.4573,15.8263,15.4573,15.6089,5675.77,0
+LARK.US,D,20201224,000000,15.7599,15.7599,15.4902,15.5557,1320.15,0
+LARK.US,D,20201228,000000,15.5271,15.7013,15.5271,15.5557,7108.61,0
+LARK.US,D,20201229,000000,15.8195,15.8195,15.1408,15.1479,14517.2,0
+LARK.US,D,20201230,000000,15.1408,15.4312,14.4104,14.7917,30663.5,0
+LARK.US,D,20201231,000000,14.8772,15.2263,14.7917,15.042,8518.04,0
+LARK.US,D,20210104,000000,15.2399,15.4573,14.7787,15.2736,18296.2,0
+LARK.US,D,20210105,000000,15.4634,15.6677,14.9443,15.5031,24034.9,0
+LARK.US,D,20210106,000000,15.5031,16.3068,15.1547,15.7995,30580,0
+LARK.US,D,20210107,000000,16.0697,16.4384,15.7436,16.3269,37139.8,0
+LARK.US,D,20210108,000000,16.2995,16.2995,15.8326,15.9315,22855.2,0
+LARK.US,D,20210111,000000,15.8326,16.3402,15.6945,16.3402,19180.2,0
+LARK.US,D,20210112,000000,16.2936,16.8984,15.9416,16.8984,12212.1,0
+LARK.US,D,20210113,000000,16.9836,17.445,16.4843,16.6959,21340.4,0
+LARK.US,D,20210114,000000,16.813,17.2396,16.6038,16.6038,15994,0
+LARK.US,D,20210115,000000,16.3584,16.8941,16.3456,16.3851,12948.3,0
+LARK.US,D,20210119,000000,16.6481,16.7206,16.0765,16.3584,19926.6,0
+LARK.US,D,20210120,000000,16.7274,16.7274,15.9512,16.1747,9494.25,0
+LARK.US,D,20210121,000000,16.1426,16.6378,15.6877,15.6945,11626.6,0
+LARK.US,D,20210122,000000,15.4763,15.9145,15.339,15.7995,27298.7,0
+LARK.US,D,20210125,000000,15.7013,16.0406,15.5067,15.8064,8171.17,0
+LARK.US,D,20210126,000000,15.8064,15.8064,15.4701,15.4701,12564.8,0
+LARK.US,D,20210127,000000,15.4701,15.4701,14.9243,15.3848,16668.7,0
+LARK.US,D,20210128,000000,15.4701,15.7995,15.1479,15.7339,11067.6,0
+LARK.US,D,20210129,000000,15.7995,15.7995,15.3459,15.5436,8598.54,0
+LARK.US,D,20210201,000000,15.6021,16.7206,15.6021,16.7206,27815.3,0
+LARK.US,D,20210202,000000,16.4577,17.2807,16.3168,17.2807,20864.8,0
+LARK.US,D,20210203,000000,17.1102,17.1102,16.5834,16.8984,26654.7,0
+LARK.US,D,20210204,000000,16.7336,17.254,16.2801,17.1169,34138,0
+LARK.US,D,20210205,000000,16.7883,16.7883,16.5046,16.7473,8092.14,0
+LARK.US,D,20210208,000000,16.9121,17.025,16.5239,16.7815,10313.8,0
+LARK.US,D,20210209,000000,17.0211,17.0211,16.4124,16.6892,10139.6,0
+LARK.US,D,20210210,000000,16.9187,16.9769,16.6291,16.6291,15974.9,0
+LARK.US,D,20210211,000000,16.7274,16.8914,16.6291,16.7206,7964.81,0
+LARK.US,D,20210212,000000,16.7542,16.8465,16.3191,16.8465,13627.4,0
+LARK.US,D,20210216,000000,16.9263,17.205,16.9194,16.9461,8769.78,0
+LARK.US,D,20210217,000000,16.9322,17.0848,16.86,16.86,5571.85,0
+LARK.US,D,20210218,000000,16.86,16.8737,16.6202,16.6202,4756.64,0
+LARK.US,D,20210219,000000,16.7329,17.2249,16.7329,17.2249,7351.57,0
+LARK.US,D,20210222,000000,16.9263,17.251,16.9263,17.1776,11044.1,0
+LARK.US,D,20210223,000000,17.1847,17.4496,17.1847,17.3841,7702.83,0
+LARK.US,D,20210224,000000,17.5426,17.5426,17.2946,17.5227,5350.85,0
+LARK.US,D,20210225,000000,17.3499,17.3499,16.7008,16.7008,11341.2,0
+LARK.US,D,20210226,000000,16.9194,16.9392,16.2422,16.2422,9063.96,0
+LARK.US,D,20210301,000000,16.6466,17.2979,16.6466,17.1776,13707.9,0
+LARK.US,D,20210302,000000,17.251,17.251,16.4091,16.7603,15582.7,0
+LARK.US,D,20210303,000000,16.9127,17.5494,16.9127,17.251,35386.4,0
+LARK.US,D,20210304,000000,17.251,17.749,17.251,17.749,19155.3,0
+LARK.US,D,20210305,000000,17.6285,18.2129,17.5426,18.2129,21961,0
+LARK.US,D,20210308,000000,17.5836,18.7001,17.5836,18.3927,27472.9,0
+LARK.US,D,20210309,000000,18.3598,18.3598,17.749,18.2393,10327,0
+LARK.US,D,20210310,000000,18.226,18.226,17.7886,18.0079,17505.9,0
+LARK.US,D,20210311,000000,17.9144,18.6385,17.9144,18.6385,14404.5,0
+LARK.US,D,20210312,000000,18.1399,18.4048,18.1399,18.4048,6971.04,0
+LARK.US,D,20210315,000000,18.2552,18.2552,17.6424,17.9348,14474.8,0
+LARK.US,D,20210316,000000,17.842,18.0079,17.6924,17.7283,13605.4,0
+LARK.US,D,20210317,000000,17.8145,17.8145,17.5904,17.6629,18051.8,0
+LARK.US,D,20210318,000000,17.7886,17.8546,17.682,17.835,12998,0
+LARK.US,D,20210319,000000,17.9081,18.9105,17.6164,18.9105,73442.5,0
+LARK.US,D,20210322,000000,18.8635,18.8635,18.0193,18.1938,14347.4,0
+LARK.US,D,20210323,000000,18.0808,18.6809,17.9475,18.3119,19996.9,0
+LARK.US,D,20210324,000000,18.3461,18.7371,18.3119,18.3793,13860.1,0
+LARK.US,D,20210325,000000,18.3988,18.6971,18.3793,18.4048,11088,0
+LARK.US,D,20210326,000000,18.5777,18.5777,18.1465,18.2934,14407.5,0
+LARK.US,D,20210329,000000,18.2934,18.2934,17.0916,17.0916,23301.6,0
+LARK.US,D,20210330,000000,17.2844,17.8951,17.251,17.8487,32863.2,0
+LARK.US,D,20210331,000000,17.8487,18.1263,17.3567,17.5296,40336.3,0
+LARK.US,D,20210401,000000,17.6888,17.8951,17.5296,17.8749,6316.82,0
+LARK.US,D,20210405,000000,17.9144,18.2327,17.596,17.6955,14258.2,0
+LARK.US,D,20210406,000000,17.7025,18.3188,17.2844,17.3567,12753.6,0
+LARK.US,D,20210407,000000,17.5836,17.9144,16.4714,16.5538,39832.8,0
+LARK.US,D,20210408,000000,16.5878,17.5227,16.5878,17.2317,36324.6,0
+LARK.US,D,20210409,000000,17.2379,17.4552,16.7533,17.0589,29435.5,0
+LARK.US,D,20210412,000000,17.3705,17.4058,16.7637,16.8266,25769.2,0
+LARK.US,D,20210413,000000,16.7671,16.8533,16.5878,16.6676,17937.6,0
+LARK.US,D,20210414,000000,16.6676,17.0261,16.6676,16.9461,9077.13,0
+LARK.US,D,20210415,000000,17.2379,17.3705,16.9727,17.0323,20728.7,0
+LARK.US,D,20210416,000000,17.1641,17.5356,17.1641,17.3499,17925.9,0
+LARK.US,D,20210419,000000,17.4367,17.5166,17.1613,17.212,18856.7,0
+LARK.US,D,20210420,000000,17.251,17.9948,16.8853,17.0188,12573.6,0
+LARK.US,D,20210421,000000,17.1913,17.2636,16.8198,16.9918,12627.7,0
+LARK.US,D,20210422,000000,16.9989,17.251,16.5607,16.6947,22198.1,0
+LARK.US,D,20210423,000000,16.8668,17.212,16.674,16.8668,15786.1,0
+LARK.US,D,20210426,000000,16.8668,17.1025,16.595,16.595,21985.9,0
+LARK.US,D,20210427,000000,16.806,17.0916,16.5744,16.6202,23052.8,0
+LARK.US,D,20210428,000000,16.6537,16.86,16.5471,16.64,31483.1,0
+LARK.US,D,20210429,000000,16.7877,16.7877,16.4222,16.5019,27793.4,0
+LARK.US,D,20210430,000000,16.4091,16.8737,15.9444,15.9576,31386.5,0
+LARK.US,D,20210503,000000,16.4159,16.5878,16.2231,16.4677,22524.5,0
+LARK.US,D,20210504,000000,16.4677,16.5212,16.3613,16.3953,12239.9,0
+LARK.US,D,20210505,000000,16.5218,16.5218,15.54,15.8577,32798.8,0
+LARK.US,D,20210506,000000,16.1815,16.1821,15.5126,15.6718,18827.5,0
+LARK.US,D,20210507,000000,15.7579,15.9901,15.7579,15.8914,15187.5,0
+LARK.US,D,20210510,000000,15.931,16.5019,15.931,16.3551,17167.8,0
+LARK.US,D,20210511,000000,16.262,16.8737,16.262,16.8198,21126.8,0
+LARK.US,D,20210512,000000,16.806,16.9852,16.2682,16.6537,15658.8,0
+LARK.US,D,20210513,000000,16.6605,16.9358,16.6537,16.8465,12472.6,0
+LARK.US,D,20210514,000000,16.8465,17.244,16.8465,17.0848,8816.61,0
+LARK.US,D,20210517,000000,17.1981,18.1198,17.0916,17.8145,33535,0
+LARK.US,D,20210518,000000,17.8823,17.8823,17.1867,17.3075,12216.5,0
+LARK.US,D,20210519,000000,17.3075,17.688,17.3075,17.6013,24788.6,0
+LARK.US,D,20210520,000000,17.6013,18.0291,17.0929,18.0291,31604.5,0
+LARK.US,D,20210521,000000,18.0223,18.0418,17.5207,17.6339,15484.6,0
+LARK.US,D,20210524,000000,17.615,17.9027,17.5148,17.7017,9011.27,0
+LARK.US,D,20210525,000000,17.5275,17.7017,17.06,17.2338,22448.4,0
+LARK.US,D,20210526,000000,17.2338,17.3738,17.0792,17.3738,6928.59,0
+LARK.US,D,20210527,000000,17.2338,17.5017,17.2172,17.2533,10903.6,0
+LARK.US,D,20210528,000000,17.3941,17.8212,17.2533,17.3075,12768.2,0
+LARK.US,D,20210601,000000,17.5946,17.7279,17.3464,17.3464,9586.46,0
+LARK.US,D,20210602,000000,17.3534,17.7617,17.26,17.5747,16153.5,0
+LARK.US,D,20210603,000000,17.5337,18.0155,17.4476,17.9825,10965.1,0
+LARK.US,D,20210604,000000,17.9027,17.9027,17.7617,17.7617,8837.1,0
+LARK.US,D,20210607,000000,17.7617,18.2763,17.7617,17.9288,14998.7,0
+LARK.US,D,20210608,000000,17.9955,17.9955,17.775,17.9355,12812.1,0
+LARK.US,D,20210609,000000,17.9355,17.9955,17.7886,17.8684,10267,0
+LARK.US,D,20210610,000000,17.8823,18.1697,17.8823,17.969,14451.4,0
+LARK.US,D,20210611,000000,17.915,18.3141,17.7088,17.8684,46916.5,0
+LARK.US,D,20210614,000000,17.8487,18.0352,17.6814,17.962,19026.5,0
+LARK.US,D,20210615,000000,17.8212,18.1354,17.8212,18.1157,19436.3,0
+LARK.US,D,20210616,000000,18.0487,18.5702,18.0487,18.5702,30274.1,0
+LARK.US,D,20210617,000000,18.1157,18.5101,18.0487,18.1157,27196.2,0
+LARK.US,D,20210618,000000,18.0487,18.5503,18.0155,18.5503,78503.6,0
+LARK.US,D,20210621,000000,18.4635,18.4635,18.0487,18.1697,40207.5,0
+LARK.US,D,20210622,000000,18.0692,18.5169,18.0556,18.2498,41589.1,0
+LARK.US,D,20210623,000000,18.2832,18.3298,18.0487,18.1157,37398.9,0
+LARK.US,D,20210624,000000,18.0556,18.1965,18.0487,18.0961,37611.1,0
+LARK.US,D,20210625,000000,18.0627,18.3699,17.5186,18.1827,729658,0
+LARK.US,D,20210628,000000,18.1157,18.26,18.0487,18.1827,14785.1,0
+LARK.US,D,20210629,000000,18.0556,18.103,18.0487,18.0961,23576.8,0
+LARK.US,D,20210630,000000,18.0796,18.3366,18.0487,18.0556,10081.1,0
+LARK.US,D,20210701,000000,18.3031,18.333,18.0627,18.1219,5466.47,0
+LARK.US,D,20210702,000000,18.2156,18.2156,18.0627,18.0764,3664.8,0
+LARK.US,D,20210706,000000,18.083,18.1294,18.0092,18.0487,21742.9,0
+LARK.US,D,20210707,000000,18.0487,18.2902,18.0257,18.0487,23835.8,0
+LARK.US,D,20210708,000000,18.0487,18.5386,17.9219,18.0291,39348.4,0
+LARK.US,D,20210709,000000,18.0556,18.3366,18.0487,18.1965,10168.9,0
+LARK.US,D,20210712,000000,18.0487,18.6777,18.0487,18.2961,33170.6,0
+LARK.US,D,20210713,000000,18.3366,18.5974,18.0692,18.3089,5766.51,0
+LARK.US,D,20210714,000000,18.1392,18.2361,18.1392,18.1896,1909.97,0
+LARK.US,D,20210715,000000,18.1631,18.8114,18.1631,18.8114,11310.5,0
+LARK.US,D,20210716,000000,18.5442,18.8852,18.3899,18.4302,10037.2,0
+LARK.US,D,20210719,000000,18.3838,18.5305,18.3699,18.3966,18925.5,0
+LARK.US,D,20210720,000000,18.8443,18.8852,18.3899,18.3899,11958.9,0
+LARK.US,D,20210721,000000,18.7076,18.7779,18.5101,18.5101,12045.2,0
+LARK.US,D,20210722,000000,18.4164,18.8545,18.3899,18.4766,3208.17,0
+LARK.US,D,20210723,000000,18.6175,18.8224,18.1896,18.644,7853.58,0
+LARK.US,D,20210726,000000,18.6241,18.631,18.6241,18.631,468.346,0
+LARK.US,D,20210727,000000,18.3838,18.6175,18.3838,18.6175,6212.9,0
+LARK.US,D,20210728,000000,18.7178,18.7178,18.3838,18.5839,3462.83,0
+LARK.US,D,20210729,000000,18.8646,18.8646,18.4635,18.4635,3635.53,0
+LARK.US,D,20210730,000000,18.5503,18.5503,18.5497,18.5497,1642.13,0
+LARK.US,D,20210802,000000,18.4164,18.4164,18.3228,18.3228,2365.14,0
+LARK.US,D,20210803,000000,18.3838,18.8852,18.3838,18.8852,3729.2,0
+LARK.US,D,20210804,000000,18.644,18.644,18.4766,18.4766,1271.85,0
+LARK.US,D,20210805,000000,18.3899,18.5503,18.3838,18.4506,4409.77,0
+LARK.US,D,20210806,000000,18.7844,18.8183,18.4576,18.5845,4845.92,0
+LARK.US,D,20210809,000000,18.5291,18.644,18.5031,18.5031,5653.81,0
+LARK.US,D,20210810,000000,18.5169,18.7457,18.5169,18.5511,5241.08,0
+LARK.US,D,20210811,000000,18.6595,18.6595,18.5169,18.5169,16437.4,0
+LARK.US,D,20210812,000000,18.497,18.7192,18.4159,18.6515,21403.4,0
+LARK.US,D,20210813,000000,18.5238,18.6181,18.5169,18.5169,6671,0
+LARK.US,D,20210816,000000,18.5238,18.7525,18.5169,18.6583,9102.01,0
+LARK.US,D,20210817,000000,18.5238,18.743,18.5169,18.6719,9164.95,0
+LARK.US,D,20210818,000000,18.5442,18.7192,18.5169,18.5169,4718.58,0
+LARK.US,D,20210819,000000,18.5169,18.7192,18.299,18.5169,36927.6,0
+LARK.US,D,20210820,000000,18.5169,18.7192,18.5169,18.6008,4569.3,0
+LARK.US,D,20210823,000000,18.6719,18.7192,18.5169,18.7192,7240.34,0
+LARK.US,D,20210825,000000,18.7525,18.7525,18.6112,18.6112,1418.21,0
+LARK.US,D,20210826,000000,18.7327,18.7525,18.6249,18.7525,3193.53,0
+LARK.US,D,20210827,000000,18.5974,18.5974,18.5974,18.5974,1248.43,0
+LARK.US,D,20210830,000000,18.5974,18.5974,18.5974,18.5974,1507.48,0
+LARK.US,D,20210831,000000,18.6043,18.6429,18.6043,18.6385,1042.07,0
+LARK.US,D,20210901,000000,18.8538,18.857,18.5247,18.7192,17103.4,0
+LARK.US,D,20210902,000000,18.7389,18.7389,18.5373,18.5914,13836.7,0
+LARK.US,D,20210903,000000,18.6385,18.6515,18.5169,18.6515,6078.25,0
+LARK.US,D,20210907,000000,18.5442,18.6452,18.5442,18.6452,1027.43,0
+LARK.US,D,20210908,000000,18.5169,18.5442,18.5169,18.5442,2611.03,0
+LARK.US,D,20210909,000000,18.5845,18.6603,18.5169,18.5169,2211.47,0
+LARK.US,D,20210910,000000,18.6719,18.773,18.4937,18.5169,7486.22,0
+LARK.US,D,20210913,000000,18.5238,18.5511,18.5238,18.5442,2673.96,0
+LARK.US,D,20210914,000000,18.5442,18.5511,18.5238,18.5238,1126.95,0
+LARK.US,D,20210915,000000,18.5238,18.7561,18.5169,18.5169,4052.65,0
+LARK.US,D,20210916,000000,18.5511,18.5605,18.5511,18.5605,1409.42,0
+LARK.US,D,20210917,000000,18.6181,18.9478,18.5373,18.8674,6078.25,0
+LARK.US,D,20210920,000000,18.5578,18.5578,18.5169,18.5578,5962.63,0
+LARK.US,D,20210921,000000,18.5169,18.5305,18.5169,18.5169,6788.09,0
+LARK.US,D,20210922,000000,18.5169,18.5169,18.5169,18.5169,595.677,0
+LARK.US,D,20210923,000000,18.6653,18.6653,18.5442,18.5442,6296.33,0
+LARK.US,D,20210924,000000,18.6421,18.7192,18.5169,18.5169,922.056,0
+LARK.US,D,20210927,000000,18.5545,18.6515,18.5409,18.6515,3525.76,0
+LARK.US,D,20210928,000000,18.6515,18.8176,18.6515,18.6515,3477.47,0
+LARK.US,D,20210929,000000,18.6515,18.9753,18.5169,18.5305,3085.23,0
+LARK.US,D,20211001,000000,18.6181,18.6181,18.6181,18.6181,589.823,0
+LARK.US,D,20211004,000000,18.6855,18.9615,18.5194,18.5845,3278.42,0
+LARK.US,D,20211005,000000,18.5974,18.5974,18.5974,18.5974,872.294,0
+LARK.US,D,20211006,000000,18.6515,18.6515,18.6515,18.6515,853.268,0
+LARK.US,D,20211007,000000,18.825,18.8331,18.7192,18.773,3257.93,0
+LARK.US,D,20211008,000000,18.6855,18.6855,18.6855,18.6855,673.247,0
+LARK.US,D,20211011,000000,18.7525,19.4932,18.7525,19.0662,6978.35,0
+LARK.US,D,20211013,000000,19.5274,19.5274,19.3435,19.3435,1751.9,0
+LARK.US,D,20211014,000000,19.2241,19.2241,18.9888,19.0492,825.46,0
+LARK.US,D,20211015,000000,19.0695,19.0695,18.9753,18.9888,1915.82,0
+LARK.US,D,20211018,000000,18.8264,19.1858,18.6855,19.1345,3538.94,0
+LARK.US,D,20211019,000000,18.8201,19.1229,18.8201,19.121,1646.52,0
+LARK.US,D,20211021,000000,18.9952,19.0218,18.7868,19.0218,3717.49,0
+LARK.US,D,20211022,000000,18.9077,19.0218,18.8674,19.0218,15686.6,0
+LARK.US,D,20211025,000000,19.1898,19.1898,19.0218,19.0218,2041.69,0
+LARK.US,D,20211026,000000,19.0287,19.0287,19.0218,19.0218,1405.03,0
+LARK.US,D,20211027,000000,19.0287,19.1898,19.0218,19.1898,5760.65,0
+LARK.US,D,20211028,000000,18.9753,19.106,18.9753,19.0218,16362.8,0
+LARK.US,D,20211029,000000,19.1837,19.3588,19.1606,19.2842,8364.37,0
+LARK.US,D,20211101,000000,19.5138,19.5206,19.2583,19.4899,4689.31,0
+LARK.US,D,20211102,000000,19.44,19.5274,19.44,19.5138,6428.05,0
+LARK.US,D,20211103,000000,19.291,19.5473,19.291,19.5473,7768.69,0
+LARK.US,D,20211104,000000,19.5274,19.5809,19.5192,19.5192,3644.31,0
+LARK.US,D,20211105,000000,19.6956,19.6956,19.6956,19.6956,1055.24,0
+LARK.US,D,20211108,000000,19.6956,19.6956,19.6279,19.6279,5195.71,0
+LARK.US,D,20211109,000000,19.662,19.662,19.662,19.662,1384.54,0
+LARK.US,D,20211110,000000,19.6279,19.662,19.6279,19.662,8629.28,0
+LARK.US,D,20211112,000000,19.6553,19.6982,19.3847,19.6982,2082.67,0
+LARK.US,D,20211115,000000,19.8383,19.8588,19.662,19.7605,2764.7,0
+LARK.US,D,20211116,000000,19.5602,19.5602,19.528,19.528,1904.12,0
+LARK.US,D,20211117,000000,19.5268,19.5302,19.1709,19.1709,8664.4,0
+LARK.US,D,20211118,000000,19.323,19.3435,19.323,19.3435,1405.03,0
+LARK.US,D,20211119,000000,19.3608,19.5268,19.33,19.5268,1768,0
+LARK.US,D,20211122,000000,19.7159,20.0282,19.323,19.7296,10337.2,0
+LARK.US,D,20211123,000000,19.7775,21.3563,19.7708,19.947,10067.9,0
+LARK.US,D,20211124,000000,19.947,21.0182,19.9059,19.9675,14776.3,0
+LARK.US,D,20211126,000000,20.3396,20.4018,20.3396,20.4018,905.957,0
+LARK.US,D,20211129,000000,20.1498,20.1498,19.994,20.0554,3679.44,0
+LARK.US,D,20211130,000000,20.2893,20.3605,19.9829,20.2893,10285.4,0
+LARK.US,D,20211201,000000,20.3038,20.645,20.2893,20.2893,6899.74,0
+LARK.US,D,20211202,000000,20.2893,20.4601,20.2893,20.3244,17859.8,0
+LARK.US,D,20211206,000000,20.1328,20.2893,19.9335,20.2893,8856.76,0
+LARK.US,D,20211207,000000,20.2893,20.645,20.2038,20.2893,7414.08,0
+LARK.US,D,20211208,000000,20.2893,20.6378,20.2241,20.3244,6669.75,0
+LARK.US,D,20211209,000000,20.417,20.531,20.2893,20.2893,2311.06,0
+LARK.US,D,20211210,000000,20.2893,20.3179,20.2893,20.3179,2984.31,0
+LARK.US,D,20211213,000000,20.2893,20.417,20.2146,20.2893,5105.81,0
+LARK.US,D,20211214,000000,20.2893,20.6021,20.2893,20.2893,21548.1,0
+LARK.US,D,20211215,000000,20.4743,20.6238,20.2893,20.2893,7591.11,0
+LARK.US,D,20211216,000000,20.2964,20.4335,20.2964,20.3038,2396.09,0
+LARK.US,D,20211217,000000,20.353,20.417,20.2893,20.2964,4829.82,0
+LARK.US,D,20211220,000000,20.2893,20.5775,20.1823,20.2183,14771,0
+LARK.US,D,20211221,000000,20.2893,20.645,20.2893,20.3038,3769.07,0
+LARK.US,D,20211222,000000,20.2893,20.471,20.2893,20.3709,3038.67,0
+LARK.US,D,20211223,000000,20.2893,20.4529,20.2183,20.4529,5621.54,0
+LARK.US,D,20211227,000000,20.3179,20.4458,20.2893,20.2964,5372.04,0
+LARK.US,D,20211228,000000,20.5668,20.5668,20.5668,20.5668,695.549,0
+LARK.US,D,20211229,000000,20.5383,20.5383,20.3388,20.3388,1600.18,0
+LARK.US,D,20211230,000000,20.5031,20.5031,20.2893,20.3038,3636.65,0
+LARK.US,D,20211231,000000,20.5668,20.5668,20.4242,20.4242,1551.39,0
+LARK.US,D,20220103,000000,20.3179,20.3244,20.2893,20.2893,2613.53,0
+LARK.US,D,20220104,000000,20.3605,20.417,20.1259,20.417,11310,0
+LARK.US,D,20220105,000000,20.4107,20.4314,20.4107,20.4314,2000.22,0
+LARK.US,D,20220106,000000,20.3179,20.4278,20.2893,20.4176,5756.75,0
+LARK.US,D,20220107,000000,20.3605,20.5526,20.3605,20.5526,1494.24,0
+LARK.US,D,20220110,000000,20.4637,20.5455,20.3605,20.3819,2861.65,0
+LARK.US,D,20220111,000000,20.3674,20.3674,20.2893,20.2893,4601.22,0
+LARK.US,D,20220112,000000,20.2893,20.2964,20.2893,20.2964,1039.84,0
+LARK.US,D,20220113,000000,20.2893,20.3316,20.2893,20.3316,4662.55,0
+LARK.US,D,20220114,000000,20.3108,20.3108,20.3108,20.3108,333.139,0
+LARK.US,D,20220118,000000,20.5383,21.0721,20.5383,21.0297,15509.7,0
+LARK.US,D,20220119,000000,21.0297,21.3565,20.8587,21.0721,8042.73,0
+LARK.US,D,20220120,000000,21.0721,21.0721,20.4107,20.4107,7616.2,0
+LARK.US,D,20220121,000000,20.4743,20.645,20.3316,20.3674,2885.34,0
+LARK.US,D,20220124,000000,20.5097,20.645,20.3674,20.4492,7094.88,0
+LARK.US,D,20220125,000000,20.4743,20.5739,20.2893,20.3108,5773.48,0
+LARK.US,D,20220126,000000,20.3038,20.6272,20.2531,20.3038,9387.83,0
+LARK.US,D,20220127,000000,20.4669,20.4669,20.2893,20.2893,1766.05,0
+LARK.US,D,20220128,000000,20.2893,20.2893,20.2893,20.2893,7697.04,0
+LARK.US,D,20220131,000000,20.2893,20.2893,20.2183,20.2893,15249.1,0
+LARK.US,D,20220201,000000,20.4637,20.4637,20.2183,20.2183,6789.62,0
+LARK.US,D,20220202,000000,20.2893,20.2893,19.7341,19.7341,6427.21,0
+LARK.US,D,20220203,000000,19.9407,19.9685,19.9407,19.9685,1791.14,0
+LARK.US,D,20220204,000000,20.0684,20.1823,19.9335,20.1823,5091.87,0
+LARK.US,D,20220207,000000,19.8266,20.054,19.7555,19.9973,5323.25,0
+LARK.US,D,20220208,000000,19.8905,19.9685,19.3064,19.9685,5105.81,0
+LARK.US,D,20220209,000000,19.3638,19.6343,19.3496,19.5843,2118.7,0
+LARK.US,D,20220210,000000,19.5775,19.8761,19.5775,19.8483,3316.05,0
+LARK.US,D,20220211,000000,19.5273,19.7692,19.5273,19.7555,2899.28,0
+LARK.US,D,20220214,000000,19.729,19.7555,19.4062,19.4423,3060.97,0
+LARK.US,D,20220215,000000,19.4062,19.8365,19.3703,19.3703,4336.38,0
+LARK.US,D,20220217,000000,19.3919,19.772,19.1908,19.7649,18427.1,0
+LARK.US,D,20220218,000000,19.4922,19.7469,19.4204,19.4708,2614.93,0
+LARK.US,D,20220222,000000,19.4564,19.8079,19.4132,19.7145,5586.7,0
+LARK.US,D,20220223,000000,19.564,19.564,19.2198,19.2198,4566.37,0
+LARK.US,D,20220224,000000,19.1336,19.284,19.0259,19.1049,4591.46,0
+LARK.US,D,20220225,000000,19.033,19.2392,19.0115,19.0115,4630.49,0
+LARK.US,D,20220228,000000,19.1409,19.6357,19.1409,19.2555,12151.9,0
+LARK.US,D,20220301,000000,19.3775,19.564,19.3775,19.4062,4109.18,0
+LARK.US,D,20220302,000000,19.4779,19.7075,19.2769,19.2769,6308.73,0
+LARK.US,D,20220303,000000,19.564,19.9587,19.3059,19.564,21778.1,0
+LARK.US,D,20220304,000000,19.564,19.5856,19.564,19.5856,5680.09,0
+LARK.US,D,20220307,000000,19.5066,19.5496,19.1908,19.1981,5415.25,0
+LARK.US,D,20220308,000000,19.2053,19.3234,19.0403,19.0834,4330.8,0
+LARK.US,D,20220309,000000,19.101,19.1193,18.9792,19.0834,11206.8,0
+LARK.US,D,20220310,000000,19.1049,19.3059,19.0834,19.2628,2417,0
+LARK.US,D,20220311,000000,19.1908,19.1908,19.1908,19.1908,466.952,0
+LARK.US,D,20220315,000000,19.1049,19.1049,19.1049,19.1049,908.814,0
+LARK.US,D,20220316,000000,19.6124,19.6124,18.8465,18.9109,11517.6,0
+LARK.US,D,20220317,000000,18.8393,19.3919,18.8393,19.2985,2210.7,0
+LARK.US,D,20220318,000000,19.9084,19.9084,19.374,19.65,7244.03,0
+LARK.US,D,20220321,000000,19.6933,19.7219,19.2266,19.4062,4157.96,0
+LARK.US,D,20220322,000000,19.1693,19.3632,19.155,19.3632,4081.3,0
+LARK.US,D,20220323,000000,19.3272,19.3272,19.1501,19.1501,1091.41,0
+LARK.US,D,20220325,000000,19.171,19.2592,19.0977,19.2592,1456.61,0
+LARK.US,D,20220328,000000,19.3703,19.3703,19.1193,19.3344,2106.16,0
+LARK.US,D,20220329,000000,19.3344,19.3632,19.2628,19.2628,6802.17,0
+LARK.US,D,20220330,000000,19.1908,19.1908,19.0855,19.0855,2355.67,0
+LARK.US,D,20220331,000000,18.4017,19.0834,18.4017,18.8897,17083.4,0
+LARK.US,D,20220401,000000,19.1908,19.4423,18.6599,19.3775,11967.9,0
+LARK.US,D,20220404,000000,19.3703,19.3704,18.7604,19.3703,9793.45,0
+LARK.US,D,20220405,000000,19.3703,19.3703,18.9296,19.0009,1616.9,0
+LARK.US,D,20220406,000000,19.1049,19.1049,18.7459,18.7459,1650.36,0
+LARK.US,D,20220407,000000,19.1908,19.1908,19.1766,19.1908,2637.23,0
+LARK.US,D,20220408,000000,19.3632,19.3703,19.142,19.1908,4531.52,0
+LARK.US,D,20220411,000000,19.3991,19.3991,18.8285,19.3487,7705.41,0
+LARK.US,D,20220412,000000,19.3487,19.356,18.9114,18.9114,5416.64,0
+LARK.US,D,20220413,000000,19.0398,19.0398,18.6959,18.6959,1955.62,0
+LARK.US,D,20220414,000000,18.9255,18.9255,18.6528,18.7604,5020.78,0
+LARK.US,D,20220418,000000,18.7173,18.9412,18.5884,18.7204,4503.65,0
+LARK.US,D,20220419,000000,19.0127,19.3487,18.8431,19.155,7984.18,0
+LARK.US,D,20220420,000000,18.9506,19.1766,18.9506,19.1766,2135.43,0
+LARK.US,D,20220421,000000,18.8214,18.9883,18.6599,18.6599,3448.47,0
+LARK.US,D,20220422,000000,18.5595,18.8321,18.5071,18.6098,6314.31,0
+LARK.US,D,20220425,000000,18.5813,18.5813,18.5813,18.5813,568.706,0
+LARK.US,D,20220426,000000,18.9109,18.9109,18.6241,18.6241,1922.17,0
+LARK.US,D,20220427,000000,18.8682,18.8682,18.6528,18.6528,1623.87,0
+LARK.US,D,20220428,000000,18.5525,18.5525,18.294,18.4307,5055.63,0
+LARK.US,D,20220429,000000,18.452,18.6424,18.0792,18.3302,7244.03,0
+LARK.US,D,20220502,000000,18.2688,18.2688,18.0359,18.0359,5359.49,0
+LARK.US,D,20220503,000000,18.0612,18.0932,17.9929,18.0932,3139.03,0
+LARK.US,D,20220504,000000,18.0739,18.4376,18.0215,18.4376,13947.2,0
+LARK.US,D,20220505,000000,18.3658,18.3658,17.9786,17.9786,4205.35,0
+LARK.US,D,20220506,000000,17.9798,18.294,17.5947,18.294,13830.1,0
+LARK.US,D,20220509,000000,18.0969,18.2799,17.6738,17.8564,9443.58,0
+LARK.US,D,20220510,000000,17.9867,18.1966,17.8892,17.9938,3397.26,0
+LARK.US,D,20220511,000000,18.1388,18.3213,17.8494,18.3213,3053.11,0
+LARK.US,D,20220512,000000,18.0086,18.4497,17.6541,18.4497,5847.78,0
+LARK.US,D,20220513,000000,17.8347,18.2979,17.8347,18.088,5207.85,0
+LARK.US,D,20220516,000000,17.833,18.3444,17.833,18.0159,4848.5,0
+LARK.US,D,20220517,000000,17.8708,18.088,17.8708,18.088,1618.47,0
+LARK.US,D,20220518,000000,17.907,18.3136,17.4803,17.5745,5093.13,0
+LARK.US,D,20220519,000000,17.7695,17.7695,17.7264,17.7264,2566.61,0
+LARK.US,D,20220520,000000,17.719,17.9723,17.719,17.8277,2527.91,0
+LARK.US,D,20220523,000000,18.088,18.4426,17.719,18.2687,17666.3,0
+LARK.US,D,20220524,000000,18.1712,18.3557,18.0807,18.3557,2040.01,0
+LARK.US,D,20220525,000000,18.3412,18.8189,18.3412,18.479,9482.77,0
+LARK.US,D,20220526,000000,18.4714,18.5006,18.4714,18.5006,1104.31,0
+LARK.US,D,20220527,000000,18.4861,18.4861,18.3371,18.3371,6303.88,0
+LARK.US,D,20220531,000000,18.4861,18.6379,17.8362,18.4497,5941.76,0
+LARK.US,D,20220601,000000,18.6018,18.6885,18.2979,18.5221,3691.66,0
+LARK.US,D,20220602,000000,18.4136,18.7392,18.4136,18.5307,7412.34,0
+LARK.US,D,20220606,000000,18.6594,18.6594,18.5274,18.5274,1571.47,0
+LARK.US,D,20220607,000000,18.2183,18.3773,18.2183,18.3773,1816.11,0
+LARK.US,D,20220608,000000,18.4426,18.5582,18.4136,18.4136,3481.57,0
+LARK.US,D,20220609,000000,18.6741,18.7392,18.6234,18.6234,1317.16,0
+LARK.US,D,20220610,000000,18.2328,18.2328,18.2328,18.2328,1199.68,0
+LARK.US,D,20220614,000000,18.1243,18.1532,18.1243,18.1532,1459.52,0
+LARK.US,D,20220615,000000,18.2398,18.8115,18.2167,18.7392,7064.05,0
+LARK.US,D,20220616,000000,18.2687,18.7392,18.2687,18.7246,3535.48,0
+LARK.US,D,20220617,000000,18.6379,18.645,18.2473,18.5945,3637.75,0
+LARK.US,D,20220621,000000,18.6018,18.6018,17.9867,17.9867,6407.54,0
+LARK.US,D,20220622,000000,17.9795,18.117,17.9795,18.117,2490.59,0
+LARK.US,D,20220623,000000,18.2834,18.2834,18.088,18.088,2157.5,0
+LARK.US,D,20220624,000000,18.0086,18.0159,18.0086,18.0159,1854.81,0
+LARK.US,D,20220628,000000,18.1243,18.1243,18.1243,18.1243,709.031,0
+LARK.US,D,20220630,000000,17.9795,18.334,17.9795,18.334,1524.48,0
+LARK.US,D,20220701,000000,18.4426,18.4426,18.2456,18.3412,2653.68,0
+LARK.US,D,20220705,000000,18.0446,18.0446,18.0446,18.0446,605.371,0
+LARK.US,D,20220707,000000,17.9867,18.0446,17.9795,18.0446,1091.88,0
+LARK.US,D,20220708,000000,18.2908,18.3053,17.9795,18.0736,10759.8,0
+LARK.US,D,20220711,000000,17.9795,18.1819,17.7986,17.7986,5800.78,0
+LARK.US,D,20220712,000000,18.1207,18.1207,17.907,17.907,22698.6,0
+LARK.US,D,20220713,000000,18.2834,18.2834,17.929,18.0086,2695.14,0
+LARK.US,D,20220714,000000,17.7913,17.7986,17.7695,17.7986,1872.78,0
+LARK.US,D,20220715,000000,18.0555,18.1786,17.8708,18.1786,2143.67,0
+LARK.US,D,20220718,000000,17.9145,18.059,17.9145,18.059,1358.63,0
+LARK.US,D,20220719,000000,18.2364,18.2364,18.2328,18.2328,5047.52,0
+LARK.US,D,20220720,000000,18.2908,18.6234,17.8708,18.0086,3589.38,0
+LARK.US,D,20220721,000000,17.8854,18.0521,17.8854,17.9795,3337.83,0
+LARK.US,D,20220722,000000,18.1388,18.1388,17.8347,17.8347,2765.63,0
+LARK.US,D,20220725,000000,18.088,18.3486,18.088,18.3486,3489.87,0
+LARK.US,D,20220726,000000,18.2544,18.3269,18.1243,18.3269,1272.93,0
+LARK.US,D,20220727,000000,18.1834,18.2964,18.0954,18.2964,4245.89,0
+LARK.US,D,20220728,000000,17.9434,17.9434,17.9434,17.9434,465.776,0
+LARK.US,D,20220729,000000,17.9434,17.9795,17.9434,17.9795,720.088,0
+LARK.US,D,20220801,000000,18.1532,18.4426,18.1532,18.4426,3528.57,0
+LARK.US,D,20220802,000000,18.2834,18.2908,18.2834,18.2834,1407,0
+LARK.US,D,20220803,000000,18.3412,18.3702,18.3412,18.3702,1033.83,0
+LARK.US,D,20220804,000000,18.2941,18.2941,18.2941,18.2941,899.764,0
+LARK.US,D,20220805,000000,18.544,18.544,18.4497,18.4497,1600.5,0
+LARK.US,D,20220808,000000,18.6308,18.6308,18.5221,18.6162,4139.47,0
+LARK.US,D,20220809,000000,18.7839,18.7839,18.3463,18.3463,2175.53,0
+LARK.US,D,20220810,000000,18.3828,18.5104,18.2662,18.2662,2976.1,0
+LARK.US,D,20220811,000000,18.4193,18.5398,18.2734,18.2734,3236.56,0
+LARK.US,D,20220812,000000,18.2962,18.2962,18.2952,18.2952,900.646,0
+LARK.US,D,20220815,000000,18.6598,18.6598,18.3244,18.3463,8033.16,0
+LARK.US,D,20220816,000000,18.5286,18.7549,18.5286,18.565,1915.07,0
+LARK.US,D,20220817,000000,18.5178,18.6992,18.5178,18.6992,3231.08,0
+LARK.US,D,20220818,000000,18.762,19.0951,18.6598,18.6598,7944.05,0
+LARK.US,D,20220819,000000,18.6016,19.003,18.6016,18.9736,13914,0
+LARK.US,D,20220822,000000,18.9298,19.55,18.8425,19.2071,10408.8,0
+LARK.US,D,20220823,000000,19.2801,19.798,19.2801,19.798,2525.09,0
+LARK.US,D,20220824,000000,19.8417,19.8417,19.1852,19.2216,8072.91,0
+LARK.US,D,20220825,000000,19.1852,19.2947,19.1852,19.2947,3458.64,0
+LARK.US,D,20220826,000000,18.7914,18.8061,18.7914,18.8061,2371.56,0
+LARK.US,D,20220829,000000,18.5435,19.003,18.5435,18.8203,5435.4,0
+LARK.US,D,20220830,000000,18.5435,18.744,18.5435,18.744,1676.54,0
+LARK.US,D,20220831,000000,18.6235,18.6235,18.6235,18.6235,1069.26,0
+LARK.US,D,20220906,000000,18.514,18.514,18.4337,18.4337,1466.8,0
+LARK.US,D,20220907,000000,18.4412,18.6235,18.4412,18.5652,3189.96,0
+LARK.US,D,20220908,000000,18.4557,18.8425,18.4557,18.8425,1650.49,0
+LARK.US,D,20220909,000000,18.4412,18.7039,18.4412,18.5286,3327.04,0
+LARK.US,D,20220912,000000,18.6016,18.6016,18.4265,18.4412,2490.82,0
+LARK.US,D,20220913,000000,18.4193,18.5031,18.3902,18.5031,4337.35,0
+LARK.US,D,20220914,000000,18.4047,18.4704,18.3098,18.3098,5523.14,0
+LARK.US,D,20220915,000000,18.2734,18.4193,18.2734,18.4193,3100.85,0
+LARK.US,D,20220916,000000,18.3172,19.6959,18.3098,19.3166,25356.5,0
+LARK.US,D,20220919,000000,19.2947,19.2947,18.7549,18.7549,3309.22,0
+LARK.US,D,20220920,000000,18.5578,18.9664,18.3828,18.784,9576.73,0
+LARK.US,D,20220921,000000,18.8933,19.1488,18.8933,19.1488,5153.01,0
+LARK.US,D,20220922,000000,19.0758,19.1488,18.6819,19.1122,5006.33,0
+LARK.US,D,20220923,000000,18.9664,18.9664,18.8277,18.9446,4234.54,0
+LARK.US,D,20220926,000000,18.6598,18.9298,18.6598,18.9298,4160.52,0
+LARK.US,D,20220927,000000,18.9664,19.404,18.9298,19.404,6835.04,0
+LARK.US,D,20220928,000000,19.477,19.477,18.8641,18.8641,7412.16,0
+LARK.US,D,20220929,000000,19.1852,19.2216,18.6125,18.6125,3621.77,0
+LARK.US,D,20220930,000000,18.7476,19.2582,18.6527,18.6527,4344.21,0
+LARK.US,D,20221003,000000,18.9664,18.9664,18.784,18.7914,3628.63,0
+LARK.US,D,20221004,000000,18.8568,18.9664,18.7329,18.7404,1542.2,0
+LARK.US,D,20221005,000000,18.7329,18.784,18.7039,18.784,1376.33,0
+LARK.US,D,20221006,000000,18.8933,18.9218,18.8933,18.9218,847.183,0
+LARK.US,D,20221007,000000,18.9664,18.9664,18.6235,18.6235,2098.76,0
+LARK.US,D,20221010,000000,18.3538,18.4557,18.3538,18.4557,1024.02,0
+LARK.US,D,20221011,000000,18.7545,18.784,18.4337,18.4995,4504.6,0
+LARK.US,D,20221012,000000,18.4055,18.7368,18.3537,18.3537,21541.4,0
+LARK.US,D,20221013,000000,18.3463,18.6893,18.3463,18.4995,15379.5,0
+LARK.US,D,20221014,000000,18.9664,19.003,18.711,18.7549,3491.54,0
+LARK.US,D,20221017,000000,19.0174,19.0174,18.6016,18.7039,1239.24,0
+LARK.US,D,20221018,000000,18.6381,18.835,18.6381,18.7694,1813.63,0
+LARK.US,D,20221019,000000,18.6016,18.6016,18.6016,18.6016,745.74,0
+LARK.US,D,20221020,000000,18.7694,18.7694,18.7404,18.7404,2453.81,0
+LARK.US,D,20221021,000000,18.9664,19.003,18.711,18.711,2219.4,0
+LARK.US,D,20221024,000000,18.4704,18.6819,18.399,18.6691,3107.7,0
+LARK.US,D,20221025,000000,18.9663,18.9664,18.784,18.9664,2338.66,0
+LARK.US,D,20221026,000000,18.9664,18.9664,18.536,18.536,1646.38,0
+LARK.US,D,20221027,000000,18.9664,18.9664,18.9664,18.9664,180.951,0
+LARK.US,D,20221028,000000,18.9664,19.0321,18.6381,18.8568,3432.6,0
+LARK.US,D,20221031,000000,19.0466,19.0466,19.003,19.003,1997.32,0
+LARK.US,D,20221102,000000,19.1488,19.1488,18.9298,18.9298,1354.39,0
+LARK.US,D,20221103,000000,19.8417,19.8417,19.0477,19.1122,1284.48,0
+LARK.US,D,20221104,000000,19.6885,19.6885,18.6893,19.2947,3376.39,0
+LARK.US,D,20221107,000000,19.0577,19.0577,19.0577,19.0577,675.827,0
+LARK.US,D,20221108,000000,19.2398,19.2398,18.8277,18.8277,1262.54,0
+LARK.US,D,20221109,000000,18.7979,18.7979,18.5286,18.5286,10016.7,0
+LARK.US,D,20221110,000000,18.6189,18.7694,18.58,18.7694,2412.69,0
+LARK.US,D,20221111,000000,18.565,18.8789,18.565,18.7476,2681.37,0
+LARK.US,D,20221114,000000,18.8824,18.8824,18.5869,18.6746,2119.32,0
+LARK.US,D,20221115,000000,18.7776,19.084,18.7776,18.9246,7204.52,0
+LARK.US,D,20221116,000000,18.8474,18.9393,18.8291,18.9026,6957.08,0
+LARK.US,D,20221117,000000,18.8291,18.8291,18.7187,18.8291,3473.78,0
+LARK.US,D,20221118,000000,18.8291,18.9394,18.8291,18.9394,7685.82,0
+LARK.US,D,20221121,000000,18.9762,18.9762,18.8071,18.8291,1555.38,0
+LARK.US,D,20221122,000000,18.7628,18.9201,18.7556,18.7556,4704.22,0
+LARK.US,D,20221123,000000,18.8291,18.9897,18.5732,18.7483,4050.25,0
+LARK.US,D,20221125,000000,18.8658,18.8658,18.8658,18.8658,1101.27,0
+LARK.US,D,20221128,000000,18.8952,19.7116,18.8291,19.5645,7844.9,0
+LARK.US,D,20221129,000000,19.1232,19.2257,18.8842,18.8842,3910.21,0
+LARK.US,D,20221130,000000,19.1232,19.7902,18.7847,18.7996,3757.93,0
+LARK.US,D,20221201,000000,19.809,19.809,18.9634,19.3767,15500.7,0
+LARK.US,D,20221202,000000,19.4153,19.7127,19.1278,19.4414,10848.3,0
+LARK.US,D,20221205,000000,19.1139,19.3845,18.5194,18.8437,24313.5,0
+LARK.US,D,20221206,000000,19.0753,19.1064,18.8823,18.8903,7211.06,0
+LARK.US,D,20221207,000000,18.7667,18.9209,18.7126,18.8359,31428.8,0
+LARK.US,D,20221208,000000,18.6352,18.8204,18.6352,18.8204,3026.08,0
+LARK.US,D,20221209,000000,18.7667,19.0139,18.7049,18.7049,5398.26,0
+LARK.US,D,20221212,000000,18.6894,18.7667,18.6894,18.7667,3870.33,0
+LARK.US,D,20221213,000000,18.7743,19.6392,18.7743,18.79,19035.7,0
+LARK.US,D,20221214,000000,18.7356,19.2839,18.3264,18.3264,48848.5,0
+LARK.US,D,20221215,000000,18.4962,18.5348,17.6467,17.6467,66525.9,0
+LARK.US,D,20221216,000000,17.6853,17.917,16.8051,17.0057,57572,0
+LARK.US,D,20221219,000000,16.9903,17.1387,15.9629,16.2335,58809.8,0
+LARK.US,D,20221220,000000,16.3646,16.9825,16.2953,16.6195,57019.1,0
+LARK.US,D,20221221,000000,16.9208,16.9208,16.7896,16.7896,2273.77,0
+LARK.US,D,20221222,000000,16.4187,16.7741,16.4187,16.6349,3462.45,0
+LARK.US,D,20221223,000000,16.7741,16.7741,16.7741,16.7741,925.823,0
+LARK.US,D,20221227,000000,16.9825,17.1832,16.8246,17.1602,2106.73,0
+LARK.US,D,20221228,000000,17.0906,17.5786,16.6223,17.4304,13869.2,0
+LARK.US,D,20221229,000000,17.4845,17.701,17.3765,17.5695,30394.2,0
+LARK.US,D,20221230,000000,17.5695,17.5695,17.2683,17.4767,38296.7,0
+LARK.US,D,20230103,000000,17.4767,17.4767,17.2452,17.2452,7101,0
+LARK.US,D,20230104,000000,17.2452,17.3997,17.2452,17.3997,4408.99,0
+LARK.US,D,20230105,000000,17.3313,17.3313,16.998,16.998,4749.54,0
+LARK.US,D,20230106,000000,16.9903,16.9903,16.7277,16.7277,4802.63,0
+LARK.US,D,20230109,000000,16.7741,17.025,16.7741,16.9363,1824.45,0
+LARK.US,D,20230110,000000,16.9363,17.1757,16.496,16.8512,2493.89,0
+LARK.US,D,20230111,000000,17.0057,17.2993,17.0057,17.2993,1792.08,0
+LARK.US,D,20230112,000000,17.4381,17.5387,17.2838,17.4497,4315.76,0
+LARK.US,D,20230113,000000,17.4691,17.6506,17.4691,17.5695,2284.13,0
+LARK.US,D,20230117,000000,17.7325,17.915,17.6623,17.724,17392.5,0
+LARK.US,D,20230118,000000,17.6629,17.7163,17.2297,17.2297,8099.34,0
+LARK.US,D,20230119,000000,17.2683,17.3808,17.0461,17.2993,9003.15,0
+LARK.US,D,20230120,000000,17.2376,17.2683,17.1331,17.1524,1481.31,0
+LARK.US,D,20230124,000000,17.137,17.2683,17.106,17.106,1022.93,0
+LARK.US,D,20230125,000000,16.9903,17.2608,16.9903,17.12,2607.84,0
+LARK.US,D,20230126,000000,17.079,17.0832,17.079,17.0832,523.122,0
+LARK.US,D,20230127,000000,17.1855,17.1855,17.0869,17.0869,1377.72,0
+LARK.US,D,20230130,000000,17.1447,17.1447,17.1447,17.1447,1777.84,0
+LARK.US,D,20230131,000000,17.052,17.2376,17.052,17.2376,5342.58,0
+LARK.US,D,20230201,000000,17.2065,17.3069,17.168,17.3069,2466.7,0
+LARK.US,D,20230202,000000,17.7548,17.7626,17.5695,17.5695,2175.36,0
+LARK.US,D,20230203,000000,17.7626,19.4462,17.7626,18.2724,19255.8,0
+LARK.US,D,20230206,000000,18.2724,18.2724,18.106,18.226,4490.57,0
+LARK.US,D,20230207,000000,18.056,18.1873,17.7701,18.1024,13983.1,0
+LARK.US,D,20230208,000000,17.8013,17.8706,17.5926,17.5926,9280.25,0
+LARK.US,D,20230209,000000,17.9941,17.9941,17.7471,17.7471,21051.8,0
+LARK.US,D,20230213,000000,18.0483,18.0483,17.609,17.609,2171.47,0
+LARK.US,D,20230214,000000,17.842,17.9197,17.842,17.9122,5205.87,0
+LARK.US,D,20230215,000000,17.842,18.1924,17.842,18.1924,13996.5,0
+LARK.US,D,20230216,000000,17.8653,17.9976,17.8524,17.8524,3302.44,0
+LARK.US,D,20230217,000000,17.842,18.1066,17.842,17.9432,8170.76,0
+LARK.US,D,20230221,000000,17.842,18.0134,17.842,18.0134,10678.7,0
+LARK.US,D,20230222,000000,18.1924,18.1924,17.8496,17.8653,4390.85,0
+LARK.US,D,20230223,000000,17.9355,17.9355,17.9355,17.9355,998.563,0
+LARK.US,D,20230224,000000,17.9276,18.0828,17.9276,18.0825,2596.52,0
+LARK.US,D,20230227,000000,18.1379,18.2238,17.9277,18.1299,12366.5,0
+LARK.US,D,20230228,000000,18.0054,18.2158,17.9509,18.0209,2744.12,0
+LARK.US,D,20230301,000000,18.1145,18.1145,17.7872,17.7872,12774.6,0
+LARK.US,D,20230302,000000,17.8731,18.167,17.8731,18.0676,2606.79,0
+LARK.US,D,20230303,000000,18.0134,18.0834,17.9743,18.0599,4131.58,0
+LARK.US,D,20230306,000000,17.8031,17.9976,17.8031,17.9976,2692.78,0
+LARK.US,D,20230307,000000,17.9588,18.1028,17.6082,17.6082,2796.74,0
+LARK.US,D,20230308,000000,17.686,17.842,17.5847,17.5847,2588.82,0
+LARK.US,D,20230309,000000,17.5692,17.7172,17.0354,17.1329,10727.5,0
+LARK.US,D,20230310,000000,17.2731,17.2731,16.5875,16.5875,1736.57,0
+LARK.US,D,20230313,000000,17.3003,17.3003,17.0628,17.0705,13069.8,0
+LARK.US,D,20230314,000000,17.4327,17.4327,17.1329,17.2029,5203.31,0
+LARK.US,D,20230315,000000,17.4133,17.4133,16.9614,16.9849,2101.09,0
+LARK.US,D,20230316,000000,17.0073,17.0073,17.0073,17.0073,2095.95,0
+LARK.US,D,20230317,000000,17.024,17.024,16.2601,16.2601,15341.6,0
+LARK.US,D,20230320,000000,16.5252,16.5874,15.9642,16.1434,9152.64,0
+LARK.US,D,20230321,000000,16.4181,16.4551,16.3615,16.4551,7525.16,0
+LARK.US,D,20230322,000000,16.6654,16.6732,16.4237,16.4237,3217.73,0
+LARK.US,D,20230323,000000,16.1785,16.2447,16.1785,16.2447,1078.14,0
+LARK.US,D,20230324,000000,16.3615,16.4783,16.1796,16.4783,3479.57,0
+LARK.US,D,20230327,000000,16.4707,16.4707,16.4707,16.4707,850.961,0
+LARK.US,D,20230328,000000,16.5017,16.5017,16.4004,16.4004,1719.89,0
+LARK.US,D,20230329,000000,16.151,16.151,16.0887,16.0887,3348.65,0
+LARK.US,D,20230330,000000,16.2914,16.2914,16.1278,16.1278,3084.25,0
+LARK.US,D,20230331,000000,16.2174,16.2174,16.0887,16.0965,3183.08,0
+LARK.US,D,20230403,000000,16.2601,16.4159,15.9875,16.2447,7765.18,0
+LARK.US,D,20230404,000000,16.2837,16.2837,16.2601,16.2601,2256.39,0
+LARK.US,D,20230405,000000,16.1355,16.3327,16.0652,16.3327,3781.19,0
+LARK.US,D,20230406,000000,16.1588,16.1588,16.0887,16.1043,2104.94,0
+LARK.US,D,20230410,000000,16.1667,16.2563,16.1087,16.2056,3249.82,0
+LARK.US,D,20230411,000000,16.3926,16.5954,16.0897,16.307,7811.38,0
+LARK.US,D,20230412,000000,16.2914,16.5532,16.2837,16.3538,6615.16,0
+LARK.US,D,20230413,000000,16.4551,16.681,16.4004,16.681,1957.33,0
+LARK.US,D,20230417,000000,16.4627,16.6575,16.4509,16.5954,1914.98,0
+LARK.US,D,20230419,000000,16.2837,16.3615,16.2837,16.3615,1275.79,0
+LARK.US,D,20230420,000000,16.2447,16.2837,16.2447,16.2837,1497.84,0
+LARK.US,D,20230421,000000,16.1278,16.1278,16.1278,16.1278,577.575,0
+LARK.US,D,20230424,000000,15.9442,16.0304,15.9442,16.0304,4620.6,0
+LARK.US,D,20230425,000000,15.8705,15.8705,15.8551,15.8705,1386.18,0
+LARK.US,D,20230426,000000,15.7849,16.2641,15.7772,15.8162,4528.19,0
+LARK.US,D,20230427,000000,16.0185,16.681,15.7849,16.081,4005.8,0
+LARK.US,D,20230428,000000,16.0652,16.0652,15.8395,15.8395,1775.08,0
+LARK.US,D,20230501,000000,16.0731,16.0731,15.972,15.972,2636.31,0
+LARK.US,D,20230502,000000,15.8939,16.0287,15.7772,16.0108,6355.89,0
+LARK.US,D,20230503,000000,16.1278,16.3226,15.8705,15.8705,4752.8,0
+LARK.US,D,20230504,000000,15.8939,15.8939,15.0526,15.1695,4760.5,0
+LARK.US,D,20230505,000000,15.2474,15.8162,15.2084,15.3564,9673.74,0
+LARK.US,D,20230508,000000,15.5669,15.5669,14.9209,15.3486,5003.08,0
+LARK.US,D,20230509,000000,15.341,15.473,15.2707,15.3876,6124.86,0
+LARK.US,D,20230510,000000,15.3564,15.4459,15.3564,15.3954,5159.67,0
+LARK.US,D,20230511,000000,15.2942,15.3876,15.2785,15.2942,2353.94,0
+LARK.US,D,20230512,000000,15.4032,15.5044,15.3332,15.5044,7263.33,0
+LARK.US,D,20230515,000000,16.3461,16.3461,15.5825,15.6835,3075.26,0
+LARK.US,D,20230516,000000,15.7756,16.1165,15.7544,15.8488,10131.6,0
+LARK.US,D,20230517,000000,15.8884,15.9039,15.8884,15.9039,1374.95,0
+LARK.US,D,20230518,000000,16.1008,16.1323,15.9904,16.1323,1453.73,0
+LARK.US,D,20230519,000000,16.1323,16.498,15.7782,16.2819,8296.71,0
+LARK.US,D,20230522,000000,16.1008,16.1008,15.8648,15.8648,2066.23,0
+LARK.US,D,20230523,000000,15.9354,16.1323,15.9039,16.0849,2700.34,0
+LARK.US,D,20230524,000000,16.5179,16.5179,15.7387,15.9747,6991.66,0
+LARK.US,D,20230525,000000,15.8843,16.0457,15.7859,15.7859,9068.06,0
+LARK.US,D,20230526,000000,15.7782,16.321,15.7387,16.1559,7736.31,0
+LARK.US,D,20230530,000000,15.8568,16.5257,15.8568,16.5257,2308.95,0
+LARK.US,D,20230531,000000,16.5099,16.5179,15.9828,16.1559,4630.6,0
+LARK.US,D,20230601,000000,16.2109,16.3605,16.2109,16.3605,1326.66,0
+LARK.US,D,20230602,000000,16.8389,16.8389,16.683,16.8052,2250.49,0
+LARK.US,D,20230605,000000,16.7223,16.7224,16.7207,16.7224,3244.22,0
+LARK.US,D,20230606,000000,16.927,16.927,16.7737,16.8956,1218.64,0
+LARK.US,D,20230607,000000,17.1395,17.171,17.1395,17.171,1467.71,0
+LARK.US,D,20230608,000000,17.289,17.3125,17.0152,17.0152,4893.65,0
+LARK.US,D,20230609,000000,16.8011,16.9587,16.8011,16.9587,862.838,0
+LARK.US,D,20230612,000000,16.9191,16.9191,16.9191,16.9191,734.492,0
+LARK.US,D,20230613,000000,17.0142,17.0142,17.0142,17.0142,368.517,0
+LARK.US,D,20230614,000000,17.0176,17.4688,17.0176,17.1158,2546.58,0
+LARK.US,D,20230615,000000,17.0372,17.1081,17.0372,17.0765,3109.52,0
+LARK.US,D,20230616,000000,17.2508,17.588,16.8796,17.588,10216.8,0
+LARK.US,D,20230620,000000,17.3992,17.3992,16.9587,17.1946,4532.76,0
+LARK.US,D,20230621,000000,17.4021,17.4701,17.4021,17.4465,1973.47,0
+LARK.US,D,20230622,000000,17.3836,17.3836,17.1158,17.1158,761.178,0
+LARK.US,D,20230623,000000,17.2804,17.2804,17.2771,17.2771,3373.83,0
+LARK.US,D,20230626,000000,17.2734,17.2734,17.2733,17.2733,1254.22,0
+LARK.US,D,20230627,000000,17.2734,17.4071,17.1158,17.1475,3335.71,0
+LARK.US,D,20230628,000000,17.1395,17.3125,16.9192,16.927,8714.79,0
+LARK.US,D,20230629,000000,16.9979,17.2339,16.9191,17.2339,9295.52,0
+LARK.US,D,20230630,000000,17.2575,17.2654,17.1475,17.1475,1077.59,0
+LARK.US,D,20230703,000000,17.3125,17.3125,17.3125,17.3125,484.155,0
+LARK.US,D,20230705,000000,17.2339,17.3125,17.2339,17.3125,5213.88,0
+LARK.US,D,20230706,000000,17.2339,17.6667,16.6698,17.4621,6436.34,0
+LARK.US,D,20230707,000000,17.1789,17.1789,17.1789,17.1789,839.964,0
+LARK.US,D,20230710,000000,17.0609,17.0609,16.8796,17.0214,3635.61,0
+LARK.US,D,20230711,000000,17.0136,17.0372,16.8404,16.9587,2829.95,0
+LARK.US,D,20230712,000000,16.9429,16.9429,16.7224,16.7303,6916.68,0
+LARK.US,D,20230713,000000,16.7618,16.7618,16.0535,16.738,24454.2,0
+LARK.US,D,20230714,000000,16.7854,16.9979,16.7854,16.9979,13311,0
+LARK.US,D,20230717,000000,16.927,16.9979,16.738,16.738,4896.19,0
+LARK.US,D,20230718,000000,16.8404,16.8404,16.6438,16.8404,5320.62,0
+LARK.US,D,20230719,000000,16.8956,17.0844,16.695,17.0844,5030.89,0
+LARK.US,D,20230720,000000,17.0057,17.0057,16.7303,16.9663,7713.44,0
+LARK.US,D,20230721,000000,16.9115,17.0057,16.8247,16.927,5570.96,0
+LARK.US,D,20230724,000000,17.084,17.084,16.565,16.9821,7191.16,0
+LARK.US,D,20230725,000000,17.2339,17.2339,16.6675,16.8404,5391.78,0
+LARK.US,D,20230726,000000,16.8404,16.9191,16.7854,16.8247,9437.85,0
+LARK.US,D,20230727,000000,16.8246,16.8247,16.6122,16.738,10289.2,0
+LARK.US,D,20230728,000000,16.7618,16.7618,16.7145,16.7617,6210.14,0
+LARK.US,D,20230731,000000,16.7224,16.7224,16.683,16.683,4389.16,0
+LARK.US,D,20230801,000000,16.7224,16.7224,16.6594,16.6594,7008.17,0
+LARK.US,D,20230802,000000,16.6869,16.6869,16.4242,16.4242,3282.34,0
+LARK.US,D,20230803,000000,16.4155,16.7224,16.3684,16.5335,11415.1,0
+LARK.US,D,20230804,000000,16.6122,16.7224,16.6122,16.6704,2673.65,0
+LARK.US,D,20230807,000000,16.6594,16.683,16.5572,16.6122,4034.62,0
+LARK.US,D,20230808,000000,16.3683,16.6477,16.3683,16.5729,2584.7,0
+LARK.US,D,20230809,000000,16.4077,16.4155,16.2266,16.2266,4992.77,0
+LARK.US,D,20230810,000000,16.27,16.6829,16.14,16.329,7977.76,0
+LARK.US,D,20230811,000000,16.329,16.3683,16.2109,16.2188,8942.25,0
+LARK.US,D,20230814,000000,15.9433,16.1243,15.9433,16.0929,2805.81,0
+LARK.US,D,20230815,000000,15.9591,16.2857,15.8961,15.912,3790.64,0
+LARK.US,D,20230816,000000,15.912,15.9433,15.7859,15.7859,4142.64,0
+LARK.US,D,20230817,000000,15.8803,16.0929,15.8803,16.0614,6564.68,0
+LARK.US,D,20230818,000000,15.9276,16.1087,15.8725,16.1008,6197.44,0
+LARK.US,D,20230821,000000,15.8725,16.03,15.7387,15.7387,4418.39,0
+LARK.US,D,20230822,000000,15.8978,15.8978,15.7387,15.8262,5501.41,0
+LARK.US,D,20230823,000000,15.6354,15.6354,15.381,15.3891,3126.23,0
+LARK.US,D,20230824,000000,15.4208,15.5243,15.4208,15.5243,1839.25,0
+LARK.US,D,20230825,000000,15.7387,15.7704,15.3415,15.7387,4225.76,0
+LARK.US,D,20230828,000000,15.7575,15.7575,15.7069,15.7467,1576.32,0
+LARK.US,D,20230829,000000,15.8023,15.8899,15.3891,15.4764,6363.17,0
+LARK.US,D,20230830,000000,15.4605,15.5004,15.4605,15.5004,1612.8,0
+LARK.US,D,20230831,000000,15.4208,15.4208,15.2459,15.2539,3497.35,0
+LARK.US,D,20230901,000000,15.4288,15.5004,15.2222,15.381,11175.1,0
+LARK.US,D,20230905,000000,15.5401,15.5798,15.3572,15.3572,2830.59,0
+LARK.US,D,20230906,000000,15.4526,15.4526,15.1983,15.1983,3464.64,0
+LARK.US,D,20230907,000000,15.3626,15.3626,15.1108,15.1108,3902.44,0
+LARK.US,D,20230908,000000,15.1301,15.1504,15.1027,15.1027,1875.73,0
+LARK.US,D,20230911,000000,15.1583,15.4922,15.1546,15.1983,6697.81,0
+LARK.US,D,20230912,000000,15.1187,15.3266,14.7769,15.1027,3855.89,0
+LARK.US,D,20230913,000000,14.8961,15.1027,14.8961,14.904,9802.65,0
+LARK.US,D,20230914,000000,14.9758,15.3476,14.9758,14.9837,8186.07,0
+LARK.US,D,20230915,000000,15.0513,15.7546,15.0234,15.7546,31350.3,0
+LARK.US,D,20230918,000000,15.3334,15.8101,15.2061,15.2061,8135.75,0
+LARK.US,D,20230919,000000,15.2904,15.2904,15.0472,15.079,4803.2,0
+LARK.US,D,20230920,000000,15.1027,15.1027,15.0431,15.1027,1620.35,0
+LARK.US,D,20230921,000000,15.0538,15.0538,14.9518,14.9519,5403.28,0
+LARK.US,D,20230922,000000,14.904,14.9837,14.904,14.904,2479.59,0
+LARK.US,D,20230925,000000,14.3557,15.0591,14.2055,14.308,30303.7,0
+LARK.US,D,20230926,000000,14.7024,14.7024,13.998,14.4114,9169.86,0
+LARK.US,D,20230927,000000,14.2364,14.4432,14.0695,14.0695,4806.97,0
+LARK.US,D,20230928,000000,14.1012,14.5225,14.1012,14.3716,7009.8,0
+LARK.US,D,20230929,000000,14.5386,14.7092,14.295,14.4669,4498.75,0
+LARK.US,D,20231002,000000,14.459,14.459,14.2841,14.316,5603.31,0
+LARK.US,D,20231003,000000,14.4351,14.4351,14.1491,14.3238,4837.16,0
+LARK.US,D,20231004,000000,14.308,14.308,14.308,14.308,1528.52,0
+LARK.US,D,20231005,000000,14.2364,14.2521,14.0416,14.1491,5093.8,0
+LARK.US,D,20231006,000000,14.0775,14.3238,14.0775,14.3238,1266.84,0
+LARK.US,D,20231009,000000,14.0855,14.0855,14.0855,14.0855,283.059,0
+LARK.US,D,20231010,000000,14.4351,14.546,14.3319,14.3319,2743.78,0
+LARK.US,D,20231011,000000,15.4899,15.4899,14.3874,14.3874,2225.47,0
+LARK.US,D,20231012,000000,14.3278,14.4748,14.0139,14.4748,5390.7,0
+LARK.US,D,20231016,000000,14.7055,14.7271,14.2204,14.2204,4725.2,0
+LARK.US,D,20231017,000000,14.2999,14.4067,14.2999,14.308,5378.12,0
+LARK.US,D,20231018,000000,14.308,14.308,13.9344,13.9344,2266.99,0
+LARK.US,D,20231019,000000,14.0855,14.0855,13.7913,13.9105,3987.99,0
+LARK.US,D,20231020,000000,13.7913,14.1115,13.7913,13.9105,2602.88,0
+LARK.US,D,20231023,000000,13.9105,14.0299,13.9105,13.9105,12199.2,0
+LARK.US,D,20231024,000000,13.7436,14.3477,13.6508,13.7198,4118.82,0
+LARK.US,D,20231025,000000,14.0842,14.0842,13.1078,13.1951,9069.22,0
+LARK.US,D,20231026,000000,13.4654,13.4654,13.1156,13.3779,5686.34,0
+LARK.US,D,20231027,000000,13.3381,13.5529,13.1951,13.2825,3555.22,0
+LARK.US,D,20231030,000000,13.1237,13.8628,13.1237,13.3541,12940.2,0
+LARK.US,D,20231031,000000,13.1156,13.2746,13.1156,13.2745,3613.09,0
+LARK.US,D,20231101,000000,13.1793,13.521,13.1554,13.5131,2305.98,0
+LARK.US,D,20231102,000000,13.5737,13.5737,13.5092,13.5092,4532.72,0
+LARK.US,D,20231103,000000,13.5131,14.4193,13.3355,13.9582,6585.84,0
+LARK.US,D,20231106,000000,14.2999,14.4272,14.1171,14.1251,1807.8,0
+LARK.US,D,20231107,000000,14.1094,14.1094,13.9105,13.9105,1417.81,0
+LARK.US,D,20231108,000000,13.998,14.1251,13.998,14.0695,1149.84,0
+LARK.US,D,20231109,000000,14.0621,15.0472,14.0621,15.0472,3302.35,0
+LARK.US,D,20231110,000000,15.0472,15.0472,15.0472,15.0472,460.443,0
+LARK.US,D,20231113,000000,14.8087,15.0394,14.7055,14.7055,2357.56,0
+LARK.US,D,20231114,000000,14.9907,15.4689,14.8796,15.067,4242.29,0
+LARK.US,D,20231115,000000,15.2678,15.2678,15.067,15.1715,1884.08,0
+LARK.US,D,20231116,000000,15.1815,15.1815,14.8983,14.9867,3346.3,0
+LARK.US,D,20231117,000000,15.2678,15.2678,15.2678,15.2678,920.886,0
+LARK.US,D,20231120,000000,15.2678,15.5089,14.9241,15.4722,3284.07,0
+LARK.US,D,20231121,000000,15.6214,15.7019,15.6214,15.6696,5109.67,0
+LARK.US,D,20231122,000000,15.4286,15.4848,15.4286,15.4848,817.597,0
+LARK.US,D,20231124,000000,15.5893,15.7904,15.5893,15.7904,1473.41,0
+LARK.US,D,20231127,000000,15.8625,15.9509,15.3352,15.5893,8743.44,0
+LARK.US,D,20231128,000000,15.5732,16.0554,15.5732,15.9498,2437.85,0
+LARK.US,D,20231129,000000,15.9428,16.0312,15.7502,15.7502,2253.68,0
+LARK.US,D,20231130,000000,16.5375,16.5375,16.1368,16.1368,3708.43,0
+LARK.US,D,20231201,000000,16.4109,16.8751,16.1156,16.1579,4404.13,0
+LARK.US,D,20231204,000000,16.875,16.875,16.875,16.875,1181.62,0
+LARK.US,D,20231205,000000,15.7024,16.6557,15.7024,16.2674,1854.8,0
+LARK.US,D,20231206,000000,16.2674,16.5375,16.2674,16.5375,2328.88,0
+LARK.US,D,20231207,000000,16.2084,16.6641,16.2084,16.6641,2876.43,0
+LARK.US,D,20231208,000000,16.4024,17.3896,16.4024,17.3812,6345.46,0
+LARK.US,D,20231211,000000,17.4235,17.4235,16.6304,17.0774,6810.05,0
+LARK.US,D,20231212,000000,16.7316,16.9669,16.2347,16.3689,2434.36,0
+LARK.US,D,20231213,000000,16.5375,16.5375,16.3689,16.3689,1470.81,0
+LARK.US,D,20231214,000000,16.2169,16.8751,16.0312,16.2844,20916,0
+LARK.US,D,20231215,000000,16.3349,16.6219,16.3012,16.6219,7361.16,0
+LARK.US,D,20231218,000000,16.3689,16.6051,15.5322,16.2674,5067.83,0
+LARK.US,D,20231219,000000,16.2508,16.6219,16.1917,16.6051,3834.06,0
+LARK.US,D,20231220,000000,16.1832,16.6768,16.1832,16.5966,4290.35,0
+LARK.US,D,20231221,000000,16.347,16.347,16.1241,16.1956,4807.09,0
+LARK.US,D,20231222,000000,16.3097,16.5712,16.3097,16.5712,6968.86,0
+LARK.US,D,20231226,000000,16.4866,16.5712,16.4866,16.5712,3207.1,0
+LARK.US,D,20231227,000000,16.3689,16.3689,16.3349,16.3436,2392.88,0
+LARK.US,D,20231228,000000,16.3182,16.6051,16.3182,16.3349,5501.61,0
+LARK.US,D,20231229,000000,16.2674,16.7021,16.1504,16.7021,2139.25,0
+LARK.US,D,20240102,000000,16.6725,16.6725,16.6459,16.6725,2260.14,0
+LARK.US,D,20240103,000000,16.6725,17.0565,16.3771,16.3771,5384.28,0
+LARK.US,D,20240104,000000,17.086,17.086,16.3604,16.6134,3606.5,0
+LARK.US,D,20240105,000000,16.5797,16.7274,16.5712,16.7274,1752.88,0
+LARK.US,D,20240108,000000,16.5797,17.0033,16.5797,16.9087,4782.2,0
+LARK.US,D,20240109,000000,16.9171,17.0691,16.8751,17.0691,5114.05,0
+LARK.US,D,20240110,000000,17.0607,17.2591,17.0437,17.0522,12604.4,0
+LARK.US,D,20240111,000000,17.086,17.086,16.5544,16.5544,16405.2,0
+LARK.US,D,20240112,000000,16.7064,16.7065,16.7064,16.7064,2258.95,0
+LARK.US,D,20240116,000000,16.8835,17.4361,16.8835,17.0522,2251.84,0
+LARK.US,D,20240117,000000,17.3389,17.3389,17.1829,17.1829,2185.47,0
+LARK.US,D,20240118,000000,17.3389,17.4656,17.2065,17.3443,2653.62,0
+LARK.US,D,20240119,000000,17.3389,17.3795,17.2126,17.2463,2119.1,0
+LARK.US,D,20240122,000000,17.3054,17.4235,17.1873,17.1873,1294.21,0
+LARK.US,D,20240123,000000,17.221,17.221,17.1873,17.2041,3689.47,0
+LARK.US,D,20240124,000000,17.1873,17.1873,17.1873,17.1873,776.294,0
+LARK.US,D,20240125,000000,17.3476,18.3771,17.3476,18.3771,2847.99,0
+LARK.US,D,20240126,000000,18.1409,18.1409,17.2041,17.7821,1197.03,0
+LARK.US,D,20240129,000000,18.0056,18.1237,18.0056,18.1237,389.924,0
+LARK.US,D,20240131,000000,17.9634,18.0352,17.8538,17.8538,6274.35,0
+LARK.US,D,20240201,000000,17.9873,17.9873,17.9873,17.9873,1050.07,0
+LARK.US,D,20240202,000000,18.0816,18.0816,17.7188,17.7188,2273.17,0
+LARK.US,D,20240205,000000,17.7188,18.0649,17.4085,17.7273,3988.13,0
+LARK.US,D,20240206,000000,17.8115,18.2757,16.8751,16.8919,11825.7,0
+LARK.US,D,20240207,000000,16.8751,16.8751,16.1327,16.1327,6829.01,0
+LARK.US,D,20240208,000000,16.6641,16.7738,16.6641,16.7654,4638.8,0
+LARK.US,D,20240209,000000,16.4487,16.9087,16.4487,16.9087,849.775,0
+LARK.US,D,20240212,000000,16.9087,17.7187,16.8346,17.145,4622.2,0
+LARK.US,D,20240213,000000,16.4461,16.8723,16.2973,16.8723,3434.34,0
+LARK.US,D,20240214,000000,16.6251,17.1792,16.6251,17.1792,897.294,0
+LARK.US,D,20240215,000000,16.9716,17.0513,16.7699,16.7699,1713.65,0
+LARK.US,D,20240216,000000,17.0001,17.0001,16.9323,16.9323,1000.51,0
+LARK.US,D,20240220,000000,16.8381,16.8381,16.3179,16.3265,2010.4,0
+LARK.US,D,20240221,000000,16.3692,16.6633,16.3692,16.6633,1066.19,0
+LARK.US,D,20240222,000000,16.4972,16.9915,16.4972,16.7103,1534.19,0
+LARK.US,D,20240223,000000,16.5226,16.7017,16.4373,16.7017,1970.52,0
+LARK.US,D,20240226,000000,16.3692,17.4519,16.3692,17.2218,9450.32,0
+LARK.US,D,20240227,000000,16.7955,17.6738,16.3689,16.983,8553.03,0
+LARK.US,D,20240228,000000,17.1366,17.2475,16.6678,16.8807,6673.99,0
+LARK.US,D,20240229,000000,17.6822,17.7077,16.5652,16.5652,3653.68,0
+LARK.US,D,20240301,000000,16.5399,16.5399,16.5399,16.5399,5718.05,0
+LARK.US,D,20240304,000000,16.736,16.736,16.736,16.736,451.579,0
+LARK.US,D,20240306,000000,17.0171,18.047,16.8361,17.0683,5149.17,0
+LARK.US,D,20240307,000000,17.4585,17.5175,17.2047,17.2475,8320.78,0
+LARK.US,D,20240308,000000,17.4775,17.4775,17.2047,17.2047,2778.67,0
+LARK.US,D,20240311,000000,17.435,17.6013,17.226,17.226,1496.66,0
+LARK.US,D,20240312,000000,17.1792,17.1792,16.6251,16.6251,7808.21,0
+LARK.US,D,20240313,000000,16.6505,16.7528,16.3265,16.4546,18840.8,0
+LARK.US,D,20240314,000000,16.3265,16.6251,15.8577,15.9429,25952.3,0
+LARK.US,D,20240315,000000,16.1987,16.6589,16.1134,16.1134,2709.47,0
+LARK.US,D,20240318,000000,16.3692,16.4118,16.3692,16.4118,2274.31,0
+LARK.US,D,20240319,000000,16.7785,17.0337,16.2328,16.4461,4124.03,0
+LARK.US,D,20240321,000000,17.0094,17.0094,16.3309,16.3692,2025.65,0
+LARK.US,D,20240322,000000,16.7827,16.7827,16.0709,16.3862,2359.94,0
+LARK.US,D,20240325,000000,16.7938,16.7938,16.2413,16.2413,1147.12,0
+LARK.US,D,20240326,000000,16.8467,17.0342,16.2157,16.4376,4732.78,0
+LARK.US,D,20240327,000000,16.2841,16.7103,16.2841,16.7103,4716.36,0
+LARK.US,D,20240328,000000,16.9236,16.9236,16.3692,16.4373,1714.82,0
+LARK.US,D,20240401,000000,16.5399,16.773,16.4289,16.4289,3808.51,0
+LARK.US,D,20240402,000000,16.94,16.94,16.3692,16.5652,1230.4,0
+LARK.US,D,20240403,000000,17.0001,17.0001,16.706,16.706,1400.48,0
+LARK.US,D,20240404,000000,16.7196,16.7196,16.4204,16.4461,2809.17,0
+LARK.US,D,20240405,000000,16.2841,16.9236,16.1987,16.1987,3333.47,0
+LARK.US,D,20240408,000000,16.5056,16.6462,16.2413,16.2413,1943.55,0
+LARK.US,D,20240409,000000,16.1987,16.9236,16.1987,16.4118,2861.95,0
+LARK.US,D,20240410,000000,16.1987,16.4373,16.1987,16.4373,4954.47,0
+LARK.US,D,20240412,000000,16.2072,16.4717,16.2072,16.4717,943.038,0
+LARK.US,D,20240415,000000,16.48,16.8381,16.3319,16.838,3542.25,0
+LARK.US,D,20240416,000000,16.7785,16.7954,16.7785,16.7954,1925.95,0
+LARK.US,D,20240417,000000,16.4546,16.5585,16.2841,16.4118,5056.51,0
+LARK.US,D,20240418,000000,16.1987,16.1987,16.1987,16.1987,2011.58,0
+LARK.US,D,20240419,000000,16.1987,16.1988,16.1987,16.1987,643.94,0
+LARK.US,D,20240422,000000,16.4288,16.4929,16.2242,16.2242,5614.83,0
+LARK.US,D,20240423,000000,16.3947,16.3947,16.3947,16.3947,297.925,0
+LARK.US,D,20240424,000000,16.2072,16.4117,15.9941,16.3608,5719.22,0
+LARK.US,D,20240425,000000,16.1987,16.1987,16.1987,16.1987,348.361,0
+LARK.US,D,20240429,000000,16.0282,16.0282,15.7298,15.7298,3508.24,0
+LARK.US,D,20240430,000000,15.4738,15.8577,15.3461,15.3461,9039.79,0
+LARK.US,D,20240501,000000,15.2609,15.6146,15.2609,15.5591,8821.63,0
+LARK.US,D,20240502,000000,15.6019,15.9174,15.6019,15.7681,1445.05,0
+LARK.US,D,20240503,000000,15.6956,16.3529,15.6956,15.8749,2381.05,0
+LARK.US,D,20240506,000000,15.781,16.0282,15.781,16.0282,2172.27,0
+LARK.US,D,20240507,000000,16.0709,16.4118,16.0452,16.0452,5068.24,0
+LARK.US,D,20240508,000000,15.8918,16.6846,15.7725,16.1816,3971.55,0
+LARK.US,D,20240509,000000,15.9856,16.7937,15.9856,16.5652,2639.1,0
+LARK.US,D,20240510,000000,16.4546,16.5399,16.4546,16.5013,1391.09,0
+LARK.US,D,20240513,000000,16.4373,16.4885,16.2925,16.4118,8670.32,0
+LARK.US,D,20240514,000000,16.3946,16.4498,16.3946,16.4498,1071.96,0
+LARK.US,D,20240515,000000,16.5412,16.636,16.5228,16.636,2265.74,0
+LARK.US,D,20240516,000000,16.3558,16.5067,16.3558,16.4763,3193.85,0
+LARK.US,D,20240517,000000,16.4032,16.5067,16.2912,16.2912,3517.53,0
+LARK.US,D,20240520,000000,16.3601,16.5412,16.3601,16.4635,7488.68,0
+LARK.US,D,20240521,000000,16.2912,16.8773,16.2912,16.5929,5659.15,0
+LARK.US,D,20240522,000000,16.636,16.8083,16.636,16.8083,3349.31,0
+LARK.US,D,20240523,000000,16.4291,16.4291,16.2912,16.2912,9429.59,0
+LARK.US,D,20240524,000000,16.5648,16.8428,16.4205,16.7653,7197.49,0
+LARK.US,D,20240528,000000,16.8428,16.8514,16.7653,16.8083,2965.31,0
+LARK.US,D,20240529,000000,17.0066,17.024,16.3344,16.5239,4002.47,0
+LARK.US,D,20240530,000000,16.593,16.7996,16.593,16.6703,874.743,0
+LARK.US,D,20240603,000000,16.7307,17.0381,16.7307,16.9808,1983.83,0
+LARK.US,D,20240604,000000,16.3344,17.2391,16.3344,17.1014,1285.43,0
+LARK.US,D,20240605,000000,16.6876,16.6876,16.6876,16.6876,3480.41,0
+LARK.US,D,20240606,000000,16.7996,16.9722,16.7996,16.9722,2053.44,0
+LARK.US,D,20240607,000000,16.6791,16.6791,16.4376,16.5929,750.609,0
+LARK.US,D,20240610,000000,16.4205,16.4205,16.4205,16.4205,655.477,0
+LARK.US,D,20240611,000000,16.3859,16.4722,16.3859,16.4722,1160.13,0
+LARK.US,D,20240612,000000,16.4118,16.6791,16.4118,16.6791,1899.14,0
+LARK.US,D,20240613,000000,16.3859,16.5283,16.3859,16.5283,4470.01,0
+LARK.US,D,20240614,000000,16.3946,16.3946,16.3946,16.3946,388.646,0
+LARK.US,D,20240617,000000,15.8687,16.3947,15.8687,16.3947,8865.77,0
+LARK.US,D,20240618,000000,16.4032,16.636,16.4032,16.636,2768.08,0
+LARK.US,D,20240620,000000,16.6791,16.6791,16.5067,16.5067,382.845,0
+LARK.US,D,20240621,000000,16.5497,16.7739,16.5497,16.7739,3870.21,0
+LARK.US,D,20240624,000000,16.162,16.5929,16.162,16.5929,3892.26,0
+LARK.US,D,20240625,000000,16.5325,16.6014,16.5325,16.5929,6544.33,0
+LARK.US,D,20240626,000000,16.5929,16.7739,16.5929,16.7739,1206.54,0
+LARK.US,D,20240628,000000,16.7824,16.8083,16.5283,16.5497,6522.29,0
+LARK.US,D,20240701,000000,16.7824,16.8946,16.7824,16.8946,3589.46,0
+LARK.US,D,20240702,000000,16.3946,16.6447,16.3946,16.6447,826.018,0
+LARK.US,D,20240705,000000,16.6618,16.6618,16.5067,16.5067,482.617,0
+LARK.US,D,20240708,000000,16.748,16.9981,16.6014,16.9981,2162.49,0
+LARK.US,D,20240709,000000,16.8083,16.916,16.7653,16.8083,5950.34,0
+LARK.US,D,20240710,000000,16.6532,17.024,16.4636,16.7437,8178.97,0
+LARK.US,D,20240711,000000,16.5756,16.8946,16.5756,16.7653,5670.75,0
+LARK.US,D,20240712,000000,16.6532,16.7653,16.4846,16.4846,5635.94,0
+LARK.US,D,20240715,000000,16.7565,16.8137,16.5275,16.8083,6055.91,0
+LARK.US,D,20240716,000000,16.8946,17.1876,16.8946,17.1876,3596.42,0
+LARK.US,D,20240717,000000,16.9033,17.6617,16.9033,17.6617,7565.25,0
+LARK.US,D,20240718,000000,17.2307,17.2307,17.0324,17.0324,1967.59,0
+LARK.US,D,20240719,000000,17.6701,17.6701,17.0498,17.0498,1027.88,0
+LARK.US,D,20240722,000000,17.1962,17.2654,16.9894,16.9894,1037.16,0
+LARK.US,D,20240723,000000,17.1101,17.3945,17.1101,17.3731,932.75,0
+LARK.US,D,20240724,000000,16.9634,17.3255,16.9634,17.3255,506.98,0
+LARK.US,D,20240725,000000,17.179,17.6701,17.179,17.6701,10195.2,0
+LARK.US,D,20240726,000000,17.6272,17.9635,17.6272,17.7781,10208,0
+LARK.US,D,20240729,000000,17.679,17.7996,17.6229,17.6701,3833.09,0
+LARK.US,D,20240730,000000,16.6014,17.3083,16.6014,17.3083,692.602,0
+LARK.US,D,20240731,000000,16.6015,17.4722,16.6015,17.1618,1182.18,0
+LARK.US,D,20240801,000000,17.024,17.5539,17.024,17.2824,1826.05,0
+LARK.US,D,20240802,000000,17.0324,17.1962,17.024,17.1962,2807.53,0
+LARK.US,D,20240805,000000,16.8514,17.9202,16.8514,17.2392,1851.57,0
+LARK.US,D,20240808,000000,16.9375,16.9548,16.8255,16.8255,2388.72,0
+LARK.US,D,20240809,000000,16.8083,17.2392,16.8083,16.9634,1957.15,0
+LARK.US,D,20240812,000000,16.9722,16.9808,16.8514,16.8514,1713.52,0
+LARK.US,D,20240815,000000,17.0153,17.0153,17.0153,17.0153,406.048,0
+LARK.US,D,20240819,000000,17.1748,17.8859,16.9375,17.8341,12080.5,0
+LARK.US,D,20240820,000000,17.8773,17.8859,17.7566,17.7566,1154.33,0
+LARK.US,D,20240821,000000,17.4691,17.4691,17.1992,17.2079,1783.32,0
+LARK.US,D,20240822,000000,17.4953,17.5693,17.1992,17.4603,2680.15,0
+LARK.US,D,20240823,000000,17.4321,17.5909,17.4169,17.5824,2646.85,0
+LARK.US,D,20240827,000000,17.2254,17.6346,17.2254,17.4603,1132.23,0
+LARK.US,D,20240829,000000,17.4169,17.6346,17.4169,17.6346,1327.44,0
+LARK.US,D,20240830,000000,17.6345,17.6346,17.6345,17.6346,761.33,0
+LARK.US,D,20240903,000000,17.6172,18.2877,17.4169,18.2877,7548.99,0
+LARK.US,D,20240904,000000,18.784,18.7929,17.8803,18.3618,8539.98,0
+LARK.US,D,20240905,000000,18.7928,18.7928,18.2616,18.2616,1426.2,0
+LARK.US,D,20240909,000000,18.2877,18.2877,17.9828,17.9828,4284.34,0
+LARK.US,D,20240910,000000,17.8,17.8,17.7653,17.7653,1986.57,0
+LARK.US,D,20240911,000000,17.7322,17.7391,17.4256,17.4256,1193.09,0
+LARK.US,D,20240912,000000,17.4169,18.1832,17.4169,18.1832,846.305,0
+LARK.US,D,20240913,000000,17.8435,17.8435,17.5997,17.5997,1092.04,0
+LARK.US,D,20240917,000000,17.4169,17.4169,17.1992,17.4169,2254.13,0
+LARK.US,D,20240918,000000,17.4169,17.4387,17.2603,17.2603,2734.12,0
+LARK.US,D,20240919,000000,17.5475,17.8435,17.4169,17.7984,1472.13,0
+LARK.US,D,20240920,000000,17.8086,18.0962,17.8,18.0962,12967.8,0
+LARK.US,D,20240923,000000,18.07,18.07,17.7129,17.8958,1049.55,0
+LARK.US,D,20240925,000000,17.5909,17.5909,17.5909,17.5909,1010.51,0
+LARK.US,D,20240926,000000,17.868,17.9046,17.5909,17.9046,1698.35,0
+LARK.US,D,20240927,000000,17.9059,17.9059,17.8958,17.8958,1637.49,0
+LARK.US,D,20240930,000000,17.626,17.8958,17.3735,17.5824,6266.33,0
+LARK.US,D,20241001,000000,17.5128,17.6346,17.5128,17.6346,2745.61,0
+LARK.US,D,20241002,000000,17.6346,17.6346,17.4169,17.4169,846.305,0
+LARK.US,D,20241003,000000,17.6781,17.8523,17.4256,17.8523,1056.44,0
+LARK.US,D,20241004,000000,17.6781,17.6894,17.4256,17.4256,1073.67,0
+LARK.US,D,20241007,000000,17.4603,17.4603,17.4256,17.4256,985.25,0
+LARK.US,D,20241009,000000,17.4256,17.4256,17.4082,17.4082,2457.38,0
+LARK.US,D,20241010,000000,17.602,17.6346,17.4256,17.6346,1926.86,0
+LARK.US,D,20241011,000000,17.6346,17.8523,17.6346,17.8435,1247.06,0
+LARK.US,D,20241014,000000,17.626,17.8523,17.626,17.8262,2745.61,0
+LARK.US,D,20241015,000000,17.8262,17.8262,17.5214,17.5214,1891.26,0
+LARK.US,D,20241016,000000,17.5475,17.5475,17.4169,17.4169,2650.3,0
+LARK.US,D,20241017,000000,17.4169,17.7566,17.4169,17.7566,2698.53,0
+LARK.US,D,20241018,000000,17.6346,17.6346,17.6346,17.6346,1315.96,0
+LARK.US,D,20241021,000000,17.6955,17.6955,17.6694,17.6694,1218.35,0
+LARK.US,D,20241022,000000,17.504,17.6521,17.504,17.6521,643.054,0
+LARK.US,D,20241023,000000,17.4256,17.8086,17.4256,17.8086,1570.88,0
+LARK.US,D,20241025,000000,17.6302,17.6302,17.6302,17.6302,223.92,0
+LARK.US,D,20241028,000000,17.4603,17.4603,17.4603,17.4603,736.067,0
+LARK.US,D,20241030,000000,17.4517,17.4517,17.4517,17.4517,1058.74,0
+LARK.US,D,20241031,000000,17.8262,18.3053,17.7467,18.3053,3836.5,0
+LARK.US,D,20241101,000000,18.4618,18.4618,18.4618,18.4618,324.972,0
+LARK.US,D,20241104,000000,18.1223,18.4531,17.8696,18.4531,1038.07,0
+LARK.US,D,20241105,000000,17.9828,18.2442,17.9828,18.0787,794.631,0
+LARK.US,D,20241106,000000,18.3494,18.7231,18.3494,18.6578,6406.42,0
+LARK.US,D,20241107,000000,18.6405,18.6405,18.6405,18.6405,685.541,0
+LARK.US,D,20241108,000000,18.636,19.1585,18.636,19.1585,2317.29,0
+LARK.US,D,20241111,000000,19.324,19.3328,19.324,19.3328,413.391,0
+LARK.US,D,20241112,000000,19.6114,19.6637,19.3266,19.6637,1731.65,0
+LARK.US,D,20241113,000000,19.5099,19.5099,19.3824,19.3824,1039.79,0
+LARK.US,D,20241114,000000,19.3869,19.3869,19.3869,19.3869,372.005,0
+LARK.US,D,20241118,000000,19.1977,19.7682,19.1626,19.3648,3842.91,0
+LARK.US,D,20241119,000000,19.2502,20.3931,19.1539,20.3931,2869.1,0
+LARK.US,D,20241120,000000,19.8043,20.2174,19.8043,20.2174,979.5,0
+LARK.US,D,20241121,000000,20.0328,20.0328,20.0328,20.0328,270.756,0
+LARK.US,D,20241122,000000,20.3668,20.3668,20.3668,20.3668,845.26,0
+LARK.US,D,20241125,000000,19.6108,21.0085,19.6108,20.4109,4315.03,0
+LARK.US,D,20241126,000000,20.4811,21.4129,20.3494,21.1931,58470.8,0
+LARK.US,D,20241127,000000,21.4129,21.4568,20.9427,21.3251,8094.24,0
+LARK.US,D,20241129,000000,21.4481,21.9755,21.1052,21.9226,7961.14,0
+LARK.US,D,20241202,000000,21.9205,23.0466,21.8704,22.2989,5877.76,0
+LARK.US,D,20241203,000000,22.1513,23.3049,21.9667,22.5944,14298.4,0
+LARK.US,D,20241204,000000,22.1044,22.6682,22.0682,22.1513,33262.1,0
+LARK.US,D,20241205,000000,22.1698,22.2713,22.1513,22.2436,3468.15,0
+LARK.US,D,20241206,000000,22.2227,22.2227,22.059,22.2067,8395.72,0
+LARK.US,D,20241209,000000,22.3082,22.3724,21.6898,22.1513,12738.2,0
+LARK.US,D,20241210,000000,22.2297,22.3597,22.059,22.1144,3618.75,0
+LARK.US,D,20241211,000000,22.1513,22.3359,22.1051,22.3359,5546.22,0
+LARK.US,D,20241212,000000,22.2344,22.2436,22.0129,22.2344,5278.61,0
+LARK.US,D,20241213,000000,22.0406,22.0406,21.6944,21.699,2166.91,0
+LARK.US,D,20241216,000000,21.699,22.3913,21.699,22.3543,4316.49,0
+LARK.US,D,20241217,000000,21.7555,22.2713,21.6898,22.2713,2094.32,0
+LARK.US,D,20241218,000000,22.0775,22.7142,21.7083,21.7083,9103.21,0
+LARK.US,D,20241219,000000,21.699,22.9357,21.699,22.3543,3313.21,0
+LARK.US,D,20241220,000000,21.6898,22.825,21.6898,22.4927,7780.31,0
+LARK.US,D,20241223,000000,22.2989,22.4282,22.1513,22.4096,2409.61,0
+LARK.US,D,20241224,000000,23.0203,23.0203,22.5388,22.7051,2747.65,0
+LARK.US,D,20241226,000000,22.6959,22.6959,22.2067,22.2113,1642.52,0
+LARK.US,D,20241227,000000,21.9205,22.4585,21.5642,22.3498,2699.97,0
+LARK.US,D,20241230,000000,21.9205,22.3543,21.9205,22.2067,4611.19,0
+LARK.US,D,20241231,000000,22.2436,22.2436,22.1605,22.1605,2138.74,0
+LARK.US,D,20250102,000000,22.1605,22.7328,22.1513,22.1513,15047,0
+LARK.US,D,20250103,000000,22.4974,22.4974,22.0041,22.1698,2161.49,0
+LARK.US,D,20250106,000000,22.1051,22.1605,21.976,21.976,1927.47,0
+LARK.US,D,20250107,000000,21.9574,21.999,21.5422,21.7221,9142.22,0
+LARK.US,D,20250108,000000,20.5823,21.2283,20.3422,21.2283,4214.65,0
+LARK.US,D,20250110,000000,20.8407,21.3077,20.8407,21.1545,11023.1,0
+LARK.US,D,20250113,000000,21.2376,21.7405,21.2283,21.7405,2042.31,0
+LARK.US,D,20250114,000000,21.4314,22.142,21.3206,21.3206,3800.77,0
+LARK.US,D,20250115,000000,21.4256,22.142,21.2716,21.2716,1929.63,0
+LARK.US,D,20250116,000000,22.0406,22.6035,22.0406,22.6035,2631.72,0
+LARK.US,D,20250117,000000,22.1698,22.382,22.1513,22.1513,4464.93,0
+LARK.US,D,20250121,000000,22.6035,23.0511,22.262,22.6312,9020.87,0
+LARK.US,D,20250122,000000,22.4836,22.6127,22.1513,22.3543,4593.86,0
+LARK.US,D,20250123,000000,22.1698,23.065,22.1698,23.065,9796.63,0
+LARK.US,D,20250124,000000,23.0742,23.0742,22.9265,23.0466,5873.42,0
+LARK.US,D,20250127,000000,22.8435,22.9728,22.2056,22.3359,2914.5,0
+LARK.US,D,20250128,000000,22.2806,22.2806,21.7775,21.7775,2089.99,0
+LARK.US,D,20250129,000000,21.4702,21.4702,21.4702,21.4702,1777.95,0
+LARK.US,D,20250130,000000,22.3543,22.9728,22.3543,22.5297,1696.69,0
+LARK.US,D,20250131,000000,21.7914,22.4374,21.7914,22.4374,1013.03,0
+LARK.US,D,20250203,000000,21.1638,22.1513,21.1638,22.059,3901.53,0
+LARK.US,D,20250204,000000,21.7315,22.1698,21.6898,21.9112,2333.76,0
+LARK.US,D,20250205,000000,21.2283,22.382,21.2283,22.3174,4207.06,0
+LARK.US,D,20250206,000000,22.0359,23.0281,22.0359,23.0281,5052.16,0
+LARK.US,D,20250207,000000,22.9819,22.9819,21.9205,22.3913,3379.3,0
+LARK.US,D,20250210,000000,22.5482,23.1666,22.5482,22.8527,41772.7,0
+LARK.US,D,20250211,000000,22.6959,23.0281,22.6959,23.0097,3367.38,0
+LARK.US,D,20250212,000000,22.659,24.6894,22.659,23.1942,21764.5,0
+LARK.US,D,20250213,000000,23.0742,23.9575,23.0372,23.5358,23379.9,0
+LARK.US,D,20250214,000000,23.0743,23.7573,23.0743,23.7573,11567,0
+LARK.US,D,20250218,000000,23.9972,23.9972,23.0743,23.2405,15574.7,0
+LARK.US,D,20250219,000000,23.3475,24.3158,23.2218,23.9309,15451.2,0
+LARK.US,D,20250220,000000,23.9199,23.9663,23.231,23.5848,15004.3,0
+LARK.US,D,20250221,000000,23.3148,23.5941,22.4399,22.4399,20981.3,0
+LARK.US,D,20250224,000000,22.5237,22.8449,21.6397,22.1375,14679.8,0
+LARK.US,D,20250225,000000,21.7977,22.0583,21.4068,21.6023,8069.98,0
+LARK.US,D,20250226,000000,21.4068,22.049,20.9415,22.049,17149.9,0
+LARK.US,D,20250227,000000,21.9838,22.533,21.9838,22.3934,6981.59,0
+LARK.US,D,20250228,000000,22.1048,22.5564,21.8629,22.4771,7920.64,0
+LARK.US,D,20250303,000000,22.198,22.4679,21.7512,22.2073,10311.2,0
+LARK.US,D,20250304,000000,22.3097,22.3097,21.4999,21.5092,18604.7,0
+LARK.US,D,20250305,000000,21.3603,21.8816,20.8251,21.593,16925.3,0
+LARK.US,D,20250306,000000,21.3231,21.6768,21.2859,21.5464,7555.33,0
+LARK.US,D,20250307,000000,21.2952,21.7326,20.9183,21.6209,8064.61,0
+LARK.US,D,20250310,000000,20.8391,22.2538,20.8391,21.9001,35493.5,0
+LARK.US,D,20250311,000000,21.4534,22.7135,21.4534,22.4587,20478.4,0
+LARK.US,D,20250312,000000,22.4399,23.2683,22.1515,22.7564,26200.8,0
+LARK.US,D,20250313,000000,22.8029,22.8029,22.0646,22.682,9888.98,0
+LARK.US,D,20250314,000000,22.3469,23.1846,22.3469,23.0077,6328.34,0
+LARK.US,D,20250317,000000,23.0077,23.2405,22.3376,23.2405,13200.3,0
+LARK.US,D,20250318,000000,22.7332,23.2405,22.7332,23.1008,7831.46,0
+LARK.US,D,20250319,000000,22.8122,24.3387,22.8122,24.2083,65980.2,0
+LARK.US,D,20250320,000000,24.1991,25.6417,24.1154,25.6417,65594.5,0
+LARK.US,D,20250321,000000,25.1483,26.5725,25.1299,25.409,45633.9,0
+LARK.US,D,20250324,000000,25.8743,26.1489,24.897,25.26,55630.3,0
+LARK.US,D,20250325,000000,25.1204,25.7254,24.9044,25.2508,54645.1,0
+LARK.US,D,20250326,000000,25.0366,25.3997,24.8994,25.288,16600.9,0
+LARK.US,D,20250327,000000,25.288,25.5952,24.897,25.5952,21126.3,0
+LARK.US,D,20250328,000000,25.5202,25.5202,24.6924,25.2321,20909.3,0
+LARK.US,D,20250331,000000,24.6644,25.502,24.4317,25.3532,24646.1,0
+LARK.US,D,20250401,000000,24.3155,25.4742,24.3155,25.2788,16468.7,0
+LARK.US,D,20250402,000000,25.1391,25.4927,24.8595,25.4927,17792.4,0
+LARK.US,D,20250403,000000,24.8041,25.4882,24.6644,25.3904,24509.7,0
+LARK.US,D,20250404,000000,25.1483,25.381,24.683,25.181,21436.8,0
+LARK.US,D,20250407,000000,24.8598,25.502,23.8734,25.2694,29593.8,0
+LARK.US,D,20250408,000000,25.4555,26.0606,24.9949,25.1299,26362,0
+LARK.US,D,20250409,000000,24.9529,26.4328,24.925,26.2001,64747.9,0
+LARK.US,D,20250410,000000,26.0327,26.0327,25.1299,25.5114,25708.7,0
+LARK.US,D,20250411,000000,25.1578,25.1578,23.9571,24.0129,23412.7,0
+LARK.US,D,20250414,000000,24.1991,24.7202,23.8361,24.2828,22426.4,0
+LARK.US,D,20250415,000000,24.1804,25.1391,24.1804,24.8041,9345.32,0
+LARK.US,D,20250416,000000,24.5714,25.6417,24.1711,25.6417,23443.9,0
+LARK.US,D,20250417,000000,25.5859,26.0511,23.7439,25.8093,35142.2,0
+LARK.US,D,20250421,000000,25.4369,27.2798,25.4369,27.0284,89417.7,0
+LARK.US,D,20250422,000000,27.0284,28.0523,26.9726,27.7172,76938.3,0
+LARK.US,D,20250423,000000,28.0988,28.8899,28.0988,28.3222,39394.7,0
+LARK.US,D,20250424,000000,28.4898,28.6247,28.0802,28.3781,22763.7,0
+LARK.US,D,20250425,000000,27.8475,28.3408,26.2466,27.559,32968.6,0
+LARK.US,D,20250428,000000,28.0616,28.0616,27.1588,27.2519,14127.5,0
+LARK.US,D,20250429,000000,27.8009,27.8009,26.27,26.9819,16293.6,0
+LARK.US,D,20250430,000000,26.6097,26.7306,26.1536,26.256,17939.6,0
+LARK.US,D,20250501,000000,26.8981,28.5362,26.8981,27.7451,29420.9,0
+LARK.US,D,20250502,000000,28.8527,28.8527,27.9359,28.4245,15840.2,0
+LARK.US,D,20250505,000000,27.922,28.7132,27.382,27.8754,145920,0
+LARK.US,D,20250506,000000,27.4845,27.4845,26.526,26.526,6102.72,0
+LARK.US,D,20250507,000000,26.5725,27.4659,26.5725,26.9726,10846.2,0
+LARK.US,D,20250508,000000,26.4328,27.4193,26.4328,26.8144,9129.36,0
+LARK.US,D,20250509,000000,27.4054,27.9314,26.4887,27.6334,82219.1,0
+LARK.US,D,20250512,000000,27.5682,27.7637,26.377,26.377,12491.2,0
+LARK.US,D,20250513,000000,26.7586,26.7586,26.3863,26.3863,5686.91,0
+LARK.US,D,20250514,000000,26.6282,27.5171,26.6282,27.1123,10622.8,0
+LARK.US,D,20250515,000000,27.6334,28.0151,26.9912,27.6334,18639,0
+LARK.US,D,20250516,000000,27.9314,27.9314,27.0471,27.0471,11695,0
+LARK.US,D,20250519,000000,27.2891,27.7172,27.2891,27.5497,5127.14,0
+LARK.US,D,20250520,000000,27.922,27.922,27.4565,27.7917,13312,0
+LARK.US,D,20250521,000000,28.0823,28.1198,26.9481,27.801,11073,0
+LARK.US,D,20250522,000000,27.5012,27.9792,27.3512,27.4542,10738,0
+LARK.US,D,20250523,000000,27.698,27.8573,27.398,27.398,7336.84,0
+LARK.US,D,20250527,000000,27.698,27.698,26.9387,27.0325,12550.6,0
+LARK.US,D,20250528,000000,27.2762,27.5621,27.098,27.2293,11164.7,0
+LARK.US,D,20250529,000000,27.1823,27.9603,27.1823,27.8854,11343.9,0
+LARK.US,D,20250530,000000,27.1972,28.0167,27.1972,27.2762,12028.9,0
+LARK.US,D,20250602,000000,27.2762,27.8058,26.47,27.2855,16954.6,0
+LARK.US,D,20250603,000000,27.548,28.0072,27.0418,27.623,18162.3,0
+LARK.US,D,20250604,000000,27.6136,27.9756,26.6763,26.6763,14670.4,0
+LARK.US,D,20250605,000000,26.4419,26.7559,26.4325,26.6107,9603.93,0
+LARK.US,D,20250606,000000,26.6107,26.9106,26.4607,26.62,8139.12,0
+LARK.US,D,20250609,000000,26.995,27.5339,26.5263,26.5263,8645.88,0
+LARK.US,D,20250610,000000,26.9621,26.9621,26.62,26.6388,12558,0
+LARK.US,D,20250611,000000,26.3154,26.7607,26.2826,26.6107,8225.53,0
+LARK.US,D,20250612,000000,26.5825,26.7418,26.4232,26.4888,7328.3,0
+LARK.US,D,20250613,000000,26.5075,26.6107,25.9545,25.9545,15143.1,0
+LARK.US,D,20250616,000000,26.217,26.217,25.1953,25.5703,18010.8,0
+LARK.US,D,20250617,000000,25.364,25.8186,24.5579,24.9234,25990.9,0
+LARK.US,D,20250618,000000,24.9798,25.0313,24.6845,24.7734,13000.8,0
+LARK.US,D,20250620,000000,24.5579,24.5579,23.4331,23.6018,36255.3,0
+LARK.US,D,20250623,000000,23.6113,23.9768,21.9615,22.5333,68708.3,0
+LARK.US,D,20250624,000000,22.8238,22.8379,22.2614,22.6177,15597.5,0
+LARK.US,D,20250625,000000,23.5549,23.6206,22.7395,23.0394,19581.2,0
+LARK.US,D,20250626,000000,23.2456,23.5503,23.1988,23.2175,13144.8,0
+LARK.US,D,20250627,000000,23.6791,24.0095,23.1519,23.4238,585844,0
+LARK.US,D,20250630,000000,23.4331,24.8109,23.4331,24.7829,21772.6,0
+LARK.US,D,20250701,000000,24.9234,25.3406,24.2486,25.214,59726.3,0
+LARK.US,D,20250702,000000,25.2234,26.7232,25.0432,25.3734,49497.2,0
+LARK.US,D,20250703,000000,25.7108,26.4794,25.7108,26.4794,6826.87,0
+LARK.US,D,20250707,000000,26.9106,26.9106,24.9141,25.4953,28686.9,0
+LARK.US,D,20250708,000000,25.6733,26.1045,25.6733,25.7202,16950.3,0
+LARK.US,D,20250709,000000,25.4858,25.5139,25.1109,25.289,6570.83,0
+LARK.US,D,20250710,000000,25.0641,25.3874,24.6315,24.9516,8640.55,0
+LARK.US,D,20250711,000000,24.6704,25.1016,24.6479,24.7266,10198.1,0
+LARK.US,D,20250714,000000,24.8718,25.2515,24.483,25.1672,9980.53,0
+LARK.US,D,20250715,000000,24.6516,24.6516,24.3893,24.3893,8080.44,0
+LARK.US,D,20250716,000000,24.3893,24.3893,24.122,24.3798,11119.9,0
+LARK.US,D,20250717,000000,24.3704,25.0827,24.3515,24.9798,10194.9,0
+LARK.US,D,20250718,000000,25.1016,25.1016,24.3986,24.6048,8740.83,0
+LARK.US,D,20250721,000000,24.6048,24.9234,24.6048,24.9141,6882.35,0
+LARK.US,D,20250722,000000,24.8391,24.9328,24.6048,24.6048,10023.2,0
+LARK.US,D,20250723,000000,24.9798,25.5608,24.9798,25.4483,6223.03,0
+LARK.US,D,20250724,000000,25.0173,25.1484,24.4736,24.4736,11258.6,0
+LARK.US,D,20250725,000000,24.5673,24.7548,24.5205,24.5486,6152.61,0
+LARK.US,D,20250728,000000,24.8484,24.8484,24.4641,24.4829,7340.04,0
+LARK.US,D,20250729,000000,24.4829,24.8484,23.6253,23.6956,12061.9,0
+LARK.US,D,20250730,000000,23.7331,23.7331,23.2363,23.5549,12132.4,0
+LARK.US,D,20250731,000000,23.5363,23.5456,22.7676,22.7676,6679.65,0
+LARK.US,D,20250801,000000,22.7301,23.5456,22.6738,23.0582,9113.17,0
+LARK.US,D,20250804,000000,23.0582,23.3347,22.2052,22.8519,12150.5,0
+LARK.US,D,20250805,000000,22.6129,23.1519,22.6129,23.1519,5123.09,0
+LARK.US,D,20250806,000000,22.8211,23.5268,22.8211,23.4518,6181.42,0
+LARK.US,D,20250807,000000,23.2456,23.2456,22.8707,22.8707,4461.63,0
+LARK.US,D,20250808,000000,24.6808,24.6808,23.0957,23.1144,4370.95,0
+LARK.US,D,20250811,000000,23.7049,23.8924,23.1988,23.8924,5115.62,0
+LARK.US,D,20250812,000000,24.6516,25.2515,24.4923,25.1016,7848.93,0
+LARK.US,D,20250813,000000,25.1772,25.3283,24.7048,24.7426,10081.1,0
+LARK.US,D,20250814,000000,24.8512,24.8512,24.4591,24.6575,5494.67,0
+LARK.US,D,20250815,000000,25.3756,25.3756,24.3741,24.5914,8042.48,0
+LARK.US,D,20250818,000000,24.3363,24.5536,23.6264,23.949,8889.28,0
+LARK.US,D,20250819,000000,24.563,24.563,24.1852,24.4591,4986.59,0
+LARK.US,D,20250820,000000,24.6197,24.7,24.3647,24.6103,5314.73,0
+LARK.US,D,20250821,000000,24.7945,24.7945,24.3269,24.3741,3428.48,0
+LARK.US,D,20250822,000000,25.2024,25.6873,24.9126,25.3472,17505.4,0
+LARK.US,D,20250825,000000,24.9362,25.1157,24.6575,24.9882,5581.47,0
+LARK.US,D,20250826,000000,24.6575,25.4133,24.445,25.0448,13650.4,0
+LARK.US,D,20250827,000000,25.0354,25.3756,25.0354,25.2338,6126.6,0
+LARK.US,D,20250828,000000,25.1677,25.2716,25.1394,25.196,2912.99,0
+LARK.US,D,20250829,000000,25.2244,25.2244,25.1016,25.1016,4207.53,0
+LARK.US,D,20250902,000000,25.0448,25.5078,25.0354,25.1866,7556.63,0
+LARK.US,D,20250903,000000,25.2006,25.5078,25.2006,25.366,5053.28,0
+LARK.US,D,20250904,000000,25.5078,25.6778,25.4606,25.6306,8363.21,0
+LARK.US,D,20250905,000000,25.6555,25.6556,25.3756,25.385,3106.69,0
+LARK.US,D,20250908,000000,25.1279,25.6212,25.1279,25.555,3183.96,0
+LARK.US,D,20250909,000000,25.744,25.744,25.2716,25.3378,4659.51,0
+LARK.US,D,20250910,000000,25.1635,25.4511,25.0826,25.2244,8910.45,0
+LARK.US,D,20250911,000000,25.6022,25.6117,25.1252,25.1252,7683.65,0
+LARK.US,D,20250912,000000,25.5644,25.6968,25.0354,25.1016,3427.42,0
+LARK.US,D,20250915,000000,25.3094,25.3094,25.0354,25.1204,4458.4,0
+LARK.US,D,20250916,000000,25.3542,25.7346,25.2291,25.7346,4355.72,0
+LARK.US,D,20250917,000000,25.5362,25.744,25.2541,25.6117,10728.9,0
+LARK.US,D,20250918,000000,25.6968,25.744,25.5456,25.7062,6733.12,0
+LARK.US,D,20250919,000000,25.6212,25.6212,25.1299,25.574,39715.9,0
+LARK.US,D,20250922,000000,25.6589,25.6589,25.0448,25.196,14174.3,0
+LARK.US,D,20250923,000000,25.2196,25.2527,25.2196,25.2527,4926.26,0
+LARK.US,D,20250924,000000,25.5308,25.5834,25.196,25.5834,5421.63,0
+LARK.US,D,20250925,000000,25.281,25.744,25.2716,25.7204,7516.41,0
+LARK.US,D,20250926,000000,25.744,25.744,25.4133,25.4984,9356.08,0
+LARK.US,D,20250929,000000,25.4511,25.6871,25.3897,25.4038,3754.5,0
+LARK.US,D,20250930,000000,25.3019,25.3566,25.0354,25.2149,5625.92,0
+LARK.US,D,20251001,000000,25.2149,25.2668,25.2149,25.2432,1811.09,0
+LARK.US,D,20251002,000000,25.0448,25.196,25.0354,25.196,9287.28,0
+LARK.US,D,20251003,000000,25.0732,25.2716,25.0732,25.2244,8997.25,0
+LARK.US,D,20251006,000000,25.2244,25.4792,25.0354,25.0921,9388.89,0
+LARK.US,D,20251007,000000,25.1299,25.2716,24.5536,24.7236,24127.4,0
+LARK.US,D,20251008,000000,24.8845,25.0826,24.7048,24.7048,10165.8,0
+LARK.US,D,20251009,000000,24.563,24.6056,24.478,24.478,6829.44,0
+LARK.US,D,20251010,000000,24.5716,24.5716,24.1474,24.3647,6689.72,0
+LARK.US,D,20251013,000000,24.5316,24.5316,24.3269,24.4497,8772.85,0
+LARK.US,D,20251014,000000,24.4497,24.563,24.3943,24.5536,7751.39,0
+LARK.US,D,20251015,000000,24.7992,24.7992,24.4625,24.5536,8557.97,0
+LARK.US,D,20251016,000000,24.2324,24.7709,24.2324,24.3552,7613.79,0
+LARK.US,D,20251017,000000,24.2796,24.752,24.2041,24.752,3772.49,0
+LARK.US,D,20251020,000000,24.7992,24.7992,24.4119,24.5158,6323.48,0
+LARK.US,D,20251021,000000,24.4308,24.4308,24.4308,24.4308,1754.99,0
+LARK.US,D,20251022,000000,24.6103,25.026,24.3741,25.026,5496.79,0
+LARK.US,D,20251023,000000,25.0732,25.1394,24.7142,24.8842,3915.39,0
+LARK.US,D,20251024,000000,25.1299,25.1299,24.3458,24.6575,8042.48,0
+LARK.US,D,20251027,000000,24.7048,24.7048,24.2324,24.2607,6592.34,0
+LARK.US,D,20251028,000000,24.393,24.7898,24.0813,24.2796,4706.09,0
+LARK.US,D,20251029,000000,24.5016,24.5396,23.8923,24.4969,7664.6,0
+LARK.US,D,20251030,000000,24.2136,24.4875,24.2136,24.4875,3040.01,0
+LARK.US,D,20251031,000000,24.4969,24.4969,24.0812,24.2702,4837.34,0
+LARK.US,D,20251103,000000,24.7048,24.7048,24.0907,24.0907,11777.9,0
+LARK.US,D,20251104,000000,24.0282,24.1474,23.9679,24.1474,5788.93,0
+LARK.US,D,20251105,000000,24.1332,24.2607,24.0718,24.1663,11760.9,0
+LARK.US,D,20251106,000000,24.3269,24.5253,24.0245,24.5253,10244.1,0
+LARK.US,D,20251107,000000,24.3059,24.563,24.3059,24.4402,6769.1,0
+LARK.US,D,20251110,000000,24.563,24.563,24.3174,24.3836,14097.1,0
+LARK.US,D,20251111,000000,24.3836,24.7378,24.3306,24.7048,12835.3,0
+LARK.US,D,20251112,000000,24.7048,25.3429,24.7048,25.1238,11821.9,0
+LARK.US,D,20251113,000000,25,25.8,24.9238,25.7143,5920.95,0
+LARK.US,D,20251114,000000,25.2381,25.9048,25.2381,25.8095,7827.75,0
+LARK.US,D,20251117,000000,25.1857,25.9429,24.9429,25.3333,11480.7,0
+LARK.US,D,20251118,000000,25.3333,25.6857,25.0571,25.5048,11020.8,0
+LARK.US,D,20251119,000000,25.5238,25.8619,25.4952,25.8619,5998.65,0
+LARK.US,D,20251120,000000,25.9333,26.2857,25.8286,26.1524,9266.25,0
+LARK.US,D,20251121,000000,25.9619,27.1429,25.9619,26.9238,9190.65,0
+LARK.US,D,20251124,000000,27.4571,27.4571,26.6667,27.4381,3247.65,0
+LARK.US,D,20251125,000000,27.619,29.3286,27.4333,27.7048,19614,0
+LARK.US,D,20251126,000000,27.7301,28.6286,27.6476,27.7524,8474.55,0
+LARK.US,D,20251128,000000,27.6571,27.6571,27.6571,27.6571,2384.55,0
+LARK.US,D,20251201,000000,27.26,28.295,27.26,27.6,5367,0
+LARK.US,D,20251202,000000,27.6,27.6,27.325,27.5,3216,0
+LARK.US,D,20251203,000000,27.38,28.7699,27.28,27.91,7510,0
+LARK.US,D,20251204,000000,27.9,28,27.2601,28,5552,0
+LARK.US,D,20251205,000000,27.5421,27.89,27.5421,27.67,3160,0
+LARK.US,D,20251208,000000,28.7,28.7,27.32,27.6,5692,0
+LARK.US,D,20251209,000000,27.74,28.14,27.74,27.77,3007,0
+LARK.US,D,20251210,000000,27.52,29.46,27.52,28.7,23411,0
+LARK.US,D,20251211,000000,29.14,29.14,28.44,28.59,31077,0
+LARK.US,D,20251212,000000,28.45,28.81,28.45,28.81,6673,0
+LARK.US,D,20251215,000000,28.98,28.98,28.13,28.72,9461,0
+LARK.US,D,20251216,000000,28.28,28.75,28,28.74,11930,0
+LARK.US,D,20251217,000000,28.1405,28.75,28.1395,28.74,6126,0
+LARK.US,D,20251218,000000,28.75,28.75,28.22,28.52,14094,0
+LARK.US,D,20251219,000000,28.51,28.67,27.425,28.67,33053,0
+LARK.US,D,20251222,000000,28.7,28.7,28,28.2,6818,0
+LARK.US,D,20251223,000000,28.83,28.83,27.9,27.9,4015,0
+LARK.US,D,20251224,000000,27.78,28.06,27.775,28.03,4146,0
+LARK.US,D,20251226,000000,28.755,28.755,27.3,27.53,4277,0
+LARK.US,D,20251229,000000,27.68,28.154,27.32,27.56,3063,0
+LARK.US,D,20251230,000000,27.62,27.62,26.565,26.62,5178,0
+LARK.US,D,20251231,000000,26.6,26.74,26,26.19,4598,0
+LARK.US,D,20260102,000000,26,26,25.9,25.97,3604,0
+LARK.US,D,20260105,000000,25.71,26.03,25.6,25.64,4689,0
+LARK.US,D,20260106,000000,25.11,25.11,24.85,24.98,5555,0
+LARK.US,D,20260107,000000,25.78,25.78,25.03,25.37,3822,0
+LARK.US,D,20260108,000000,25.74,26.52,25.74,26.48,4695,0
+LARK.US,D,20260109,000000,26.3,26.45,25.37,25.7,10100,0
+LARK.US,D,20260112,000000,25.7,25.7,25.3131,25.59,4171,0
+LARK.US,D,20260113,000000,25.69,25.69,25.2306,25.36,6515,0
+LARK.US,D,20260114,000000,25.35,25.6,25.115,25.48,6497,0
+LARK.US,D,20260115,000000,25.65,26.447,25.65,26.43,4754,0
+LARK.US,D,20260116,000000,26.22,26.22,25.6,25.6,4011,0
+LARK.US,D,20260120,000000,25.07,25.78,25.07,25.77,4540,0
+LARK.US,D,20260121,000000,25.98,27.13,25.98,27,9342,0
+LARK.US,D,20260122,000000,26.4571,27.61,26.4571,27.52,5856,0
+LARK.US,D,20260123,000000,26.47,26.6,26.36,26.36,3961,0
+LARK.US,D,20260126,000000,26.56,27.11,25.92,26.99,4264,0
+LARK.US,D,20260127,000000,26.77,26.98,26.54,26.98,3569,0
+LARK.US,D,20260128,000000,26.9899,26.9899,26.1,26.4,4354,0
+LARK.US,D,20260129,000000,25.8801,28,25.8801,28,5665,0
+LARK.US,D,20260130,000000,27.55,27.55,26.6378,26.99,16188,0
+LARK.US,D,20260202,000000,27.04,27.99,27.02,27.82,9634,0
+LARK.US,D,20260203,000000,27.8887,28.38,27.5672,28.38,7525,0
+LARK.US,D,20260204,000000,28.5139,28.5139,28.28,28.47,4358,0
+LARK.US,D,20260205,000000,28.61,28.76,28.4,28.4,4438,0
+LARK.US,D,20260206,000000,28.07,28.99,28.045,28.15,6802,0
+LARK.US,D,20260209,000000,27.5779,28.37,27.24,27.61,5924,0
+LARK.US,D,20260210,000000,28.04,28.04,27.43,27.43,4209,0
+LARK.US,D,20260211,000000,27.81,27.9703,27.1,27.48,5995,0
+LARK.US,D,20260212,000000,27.49,27.8,27.49,27.8,2646,0
+LARK.US,D,20260213,000000,27.76,28.035,27.4,27.4,2868,0
+LARK.US,D,20260217,000000,27.6176,28.43,27.41,27.89,7075,0
+LARK.US,D,20260218,000000,27.54,27.54,27.54,27.54,2543,0
diff --git a/daily/us/nasdaq stocks/2/lase.us.txt b/daily/us/nasdaq stocks/2/lase.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6fb64afe641c647532f064ef5ffcac14366b9d70
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lase.us.txt	
@@ -0,0 +1,849 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LASE.US,D,20220930,000000,5,5.5,2.56,2.58,7078000,0
+LASE.US,D,20221003,000000,2.55,2.87,2.25,2.42,1711036,0
+LASE.US,D,20221004,000000,2.36,2.64,2.32,2.37,830774,0
+LASE.US,D,20221005,000000,2.36,2.44,2.26,2.28,688004,0
+LASE.US,D,20221006,000000,2.27,2.56,2.13,2.36,1383729,0
+LASE.US,D,20221007,000000,2.33,2.42,2.26,2.26,413499,0
+LASE.US,D,20221010,000000,2.28,2.28,1.82,1.87,667427,0
+LASE.US,D,20221011,000000,2.69,3.3,2.6,2.7,69119811,0
+LASE.US,D,20221012,000000,2.49,3.11,2.4,2.93,9444102,0
+LASE.US,D,20221013,000000,4.03,4.49,3.83,4.13,45511894,0
+LASE.US,D,20221014,000000,5.04,5.25,4.56,4.91,25953898,0
+LASE.US,D,20221017,000000,4.88,4.95,3.56,3.94,3466408,0
+LASE.US,D,20221018,000000,4.18,4.25,3.51,3.55,3450059,0
+LASE.US,D,20221019,000000,3.44,3.89,3.44,3.74,1924279,0
+LASE.US,D,20221020,000000,3.68,3.735,3.34,3.43,912108,0
+LASE.US,D,20221021,000000,3.29,3.6,3.26,3.44,399032,0
+LASE.US,D,20221024,000000,3.33,3.5,2.89,2.91,740667,0
+LASE.US,D,20221025,000000,2.81,3,2.71,2.77,566661,0
+LASE.US,D,20221026,000000,2.72,2.88,2.6246,2.72,475725,0
+LASE.US,D,20221027,000000,2.83,3.22,2.81,2.84,2568793,0
+LASE.US,D,20221028,000000,2.86,2.965,2.56,2.69,691985,0
+LASE.US,D,20221031,000000,2.6,2.84,2.57,2.81,339474,0
+LASE.US,D,20221101,000000,2.9,2.99,2.7602,2.97,301127,0
+LASE.US,D,20221102,000000,2.97,3.24,2.85,3.03,687831,0
+LASE.US,D,20221103,000000,3.04,3.52,3.04,3.42,1413512,0
+LASE.US,D,20221104,000000,3.42,3.43,3,3.05,431028,0
+LASE.US,D,20221107,000000,3.01,3.52,3.01,3.49,453681,0
+LASE.US,D,20221108,000000,3.34,3.39,3.1301,3.35,362283,0
+LASE.US,D,20221109,000000,3.34,3.4956,3.1507,3.205,399282,0
+LASE.US,D,20221110,000000,3.28,3.34,2.82,2.85,632452,0
+LASE.US,D,20221111,000000,2.85,2.92,2.76,2.78,279763,0
+LASE.US,D,20221114,000000,2.77,2.8,2.3913,2.5,449115,0
+LASE.US,D,20221115,000000,2.62,2.68,2.45,2.46,159878,0
+LASE.US,D,20221116,000000,2.49,2.5499,2.27,2.33,216182,0
+LASE.US,D,20221117,000000,2.4,2.6,2.33,2.43,609940,0
+LASE.US,D,20221118,000000,2.55,2.55,2.4,2.42,121409,0
+LASE.US,D,20221121,000000,2.39,2.3999,2.25,2.27,139687,0
+LASE.US,D,20221122,000000,2.36,2.36,2.24,2.27,66074,0
+LASE.US,D,20221123,000000,2.28,2.3499,2.26,2.29,46626,0
+LASE.US,D,20221125,000000,2.33,2.33,2.2001,2.2234,43145,0
+LASE.US,D,20221128,000000,2.23,2.325,1.98,2.01,291443,0
+LASE.US,D,20221129,000000,2.11,2.16,2.0192,2.1166,244066,0
+LASE.US,D,20221130,000000,2.16,2.21,2.05,2.07,192694,0
+LASE.US,D,20221201,000000,2.13,2.15,2.03,2.13,128150,0
+LASE.US,D,20221202,000000,2.13,2.28,2.06,2.26,112578,0
+LASE.US,D,20221205,000000,2.27,2.315,2.0693,2.12,169364,0
+LASE.US,D,20221206,000000,2.16,2.21,1.9728,2.03,190407,0
+LASE.US,D,20221207,000000,2.01,2.06,1.92,1.95,186470,0
+LASE.US,D,20221208,000000,2.01,2.0468,1.96,1.99,72550,0
+LASE.US,D,20221209,000000,2,2.0753,1.85,1.88,117225,0
+LASE.US,D,20221212,000000,1.88,1.99,1.85,1.9,101070,0
+LASE.US,D,20221213,000000,1.9,1.97,1.84,1.85,91930,0
+LASE.US,D,20221214,000000,1.85,1.8993,1.83,1.86,120228,0
+LASE.US,D,20221215,000000,1.84,1.88,1.8,1.82,84228,0
+LASE.US,D,20221216,000000,1.86,1.88,1.81,1.82,119068,0
+LASE.US,D,20221219,000000,1.82,1.82,1.6501,1.67,131571,0
+LASE.US,D,20221220,000000,1.66,1.7,1.5,1.535,227172,0
+LASE.US,D,20221221,000000,1.82,2.39,1.82,1.99,53608307,0
+LASE.US,D,20221222,000000,1.92,2.17,1.81,2.14,1477358,0
+LASE.US,D,20221223,000000,2.19,2.44,1.9401,2.41,1166614,0
+LASE.US,D,20221227,000000,2.33,2.44,2.09,2.14,491939,0
+LASE.US,D,20221228,000000,2.09,2.21,1.9,1.9,351769,0
+LASE.US,D,20221229,000000,1.92,2.09,1.92,2.05,189364,0
+LASE.US,D,20221230,000000,2.08,2.08,1.96,2.04,183815,0
+LASE.US,D,20230103,000000,2.05,2.19,2.02,2.03,144209,0
+LASE.US,D,20230104,000000,2.1,2.27,2.0101,2.22,311116,0
+LASE.US,D,20230105,000000,2.26,2.3,2.0821,2.14,120921,0
+LASE.US,D,20230106,000000,2.16,2.36,2.0701,2.27,261557,0
+LASE.US,D,20230109,000000,2.28,2.44,2.23,2.41,288463,0
+LASE.US,D,20230110,000000,2.53,2.5305,2.32,2.53,716409,0
+LASE.US,D,20230111,000000,2.96,4.12,2.85,3.5,18685705,0
+LASE.US,D,20230112,000000,3.36,3.67,3.3001,3.61,915154,0
+LASE.US,D,20230113,000000,3.68,3.7,3.3011,3.41,530331,0
+LASE.US,D,20230117,000000,3.42,3.79,3.42,3.64,491028,0
+LASE.US,D,20230118,000000,3.82,4.36,3.669,4.25,1182020,0
+LASE.US,D,20230119,000000,4.17,4.2,3.54,3.73,543191,0
+LASE.US,D,20230120,000000,3.71,4.0682,3.51,4.06,386191,0
+LASE.US,D,20230123,000000,4.1,4.875,4.08,4.81,694323,0
+LASE.US,D,20230124,000000,4.7,4.99,4.26,4.5,473869,0
+LASE.US,D,20230125,000000,4.44,4.6834,4.1,4.57,299132,0
+LASE.US,D,20230126,000000,4.59,4.65,4.32,4.64,275974,0
+LASE.US,D,20230127,000000,4.61,5.055,4.505,4.8,532291,0
+LASE.US,D,20230130,000000,4.8,5.19,4.7,4.99,451081,0
+LASE.US,D,20230131,000000,5,5.33,4.85,5.22,347270,0
+LASE.US,D,20230201,000000,5.12,5.4486,4.96,5.37,240315,0
+LASE.US,D,20230202,000000,5.48,5.9259,5.34,5.68,322524,0
+LASE.US,D,20230203,000000,5.76,7.19,5.72,6.9,712130,0
+LASE.US,D,20230206,000000,6.91,6.95,6.06,6.52,463576,0
+LASE.US,D,20230207,000000,6.3,6.44,6.06,6.16,249586,0
+LASE.US,D,20230208,000000,6.01,6.02,4.83,5.48,703484,0
+LASE.US,D,20230209,000000,5.61,5.82,5.39,5.5,172805,0
+LASE.US,D,20230210,000000,5.45,5.45,4.95,5.42,171238,0
+LASE.US,D,20230213,000000,5.38,5.38,4.87,5.15,196268,0
+LASE.US,D,20230214,000000,5.09,5.1,4.8,5.01,125623,0
+LASE.US,D,20230215,000000,5.01,5.6999,4.83,5.61,368997,0
+LASE.US,D,20230216,000000,5.6,5.79,5.28,5.47,153856,0
+LASE.US,D,20230217,000000,5.53,5.6,5.265,5.49,85080,0
+LASE.US,D,20230221,000000,5.4,5.49,4.885,5.02,154636,0
+LASE.US,D,20230222,000000,5.02,5.27,4.85,5.24,127563,0
+LASE.US,D,20230223,000000,5.34,5.6382,5.11,5.21,69544,0
+LASE.US,D,20230224,000000,5.07,5.28,4.95,5.28,75936,0
+LASE.US,D,20230227,000000,5.22,5.38,4.85,5.34,225608,0
+LASE.US,D,20230228,000000,5.21,5.395,5.2,5.32,56424,0
+LASE.US,D,20230301,000000,5.26,5.54,5.02,5.11,93667,0
+LASE.US,D,20230302,000000,5.09,5.5,5.06,5.18,83079,0
+LASE.US,D,20230303,000000,5.22,5.22,5.02,5.14,56143,0
+LASE.US,D,20230306,000000,5.12,5.4886,5.12,5.21,129944,0
+LASE.US,D,20230307,000000,5.17,5.1897,4.85,4.91,104234,0
+LASE.US,D,20230308,000000,4.86,5.02,4.33,4.48,189724,0
+LASE.US,D,20230309,000000,4.54,4.62,4.04,4.13,169802,0
+LASE.US,D,20230310,000000,4.13,4.135,3.775,4.02,144280,0
+LASE.US,D,20230313,000000,3.91,4.2,3.81,4.03,70264,0
+LASE.US,D,20230314,000000,4.05,4.33,3.999,4.14,125319,0
+LASE.US,D,20230315,000000,4,4.15,3.96,4.07,88168,0
+LASE.US,D,20230316,000000,4,4.44,3.86,4.19,80030,0
+LASE.US,D,20230317,000000,4.08,4.21,3.98,4.21,79876,0
+LASE.US,D,20230320,000000,3.99,4.2219,3.97,4.11,65727,0
+LASE.US,D,20230321,000000,4.24,4.87,4.14,4.76,137995,0
+LASE.US,D,20230322,000000,4.65,5.1499,4.41,4.43,187515,0
+LASE.US,D,20230323,000000,4.71,5.1,4.5992,4.95,128706,0
+LASE.US,D,20230324,000000,4.94,5.19,4.7501,5.06,91562,0
+LASE.US,D,20230327,000000,5.23,5.88,5.11,5.82,177356,0
+LASE.US,D,20230328,000000,6.16,7.23,6,6.7,427475,0
+LASE.US,D,20230329,000000,6.93,7.0499,6.0201,6.13,325830,0
+LASE.US,D,20230330,000000,5,5.3,4.31,4.73,538425,0
+LASE.US,D,20230331,000000,4.8,4.99,4.52,4.67,147898,0
+LASE.US,D,20230403,000000,4.54,4.7326,4.36,4.53,92076,0
+LASE.US,D,20230404,000000,4.45,4.52,4.02,4.02,181836,0
+LASE.US,D,20230405,000000,4,4.2032,3.6301,3.78,209577,0
+LASE.US,D,20230406,000000,3.8,3.8,3.3601,3.62,168570,0
+LASE.US,D,20230410,000000,3.56,4.2,3.56,4.01,114041,0
+LASE.US,D,20230411,000000,4.27,4.5289,4.1617,4.4,93655,0
+LASE.US,D,20230412,000000,4.54,4.5619,4.01,4.08,61023,0
+LASE.US,D,20230413,000000,4.28,4.52,4.05,4.28,117823,0
+LASE.US,D,20230414,000000,4.34,4.49,3.975,4.1,51075,0
+LASE.US,D,20230417,000000,3.34,3.6899,2.5899,2.79,667083,0
+LASE.US,D,20230418,000000,2.82,3.1499,2.7,2.71,286901,0
+LASE.US,D,20230419,000000,2.68,2.9728,2.68,2.87,125773,0
+LASE.US,D,20230420,000000,2.87,2.9983,2.87,2.94,57316,0
+LASE.US,D,20230421,000000,3.06,3.1068,2.74,2.81,145084,0
+LASE.US,D,20230424,000000,2.84,2.89,2.6901,2.86,147194,0
+LASE.US,D,20230425,000000,2.89,2.93,2.7,2.73,46960,0
+LASE.US,D,20230426,000000,2.9,2.975,2.74,2.93,44701,0
+LASE.US,D,20230427,000000,2.93,3.22,2.93,3.22,98311,0
+LASE.US,D,20230428,000000,3.16,3.31,3.0101,3.15,51186,0
+LASE.US,D,20230501,000000,3.2,3.2,2.99,3.07,44191,0
+LASE.US,D,20230502,000000,3.09,3.09,2.9,3.04,39928,0
+LASE.US,D,20230503,000000,2.98,3.04,2.91,2.95,33391,0
+LASE.US,D,20230504,000000,2.9,3.1,2.9,2.93,32608,0
+LASE.US,D,20230505,000000,3.05,3.05,2.94,3.03,55699,0
+LASE.US,D,20230508,000000,2.98,3.12,2.8901,3.09,41758,0
+LASE.US,D,20230509,000000,3.0841,3.1199,2.92,2.98,20490,0
+LASE.US,D,20230510,000000,2.99,3.73,2.97,3.59,197598,0
+LASE.US,D,20230511,000000,3.14,3.16,2.77,2.9,106080,0
+LASE.US,D,20230512,000000,2.98,2.98,2.9,2.9001,28059,0
+LASE.US,D,20230515,000000,2.98,2.9899,2.9,2.91,21327,0
+LASE.US,D,20230516,000000,2.89,2.9,2.81,2.87,45787,0
+LASE.US,D,20230517,000000,2.83,2.85,2.72,2.8,27318,0
+LASE.US,D,20230518,000000,2.75,2.965,2.7,2.86,31637,0
+LASE.US,D,20230519,000000,2.82,3.15,2.82,2.98,48954,0
+LASE.US,D,20230522,000000,2.99,3.06,2.94,2.97,28412,0
+LASE.US,D,20230523,000000,3.01,3.075,2.95,2.995,8249,0
+LASE.US,D,20230524,000000,3.05,3.09,2.9301,2.96,15770,0
+LASE.US,D,20230525,000000,3.04,3.1,2.94,3.09,41591,0
+LASE.US,D,20230526,000000,3.1,3.1,2.9,3.04,19949,0
+LASE.US,D,20230530,000000,3.02,3.09,2.9516,3.01,27206,0
+LASE.US,D,20230531,000000,2.92,3.07,2.92,2.99,22979,0
+LASE.US,D,20230601,000000,2.93,3.1,2.93,3.08,21672,0
+LASE.US,D,20230602,000000,3.08,3.5235,3.0431,3.35,82608,0
+LASE.US,D,20230605,000000,3.27,3.3696,3.1901,3.28,10097,0
+LASE.US,D,20230606,000000,3.13,3.46,3.11,3.4,17601,0
+LASE.US,D,20230607,000000,3.27,3.779,3.27,3.6,93091,0
+LASE.US,D,20230608,000000,3.8,3.91,3.5976,3.88,36466,0
+LASE.US,D,20230609,000000,3.9,4.17,3.77,3.89,40195,0
+LASE.US,D,20230612,000000,4.05,4.05,3.63,3.66,46218,0
+LASE.US,D,20230613,000000,3.84,3.84,3.54,3.67,22035,0
+LASE.US,D,20230614,000000,3.73,3.73,3.33,3.44,54585,0
+LASE.US,D,20230615,000000,3.52,3.56,3.1001,3.14,56016,0
+LASE.US,D,20230616,000000,3.16,3.329,2.97,3.085,93638,0
+LASE.US,D,20230620,000000,3.06,3.1961,2.9,2.98,81181,0
+LASE.US,D,20230621,000000,3,3,2.9,2.91,31502,0
+LASE.US,D,20230622,000000,2.98,2.985,2.82,2.96,29766,0
+LASE.US,D,20230623,000000,2.96,3.05,2.85,2.99,22478,0
+LASE.US,D,20230626,000000,2.93,3.03,2.88,2.92,10921,0
+LASE.US,D,20230627,000000,2.93,3.02,2.8218,2.93,11729,0
+LASE.US,D,20230628,000000,3,3.14,2.95,3.07,28155,0
+LASE.US,D,20230629,000000,3.051,3.148,3.051,3.12,10319,0
+LASE.US,D,20230630,000000,3.15,3.15,3.05,3.1,12112,0
+LASE.US,D,20230703,000000,3.17,3.17,2.97,3.08,27866,0
+LASE.US,D,20230705,000000,3.03,3.05,2.9435,2.9957,46217,0
+LASE.US,D,20230706,000000,3.09,3.09,2.85,2.85,27979,0
+LASE.US,D,20230707,000000,3.04,3.04,2.85,2.9,11533,0
+LASE.US,D,20230710,000000,2.99,3,2.861,2.87,25097,0
+LASE.US,D,20230711,000000,2.85,2.9308,2.75,2.93,25184,0
+LASE.US,D,20230712,000000,2.96,2.96,2.79,2.86,21049,0
+LASE.US,D,20230713,000000,2.84,2.87,2.7655,2.8,17388,0
+LASE.US,D,20230714,000000,2.84,2.84,2.7301,2.74,27270,0
+LASE.US,D,20230717,000000,2.7,2.84,2.7,2.74,35282,0
+LASE.US,D,20230718,000000,2.71,2.75,2.47,2.69,44098,0
+LASE.US,D,20230719,000000,2.66,2.69,2.57,2.61,38497,0
+LASE.US,D,20230720,000000,2.69,2.7,2.5238,2.596,16908,0
+LASE.US,D,20230721,000000,2.57,2.67,2.51,2.6,24839,0
+LASE.US,D,20230724,000000,2.7,2.7,2.54,2.61,15173,0
+LASE.US,D,20230725,000000,2.64,2.64,2.501,2.53,31663,0
+LASE.US,D,20230726,000000,2.66,2.66,2.51,2.55,17303,0
+LASE.US,D,20230727,000000,2.59,2.6289,2.53,2.56,8410,0
+LASE.US,D,20230728,000000,2.57,2.65,2.5301,2.56,12594,0
+LASE.US,D,20230731,000000,2.6,2.7,2.561,2.62,44825,0
+LASE.US,D,20230801,000000,2.69,2.69,2.575,2.69,13168,0
+LASE.US,D,20230802,000000,2.6731,2.7999,2.5801,2.67,67445,0
+LASE.US,D,20230803,000000,2.6648,2.74,2.55,2.6,17194,0
+LASE.US,D,20230804,000000,2.6,2.68,2.55,2.56,17109,0
+LASE.US,D,20230807,000000,2.56,2.56,2.34,2.37,54984,0
+LASE.US,D,20230808,000000,2.32,2.4799,2.24,2.32,15858,0
+LASE.US,D,20230809,000000,2.24,2.52,2.24,2.35,26151,0
+LASE.US,D,20230810,000000,2.3847,2.3847,2.2,2.2,27748,0
+LASE.US,D,20230811,000000,2.28,2.39,2.265,2.34,15204,0
+LASE.US,D,20230814,000000,2.25,2.3,2.11,2.2,27470,0
+LASE.US,D,20230815,000000,2.1,2.11,1.75,1.77,96105,0
+LASE.US,D,20230816,000000,1.83,1.86,1.765,1.77,32610,0
+LASE.US,D,20230817,000000,1.83,1.83,1.62,1.62,63691,0
+LASE.US,D,20230818,000000,1.69,1.705,1.59,1.63,44318,0
+LASE.US,D,20230821,000000,1.62,1.64,1.51,1.54,47851,0
+LASE.US,D,20230822,000000,1.56,1.88,1.56,1.81,106320,0
+LASE.US,D,20230823,000000,1.89,2.24,1.89,2.2,142006,0
+LASE.US,D,20230824,000000,2.25,2.3299,1.94,1.99,69900,0
+LASE.US,D,20230825,000000,2.06,2.1321,1.8501,1.93,29903,0
+LASE.US,D,20230828,000000,1.88,2.02,1.8,1.9,20567,0
+LASE.US,D,20230829,000000,2.13,2.13,1.93,1.93,28284,0
+LASE.US,D,20230830,000000,1.93,2.0899,1.92,2.01,20518,0
+LASE.US,D,20230831,000000,2.03,2.04,1.93,1.95,11779,0
+LASE.US,D,20230901,000000,1.88,1.99,1.88,1.96,13547,0
+LASE.US,D,20230905,000000,1.97,1.995,1.84,1.85,34039,0
+LASE.US,D,20230906,000000,1.885,1.9098,1.83,1.83,5987,0
+LASE.US,D,20230907,000000,1.92,2.43,1.866,2.26,162612,0
+LASE.US,D,20230908,000000,2.12,2.38,2.1001,2.12,139814,0
+LASE.US,D,20230911,000000,2.27,2.27,1.95,2.12,57864,0
+LASE.US,D,20230912,000000,2.08,2.1571,1.97,2.04,54342,0
+LASE.US,D,20230913,000000,1.97,2.14,1.97,2,48103,0
+LASE.US,D,20230914,000000,2.01,2.11,1.99,2.02,72189,0
+LASE.US,D,20230915,000000,1.98,2.0559,1.9,1.91,63149,0
+LASE.US,D,20230918,000000,1.9,1.95,1.7301,1.76,84856,0
+LASE.US,D,20230919,000000,1.82,1.82,1.7292,1.8,22485,0
+LASE.US,D,20230920,000000,1.77,1.7801,1.66,1.67,63752,0
+LASE.US,D,20230921,000000,1.66,1.74,1.62,1.64,40145,0
+LASE.US,D,20230922,000000,1.6825,1.78,1.63,1.63,66956,0
+LASE.US,D,20230925,000000,1.65,1.65,1.45,1.47,70516,0
+LASE.US,D,20230926,000000,1.53,1.53,1.43,1.43,52736,0
+LASE.US,D,20230927,000000,1.47,1.5,1.36,1.36,50936,0
+LASE.US,D,20230928,000000,1.39,1.44,1.3,1.41,56145,0
+LASE.US,D,20230929,000000,1.3999,1.43,1.37,1.4,25780,0
+LASE.US,D,20231002,000000,1.39,1.51,1.39,1.48,46374,0
+LASE.US,D,20231003,000000,1.49,1.49,1.33,1.33,60511,0
+LASE.US,D,20231004,000000,1.4,1.4,1.33,1.34,30187,0
+LASE.US,D,20231005,000000,1.34,1.4,1.28,1.31,41249,0
+LASE.US,D,20231006,000000,1.33,1.39,1.27,1.3,35362,0
+LASE.US,D,20231009,000000,1.45,1.45,1.3,1.35,72291,0
+LASE.US,D,20231010,000000,1.4,1.4,1.32,1.3483,37200,0
+LASE.US,D,20231011,000000,1.36,1.394,1.32,1.33,28359,0
+LASE.US,D,20231012,000000,1.39,1.39,1.2511,1.29,36840,0
+LASE.US,D,20231013,000000,1.3199,1.37,1.2676,1.27,53507,0
+LASE.US,D,20231016,000000,1.3,1.3,1.21,1.23,71294,0
+LASE.US,D,20231017,000000,1.3,1.32,1.21,1.23,134721,0
+LASE.US,D,20231018,000000,1.24,1.255,1.18,1.2,73713,0
+LASE.US,D,20231019,000000,1.19,1.23,1.05,1.11,74296,0
+LASE.US,D,20231020,000000,1.15,1.1505,1.05,1.06,221692,0
+LASE.US,D,20231023,000000,1.03,1.06,0.8744,0.8744,312878,0
+LASE.US,D,20231024,000000,0.969,1,0.92,0.951,66266,0
+LASE.US,D,20231025,000000,0.9555,0.98,0.95,0.9501,47070,0
+LASE.US,D,20231026,000000,0.95,0.95,0.88,0.882,63204,0
+LASE.US,D,20231027,000000,0.89,0.899999,0.8616,0.8801,41766,0
+LASE.US,D,20231030,000000,0.865,0.9,0.865,0.88,19651,0
+LASE.US,D,20231031,000000,0.895001,0.959,0.872,0.91,58951,0
+LASE.US,D,20231101,000000,0.91,0.91,0.8801,0.881,5308,0
+LASE.US,D,20231102,000000,0.91,0.9399,0.865,0.89,55058,0
+LASE.US,D,20231103,000000,0.91,0.91,0.870701,0.89,26711,0
+LASE.US,D,20231106,000000,0.91,0.91,0.89,0.89,46818,0
+LASE.US,D,20231107,000000,0.9075,0.91,0.882,0.882,15325,0
+LASE.US,D,20231108,000000,0.9099,0.91,0.865,0.866201,24077,0
+LASE.US,D,20231109,000000,0.91,0.91,0.7601,0.79,135003,0
+LASE.US,D,20231110,000000,0.83,0.875,0.801201,0.8298,28136,0
+LASE.US,D,20231113,000000,0.85,0.85,0.7628,0.792499,38587,0
+LASE.US,D,20231114,000000,0.8,0.8,0.760599,0.761,89869,0
+LASE.US,D,20231115,000000,0.78,0.78,0.725,0.7302,24580,0
+LASE.US,D,20231116,000000,0.730101,0.77,0.730101,0.74,17639,0
+LASE.US,D,20231117,000000,0.7896,0.7896,0.74,0.74,35378,0
+LASE.US,D,20231120,000000,0.74,0.8,0.67,0.74,76272,0
+LASE.US,D,20231121,000000,0.73,0.7399,0.6862,0.6862,46667,0
+LASE.US,D,20231122,000000,0.68,0.75,0.6798,0.6927,81083,0
+LASE.US,D,20231124,000000,0.745,0.745,0.7002,0.7002,7480,0
+LASE.US,D,20231127,000000,0.73,0.73,0.6901,0.7203,41028,0
+LASE.US,D,20231128,000000,0.7102,0.7203,0.6908,0.7065,29606,0
+LASE.US,D,20231129,000000,0.7289,0.74,0.6911,0.729,14163,0
+LASE.US,D,20231130,000000,0.7777,0.95,0.7439,0.95,176258,0
+LASE.US,D,20231201,000000,0.9455,1.3,0.9455,1.04,585729,0
+LASE.US,D,20231204,000000,1.08,1.11,1.0001,1.08,111131,0
+LASE.US,D,20231205,000000,1.06,1.1197,0.8942,0.9325,76119,0
+LASE.US,D,20231206,000000,0.9798,0.98,0.85,0.869,31588,0
+LASE.US,D,20231207,000000,0.813,0.919899,0.78,0.83189,73168,0
+LASE.US,D,20231208,000000,0.85,0.91,0.85,0.88,24417,0
+LASE.US,D,20231211,000000,0.85,0.899899,0.835,0.835,44813,0
+LASE.US,D,20231212,000000,0.9251,0.9598,0.890001,0.9486,52181,0
+LASE.US,D,20231213,000000,0.95,0.9899,0.84,0.94,65848,0
+LASE.US,D,20231214,000000,1,1.1299,0.94,1.1,190302,0
+LASE.US,D,20231215,000000,1.14,1.47,1.12,1.34,350734,0
+LASE.US,D,20231218,000000,1.43,1.43,1.16,1.22,213302,0
+LASE.US,D,20231219,000000,1.17,1.3,1.1,1.1,159321,0
+LASE.US,D,20231220,000000,1.14,1.2,1.1,1.12,56377,0
+LASE.US,D,20231221,000000,1.11,1.4,1.11,1.37,176078,0
+LASE.US,D,20231222,000000,1.41,1.4899,1.35,1.44,159729,0
+LASE.US,D,20231226,000000,1.37,1.46,1.3683,1.41,74220,0
+LASE.US,D,20231227,000000,1.35,1.44,1.32,1.33,89776,0
+LASE.US,D,20231228,000000,1.43,1.44,1.27,1.27,92940,0
+LASE.US,D,20231229,000000,1.31,1.31,1.12,1.18,62826,0
+LASE.US,D,20240102,000000,1.19,1.2199,1.1,1.12,72260,0
+LASE.US,D,20240103,000000,1.17,1.17,1.1,1.11,51102,0
+LASE.US,D,20240104,000000,1.14,1.15,1.1,1.1,43694,0
+LASE.US,D,20240105,000000,1.14,1.15,1.06,1.08,45785,0
+LASE.US,D,20240108,000000,1.05,1.0791,1.01,1.02,87045,0
+LASE.US,D,20240109,000000,1.02,1.12,1.02,1.03,47096,0
+LASE.US,D,20240110,000000,1.05,1.1,0.99,1.04,51584,0
+LASE.US,D,20240111,000000,1.08,1.09,0.9902,1.01,59086,0
+LASE.US,D,20240112,000000,1.07,1.07,1,1.06,25125,0
+LASE.US,D,20240116,000000,1.11,1.16,1.03,1.1062,176296,0
+LASE.US,D,20240117,000000,1.12,1.12,1.05,1.09,31194,0
+LASE.US,D,20240118,000000,1.16,1.16,1.0801,1.13,36454,0
+LASE.US,D,20240119,000000,1.19,1.19,1.05,1.11,33037,0
+LASE.US,D,20240122,000000,1.08,1.1293,1.05,1.08,27888,0
+LASE.US,D,20240123,000000,1.09,1.1,1.04,1.06,15396,0
+LASE.US,D,20240124,000000,1.05,1.1099,1.01,1.03,57130,0
+LASE.US,D,20240125,000000,1.0601,1.0938,1.02,1.04,27841,0
+LASE.US,D,20240126,000000,1.05,1.055,1,1.03,23189,0
+LASE.US,D,20240129,000000,1.06,1.1,1.02,1.1,26874,0
+LASE.US,D,20240130,000000,1.1,1.1,1.06,1.1,9053,0
+LASE.US,D,20240131,000000,1.09,1.09,1.0166,1.06,42666,0
+LASE.US,D,20240201,000000,1.05,1.11,1.04,1.07,40115,0
+LASE.US,D,20240202,000000,1.0483,1.1002,1.0321,1.08,6916,0
+LASE.US,D,20240205,000000,1.09,1.1,1.06,1.1,9311,0
+LASE.US,D,20240206,000000,1.04,1.1,1.04,1.07,21894,0
+LASE.US,D,20240207,000000,1.09,1.09,1.03,1.07,16989,0
+LASE.US,D,20240208,000000,1.01,1.06,1.01,1.04,52579,0
+LASE.US,D,20240209,000000,1.03,1.0498,0.99,1.0299,60336,0
+LASE.US,D,20240212,000000,1,1.05,0.99,1.04,12961,0
+LASE.US,D,20240213,000000,1.025,1.025,0.98,0.9861,24023,0
+LASE.US,D,20240214,000000,0.99,1.04,0.98001,1.01,27063,0
+LASE.US,D,20240215,000000,1,1.07,1,1.065,50604,0
+LASE.US,D,20240216,000000,1.09,1.1,1.06,1.06,18122,0
+LASE.US,D,20240220,000000,1.08,1.0801,1.06,1.07,18211,0
+LASE.US,D,20240221,000000,1.09,1.1,1.06,1.07,30007,0
+LASE.US,D,20240222,000000,1.05,1.09,1.03,1.0311,35554,0
+LASE.US,D,20240223,000000,1.06,1.07,1.01,1.02,21111,0
+LASE.US,D,20240226,000000,1.02,1.05,1,1.03,29359,0
+LASE.US,D,20240227,000000,1.01,1.05,1.01,1.035,13764,0
+LASE.US,D,20240228,000000,1.05,1.05,1.03,1.04,5597,0
+LASE.US,D,20240229,000000,1.19,1.54,1.05,1.45,7788906,0
+LASE.US,D,20240301,000000,1.33,1.53,1.3,1.38,708212,0
+LASE.US,D,20240304,000000,1.4,1.4,1.21,1.28,194635,0
+LASE.US,D,20240305,000000,1.3,1.92,1.28,1.6108,1858283,0
+LASE.US,D,20240306,000000,1.69,1.9805,1.52,1.78,912822,0
+LASE.US,D,20240307,000000,1.73,2.4599,1.73,2.25,1284805,0
+LASE.US,D,20240308,000000,2.26,2.41,1.86,1.92,362611,0
+LASE.US,D,20240311,000000,1.85,1.91,1.71,1.75,139786,0
+LASE.US,D,20240312,000000,1.84,1.94,1.8001,1.84,131704,0
+LASE.US,D,20240313,000000,1.77,1.84,1.6001,1.63,105013,0
+LASE.US,D,20240314,000000,1.65,1.76,1.53,1.57,91059,0
+LASE.US,D,20240315,000000,1.57,1.68,1.5174,1.56,94209,0
+LASE.US,D,20240318,000000,1.55,1.75,1.54,1.68,88152,0
+LASE.US,D,20240319,000000,1.71,1.75,1.51,1.55,76166,0
+LASE.US,D,20240320,000000,1.55,1.56,1.51,1.54,59153,0
+LASE.US,D,20240321,000000,1.67,2.08,1.57,2.03,9951390,0
+LASE.US,D,20240322,000000,2.12,2.48,1.75,1.85,2097521,0
+LASE.US,D,20240325,000000,1.74,1.7999,1.5401,1.55,318256,0
+LASE.US,D,20240326,000000,1.61,1.75,1.61,1.68,176086,0
+LASE.US,D,20240327,000000,1.65,1.69,1.6201,1.68,79283,0
+LASE.US,D,20240328,000000,1.73,1.74,1.58,1.68,108699,0
+LASE.US,D,20240401,000000,1.62,1.63,1.3,1.4,275580,0
+LASE.US,D,20240402,000000,1.33,1.52,1.3,1.41,151262,0
+LASE.US,D,20240403,000000,1.39,1.48,1.3455,1.43,31673,0
+LASE.US,D,20240404,000000,1.41,1.54,1.41,1.46,81003,0
+LASE.US,D,20240405,000000,1.45,1.46,1.36,1.41,54772,0
+LASE.US,D,20240408,000000,1.45,1.4799,1.38,1.43,24756,0
+LASE.US,D,20240409,000000,3.97,4.48,2.53,2.59,111996189,0
+LASE.US,D,20240410,000000,2.42,3.05,2.21,2.51,5192352,0
+LASE.US,D,20240411,000000,2.41,2.48,2.1001,2.3,830148,0
+LASE.US,D,20240412,000000,2.19,2.2,2.01,2.07,414658,0
+LASE.US,D,20240415,000000,2.12,2.21,1.84,1.96,433536,0
+LASE.US,D,20240416,000000,1.8,2.38,1.7801,2.29,580751,0
+LASE.US,D,20240417,000000,2.25,2.2999,2.1,2.13,126808,0
+LASE.US,D,20240418,000000,2.14,2.35,2.14,2.25,193731,0
+LASE.US,D,20240419,000000,2.25,2.26,2.11,2.19,134451,0
+LASE.US,D,20240422,000000,2.21,2.21,2.1,2.12,72957,0
+LASE.US,D,20240423,000000,2.09,2.18,2.05,2.14,100587,0
+LASE.US,D,20240424,000000,2.09,2.18,2.05,2.07,51183,0
+LASE.US,D,20240425,000000,2.17,2.27,2.09,2.19,600155,0
+LASE.US,D,20240426,000000,2.09,2.15,2.01,2.1,163972,0
+LASE.US,D,20240429,000000,2.04,2.12,2.02,2.05,92946,0
+LASE.US,D,20240430,000000,2.01,2.08,1.92,1.94,126579,0
+LASE.US,D,20240501,000000,1.98,2.05,1.88,1.95,129561,0
+LASE.US,D,20240502,000000,2.01,2.09,1.9606,2.06,56886,0
+LASE.US,D,20240503,000000,2.03,2.09,2.017,2.04,36509,0
+LASE.US,D,20240506,000000,2.07,2.12,1.99,2.07,60882,0
+LASE.US,D,20240507,000000,2.05,2.1746,2.0336,2.13,63533,0
+LASE.US,D,20240508,000000,2.13,2.47,2.114,2.41,174826,0
+LASE.US,D,20240509,000000,2.32,2.5,2.23,2.31,139152,0
+LASE.US,D,20240510,000000,2.25,2.41,2.25,2.4,46462,0
+LASE.US,D,20240513,000000,2.43,2.7799,2.35,2.62,256306,0
+LASE.US,D,20240514,000000,2.25,2.4099,2.1,2.24,301957,0
+LASE.US,D,20240515,000000,2.12,2.25,2.12,2.19,68803,0
+LASE.US,D,20240516,000000,2.19,2.2181,2.05,2.08,79520,0
+LASE.US,D,20240517,000000,2.12,2.2,2.05,2.16,74043,0
+LASE.US,D,20240520,000000,2.16,2.29,2.12,2.28,34611,0
+LASE.US,D,20240521,000000,2.24,2.26,2.15,2.17,48855,0
+LASE.US,D,20240522,000000,2.14,2.25,2.14,2.18,40057,0
+LASE.US,D,20240523,000000,2.2,2.2,2.04,2.11,49977,0
+LASE.US,D,20240524,000000,2.02,2.0207,1.95,1.99,85339,0
+LASE.US,D,20240528,000000,1.97,2.04,1.96,1.98,41483,0
+LASE.US,D,20240529,000000,1.94,1.99,1.89,1.92,40976,0
+LASE.US,D,20240530,000000,1.92,2,1.89,1.94,21394,0
+LASE.US,D,20240531,000000,1.93,2.05,1.93,2.02,48556,0
+LASE.US,D,20240603,000000,2.05,2.05,1.96,2,17456,0
+LASE.US,D,20240604,000000,2.01,2.03,1.92,1.97,20564,0
+LASE.US,D,20240605,000000,1.92,1.99,1.92,1.95,23240,0
+LASE.US,D,20240606,000000,1.91,1.99,1.91,1.97,32101,0
+LASE.US,D,20240607,000000,1.96,2.0159,1.93,1.95,16028,0
+LASE.US,D,20240610,000000,1.91,1.99,1.91,1.95,11734,0
+LASE.US,D,20240611,000000,1.99,2,1.93,1.96,21641,0
+LASE.US,D,20240612,000000,1.96,2.03,1.96,1.98,43389,0
+LASE.US,D,20240613,000000,2.03,2.06,1.98,2.06,14829,0
+LASE.US,D,20240614,000000,2.07,2.07,1.98,2,24648,0
+LASE.US,D,20240617,000000,2,2.0095,1.92,1.96,19485,0
+LASE.US,D,20240618,000000,2,2,1.92,1.93,15660,0
+LASE.US,D,20240620,000000,1.94,1.96,1.93,1.9599,28055,0
+LASE.US,D,20240621,000000,1.96,1.98,1.77,1.83,104009,0
+LASE.US,D,20240624,000000,1.86,1.86,1.75,1.79,24535,0
+LASE.US,D,20240625,000000,1.78,1.8699,1.7,1.7,52848,0
+LASE.US,D,20240626,000000,1.73,1.75,1.68,1.69,40410,0
+LASE.US,D,20240627,000000,1.68,1.77,1.68,1.76,19039,0
+LASE.US,D,20240628,000000,1.8,1.92,1.8,1.92,24638,0
+LASE.US,D,20240701,000000,1.92,1.94,1.88,1.9,12254,0
+LASE.US,D,20240702,000000,1.88,1.93,1.88,1.92,14547,0
+LASE.US,D,20240703,000000,1.89,1.92,1.8,1.87,15174,0
+LASE.US,D,20240705,000000,1.89,1.91,1.84,1.87,14896,0
+LASE.US,D,20240708,000000,1.88,1.94,1.88,1.94,13275,0
+LASE.US,D,20240709,000000,1.94,1.94,1.9,1.925,9450,0
+LASE.US,D,20240710,000000,1.94,1.95,1.9,1.94,9612,0
+LASE.US,D,20240711,000000,1.96,1.98,1.9089,1.97,15149,0
+LASE.US,D,20240712,000000,1.95,1.98,1.92,1.93,13392,0
+LASE.US,D,20240715,000000,1.98,1.98,1.935,1.98,32690,0
+LASE.US,D,20240716,000000,2.16,2.18,1.82,1.93,5219507,0
+LASE.US,D,20240717,000000,1.89,2.04,1.86,1.96,189263,0
+LASE.US,D,20240718,000000,1.96,2.03,1.89,1.99,93106,0
+LASE.US,D,20240719,000000,1.965,1.97,1.89,1.91,44988,0
+LASE.US,D,20240722,000000,1.94,1.94,1.72,1.73,134517,0
+LASE.US,D,20240723,000000,1.76,1.825,1.65,1.76,56051,0
+LASE.US,D,20240724,000000,1.72,1.7399,1.6601,1.7,38936,0
+LASE.US,D,20240725,000000,1.77,1.79,1.6902,1.75,33836,0
+LASE.US,D,20240726,000000,1.79,1.79,1.72,1.74,30556,0
+LASE.US,D,20240729,000000,1.76,1.76,1.68,1.72,23328,0
+LASE.US,D,20240730,000000,1.75,1.75,1.58,1.7186,28946,0
+LASE.US,D,20240731,000000,1.75,2.05,1.7201,1.93,133120,0
+LASE.US,D,20240801,000000,1.97,2.39,1.95,2.18,586998,0
+LASE.US,D,20240802,000000,2.2,2.55,2.0812,2.45,378827,0
+LASE.US,D,20240805,000000,2.2,2.6465,2.16,2.52,354662,0
+LASE.US,D,20240806,000000,2.5,2.98,2.47,2.86,481684,0
+LASE.US,D,20240807,000000,2.79,2.83,2.35,2.46,222399,0
+LASE.US,D,20240808,000000,2.84,3.3,2.61,3.21,899731,0
+LASE.US,D,20240809,000000,3.12,3.75,3.07,3.24,782382,0
+LASE.US,D,20240812,000000,3.48,4.4,3.1699,4.34,1074697,0
+LASE.US,D,20240813,000000,4.74,4.83,3,3.36,2054689,0
+LASE.US,D,20240814,000000,3.41,3.7899,3.2,3.61,521512,0
+LASE.US,D,20240815,000000,3.64,3.7693,3.22,3.26,297408,0
+LASE.US,D,20240816,000000,3.08,3.5,3.02,3.4,661305,0
+LASE.US,D,20240819,000000,3.38,3.5,3.06,3.305,559162,0
+LASE.US,D,20240820,000000,3.2,3.38,2.82,2.82,499431,0
+LASE.US,D,20240821,000000,2.88,2.8999,2.39,2.56,731741,0
+LASE.US,D,20240822,000000,2.58,3.1402,2.5601,2.88,600522,0
+LASE.US,D,20240823,000000,2.95,2.95,2.71,2.82,277864,0
+LASE.US,D,20240826,000000,2.83,3.3,2.83,3.25,499932,0
+LASE.US,D,20240827,000000,3.31,3.6,3.07,3.25,593712,0
+LASE.US,D,20240828,000000,3.35,4.42,3.31,3.91,2155574,0
+LASE.US,D,20240829,000000,4,4.73,3.8746,4.36,1397142,0
+LASE.US,D,20240830,000000,3.94,4.4362,3.2,3.42,1045377,0
+LASE.US,D,20240903,000000,3.43,3.68,3.1201,3.29,262124,0
+LASE.US,D,20240904,000000,3.29,4.35,3.26,4.23,646138,0
+LASE.US,D,20240905,000000,4.35,5.1299,4.26,5.04,1172389,0
+LASE.US,D,20240906,000000,5.07,6.9679,5.07,5.99,4164392,0
+LASE.US,D,20240909,000000,5.95,7.62,5.76,6.76,1879834,0
+LASE.US,D,20240910,000000,7.83,9.36,7.26,9.15,2820026,0
+LASE.US,D,20240911,000000,8.73,8.84,4.15,5.41,4168698,0
+LASE.US,D,20240912,000000,5.48,6.43,5.42,5.81,1678504,0
+LASE.US,D,20240913,000000,5.75,6.475,5.16,5.47,908270,0
+LASE.US,D,20240916,000000,5.32,6.36,5.28,6.05,793186,0
+LASE.US,D,20240917,000000,6.56,8.14,6.25,7.74,1609669,0
+LASE.US,D,20240918,000000,7.56,9.21,7.55,8.41,1275779,0
+LASE.US,D,20240919,000000,8.9,10.67,8.35,8.75,1640755,0
+LASE.US,D,20240920,000000,8.89,11.3,8.75,10.41,1877442,0
+LASE.US,D,20240923,000000,11.2,19.8,11,18.8,13540430,0
+LASE.US,D,20240924,000000,16.17,18,13.62,14.65,3643276,0
+LASE.US,D,20240925,000000,15.23,16.89,10.75,11.9,2760409,0
+LASE.US,D,20240926,000000,12.5,14.8309,12.0801,12.7,1914463,0
+LASE.US,D,20240927,000000,13.91,14.84,12.88,14.34,1238265,0
+LASE.US,D,20240930,000000,15.16,17.1899,14.8,16.31,1583473,0
+LASE.US,D,20241001,000000,15.43,15.65,13.24,14.26,1423871,0
+LASE.US,D,20241002,000000,13.78,14.5,11.47,12.43,1309048,0
+LASE.US,D,20241003,000000,11.74,11.8,9.04,9.18,1488100,0
+LASE.US,D,20241004,000000,8.91,9,6.89,7.06,1725144,0
+LASE.US,D,20241007,000000,4.15,5.7,4.14,4.32,15952278,0
+LASE.US,D,20241008,000000,4.16,9.42,4.16,7.93,68968829,0
+LASE.US,D,20241009,000000,9.39,10.15,7.9601,8.75,26263298,0
+LASE.US,D,20241010,000000,8.11,8.65,7.22,8.3,4182462,0
+LASE.US,D,20241011,000000,8.35,9.2299,8.35,8.53,3236821,0
+LASE.US,D,20241014,000000,9.1,9.3199,8.47,8.6,1559008,0
+LASE.US,D,20241015,000000,8.67,8.98,8.5,8.6,1519412,0
+LASE.US,D,20241016,000000,8.6,8.74,7.8508,8.03,1229922,0
+LASE.US,D,20241017,000000,7.85,7.85,5.86,6.38,2304029,0
+LASE.US,D,20241018,000000,6.39,7.37,6.2,6.23,1844666,0
+LASE.US,D,20241021,000000,6.3,6.6972,5.39,5.83,2420729,0
+LASE.US,D,20241022,000000,6.02,6.55,5.7,5.75,1428965,0
+LASE.US,D,20241023,000000,5.55,6.16,5.55,5.99,982972,0
+LASE.US,D,20241024,000000,5.95,6.24,5.507,5.89,921807,0
+LASE.US,D,20241025,000000,6.08,6.14,5.72,5.86,686001,0
+LASE.US,D,20241028,000000,5.79,5.8,5.1,5.29,1032472,0
+LASE.US,D,20241029,000000,5.3,5.465,5.12,5.19,434928,0
+LASE.US,D,20241030,000000,5.19,5.4077,4.93,5.22,441608,0
+LASE.US,D,20241031,000000,5.18,5.57,4.9,5.35,687837,0
+LASE.US,D,20241101,000000,5.42,5.53,5.02,5.14,271792,0
+LASE.US,D,20241104,000000,5.07,5.14,4.74,4.76,561606,0
+LASE.US,D,20241105,000000,4.71,5.1599,4.63,5,401498,0
+LASE.US,D,20241106,000000,5.11,5.5,4.8857,5.39,480638,0
+LASE.US,D,20241107,000000,5.41,5.69,5.25,5.43,343664,0
+LASE.US,D,20241108,000000,5.59,5.85,5.31,5.66,408744,0
+LASE.US,D,20241111,000000,5.85,5.85,5.38,5.55,320477,0
+LASE.US,D,20241112,000000,5.63,5.63,5.1601,5.46,309667,0
+LASE.US,D,20241113,000000,5.37,5.5179,5,5.05,292006,0
+LASE.US,D,20241114,000000,5,5.3,4.8073,5.15,287231,0
+LASE.US,D,20241115,000000,5.2,5.39,5.02,5.05,208660,0
+LASE.US,D,20241118,000000,5.15,5.26,4.94,5.07,184071,0
+LASE.US,D,20241119,000000,5.13,5.55,5.12,5.3,354679,0
+LASE.US,D,20241120,000000,5.51,5.89,5.31,5.58,423837,0
+LASE.US,D,20241121,000000,5.55,6.07,5.55,6.05,488403,0
+LASE.US,D,20241122,000000,6.2,6.676,6.06,6.55,688406,0
+LASE.US,D,20241125,000000,6.77,7.1,5.8,5.91,823011,0
+LASE.US,D,20241126,000000,6.35,6.53,5.86,6.03,303470,0
+LASE.US,D,20241127,000000,6.1,6.1758,5.48,5.61,413326,0
+LASE.US,D,20241129,000000,5.64,5.78,5.45,5.59,160940,0
+LASE.US,D,20241202,000000,5.54,5.65,5.11,5.23,344975,0
+LASE.US,D,20241203,000000,5.28,5.6072,5.28,5.5,242781,0
+LASE.US,D,20241204,000000,5.49,5.5,5.11,5.18,353510,0
+LASE.US,D,20241205,000000,5.12,5.29,4.92,5.07,264427,0
+LASE.US,D,20241206,000000,5.12,5.318323,4.98,5.28,247738,0
+LASE.US,D,20241209,000000,5.37,5.53,5.23,5.27,235950,0
+LASE.US,D,20241210,000000,5.21,5.59,4.92,5.47,342944,0
+LASE.US,D,20241211,000000,5.57,6,5.51,5.71,404733,0
+LASE.US,D,20241212,000000,5.79,5.84,5.26,5.33,223444,0
+LASE.US,D,20241213,000000,5.51,5.58,5.08,5.39,236593,0
+LASE.US,D,20241216,000000,5.38,5.75,5.31,5.62,312391,0
+LASE.US,D,20241217,000000,5.65,5.6699,5.26,5.36,239943,0
+LASE.US,D,20241218,000000,5.31,5.745,5.3,5.32,395337,0
+LASE.US,D,20241219,000000,5.55,6.2368,5.55,5.78,667535,0
+LASE.US,D,20241220,000000,5.68,5.73,5.25,5.5,430399,0
+LASE.US,D,20241223,000000,5.51,5.7,5.3216,5.49,182365,0
+LASE.US,D,20241224,000000,5.5,6.0804,5.3971,5.66,278922,0
+LASE.US,D,20241226,000000,5.81,7.3094,5.81,7.22,1647664,0
+LASE.US,D,20241227,000000,7.02,7.02,6.23,6.64,716608,0
+LASE.US,D,20241230,000000,6.5,6.6104,6.06,6.27,335561,0
+LASE.US,D,20241231,000000,6.35,6.48,5.635,5.78,420773,0
+LASE.US,D,20250102,000000,5.85,6.05,5.4301,5.54,358891,0
+LASE.US,D,20250103,000000,5.58,5.92,5.45,5.92,276520,0
+LASE.US,D,20250106,000000,5.92,5.9529,5.4,5.56,491426,0
+LASE.US,D,20250107,000000,5.56,5.65,5.31,5.45,285417,0
+LASE.US,D,20250108,000000,5.4,5.4,4.95,5.17,443334,0
+LASE.US,D,20250110,000000,5.18,5.35,4.9875,5.17,198572,0
+LASE.US,D,20250113,000000,5.09,5.17,4.8122,5.1,234942,0
+LASE.US,D,20250114,000000,5.15,5.2999,4.95,5.06,170108,0
+LASE.US,D,20250115,000000,5.11,5.34,5.11,5.2,174466,0
+LASE.US,D,20250116,000000,5.27,5.59,5.25,5.53,284060,0
+LASE.US,D,20250117,000000,5.47,5.6426,5.3,5.52,226809,0
+LASE.US,D,20250121,000000,5.55,5.56,5.35,5.46,206214,0
+LASE.US,D,20250122,000000,5.51,5.5953,5.25,5.28,207263,0
+LASE.US,D,20250123,000000,5.27,5.44,5.17,5.28,201261,0
+LASE.US,D,20250124,000000,5.3,5.3001,5.02,5.06,254783,0
+LASE.US,D,20250127,000000,5,5.14,4.7508,4.94,270633,0
+LASE.US,D,20250128,000000,5,5.0941,4.81,4.9,207271,0
+LASE.US,D,20250129,000000,4.93,5.1,4.8048,5.03,308555,0
+LASE.US,D,20250130,000000,5.05,5.12,4.81,4.86,168749,0
+LASE.US,D,20250131,000000,4.88,4.9,4.5,4.74,237863,0
+LASE.US,D,20250203,000000,4.52,4.7,4.41,4.57,175942,0
+LASE.US,D,20250204,000000,4.62,4.7493,4.5701,4.7,164099,0
+LASE.US,D,20250205,000000,4.68,4.7122,4.52,4.59,327515,0
+LASE.US,D,20250206,000000,4.68,4.8,4.4801,4.61,169178,0
+LASE.US,D,20250207,000000,4.53,4.7,4.2601,4.27,243424,0
+LASE.US,D,20250210,000000,4.26,4.3002,4.01,4.08,286147,0
+LASE.US,D,20250211,000000,4.16,4.24,3.89,3.99,256376,0
+LASE.US,D,20250212,000000,3.96,4.04,3.8,3.95,247546,0
+LASE.US,D,20250213,000000,3.95,4.07,3.835,3.98,132516,0
+LASE.US,D,20250214,000000,3.95,4.18,3.9,3.95,217357,0
+LASE.US,D,20250218,000000,3.94,4.0262,3.9001,3.92,130724,0
+LASE.US,D,20250219,000000,3.94,3.97,3.78,3.8,174344,0
+LASE.US,D,20250220,000000,3.78,3.88,3.5833,3.66,282441,0
+LASE.US,D,20250221,000000,3.76,3.76,3.44,3.45,167151,0
+LASE.US,D,20250224,000000,3.5,3.84,3.4109,3.495,319640,0
+LASE.US,D,20250225,000000,3.48,3.5305,3.2,3.225,285143,0
+LASE.US,D,20250226,000000,3.24,3.58,3.24,3.5,158997,0
+LASE.US,D,20250227,000000,3.53,3.62,3.35,3.37,93243,0
+LASE.US,D,20250228,000000,3.33,3.6399,3.25,3.59,191399,0
+LASE.US,D,20250303,000000,3.66,3.74,3.35,3.38,181760,0
+LASE.US,D,20250304,000000,3.34,3.65,3.3,3.51,172329,0
+LASE.US,D,20250305,000000,3.58,3.6299,3.435,3.58,146887,0
+LASE.US,D,20250306,000000,3.53,3.9709,3.49,3.83,271157,0
+LASE.US,D,20250307,000000,3.83,3.9301,3.52,3.68,176835,0
+LASE.US,D,20250310,000000,3.64,3.643,3.26,3.3,167324,0
+LASE.US,D,20250311,000000,3.3,3.5,3.3,3.47,166605,0
+LASE.US,D,20250312,000000,3.57,3.67,3.42,3.44,155940,0
+LASE.US,D,20250313,000000,3.43,3.5199,3.18,3.21,194264,0
+LASE.US,D,20250314,000000,3.3,3.64,3.25,3.62,218612,0
+LASE.US,D,20250317,000000,3.63,3.66,3.42,3.45,153761,0
+LASE.US,D,20250318,000000,3.45,3.4941,3.3201,3.41,111549,0
+LASE.US,D,20250319,000000,3.43,3.55,3.3709,3.55,61876,0
+LASE.US,D,20250320,000000,3.6,3.6299,3.43,3.49,114646,0
+LASE.US,D,20250321,000000,3.46,3.61,3.32,3.49,49693,0
+LASE.US,D,20250324,000000,3.62,3.65,3.51,3.63,111962,0
+LASE.US,D,20250325,000000,3.61,3.62,3.4181,3.5,87169,0
+LASE.US,D,20250326,000000,3.45,3.5,3.28,3.31,70289,0
+LASE.US,D,20250327,000000,3.37,3.49,3.2,3.25,78227,0
+LASE.US,D,20250328,000000,3.19,3.195,3.05,3.11,74049,0
+LASE.US,D,20250331,000000,3,3.15,2.82,3.07,119463,0
+LASE.US,D,20250401,000000,3.06,3.24,3,3.12,71895,0
+LASE.US,D,20250402,000000,3.12,3.2,3.0701,3.15,64116,0
+LASE.US,D,20250403,000000,2.97,3.0851,2.69,3.03,103450,0
+LASE.US,D,20250404,000000,2.85,2.99,2.6178,2.715,158991,0
+LASE.US,D,20250407,000000,2.6,2.65,2.41,2.62,152208,0
+LASE.US,D,20250408,000000,2.61,2.7274,2.37,2.39,227840,0
+LASE.US,D,20250409,000000,2.38,2.75,2.2994,2.64,162278,0
+LASE.US,D,20250410,000000,2.89,2.89,2.41,2.55,78148,0
+LASE.US,D,20250411,000000,2.5,2.83,2.4741,2.65,33345,0
+LASE.US,D,20250414,000000,2.7,2.78,2.58,2.68,95199,0
+LASE.US,D,20250415,000000,2.68,2.82,2.61,2.64,149106,0
+LASE.US,D,20250416,000000,2.61,2.65,2.422,2.52,78802,0
+LASE.US,D,20250417,000000,2.65,2.73,2.54,2.72,107744,0
+LASE.US,D,20250421,000000,2.67,2.7,2.51,2.54,76281,0
+LASE.US,D,20250422,000000,2.6,2.91,2.57,2.88,125468,0
+LASE.US,D,20250423,000000,3.02,3.19,2.91,3.02,153158,0
+LASE.US,D,20250424,000000,3.11,3.1878,2.95,3.1,136870,0
+LASE.US,D,20250425,000000,3.05,3.08,2.9392,2.99,52898,0
+LASE.US,D,20250428,000000,3,3,2.7676,2.8897,76737,0
+LASE.US,D,20250429,000000,2.98,3.08,2.905,3,405626,0
+LASE.US,D,20250430,000000,2.92,3.03,2.825,2.96,89078,0
+LASE.US,D,20250501,000000,2.91,3.005,2.82,2.94,81490,0
+LASE.US,D,20250502,000000,2.9559,3.06,2.85,3,90557,0
+LASE.US,D,20250505,000000,3,3.0505,2.9196,2.95,37101,0
+LASE.US,D,20250506,000000,2.95,2.9999,2.85,2.955,43108,0
+LASE.US,D,20250507,000000,2.95,2.95,2.78,2.79,52394,0
+LASE.US,D,20250508,000000,2.9,2.91,2.72,2.874,81710,0
+LASE.US,D,20250509,000000,2.95,2.9908,2.8,2.95,97014,0
+LASE.US,D,20250512,000000,3.09,3.09,2.87,3.04,141070,0
+LASE.US,D,20250513,000000,3,3.09,2.8,3.04,222088,0
+LASE.US,D,20250514,000000,3,3.05,2.91,2.97,143711,0
+LASE.US,D,20250515,000000,2.95,2.9969,2.82,2.844,94839,0
+LASE.US,D,20250516,000000,2.82,2.88,2.69,2.83,111401,0
+LASE.US,D,20250519,000000,2.89,2.89,2.67,2.72,108329,0
+LASE.US,D,20250520,000000,2.75,2.88,2.66,2.74,88387,0
+LASE.US,D,20250521,000000,2.7,2.79,2.6,2.67,57882,0
+LASE.US,D,20250522,000000,2.66,2.66,2.52,2.54,116590,0
+LASE.US,D,20250523,000000,2.52,2.6,2.43,2.6,94833,0
+LASE.US,D,20250527,000000,2.64,2.65,2.48,2.56,118279,0
+LASE.US,D,20250528,000000,2.49,2.556,2.36,2.41,113603,0
+LASE.US,D,20250529,000000,2.42,2.4629,2.35,2.45,57096,0
+LASE.US,D,20250530,000000,2.4,2.49,2.12,2.29,209953,0
+LASE.US,D,20250602,000000,2.24,2.42,2.2206,2.37,130781,0
+LASE.US,D,20250603,000000,2.36,2.44,2.31,2.36,48237,0
+LASE.US,D,20250604,000000,2.36,2.44,2.32,2.37,81185,0
+LASE.US,D,20250605,000000,2.33,2.3997,2.24,2.3,63555,0
+LASE.US,D,20250606,000000,2.31,2.3518,2.2441,2.25,87197,0
+LASE.US,D,20250609,000000,2.32,2.47,2.2622,2.47,113316,0
+LASE.US,D,20250610,000000,2.45,2.49,2.37,2.42,72435,0
+LASE.US,D,20250611,000000,2.39,2.49,2.3606,2.42,51555,0
+LASE.US,D,20250612,000000,2.45,2.54,2.37,2.51,75509,0
+LASE.US,D,20250613,000000,2.4,2.475,2.25,2.27,59593,0
+LASE.US,D,20250616,000000,2.35,2.4134,2.255,2.33,42454,0
+LASE.US,D,20250617,000000,2.27,2.2846,2.02,2.085,261024,0
+LASE.US,D,20250618,000000,2.1,2.14,1.91,1.93,115083,0
+LASE.US,D,20250620,000000,1.94,2.05,1.835,2.01,163646,0
+LASE.US,D,20250623,000000,1.99,2.05,1.85,1.9,102708,0
+LASE.US,D,20250624,000000,1.85,1.98,1.84,1.92,114210,0
+LASE.US,D,20250625,000000,1.95,2,1.88,2,113237,0
+LASE.US,D,20250626,000000,2,2.356,1.98,2.34,244560,0
+LASE.US,D,20250627,000000,2.38,2.42,2.28,2.4,133452,0
+LASE.US,D,20250630,000000,2.39,2.76,2.39,2.69,538478,0
+LASE.US,D,20250701,000000,2.71,2.72,2.5,2.59,104245,0
+LASE.US,D,20250702,000000,2.57,2.71,2.525,2.64,100606,0
+LASE.US,D,20250703,000000,2.54,2.6455,2.46,2.5,64909,0
+LASE.US,D,20250707,000000,2.45,2.47,2.34,2.39,1827644,0
+LASE.US,D,20250708,000000,2.65,3.29,2.62,2.9,2291308,0
+LASE.US,D,20250709,000000,3.35,3.3764,3.0061,3.16,669534,0
+LASE.US,D,20250710,000000,3.2,3.72,3.06,3.63,589847,0
+LASE.US,D,20250711,000000,3.87,4.31,3.63,3.88,1043406,0
+LASE.US,D,20250714,000000,3.91,3.99,3.15,3.22,737098,0
+LASE.US,D,20250715,000000,3.14,3.4,3.1311,3.245,295499,0
+LASE.US,D,20250716,000000,3.18,3.3188,2.9,3.08,270993,0
+LASE.US,D,20250717,000000,3.06,3.3,3.06,3.16,218982,0
+LASE.US,D,20250718,000000,3.15,3.3983,3.1151,3.27,176820,0
+LASE.US,D,20250721,000000,3.29,3.399,2.9,2.92,272681,0
+LASE.US,D,20250722,000000,2.92,3.08,2.85,3.04,129304,0
+LASE.US,D,20250723,000000,3.08,3.15,2.9328,2.97,133166,0
+LASE.US,D,20250724,000000,2.97,3.1287,2.9,3.07,90266,0
+LASE.US,D,20250725,000000,3.06,3.07,2.92,3.04,211567,0
+LASE.US,D,20250728,000000,2.96,3.0827,2.9,2.92,72599,0
+LASE.US,D,20250729,000000,2.94,2.9561,2.7433,2.84,130779,0
+LASE.US,D,20250730,000000,2.88,3.09,2.84,2.95,211881,0
+LASE.US,D,20250731,000000,2.9,3.04,2.78,2.78,101495,0
+LASE.US,D,20250801,000000,2.7,2.77,2.6279,2.68,91510,0
+LASE.US,D,20250804,000000,2.65,2.9395,2.63,2.77,63572,0
+LASE.US,D,20250805,000000,2.78,2.9899,2.7391,2.8,72583,0
+LASE.US,D,20250806,000000,2.77,2.8,2.62,2.73,103230,0
+LASE.US,D,20250807,000000,2.73,2.8,2.45,2.54,121535,0
+LASE.US,D,20250808,000000,2.53,2.5699,2.4,2.44,111871,0
+LASE.US,D,20250811,000000,2.42,2.4999,2.29,2.38,114479,0
+LASE.US,D,20250812,000000,2.31,2.5,2.31,2.44,116858,0
+LASE.US,D,20250813,000000,2.52,2.56,2.36,2.48,100542,0
+LASE.US,D,20250814,000000,2.4,2.59,2.4,2.545,49926,0
+LASE.US,D,20250815,000000,2.51,2.7,2.51,2.53,92217,0
+LASE.US,D,20250818,000000,2.57,2.67,2.454,2.46,9988061,0
+LASE.US,D,20250819,000000,4.6,5.34,3.8701,3.92,131662323,0
+LASE.US,D,20250820,000000,3.74,3.86,3.18,3.39,3901629,0
+LASE.US,D,20250821,000000,3.22,4.38,3.21,4.1,3423417,0
+LASE.US,D,20250822,000000,3.91,5.15,3.91,5.07,3261936,0
+LASE.US,D,20250825,000000,4.87,6.62,4.8401,6.51,3705120,0
+LASE.US,D,20250826,000000,6.63,6.77,5.41,5.52,1974814,0
+LASE.US,D,20250827,000000,5.4,5.725,4.35,4.53,1551994,0
+LASE.US,D,20250828,000000,4.68,5.3,4.46,4.6,903073,0
+LASE.US,D,20250829,000000,4.55,4.7,3.98,4.02,655394,0
+LASE.US,D,20250902,000000,3.95,4.09,1.71,2.525,10693785,0
+LASE.US,D,20250903,000000,2.49,2.5791,2.16,2.2,2193473,0
+LASE.US,D,20250904,000000,2.22,2.26,2.09,2.13,1156536,0
+LASE.US,D,20250905,000000,2.09,2.26,1.86,2.05,1658891,0
+LASE.US,D,20250908,000000,2,2.1095,1.965,2.01,647816,0
+LASE.US,D,20250909,000000,2.09,2.4,2.08,2.23,1405369,0
+LASE.US,D,20250910,000000,2.165,2.3497,2.08,2.2,859046,0
+LASE.US,D,20250911,000000,2.2,2.66,2.16,2.61,1318594,0
+LASE.US,D,20250912,000000,2.76,2.79,2.4909,2.59,1431929,0
+LASE.US,D,20250915,000000,2.57,2.64,2.36,2.44,922632,0
+LASE.US,D,20250916,000000,2.62,2.83,2.46,2.8,1335111,0
+LASE.US,D,20250917,000000,2.77,2.98,2.6435,2.8,1389114,0
+LASE.US,D,20250918,000000,3.98,5.88,3.45,4.71,126679787,0
+LASE.US,D,20250919,000000,4.48,4.62,4.04,4.2,4702263,0
+LASE.US,D,20250922,000000,5.05,5.59,4.32,4.65,11074928,0
+LASE.US,D,20250923,000000,4.51,4.6083,3.92,4.02,2388756,0
+LASE.US,D,20250924,000000,4.21,4.73,4.105,4.38,2694255,0
+LASE.US,D,20250925,000000,4.21,4.983,4.07,4.78,2297794,0
+LASE.US,D,20250926,000000,4.265,4.74,4.21,4.6,2171389,0
+LASE.US,D,20250929,000000,4.52,4.665,3.84,3.91,2280092,0
+LASE.US,D,20250930,000000,3.85,4.38,3.74,4.31,1335635,0
+LASE.US,D,20251001,000000,4.09,4.43,4.09,4.24,670939,0
+LASE.US,D,20251002,000000,4.28,4.85,4.21,4.75,1630154,0
+LASE.US,D,20251003,000000,4.84,5,4.51,4.54,1242763,0
+LASE.US,D,20251006,000000,4.66,4.7998,4.5,4.62,782968,0
+LASE.US,D,20251007,000000,4.74,4.76,4.3,4.39,1238431,0
+LASE.US,D,20251008,000000,4.38,4.4265,4.26,4.33,432156,0
+LASE.US,D,20251009,000000,4.27,4.325,4.01,4.01,682414,0
+LASE.US,D,20251010,000000,4.09,4.42,3.83,3.9,1385345,0
+LASE.US,D,20251013,000000,3.91,4.16,3.91,4.1,471358,0
+LASE.US,D,20251014,000000,4.07,4.5284,4.03,4.46,976006,0
+LASE.US,D,20251015,000000,4.65,4.65,3.96,4.21,938859,0
+LASE.US,D,20251016,000000,4.15,4.2599,3.9401,3.97,480391,0
+LASE.US,D,20251017,000000,3.89,3.94,3.791,3.87,313517,0
+LASE.US,D,20251020,000000,4.01,4.0731,3.9118,4.01,244068,0
+LASE.US,D,20251021,000000,4.01,4.0499,3.72,3.76,389853,0
+LASE.US,D,20251022,000000,3.79,3.81,3.44,3.57,508849,0
+LASE.US,D,20251023,000000,3.47,3.83,3.42,3.75,377085,0
+LASE.US,D,20251024,000000,3.8,4.06,3.7894,3.96,410647,0
+LASE.US,D,20251027,000000,4.01,4.05,3.8,3.81,320309,0
+LASE.US,D,20251028,000000,3.9,3.9,3.7,3.77,245516,0
+LASE.US,D,20251029,000000,3.69,4.1,3.6819,3.88,547022,0
+LASE.US,D,20251030,000000,3.9,4.07,3.81,3.81,227920,0
+LASE.US,D,20251031,000000,3.85,4.02,3.8,3.96,300199,0
+LASE.US,D,20251103,000000,3.94,3.94,3.7,3.73,259839,0
+LASE.US,D,20251104,000000,3.69,3.78,3.6,3.63,170504,0
+LASE.US,D,20251105,000000,3.63,3.7899,3.4901,3.58,328351,0
+LASE.US,D,20251106,000000,3.53,3.64,3.22,3.31,365374,0
+LASE.US,D,20251107,000000,3.25,3.37,3.06,3.32,304964,0
+LASE.US,D,20251110,000000,3.33,3.3438,3.2,3.21,219412,0
+LASE.US,D,20251111,000000,3.25,3.44,3.22,3.31,296656,0
+LASE.US,D,20251112,000000,3.36,3.41,3.06,3.19,283708,0
+LASE.US,D,20251113,000000,3.11,3.1582,3,3.04,171664,0
+LASE.US,D,20251114,000000,3,3.21,2.9301,3.06,189562,0
+LASE.US,D,20251117,000000,3,3.18,2.96,3.01,152658,0
+LASE.US,D,20251118,000000,2.93,3.14,2.93,3.11,118440,0
+LASE.US,D,20251119,000000,3.15,3.29,3.11,3.15,138509,0
+LASE.US,D,20251120,000000,3.25,3.25,2.97,2.97,204762,0
+LASE.US,D,20251121,000000,2.95,3,2.8253,2.91,266700,0
+LASE.US,D,20251124,000000,3,3.0899,2.95,3.03,127046,0
+LASE.US,D,20251125,000000,3.05,3.23,2.92,3.19,165982,0
+LASE.US,D,20251126,000000,3.19,3.35,3.0832,3.3,183593,0
+LASE.US,D,20251128,000000,3.34,3.4113,3.32,3.38,65462,0
+LASE.US,D,20251201,000000,3.06,3.175,2.84,2.9,390007,0
+LASE.US,D,20251202,000000,2.87,2.9799,2.78,2.83,312994,0
+LASE.US,D,20251203,000000,2.86,3.03,2.86,3.02,198429,0
+LASE.US,D,20251204,000000,2.78,3.07,2.7,2.92,1867104,0
+LASE.US,D,20251205,000000,2.89,2.9479,2.76,2.79,209898,0
+LASE.US,D,20251208,000000,2.81,2.815,2.71,2.71,139718,0
+LASE.US,D,20251209,000000,2.7,2.94,2.7,2.9,187952,0
+LASE.US,D,20251210,000000,2.87,2.965,2.79,2.87,152508,0
+LASE.US,D,20251211,000000,2.91,3.06,2.87,2.98,206877,0
+LASE.US,D,20251212,000000,2.94,3.0499,2.89,2.96,125531,0
+LASE.US,D,20251215,000000,2.91,2.9989,2.7,2.7,211537,0
+LASE.US,D,20251216,000000,2.76,2.82,2.66,2.78,146466,0
+LASE.US,D,20251217,000000,2.74,2.82,2.6,2.6,154579,0
+LASE.US,D,20251218,000000,2.6,2.84,2.6,2.62,169565,0
+LASE.US,D,20251219,000000,2.67,2.7,2.47,2.57,496835,0
+LASE.US,D,20251222,000000,2.58,2.72,2.53,2.58,211769,0
+LASE.US,D,20251223,000000,2.53,2.72,2.5,2.63,293622,0
+LASE.US,D,20251224,000000,2.66,2.84,2.615,2.8,161943,0
+LASE.US,D,20251226,000000,2.76,2.81,2.6,2.65,186874,0
+LASE.US,D,20251229,000000,2.59,2.7099,2.35,2.37,439548,0
+LASE.US,D,20251230,000000,2.35,2.38,2.26,2.28,289265,0
+LASE.US,D,20251231,000000,2.28,2.5,2.28,2.47,383453,0
+LASE.US,D,20260102,000000,2.53,2.53,1.9,2,1929832,0
+LASE.US,D,20260105,000000,2.06,2.34,2,2.27,1350505,0
+LASE.US,D,20260106,000000,2.3,2.3251,2.11,2.18,765256,0
+LASE.US,D,20260107,000000,2.16,2.3,2.14,2.17,369844,0
+LASE.US,D,20260108,000000,2.17,2.345,2.16,2.23,520668,0
+LASE.US,D,20260109,000000,2.27,2.34,2.14,2.19,353282,0
+LASE.US,D,20260112,000000,2.19,2.26,2.1601,2.18,191885,0
+LASE.US,D,20260113,000000,2.19,2.245,2.13,2.19,313860,0
+LASE.US,D,20260114,000000,2.2,2.2,2.06,2.11,349184,0
+LASE.US,D,20260115,000000,2.1,2.1802,2.085,2.12,243685,0
+LASE.US,D,20260116,000000,2.135,2.1853,2.1,2.15,326308,0
+LASE.US,D,20260120,000000,2.13,2.2,2.08,2.1,312761,0
+LASE.US,D,20260121,000000,2.12,2.24,2.09,2.17,377669,0
+LASE.US,D,20260122,000000,2.2,2.41,2.18,2.34,783563,0
+LASE.US,D,20260123,000000,2.42,2.7,2.3,2.58,1735308,0
+LASE.US,D,20260126,000000,2.2,2.24,2.03,2.09,1436251,0
+LASE.US,D,20260127,000000,2.1,2.185,2.055,2.12,383133,0
+LASE.US,D,20260128,000000,2.15,2.15,2.03,2.14,468763,0
+LASE.US,D,20260129,000000,2.14,2.18,1.98,2.01,691069,0
+LASE.US,D,20260130,000000,1.99,2.06,1.915,1.94,627449,0
+LASE.US,D,20260202,000000,1.78,1.78,1.36,1.385,2588848,0
+LASE.US,D,20260203,000000,1.42,1.4399,1.15,1.23,1899815,0
+LASE.US,D,20260204,000000,1.24,1.26,1.11,1.23,980511,0
+LASE.US,D,20260205,000000,1.155,1.19,0.9202,0.9761,2193072,0
+LASE.US,D,20260206,000000,1.08,1.37,0.38,0.6012,28483969,0
+LASE.US,D,20260209,000000,0.6298,0.7629,0.58,0.7599,6555356,0
+LASE.US,D,20260210,000000,0.745,0.83,0.701,0.7735,2963631,0
+LASE.US,D,20260211,000000,0.76,0.85,0.7206,0.7746,2439847,0
+LASE.US,D,20260212,000000,0.81,0.92,0.7917,0.8297,2021058,0
+LASE.US,D,20260213,000000,0.83605,0.9178,0.7601,0.7654,1960930,0
+LASE.US,D,20260217,000000,0.8,0.825,0.73,0.73,953885,0
+LASE.US,D,20260218,000000,0.7458,0.77,0.7301,0.74495,466269,0
diff --git a/daily/us/nasdaq stocks/2/lbrdp.us.txt b/daily/us/nasdaq stocks/2/lbrdp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0839b1d8f47f9d17d0fa4189ab450e7b15a8df6e
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lbrdp.us.txt	
@@ -0,0 +1,1281 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LBRDP.US,D,20201223,000000,28.8,28.8,28.68,28.68,587,0
+LBRDP.US,D,20201224,000000,28.79,28.8,28.79,28.8,1764,0
+LBRDP.US,D,20201228,000000,28.8,28.8,28.31,28.5071,5556,0
+LBRDP.US,D,20201229,000000,28.62,28.8,28.62,28.665,1329,0
+LBRDP.US,D,20201230,000000,28.8,28.8,28.45,28.45,2929,0
+LBRDP.US,D,20201231,000000,28.4,28.6,28.4,28.47,1999,0
+LBRDP.US,D,20210104,000000,28.41,28.62,28.41,28.5,3810,0
+LBRDP.US,D,20210105,000000,28.25,28.32,28.13,28.3,1056,0
+LBRDP.US,D,20210107,000000,28.5,28.65,28.45,28.65,2648,0
+LBRDP.US,D,20210108,000000,28.71,28.77,28.71,28.77,280,0
+LBRDP.US,D,20210111,000000,28.55,28.59,28.4,28.4,3719,0
+LBRDP.US,D,20210112,000000,28.4,28.42,28.3,28.42,3752,0
+LBRDP.US,D,20210113,000000,28.55,28.7,28.55,28.7,2289,0
+LBRDP.US,D,20210114,000000,28.68,28.71,27.83,28,24122,0
+LBRDP.US,D,20210115,000000,28.34,28.405,28.3,28.405,1452,0
+LBRDP.US,D,20210119,000000,28.2,28.8,28.2,28.5129,5193,0
+LBRDP.US,D,20210120,000000,28.51,28.52,28.1045,28.33,6361,0
+LBRDP.US,D,20210121,000000,28.49,28.49,28.49,28.49,553,0
+LBRDP.US,D,20210122,000000,28.49,28.49,28.01,28.3,2830,0
+LBRDP.US,D,20210125,000000,28.4,28.4,28.4,28.4,1726,0
+LBRDP.US,D,20210126,000000,28.46,28.49,28.3,28.3,2647,0
+LBRDP.US,D,20210127,000000,28.17,28.17,28.01,28.08,1545,0
+LBRDP.US,D,20210128,000000,28.03,28.31,28.01,28.31,1714,0
+LBRDP.US,D,20210129,000000,28.16,28.36,28.16,28.36,6768,0
+LBRDP.US,D,20210201,000000,28.31,28.31,28,28.19,2311,0
+LBRDP.US,D,20210202,000000,28.11,28.383,28.05,28.05,5521,0
+LBRDP.US,D,20210203,000000,28.1,28.12,28.1,28.11,4431,0
+LBRDP.US,D,20210204,000000,27.91,28.5,27.91,28.5,7702,0
+LBRDP.US,D,20210205,000000,28.52,28.6,28.41,28.41,3476,0
+LBRDP.US,D,20210208,000000,28.5,28.5,28.4,28.46,3806,0
+LBRDP.US,D,20210209,000000,28.43,28.8,28.43,28.8,1216,0
+LBRDP.US,D,20210210,000000,28.42,28.77,28.385,28.61,3088,0
+LBRDP.US,D,20210211,000000,28.53,28.57,28.42,28.42,7500,0
+LBRDP.US,D,20210212,000000,28.43,28.5,28.1,28.4899,2593,0
+LBRDP.US,D,20210216,000000,28.46,28.46,28.12,28.15,7934,0
+LBRDP.US,D,20210217,000000,28.13,28.13,28.1,28.1,3807,0
+LBRDP.US,D,20210218,000000,28.07,28.3,28.07,28.3,1317,0
+LBRDP.US,D,20210219,000000,28.06,28.06,27.5,27.9396,5879,0
+LBRDP.US,D,20210222,000000,27.89,27.89,27.75,27.75,902,0
+LBRDP.US,D,20210223,000000,27.66,27.96,27.66,27.96,972,0
+LBRDP.US,D,20210224,000000,27.4,27.78,27.3632,27.75,9646,0
+LBRDP.US,D,20210225,000000,27.33,27.78,27.315,27.36,10753,0
+LBRDP.US,D,20210226,000000,27.47,27.53,27.46,27.53,1278,0
+LBRDP.US,D,20210301,000000,27.5,28.2494,27.41,27.845,6851,0
+LBRDP.US,D,20210302,000000,27.895,27.895,27.895,27.895,700,0
+LBRDP.US,D,20210303,000000,28.073,28.073,27.741,27.741,1575,0
+LBRDP.US,D,20210304,000000,27.64,27.73,27.5,27.53,27923,0
+LBRDP.US,D,20210305,000000,27.63,27.77,27.37,27.4,29942,0
+LBRDP.US,D,20210308,000000,27.3,27.5,27.137,27.25,38327,0
+LBRDP.US,D,20210309,000000,27.365,27.47,27.1,27.1456,54778,0
+LBRDP.US,D,20210310,000000,27.2,27.2,26.839,26.85,89163,0
+LBRDP.US,D,20210311,000000,26.86,26.94,26.405,26.7498,28085,0
+LBRDP.US,D,20210312,000000,26.7,27.17,26.68,26.75,44282,0
+LBRDP.US,D,20210315,000000,26.83,26.88,26.4,26.6,28053,0
+LBRDP.US,D,20210316,000000,26.8,27.25,26.6,27.25,15615,0
+LBRDP.US,D,20210317,000000,27.16,27.25,27.16,27.205,5112,0
+LBRDP.US,D,20210318,000000,27.17,27.1968,26.94,26.95,7609,0
+LBRDP.US,D,20210319,000000,26.66,26.915,26.38,26.76,35444,0
+LBRDP.US,D,20210322,000000,27.04,27.24,27.04,27.1629,5306,0
+LBRDP.US,D,20210323,000000,27.11,27.11,26.75,26.75,14303,0
+LBRDP.US,D,20210324,000000,27.105,27.24,27.1041,27.24,6384,0
+LBRDP.US,D,20210325,000000,27.24,27.25,26.77,26.77,17832,0
+LBRDP.US,D,20210326,000000,26.88,26.97,26.76,26.86,11936,0
+LBRDP.US,D,20210329,000000,27.06,27.06,26.7,26.77,8630,0
+LBRDP.US,D,20210330,000000,26.77,27.23,26.685,27.21,1551,0
+LBRDP.US,D,20210331,000000,26.98,26.98,26.5,26.75,10519,0
+LBRDP.US,D,20210401,000000,27.19,27.19,27,27.095,6338,0
+LBRDP.US,D,20210405,000000,27.18,27.18,27,27.09,6829,0
+LBRDP.US,D,20210406,000000,27.16,27.18,26.9699,27.12,8853,0
+LBRDP.US,D,20210407,000000,27.12,27.12,26.87,26.9,5560,0
+LBRDP.US,D,20210408,000000,26.9,27.14,26.8671,27.14,5717,0
+LBRDP.US,D,20210409,000000,27.08,27.25,27.08,27.25,10902,0
+LBRDP.US,D,20210412,000000,27.23,27.23,27.21,27.22,919,0
+LBRDP.US,D,20210413,000000,27.25,27.25,26.9,26.9,10433,0
+LBRDP.US,D,20210414,000000,27.055,27.055,26.9371,27,1459,0
+LBRDP.US,D,20210415,000000,27.07,27.2,27.05,27.2,2597,0
+LBRDP.US,D,20210416,000000,27.1,27.2,27.05,27.2,3482,0
+LBRDP.US,D,20210419,000000,27.25,27.25,27.21,27.24,3286,0
+LBRDP.US,D,20210420,000000,27.25,27.25,27.14,27.14,1986,0
+LBRDP.US,D,20210422,000000,27.1,27.4399,27.1,27.18,3068,0
+LBRDP.US,D,20210423,000000,27.3,27.3,27,27.05,18160,0
+LBRDP.US,D,20210426,000000,27.02,27.25,27.02,27.055,15309,0
+LBRDP.US,D,20210427,000000,27.08,27.1,27.01,27.02,4709,0
+LBRDP.US,D,20210428,000000,27.2,27.2,27,27,11942,0
+LBRDP.US,D,20210429,000000,27.05,27.05,27.025,27.05,2761,0
+LBRDP.US,D,20210430,000000,27.015,27.015,26.75,26.75,23633,0
+LBRDP.US,D,20210503,000000,27.1998,27.1998,26.9,26.9712,2653,0
+LBRDP.US,D,20210504,000000,26.965,27.03,26.9,27.03,6096,0
+LBRDP.US,D,20210505,000000,27.1,27.3127,26.9,27.048,2758,0
+LBRDP.US,D,20210506,000000,27.22,27.22,26.9957,27.09,7009,0
+LBRDP.US,D,20210507,000000,27.02,27.32,27,27.3,4841,0
+LBRDP.US,D,20210510,000000,27.36,27.43,27.35,27.35,1975,0
+LBRDP.US,D,20210511,000000,27.0143,27.2255,27.0143,27.1,6217,0
+LBRDP.US,D,20210512,000000,27.07,27.1,27,27,6930,0
+LBRDP.US,D,20210513,000000,27.3099,27.33,26.85,26.87,6689,0
+LBRDP.US,D,20210514,000000,27.4242,27.43,27.13,27.4299,2456,0
+LBRDP.US,D,20210517,000000,27.1,27.1,27.0986,27.0986,431,0
+LBRDP.US,D,20210518,000000,27.2,27.39,27.1732,27.39,944,0
+LBRDP.US,D,20210519,000000,27.327,27.327,27.1382,27.1382,1050,0
+LBRDP.US,D,20210520,000000,27.25,27.4118,27.242,27.2887,3654,0
+LBRDP.US,D,20210521,000000,27.4,27.58,27.3082,27.4,5457,0
+LBRDP.US,D,20210524,000000,27.5,27.59,27.365,27.43,6119,0
+LBRDP.US,D,20210525,000000,27.5527,27.5527,27.27,27.29,7917,0
+LBRDP.US,D,20210526,000000,27.3,27.4046,27.05,27.11,12169,0
+LBRDP.US,D,20210527,000000,27.25,27.2534,27.07,27.1437,15732,0
+LBRDP.US,D,20210528,000000,27.19,27.4699,27.1,27.46,16774,0
+LBRDP.US,D,20210601,000000,27.5,27.9099,27.5,27.62,16507,0
+LBRDP.US,D,20210602,000000,27.63,27.63,27.38,27.3955,30317,0
+LBRDP.US,D,20210603,000000,27.4,27.7099,27.32,27.45,11620,0
+LBRDP.US,D,20210604,000000,27.535,27.535,27.31,27.3143,14481,0
+LBRDP.US,D,20210607,000000,27.47,27.5212,27.372,27.39,8728,0
+LBRDP.US,D,20210608,000000,27.31,27.75,27.31,27.69,11592,0
+LBRDP.US,D,20210609,000000,27.6,27.69,27.55,27.55,16641,0
+LBRDP.US,D,20210610,000000,27.56,27.834,27.525,27.6106,32625,0
+LBRDP.US,D,20210611,000000,27.9461,28.5,27.9461,28.2,9197,0
+LBRDP.US,D,20210614,000000,28,28.545,27.79,27.97,18271,0
+LBRDP.US,D,20210615,000000,27.85,28.43,27.85,27.9469,13292,0
+LBRDP.US,D,20210616,000000,28.22,28.43,28.2,28.23,33931,0
+LBRDP.US,D,20210617,000000,28.22,28.22,28.017,28.08,8289,0
+LBRDP.US,D,20210618,000000,28,28.1,27.98,28.1,18196,0
+LBRDP.US,D,20210621,000000,28.1,28.19,27.95,27.9852,8847,0
+LBRDP.US,D,20210622,000000,28,28,27.975,28,13624,0
+LBRDP.US,D,20210623,000000,28.09,28.2,27.994,28.15,16335,0
+LBRDP.US,D,20210624,000000,28.13,28.2,27.98,27.98,23801,0
+LBRDP.US,D,20210625,000000,28.01,28.01,27.7836,27.9,6759,0
+LBRDP.US,D,20210628,000000,28.04,28.13,28,28.02,7871,0
+LBRDP.US,D,20210629,000000,27.9,28.06,27.9,28.01,5127,0
+LBRDP.US,D,20210630,000000,27.74,28.2,27.71,28.2,23451,0
+LBRDP.US,D,20210701,000000,28.18,28.18,27.956,28.13,2015,0
+LBRDP.US,D,20210702,000000,28.15,28.39,28.02,28.26,3986,0
+LBRDP.US,D,20210706,000000,28.18,28.2,27.877,27.877,24114,0
+LBRDP.US,D,20210707,000000,27.97,28.015,27.97,28,6055,0
+LBRDP.US,D,20210708,000000,27.78,28,27.78,28,7629,0
+LBRDP.US,D,20210709,000000,28.19,28.19,27.97,28,2935,0
+LBRDP.US,D,20210712,000000,28,28.03,27.83,27.83,10930,0
+LBRDP.US,D,20210713,000000,27.89,27.9562,27.75,27.92,7709,0
+LBRDP.US,D,20210714,000000,27.8,27.875,27.8,27.8,1025,0
+LBRDP.US,D,20210715,000000,27.88,27.88,27.87,27.88,2077,0
+LBRDP.US,D,20210716,000000,27.9299,27.9299,27.85,27.89,2901,0
+LBRDP.US,D,20210719,000000,27.66,27.837,27.66,27.837,3139,0
+LBRDP.US,D,20210720,000000,27.99,28.13,27.8699,28.12,801,0
+LBRDP.US,D,20210721,000000,28.06,28.06,28.06,28.06,163,0
+LBRDP.US,D,20210722,000000,27.8815,27.9188,27.8815,27.91,1173,0
+LBRDP.US,D,20210723,000000,27.99,28,27.9,27.9992,4793,0
+LBRDP.US,D,20210726,000000,27.9,28.1599,27.9,28.1599,6722,0
+LBRDP.US,D,20210727,000000,28.01,28.01,27.89,27.89,1871,0
+LBRDP.US,D,20210728,000000,28.14,28.24,27.7501,27.95,8775,0
+LBRDP.US,D,20210729,000000,27.82,28.2045,27.82,27.95,5183,0
+LBRDP.US,D,20210730,000000,28,28.24,27.94,28.24,4069,0
+LBRDP.US,D,20210802,000000,28.06,28.1645,27.95,28.03,8287,0
+LBRDP.US,D,20210803,000000,28.2299,28.2299,27.95,28.07,10682,0
+LBRDP.US,D,20210804,000000,27.86,28.2299,27.86,27.95,8369,0
+LBRDP.US,D,20210805,000000,28.03,28.08,27.95,28.03,6468,0
+LBRDP.US,D,20210806,000000,28,28.14,27.95,27.95,9209,0
+LBRDP.US,D,20210809,000000,27.88,27.9899,27.88,27.93,1193,0
+LBRDP.US,D,20210810,000000,27.91,27.91,27.91,27.91,1061,0
+LBRDP.US,D,20210811,000000,27.91,27.99,27.87,27.9,1103,0
+LBRDP.US,D,20210812,000000,27.93,27.95,27.81,27.9,7535,0
+LBRDP.US,D,20210813,000000,28,28.06,28,28,2827,0
+LBRDP.US,D,20210816,000000,27.9,27.9899,27.9,27.94,1224,0
+LBRDP.US,D,20210817,000000,27.95,27.99,27.91,27.94,3245,0
+LBRDP.US,D,20210818,000000,27.9,27.95,27.9,27.94,3734,0
+LBRDP.US,D,20210819,000000,27.9,27.94,27.9,27.91,3033,0
+LBRDP.US,D,20210820,000000,27.9399,28.04,27.898,28,7517,0
+LBRDP.US,D,20210823,000000,28,28,27.9,27.9,22267,0
+LBRDP.US,D,20210824,000000,27.88,27.9,27.88,27.9,3463,0
+LBRDP.US,D,20210825,000000,27.9,27.95,27.89,27.9,5114,0
+LBRDP.US,D,20210826,000000,27.9,27.905,27.88,27.88,3837,0
+LBRDP.US,D,20210827,000000,27.93,27.93,27.87,27.9,4439,0
+LBRDP.US,D,20210830,000000,27.95,27.95,27.8362,27.85,6395,0
+LBRDP.US,D,20210831,000000,27.86,27.92,27.67,27.8,5737,0
+LBRDP.US,D,20210901,000000,27.93,27.93,27.78,27.85,11350,0
+LBRDP.US,D,20210902,000000,27.83,27.9031,27.7,27.9,64508,0
+LBRDP.US,D,20210903,000000,27.86,27.9,27.7855,27.9,4995,0
+LBRDP.US,D,20210907,000000,27.9,27.9,27.86,27.9,12436,0
+LBRDP.US,D,20210908,000000,27.8888,27.9,27.79,27.8585,7030,0
+LBRDP.US,D,20210909,000000,27.9,27.9,27.865,27.8999,11535,0
+LBRDP.US,D,20210910,000000,27.9,27.9,27.8,27.84,6334,0
+LBRDP.US,D,20210913,000000,27.845,27.8999,27.8,27.84,36674,0
+LBRDP.US,D,20210914,000000,27.89,27.8999,27.78,27.8,38108,0
+LBRDP.US,D,20210915,000000,27.7914,27.89,27.72,27.88,10700,0
+LBRDP.US,D,20210916,000000,27.86,27.8999,27.76,27.76,7728,0
+LBRDP.US,D,20210917,000000,27.85,28.35,27.848,28.28,49592,0
+LBRDP.US,D,20210920,000000,28.25,28.315,27.76,27.76,25550,0
+LBRDP.US,D,20210921,000000,27.91,28.38,27.84,27.85,22261,0
+LBRDP.US,D,20210922,000000,27.96,28.06,27.85,27.9719,13205,0
+LBRDP.US,D,20210923,000000,27.9699,28.14,27.93,28.07,4700,0
+LBRDP.US,D,20210924,000000,27.9872,28.19,27.9872,28.13,10957,0
+LBRDP.US,D,20210927,000000,28.045,28.34,28.045,28.22,3891,0
+LBRDP.US,D,20210928,000000,28.06,28.22,27.9428,28.17,3864,0
+LBRDP.US,D,20210929,000000,27.9,27.9,27.35,27.62,14841,0
+LBRDP.US,D,20210930,000000,27.65,27.85,27.6,27.85,5939,0
+LBRDP.US,D,20211001,000000,27.8,27.94,27.8,27.94,6682,0
+LBRDP.US,D,20211004,000000,27.85,27.94,27.64,27.74,3606,0
+LBRDP.US,D,20211005,000000,27.75,27.785,27.67,27.785,8841,0
+LBRDP.US,D,20211006,000000,27.7,27.79,27.7,27.71,3908,0
+LBRDP.US,D,20211007,000000,27.76,27.9099,27.7591,27.88,3499,0
+LBRDP.US,D,20211008,000000,27.95,28.04,27.77,27.77,3262,0
+LBRDP.US,D,20211011,000000,27.82,27.9,27.82,27.87,4274,0
+LBRDP.US,D,20211012,000000,27.8657,27.9,27.86,27.9,6021,0
+LBRDP.US,D,20211013,000000,28.11,28.18,27.99,27.99,3436,0
+LBRDP.US,D,20211014,000000,27.99,28.08,27.95,28.03,4027,0
+LBRDP.US,D,20211015,000000,28.03,28.03,27.87,28.03,1906,0
+LBRDP.US,D,20211018,000000,27.92,28,27.71,27.98,5359,0
+LBRDP.US,D,20211019,000000,27.87,28,27.85,27.95,4301,0
+LBRDP.US,D,20211020,000000,27.97,28,27.925,27.925,3006,0
+LBRDP.US,D,20211021,000000,28.07,28.09,28.05,28.05,914,0
+LBRDP.US,D,20211022,000000,27.805,27.935,27.805,27.935,1712,0
+LBRDP.US,D,20211025,000000,27.82,27.94,27.7898,27.94,3138,0
+LBRDP.US,D,20211026,000000,27.81,28.04,27.81,28.034,1776,0
+LBRDP.US,D,20211027,000000,28.08,28.08,28.08,28.08,532,0
+LBRDP.US,D,20211028,000000,28.05,28.355,28.0452,28.26,12891,0
+LBRDP.US,D,20211029,000000,28.18,28.4,28.06,28.4,6226,0
+LBRDP.US,D,20211101,000000,28.3389,28.48,28.3389,28.48,6564,0
+LBRDP.US,D,20211102,000000,28.32,28.76,28.32,28.49,8385,0
+LBRDP.US,D,20211103,000000,28.4,28.49,28.31,28.43,5518,0
+LBRDP.US,D,20211104,000000,28.68,28.68,28.4,28.5,3733,0
+LBRDP.US,D,20211105,000000,28.5,28.57,28.485,28.57,16246,0
+LBRDP.US,D,20211108,000000,28.475,28.475,28.475,28.475,492,0
+LBRDP.US,D,20211109,000000,28.6,28.6,28.6,28.6,341,0
+LBRDP.US,D,20211110,000000,28.45,28.591,28.32,28.325,3569,0
+LBRDP.US,D,20211111,000000,28.28,28.5899,28.28,28.4,6522,0
+LBRDP.US,D,20211112,000000,28.34,28.595,28.34,28.59,5327,0
+LBRDP.US,D,20211115,000000,28.21,29.44,28.21,29.1,24147,0
+LBRDP.US,D,20211116,000000,29.06,29.0787,28.42,28.42,8154,0
+LBRDP.US,D,20211117,000000,28.47,28.47,28.3,28.3,2163,0
+LBRDP.US,D,20211118,000000,28.47,28.5744,28.26,28.26,4566,0
+LBRDP.US,D,20211119,000000,28.29,28.5449,28.29,28.51,1777,0
+LBRDP.US,D,20211122,000000,28.4,28.57,28.32,28.48,4641,0
+LBRDP.US,D,20211123,000000,28.6,28.6,28.38,28.38,1833,0
+LBRDP.US,D,20211124,000000,28.32,28.45,28.32,28.45,10303,0
+LBRDP.US,D,20211129,000000,28.55,28.57,28.3479,28.405,2622,0
+LBRDP.US,D,20211130,000000,28.52,28.52,28.3,28.4,6287,0
+LBRDP.US,D,20211201,000000,28.9066,28.9066,28.71,28.71,2517,0
+LBRDP.US,D,20211202,000000,28.78,28.85,28.58,28.85,1753,0
+LBRDP.US,D,20211203,000000,28.4416,28.85,28.31,28.83,3538,0
+LBRDP.US,D,20211206,000000,28.38,28.82,28.38,28.82,1329,0
+LBRDP.US,D,20211207,000000,28.85,28.9599,28.77,28.9599,1896,0
+LBRDP.US,D,20211208,000000,28.52,29,28.5,28.89,4170,0
+LBRDP.US,D,20211209,000000,28.6269,28.9899,28.6269,28.89,752,0
+LBRDP.US,D,20211210,000000,28.5,28.689,28.5,28.689,1560,0
+LBRDP.US,D,20211213,000000,28.645,29.36,28.52,29.23,9692,0
+LBRDP.US,D,20211214,000000,28.93,29,28.817,28.817,1778,0
+LBRDP.US,D,20211215,000000,28.88,28.9,28.5,28.62,5400,0
+LBRDP.US,D,20211216,000000,28.79,29.34,28.79,29.15,8321,0
+LBRDP.US,D,20211217,000000,28.94,29.1299,28.53,28.53,2110,0
+LBRDP.US,D,20211220,000000,29.255,29.255,29.06,29.06,2839,0
+LBRDP.US,D,20211221,000000,29.07,29.07,28.56,28.99,9982,0
+LBRDP.US,D,20211222,000000,29.0253,29.0253,28.72,29,1573,0
+LBRDP.US,D,20211223,000000,28.935,29.0699,28.9,29.0699,1580,0
+LBRDP.US,D,20211227,000000,29.07,29.07,28.965,28.965,2705,0
+LBRDP.US,D,20211228,000000,29.08,29.08,28.92,28.92,2787,0
+LBRDP.US,D,20211229,000000,28.94,29.34,28.74,28.76,3230,0
+LBRDP.US,D,20211230,000000,29.22,29.22,28.576,28.576,1271,0
+LBRDP.US,D,20211231,000000,29.0056,29.15,29.0056,29.15,2196,0
+LBRDP.US,D,20220103,000000,29.01,29.255,28.8629,29.1,3687,0
+LBRDP.US,D,20220104,000000,29.2192,29.332,28.645,28.845,3828,0
+LBRDP.US,D,20220105,000000,28.63,28.75,28.54,28.54,2338,0
+LBRDP.US,D,20220106,000000,28.53,28.9599,28.3,28.41,3946,0
+LBRDP.US,D,20220107,000000,28.52,28.9999,28.52,28.96,1044,0
+LBRDP.US,D,20220110,000000,28.1,28.7523,28.0717,28.26,7179,0
+LBRDP.US,D,20220111,000000,28.1743,28.5899,28.1743,28.4,1475,0
+LBRDP.US,D,20220112,000000,28.34,28.44,28.34,28.44,1632,0
+LBRDP.US,D,20220113,000000,28.31,28.9523,28.3,28.6797,7570,0
+LBRDP.US,D,20220114,000000,28.36,28.63,28.26,28.55,5532,0
+LBRDP.US,D,20220118,000000,28.4272,28.774,28.3,28.3,7580,0
+LBRDP.US,D,20220119,000000,28.5,28.545,28.2,28.46,9220,0
+LBRDP.US,D,20220120,000000,28.694,28.78,28.515,28.515,1316,0
+LBRDP.US,D,20220121,000000,28.28,28.8799,28.28,28.48,5662,0
+LBRDP.US,D,20220124,000000,28.35,28.35,28.15,28.21,6043,0
+LBRDP.US,D,20220125,000000,28.47,28.48,28.24,28.25,6826,0
+LBRDP.US,D,20220126,000000,28.39,28.39,28.08,28.25,3939,0
+LBRDP.US,D,20220127,000000,28.21,28.34,28.15,28.15,6410,0
+LBRDP.US,D,20220128,000000,28.1,28.31,28.06,28.095,5397,0
+LBRDP.US,D,20220131,000000,28.45,29.03,28.2,28.95,28575,0
+LBRDP.US,D,20220201,000000,28.72,28.85,28.2364,28.26,6439,0
+LBRDP.US,D,20220202,000000,28.28,28.6001,28.2,28.25,10554,0
+LBRDP.US,D,20220203,000000,28.05,28.05,27.88,27.96,2622,0
+LBRDP.US,D,20220204,000000,27.8,28.29,27.8,28,8541,0
+LBRDP.US,D,20220207,000000,27.915,28.28,27.8,28.28,6354,0
+LBRDP.US,D,20220208,000000,28,28.105,27.92,27.92,9099,0
+LBRDP.US,D,20220209,000000,28.35,28.49,28.28,28.28,2565,0
+LBRDP.US,D,20220210,000000,28,28.12,27.945,28.01,4210,0
+LBRDP.US,D,20220211,000000,27.85,27.93,27.79,27.85,6141,0
+LBRDP.US,D,20220214,000000,27.79,27.79,27.6,27.75,9503,0
+LBRDP.US,D,20220215,000000,27.69,27.96,27.36,27.96,3922,0
+LBRDP.US,D,20220216,000000,28,28.048,27.5,27.8,2718,0
+LBRDP.US,D,20220217,000000,27.8,28.05,27.5496,27.5496,1394,0
+LBRDP.US,D,20220218,000000,27.7,27.7,27.52,27.6399,2037,0
+LBRDP.US,D,20220222,000000,27.66,27.78,27.38,27.38,2285,0
+LBRDP.US,D,20220223,000000,27.29,27.5,27.25,27.5,5324,0
+LBRDP.US,D,20220224,000000,27.0496,27.11,26.9,27.11,7362,0
+LBRDP.US,D,20220225,000000,27.47,28,27.45,28,930,0
+LBRDP.US,D,20220228,000000,27.6453,27.6453,27.1201,27.63,2533,0
+LBRDP.US,D,20220301,000000,27.7,27.84,27.3,27.3,1712,0
+LBRDP.US,D,20220302,000000,27.07,27.1,26.9,27,3704,0
+LBRDP.US,D,20220303,000000,27.8293,27.8293,27.8293,27.8293,519,0
+LBRDP.US,D,20220304,000000,27.8399,27.8399,27.8399,27.8399,957,0
+LBRDP.US,D,20220307,000000,26.965,27.09,26.81,27.01,5661,0
+LBRDP.US,D,20220308,000000,26.94,27.325,26.8,26.9,5039,0
+LBRDP.US,D,20220309,000000,27.6505,27.6505,26.95,26.95,1372,0
+LBRDP.US,D,20220310,000000,26.94,27.121,26.75,26.81,4939,0
+LBRDP.US,D,20220311,000000,26.8599,27.18,26.75,26.77,7011,0
+LBRDP.US,D,20220314,000000,26.77,27.07,26.4,27.07,16169,0
+LBRDP.US,D,20220315,000000,26.9812,27.01,26.95,27.01,1142,0
+LBRDP.US,D,20220316,000000,26.93,27,26.8614,27,1776,0
+LBRDP.US,D,20220317,000000,27.6401,27.75,27.01,27.0675,3332,0
+LBRDP.US,D,20220318,000000,27.41,27.42,27,27.09,7884,0
+LBRDP.US,D,20220321,000000,27.2,27.24,26.9,26.9,2359,0
+LBRDP.US,D,20220322,000000,26.91,27.2099,26.91,27.05,3149,0
+LBRDP.US,D,20220323,000000,27,27,26.97,26.97,3535,0
+LBRDP.US,D,20220324,000000,27.08,27.08,26.97,27.02,4911,0
+LBRDP.US,D,20220325,000000,27.02,27.1,26.91,26.91,7825,0
+LBRDP.US,D,20220328,000000,27,27.3,26.955,27.23,3386,0
+LBRDP.US,D,20220329,000000,27.1,27.4,27.1,27.4,9317,0
+LBRDP.US,D,20220330,000000,26.95,27.3999,26.8902,27,6532,0
+LBRDP.US,D,20220331,000000,27.125,27.25,27.125,27.1532,3193,0
+LBRDP.US,D,20220401,000000,27.22,27.31,27.045,27.13,3984,0
+LBRDP.US,D,20220404,000000,27.36,27.3983,27.3153,27.3283,1999,0
+LBRDP.US,D,20220405,000000,27.2589,27.4,27.2589,27.34,5689,0
+LBRDP.US,D,20220406,000000,27.16,27.185,27.15,27.18,3585,0
+LBRDP.US,D,20220407,000000,27.15,27.15,27.15,27.15,873,0
+LBRDP.US,D,20220408,000000,27.02,27.03,27.02,27.03,630,0
+LBRDP.US,D,20220411,000000,27.02,27.03,26.675,26.7,4604,0
+LBRDP.US,D,20220412,000000,26.86,26.97,26.8,26.8,4619,0
+LBRDP.US,D,20220413,000000,26.7706,26.7999,26.6001,26.6001,16633,0
+LBRDP.US,D,20220414,000000,26.62,26.75,26.56,26.74,1827,0
+LBRDP.US,D,20220418,000000,26.7999,26.7999,26.7664,26.788,1373,0
+LBRDP.US,D,20220419,000000,26.7,26.72,26.55,26.55,3296,0
+LBRDP.US,D,20220420,000000,26.58,26.69,26.52,26.55,2986,0
+LBRDP.US,D,20220421,000000,26.73,26.73,26.0625,26.2,6155,0
+LBRDP.US,D,20220422,000000,26.0979,26.5574,26.07,26.513,3936,0
+LBRDP.US,D,20220425,000000,26.38,26.4918,26.38,26.435,2563,0
+LBRDP.US,D,20220426,000000,26.5,26.5,26.4,26.44,1379,0
+LBRDP.US,D,20220427,000000,26.45,26.45,26.21,26.35,6344,0
+LBRDP.US,D,20220428,000000,26.39,26.57,26.06,26.57,2907,0
+LBRDP.US,D,20220429,000000,26.51,27.25,26.29,27.11,13323,0
+LBRDP.US,D,20220502,000000,26.67,27.07,26.49,26.55,23319,0
+LBRDP.US,D,20220503,000000,26.6,26.605,26.3802,26.605,3176,0
+LBRDP.US,D,20220504,000000,26.7896,26.84,26.518,26.84,3232,0
+LBRDP.US,D,20220505,000000,26.5774,26.5774,25.81,25.91,33046,0
+LBRDP.US,D,20220506,000000,25.84,25.86,25.7,25.79,11055,0
+LBRDP.US,D,20220509,000000,25.6812,25.7497,25.426,25.5,12695,0
+LBRDP.US,D,20220510,000000,25.46,25.7536,25.46,25.5,5959,0
+LBRDP.US,D,20220511,000000,26.16,26.16,25.6,25.6,5452,0
+LBRDP.US,D,20220512,000000,25.8,25.8,25.45,25.48,5217,0
+LBRDP.US,D,20220513,000000,25.6599,26.08,25.3542,25.66,24937,0
+LBRDP.US,D,20220516,000000,25.75,25.8452,25.53,25.53,4228,0
+LBRDP.US,D,20220517,000000,25.77,26.18,25.54,25.77,9988,0
+LBRDP.US,D,20220518,000000,25.55,25.7276,25.34,25.5,5795,0
+LBRDP.US,D,20220519,000000,25.5957,25.875,25.5957,25.78,3724,0
+LBRDP.US,D,20220520,000000,25.85,25.9,25.685,25.73,2896,0
+LBRDP.US,D,20220523,000000,25.82,25.82,25.35,25.53,562,0
+LBRDP.US,D,20220524,000000,25.3885,25.86,25.3885,25.86,11414,0
+LBRDP.US,D,20220525,000000,25.86,26.12,25.55,25.6,14497,0
+LBRDP.US,D,20220526,000000,25.78,26.01,25.7,25.97,4351,0
+LBRDP.US,D,20220527,000000,26.185,26.3072,25.79,26.02,5452,0
+LBRDP.US,D,20220531,000000,25.93,26.48,25.74,26.48,11212,0
+LBRDP.US,D,20220601,000000,26.1,26.6,26.1,26.35,6349,0
+LBRDP.US,D,20220602,000000,25.89,26.14,25.89,26.0825,570,0
+LBRDP.US,D,20220603,000000,26.13,26.13,26.13,26.13,639,0
+LBRDP.US,D,20220606,000000,26.15,26.15,26.01,26.04,1397,0
+LBRDP.US,D,20220607,000000,26.05,26.05,26.05,26.05,665,0
+LBRDP.US,D,20220608,000000,26.145,26.24,26.05,26.1,11703,0
+LBRDP.US,D,20220609,000000,26.19,26.33,26.085,26.135,7110,0
+LBRDP.US,D,20220610,000000,25.83,26.15,25.83,26.02,7766,0
+LBRDP.US,D,20220613,000000,25.9408,26.02,25.85,25.97,16824,0
+LBRDP.US,D,20220614,000000,25.86,26.01,25.71,25.82,18557,0
+LBRDP.US,D,20220615,000000,25.95,26.25,25.9,26.25,18555,0
+LBRDP.US,D,20220616,000000,26,26.125,25.5,25.7,10686,0
+LBRDP.US,D,20220617,000000,25.8,26.085,25.8,25.9227,8088,0
+LBRDP.US,D,20220621,000000,26.075,26.25,25.9,25.9,5323,0
+LBRDP.US,D,20220622,000000,25.94,26.05,25.8,26,9322,0
+LBRDP.US,D,20220623,000000,26.25,26.25,26.1,26.1,2712,0
+LBRDP.US,D,20220624,000000,26.0643,26.1554,26.0643,26.12,1508,0
+LBRDP.US,D,20220627,000000,26,26.25,25.96,26.25,6180,0
+LBRDP.US,D,20220628,000000,26,26.2,26,26.06,6819,0
+LBRDP.US,D,20220629,000000,25.81,26,25.81,25.975,6841,0
+LBRDP.US,D,20220630,000000,25.861,25.92,25.861,25.92,1050,0
+LBRDP.US,D,20220701,000000,25.97,25.97,25.855,25.92,11850,0
+LBRDP.US,D,20220705,000000,25.89,26.05,25.89,25.94,1987,0
+LBRDP.US,D,20220706,000000,25.9,25.9,25.9,25.9,466,0
+LBRDP.US,D,20220707,000000,26,26.3422,26,26,5988,0
+LBRDP.US,D,20220708,000000,26.05,26.096,25.8129,25.99,3668,0
+LBRDP.US,D,20220711,000000,26.05,26.05,25.99,26.05,2957,0
+LBRDP.US,D,20220712,000000,26,26,25.75,25.875,5104,0
+LBRDP.US,D,20220713,000000,25.75,25.7501,25.75,25.75,938,0
+LBRDP.US,D,20220714,000000,25.75,26.125,25.53,25.75,11887,0
+LBRDP.US,D,20220715,000000,25.6931,25.8,25.6931,25.7,5517,0
+LBRDP.US,D,20220718,000000,25.85,26,25.65,25.8,8454,0
+LBRDP.US,D,20220719,000000,25.9,26.16,25.9,25.92,2451,0
+LBRDP.US,D,20220720,000000,25.93,26.3349,25.93,26.185,5732,0
+LBRDP.US,D,20220721,000000,26,26.09,26,26.09,1333,0
+LBRDP.US,D,20220722,000000,25.94,26.18,25.92,26.02,2175,0
+LBRDP.US,D,20220725,000000,26.09,26.1799,26,26.1799,2396,0
+LBRDP.US,D,20220726,000000,26.083,26.15,26,26.15,2304,0
+LBRDP.US,D,20220727,000000,26.16,26.25,26.0277,26.0277,3851,0
+LBRDP.US,D,20220728,000000,26.23,26.25,26.125,26.2,3431,0
+LBRDP.US,D,20220729,000000,26.1425,26.24,25.8201,26.19,3501,0
+LBRDP.US,D,20220801,000000,26.24,26.28,26.17,26.25,5881,0
+LBRDP.US,D,20220803,000000,26.077,26.3,26.077,26.3,2289,0
+LBRDP.US,D,20220804,000000,26.21,26.23,26.07,26.23,1500,0
+LBRDP.US,D,20220808,000000,26.383,26.5,26.24,26.24,1658,0
+LBRDP.US,D,20220809,000000,26.292,26.38,26.28,26.28,775,0
+LBRDP.US,D,20220810,000000,26.5,26.5,26.11,26.11,6704,0
+LBRDP.US,D,20220811,000000,26.18,26.5,26.18,26.5,3926,0
+LBRDP.US,D,20220812,000000,26.39,26.53,26.39,26.51,2952,0
+LBRDP.US,D,20220815,000000,26.51,26.51,26.48,26.48,1229,0
+LBRDP.US,D,20220816,000000,26.5,26.5,26.48,26.5,1316,0
+LBRDP.US,D,20220817,000000,26.49,26.5,26.23,26.23,2958,0
+LBRDP.US,D,20220818,000000,26.29,26.3,26.29,26.3,1533,0
+LBRDP.US,D,20220819,000000,26.28,26.29,26.27,26.27,1097,0
+LBRDP.US,D,20220822,000000,26.49,26.6,26.47,26.6,3684,0
+LBRDP.US,D,20220823,000000,26.5,26.5,26,26.03,6729,0
+LBRDP.US,D,20220824,000000,26,26.225,26,26.09,2262,0
+LBRDP.US,D,20220825,000000,26.04,26.185,26.04,26.07,1709,0
+LBRDP.US,D,20220826,000000,26.151,26.151,25.57,25.97,4520,0
+LBRDP.US,D,20220829,000000,26.1,26.1,25.8134,25.95,1628,0
+LBRDP.US,D,20220830,000000,25.98,25.98,25.63,25.9,6107,0
+LBRDP.US,D,20220831,000000,25.8,25.96,25.72,25.96,4265,0
+LBRDP.US,D,20220901,000000,25.91,25.968,25.695,25.9,18369,0
+LBRDP.US,D,20220902,000000,26.03,26.25,25.72,26.25,5345,0
+LBRDP.US,D,20220906,000000,25.85,25.85,25.77,25.77,1127,0
+LBRDP.US,D,20220907,000000,25.79,26,25.67,25.79,4291,0
+LBRDP.US,D,20220908,000000,25.71,25.865,25.71,25.75,806,0
+LBRDP.US,D,20220909,000000,26,26,25.99,25.99,665,0
+LBRDP.US,D,20220912,000000,25.96,25.96,25.9431,25.9431,1264,0
+LBRDP.US,D,20220913,000000,26.0799,26.0799,25.8,25.8,6683,0
+LBRDP.US,D,20220914,000000,25.82,25.82,25.8,25.8,1986,0
+LBRDP.US,D,20220915,000000,25.85,26.28,25.85,26.08,7319,0
+LBRDP.US,D,20220916,000000,25.9501,26.41,25.9501,26.196,3739,0
+LBRDP.US,D,20220919,000000,26.54,26.54,26,26.26,1915,0
+LBRDP.US,D,20220920,000000,26.06,26.25,25.65,26.25,8749,0
+LBRDP.US,D,20220921,000000,26.07,26.5,26.0025,26.0025,3256,0
+LBRDP.US,D,20220922,000000,26,26.03,25.925,26.03,2555,0
+LBRDP.US,D,20220923,000000,25.815,25.9001,25.1101,25.325,35497,0
+LBRDP.US,D,20220926,000000,25.07,25.31,25,25.15,18257,0
+LBRDP.US,D,20220927,000000,25.23,25.247,24.68,24.76,9650,0
+LBRDP.US,D,20220928,000000,24.9,24.93,24.7,24.93,12928,0
+LBRDP.US,D,20220929,000000,24.6,24.75,23.75,24.75,11007,0
+LBRDP.US,D,20220930,000000,24.5,24.92,21.86,24.92,42415,0
+LBRDP.US,D,20221003,000000,24.88,24.88,24.44,24.55,6125,0
+LBRDP.US,D,20221004,000000,24.35,24.65,24.3,24.38,11754,0
+LBRDP.US,D,20221005,000000,24.35,24.4,24.29,24.29,5348,0
+LBRDP.US,D,20221006,000000,24.25,24.26,24.0369,24.1,7662,0
+LBRDP.US,D,20221007,000000,24.145,24.1513,23.87,23.98,54758,0
+LBRDP.US,D,20221010,000000,24.0654,24.41,23.9,23.9528,6576,0
+LBRDP.US,D,20221011,000000,23.9587,23.9587,23.8,23.86,956,0
+LBRDP.US,D,20221012,000000,24.3116,24.3116,22.91,23,17258,0
+LBRDP.US,D,20221013,000000,22.99,22.99,22.6484,22.8,23885,0
+LBRDP.US,D,20221014,000000,23,23.08,22.6,22.7,29332,0
+LBRDP.US,D,20221017,000000,22.74,23,22.74,23,8023,0
+LBRDP.US,D,20221018,000000,22.76,23.35,22.5,22.5,8390,0
+LBRDP.US,D,20221019,000000,22.5,22.5186,22.25,22.25,11285,0
+LBRDP.US,D,20221020,000000,22.33,22.33,22.01,22.1,7989,0
+LBRDP.US,D,20221021,000000,22.1,22.3985,21.97,22,6155,0
+LBRDP.US,D,20221024,000000,21.964,22.0625,21.9,21.98,28877,0
+LBRDP.US,D,20221025,000000,21.9562,22.012,21.91,22,10919,0
+LBRDP.US,D,20221026,000000,21.93,21.93,21.81,21.87,9313,0
+LBRDP.US,D,20221027,000000,22.0625,22.2037,21.95,21.95,18638,0
+LBRDP.US,D,20221028,000000,22,22.0849,21.91,22,31165,0
+LBRDP.US,D,20221031,000000,22,22.13,21.74,22.13,27117,0
+LBRDP.US,D,20221101,000000,22.24,22.7499,22.24,22.41,17526,0
+LBRDP.US,D,20221102,000000,22.545,22.69,22.395,22.45,9375,0
+LBRDP.US,D,20221103,000000,22.1,22.16,22.1,22.1,1990,0
+LBRDP.US,D,20221104,000000,22.18,22.18,22.05,22.1,14121,0
+LBRDP.US,D,20221107,000000,22.03,22.12,21.53,21.98,24267,0
+LBRDP.US,D,20221108,000000,21.84,22.25,21.8,22.15,10037,0
+LBRDP.US,D,20221109,000000,21.98,22.2016,21.8001,21.8001,14143,0
+LBRDP.US,D,20221110,000000,22.24,23,21.945,22.855,14805,0
+LBRDP.US,D,20221111,000000,23.55,23.7866,23,23.6,19643,0
+LBRDP.US,D,20221114,000000,23.976,23.976,23.02,23.45,10950,0
+LBRDP.US,D,20221115,000000,23.25,23.75,23.1,23.725,18708,0
+LBRDP.US,D,20221116,000000,23.69,23.75,23.0404,23.45,6074,0
+LBRDP.US,D,20221117,000000,22.9701,23.8415,22.9701,23.54,4997,0
+LBRDP.US,D,20221118,000000,23.58,23.85,23.54,23.54,8664,0
+LBRDP.US,D,20221121,000000,23.4,23.8572,23.4,23.85,5713,0
+LBRDP.US,D,20221122,000000,23.67,24,23.6,23.85,8254,0
+LBRDP.US,D,20221123,000000,23.7,23.7627,23.59,23.7626,3083,0
+LBRDP.US,D,20221125,000000,23.65,23.65,23.65,23.65,558,0
+LBRDP.US,D,20221128,000000,23.715,23.81,23.56,23.67,6032,0
+LBRDP.US,D,20221129,000000,23.66,23.75,23.4,23.63,8196,0
+LBRDP.US,D,20221130,000000,23.75,23.94,23.5269,23.92,12205,0
+LBRDP.US,D,20221201,000000,23.8,24,23.8,23.9999,5228,0
+LBRDP.US,D,20221202,000000,23.761,23.78,23.76,23.76,1430,0
+LBRDP.US,D,20221205,000000,24,24,23.81,23.81,2155,0
+LBRDP.US,D,20221206,000000,23.78,23.89,23.36,23.7,7544,0
+LBRDP.US,D,20221207,000000,23.67,23.97,23.57,23.97,4767,0
+LBRDP.US,D,20221208,000000,23.78,23.78,23.65,23.66,616,0
+LBRDP.US,D,20221209,000000,23.6,23.72,23.03,23.09,3107,0
+LBRDP.US,D,20221212,000000,23.11,23.6494,23.1,23.25,3979,0
+LBRDP.US,D,20221213,000000,23.24,23.665,23.21,23.268,10397,0
+LBRDP.US,D,20221214,000000,23.47,24.0487,23.47,24.0487,790,0
+LBRDP.US,D,20221215,000000,23.75,24.06,23.5881,23.5881,4510,0
+LBRDP.US,D,20221216,000000,23.38,23.53,22.75,23.53,3337,0
+LBRDP.US,D,20221219,000000,23.45,24.06,23.45,23.65,10512,0
+LBRDP.US,D,20221220,000000,23.86,23.86,23.3,23.3,8036,0
+LBRDP.US,D,20221221,000000,23,23.3,23,23.3,1707,0
+LBRDP.US,D,20221222,000000,23.3799,23.3799,23.3799,23.3799,1792,0
+LBRDP.US,D,20221223,000000,23.19,23.19,23,23.03,4795,0
+LBRDP.US,D,20221227,000000,23,23,22.25,22.62,12062,0
+LBRDP.US,D,20221228,000000,23.25,23.25,22.485,22.75,11189,0
+LBRDP.US,D,20221229,000000,22.84,23.5087,22.84,23.5015,14892,0
+LBRDP.US,D,20221230,000000,23.5,23.5,23.0701,23.0701,1957,0
+LBRDP.US,D,20230104,000000,23.18,23.45,22.6,23.23,10826,0
+LBRDP.US,D,20230105,000000,23.3,23.3,23.14,23.18,2703,0
+LBRDP.US,D,20230106,000000,23.125,23.75,22.75,23.75,25077,0
+LBRDP.US,D,20230109,000000,23.445,23.5323,23.42,23.42,3152,0
+LBRDP.US,D,20230110,000000,23.94,23.94,23.3,23.3,2214,0
+LBRDP.US,D,20230111,000000,23.54,23.7,23.43,23.5,2355,0
+LBRDP.US,D,20230112,000000,23.6,23.8,23.5085,23.57,3929,0
+LBRDP.US,D,20230113,000000,23.9399,23.9399,23.52,23.59,2344,0
+LBRDP.US,D,20230117,000000,23.5378,24.27,23.5378,24.15,12218,0
+LBRDP.US,D,20230118,000000,24.15,25.1,23.5,24,40226,0
+LBRDP.US,D,20230119,000000,23.65,23.75,23.55,23.75,2567,0
+LBRDP.US,D,20230120,000000,23.66,23.72,23.46,23.5,12453,0
+LBRDP.US,D,20230123,000000,23.5,23.54,23.37,23.46,22908,0
+LBRDP.US,D,20230124,000000,23.37,23.6999,23.37,23.37,8430,0
+LBRDP.US,D,20230125,000000,23.7,23.7,23.38,23.42,4180,0
+LBRDP.US,D,20230126,000000,23.5724,23.6,23.5,23.59,4774,0
+LBRDP.US,D,20230127,000000,23.65,23.6993,23.602,23.69,2806,0
+LBRDP.US,D,20230130,000000,23.526,23.5685,23.45,23.46,4876,0
+LBRDP.US,D,20230131,000000,23.6,23.76,23.48,23.52,18854,0
+LBRDP.US,D,20230201,000000,23.803,23.95,23.55,23.85,6140,0
+LBRDP.US,D,20230202,000000,23.85,24.25,23.85,24.21,9838,0
+LBRDP.US,D,20230203,000000,23.87,24.15,23.85,24.15,12876,0
+LBRDP.US,D,20230206,000000,24.1,24.1,24.05,24.05,470,0
+LBRDP.US,D,20230207,000000,24.115,24.1599,23.94,24.07,4463,0
+LBRDP.US,D,20230208,000000,24.06,24.22,24.01,24.22,5359,0
+LBRDP.US,D,20230209,000000,24.24,24.24,24.0984,24.11,12599,0
+LBRDP.US,D,20230210,000000,24.15,24.24,23.985,24,2911,0
+LBRDP.US,D,20230213,000000,24.1,24.5,24.1,24.35,3760,0
+LBRDP.US,D,20230214,000000,24.25,24.25,24.18,24.25,2227,0
+LBRDP.US,D,20230215,000000,24.14,24.167,24.11,24.11,2329,0
+LBRDP.US,D,20230216,000000,24.12,24.305,24,24,6198,0
+LBRDP.US,D,20230217,000000,23.9,24.21,23.9,24.07,1156,0
+LBRDP.US,D,20230221,000000,23.93,24.215,23.8,23.92,14225,0
+LBRDP.US,D,20230222,000000,23.92,24.15,23.92,24.05,13239,0
+LBRDP.US,D,20230223,000000,24.23,24.49,24.15,24.3,6731,0
+LBRDP.US,D,20230224,000000,23.979,23.979,23.9347,23.935,3753,0
+LBRDP.US,D,20230227,000000,24.09,24.09,23.88,23.88,1236,0
+LBRDP.US,D,20230228,000000,23.7601,24.27,23.7601,24.17,13710,0
+LBRDP.US,D,20230301,000000,24.2375,24.2375,24.0662,24.0662,718,0
+LBRDP.US,D,20230302,000000,23.87,23.95,23.85,23.945,1216,0
+LBRDP.US,D,20230303,000000,24,24,24,24,995,0
+LBRDP.US,D,20230306,000000,23.82,24.1,23.82,24.1,1631,0
+LBRDP.US,D,20230307,000000,24.23,24.23,23.8622,23.8622,635,0
+LBRDP.US,D,20230308,000000,24.0331,24.22,23.8801,23.9,2073,0
+LBRDP.US,D,20230309,000000,23.9,23.9,23.76,23.76,1903,0
+LBRDP.US,D,20230310,000000,23.76,23.7608,22.58,23.01,11582,0
+LBRDP.US,D,20230313,000000,23.4,23.4,22.5,22.5,12226,0
+LBRDP.US,D,20230314,000000,23.05,23.05,22.555,22.6,1403,0
+LBRDP.US,D,20230316,000000,23,23.628,22.86,23.1,9398,0
+LBRDP.US,D,20230317,000000,23.6438,23.6438,23.3199,23.35,1658,0
+LBRDP.US,D,20230320,000000,23.25,23.25,22.27,22.69,19956,0
+LBRDP.US,D,20230321,000000,22.79,23.04,22.57,22.57,6589,0
+LBRDP.US,D,20230322,000000,23.04,23.3999,22.895,23.3999,4551,0
+LBRDP.US,D,20230323,000000,23.2162,23.2162,22.5,22.98,3502,0
+LBRDP.US,D,20230324,000000,22.52,22.845,22.51,22.65,5572,0
+LBRDP.US,D,20230328,000000,22.74,22.88,22.74,22.85,3808,0
+LBRDP.US,D,20230329,000000,22.66,22.91,22.66,22.91,2197,0
+LBRDP.US,D,20230330,000000,22.7768,22.8052,22.27,22.4323,2782,0
+LBRDP.US,D,20230331,000000,22.4,22.9,22.35,22.89,12918,0
+LBRDP.US,D,20230403,000000,23.05,23.05,22.65,22.82,1987,0
+LBRDP.US,D,20230404,000000,22.5242,23.05,22.45,23.05,4969,0
+LBRDP.US,D,20230405,000000,22.7,22.7,22.7,22.7,185,0
+LBRDP.US,D,20230406,000000,22.6224,23,22.6224,23,1117,0
+LBRDP.US,D,20230410,000000,23.14,23.14,22.82,22.95,3314,0
+LBRDP.US,D,20230411,000000,22.86,23.17,22.86,23.0423,3060,0
+LBRDP.US,D,20230412,000000,23.14,23.4,23.14,23.19,16200,0
+LBRDP.US,D,20230413,000000,23,23.1811,23,23.1811,815,0
+LBRDP.US,D,20230414,000000,23.001,23.001,22.7511,22.7511,5770,0
+LBRDP.US,D,20230417,000000,22.89,23.09,22.89,22.91,2667,0
+LBRDP.US,D,20230418,000000,22.8247,22.8247,22.3,22.5,25175,0
+LBRDP.US,D,20230419,000000,22.55,23.09,22.55,23.05,30899,0
+LBRDP.US,D,20230420,000000,23.17,23.24,22.5816,22.84,4853,0
+LBRDP.US,D,20230421,000000,22.8348,22.85,22.7,22.85,2666,0
+LBRDP.US,D,20230424,000000,22.69,22.88,22.69,22.88,977,0
+LBRDP.US,D,20230425,000000,22.98,22.98,22.71,22.875,1520,0
+LBRDP.US,D,20230426,000000,22.8,22.9113,22.5,22.5,6341,0
+LBRDP.US,D,20230427,000000,22.67,22.7169,22.67,22.7169,1728,0
+LBRDP.US,D,20230428,000000,22.76,22.85,22.58,22.85,16848,0
+LBRDP.US,D,20230501,000000,22.85,23.045,22.69,22.8,7744,0
+LBRDP.US,D,20230502,000000,22.74,22.74,22.5,22.5028,8255,0
+LBRDP.US,D,20230503,000000,22.55,22.5922,22.5,22.55,1673,0
+LBRDP.US,D,20230504,000000,22.5,22.5799,22,22.2,5734,0
+LBRDP.US,D,20230505,000000,22.26,22.355,21.88,22.2237,21202,0
+LBRDP.US,D,20230508,000000,22.08,22.4998,22.03,22.1,16673,0
+LBRDP.US,D,20230509,000000,22.2,22.2,22,22,4878,0
+LBRDP.US,D,20230510,000000,22.03,22.25,22,22.25,6503,0
+LBRDP.US,D,20230511,000000,22.03,22.24,22,22.0501,4827,0
+LBRDP.US,D,20230512,000000,22.2145,22.24,22.1,22.1,5532,0
+LBRDP.US,D,20230515,000000,22.16,22.16,21.9,21.94,10063,0
+LBRDP.US,D,20230516,000000,22.05,22.42,22,22,2257,0
+LBRDP.US,D,20230517,000000,22.01,22.5,21.95,22,10226,0
+LBRDP.US,D,20230518,000000,22.11,22.22,21.97,22.1,3402,0
+LBRDP.US,D,20230519,000000,21.97,22.2,21.95,22,3573,0
+LBRDP.US,D,20230522,000000,22.17,22.365,22,22.33,20443,0
+LBRDP.US,D,20230523,000000,21.96,22.25,21.96,22.235,5686,0
+LBRDP.US,D,20230524,000000,22.17,22.24,22.03,22.14,7517,0
+LBRDP.US,D,20230525,000000,22.164,22.164,22.03,22.05,1053,0
+LBRDP.US,D,20230526,000000,22,22.17,22,22.1,3762,0
+LBRDP.US,D,20230530,000000,22.11,22.25,22.01,22.25,3509,0
+LBRDP.US,D,20230531,000000,22.4,23,22.33,23,24897,0
+LBRDP.US,D,20230601,000000,22.91,23,22.41,23,3762,0
+LBRDP.US,D,20230602,000000,22.921,23.36,22.921,23.07,4182,0
+LBRDP.US,D,20230605,000000,23.01,23.0451,23.01,23.03,3004,0
+LBRDP.US,D,20230606,000000,23.05,23.11,22.85,23.0653,6517,0
+LBRDP.US,D,20230607,000000,23.03,23.07,22.75,23.07,7079,0
+LBRDP.US,D,20230608,000000,23.08,23.39,23.08,23.39,8644,0
+LBRDP.US,D,20230609,000000,23.07,23.39,22.75,23.2,3372,0
+LBRDP.US,D,20230612,000000,23.2,23.45,22.75,23.4,7340,0
+LBRDP.US,D,20230613,000000,23.1,23.31,22.9853,23.31,4009,0
+LBRDP.US,D,20230614,000000,23.2297,23.33,23.1718,23.33,3500,0
+LBRDP.US,D,20230615,000000,23.3,23.33,23.25,23.28,9472,0
+LBRDP.US,D,20230616,000000,23.33,23.51,23.33,23.5,9187,0
+LBRDP.US,D,20230620,000000,23.5,23.5,23.29,23.315,3436,0
+LBRDP.US,D,20230621,000000,23.31,23.4099,23.21,23.4,7207,0
+LBRDP.US,D,20230622,000000,23.39,23.4,22.77,23.265,2716,0
+LBRDP.US,D,20230623,000000,23.05,23.2,22.76,23.2,1417,0
+LBRDP.US,D,20230626,000000,23.3499,23.3499,23.138,23.2,8433,0
+LBRDP.US,D,20230627,000000,23.2,23.2,23,23.09,12164,0
+LBRDP.US,D,20230628,000000,23.1,23.25,23.1,23.2,3709,0
+LBRDP.US,D,20230629,000000,22.86,22.86,22.86,22.86,759,0
+LBRDP.US,D,20230630,000000,23,23.05,22.9,23.05,34217,0
+LBRDP.US,D,20230703,000000,23.2,23.2,23.12,23.175,2417,0
+LBRDP.US,D,20230705,000000,23.05,23.05,22.725,22.9,13101,0
+LBRDP.US,D,20230706,000000,22.88,22.88,22.7,22.88,1834,0
+LBRDP.US,D,20230707,000000,22.8458,22.8458,22.73,22.78,2881,0
+LBRDP.US,D,20230710,000000,22.88,23.09,22.88,23.0335,1484,0
+LBRDP.US,D,20230711,000000,22.75,23.0115,22.55,22.99,10489,0
+LBRDP.US,D,20230712,000000,23,23,22.67,22.929,3333,0
+LBRDP.US,D,20230713,000000,22.795,22.8,22.6975,22.8,1647,0
+LBRDP.US,D,20230714,000000,22.6595,22.8,22.6211,22.8,4019,0
+LBRDP.US,D,20230717,000000,22.77,22.9706,22.59,22.93,5795,0
+LBRDP.US,D,20230718,000000,22.77,22.95,22.5,22.95,16255,0
+LBRDP.US,D,20230719,000000,22.715,23,22.715,23,7182,0
+LBRDP.US,D,20230720,000000,22.875,23.1999,22.825,23,11326,0
+LBRDP.US,D,20230721,000000,23,23,22.5901,22.69,3022,0
+LBRDP.US,D,20230724,000000,22.85,23.08,22.85,23.03,1170,0
+LBRDP.US,D,20230725,000000,22.81,22.9471,22.61,22.7549,5213,0
+LBRDP.US,D,20230726,000000,22.77,23.0193,22.6,22.88,4275,0
+LBRDP.US,D,20230727,000000,22.94,23.1999,22.8514,23,5917,0
+LBRDP.US,D,20230728,000000,23.06,23.06,22.908,22.908,1734,0
+LBRDP.US,D,20230731,000000,23,23.2,23,23.1,5893,0
+LBRDP.US,D,20230801,000000,23,23,22.92,22.95,4056,0
+LBRDP.US,D,20230802,000000,22.9079,23,22.9079,23,8688,0
+LBRDP.US,D,20230803,000000,22.975,22.975,22.5901,22.5901,3663,0
+LBRDP.US,D,20230804,000000,22.75,23,22.55,23,2944,0
+LBRDP.US,D,20230807,000000,23,23.2,22.7501,22.9985,5379,0
+LBRDP.US,D,20230808,000000,22.8754,22.9,20.9,22.12,106705,0
+LBRDP.US,D,20230809,000000,22.08,22.36,21.95,22.18,8171,0
+LBRDP.US,D,20230810,000000,22.3,22.35,22.14,22.35,1844,0
+LBRDP.US,D,20230811,000000,22.215,22.215,21.8,22.08,19146,0
+LBRDP.US,D,20230814,000000,22.15,22.15,22,22.1,8116,0
+LBRDP.US,D,20230815,000000,22.15,22.15,22,22.05,15741,0
+LBRDP.US,D,20230816,000000,22.08,22.08,21.85,21.85,4224,0
+LBRDP.US,D,20230817,000000,21.95,22.05,21.95,21.97,2736,0
+LBRDP.US,D,20230818,000000,22.26,22.26,22,22.25,10006,0
+LBRDP.US,D,20230821,000000,22.16,22.16,21.9001,21.99,12105,0
+LBRDP.US,D,20230822,000000,22.0073,22.0073,21.975,21.975,3282,0
+LBRDP.US,D,20230823,000000,21.9501,22.72,21.9501,22.7,7337,0
+LBRDP.US,D,20230824,000000,22.65,23,22.5,22.9,16478,0
+LBRDP.US,D,20230825,000000,22.94,22.94,22.51,22.9,5350,0
+LBRDP.US,D,20230828,000000,22.9,22.9,22.685,22.685,458,0
+LBRDP.US,D,20230829,000000,22.6343,22.75,22.6343,22.75,1770,0
+LBRDP.US,D,20230830,000000,22.9,22.98,22.3501,22.41,17021,0
+LBRDP.US,D,20230831,000000,22.695,22.99,22.67,22.99,17130,0
+LBRDP.US,D,20230901,000000,22.85,22.8597,22.66,22.74,1341,0
+LBRDP.US,D,20230905,000000,22.58,22.75,22.58,22.75,1375,0
+LBRDP.US,D,20230906,000000,22.99,22.99,22.75,22.85,2331,0
+LBRDP.US,D,20230907,000000,22.49,22.99,22.49,22.85,9295,0
+LBRDP.US,D,20230908,000000,22.75,22.9899,22.75,22.7501,2289,0
+LBRDP.US,D,20230911,000000,22.895,22.895,22.59,22.6416,2060,0
+LBRDP.US,D,20230912,000000,22.795,22.9,22.795,22.9,602,0
+LBRDP.US,D,20230913,000000,22.67,22.99,22.39,22.39,4196,0
+LBRDP.US,D,20230914,000000,22.4,22.8,22.4,22.6712,2455,0
+LBRDP.US,D,20230915,000000,22.5,22.8142,22.5,22.8142,1406,0
+LBRDP.US,D,20230918,000000,22.6501,22.8156,22.6501,22.7501,4215,0
+LBRDP.US,D,20230919,000000,22.5101,22.66,22.5101,22.65,3478,0
+LBRDP.US,D,20230920,000000,22.75,22.75,22.74,22.74,590,0
+LBRDP.US,D,20230921,000000,22.5898,22.734,22.45,22.4549,11550,0
+LBRDP.US,D,20230922,000000,22.5,22.67,22.5,22.67,2421,0
+LBRDP.US,D,20230925,000000,22.3777,22.6299,22.3777,22.6005,4189,0
+LBRDP.US,D,20230926,000000,22.49,22.63,22.49,22.63,1207,0
+LBRDP.US,D,20230927,000000,22.56,22.63,22.38,22.41,3671,0
+LBRDP.US,D,20230928,000000,22.45,22.72,22.45,22.67,1427,0
+LBRDP.US,D,20230929,000000,22.35,22.62,22.21,22.6,12913,0
+LBRDP.US,D,20231002,000000,22.38,22.4,21.95,22,7277,0
+LBRDP.US,D,20231003,000000,21.95,22.163,21.15,21.6,19123,0
+LBRDP.US,D,20231004,000000,21.59,21.9899,21.22,21.68,8761,0
+LBRDP.US,D,20231005,000000,21.75,21.75,21.31,21.7,3089,0
+LBRDP.US,D,20231006,000000,21.59,21.8,21.4725,21.8,2862,0
+LBRDP.US,D,20231009,000000,21.95,21.95,21.36,21.81,2554,0
+LBRDP.US,D,20231010,000000,21.83,21.9023,21.5001,21.75,4598,0
+LBRDP.US,D,20231011,000000,21.8742,22.1775,21.85,21.85,3767,0
+LBRDP.US,D,20231012,000000,22,22.16,21.855,21.945,8877,0
+LBRDP.US,D,20231013,000000,21.79,22,21.31,21.69,6158,0
+LBRDP.US,D,20231016,000000,21.7,21.7,21.4415,21.5092,3929,0
+LBRDP.US,D,20231017,000000,21.4,21.5,21.31,21.32,5573,0
+LBRDP.US,D,20231018,000000,21.5,21.5,21.25,21.34,4213,0
+LBRDP.US,D,20231019,000000,21.425,21.425,21.25,21.31,2621,0
+LBRDP.US,D,20231020,000000,21.375,21.68,21.375,21.68,6229,0
+LBRDP.US,D,20231023,000000,21.33,22.0347,21.07,21.5507,8384,0
+LBRDP.US,D,20231024,000000,21.55,21.65,21.34,21.5,22972,0
+LBRDP.US,D,20231025,000000,21.4704,21.5,21.4704,21.5,796,0
+LBRDP.US,D,20231026,000000,21.3401,21.55,21.3401,21.35,5351,0
+LBRDP.US,D,20231027,000000,21.22,21.3384,21.22,21.2544,1484,0
+LBRDP.US,D,20231030,000000,21.18,21.46,21.07,21.08,4139,0
+LBRDP.US,D,20231031,000000,21.68,21.68,21.63,21.68,8918,0
+LBRDP.US,D,20231101,000000,21.4614,21.65,21.46,21.65,6653,0
+LBRDP.US,D,20231102,000000,21.76,21.8972,21.63,21.8972,7277,0
+LBRDP.US,D,20231103,000000,22,22.43,21.7,22.43,8428,0
+LBRDP.US,D,20231106,000000,22.32,22.45,21.9811,22.38,9631,0
+LBRDP.US,D,20231107,000000,22.02,22.32,22,22.04,3282,0
+LBRDP.US,D,20231108,000000,22.43,22.43,22.22,22.37,2988,0
+LBRDP.US,D,20231109,000000,21.87,22.16,21.72,22.1,3731,0
+LBRDP.US,D,20231110,000000,21.9009,22.22,21.9009,22.2,915,0
+LBRDP.US,D,20231113,000000,21.9,22.2701,21.9,22.15,3382,0
+LBRDP.US,D,20231114,000000,22.38,22.38,21.7586,22.27,6948,0
+LBRDP.US,D,20231115,000000,22.25,22.25,21.26,21.6,6970,0
+LBRDP.US,D,20231116,000000,21.75,22.0667,21.66,21.85,16068,0
+LBRDP.US,D,20231117,000000,21.79,22.3,21.685,22.3,17700,0
+LBRDP.US,D,20231120,000000,21.83,22.35,21.55,22.35,18783,0
+LBRDP.US,D,20231121,000000,21.75,22.1,21.75,22.1,12436,0
+LBRDP.US,D,20231122,000000,21.95,22,21.72,21.72,23667,0
+LBRDP.US,D,20231124,000000,21.7408,21.7408,21.68,21.72,1063,0
+LBRDP.US,D,20231127,000000,21.85,21.885,21.72,21.82,5769,0
+LBRDP.US,D,20231128,000000,21.82,22.23,21.82,21.98,9716,0
+LBRDP.US,D,20231129,000000,22.05,22.21,21.91,22.0448,14059,0
+LBRDP.US,D,20231130,000000,22.115,23.1166,22.02,23.03,69030,0
+LBRDP.US,D,20231201,000000,22.64,23,22.64,22.95,16520,0
+LBRDP.US,D,20231204,000000,22.75,22.78,22.35,22.55,6044,0
+LBRDP.US,D,20231205,000000,22.56,22.78,22.3501,22.49,6755,0
+LBRDP.US,D,20231206,000000,22.4,22.5,21.89,22.39,16978,0
+LBRDP.US,D,20231207,000000,22.76,22.76,22.18,22.25,9791,0
+LBRDP.US,D,20231208,000000,22.5,22.5,21.85,21.9,35233,0
+LBRDP.US,D,20231211,000000,21.95,22.2,21.75,21.76,27053,0
+LBRDP.US,D,20231212,000000,21.9,22.09,21.61,21.75,34566,0
+LBRDP.US,D,20231213,000000,21.8,22.4,21.8,22.2,22472,0
+LBRDP.US,D,20231214,000000,22.6,22.7,21.86,22.05,29561,0
+LBRDP.US,D,20231215,000000,22.1,22.19,21.96,22,6214,0
+LBRDP.US,D,20231218,000000,22.01,22.3,22.01,22.05,10613,0
+LBRDP.US,D,20231219,000000,22.02,22.24,22.02,22.2,7062,0
+LBRDP.US,D,20231220,000000,22.1796,22.3399,22.04,22.1272,28388,0
+LBRDP.US,D,20231221,000000,22.1,22.34,22.1,22.34,16374,0
+LBRDP.US,D,20231222,000000,22.55,22.63,22.34,22.63,19754,0
+LBRDP.US,D,20231226,000000,22.58,22.61,22.3119,22.58,16793,0
+LBRDP.US,D,20231227,000000,22.54,22.77,22.28,22.77,17258,0
+LBRDP.US,D,20231228,000000,22.8,22.95,22.36,22.84,16161,0
+LBRDP.US,D,20231229,000000,22.46,22.46,22,22.05,24450,0
+LBRDP.US,D,20240102,000000,22.11,22.11,21.95,21.95,10602,0
+LBRDP.US,D,20240103,000000,21.92,22.1,21.8831,22,51585,0
+LBRDP.US,D,20240104,000000,22.2499,22.2499,21.97,22,17655,0
+LBRDP.US,D,20240105,000000,22.105,22.105,21.985,22.03,4547,0
+LBRDP.US,D,20240108,000000,22.08,22.35,22.08,22.35,1719,0
+LBRDP.US,D,20240109,000000,22.47,22.55,21.8244,22.12,11178,0
+LBRDP.US,D,20240110,000000,22.04,22.16,22.03,22.16,5620,0
+LBRDP.US,D,20240111,000000,22.13,22.26,22.04,22.15,5177,0
+LBRDP.US,D,20240112,000000,22.125,22.48,22.125,22.2028,3215,0
+LBRDP.US,D,20240116,000000,22.25,22.25,22.1,22.2,3525,0
+LBRDP.US,D,20240117,000000,22.34,22.34,22.1,22.13,1828,0
+LBRDP.US,D,20240118,000000,22.175,22.175,22,22.05,6604,0
+LBRDP.US,D,20240119,000000,22.125,22.23,22.0569,22.23,3230,0
+LBRDP.US,D,20240122,000000,22.35,22.3999,22.27,22.27,5812,0
+LBRDP.US,D,20240123,000000,22.24,22.44,22.24,22.44,4668,0
+LBRDP.US,D,20240124,000000,22.39,22.57,22.3,22.41,16119,0
+LBRDP.US,D,20240125,000000,22.4,22.6,22.4,22.6,5243,0
+LBRDP.US,D,20240126,000000,22.475,22.7,22.475,22.6498,9863,0
+LBRDP.US,D,20240129,000000,22.59,22.6425,22.46,22.51,9864,0
+LBRDP.US,D,20240130,000000,22.61,22.61,22.51,22.6,4997,0
+LBRDP.US,D,20240131,000000,22.645,22.7703,22.645,22.66,2249,0
+LBRDP.US,D,20240201,000000,22.73,22.74,22.68,22.68,1280,0
+LBRDP.US,D,20240202,000000,22.51,22.51,21.93,22.01,42870,0
+LBRDP.US,D,20240205,000000,22.35,22.53,22.03,22.24,40014,0
+LBRDP.US,D,20240206,000000,22.32,22.32,22.07,22.1,17563,0
+LBRDP.US,D,20240207,000000,22.26,22.49,22.11,22.2,92566,0
+LBRDP.US,D,20240208,000000,22.25,22.39,22.2468,22.2468,14234,0
+LBRDP.US,D,20240209,000000,22.27,22.765,22.1001,22.68,32008,0
+LBRDP.US,D,20240212,000000,22.21,22.64,22.21,22.58,8097,0
+LBRDP.US,D,20240213,000000,22.31,22.5087,22.25,22.35,12825,0
+LBRDP.US,D,20240214,000000,22.3001,22.46,22.3,22.39,7286,0
+LBRDP.US,D,20240215,000000,22.3001,22.6169,22.3001,22.44,4649,0
+LBRDP.US,D,20240216,000000,22.4499,22.4499,22.312,22.32,1740,0
+LBRDP.US,D,20240220,000000,22.45,22.6,22.4,22.43,9170,0
+LBRDP.US,D,20240221,000000,22.45,22.45,22.34,22.4389,5639,0
+LBRDP.US,D,20240222,000000,22.4,22.5,22.4,22.5,5291,0
+LBRDP.US,D,20240223,000000,22.54,22.75,22.45,22.72,13502,0
+LBRDP.US,D,20240226,000000,22.6,23.06,22.5878,22.8,35102,0
+LBRDP.US,D,20240227,000000,22.95,22.95,22.6501,22.9199,2503,0
+LBRDP.US,D,20240228,000000,23,23,22.5478,22.8939,10811,0
+LBRDP.US,D,20240229,000000,22.88,23.28,22.58,23.18,21364,0
+LBRDP.US,D,20240301,000000,23.17,23.21,23.0358,23.21,2497,0
+LBRDP.US,D,20240304,000000,23.2,23.21,23,23.0315,6122,0
+LBRDP.US,D,20240305,000000,22.86,23.27,22.86,23.2663,11715,0
+LBRDP.US,D,20240306,000000,23.2,23.41,23,23.1,11036,0
+LBRDP.US,D,20240307,000000,23.0854,23.34,23.0854,23.25,8927,0
+LBRDP.US,D,20240308,000000,23.35,23.69,23.0974,23.6,29235,0
+LBRDP.US,D,20240311,000000,23.3,23.72,23.3,23.395,1624,0
+LBRDP.US,D,20240312,000000,22.9101,23.42,22.9101,23.42,2356,0
+LBRDP.US,D,20240313,000000,23.55,23.74,23.55,23.74,4701,0
+LBRDP.US,D,20240314,000000,23.74,23.76,23.6101,23.64,3848,0
+LBRDP.US,D,20240315,000000,23.6967,23.73,23.0763,23.44,3703,0
+LBRDP.US,D,20240318,000000,23.44,23.45,23.42,23.42,2139,0
+LBRDP.US,D,20240319,000000,23.42,23.63,23.3,23.63,4280,0
+LBRDP.US,D,20240320,000000,23.63,23.79,23.45,23.79,10872,0
+LBRDP.US,D,20240321,000000,23.79,23.99,23.71,23.85,16692,0
+LBRDP.US,D,20240322,000000,23.94,23.99,23.3701,23.3701,9437,0
+LBRDP.US,D,20240325,000000,23.62,24,23.3901,23.6,7796,0
+LBRDP.US,D,20240326,000000,23.5,23.78,23.465,23.66,1477,0
+LBRDP.US,D,20240327,000000,23.4752,23.6741,23.41,23.64,4155,0
+LBRDP.US,D,20240328,000000,23.38,23.49,23.1,23.3,8984,0
+LBRDP.US,D,20240401,000000,23.1,23.44,23.01,23.42,4840,0
+LBRDP.US,D,20240402,000000,23.14,23.35,23.14,23.1501,1696,0
+LBRDP.US,D,20240403,000000,23.4999,23.4999,23.03,23.125,10352,0
+LBRDP.US,D,20240404,000000,23.35,23.35,23.11,23.11,4541,0
+LBRDP.US,D,20240405,000000,23.47,23.47,23.06,23.44,1060,0
+LBRDP.US,D,20240408,000000,23.0991,23.26,23.055,23.26,9670,0
+LBRDP.US,D,20240409,000000,23.08,23.12,23.045,23.12,2136,0
+LBRDP.US,D,20240410,000000,23.01,23.05,22.66,22.9498,6476,0
+LBRDP.US,D,20240411,000000,23.06,23.06,22.72,22.72,3393,0
+LBRDP.US,D,20240412,000000,22.965,22.965,22.48,22.48,8267,0
+LBRDP.US,D,20240415,000000,22.3583,22.53,22.1,22.53,13922,0
+LBRDP.US,D,20240416,000000,22.3319,23.12,22.3319,22.3501,2870,0
+LBRDP.US,D,20240417,000000,22.2916,22.6699,22.225,22.43,6770,0
+LBRDP.US,D,20240418,000000,22.72,22.72,21.99,22.175,7915,0
+LBRDP.US,D,20240419,000000,22.23,22.35,22.17,22.2,4007,0
+LBRDP.US,D,20240422,000000,22.2,22.8,22.2,22.27,13402,0
+LBRDP.US,D,20240423,000000,22.5001,22.845,22.5,22.5,3946,0
+LBRDP.US,D,20240424,000000,22.3,22.35,22.1001,22.24,7218,0
+LBRDP.US,D,20240425,000000,22.06,22.245,22.06,22.2,2551,0
+LBRDP.US,D,20240426,000000,22.32,22.9715,22.22,22.55,7681,0
+LBRDP.US,D,20240429,000000,22.96,22.96,22.5778,22.67,2225,0
+LBRDP.US,D,20240430,000000,22.67,22.67,22.24,22.24,4883,0
+LBRDP.US,D,20240501,000000,22.5,22.94,22.5,22.58,2274,0
+LBRDP.US,D,20240503,000000,22.53,22.59,22.51,22.59,2332,0
+LBRDP.US,D,20240506,000000,22.65,22.79,22.4268,22.79,1781,0
+LBRDP.US,D,20240507,000000,22.6625,22.75,22.5623,22.57,1366,0
+LBRDP.US,D,20240508,000000,22.4,22.96,22.4,22.53,3922,0
+LBRDP.US,D,20240509,000000,22.94,22.94,22.46,22.69,2921,0
+LBRDP.US,D,20240513,000000,22.56,22.9477,22.52,22.59,3124,0
+LBRDP.US,D,20240514,000000,22.68,22.9078,22.68,22.8,5627,0
+LBRDP.US,D,20240515,000000,22.66,22.88,22.55,22.88,3811,0
+LBRDP.US,D,20240516,000000,22.58,22.93,22.5778,22.93,3951,0
+LBRDP.US,D,20240517,000000,22.675,22.76,22.675,22.7525,1749,0
+LBRDP.US,D,20240520,000000,22.88,22.91,22.78,22.89,1709,0
+LBRDP.US,D,20240521,000000,22.83,22.93,22.8129,22.8801,2134,0
+LBRDP.US,D,20240522,000000,22.8932,22.95,22.88,22.9,1906,0
+LBRDP.US,D,20240523,000000,22.69,22.75,22.55,22.74,6500,0
+LBRDP.US,D,20240524,000000,22.98,23.2,22.8822,22.8822,2124,0
+LBRDP.US,D,20240528,000000,22.98,22.98,22.56,22.56,2598,0
+LBRDP.US,D,20240529,000000,22.55,23.24,22.5154,22.9,9727,0
+LBRDP.US,D,20240530,000000,22.92,23.095,22.92,22.935,1718,0
+LBRDP.US,D,20240531,000000,23.09,24.3,23.09,24.05,128505,0
+LBRDP.US,D,20240603,000000,23.84,24,23.48,23.91,28938,0
+LBRDP.US,D,20240604,000000,23.83,23.95,23.64,23.64,15266,0
+LBRDP.US,D,20240605,000000,23.5,23.88,23.47,23.6,11377,0
+LBRDP.US,D,20240606,000000,23.56,23.74,23.51,23.72,7267,0
+LBRDP.US,D,20240607,000000,23.75,23.75,23.72,23.74,1777,0
+LBRDP.US,D,20240610,000000,23.75,24.01,23.74,23.77,4399,0
+LBRDP.US,D,20240611,000000,23.85,23.85,23.6733,23.72,2045,0
+LBRDP.US,D,20240612,000000,23.855,23.99,23.7701,23.7701,3418,0
+LBRDP.US,D,20240613,000000,23.8,23.877,23.7701,23.8,3096,0
+LBRDP.US,D,20240614,000000,23.99,23.99,23.72,23.72,2466,0
+LBRDP.US,D,20240617,000000,23.59,23.685,23.57,23.6,3605,0
+LBRDP.US,D,20240618,000000,23.685,23.685,23.6102,23.6301,1235,0
+LBRDP.US,D,20240620,000000,23.64,23.6997,23.56,23.56,2640,0
+LBRDP.US,D,20240621,000000,23.535,23.6,23.445,23.57,4525,0
+LBRDP.US,D,20240624,000000,23.62,23.71,23.6,23.6,8666,0
+LBRDP.US,D,20240625,000000,23.35,23.62,23.35,23.48,8035,0
+LBRDP.US,D,20240626,000000,23.48,23.69,23.48,23.64,3804,0
+LBRDP.US,D,20240627,000000,23.79,23.79,23.54,23.65,1053,0
+LBRDP.US,D,20240628,000000,23.67,23.67,22.3,22.56,139325,0
+LBRDP.US,D,20240701,000000,22.47,22.48,22.22,22.46,16163,0
+LBRDP.US,D,20240702,000000,22.56,22.57,22.36,22.455,18805,0
+LBRDP.US,D,20240703,000000,22.32,22.64,22.32,22.63,9859,0
+LBRDP.US,D,20240705,000000,22.66,22.9,22.66,22.85,17475,0
+LBRDP.US,D,20240708,000000,22.94,22.94,22.585,22.7,6265,0
+LBRDP.US,D,20240709,000000,22.6,22.7,22.6,22.68,8017,0
+LBRDP.US,D,20240710,000000,22.62,22.85,22.52,22.52,18502,0
+LBRDP.US,D,20240711,000000,22.8,22.94,22.58,22.94,27154,0
+LBRDP.US,D,20240712,000000,22.94,23.05,22.87,22.95,4401,0
+LBRDP.US,D,20240715,000000,22.9002,23.26,22.84,22.9,13557,0
+LBRDP.US,D,20240716,000000,22.9,23.1,22.8,23.03,27931,0
+LBRDP.US,D,20240717,000000,23.05,23.06,22.8725,22.97,3552,0
+LBRDP.US,D,20240718,000000,22.93,22.94,22.67,22.67,7378,0
+LBRDP.US,D,20240719,000000,22.9,22.9,22.6936,22.85,5324,0
+LBRDP.US,D,20240722,000000,22.8001,22.85,22.57,22.655,39939,0
+LBRDP.US,D,20240723,000000,22.51,22.77,22.51,22.77,6028,0
+LBRDP.US,D,20240724,000000,22.6028,22.7,22.55,22.595,10531,0
+LBRDP.US,D,20240725,000000,22.75,22.8532,22.6,22.65,5973,0
+LBRDP.US,D,20240726,000000,22.74,22.9999,22.74,22.85,4520,0
+LBRDP.US,D,20240729,000000,22.82,22.86,22.65,22.82,10406,0
+LBRDP.US,D,20240730,000000,22.75,22.8,22.66,22.8,5545,0
+LBRDP.US,D,20240731,000000,22.8,22.87,22.7,22.87,11022,0
+LBRDP.US,D,20240801,000000,22.81,22.815,22.41,22.7,11501,0
+LBRDP.US,D,20240802,000000,22.6,22.91,22.6,22.86,5218,0
+LBRDP.US,D,20240805,000000,22.45,22.95,22.45,22.87,3908,0
+LBRDP.US,D,20240806,000000,22.8399,22.8399,22.555,22.7501,3776,0
+LBRDP.US,D,20240807,000000,22.75,22.84,22.59,22.71,4612,0
+LBRDP.US,D,20240808,000000,22.63,22.6501,22.5,22.6,17493,0
+LBRDP.US,D,20240809,000000,22.66,22.7399,22.41,22.7,15339,0
+LBRDP.US,D,20240812,000000,22.55,22.63,22.5483,22.63,882,0
+LBRDP.US,D,20240813,000000,22.52,22.6693,22.47,22.57,8400,0
+LBRDP.US,D,20240814,000000,22.67,23.14,22.62,22.8099,23884,0
+LBRDP.US,D,20240815,000000,22.7673,23.05,22.735,22.864,22439,0
+LBRDP.US,D,20240816,000000,23.12,23.19,22.87,23.16,11688,0
+LBRDP.US,D,20240819,000000,22.97,23.24,22.97,23.24,3510,0
+LBRDP.US,D,20240820,000000,23.21,23.25,23.18,23.23,5248,0
+LBRDP.US,D,20240821,000000,23.2,23.25,23.148,23.25,4744,0
+LBRDP.US,D,20240822,000000,23.25,23.48,23.2,23.37,67071,0
+LBRDP.US,D,20240823,000000,23.36,23.39,23.29,23.34,8141,0
+LBRDP.US,D,20240826,000000,23.34,23.48,23.31,23.39,17026,0
+LBRDP.US,D,20240827,000000,23.42,23.42,23.41,23.41,2536,0
+LBRDP.US,D,20240828,000000,23.2855,23.8,23.2855,23.8,6296,0
+LBRDP.US,D,20240829,000000,23.6001,23.8,23.6,23.628,5314,0
+LBRDP.US,D,20240830,000000,23.64,23.775,23.64,23.73,3211,0
+LBRDP.US,D,20240903,000000,23.8398,23.84,23.73,23.77,5834,0
+LBRDP.US,D,20240904,000000,23.81,23.931,23.81,23.84,6084,0
+LBRDP.US,D,20240905,000000,23.79,23.9452,23.79,23.79,2888,0
+LBRDP.US,D,20240906,000000,23.7723,23.98,23.7723,23.85,2424,0
+LBRDP.US,D,20240909,000000,24,24.29,23.9888,24.27,8467,0
+LBRDP.US,D,20240910,000000,24.54,24.54,24.15,24.15,2165,0
+LBRDP.US,D,20240911,000000,24.07,24.48,24.07,24.4,2972,0
+LBRDP.US,D,20240912,000000,24.48,24.49,24.29,24.35,3551,0
+LBRDP.US,D,20240913,000000,24.3,24.49,24.3,24.4,4310,0
+LBRDP.US,D,20240916,000000,24.49,24.49,24.365,24.365,7564,0
+LBRDP.US,D,20240917,000000,24.4,24.58,24.195,24.405,17451,0
+LBRDP.US,D,20240918,000000,24.48,24.5,24.37,24.425,4902,0
+LBRDP.US,D,20240919,000000,24.39,24.89,24.05,24.2977,22129,0
+LBRDP.US,D,20240920,000000,24.2,24.4679,24.2,24.39,4371,0
+LBRDP.US,D,20240923,000000,24.3903,24.4,24.3903,24.4,9358,0
+LBRDP.US,D,20240924,000000,24.6,24.8,24.45,24.59,63206,0
+LBRDP.US,D,20240925,000000,24.675,24.89,24.52,24.57,34948,0
+LBRDP.US,D,20240926,000000,24.655,24.8499,24.4893,24.65,8507,0
+LBRDP.US,D,20240927,000000,24.53,24.8899,24.53,24.7529,7766,0
+LBRDP.US,D,20240930,000000,24.35,24.35,23.83,23.88,42206,0
+LBRDP.US,D,20241001,000000,23.83,24.85,23.83,24.345,14433,0
+LBRDP.US,D,20241002,000000,24.399,24.4,24.18,24.21,4129,0
+LBRDP.US,D,20241003,000000,24.21,24.32,23.95,24.32,5336,0
+LBRDP.US,D,20241004,000000,24.1,24.41,23.995,24.29,6133,0
+LBRDP.US,D,20241007,000000,24,24.06,23.82,24.03,29999,0
+LBRDP.US,D,20241008,000000,24.02,24.05,23.925,24.02,6558,0
+LBRDP.US,D,20241009,000000,24.1,24.2,23.95,23.95,10315,0
+LBRDP.US,D,20241010,000000,24.0583,24.0583,24.0583,24.0583,789,0
+LBRDP.US,D,20241011,000000,23.9,24.15,23.51,24.09,31029,0
+LBRDP.US,D,20241014,000000,24.14,24.14,24.11,24.12,2441,0
+LBRDP.US,D,20241015,000000,24.08,24.08,23.63,23.77,30190,0
+LBRDP.US,D,20241016,000000,23.8,24.1999,23.76,24,8477,0
+LBRDP.US,D,20241017,000000,23.95,23.95,23.9,23.94,4498,0
+LBRDP.US,D,20241018,000000,23.92,24.19,23.78,24.15,3474,0
+LBRDP.US,D,20241021,000000,23.9,23.9096,23.705,23.76,14154,0
+LBRDP.US,D,20241022,000000,23.9,23.9,23.9,23.9,1869,0
+LBRDP.US,D,20241023,000000,23.77,23.9,23.75,23.9,5444,0
+LBRDP.US,D,20241024,000000,23.7392,23.9,23.7392,23.78,6904,0
+LBRDP.US,D,20241025,000000,23.91,23.94,23.76,23.85,9038,0
+LBRDP.US,D,20241028,000000,23.79,23.85,23.65,23.8,9171,0
+LBRDP.US,D,20241029,000000,23.8,23.8,23.6,23.77,6388,0
+LBRDP.US,D,20241030,000000,23.67,23.9499,23.67,23.745,10012,0
+LBRDP.US,D,20241031,000000,23.75,23.95,23.56,23.95,12695,0
+LBRDP.US,D,20241101,000000,23.735,23.94,23.735,23.94,1003,0
+LBRDP.US,D,20241104,000000,23.9918,24.0321,23.99,23.99,3953,0
+LBRDP.US,D,20241105,000000,24.12,24.12,23.99,24.07,3311,0
+LBRDP.US,D,20241106,000000,23.755,24,23.6984,23.9,6670,0
+LBRDP.US,D,20241107,000000,23.998,23.998,23.8,23.85,13455,0
+LBRDP.US,D,20241108,000000,23.9999,24,23.75,23.9599,9154,0
+LBRDP.US,D,20241111,000000,23.97,23.981,23.6668,23.8,4238,0
+LBRDP.US,D,20241112,000000,23.75,23.895,23.75,23.79,7473,0
+LBRDP.US,D,20241113,000000,23.79,24.07,23.78,24.07,228664,0
+LBRDP.US,D,20241114,000000,24,24.12,23.85,24.07,17563,0
+LBRDP.US,D,20241115,000000,23.95,24.09,23.95,24,6427,0
+LBRDP.US,D,20241118,000000,24,24.14,23.83,23.9,8163,0
+LBRDP.US,D,20241119,000000,23.935,23.945,23.8425,23.8505,12097,0
+LBRDP.US,D,20241120,000000,23.8,23.8999,23.8,23.84,11297,0
+LBRDP.US,D,20241121,000000,23.9088,24,23.85,23.945,17782,0
+LBRDP.US,D,20241122,000000,23.93,23.96,23.93,23.95,3986,0
+LBRDP.US,D,20241125,000000,23.98,24.1245,23.9,24,10067,0
+LBRDP.US,D,20241126,000000,24,24.05,23.9001,23.9329,3923,0
+LBRDP.US,D,20241127,000000,24.015,24.015,23.9424,24,3313,0
+LBRDP.US,D,20241129,000000,24,24.09,23.9381,24.06,41265,0
+LBRDP.US,D,20241202,000000,24.09,24.14,23.9,24,36121,0
+LBRDP.US,D,20241203,000000,24,24.14,23.95,24.14,20288,0
+LBRDP.US,D,20241204,000000,24.075,24.1,23.99,24,40057,0
+LBRDP.US,D,20241205,000000,24.025,24.1499,24.025,24.085,14551,0
+LBRDP.US,D,20241206,000000,24.0134,24.12,24.0134,24.065,7371,0
+LBRDP.US,D,20241209,000000,24.14,24.19,24.05,24.05,8515,0
+LBRDP.US,D,20241210,000000,24.05,24.2,24.05,24.1199,23893,0
+LBRDP.US,D,20241211,000000,24.04,24.25,24.04,24.15,149408,0
+LBRDP.US,D,20241212,000000,24.05,24.56,24.05,24.32,83096,0
+LBRDP.US,D,20241213,000000,24.31,24.31,24.1,24.1499,10561,0
+LBRDP.US,D,20241216,000000,24.25,24.25,24.1,24.2,23196,0
+LBRDP.US,D,20241217,000000,24.47,25,24.23,24.97,39094,0
+LBRDP.US,D,20241218,000000,24.9,25.19,24.9,25.07,124250,0
+LBRDP.US,D,20241219,000000,24.75,25.21,24.75,25.02,99997,0
+LBRDP.US,D,20241220,000000,25.2,25.45,24.935,25.11,43614,0
+LBRDP.US,D,20241223,000000,25,25.1772,24.9033,24.99,9395,0
+LBRDP.US,D,20241224,000000,24.9,25.1561,24.61,25.02,10617,0
+LBRDP.US,D,20241226,000000,24.945,25.185,24.945,25.02,3265,0
+LBRDP.US,D,20241227,000000,24.96,25.2,24.755,25.15,30803,0
+LBRDP.US,D,20241230,000000,24.8116,25.1,24.8116,25.06,14644,0
+LBRDP.US,D,20241231,000000,24.54,24.6,24.17,24.27,69490,0
+LBRDP.US,D,20250102,000000,24.28,25.2,24.28,24.86,56183,0
+LBRDP.US,D,20250103,000000,24.7971,25.3094,24.7971,25.05,7400,0
+LBRDP.US,D,20250106,000000,24.9,25.02,24.82,24.98,7375,0
+LBRDP.US,D,20250107,000000,24.87,25.09,24.75,24.99,103824,0
+LBRDP.US,D,20250108,000000,24.91,25.2232,24.6468,25.01,7458,0
+LBRDP.US,D,20250110,000000,25.12,25.28,24.87,25.2699,66500,0
+LBRDP.US,D,20250113,000000,25.2186,25.26,24.6311,25.03,12893,0
+LBRDP.US,D,20250114,000000,25.15,25.19,24.6501,24.96,3393,0
+LBRDP.US,D,20250115,000000,25.04,25.29,24.97,25.17,48534,0
+LBRDP.US,D,20250116,000000,25.05,25.3975,24.5569,25.28,108899,0
+LBRDP.US,D,20250117,000000,25.05,25.17,24.8001,24.94,16799,0
+LBRDP.US,D,20250121,000000,25.1732,25.1732,24.85,25,4272,0
+LBRDP.US,D,20250122,000000,25.09,25.18,24.7198,24.81,3766,0
+LBRDP.US,D,20250123,000000,24.53,25.29,24.53,25.1,21667,0
+LBRDP.US,D,20250124,000000,24.9298,25.12,24.5,25.01,44381,0
+LBRDP.US,D,20250127,000000,24.63,26.88,24.56,25.925,229454,0
+LBRDP.US,D,20250128,000000,25.82,26.24,25.64,25.87,42272,0
+LBRDP.US,D,20250129,000000,25.66,25.66,25.1,25.13,19560,0
+LBRDP.US,D,20250130,000000,25.08,25.4823,25.08,25.2,4619,0
+LBRDP.US,D,20250131,000000,24.96,25.5,24.96,25.25,5373,0
+LBRDP.US,D,20250203,000000,25.17,25.29,24.985,25,10033,0
+LBRDP.US,D,20250204,000000,25.2709,25.2709,24.9356,25.15,1188,0
+LBRDP.US,D,20250205,000000,25,25.2,25,25.0999,8449,0
+LBRDP.US,D,20250206,000000,24.9,24.96,24.8,24.81,3867,0
+LBRDP.US,D,20250207,000000,24.65,24.99,24.65,24.985,5138,0
+LBRDP.US,D,20250210,000000,24.98,24.98,24.82,24.945,1041,0
+LBRDP.US,D,20250211,000000,24.85,24.9262,24.746,24.9262,5364,0
+LBRDP.US,D,20250212,000000,24.61,24.8176,24.61,24.8115,3220,0
+LBRDP.US,D,20250213,000000,24.73,24.96,24.6788,24.8511,4197,0
+LBRDP.US,D,20250214,000000,24.76,25.06,24.76,25.06,9416,0
+LBRDP.US,D,20250219,000000,24.84,24.9999,24.84,24.94,4545,0
+LBRDP.US,D,20250220,000000,24.7,25.1841,24.7,25.1,5199,0
+LBRDP.US,D,20250221,000000,25.1967,25.2,25.01,25.2,2895,0
+LBRDP.US,D,20250224,000000,25.1,25.1803,25.1,25.1803,761,0
+LBRDP.US,D,20250225,000000,25.1091,25.3,25.1091,25.2967,7847,0
+LBRDP.US,D,20250226,000000,25.258,25.258,25,25,1649,0
+LBRDP.US,D,20250227,000000,25.05,25.05,25.05,25.05,653,0
+LBRDP.US,D,20250228,000000,25.22,25.22,25.058,25.13,3259,0
+LBRDP.US,D,20250303,000000,25.11,25.11,24.94,24.97,4676,0
+LBRDP.US,D,20250304,000000,24.72,24.9847,24.7,24.905,3230,0
+LBRDP.US,D,20250305,000000,24.9999,24.9999,24.9999,24.9999,577,0
+LBRDP.US,D,20250306,000000,24.85,24.85,24.85,24.85,793,0
+LBRDP.US,D,20250307,000000,24.92,24.92,24.8601,24.8924,2474,0
+LBRDP.US,D,20250310,000000,25,25,24.99,24.99,1177,0
+LBRDP.US,D,20250311,000000,24.92,25.16,24.86,25.0279,3157,0
+LBRDP.US,D,20250312,000000,25,25.14,25,25.14,752,0
+LBRDP.US,D,20250313,000000,25.45,25.45,25.0687,25.0687,1155,0
+LBRDP.US,D,20250314,000000,25.04,25.04,24.9184,24.9184,1017,0
+LBRDP.US,D,20250317,000000,24.91,24.97,24.825,24.9355,7029,0
+LBRDP.US,D,20250318,000000,25.0972,25.2358,24.8201,24.8201,1124,0
+LBRDP.US,D,20250319,000000,25,25.24,25,25.1566,1471,0
+LBRDP.US,D,20250320,000000,25.17,25.1939,25.03,25.1939,1198,0
+LBRDP.US,D,20250321,000000,25,25.01,25,25.01,2986,0
+LBRDP.US,D,20250324,000000,25.12,25.12,24.98,24.98,4809,0
+LBRDP.US,D,20250326,000000,25.1,25.1,24.97,24.98,2588,0
+LBRDP.US,D,20250327,000000,25,25.0001,24.99,24.99,1152,0
+LBRDP.US,D,20250331,000000,24.69,24.7,24.04,24.04,32202,0
+LBRDP.US,D,20250401,000000,24.23,24.4501,24,24.05,10716,0
+LBRDP.US,D,20250402,000000,23.96,24.29,23.94,24.2,5129,0
+LBRDP.US,D,20250403,000000,23.96,24.4384,23.96,24.15,5631,0
+LBRDP.US,D,20250404,000000,24.15,24.28,23.707,23.75,8056,0
+LBRDP.US,D,20250407,000000,23.62,24.15,23.44,24.01,10925,0
+LBRDP.US,D,20250408,000000,24.01,24.19,23.9201,23.9201,10080,0
+LBRDP.US,D,20250409,000000,24.05,24.39,24.05,24.39,4950,0
+LBRDP.US,D,20250410,000000,24.355,24.355,24.1001,24.26,1893,0
+LBRDP.US,D,20250411,000000,24.2772,24.2772,23.94,23.99,8876,0
+LBRDP.US,D,20250414,000000,23.95,24.34,23.39,23.4865,16245,0
+LBRDP.US,D,20250415,000000,23.75,23.85,23.61,23.73,6107,0
+LBRDP.US,D,20250416,000000,24.29,24.29,23.9,23.9,1501,0
+LBRDP.US,D,20250417,000000,24.28,24.28,24.0272,24.25,3443,0
+LBRDP.US,D,20250421,000000,24.04,24.1069,24.04,24.0799,1543,0
+LBRDP.US,D,20250422,000000,24,24.29,24,24.29,1828,0
+LBRDP.US,D,20250423,000000,24.3305,24.48,24.22,24.22,3292,0
+LBRDP.US,D,20250424,000000,24.235,24.47,24.12,24.34,7691,0
+LBRDP.US,D,20250425,000000,24.33,24.4663,24,24.1,8742,0
+LBRDP.US,D,20250428,000000,24.11,24.318,24.1,24.318,3604,0
+LBRDP.US,D,20250429,000000,24.295,24.4425,24.1896,24.3,5575,0
+LBRDP.US,D,20250430,000000,24.2,24.4318,24.2,24.25,3598,0
+LBRDP.US,D,20250501,000000,24.365,24.4125,24.25,24.3,3812,0
+LBRDP.US,D,20250502,000000,24.395,24.4547,24.32,24.36,3416,0
+LBRDP.US,D,20250505,000000,24.3,24.4799,24.3,24.39,5552,0
+LBRDP.US,D,20250506,000000,24.4152,24.4452,24.36,24.3641,2608,0
+LBRDP.US,D,20250507,000000,24.375,24.42,24.3672,24.3672,2334,0
+LBRDP.US,D,20250508,000000,24.48,24.59,24.3501,24.45,15026,0
+LBRDP.US,D,20250509,000000,24.57,24.57,24.4,24.4,2414,0
+LBRDP.US,D,20250512,000000,24.5,24.565,24.2,24.565,8101,0
+LBRDP.US,D,20250513,000000,24.46,24.64,24.46,24.64,1530,0
+LBRDP.US,D,20250514,000000,24.37,24.79,24.35,24.5,6313,0
+LBRDP.US,D,20250515,000000,24.42,24.42,24.416,24.416,2339,0
+LBRDP.US,D,20250516,000000,24.49,24.9079,24.48,24.75,7633,0
+LBRDP.US,D,20250519,000000,24.999,24.999,24.7601,24.8,2009,0
+LBRDP.US,D,20250520,000000,24.77,24.96,24.49,24.5806,9930,0
+LBRDP.US,D,20250521,000000,24.6,24.8012,24.4128,24.4646,9002,0
+LBRDP.US,D,20250522,000000,24.4475,24.45,24.22,24.37,14738,0
+LBRDP.US,D,20250523,000000,24.27,24.29,24.23,24.24,6292,0
+LBRDP.US,D,20250527,000000,24.24,24.98,24.24,24.626,19937,0
+LBRDP.US,D,20250528,000000,24.28,24.7452,24.27,24.3,10415,0
+LBRDP.US,D,20250529,000000,24.31,24.4806,24.3,24.31,5598,0
+LBRDP.US,D,20250530,000000,24.31,24.365,24.26,24.32,6104,0
+LBRDP.US,D,20250602,000000,24.25,24.31,24.2,24.25,3582,0
+LBRDP.US,D,20250603,000000,24.318,24.318,24.24,24.2401,2687,0
+LBRDP.US,D,20250604,000000,24.2,24.3,24.2,24.3,5200,0
+LBRDP.US,D,20250605,000000,24.3,24.425,24.25,24.3568,6545,0
+LBRDP.US,D,20250606,000000,24.35,24.35,24.22,24.248,3388,0
+LBRDP.US,D,20250609,000000,24.2,24.35,24.16,24.16,8537,0
+LBRDP.US,D,20250610,000000,24.3,24.4095,24.2888,24.36,7237,0
+LBRDP.US,D,20250611,000000,24.698,24.86,24.6,24.685,5373,0
+LBRDP.US,D,20250612,000000,24.585,24.8378,24.585,24.62,3659,0
+LBRDP.US,D,20250613,000000,24.728,24.84,24.69,24.84,7477,0
+LBRDP.US,D,20250616,000000,24.9231,24.9231,24.6626,24.9088,5767,0
+LBRDP.US,D,20250617,000000,24.78,24.82,24.78,24.82,1288,0
+LBRDP.US,D,20250618,000000,24.874,24.874,24.61,24.85,2958,0
+LBRDP.US,D,20250620,000000,24.3802,24.98,24.3802,24.8301,4679,0
+LBRDP.US,D,20250623,000000,24.8,24.91,24.8,24.85,6648,0
+LBRDP.US,D,20250624,000000,24.86,24.9,24.85,24.9,4887,0
+LBRDP.US,D,20250625,000000,24.85,25.19,24.84,25.05,38294,0
+LBRDP.US,D,20250626,000000,25.0863,25.0863,25.05,25.05,583,0
+LBRDP.US,D,20250627,000000,25.0469,25.07,25.03,25.05,1842,0
+LBRDP.US,D,20250630,000000,24.9,24.95,24.75,24.95,5317,0
+LBRDP.US,D,20250701,000000,25,25.05,25,25.02,17258,0
+LBRDP.US,D,20250702,000000,25.0417,25.1269,25.04,25.04,2211,0
+LBRDP.US,D,20250703,000000,24.78,25.05,24.78,25.05,1137,0
+LBRDP.US,D,20250707,000000,25.07,25.07,24.9033,25.05,12250,0
+LBRDP.US,D,20250708,000000,24.925,25.1999,24.925,25.06,2742,0
+LBRDP.US,D,20250709,000000,24.836,25.2,24.836,25.07,4775,0
+LBRDP.US,D,20250710,000000,25.1763,25.1981,25.01,25.1,6126,0
+LBRDP.US,D,20250711,000000,25.1,25.15,25.1,25.12,2981,0
+LBRDP.US,D,20250714,000000,25.2,25.2,24.73,25.12,2469,0
+LBRDP.US,D,20250715,000000,25.01,25.18,25,25,13012,0
+LBRDP.US,D,20250716,000000,25,25.15,25,25.0121,11519,0
+LBRDP.US,D,20250717,000000,25.05,25.09,25,25.0703,15108,0
+LBRDP.US,D,20250718,000000,25,25,24.52,24.78,6331,0
+LBRDP.US,D,20250721,000000,24.9,25.11,24.9,25.025,5022,0
+LBRDP.US,D,20250722,000000,25,25.1367,24.81,24.81,24373,0
+LBRDP.US,D,20250723,000000,24.99,25.2,24.99,25.02,14441,0
+LBRDP.US,D,20250724,000000,24.79,25.1999,24.79,25.15,4843,0
+LBRDP.US,D,20250725,000000,25.15,25.15,24.735,24.75,12078,0
+LBRDP.US,D,20250728,000000,24.645,24.7899,24.6,24.7,8823,0
+LBRDP.US,D,20250729,000000,24.7,24.8,24.6,24.77,7151,0
+LBRDP.US,D,20250730,000000,24.716,24.716,24.6,24.7,3940,0
+LBRDP.US,D,20250731,000000,24.667,25.445,24.667,24.81,38893,0
+LBRDP.US,D,20250801,000000,24.95,25.5484,24.71,24.88,20170,0
+LBRDP.US,D,20250804,000000,24.88,25.2,24.75,25.15,12300,0
+LBRDP.US,D,20250805,000000,25,25.28,25,25.06,7549,0
+LBRDP.US,D,20250806,000000,25.0525,25.07,24.9,24.9,4240,0
+LBRDP.US,D,20250807,000000,24.91,25,24.8,24.8,819,0
+LBRDP.US,D,20250808,000000,24.95,24.995,24.825,24.84,1037,0
+LBRDP.US,D,20250811,000000,24.802,24.9,24.802,24.9,1779,0
+LBRDP.US,D,20250812,000000,24.9635,24.9757,24.9,24.9595,3010,0
+LBRDP.US,D,20250813,000000,24.835,24.97,24.8,24.84,4025,0
+LBRDP.US,D,20250814,000000,24.9181,24.9499,24.9181,24.9499,1130,0
+LBRDP.US,D,20250815,000000,24.91,24.955,24.91,24.91,1058,0
+LBRDP.US,D,20250818,000000,24.91,24.9562,24.91,24.9562,748,0
+LBRDP.US,D,20250819,000000,24.95,25.03,24.79,24.88,16568,0
+LBRDP.US,D,20250820,000000,24.95,24.9877,24.9194,24.9194,1339,0
+LBRDP.US,D,20250821,000000,24.99,24.99,24.9,24.9,2136,0
+LBRDP.US,D,20250822,000000,24.82,25.02,24.82,25,2038,0
+LBRDP.US,D,20250825,000000,25.02,25.02,24.78,24.87,1635,0
+LBRDP.US,D,20250826,000000,24.99,24.99,24.8312,24.85,4208,0
+LBRDP.US,D,20250827,000000,24.89,24.92,24.86,24.8653,2414,0
+LBRDP.US,D,20250828,000000,24.9735,24.9979,24.61,24.69,9035,0
+LBRDP.US,D,20250829,000000,24.73,24.75,24.26,24.37,51854,0
+LBRDP.US,D,20250902,000000,24.5,24.847,24.45,24.76,24520,0
+LBRDP.US,D,20250903,000000,24.595,24.85,24.5623,24.85,4271,0
+LBRDP.US,D,20250904,000000,25,25,24.81,24.9,5226,0
+LBRDP.US,D,20250905,000000,24.88,24.88,24.638,24.8,2255,0
+LBRDP.US,D,20250908,000000,24.7,24.93,24.7,24.92,31938,0
+LBRDP.US,D,20250909,000000,24.931,25,24.75,24.8006,3538,0
+LBRDP.US,D,20250910,000000,24.9981,24.9981,24.99,24.99,1002,0
+LBRDP.US,D,20250911,000000,24.85,25,24.85,24.93,10863,0
+LBRDP.US,D,20250912,000000,24.8,24.9138,24.8,24.845,5090,0
+LBRDP.US,D,20250915,000000,24.9405,24.9891,24.83,24.95,9870,0
+LBRDP.US,D,20250916,000000,24.9,24.97,24.831,24.8772,8971,0
+LBRDP.US,D,20250917,000000,24.86,24.97,24.79,24.96,21586,0
+LBRDP.US,D,20250918,000000,24.89,24.925,24.85,24.91,4240,0
+LBRDP.US,D,20250919,000000,24.888,25,24.888,24.9,5256,0
+LBRDP.US,D,20250922,000000,25,25,24.85,24.85,822,0
+LBRDP.US,D,20250923,000000,24.93,24.93,24.8069,24.93,4765,0
+LBRDP.US,D,20250924,000000,24.925,24.97,24.907,24.91,4301,0
+LBRDP.US,D,20250925,000000,24.925,24.945,24.85,24.85,3925,0
+LBRDP.US,D,20250926,000000,24.91,24.9883,24.894,24.96,5608,0
+LBRDP.US,D,20250929,000000,25,25,24.935,25,4881,0
+LBRDP.US,D,20250930,000000,24.84,24.87,24.4351,24.65,6147,0
+LBRDP.US,D,20251001,000000,24.8708,24.9,24.6,24.6,11826,0
+LBRDP.US,D,20251002,000000,24.51,24.51,24.3525,24.45,5814,0
+LBRDP.US,D,20251003,000000,24.7,24.7,24.3899,24.41,5687,0
+LBRDP.US,D,20251006,000000,24.66,24.7,24.451,24.451,4267,0
+LBRDP.US,D,20251007,000000,24.9233,24.9233,24.5,24.6485,3013,0
+LBRDP.US,D,20251008,000000,24.6,24.61,24.5055,24.56,3136,0
+LBRDP.US,D,20251009,000000,24.5,24.55,24.46,24.5201,3859,0
+LBRDP.US,D,20251010,000000,24.5,24.53,24.409,24.45,9907,0
+LBRDP.US,D,20251013,000000,24.48,24.488,24.37,24.37,2637,0
+LBRDP.US,D,20251014,000000,24.39,24.5118,24.39,24.5,6351,0
+LBRDP.US,D,20251015,000000,24.48,24.525,24.38,24.525,5219,0
+LBRDP.US,D,20251016,000000,24.5076,24.5076,24.5076,24.5076,518,0
+LBRDP.US,D,20251017,000000,24.57,24.57,24.4174,24.44,3770,0
+LBRDP.US,D,20251020,000000,24.593,24.9,24.5855,24.75,8639,0
+LBRDP.US,D,20251021,000000,24.83,24.9899,24.8165,24.85,5646,0
+LBRDP.US,D,20251022,000000,24.99,24.99,24.75,24.75,5276,0
+LBRDP.US,D,20251023,000000,24.8475,24.89,24.8475,24.88,1927,0
+LBRDP.US,D,20251024,000000,24.83,24.89,24.675,24.675,8439,0
+LBRDP.US,D,20251027,000000,24.795,24.795,24.68,24.68,980,0
+LBRDP.US,D,20251028,000000,24.7155,24.7155,24.67,24.67,2715,0
+LBRDP.US,D,20251029,000000,24.65,24.7158,24.55,24.55,2939,0
+LBRDP.US,D,20251030,000000,24.55,24.58,24.55,24.55,3868,0
+LBRDP.US,D,20251031,000000,24.5,24.54,24.231,24.3,18774,0
+LBRDP.US,D,20251103,000000,24.4,24.55,24.2875,24.55,9646,0
+LBRDP.US,D,20251104,000000,24.28,24.46,24.28,24.4218,5475,0
+LBRDP.US,D,20251105,000000,24.4,24.45,24.31,24.35,7259,0
+LBRDP.US,D,20251106,000000,24.3,24.592,24.3,24.4,5519,0
+LBRDP.US,D,20251107,000000,24.5951,24.7499,24.405,24.67,5383,0
+LBRDP.US,D,20251110,000000,24.65,24.65,24.39,24.4948,12571,0
+LBRDP.US,D,20251111,000000,24.5,24.5,24.4,24.4,7352,0
+LBRDP.US,D,20251112,000000,24.4001,24.49,24.4,24.49,5452,0
+LBRDP.US,D,20251113,000000,24.55,24.55,24.335,24.335,2763,0
+LBRDP.US,D,20251114,000000,24.525,24.6,24.48,24.5,1704,0
+LBRDP.US,D,20251117,000000,24.33,24.4652,24.33,24.35,2723,0
+LBRDP.US,D,20251118,000000,24.4642,24.55,24.395,24.395,3973,0
+LBRDP.US,D,20251119,000000,24.34,24.75,24.34,24.39,14635,0
+LBRDP.US,D,20251120,000000,24.34,24.678,24.21,24.21,16737,0
+LBRDP.US,D,20251121,000000,24.14,24.4908,24.1191,24.35,3522,0
+LBRDP.US,D,20251124,000000,24.35,24.5,24.19,24.3,4395,0
+LBRDP.US,D,20251125,000000,24.23,24.58,24.23,24.445,6317,0
+LBRDP.US,D,20251126,000000,24.44,24.4734,24.35,24.37,13339,0
+LBRDP.US,D,20251128,000000,24.5,24.5,24.38,24.38,1822,0
+LBRDP.US,D,20251201,000000,24.38,24.66,24.16,24.66,3756,0
+LBRDP.US,D,20251202,000000,24.7499,24.7499,24.49,24.62,2906,0
+LBRDP.US,D,20251203,000000,24.62,24.62,24.375,24.4496,2725,0
+LBRDP.US,D,20251204,000000,24.55,24.575,24.3667,24.389,6575,0
+LBRDP.US,D,20251205,000000,24.5,24.5,24.29,24.3275,2451,0
+LBRDP.US,D,20251208,000000,24.45,24.6094,24.4,24.4919,2710,0
+LBRDP.US,D,20251209,000000,24.5,24.67,24.4844,24.4844,1790,0
+LBRDP.US,D,20251210,000000,24.6041,24.6041,24.4,24.41,2182,0
+LBRDP.US,D,20251211,000000,24.5,24.587,24.36,24.4185,4467,0
+LBRDP.US,D,20251212,000000,24.37,24.42,24.3,24.4,6369,0
+LBRDP.US,D,20251215,000000,24.47,24.5527,24.47,24.5527,2241,0
+LBRDP.US,D,20251216,000000,24.58,24.71,24.51,24.54,2317,0
+LBRDP.US,D,20251217,000000,24.66,24.75,24.55,24.75,4669,0
+LBRDP.US,D,20251218,000000,24.625,24.72,24.5,24.51,865,0
+LBRDP.US,D,20251219,000000,24.64,24.72,24.63,24.63,4614,0
+LBRDP.US,D,20251222,000000,24.5001,24.729,24.5001,24.7,2242,0
+LBRDP.US,D,20251223,000000,24.54,24.7,24.5022,24.6199,2435,0
+LBRDP.US,D,20251224,000000,24.56,24.6,24.56,24.6,558,0
+LBRDP.US,D,20251226,000000,24.61,24.6796,24.5246,24.61,12835,0
+LBRDP.US,D,20251229,000000,24.58,24.7199,24.5404,24.5404,11072,0
+LBRDP.US,D,20251230,000000,24.65,24.65,24.51,24.51,1316,0
+LBRDP.US,D,20251231,000000,24.33,24.41,24.022,24.04,19869,0
+LBRDP.US,D,20260102,000000,24.1545,24.4,24.15,24.4,5587,0
+LBRDP.US,D,20260105,000000,24.41,24.41,24.16,24.1848,34613,0
+LBRDP.US,D,20260106,000000,24.22,24.34,24.18,24.2365,5250,0
+LBRDP.US,D,20260107,000000,24.2016,24.28,24.1515,24.19,10785,0
+LBRDP.US,D,20260108,000000,24.27,24.3,24.175,24.25,26391,0
+LBRDP.US,D,20260109,000000,24.25,24.2618,24.02,24.14,109937,0
+LBRDP.US,D,20260112,000000,24.1796,24.2122,24.0301,24.07,13919,0
+LBRDP.US,D,20260113,000000,24.1,24.212,24.05,24.06,6521,0
+LBRDP.US,D,20260114,000000,24.13,24.19,24.05,24.08,4567,0
+LBRDP.US,D,20260115,000000,24.1568,24.2,24.078,24.1932,4024,0
+LBRDP.US,D,20260116,000000,24.2484,24.2484,24.08,24.1,5899,0
+LBRDP.US,D,20260120,000000,24.09,24.1496,23.99,23.99,18133,0
+LBRDP.US,D,20260121,000000,24.08,24.119,24.04,24.05,7165,0
+LBRDP.US,D,20260122,000000,24.05,24.1599,24.05,24.11,11596,0
+LBRDP.US,D,20260123,000000,24.1028,24.11,24.01,24.0765,6801,0
+LBRDP.US,D,20260126,000000,24.07,24.07,24,24.05,7693,0
+LBRDP.US,D,20260127,000000,24.01,24.0101,23.97,24,4250,0
+LBRDP.US,D,20260128,000000,23.98,24.0699,23.97,24.06,5076,0
+LBRDP.US,D,20260129,000000,24.0824,24.1199,24.0599,24.1,2549,0
+LBRDP.US,D,20260130,000000,24,24.05,23.98,23.98,3530,0
+LBRDP.US,D,20260202,000000,24.11,24.11,24.035,24.05,3308,0
+LBRDP.US,D,20260203,000000,24.11,24.12,23.99,24.1138,4692,0
+LBRDP.US,D,20260204,000000,24.02,24.1199,24.02,24.07,3826,0
+LBRDP.US,D,20260205,000000,24.04,24.112,24.029,24.1,3140,0
+LBRDP.US,D,20260206,000000,24.1,24.12,24.08,24.12,4287,0
+LBRDP.US,D,20260209,000000,24.0889,24.11,24.0362,24.1082,3021,0
+LBRDP.US,D,20260210,000000,24.12,24.12,24.01,24.04,1648,0
+LBRDP.US,D,20260211,000000,24.04,24.2,24.01,24.1,7446,0
+LBRDP.US,D,20260212,000000,24.17,24.2,23.87,23.99,25086,0
+LBRDP.US,D,20260213,000000,23.99,24.1,23.85,23.85,27652,0
+LBRDP.US,D,20260217,000000,23.94,24.16,23.91,24.05,8795,0
+LBRDP.US,D,20260218,000000,24.1106,24.17,24.07,24.07,4389,0
diff --git a/daily/us/nasdaq stocks/2/lccc.us.txt b/daily/us/nasdaq stocks/2/lccc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..62356926fe523d569f1af9e3660fe915b94e906b
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lccc.us.txt	
@@ -0,0 +1,88 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LCCC.US,D,20250623,000000,10,10.24,10,10,44733,0
+LCCC.US,D,20250624,000000,10.04,10.04,10,10.01,132621,0
+LCCC.US,D,20250625,000000,10.02,10.02,10,10,250608,0
+LCCC.US,D,20250626,000000,10.01,10.015,10.01,10.0111,265645,0
+LCCC.US,D,20250627,000000,10.03,10.03,10.03,10.03,2621,0
+LCCC.US,D,20250630,000000,10.0222,10.0222,10.0222,10.0222,1679,0
+LCCC.US,D,20250701,000000,10.02,10.025,10.02,10.025,50530,0
+LCCC.US,D,20250702,000000,10.0292,10.0292,10.025,10.025,140580,0
+LCCC.US,D,20250709,000000,10.03,10.03,10.03,10.03,1100,0
+LCCC.US,D,20250711,000000,10.025,10.025,10.02,10.02,3000,0
+LCCC.US,D,20250714,000000,10.04,10.04,10.04,10.04,1201,0
+LCCC.US,D,20250715,000000,10.03,10.03,10.03,10.03,2001,0
+LCCC.US,D,20250716,000000,10.035,10.035,10.03,10.03,100022,0
+LCCC.US,D,20250717,000000,10.03,10.035,10.02,10.035,235668,0
+LCCC.US,D,20250718,000000,10.03,10.04,10.03,10.04,303220,0
+LCCC.US,D,20250721,000000,10.0318,10.05,10.0318,10.05,20533,0
+LCCC.US,D,20250728,000000,10.05,10.05,10.04,10.04,1011,0
+LCCC.US,D,20250730,000000,10.04,10.04,10.04,10.04,99750,0
+LCCC.US,D,20250801,000000,10.0392,10.045,10.0389,10.045,6987,0
+LCCC.US,D,20250805,000000,10.04,10.04,10.04,10.04,50001,0
+LCCC.US,D,20250806,000000,10.04,10.0401,10.04,10.0401,19915,0
+LCCC.US,D,20250807,000000,10.06,10.08,10.04,10.04,60500,0
+LCCC.US,D,20250814,000000,10.04,10.04,10.04,10.04,75055,0
+LCCC.US,D,20250818,000000,10.05,10.05,10.05,10.05,5051,0
+LCCC.US,D,20250821,000000,10.05,10.06,10.05,10.06,150960,0
+LCCC.US,D,20250826,000000,10.04,10.04,10.04,10.04,1100,0
+LCCC.US,D,20250828,000000,10.05,10.05,10.05,10.05,17281,0
+LCCC.US,D,20250902,000000,10.05,10.05,10.05,10.05,20129,0
+LCCC.US,D,20250903,000000,10.05,10.05,10.05,10.05,127704,0
+LCCC.US,D,20250905,000000,10.055,10.055,10.05,10.05,140677,0
+LCCC.US,D,20250908,000000,10.06,10.07,10.055,10.06,65787,0
+LCCC.US,D,20250909,000000,10.08,10.08,10.05,10.05,383,0
+LCCC.US,D,20250910,000000,10.08,10.08,10.05,10.05,368,0
+LCCC.US,D,20250911,000000,10.08,10.08,10.05,10.05,422,0
+LCCC.US,D,20250912,000000,10.08,10.08,10.06,10.06,26033,0
+LCCC.US,D,20250923,000000,10.08,10.08,10.08,10.08,3500,0
+LCCC.US,D,20250924,000000,10.0811,10.085,10.08,10.08,15416,0
+LCCC.US,D,20250929,000000,10.08,10.08,10.08,10.08,10003,0
+LCCC.US,D,20250930,000000,10.08,10.085,10.08,10.08,41564,0
+LCCC.US,D,20251001,000000,10.09,10.09,10.09,10.09,25600,0
+LCCC.US,D,20251002,000000,10.09,10.09,10.09,10.09,612,0
+LCCC.US,D,20251003,000000,10.09,10.1,10.09,10.09,3108,0
+LCCC.US,D,20251006,000000,10.1,10.1,10.09,10.09,306,0
+LCCC.US,D,20251008,000000,10.09,10.09,10.09,10.09,217,0
+LCCC.US,D,20251010,000000,10.09,10.09,10.09,10.09,554,0
+LCCC.US,D,20251013,000000,10.11,10.12,10.1,10.12,8048,0
+LCCC.US,D,20251014,000000,10.1,10.11,10.09,10.11,5549,0
+LCCC.US,D,20251015,000000,10.11,10.11,10.11,10.11,4374,0
+LCCC.US,D,20251021,000000,10.12,10.13,10.12,10.13,22520,0
+LCCC.US,D,20251024,000000,10.11,10.14,10.11,10.14,509,0
+LCCC.US,D,20251027,000000,10.12,10.12,10.12,10.12,35072,0
+LCCC.US,D,20251103,000000,10.12,10.12,10.12,10.12,7670,0
+LCCC.US,D,20251107,000000,10.14,10.14,10.14,10.14,331,0
+LCCC.US,D,20251110,000000,10.13,10.15,10.13,10.15,517,0
+LCCC.US,D,20251111,000000,10.14,10.1401,10.14,10.1401,452,0
+LCCC.US,D,20251112,000000,10.14,10.14,10.14,10.14,1009,0
+LCCC.US,D,20251113,000000,10.145,10.18,10.145,10.16,14812,0
+LCCC.US,D,20251201,000000,10.17,10.17,10.17,10.17,5000,0
+LCCC.US,D,20251202,000000,10.15,10.15,10.15,10.15,30002,0
+LCCC.US,D,20251203,000000,10.16,10.16,10.16,10.16,1007,0
+LCCC.US,D,20251204,000000,10.17,10.17,10.17,10.17,5000,0
+LCCC.US,D,20251205,000000,10.17,10.17,10.17,10.17,900,0
+LCCC.US,D,20251210,000000,10.18,10.2,10.18,10.2,1346,0
+LCCC.US,D,20251211,000000,10.19,10.19,10.19,10.19,1017,0
+LCCC.US,D,20251215,000000,10.21,10.2101,10.21,10.21,6156,0
+LCCC.US,D,20251217,000000,10.2,10.2,10.2,10.2,2101,0
+LCCC.US,D,20251218,000000,10.19,10.19,10.19,10.19,804,0
+LCCC.US,D,20251226,000000,10.2,10.2,10.2,10.2,49880,0
+LCCC.US,D,20251230,000000,10.21,10.21,10.21,10.21,522,0
+LCCC.US,D,20251231,000000,10.21,10.21,10.19,10.19,1199,0
+LCCC.US,D,20260102,000000,10.21,10.21,10.21,10.21,851,0
+LCCC.US,D,20260109,000000,10.19,10.19,10.19,10.19,130140,0
+LCCC.US,D,20260114,000000,10.19,10.19,10.19,10.19,122,0
+LCCC.US,D,20260115,000000,10.2,10.2,10.2,10.2,122,0
+LCCC.US,D,20260120,000000,10.21,10.2534,10.21,10.23,170392,0
+LCCC.US,D,20260121,000000,10.23,10.25,10.23,10.25,509,0
+LCCC.US,D,20260122,000000,10.23,10.23,10.23,10.23,182,0
+LCCC.US,D,20260123,000000,10.23,10.24,10.23,10.23,538,0
+LCCC.US,D,20260126,000000,10.23,10.25,10.23,10.25,508,0
+LCCC.US,D,20260128,000000,10.23,10.23,10.23,10.23,132,0
+LCCC.US,D,20260130,000000,10.25,10.25,10.25,10.25,996,0
+LCCC.US,D,20260202,000000,10.23,10.26,10.23,10.26,2754,0
+LCCC.US,D,20260203,000000,10.26,10.27,10.26,10.26,11266,0
+LCCC.US,D,20260204,000000,10.25,10.25,10.25,10.25,230,0
+LCCC.US,D,20260205,000000,10.25,10.25,10.25,10.25,1072,0
+LCCC.US,D,20260209,000000,10.23,10.25,10.23,10.25,290,0
+LCCC.US,D,20260210,000000,10.23,10.25,10.23,10.25,9172,0
diff --git a/daily/us/nasdaq stocks/2/lghl.us.txt b/daily/us/nasdaq stocks/2/lghl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0a42be7854ce7cdb7037a8eb9ce9bc40f8ad1dee
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lghl.us.txt	
@@ -0,0 +1,1425 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LGHL.US,D,20200618,000000,94250,117975,71500,87425,8.84495384350036,0
+LGHL.US,D,20200619,000000,87425,87425,74912.5,78910,2.3297846146856798,0
+LGHL.US,D,20200622,000000,72475,73547.5,61750,71500,4.0719999987784,0
+LGHL.US,D,20200623,000000,73125,78325,67275,68250,2.52058461462844,0
+LGHL.US,D,20200624,000000,72150,94250,68250,70850,18.238984609912922,0
+LGHL.US,D,20200625,000000,77675,83053.8,62725,71500,5.940615382833201,0
+LGHL.US,D,20200626,000000,70200,71175,60125,65975,3.03652307601212,0
+LGHL.US,D,20200629,000000,67600,69550,62075,65000,2.34864615314156,0
+LGHL.US,D,20200630,000000,63050,111800,56712.5,99125,39.564923065053605,0
+LGHL.US,D,20200701,000000,89375,133250,75400,95875,141.7389845728629,0
+LGHL.US,D,20200702,000000,84500,101270,80600,82875,9.47975384330992,0
+LGHL.US,D,20200706,000000,92625,92625,69875,80925,9.54449230482896,0
+LGHL.US,D,20200707,000000,75075,80600,68737.5,75396.8,3.6632615373625597,0
+LGHL.US,D,20200708,000000,72475,83850,72153.3,77675,6.2204615365953995,0
+LGHL.US,D,20200709,000000,76375,91000,72475,83525,13.482246149801478,0
+LGHL.US,D,20200710,000000,85150,108225,85150,104000,15.360307687699601,0
+LGHL.US,D,20200713,000000,101075,104592,92625,94575,6.9129538440799605,0
+LGHL.US,D,20200714,000000,87750,102375,84825,98800,3.31449230669796,0
+LGHL.US,D,20200715,000000,122200,122850,99775,111150,15.40667691845492,0
+LGHL.US,D,20200716,000000,273000,290225,141700,153725,809.8747689878068,0
+LGHL.US,D,20200717,000000,151125,169000,138125,153725,34.0658461436264,0
+LGHL.US,D,20200720,000000,157625,195650,156000,180375,43.5664615253916,0
+LGHL.US,D,20200721,000000,180050,191100,162500,163475,9.10532307419148,0
+LGHL.US,D,20200722,000000,162500,165422,152753,157300,5.784430767495441,0
+LGHL.US,D,20200723,000000,157300,174200,147440,149500,4.79236922933152,0
+LGHL.US,D,20200724,000000,148200,155643,143978,149825,2.7859999991642,0
+LGHL.US,D,20200727,000000,149500,155935,114075,121225,8.35575384364712,0
+LGHL.US,D,20200728,000000,117000,127351,110854,112450,3.6377846142932797,0
+LGHL.US,D,20200729,000000,121550,125450,114400,123500,19.91233845556476,0
+LGHL.US,D,20200730,000000,118625,123175,116318,120250,5.3026153830246,0
+LGHL.US,D,20200731,000000,117325,127397,117325,123825,15.2286153800468,0
+LGHL.US,D,20200803,000000,122525,128050,111150,115375,5.6059999983182,0
+LGHL.US,D,20200804,000000,114075,120250,111150,117975,4.92390769083052,0
+LGHL.US,D,20200805,000000,114400,118625,108875,112125,10.939323073641281,0
+LGHL.US,D,20200806,000000,110500,120250,110500,118625,6.56150769033924,0
+LGHL.US,D,20200807,000000,115700,128700,115378,124800,7.05344615173012,0
+LGHL.US,D,20200810,000000,122200,138817,120513,131625,4.23756922949796,0
+LGHL.US,D,20200811,000000,134225,136500,122525,130325,9.50719999714784,0
+LGHL.US,D,20200812,000000,128375,136500,126753,132275,4.71996922935324,0
+LGHL.US,D,20200813,000000,127075,133250,117000,119590,2.7103384607253598,0
+LGHL.US,D,20200814,000000,119828,132600,119727,124475,5.4796923060484,0
+LGHL.US,D,20200817,000000,123825,130000,120575,125125,3.0058461529444,0
+LGHL.US,D,20200818,000000,125775,126750,119438,120575,1.836153845603,0
+LGHL.US,D,20200819,000000,120575,121875,117975,120250,0.89926153819176,0
+LGHL.US,D,20200820,000000,116350,120250,96200,100100,5.87058461362344,0
+LGHL.US,D,20200821,000000,99775,99775,89700,90675,2.38387692236176,0
+LGHL.US,D,20200824,000000,91000,100100,89700,92300,5.2919076907201195,0
+LGHL.US,D,20200825,000000,91650,99450,90025,91325,4.027784614176279,0
+LGHL.US,D,20200826,000000,90350,100100,89375,91650,5.4083076906852,0
+LGHL.US,D,20200827,000000,91000,97500,85335.3,85800,7.926707689929679,0
+LGHL.US,D,20200828,000000,86450,88400,76700,79950,6.02526153665396,0
+LGHL.US,D,20200831,000000,78000,88075,77350,88075,5.98643076743484,0
+LGHL.US,D,20200901,000000,88075,96200,86450,88400,3.01781538371004,0
+LGHL.US,D,20200902,000000,87750,95875,84828.3,88725,5.83618461363376,0
+LGHL.US,D,20200903,000000,89375,91975,85569.3,85800,0.9207692304930001,0
+LGHL.US,D,20200904,000000,84825,87912.5,80925,85475,1.38563076881508,0
+LGHL.US,D,20200908,000000,82875,84500,81250,82875,0.52156923061276,0
+LGHL.US,D,20200909,000000,79950,85039.5,79625,80603.3,0.14366153841843998,0
+LGHL.US,D,20200910,000000,80925,92625,80925,83525,2.80575384531212,0
+LGHL.US,D,20200911,000000,82225,91000,81737.5,84825,2.6602153838173206,0
+LGHL.US,D,20200914,000000,84987.5,87750,82225,84175,1.0218461535396,0
+LGHL.US,D,20200915,000000,88075,88075,83427.5,84825,0.76110769207936,0
+LGHL.US,D,20200916,000000,84825,85475,83850,85475,0.25449230761596,0
+LGHL.US,D,20200917,000000,85150,85150,83850,83850,0.034461538451199994,0
+LGHL.US,D,20200918,000000,84662.5,85475,84500,84500,0.14593846149467998,0
+LGHL.US,D,20200921,000000,83850,87912.5,74847.5,75400,0.6843076921024001,0
+LGHL.US,D,20200922,000000,78000,82875,69228.3,70850,1.5912307687534,0
+LGHL.US,D,20200923,000000,71825,75400,70850,71662.5,0.7023692305585201,0
+LGHL.US,D,20200924,000000,70850,80600,69225,77350,4.00073846033824,0
+LGHL.US,D,20200925,000000,76700,80600,71825,73125,4.16479999875056,0
+LGHL.US,D,20200928,000000,75725,76700,70203.3,70525,0.6501230767280399,0
+LGHL.US,D,20200929,000000,71282.3,72475,70200,72475,0.33633846143755997,0
+LGHL.US,D,20200930,000000,74750,81575,71175,73125,4.061046152627839,0
+LGHL.US,D,20201001,000000,72150,80600,71175,73450,0.84809230743788,0
+LGHL.US,D,20201002,000000,70525,74746.8,70525,72962.5,0.8945230766547201,0
+LGHL.US,D,20201005,000000,70528.3,73775,69875,69875,0.6802461536420801,0
+LGHL.US,D,20201006,000000,71175,71175,68250,69875,0.50658461523264,0
+LGHL.US,D,20201007,000000,70200,74750,69875,72475,0.4875384613922,0
+LGHL.US,D,20201008,000000,71825,74750,70203.3,74750,0.7273846151664001,0
+LGHL.US,D,20201009,000000,75172.5,75400,71613.8,74425,0.24990769223272,0
+LGHL.US,D,20201012,000000,73937.5,90025,73125,79300,13.56316922670028,0
+LGHL.US,D,20201013,000000,78650,81211,77675,78325,0.3593846152768,0
+LGHL.US,D,20201014,000000,83499,83499,74100,75725,1.2764307688478398,0
+LGHL.US,D,20201015,000000,74100,80925,74100,77350,1.6641846148853598,0
+LGHL.US,D,20201016,000000,79625,100750,75900.5,87100,11.06086153514328,0
+LGHL.US,D,20201019,000000,86125,102050,83200,95550,14.891538457071,0
+LGHL.US,D,20201020,000000,98475,101579,85475,90025,3.34304615284324,0
+LGHL.US,D,20201021,000000,88075,100425,84175,87100,2.6942769222686396,0
+LGHL.US,D,20201022,000000,85250.8,92625,84500,88400,2.14175384551132,0
+LGHL.US,D,20201023,000000,88903.8,95875,85475,86125,1.78726153792536,0
+LGHL.US,D,20201026,000000,91325,92625,82550,84175,0.66289230749344,0
+LGHL.US,D,20201027,000000,84825,85475,81250,82875,0.64316923057628,0
+LGHL.US,D,20201028,000000,82550,84175,79953.3,81575,0.42590769217991997,0
+LGHL.US,D,20201029,000000,81250,81250,76076,78650,0.96501538432588,0
+LGHL.US,D,20201030,000000,77025,78325,73125,73775,0.50698461523252,0
+LGHL.US,D,20201102,000000,76150.8,76150.8,73125,73775,0.33544615374552,0
+LGHL.US,D,20201103,000000,76375,81575,74750,75400,0.5639999998308001,0
+LGHL.US,D,20201104,000000,76050,77025,68900,76700,0.5664615382916,0
+LGHL.US,D,20201105,000000,72150,78000,72150,75725,1.30267692268612,0
+LGHL.US,D,20201106,000000,77350,81250,74100,76700,1.50233846108776,0
+LGHL.US,D,20201109,000000,80600,81575,76053.3,77350,0.726153845936,0
+LGHL.US,D,20201110,000000,77502.8,78780,76700,77350,0.15079999995475998,0
+LGHL.US,D,20201111,000000,76537.5,78975,75400,75400,0.09353846151039999,0
+LGHL.US,D,20201112,000000,73125,77350,72624.5,73125,0.33809230759088,0
+LGHL.US,D,20201113,000000,75725,76297,73775,73775,0.59698461520552,0
+LGHL.US,D,20201116,000000,77350,82875,75725,80600,2.02006153785552,0
+LGHL.US,D,20201117,000000,79550.3,80275,76050,76700,0.3203076922116,0
+LGHL.US,D,20201118,000000,78650,89375,75725,83850,8.531323074363678,0
+LGHL.US,D,20201119,000000,84500,87425,78650,81900,3.43126153743216,0
+LGHL.US,D,20201120,000000,86125,89700,80330.3,85150,2.0899692301422403,0
+LGHL.US,D,20201123,000000,87750,91325,83525,88400,1.38012307650904,0
+LGHL.US,D,20201124,000000,88562.5,100750,88075,92300,6.916646151771159,0
+LGHL.US,D,20201125,000000,96200,109525,90350,92625,21.67772307041976,0
+LGHL.US,D,20201127,000000,92625,92625,85150,85800,2.2760923070094803,0
+LGHL.US,D,20201130,000000,88075,90025,78650,82875,2.04516923015568,0
+LGHL.US,D,20201201,000000,81250,84175,76375,79950,3.80793846039608,0
+LGHL.US,D,20201202,000000,80600,81250,77025,78975,1.60012307644304,0
+LGHL.US,D,20201203,000000,78975,86125,77350,79950,2.31144615315272,0
+LGHL.US,D,20201204,000000,80255.5,81250,77350,78650,1.15839999965248,0
+LGHL.US,D,20201207,000000,76375,78975,70525,73775,7.47498461314212,0
+LGHL.US,D,20201208,000000,72150,74750,71500,72299.5,2.0922153839877202,0
+LGHL.US,D,20201209,000000,74750,74750,70525,71500,1.48686153801548,0
+LGHL.US,D,20201210,000000,73450,73450,68900,71500,0.9859384612426799,0
+LGHL.US,D,20201211,000000,71305,71305,66950,69225,1.60950769182484,0
+LGHL.US,D,20201214,000000,72150,79625,69550,78000,12.32455384245648,0
+LGHL.US,D,20201215,000000,76375,78201.5,71825,75400,5.555384613718,0
+LGHL.US,D,20201216,000000,75608,76872.3,71825,72800,6.4949230749746,0
+LGHL.US,D,20201217,000000,73125,73271.3,70850,71175,2.56636922999932,0
+LGHL.US,D,20201218,000000,72137,73125,69875,72475,3.922307691131,0
+LGHL.US,D,20201221,000000,73287.5,73287.5,68575,69225,2.6272307684426,0
+LGHL.US,D,20201222,000000,69589,72475,67600,68900,11.22929230432352,0
+LGHL.US,D,20201223,000000,68575,70525,67600,68250,1.9580615378741202,0
+LGHL.US,D,20201224,000000,68250,68900,65325,66300,2.3159384608436797,0
+LGHL.US,D,20201228,000000,69550,71175,66625,69225,5.069999998478999,0
+LGHL.US,D,20201229,000000,70850,72800,61100,66950,8.839538458886599,0
+LGHL.US,D,20201230,000000,66300,68900,65325,67483,1.9501846147995598,0
+LGHL.US,D,20201231,000000,66625,66625,61750,62725,5.491261536814161,0
+LGHL.US,D,20210104,000000,62725,64187.5,58500,61100,4.57144615247472,0
+LGHL.US,D,20210105,000000,59800,66625,59800,65000,3.1731999990480397,0
+LGHL.US,D,20210106,000000,66625,69550,65000,65975,6.09427692124864,0
+LGHL.US,D,20210107,000000,68575,78000,67583.8,74750,14.855138457081921,0
+LGHL.US,D,20210108,000000,162175,175175,101075,118950,733.3833843953696,0
+LGHL.US,D,20210111,000000,116675,130000,116350,129675,65.5701538264828,0
+LGHL.US,D,20210112,000000,149825,151346,130325,141375,75.70516920805768,0
+LGHL.US,D,20210113,000000,122200,140725,122200,132925,22.37132307021168,0
+LGHL.US,D,20210114,000000,131300,131300,117325,122200,19.851723070967562,0
+LGHL.US,D,20210115,000000,120900,120900,109850,111150,14.4078461495238,0
+LGHL.US,D,20210119,000000,116025,116350,108875,109850,8.52944615128732,0
+LGHL.US,D,20210120,000000,109525,109525,98150,101075,11.717046150331038,0
+LGHL.US,D,20210121,000000,97500,101725,93600,97175,14.52627691871904,0
+LGHL.US,D,20210122,000000,97825,99125,92625,95550,8.16455384370448,0
+LGHL.US,D,20210125,000000,97175,105502,92950,102050,16.60003076425076,0
+LGHL.US,D,20210126,000000,102700,106925,98150,105950,10.02686153545348,0
+LGHL.US,D,20210127,000000,98475,113425,93600,95875,12.548676919312319,0
+LGHL.US,D,20210128,000000,94250,99437,93843.8,97500,5.93575384437312,0
+LGHL.US,D,20210129,000000,112125,169000,104650,117000,368.307569120277,0
+LGHL.US,D,20210201,000000,113100,115050,97825,99775,22.293415377927357,0
+LGHL.US,D,20210202,000000,103025,109525,99775,107250,21.31664614745116,0
+LGHL.US,D,20210203,000000,109525,116997,106275,111475,18.86144614818772,0
+LGHL.US,D,20210204,000000,111150,113035,105625,108550,12.57879999622636,0
+LGHL.US,D,20210205,000000,108875,117000,103025,112125,26.305261530569958,0
+LGHL.US,D,20210208,000000,115375,134550,115375,120250,109.63101535172609,0
+LGHL.US,D,20210209,000000,130000,133250,120250,126100,77.07710766918457,0
+LGHL.US,D,20210210,000000,125125,126425,111150,116025,51.18372306156795,0
+LGHL.US,D,20210211,000000,121875,121875,109200,110500,72.72750767048943,0
+LGHL.US,D,20210212,000000,113750,150475,111800,144625,221.5379383950771,0
+LGHL.US,D,20210216,000000,154700,160875,137475,147875,164.05476918155279,0
+LGHL.US,D,20210217,000000,151125,182000,141700,164775,422.43870756557607,0
+LGHL.US,D,20210218,000000,159250,204750,149175,192075,499.02089215798605,0
+LGHL.US,D,20210219,000000,192400,192400,168350,175500,263.35803069022336,0
+LGHL.US,D,20210222,000000,170950,171925,149500,154050,173.95572302473636,0
+LGHL.US,D,20210223,000000,125239,130325,109200,114075,195.2199691722032,0
+LGHL.US,D,20210224,000000,126750,132600,117975,120575,133.1072307292986,0
+LGHL.US,D,20210225,000000,126750,136175,110825,113750,196.33086147956226,0
+LGHL.US,D,20210226,000000,113100,115050,99775,101400,105.07726150693836,0
+LGHL.US,D,20210301,000000,115463,123825,110500,117000,146.04633841772454,0
+LGHL.US,D,20210302,000000,117650,120250,106873,108550,87.20027689691685,0
+LGHL.US,D,20210303,000000,109850,120250,104813,111150,186.7751384055059,0
+LGHL.US,D,20210304,000000,104650,105950,82875,86125,145.00969226418943,0
+LGHL.US,D,20210305,000000,91000,92625,73125,91000,85.06572305140335,0
+LGHL.US,D,20210308,000000,91325,92300,81575,83525,70.04803074821636,0
+LGHL.US,D,20210309,000000,91000,94250,86450,93275,89.770769203838,0
+LGHL.US,D,20210310,000000,102700,113100,97500,102050,138.73387688145675,0
+LGHL.US,D,20210311,000000,105950,110500,98637.5,107250,134.3765230366101,0
+LGHL.US,D,20210312,000000,102375,127725,102375,123500,191.84043071167864,0
+LGHL.US,D,20210315,000000,124150,139750,123500,130650,191.0056922503906,0
+LGHL.US,D,20210316,000000,126750,127303,110500,114400,106.33609227579149,0
+LGHL.US,D,20210317,000000,110175,134875,109200,131950,378.60787680949454,0
+LGHL.US,D,20210318,000000,133900,149825,128700,135850,566.6606459838479,0
+LGHL.US,D,20210319,000000,135200,140374,130000,133575,209.10713839880634,0
+LGHL.US,D,20210322,000000,133250,146250,130650,143000,291.93489222011186,0
+LGHL.US,D,20210323,000000,147225,163475,134225,135200,353.8000306630907,0
+LGHL.US,D,20210324,000000,139425,162500,134225,157950,616.2672921228121,0
+LGHL.US,D,20210325,000000,139750,154375,136500,149500,243.059230696313,0
+LGHL.US,D,20210326,000000,149175,155675,133250,143975,186.13243071339105,0
+LGHL.US,D,20210329,000000,149175,168350,142675,162825,369.271538350757,0
+LGHL.US,D,20210330,000000,159354,170300,153075,162175,304.20403067796957,0
+LGHL.US,D,20210331,000000,147875,158275,143325,143650,233.2244614684942,0
+LGHL.US,D,20210401,000000,142025,142188,108875,118950,524.7981229194836,0
+LGHL.US,D,20210405,000000,121225,122200,101400,104000,150.14513841649492,0
+LGHL.US,D,20210406,000000,99125,106925,97825,104325,107.40292304470218,0
+LGHL.US,D,20210407,000000,104325,110338,101075,103350,111.90643073565883,0
+LGHL.US,D,20210408,000000,103025,113100,100831,106600,149.00790764760532,0
+LGHL.US,D,20210409,000000,106925,109525,104650,105950,57.91283075185691,0
+LGHL.US,D,20210412,000000,109525,109818,93600,97825,146.6753230329205,0
+LGHL.US,D,20210413,000000,103158,109197,96200,108225,130.3499384224335,0
+LGHL.US,D,20210414,000000,112125,116984,99450,104000,200.10627686304505,0
+LGHL.US,D,20210415,000000,100425,101725,89375,91975,127.0059999618982,0
+LGHL.US,D,20210416,000000,83850,90025,78000,87750,108.98335381345883,0
+LGHL.US,D,20210419,000000,85150,90675,83200,84175,50.717415369400165,0
+LGHL.US,D,20210420,000000,83200,85312.5,74750,75725,78.84236920711652,0
+LGHL.US,D,20210421,000000,73450,82202.3,71500,78650,65.79775382641452,0
+LGHL.US,D,20210422,000000,78000,84175,76050,77025,64.28901536532868,0
+LGHL.US,D,20210423,000000,75400,79592.5,73450,78000,55.50387690642576,0
+LGHL.US,D,20210426,000000,78325,81737.5,78000,79950,45.92163075545428,0
+LGHL.US,D,20210427,000000,81900,92625,78650,91650,77.3766153614024,0
+LGHL.US,D,20210428,000000,88721.8,93275,83525,90350,56.51347690612288,0
+LGHL.US,D,20210429,000000,90350,92625,85478.3,89375,44.035230756020205,0
+LGHL.US,D,20210430,000000,89050,89050,83525,85150,29.3835384527234,0
+LGHL.US,D,20210503,000000,85475,89050,82225,85475,46.30827690918444,0
+LGHL.US,D,20210504,000000,83850,84500,75725,78975,46.69621537060652,0
+LGHL.US,D,20210505,000000,78325,82875,77350,78325,35.13972306638116,0
+LGHL.US,D,20210506,000000,79950,80275,69875,72475,47.140584601242445,0
+LGHL.US,D,20210507,000000,74750,74750,70200,70687.5,35.26175383557532,0
+LGHL.US,D,20210510,000000,71175,76700,65650,67600,65.68132305721868,0
+LGHL.US,D,20210511,000000,62725,67600,60450,63700,48.519876908520956,0
+LGHL.US,D,20210512,000000,64675,77320.8,64675,71825,65.70344613413512,0
+LGHL.US,D,20210513,000000,76700,80925,64025,69550,64.41227690375325,0
+LGHL.US,D,20210514,000000,67275,71500,66625,68250,34.62883075884212,0
+LGHL.US,D,20210517,000000,69225,69387.5,65975,68575,29.71649229877736,0
+LGHL.US,D,20210518,000000,69550,72800,68900,70200,25.02439999249268,0
+LGHL.US,D,20210519,000000,65325,69712.5,65000,67275,27.011261530358162,0
+LGHL.US,D,20210520,000000,69875,70850,66657.5,68900,31.58883075975412,0
+LGHL.US,D,20210521,000000,68900,70200,65650,65650,29.734523068002716,0
+LGHL.US,D,20210524,000000,65650,67600,64350,67275,28.215292299227716,0
+LGHL.US,D,20210525,000000,67600,69225,66303.3,66950,19.91070768633448,0
+LGHL.US,D,20210526,000000,67600,72800,67600,71500,60.216153828089006,0
+LGHL.US,D,20210527,000000,73125,74425,70200,71500,22.23144614717672,0
+LGHL.US,D,20210528,000000,71500,78975,71500,76050,35.66089229699404,0
+LGHL.US,D,20210601,000000,76375,77675,71500,76375,50.909599984727116,0
+LGHL.US,D,20210602,000000,75075,76050,71500,75400,32.200676913416714,0
+LGHL.US,D,20210603,000000,72800,76375,72150,73450,22.16387691642776,0
+LGHL.US,D,20210604,000000,73775,75075,72475,73450,16.538615379653802,0
+LGHL.US,D,20210607,000000,73775,75725,72150,74750,21.20572307056136,0
+LGHL.US,D,20210608,000000,75075,79950,73450,77675,36.47104614290484,0
+LGHL.US,D,20210609,000000,77350,85150,76700,78650,53.177015368662275,0
+LGHL.US,D,20210610,000000,80275,86775,77350,85150,96.16883074038012,0
+LGHL.US,D,20210611,000000,84175,84825,76472.5,77350,40.99772306462376,0
+LGHL.US,D,20210614,000000,78325,81900,75725,77675,27.7543076839814,0
+LGHL.US,D,20210615,000000,76700,77883,72150,74100,30.975446144553523,0
+LGHL.US,D,20210616,000000,72800,74100,69949.8,71825,22.04473845492504,0
+LGHL.US,D,20210617,000000,72150,73775,68900,69875,19.83836922481772,0
+LGHL.US,D,20210618,000000,69550,70525,66950,67600,18.17787691762356,0
+LGHL.US,D,20210621,000000,65975,73125,63700,72150,55.89781536784604,0
+LGHL.US,D,20210622,000000,69225,70525,65975,66625,32.84233845168576,0
+LGHL.US,D,20210623,000000,67457,72800,66300,67600,33.48347691303188,0
+LGHL.US,D,20210624,000000,67925,69608.5,65325,67925,27.566769222499204,0
+LGHL.US,D,20210625,000000,68250,71782.8,67392,70200,33.55310768224176,0
+LGHL.US,D,20210628,000000,69550,72475,67925,69550,16.855384610328,0
+LGHL.US,D,20210629,000000,70037.5,70850,66625,67600,17.35236922556352,0
+LGHL.US,D,20210630,000000,66950,68513.3,66625,67600,13.2063076883458,0
+LGHL.US,D,20210701,000000,66950,68575,65650,65975,16.079415379791563,0
+LGHL.US,D,20210702,000000,65975,66582.8,64187.5,66300,24.166338454288564,0
+LGHL.US,D,20210706,000000,65650,67600,64187.5,65000,18.6159999944152,0
+LGHL.US,D,20210707,000000,68250,69225,64350,66950,34.6923076819,0
+LGHL.US,D,20210708,000000,65000,70525,64350,67925,36.776984604351526,0
+LGHL.US,D,20210709,000000,70200,71500,66625,68575,22.54279999323716,0
+LGHL.US,D,20210712,000000,69550,78650,68575,77350,53.958584599197046,0
+LGHL.US,D,20210713,000000,77350,77350,69225,69225,37.46923075799,0
+LGHL.US,D,20210714,000000,69225,72475,65650,65975,24.07406153123932,0
+LGHL.US,D,20210715,000000,67112.5,72436,65000,67600,32.057630759613474,0
+LGHL.US,D,20210716,000000,67600,69225,65971.8,66950,16.00701537981328,0
+LGHL.US,D,20210719,000000,66950,66950,62403.3,65325,24.637599992608724,0
+LGHL.US,D,20210720,000000,65094.3,65975,63050,63700,17.43147691784748,0
+LGHL.US,D,20210721,000000,65000,68250,64350,66950,16.7672307642006,0
+LGHL.US,D,20210722,000000,67925,68900,65325,67600,11.474030765788559,0
+LGHL.US,D,20210723,000000,71337.5,71337.5,66625,66950,19.759569224841357,0
+LGHL.US,D,20210726,000000,68575,70850,66979.3,68575,32.94944614396132,0
+LGHL.US,D,20210727,000000,67275,68575,64350,64675,16.10855384132128,0
+LGHL.US,D,20210728,000000,65325,67925,65042.3,65975,14.872399995538279,0
+LGHL.US,D,20210729,000000,65975,66950,64675,65000,15.185446149290522,0
+LGHL.US,D,20210730,000000,65000,65650,64025,64350,11.224276919709641,0
+LGHL.US,D,20210802,000000,65000,67600,64675,66625,17.39304614862824,0
+LGHL.US,D,20210803,000000,65650,66300,63700,65000,14.37356922645716,0
+LGHL.US,D,20210804,000000,64025,65971.8,63700,65650,9.56883076636012,0
+LGHL.US,D,20210805,000000,64025,65325,63700,64675,11.819661534915639,0
+LGHL.US,D,20210806,000000,64350,67275,64301.3,65325,29.609446144963318,0
+LGHL.US,D,20210809,000000,66950,68575,65325,65325,58.86267690541812,0
+LGHL.US,D,20210810,000000,65975,66300,62400,64025,36.32879998910136,0
+LGHL.US,D,20210811,000000,64350,65000,63375,63700,16.34316922586628,0
+LGHL.US,D,20210812,000000,63700,64350,58825,60775,29.2558461450694,0
+LGHL.US,D,20210813,000000,61100,61425,48750,53300,97.65144612455073,0
+LGHL.US,D,20210816,000000,50826.8,51379.3,47450,48100,30.70270768309688,0
+LGHL.US,D,20210817,000000,49075,51350,47125,49400,16.42427691814964,0
+LGHL.US,D,20210818,000000,49725,52013,48750,51025,11.424646150418761,0
+LGHL.US,D,20210819,000000,51675,51675,48753.3,49400,9.2681538433734,0
+LGHL.US,D,20210820,000000,48750,49725,46150,46800,16.27095384127256,0
+LGHL.US,D,20210823,000000,46429.5,47450,44687.5,45825,17.124830764093318,0
+LGHL.US,D,20210824,000000,45825,49075,45175,46800,14.774369226336919,0
+LGHL.US,D,20210825,000000,46800,47450,43875,45175,30.33076922167,0
+LGHL.US,D,20210826,000000,44525,46800,44200,44525,20.287230763144603,0
+LGHL.US,D,20210827,000000,44850,45500,44222.8,44850,12.498707688558081,0
+LGHL.US,D,20210830,000000,45175,45760,43257.5,43875,13.70218461127396,0
+LGHL.US,D,20210831,000000,44200,45825,44200,45175,11.724830765713321,0
+LGHL.US,D,20210901,000000,45500,49725,45230.3,48425,14.32572307262536,0
+LGHL.US,D,20210902,000000,47450,50375,46150,46150,11.59873845805884,0
+LGHL.US,D,20210903,000000,46475,50700,46475,49075,17.98126153306716,0
+LGHL.US,D,20210907,000000,49725,49725,45500,45825,9.76258461245584,0
+LGHL.US,D,20210908,000000,45825,46150,43875,44200,12.26009230401428,0
+LGHL.US,D,20210909,000000,43875,44525,41925,42250,16.48636922582332,0
+LGHL.US,D,20210910,000000,42575,43550,41925,42250,11.3709230735118,0
+LGHL.US,D,20210913,000000,41925,41925,39975,41275,9.96519999701044,0
+LGHL.US,D,20210914,000000,41213.3,41925,39325,39325,10.14956922772436,0
+LGHL.US,D,20210915,000000,39325,40163.5,37375,39650,9.464523074083719,0
+LGHL.US,D,20210916,000000,39325,39650,36725,37050,13.26350768832864,0
+LGHL.US,D,20210917,000000,38350,50050,37700,44525,149.46812303208264,0
+LGHL.US,D,20210920,000000,44525,44525,39000,40300,32.49701537486628,0
+LGHL.US,D,20210921,000000,39650,40300,37375,39000,16.66196922577064,0
+LGHL.US,D,20210922,000000,38350,39325,36725,38025,19.7973846094454,0
+LGHL.US,D,20210923,000000,38025,39650,38025,39325,10.52996922761024,0
+LGHL.US,D,20210924,000000,40300,42386.5,39000,39975,13.504123072871842,0
+LGHL.US,D,20210927,000000,39325,41925,39000,41925,8.33181538211584,0
+LGHL.US,D,20210928,000000,40462.5,41925,39975,40300,5.27043076764964,0
+LGHL.US,D,20210929,000000,39650,41275,39325,39650,7.893938459170281,0
+LGHL.US,D,20210930,000000,40059.5,41275,39975,41275,6.76578461335488,0
+LGHL.US,D,20211001,000000,40625,52000,40625,48750,145.222307648741,0
+LGHL.US,D,20211004,000000,51512.5,63700,50700,61425,229.7411691618469,0
+LGHL.US,D,20211005,000000,69225,69875,61750,68250,178.47618456184176,0
+LGHL.US,D,20211006,000000,65325,71500,61912.5,71175,60.98439998170468,0
+LGHL.US,D,20211007,000000,71292,74100,65000,72150,56.52744613688791,0
+LGHL.US,D,20211008,000000,69225,74750,68900,73775,48.37658460087164,0
+LGHL.US,D,20211011,000000,73450,74425,67925,71825,29.39119999118264,0
+LGHL.US,D,20211012,000000,71825,73771.8,69875,72475,31.84421537506212,0
+LGHL.US,D,20211013,000000,71825,73125,69514.3,71175,24.22064614657996,0
+LGHL.US,D,20211014,000000,69550,71175,65325,69550,17.6303076870186,0
+LGHL.US,D,20211015,000000,70200,72150,69225,71825,13.51298461133072,0
+LGHL.US,D,20211018,000000,72150,77350,70850,74750,18.40473845601704,0
+LGHL.US,D,20211019,000000,77675,77675,72800,74425,17.976523071530117,0
+LGHL.US,D,20211020,000000,73775,78000,73190,78000,15.506030764578961,0
+LGHL.US,D,20211021,000000,77350,79300,76537.5,78325,14.22932307265428,0
+LGHL.US,D,20211022,000000,77025,77350,72800,75400,13.77972307278916,0
+LGHL.US,D,20211025,000000,73125,75075,70850,72475,15.105723072391358,0
+LGHL.US,D,20211026,000000,72800,73775,64675,70200,32.24098460571232,0
+LGHL.US,D,20211027,000000,70200,72150,68025.8,69875,11.12356922743216,0
+LGHL.US,D,20211028,000000,70850,75721.8,66950,70200,64.14655382690988,0
+LGHL.US,D,20211029,000000,71175,71175,63050,65000,19.785999994064202,0
+LGHL.US,D,20211101,000000,66625,68900,65975,67600,8.25126153598616,0
+LGHL.US,D,20211102,000000,68575,68575,65325,67275,7.2235384593714,0
+LGHL.US,D,20211103,000000,70525,70850,67275,69875,12.818276919231439,0
+LGHL.US,D,20211104,000000,76050,76992.5,68575,74100,145.56464611017677,0
+LGHL.US,D,20211105,000000,75725,75725,66625,67925,70.52390767115052,0
+LGHL.US,D,20211108,000000,67600,69550,65000,65000,22.79006153162452,0
+LGHL.US,D,20211109,000000,65650,65975,58500,62075,23.39547691605828,0
+LGHL.US,D,20211110,000000,62075,65000,59800,63375,14.63319999561004,0
+LGHL.US,D,20211111,000000,65325,65975,63700,65650,8.05316922835328,0
+LGHL.US,D,20211112,000000,65650,66950,63700,66300,9.82803076628236,0
+LGHL.US,D,20211115,000000,65325,66950,64350,66950,6.140953844311559,0
+LGHL.US,D,20211116,000000,67275,70850,65650,69225,14.39956922644936,0
+LGHL.US,D,20211117,000000,70850,70850,66625,68250,9.092676920349119,0
+LGHL.US,D,20211118,000000,73775,76050,68250,73125,117.40833842631595,0
+LGHL.US,D,20211119,000000,74750,76700,68575,75400,33.17901537466168,0
+LGHL.US,D,20211122,000000,73450,73450,68250,71825,11.84332307337008,0
+LGHL.US,D,20211123,000000,70200,72244.3,65650,70200,19.61350768642364,0
+LGHL.US,D,20211124,000000,70850,72150,65000,68250,12.84043076537864,0
+LGHL.US,D,20211126,000000,66300,67925,65000,67275,11.111199996666638,0
+LGHL.US,D,20211129,000000,67275,70525,65325,67275,10.58326153528656,0
+LGHL.US,D,20211130,000000,65650,67275,63700,66300,7.761938459209881,0
+LGHL.US,D,20211201,000000,65438.8,65975,61750,63375,10.69064615063896,0
+LGHL.US,D,20211202,000000,63375,64025,58500,61100,11.019599996694119,0
+LGHL.US,D,20211203,000000,61100,61750,53950,55250,17.595015379336882,0
+LGHL.US,D,20211206,000000,54925,59800,52650,55575,12.716123073108239,0
+LGHL.US,D,20211207,000000,57525,59800,56225,58175,7.2317230747535595,0
+LGHL.US,D,20211208,000000,58825,60125,57528.3,60125,3.0204923067861595,0
+LGHL.US,D,20211209,000000,61425,61425,55575,56225,2.9159076914329196,0
+LGHL.US,D,20211210,000000,56875,58500,54925,56550,3.9925846141868395,0
+LGHL.US,D,20211213,000000,58500,58500,54944.5,55900,3.0219999990934,0
+LGHL.US,D,20211214,000000,55575,57850,52325,52650,3.0062461529442803,0
+LGHL.US,D,20211215,000000,52325,56875,51675,55575,8.04101538220308,0
+LGHL.US,D,20211216,000000,54275,58175,53625,53625,3.14252307598032,0
+LGHL.US,D,20211217,000000,53950,58171.8,53625,57525,2.716153845339,0
+LGHL.US,D,20211220,000000,56875,56875,51025,51350,4.20070769104748,0
+LGHL.US,D,20211221,000000,51675,53950,50375,50700,2.7426461530233603,0
+LGHL.US,D,20211222,000000,49400,52000,46800,47125,4.48513846019292,0
+LGHL.US,D,20211223,000000,45825,47125,42250,43225,8.48452307437772,0
+LGHL.US,D,20211227,000000,43225,43550,41600,42900,6.0344615366512,0
+LGHL.US,D,20211228,000000,41925,43530.5,38675,39000,7.27713845935532,0
+LGHL.US,D,20211229,000000,38025,43550,38025,42250,14.46043076489264,0
+LGHL.US,D,20211230,000000,42900,46475,41275,43875,22.144553839510476,0
+LGHL.US,D,20211231,000000,43875,47661.3,42250,42900,16.885323071857478,0
+LGHL.US,D,20220103,000000,43875,45399.3,43875,44850,3.9975076911084404,0
+LGHL.US,D,20220104,000000,43875,46140.3,42250,42250,3.516153845099,0
+LGHL.US,D,20220105,000000,42900,43550,41242.5,41925,3.06310769138876,0
+LGHL.US,D,20220106,000000,42250,43225,40950,41925,1.80593846099668,0
+LGHL.US,D,20220107,000000,42900,44200,42575,43225,2.6575384607412,0
+LGHL.US,D,20220110,000000,43225,45175,40950,40950,11.656707688810679,0
+LGHL.US,D,20220111,000000,42250,44200,42250,42250,2.5135076915536403,0
+LGHL.US,D,20220112,000000,43875,44200,42250,42575,3.5118769220233594,0
+LGHL.US,D,20220113,000000,43225,46800,42575,43225,18.50886153290888,0
+LGHL.US,D,20220114,000000,42900,42900,39000,41600,36.31975383525792,0
+LGHL.US,D,20220118,000000,40625,40625,37375,37375,7.76403076690156,0
+LGHL.US,D,20220119,000000,38675,39000,35750,35750,8.303661535970441,0
+LGHL.US,D,20220120,000000,37173.5,38675,37050,37700,6.8272307671826,0
+LGHL.US,D,20220121,000000,36075,37050,35750,35750,5.2895692291823595,0
+LGHL.US,D,20220124,000000,34450,34775,32828.3,34125,6.27572307504036,0
+LGHL.US,D,20220125,000000,32825,33832.5,30875,31970.3,3.77319999886804,0
+LGHL.US,D,20220126,000000,31924.8,33800,29705,30244.5,2.23249230702256,0
+LGHL.US,D,20220127,000000,29425.5,32500,29120,30875,7.4658461516064,0
+LGHL.US,D,20220128,000000,29526.3,32825,28255.5,30550,7.261384613206199,0
+LGHL.US,D,20220131,000000,30550,32175,29250,30462.3,2.88843076836424,0
+LGHL.US,D,20220201,000000,29575,37375,29575,31144.8,12.91809230381688,0
+LGHL.US,D,20220202,000000,31534.8,33150,29250,29757,5.722923075206201,0
+LGHL.US,D,20220203,000000,30225,30225,26325,27625,4.40689230637024,0
+LGHL.US,D,20220204,000000,27300,29250,26487.5,26975,14.17372307267096,0
+LGHL.US,D,20220207,000000,28011.8,32821.8,26702,31694,28.27849229920876,0
+LGHL.US,D,20220208,000000,31642,34125,29282.5,32376.5,18.27710768682456,0
+LGHL.US,D,20220209,000000,32500,34125,31200,34125,9.626061535573719,0
+LGHL.US,D,20220210,000000,31850,33475,31850,32825,3.83252307577332,0
+LGHL.US,D,20220211,000000,33150,33793.5,31525,31557.5,2.20575384549212,0
+LGHL.US,D,20220214,000000,32500,32565,29900,30166.5,10.226646150778159,0
+LGHL.US,D,20220215,000000,29867.5,32500,29867.5,30403.8,10.4535384584024,0
+LGHL.US,D,20220216,000000,29900,30875,29575,30205.5,3.8209846142383195,0
+LGHL.US,D,20220217,000000,29900,30871.8,28600,28600,7.581261536187159,0
+LGHL.US,D,20220218,000000,28570.8,29019.3,25350,26000,4.929323075444279,0
+LGHL.US,D,20220222,000000,26975,27950,26325,26568.8,9.50839999714748,0
+LGHL.US,D,20220223,000000,27238.3,27907.8,25616.5,26084.5,6.870676921015719,0
+LGHL.US,D,20220224,000000,24700,26650,23271.6,25366.3,5.667661536761241,0
+LGHL.US,D,20220225,000000,28145,28600,26617.5,27023.8,6.4730461519042395,0
+LGHL.US,D,20220228,000000,26975,28323.8,26975,26975,3.67267692197512,0
+LGHL.US,D,20220301,000000,28275,29250,26325,26721.5,5.07159999847852,0
+LGHL.US,D,20220302,000000,28206.6,28210,25187.5,26000,2.4635384607993998,0
+LGHL.US,D,20220303,000000,26360.8,26812.5,23565.8,24375,3.83529230654172,0
+LGHL.US,D,20220304,000000,24050,24696.8,23237.5,23725,2.70443076841944,0
+LGHL.US,D,20220307,000000,24375,24375,22750,23042.5,1.5207692303129998,0
+LGHL.US,D,20220308,000000,22750,24375,22750,23481.3,3.57689230661924,0
+LGHL.US,D,20220309,000000,24700,28015,24384.8,26435.5,9.17187692032536,0
+LGHL.US,D,20220310,000000,26325,29900,26325,29035.5,9.11366153572744,0
+LGHL.US,D,20220311,000000,28561,28561,25106.3,26650,6.7954461518075195,0
+LGHL.US,D,20220314,000000,26975,28925,26000,28115.8,17.28156922558476,0
+LGHL.US,D,20220315,000000,29250,35100,28112.5,34125,13.742492303569561,0
+LGHL.US,D,20220316,000000,37700,43221.8,36075,42250,45.94750767852344,0
+LGHL.US,D,20220317,000000,46150,46475,41600,42575,20.7616923014638,0
+LGHL.US,D,20220318,000000,42900,48750,42900,45175,16.16129230284392,0
+LGHL.US,D,20220321,000000,45500,48100,42250,45175,35.447630758596475,0
+LGHL.US,D,20220322,000000,45175,50375,45175,47125,14.64870768791308,0
+LGHL.US,D,20220323,000000,48100,49400,45500,49400,12.48996922702224,0
+LGHL.US,D,20220324,000000,48425,54600,45477.3,51350,30.73618460616376,0
+LGHL.US,D,20220325,000000,52000,61750,48750,58500,33.46495383611436,0
+LGHL.US,D,20220328,000000,61100,64350,56875,57525,14.006092303490478,0
+LGHL.US,D,20220329,000000,58500,58825,55250,55549,4.88781538314904,0
+LGHL.US,D,20220330,000000,55578.3,56062.5,52000,53300,8.5304615359024,0
+LGHL.US,D,20220331,000000,53300,53300,49728.3,51675,7.511076920823601,0
+LGHL.US,D,20220401,000000,52000,56225,52000,53277.3,9.63510768941716,0
+LGHL.US,D,20220404,000000,56875,59475,56550,59475,20.81190768606412,0
+LGHL.US,D,20220405,000000,60125,61912.5,58500,59637.5,11.35867691966932,0
+LGHL.US,D,20220406,000000,59475,60775,53787.5,54925,22.35996922406124,0
+LGHL.US,D,20220407,000000,55575,58500,54275,55900,26.327169222871078,0
+LGHL.US,D,20220408,000000,60125,66300,53950,59150,87.46575381991411,0
+LGHL.US,D,20220411,000000,52325,52650,40092,40950,57.90713844416632,0
+LGHL.US,D,20220412,000000,41600,45821.8,38675,43225,34.06741537439516,0
+LGHL.US,D,20220413,000000,42250,45500,41762.5,45500,5.86932307516228,0
+LGHL.US,D,20220414,000000,48100,53296.8,42250,52000,26.42824614591768,0
+LGHL.US,D,20220418,000000,49725,54275,45500,53300,30.10655383712188,0
+LGHL.US,D,20220419,000000,55575,56387.5,30878.3,45825,296.32003068033475,0
+LGHL.US,D,20220420,000000,43875,44037.5,39000,39162.5,36.99172306582556,0
+LGHL.US,D,20220421,000000,38350,39325,35750,35912.5,20.6736923014902,0
+LGHL.US,D,20220422,000000,38025,38675,35750,36725,8.42544615131852,0
+LGHL.US,D,20220425,000000,35750,38025,33150,34775,13.14895384220916,0
+LGHL.US,D,20220426,000000,35165,37375,33800,34450,13.352215380609719,0
+LGHL.US,D,20220427,000000,34450,37241.8,33150,33800,3.53212307586344,0
+LGHL.US,D,20220428,000000,33150,37050,32825,35100,8.03919999758824,0
+LGHL.US,D,20220429,000000,35750,36400,33150,33475,3.7876615373252402,0
+LGHL.US,D,20220502,000000,32825,33354.8,29900,32321.3,6.5524615364958,0
+LGHL.US,D,20220503,000000,32435,33637.5,30225,31369,3.4983076912582,0
+LGHL.US,D,20220504,000000,30225,30225,28275,29243.5,6.6556923056956,0
+LGHL.US,D,20220505,000000,28567.5,33800,27820,33150,15.73295384143396,0
+LGHL.US,D,20220506,000000,31525,35750,29575,33475,8.80390768966652,0
+LGHL.US,D,20220509,000000,31729.8,36075,29380,32662.5,13.129015380676682,0
+LGHL.US,D,20220510,000000,32500,36075,32500,33150,5.12766153692324,0
+LGHL.US,D,20220511,000000,31590,35815,29900,30543.5,8.98319999730504,0
+LGHL.US,D,20220512,000000,30650.8,34125,30650.8,31775.3,5.160646152297961,0
+LGHL.US,D,20220513,000000,31232.5,35750,31232.5,34450,3.7995999988601197,0
+LGHL.US,D,20220516,000000,33150,34125,32500,33475,1.23378461501448,0
+LGHL.US,D,20220517,000000,32825,38675,32825,35912.5,6.284369228883921,0
+LGHL.US,D,20220518,000000,35425,35724,31850,32418.8,3.08790769138132,0
+LGHL.US,D,20220519,000000,31200,34125,31200,32500,3.86667692191692,0
+LGHL.US,D,20220520,000000,31525,33673.3,28600,31850,14.253138457262521,0
+LGHL.US,D,20220523,000000,30550,32175,28609.8,29250,13.387815380599038,0
+LGHL.US,D,20220524,000000,29185,33387.3,27625,32825,10.97190768901612,0
+LGHL.US,D,20220525,000000,30875,33150,30225,33150,5.574276921404641,0
+LGHL.US,D,20220526,000000,31525,36725,31200,33475,7.12378461324748,0
+LGHL.US,D,20220527,000000,32110,33475,31232.5,32490.3,3.58332307584808,0
+LGHL.US,D,20220531,000000,31850,37375,31850,33150,7.44396922853604,0
+LGHL.US,D,20220601,000000,33150,33800,31879.3,32181.5,3.63858461429304,0
+LGHL.US,D,20220602,000000,32175,33475,31200,33475,2.29729230700312,0
+LGHL.US,D,20220603,000000,32825,33800,32825,32825,1.9395076917258403,0
+LGHL.US,D,20220606,000000,33475,34775,32500,32500,21.172769224417397,0
+LGHL.US,D,20220607,000000,32500,33081.8,31232.5,31934.5,1.8283999994514801,0
+LGHL.US,D,20220608,000000,32500,33150,30875,32035.3,8.27818461290116,0
+LGHL.US,D,20220609,000000,32500,34450,32175,33800,4.713999998585799,0
+LGHL.US,D,20220610,000000,33150,34450,33150,34450,3.2032307682698,0
+LGHL.US,D,20220613,000000,34125,35746.8,30065.8,31180.5,5.563907690638519,0
+LGHL.US,D,20220614,000000,30225,32987.5,30225,31505.5,5.578153844480401,0
+LGHL.US,D,20220615,000000,30234.8,32825,29575,30160,13.83270768815788,0
+LGHL.US,D,20220616,000000,33150,33800,30728.8,31200,34.73332306650308,0
+LGHL.US,D,20220617,000000,30907.5,31980,30257.5,31057,2.5746153838429997,0
+LGHL.US,D,20220621,000000,31525,34125,30891.3,32825,51.718523061407524,0
+LGHL.US,D,20220622,000000,31820.8,33150,31820.8,32825,2.1705846147334404,0
+LGHL.US,D,20220623,000000,34125,34125,31525,33475,38.490092296145285,0
+LGHL.US,D,20220624,000000,33150,33475,31528.3,31726.5,3.15119999905464,0
+LGHL.US,D,20220627,000000,31603,33475,31531.5,32175,1.53326153800156,0
+LGHL.US,D,20220628,000000,31687.5,33150,30875,31018,72.85529228583573,0
+LGHL.US,D,20220629,000000,32175,32175,30095,30875,4.85873846008084,0
+LGHL.US,D,20220630,000000,30007.3,30819.8,27147.3,27625,8.98141538192096,0
+LGHL.US,D,20220701,000000,27979.3,29250,27625,28691,5.84889230593764,0
+LGHL.US,D,20220705,000000,29250,34450,27170,33800,53.441353830121436,0
+LGHL.US,D,20220706,000000,32500,36725,32175,35100,12.682338457733762,0
+LGHL.US,D,20220707,000000,36725,40625,34775,38675,11.42664615041816,0
+LGHL.US,D,20220708,000000,38350,42250,37375,41925,10.541415381452959,0
+LGHL.US,D,20220711,000000,43550,48750,38350,42900,40.50344614169512,0
+LGHL.US,D,20220712,000000,46475,50375,44200,44850,86.37350766639564,0
+LGHL.US,D,20220713,000000,45825,46146.8,44200,44850,12.7770769192438,0
+LGHL.US,D,20220714,000000,46800,46800,41600,42575,16.11156922593576,0
+LGHL.US,D,20220715,000000,45825,49075,44525,48100,109.48836919792272,0
+LGHL.US,D,20220718,000000,48425,52975,35100,36725,208.56344609127711,0
+LGHL.US,D,20220719,000000,37050,37378.3,35425,37050,14.308861534168882,0
+LGHL.US,D,20220720,000000,37375,39650,35100,36075,18.4029230714022,0
+LGHL.US,D,20220721,000000,35750,37014.3,33800,34775,26.670523068921923,0
+LGHL.US,D,20220722,000000,33800,35750,33800,34775,19.79563076329208,0
+LGHL.US,D,20220725,000000,34450,34820.5,33475,34287.5,14.10218461115396,0
+LGHL.US,D,20220726,000000,33800,35425,33475,34775,9.587538458662198,0
+LGHL.US,D,20220727,000000,34450,36725,34450,36725,8.36467692056752,0
+LGHL.US,D,20220728,000000,36075,37375,34775,36400,9.681569227864761,0
+LGHL.US,D,20220729,000000,35100,36075,32178.3,33150,11.16729230434212,0
+LGHL.US,D,20220801,000000,32500,42250,32500,34450,112.78778458154827,0
+LGHL.US,D,20220802,000000,34775,36725,34450,36725,4.2303076910385995,0
+LGHL.US,D,20220803,000000,36075,39000,36075,39000,9.358861535653881,0
+LGHL.US,D,20220804,000000,38675,40950,37375,38350,7.23221538244572,0
+LGHL.US,D,20220805,000000,37050,40625,37050,40625,4.17163076797928,0
+LGHL.US,D,20220808,000000,40625,43875,40625,43550,10.61003076604776,0
+LGHL.US,D,20220809,000000,42575,44850,42250,43550,4.72624615242828,0
+LGHL.US,D,20220810,000000,43225,46475,41925,45825,19.925815378637644,0
+LGHL.US,D,20220811,000000,45500,46475,43875,45825,12.9706153807242,0
+LGHL.US,D,20220812,000000,45825,47125,43225,46800,6.21744615198092,0
+LGHL.US,D,20220815,000000,44850,46150,43875,45825,6.599723074943159,0
+LGHL.US,D,20220816,000000,44850,45987.5,43387.5,45500,8.08363076680568,0
+LGHL.US,D,20220817,000000,44850,46800,43875,44200,9.46289230485344,0
+LGHL.US,D,20220818,000000,44200,45175,40625,42900,11.13421538127512,0
+LGHL.US,D,20220819,000000,42900,43550,41580.5,42575,4.20713846027632,0
+LGHL.US,D,20220822,000000,42575,44850,41600,44525,3.20203076827016,0
+LGHL.US,D,20220823,000000,43875,46806.5,43875,46475,3.91596922959444,0
+LGHL.US,D,20220824,000000,45825,48425,45825,47125,4.97926153696776,0
+LGHL.US,D,20220825,000000,46800,50375,46800,49725,11.8129230733792,0
+LGHL.US,D,20220826,000000,47450,50375,46800,49725,11.640984611892321,0
+LGHL.US,D,20220829,000000,48750,56410.3,47775,52650,29.27079999121876,0
+LGHL.US,D,20220830,000000,53300,55250,50375,54600,19.66796922486884,0
+LGHL.US,D,20220831,000000,55250,55900,52000,52650,13.763938457409278,0
+LGHL.US,D,20220901,000000,54600,58877,51350,54925,14.809630764787881,0
+LGHL.US,D,20220902,000000,55575,56550,52650,52975,6.979261536367761,0
+LGHL.US,D,20220906,000000,52325,53300,46800,52650,14.563784611015478,0
+LGHL.US,D,20220907,000000,52650,54275,51675,53625,5.03796922925784,0
+LGHL.US,D,20220908,000000,54275,54925,50700,51350,10.9879999967036,0
+LGHL.US,D,20220909,000000,51025,55575,51025,53137.5,6.1371384596973195,0
+LGHL.US,D,20220912,000000,52325,56875,51977.3,56225,10.336923073822,0
+LGHL.US,D,20220913,000000,54925,56875,53300,55900,5.96633845974856,0
+LGHL.US,D,20220914,000000,56550,58825,56225,58500,10.02193845853188,0
+LGHL.US,D,20220915,000000,60125,61425,58500,59150,11.62316922728228,0
+LGHL.US,D,20220916,000000,60775,62725,59475,60775,19.20424614808488,0
+LGHL.US,D,20220919,000000,61425,65650,61425,64350,28.22239999153328,0
+LGHL.US,D,20220920,000000,65650,66625,62075,64675,35.23406152789132,0
+LGHL.US,D,20220921,000000,65650,65650,58825,62075,18.70886153284888,0
+LGHL.US,D,20220922,000000,62400,65000,59800,62075,36.44870768137308,0
+LGHL.US,D,20220923,000000,62725,66300,60450,65325,25.29239999241228,0
+LGHL.US,D,20220926,000000,64025,65000,47125,55575,107.41230766008401,0
+LGHL.US,D,20220927,000000,58175,68575,56225,68250,95.32187689448037,0
+LGHL.US,D,20220928,000000,68250,69875,62075,64675,246.918584541309,0
+LGHL.US,D,20220929,000000,64675,68250,31521.8,32825,386.590646037869,0
+LGHL.US,D,20220930,000000,31882.5,34778.3,28925,32500,73.9536922855062,0
+LGHL.US,D,20221003,000000,26000,31525,26000,31226,35.55775383548652,0
+LGHL.US,D,20221004,000000,29214.3,33150,28925,32825,18.873938455876278,0
+LGHL.US,D,20221005,000000,32500,32825,30273.8,32825,11.816307688762802,0
+LGHL.US,D,20221006,000000,31850,33475,29900,32825,16.382738456623642,0
+LGHL.US,D,20221007,000000,32500,32825,30875,32825,10.1101538431208,0
+LGHL.US,D,20221010,000000,31830.5,32825,29900,32825,15.2629230723442,0
+LGHL.US,D,20221011,000000,32500,32825,29578.3,32825,20.010892301689037,0
+LGHL.US,D,20221012,000000,32015.8,32825,30875,32825,5.55150769064224,0
+LGHL.US,D,20221013,000000,31850,33150,31525,32825,14.79458461094624,0
+LGHL.US,D,20221014,000000,32825,32825,31528.3,31986.5,3.79301538347748,0
+LGHL.US,D,20221017,000000,31811,32825,31037.5,32825,7.3463076901038,0
+LGHL.US,D,20221018,000000,31801.3,34775,31525,32500,14.217230764965601,0
+LGHL.US,D,20221019,000000,32500,33475,31525,32825,6.1081538443214,0
+LGHL.US,D,20221020,000000,33150,33150,31557.5,33150,3.13055384521468,0
+LGHL.US,D,20221021,000000,32825,33150,32175,33150,1.6132615379775597,0
+LGHL.US,D,20221024,000000,32337.5,32825,31924.8,32500,12.25378461170848,0
+LGHL.US,D,20221025,000000,33150,33150,32012.5,32825,2.78744615300992,0
+LGHL.US,D,20221026,000000,32500,32825,32175,32500,4.642799998607161,0
+LGHL.US,D,20221027,000000,32500,32825,31850,32500,3.23778461441328,0
+LGHL.US,D,20221028,000000,32142.5,32825,32142.5,32500,5.0391999984882405,0
+LGHL.US,D,20221031,000000,31850,32825,31850,32500,4.2047384602770395,0
+LGHL.US,D,20221101,000000,32175,37375,32175,34775,40.325323064825476,0
+LGHL.US,D,20221102,000000,35425,35750,34125,35750,7.7791076899739595,0
+LGHL.US,D,20221103,000000,36400,43875,36075,41600,53.39055383013668,0
+LGHL.US,D,20221104,000000,43225,43225,38025,39650,10.837692304441001,0
+LGHL.US,D,20221107,000000,39650,44200,39325,43875,19.48067691723272,0
+LGHL.US,D,20221108,000000,43875,49400,42250,47775,48.54898460081992,0
+LGHL.US,D,20221109,000000,49400,50050,47775,49725,26.557076915109796,0
+LGHL.US,D,20221110,000000,49725,50700,45500,49075,29.648584606490044,0
+LGHL.US,D,20221111,000000,48100,52000,44001.8,48750,43.10766152552924,0
+LGHL.US,D,20221114,000000,50375,52000,47775,51350,15.66104614914784,0
+LGHL.US,D,20221115,000000,51675,52000,47450,51350,63.08603075030496,0
+LGHL.US,D,20221116,000000,50375,58500,50375,58175,55.126584598846634,0
+LGHL.US,D,20221117,000000,54925,57525,31200,31947.5,126.44255380822109,0
+LGHL.US,D,20221118,000000,34775,36721.8,32500,34125,33.98270768211288,0
+LGHL.US,D,20221121,000000,37050,37050,31850,34125,37.4390769118452,0
+LGHL.US,D,20221122,000000,36400,36400,33150,33800,19.164584609635238,0
+LGHL.US,D,20221123,000000,34125,37937.3,34125,37700,16.709230764218,0
+LGHL.US,D,20221125,000000,40950,42900,36400,37050,24.247753838879518,0
+LGHL.US,D,20221128,000000,39975,46475,39650,45500,49.25796921599184,0
+LGHL.US,D,20221129,000000,47125,48100,39000,42900,83.34018459038256,0
+LGHL.US,D,20221130,000000,44200,46150,42900,43875,41.421753833727315,0
+LGHL.US,D,20221201,000000,46800,47125,44200,45500,28.88673845287244,0
+LGHL.US,D,20221202,000000,46150,48425,43225,44525,45.13756921722796,0
+LGHL.US,D,20221205,000000,45175,48750,43225,45175,82.5686153598448,0
+LGHL.US,D,20221206,000000,46475,47775,46150,47450,32.2703076826266,0
+LGHL.US,D,20221207,000000,49075,53625,47450,49075,119.5270768872188,0
+LGHL.US,D,20221208,000000,49400,50050,46800,50050,58.82018459773856,0
+LGHL.US,D,20221209,000000,50700,51025,49075,49075,64.15729228844512,0
+LGHL.US,D,20221212,000000,49075,50700,49075,50700,24.288923069636397,0
+LGHL.US,D,20221213,000000,52000,52000,42575,48750,89.32332305012609,0
+LGHL.US,D,20221214,000000,50050,50050,48425,49725,32.08258460575984,0
+LGHL.US,D,20221215,000000,49075,49725,48425,48425,25.82612306917524,0
+LGHL.US,D,20221216,000000,49075,49725,48425,48750,16.20513845667692,0
+LGHL.US,D,20221219,000000,48425,48425,44525,47775,23.705630762119082,0
+LGHL.US,D,20221220,000000,47450,48100,46150,46800,33.325569220771555,0
+LGHL.US,D,20221221,000000,45500,45825,33800,36400,73.51775382409852,0
+LGHL.US,D,20221222,000000,37375,38675,32500,35100,68.86956921010835,0
+LGHL.US,D,20221223,000000,33800,35425,32825,34775,40.445876910943156,0
+LGHL.US,D,20221227,000000,32500,32500,19500,22100,108.28972304443617,0
+LGHL.US,D,20221228,000000,22262.5,26633.8,22100,26393.3,33.30627691308504,0
+LGHL.US,D,20221229,000000,25675,27969.5,21209.5,22824.8,71.98575382455812,0
+LGHL.US,D,20221230,000000,22750,24050,22132.5,23237.5,12.09073845791124,0
+LGHL.US,D,20230103,000000,21775,22750,21775,22246.3,18.37529230217972,0
+LGHL.US,D,20230104,000000,22425,23335,21446.8,22178,17.57673845626544,0
+LGHL.US,D,20230105,000000,21222.5,22096.8,20475,22067.5,11.15144615050072,0
+LGHL.US,D,20230106,000000,21125,22067.5,21125,21775,12.762369226940521,0
+LGHL.US,D,20230109,000000,21775,22746.8,21775,22181.3,8.68587692047116,0
+LGHL.US,D,20230110,000000,22103.3,23721.8,22100,23676.3,15.764461533732199,0
+LGHL.US,D,20230111,000000,23432.5,26646.8,23432.5,24375,20.1187692247336,0
+LGHL.US,D,20230112,000000,25025,25350,24375,24904.8,7.184769228613801,0
+LGHL.US,D,20230113,000000,25025,25639.3,23400,23595,19.68750768640144,0
+LGHL.US,D,20230117,000000,24046.8,24046.8,18239,18846.8,38.47929229614852,0
+LGHL.US,D,20230118,000000,18882.5,20241,15860,17225,30.43264614471636,0
+LGHL.US,D,20230119,000000,17225,18128.5,17225,17875,14.23439999572968,0
+LGHL.US,D,20230120,000000,18820.8,18820.8,18362.5,18807.8,10.72590768908992,0
+LGHL.US,D,20230123,000000,18850,19175,17875,18590,6.94129230560992,0
+LGHL.US,D,20230124,000000,18817.5,19006,17387.5,18931.3,14.830676918627722,0
+LGHL.US,D,20230125,000000,18931.3,20202,17231.5,18070,13.95713845735132,0
+LGHL.US,D,20230126,000000,17875,19045,17361.5,18083,7.02710769019956,0
+LGHL.US,D,20230127,000000,18281.3,18525,15957.5,17124.3,18.2158461483814,0
+LGHL.US,D,20230130,000000,16900,17875,16607.5,17774.3,6.203323075062079,0
+LGHL.US,D,20230131,000000,17696.3,18362.5,17225,18070,3.66393846043928,0
+LGHL.US,D,20230201,000000,17875,19500,17875,19493.5,12.30341538092436,0
+LGHL.US,D,20230202,000000,19500,20150,18850,19724.3,19.8004615325214,0
+LGHL.US,D,20230203,000000,19503.3,19792.5,17615,18200,14.200861534201279,0
+LGHL.US,D,20230206,000000,18141.5,18525,17891.3,18265,4.99529230619372,0
+LGHL.US,D,20230207,000000,18037.5,18525,17615,18291,6.57166153649004,0
+LGHL.US,D,20230208,000000,20237.8,21937.5,16922.8,17260.8,185.43187686744736,0
+LGHL.US,D,20230209,000000,17143.8,17706,16090.8,16542.5,23.97510768511516,0
+LGHL.US,D,20230210,000000,16315,16575,15925,16087.5,15.105692303160602,0
+LGHL.US,D,20230213,000000,15925,16250,14950,15999.8,12.875661534598839,0
+LGHL.US,D,20230214,000000,15600,16250,15083.3,15434.3,7.299076920887199,0
+LGHL.US,D,20230215,000000,15437.5,15925,15275,15596.8,10.9755384582458,0
+LGHL.US,D,20230216,000000,15327,16006.3,15307.5,15619.5,7.184584613229239,0
+LGHL.US,D,20230217,000000,15327,15600,14950,15106,9.06378461266548,0
+LGHL.US,D,20230221,000000,15106,16367,13984.8,14105,19.55116922490388,0
+LGHL.US,D,20230222,000000,12236.3,13975,12236.3,12857,19.75883076330312,0
+LGHL.US,D,20230223,000000,12857,13646.8,12857,13390,7.9821538437592,0
+LGHL.US,D,20230224,000000,13325,13325,12350,12519,4.52172307556656,0
+LGHL.US,D,20230227,000000,12837.5,13000,10565.8,11212.5,14.28347691879188,0
+LGHL.US,D,20230228,000000,12025,12025,11215.8,11267.8,14.352123072617438,0
+LGHL.US,D,20230301,000000,11661,12025,11449.8,11667.5,15.434430764600439,0
+LGHL.US,D,20230302,000000,11927.5,11960,11212.5,11375,12.26944615016532,0
+LGHL.US,D,20230303,000000,11427,11830,11371.8,11830,23.961507685119237,0
+LGHL.US,D,20230306,000000,11196.3,11375,11053.3,11245,13.23689230372124,0
+LGHL.US,D,20230307,000000,11277.5,11375,11050,11050,6.19904615198644,0
+LGHL.US,D,20230308,000000,10894,11050,10400,10400,6.8789230748594,0
+LGHL.US,D,20230309,000000,11121.5,11147.5,10419.5,10536.5,19.970215378624317,0
+LGHL.US,D,20230310,000000,10075,10624.3,9750,10075,26.508923068970397,0
+LGHL.US,D,20230313,000000,9750,9912.5,9428.25,9750,53.49898459933491,0
+LGHL.US,D,20230314,000000,9945,10068.5,9525.75,9763,10.86196922751064,0
+LGHL.US,D,20230315,000000,9750,9750,8719.75,8840,18.3759999944872,0
+LGHL.US,D,20230316,000000,9087,9418.5,8775,9259.25,5.6340923060020796,0
+LGHL.US,D,20230317,000000,9096.75,9096.75,8287.5,8446.75,18.199076917617198,0
+LGHL.US,D,20230320,000000,8095.75,8583.25,7767.5,7777.25,29.65966152956364,0
+LGHL.US,D,20230321,000000,7702.5,8125,7702.5,7800,9.2727692279874,0
+LGHL.US,D,20230322,000000,7800,8125,7637.5,8089.25,11.182523073568321,0
+LGHL.US,D,20230323,000000,8125,8450,7809.75,8125,10.943199996717041,0
+LGHL.US,D,20230324,000000,7806.5,8125,7803.25,7832.5,4.1593846141368,0
+LGHL.US,D,20230327,000000,7800,8450,7718.75,8362.25,10.309907689214718,0
+LGHL.US,D,20230328,000000,8125,10071.8,8125,9425,39.80110768036736,0
+LGHL.US,D,20230329,000000,9262.5,10075,9100,9756.5,6.19073845968124,0
+LGHL.US,D,20230330,000000,9961.25,10400,9750,9945,20.030892301683043,0
+LGHL.US,D,20230331,000000,10400,10887.5,10075,10172.5,19.193015378857478,0
+LGHL.US,D,20230403,000000,10562.5,10562.5,10175.8,10517,3.62079999891376,0
+LGHL.US,D,20230404,000000,10400,10416.3,9103.25,9262.5,14.18436922651392,0
+LGHL.US,D,20230405,000000,9425,9425,8547.5,8775,5.94563076744708,0
+LGHL.US,D,20230406,000000,8570.25,9064.25,8545.88,8550.75,5.59547692139828,0
+LGHL.US,D,20230410,000000,8534.5,8742.5,7605,7913.75,12.28218461169996,0
+LGHL.US,D,20230411,000000,8125,8138,7312.5,7416.5,12.211784611721079,0
+LGHL.US,D,20230412,000000,7540,7800,7312.5,7393.75,12.145784611740881,0
+LGHL.US,D,20230413,000000,7475,7777.25,7150,7325.5,7.20258461322384,0
+LGHL.US,D,20230414,000000,7312.5,7878,7280,7871.5,4.97858461389104,0
+LGHL.US,D,20230417,000000,7640.75,7904,7640.75,7712.25,4.4386153832838,0
+LGHL.US,D,20230418,000000,7761,8125,7761,7913.75,11.60329230421132,0
+LGHL.US,D,20230419,000000,7803.25,8092.5,7718.75,7718.75,4.49024615249908,0
+LGHL.US,D,20230420,000000,7800,8027.5,7484.75,7611.5,5.878676921313319,0
+LGHL.US,D,20230421,000000,7803.25,8125,7182.5,7722,11.414123073498839,0
+LGHL.US,D,20230424,000000,7637.5,7962.5,6987.5,7280,7.70809230537988,0
+LGHL.US,D,20230425,000000,7150,7504.25,7010.25,7150,3.30775384516152,0
+LGHL.US,D,20230426,000000,6987.5,7471.75,6864,7042.75,6.7619999979714,0
+LGHL.US,D,20230427,000000,6938.75,7182.5,6938.75,7052.5,151.113846108512,0
+LGHL.US,D,20230428,000000,12584,12642.5,7640.75,8710,1494.2725226286411,0
+LGHL.US,D,20230501,000000,6945.25,7140.25,4550,4774.25,279.5995999161201,0
+LGHL.US,D,20230502,000000,4897.75,5362.5,4387.5,4485,108.2543076598314,0
+LGHL.US,D,20230503,000000,4394,5359.25,4394,4875,173.69618456327575,0
+LGHL.US,D,20230504,000000,4842.5,4842.5,3672.5,3929.25,105.46769227605199,0
+LGHL.US,D,20230505,000000,4127.5,4468.75,3932.5,4322.5,57.434615367385,0
+LGHL.US,D,20230508,000000,4420,4550,3935.75,4387.5,117.15409227254608,0
+LGHL.US,D,20230509,000000,4322.5,4693,4062.5,4478.5,74.44818459305016,0
+LGHL.US,D,20230510,000000,4225,4777.5,4212,4550,63.93470767312728,0
+LGHL.US,D,20230511,000000,4550,4550,4101.5,4192.5,51.92119998442364,0
+LGHL.US,D,20230512,000000,4306.25,4306.25,3900,3900,40.0150769110724,0
+LGHL.US,D,20230515,000000,4062.5,4322.5,3610.75,4062.5,155.28495379956837,0
+LGHL.US,D,20230516,000000,5408,5593.25,4095,4221.75,1044.8379996865485,0
+LGHL.US,D,20230517,000000,4030,4062.5,3770,3900,125.48987688542996,0
+LGHL.US,D,20230518,000000,4062.5,4225,3835,4225,223.2083076253452,0
+LGHL.US,D,20230519,000000,3900,4026.75,3900,3965,74.10267690084612,0
+LGHL.US,D,20230522,000000,3835,4043,3835,3948.75,58.5267692132112,0
+LGHL.US,D,20230523,000000,3844.75,3900,3627,3835,85.43113843590912,0
+LGHL.US,D,20230524,000000,3692,3831.75,3669.25,3737.5,58.00218459798396,0
+LGHL.US,D,20230525,000000,3734.25,3750.5,3315,3568.5,77.45978459214668,0
+LGHL.US,D,20230526,000000,3477.5,3575,2973.75,3347.5,95.80716920202708,0
+LGHL.US,D,20230530,000000,3282.5,3412.5,3055,3376.75,97.18652304776712,0
+LGHL.US,D,20230531,000000,3136.25,3256.5,2925,3139.5,52.442830753497915,0
+LGHL.US,D,20230601,000000,3084.25,3152.5,2915.25,2928.25,56.895076906008406,0
+LGHL.US,D,20230602,000000,2925,3204.5,2925,3168.75,48.83215383150421,0
+LGHL.US,D,20230605,000000,3250,3412.5,3087.5,3250,38.510646142292956,0
+LGHL.US,D,20230606,000000,3214.25,3363.75,3025.75,3341,38.99655383445488,0
+LGHL.US,D,20230607,000000,3123.25,3464.5,3123.25,3389.75,40.2350769110064,0
+LGHL.US,D,20230608,000000,3250,3714.75,3201.25,3714.75,27.35750768410044,0
+LGHL.US,D,20230609,000000,3607.5,3607.5,3389.75,3477.5,16.46504614890664,0
+LGHL.US,D,20230612,000000,3900,3900,3256.5,3302,24.21886153119588,0
+LGHL.US,D,20230613,000000,3282.5,3568.5,3282.5,3415.75,13.9790769188832,0
+LGHL.US,D,20230614,000000,3526.25,3526.25,3266.25,3298.75,24.19766153120224,0
+LGHL.US,D,20230615,000000,3305.25,3446.63,3305.25,3363.75,21.7379999934786,0
+LGHL.US,D,20230616,000000,3412.5,4078.75,3305.25,3656.25,150.82763072398248,0
+LGHL.US,D,20230620,000000,3594.5,3810.63,3354,3672.5,60.893723058654956,0
+LGHL.US,D,20230621,000000,3688.75,3688.75,3402.75,3575,53.650892291597046,0
+LGHL.US,D,20230622,000000,3542.5,4257.5,3497,4082,275.937046071065,0
+LGHL.US,D,20230623,000000,4062.5,4712.5,3737.5,4706,498.83430754265737,0
+LGHL.US,D,20230626,000000,4134,4192.5,3357.25,3412.5,299.9193845254088,0
+LGHL.US,D,20230627,000000,3428.75,3428.75,3032.25,3126.5,121.36612304051323,0
+LGHL.US,D,20230628,000000,3136.25,3246.75,2973.75,3152.5,64.64895382675917,0
+LGHL.US,D,20230629,000000,3123.25,3412.5,3097.25,3123.25,63.51901536555968,0
+LGHL.US,D,20230630,000000,3575,3662.75,2762.5,3084.25,748.2843074678224,0
+LGHL.US,D,20230703,000000,3087.5,3142.75,3055,3094,63.04959998108512,0
+LGHL.US,D,20230705,000000,3048.5,3048.5,2668.25,2973.75,142.3790768803632,0
+LGHL.US,D,20230706,000000,2977,3087.5,2811.25,3025.75,58.428738444009845,0
+LGHL.US,D,20230707,000000,2973.75,3386.5,2782,3311.75,240.13329223565233,0
+LGHL.US,D,20230710,000000,3204.5,3620.5,2993.25,3510,198.74443070960743,0
+LGHL.US,D,20230711,000000,3341,3656.25,3217.5,3331.25,111.61879996651436,0
+LGHL.US,D,20230712,000000,3409.25,3445,3113.5,3315,160.45439995186368,0
+LGHL.US,D,20230713,000000,3217.5,3217.5,2535,2632.5,4496.704614035604,0
+LGHL.US,D,20230714,000000,2535,2548,1982.5,2034.5,1275.5507688481039,0
+LGHL.US,D,20230717,000000,2015,2567.5,2002,2171,2218.044614719202,0
+LGHL.US,D,20230718,000000,2132,2515.5,2132,2353,932.052307412692,0
+LGHL.US,D,20230719,000000,2340,2567.5,2275,2327,545.62307675939,0
+LGHL.US,D,20230720,000000,2229.5,2658.5,2221.64,2463.5,526.256922919046,0
+LGHL.US,D,20230721,000000,2437.5,2860,2385.5,2717,532.512307532554,0
+LGHL.US,D,20230724,000000,2626,3217.5,2626,2931.5,764.74615361673,0
+LGHL.US,D,20230725,000000,3146,3399.5,2944.5,2944.5,695.873845945084,0
+LGHL.US,D,20230726,000000,2944.5,3756.94,2944.5,3302,603.2307690498,0
+LGHL.US,D,20230727,000000,3367,3425.5,2925,2996.5,280.072307608286,0
+LGHL.US,D,20230728,000000,3042,3107,2853.57,2977,209.195384552626,0
+LGHL.US,D,20230731,000000,2931.5,3038.75,2593.5,2593.5,236.913846082772,0
+LGHL.US,D,20230801,000000,2600,2619.5,2379,2525.25,104.675384583982,0
+LGHL.US,D,20230802,000000,2483,2612.94,2203.5,2242.5,92.624615356828,0
+LGHL.US,D,20230803,000000,2210,2594.8,2210,2463.5,220.035384549374,0
+LGHL.US,D,20230804,000000,2431,2547.87,2080,2086.5,231.27692300753998,0
+LGHL.US,D,20230807,000000,2047.5,2223,2015,2028,65.750769211044,0
+LGHL.US,D,20230808,000000,2015,2171,1950,1969.5,55.144615368071996,0
+LGHL.US,D,20230809,000000,1956.5,2086.5,1878.5,1898,151.59846149298198,0
+LGHL.US,D,20230810,000000,1898,2730,1898,2080,1019.879999694036,0
+LGHL.US,D,20230811,000000,2106,2291.25,2073.5,2112.5,327.47692297867997,0
+LGHL.US,D,20230814,000000,2093,2470,2093,2346.5,282.898461453592,0
+LGHL.US,D,20230815,000000,2314,2405,2210,2288,87.26923074305,0
+LGHL.US,D,20230816,000000,2268.5,2535,2184,2385.5,229.94615377717,0
+LGHL.US,D,20230817,000000,2359.5,2443.48,2119,2138.5,90.658461511264,0
+LGHL.US,D,20230818,000000,2145,2437.5,2145,2268.5,127.31846150026601,0
+LGHL.US,D,20230821,000000,2275,2340,2119,2301,96.570769201798,0
+LGHL.US,D,20230822,000000,2236,2424.44,2145,2210,245.889230695464,0
+LGHL.US,D,20230823,000000,2112.5,2119,1904.5,1904.5,124.48307688573199,0
+LGHL.US,D,20230824,000000,2041,2041,1820,1889.88,421.043076796764,0
+LGHL.US,D,20230825,000000,1943.5,1976,1800.5,1839.5,272.77538453355197,0
+LGHL.US,D,20230828,000000,1976,2049.97,1774.5,1885,424.370769103458,0
+LGHL.US,D,20230829,000000,1846,1878.5,1696.5,1794,243.606153773072,0
+LGHL.US,D,20230830,000000,1644.5,1846,1625,1820.07,672.075384413762,0
+LGHL.US,D,20230831,000000,1898,2718.76,1755,2281.5,2442.144614651972,0
+LGHL.US,D,20230901,000000,2470,2496,1768,1976,3381.9676912931022,0
+LGHL.US,D,20230905,000000,2073.5,2145,1787.5,1911,3078.0292298458216,0
+LGHL.US,D,20230906,000000,1755,1755,1397.5,1469,1289.24615345938,0
+LGHL.US,D,20230907,000000,1404,1486.29,1280.5,1456,421.952307565722,0
+LGHL.US,D,20230908,000000,1371.5,1390.94,1261,1332.5,237.59999992872,0
+LGHL.US,D,20230911,000000,1339,1386.13,1124.5,1124.5,256.563076846108,0
+LGHL.US,D,20230912,000000,1137.5,1280.5,1137.5,1241.5,131.75384611432,0
+LGHL.US,D,20230913,000000,1235,1358.44,1183,1280.5,305.993846062048,0
+LGHL.US,D,20230914,000000,1248,1322.75,1202.5,1228.5,147.364615340406,0
+LGHL.US,D,20230915,000000,1209,1248,1189.5,1222,98.16615381670401,0
+LGHL.US,D,20230918,000000,1222,1267.5,1092,1124.5,163.903076873906,0
+LGHL.US,D,20230919,000000,1124.5,1157,975,1014,165.310769181176,0
+LGHL.US,D,20230920,000000,1007.5,1124.5,1007.5,1043.25,103.947692276508,0
+LGHL.US,D,20230921,000000,1020.5,1046.5,975,988,102.555384584618,0
+LGHL.US,D,20230922,000000,1033.5,1033.5,884,910,160.01538456737998,0
+LGHL.US,D,20230925,000000,897,897,786.5,819,213.13999993605802,0
+LGHL.US,D,20230926,000000,806,909.935,721.565,737.75,149.170769186018,0
+LGHL.US,D,20230927,000000,741,760.5,676,695.5,257.08923069210397,0
+LGHL.US,D,20230928,000000,708.5,714.935,625.3,646.815,169.31846148766599,0
+LGHL.US,D,20230929,000000,666.25,675.935,650,656.5,37.193846142687995,0
+LGHL.US,D,20231002,000000,656.5,676,644.15,656.5,40.139999987958,0
+LGHL.US,D,20231003,000000,646.1,654.94,590.655,597.805,54.104615368384,0
+LGHL.US,D,20231004,000000,594.1,655.135,592.15,604.5,140.418461496336,0
+LGHL.US,D,20231005,000000,617.5,650,559,592.15,120.61384611766199,0
+LGHL.US,D,20231006,000000,563.29,649.285,563.29,585.91,31.406153836732003,0
+LGHL.US,D,20231009,000000,588.25,640.705,586.495,586.56,21.684615378110003,0
+LGHL.US,D,20231010,000000,584.934,647.855,569.66,612.559,78.93846151478,0
+LGHL.US,D,20231011,000000,638.3,648.7,611,622.115,354.97384604735396,0
+LGHL.US,D,20231012,000000,663,767,639.665,715,932.14615356651,0
+LGHL.US,D,20231013,000000,702.065,825.5,695.5,754,522.047692151078,0
+LGHL.US,D,20231016,000000,728,793,702,760.5,162.527692258934,0
+LGHL.US,D,20231017,000000,734.5,754,702,721.5,69.843076902124,0
+LGHL.US,D,20231018,000000,715,728,650,695.5,41.263076910698,0
+LGHL.US,D,20231019,000000,689,689,669.5,676,34.829230758782,0
+LGHL.US,D,20231020,000000,695.5,708.5,656.565,682.5,52.561538445770005,0
+LGHL.US,D,20231023,000000,689,708.435,682.5,701.155,80.932307668028,0
+LGHL.US,D,20231024,000000,747.5,866.58,715,825.5,569.821538290592,0
+LGHL.US,D,20231025,000000,767.065,786.5,722.28,754,107.19999996784001,0
+LGHL.US,D,20231026,000000,741,754,715,721.5,43.284615371630004,0
+LGHL.US,D,20231027,000000,754,754,689,689,20.803076916835998,0
+LGHL.US,D,20231030,000000,721.5,723.45,637.065,650,73.25384613187,0
+LGHL.US,D,20231031,000000,631.28,650,631.28,650,16.487692302746,0
+LGHL.US,D,20231101,000000,650,682.5,640.25,676,34.021538451332,0
+LGHL.US,D,20231102,000000,695.5,702,669.5,702,38.049230757816,0
+LGHL.US,D,20231103,000000,702,715,663,695.5,23.932307685128,0
+LGHL.US,D,20231106,000000,708.5,767,702,711.36,64.85384613439,0
+LGHL.US,D,20231107,000000,703.04,770.25,703.04,747.5,52.395384599665995,0
+LGHL.US,D,20231108,000000,741,799.5,735.475,760.5,61.590769212292,0
+LGHL.US,D,20231109,000000,767,773.5,689,689,37.873846142484,0
+LGHL.US,D,20231110,000000,728,728,682.5,682.5,16.067692302872,0
+LGHL.US,D,20231113,000000,669.5,682.5,650,656.5,48.258461523984,0
+LGHL.US,D,20231114,000000,705.25,747.5,676,715,126.949230731146,0
+LGHL.US,D,20231115,000000,695.5,773.5,695.5,773.5,40.429230757102005,0
+LGHL.US,D,20231116,000000,773.5,780,728.325,767,72.570769208998,0
+LGHL.US,D,20231117,000000,773.5,864.5,721.5,864.5,158.839999952348,0
+LGHL.US,D,20231120,000000,793,923.65,793,884,127.644615346322,0
+LGHL.US,D,20231121,000000,890.5,916.5,819,877.5,57.036923059812,0
+LGHL.US,D,20231122,000000,853.32,858,812.5,845,50.019999984994,0
+LGHL.US,D,20231124,000000,871,871,845,871,13.123076919139999,0
+LGHL.US,D,20231127,000000,819,910,799.565,877.5,54.030769214559996,0
+LGHL.US,D,20231128,000000,916.5,916.5,819,832,53.135384599443995,0
+LGHL.US,D,20231129,000000,828.23,845,807.885,845,23.358461531454,0
+LGHL.US,D,20231130,000000,877.5,877.5,791.115,793,149.896923031954,0
+LGHL.US,D,20231201,000000,786.5,812.5,656.5,676,225.19230762475,0
+LGHL.US,D,20231204,000000,682.565,715,585,627.25,218.764615318986,0
+LGHL.US,D,20231205,000000,633.75,650,617.565,643.63,50.89230767704,0
+LGHL.US,D,20231206,000000,780,996.71,669.5,825.5,6193.690767372662,0
+LGHL.US,D,20231207,000000,728,845,650,780,585.44615367052,0
+LGHL.US,D,20231208,000000,721.5,877.5,721.5,819,429.72923064031204,0
+LGHL.US,D,20231211,000000,832.65,923,799.5,845,382.13076911612995,0
+LGHL.US,D,20231212,000000,845,884,812.5,819,182.23846148379,0
+LGHL.US,D,20231213,000000,819,849.42,747.5,773.5,81.21846151409599,0
+LGHL.US,D,20231214,000000,780,806,747.5,767,49.8461538312,0
+LGHL.US,D,20231215,000000,799.5,858,773.5,780.715,114.779999965566,0
+LGHL.US,D,20231218,000000,786.5,796.25,643.5,715,173.79076917863202,0
+LGHL.US,D,20231219,000000,734.5,767,695.5,695.5,69.443076902244,0
+LGHL.US,D,20231220,000000,695.5,832,695.5,724.75,270.58461530344,0
+LGHL.US,D,20231221,000000,727.935,731.185,689,708.5,125.90307688530599,0
+LGHL.US,D,20231222,000000,729.3,753.935,680.225,708.5,79.339999976198,0
+LGHL.US,D,20231226,000000,708.5,741,705.25,715,47.96153844715,0
+LGHL.US,D,20231227,000000,747.5,806,682.5,785.98,161.86153841297997,0
+LGHL.US,D,20231228,000000,741,831.935,741,773.5,108.31538458289,0
+LGHL.US,D,20231229,000000,780,968.5,773.5,877.5,1045.76153814781,0
+LGHL.US,D,20240102,000000,903.5,908.375,812.5,851.5,199.08307686335198,0
+LGHL.US,D,20240103,000000,845,845,808.145,819,95.76153843281,0
+LGHL.US,D,20240104,000000,832,832,702,728,102.49230766156,0
+LGHL.US,D,20240105,000000,747.5,825.5,747.5,760.5,74.124615362378,0
+LGHL.US,D,20240108,000000,799.5,838.825,728,773.5,149.763076878148,0
+LGHL.US,D,20240109,000000,734.5,799.5,734.5,767,79.81384612990199,0
+LGHL.US,D,20240110,000000,760.5,832,747.5,818.74,185.598461482782,0
+LGHL.US,D,20240111,000000,819,838.435,744.25,754,110.3076922746,0
+LGHL.US,D,20240112,000000,773.5,774.085,702,728,123.767692270562,0
+LGHL.US,D,20240116,000000,715,715,663,663,86.926153820076,0
+LGHL.US,D,20240117,000000,650,689,650,689,57.821538444192,0
+LGHL.US,D,20240118,000000,702,702,663,669.5,38.418461526936,0
+LGHL.US,D,20240119,000000,663,695.5,637,641.875,128.12307688464,0
+LGHL.US,D,20240122,000000,624,674.18,624,656.5,9.47692307408,0
+LGHL.US,D,20240123,000000,643.5,650,623.155,624.26,35.11538460485,0
+LGHL.US,D,20240124,000000,651.3,682.435,637,649.48,23.059999993082002,0
+LGHL.US,D,20240125,000000,633.815,676,633.815,640.25,6.96153845945,0
+LGHL.US,D,20240126,000000,649.675,662.935,643.5,643.5,7.57692307465,0
+LGHL.US,D,20240129,000000,669.5,727.935,643.5,682.5,122.35846150175401,0
+LGHL.US,D,20240130,000000,663,682.5,637.325,663.78,18.052307686892,0
+LGHL.US,D,20240131,000000,656.5,695.5,650,663,27.056923068806,0
+LGHL.US,D,20240201,000000,663.065,663.065,630.5,637.65,19.678461532558,0
+LGHL.US,D,20240202,000000,643.5,663,630.5,643.5,3.727692306574,0
+LGHL.US,D,20240205,000000,643.5,656.5,637,646.75,5.241538459966,0
+LGHL.US,D,20240206,000000,633.75,701.935,633.75,649.87,58.596923059344,0
+LGHL.US,D,20240207,000000,630.5,669.5,614.445,640.25,14.418461534136,0
+LGHL.US,D,20240208,000000,640.25,656.5,611.26,650,47.681538447234,0
+LGHL.US,D,20240209,000000,646.75,695.5,646.75,669.565,58.759999982372,0
+LGHL.US,D,20240212,000000,656.5,689,597.935,637,174.959999947512,0
+LGHL.US,D,20240213,000000,637,802.815,607.1,754,855.54615358949,0
+LGHL.US,D,20240214,000000,715,780,630.5,721.5,1877.564614821346,0
+LGHL.US,D,20240215,000000,708.5,708.5,643.5,685.75,467.74615370582995,0
+LGHL.US,D,20240216,000000,747.5,812.5,669.5,747.5,3735.69999887929,0
+LGHL.US,D,20240220,000000,747.5,1007.5,715,962,1160.495384267236,0
+LGHL.US,D,20240221,000000,890.5,890.5,748.54,760.5,423.33846141146006,0
+LGHL.US,D,20240222,000000,793,832,637,669.5,558.1399998325579,0
+LGHL.US,D,20240223,000000,656.5,702,656.5,674.505,151.472307646866,0
+LGHL.US,D,20240226,000000,663,734.5,650,728,174.658461486064,0
+LGHL.US,D,20240227,000000,715,740.935,669.5,689,99.393846124028,0
+LGHL.US,D,20240228,000000,682.5,695.435,655.72,663,197.47999994075602,0
+LGHL.US,D,20240229,000000,656.5,676,624.975,656.5,251.16923069388002,0
+LGHL.US,D,20240301,000000,643.5,702,643.5,676,254.544615308252,0
+LGHL.US,D,20240304,000000,663,689,637.455,650,144.91538457191,0
+LGHL.US,D,20240305,000000,650,663,611.13,611.26,114.629230734842,0
+LGHL.US,D,20240306,000000,611,656.5,595.14,643.5,247.270769156588,0
+LGHL.US,D,20240307,000000,636.935,643.5,598,611.65,145.83076918702,0
+LGHL.US,D,20240308,000000,637,637,598.78,604.824,71.393846132428,0
+LGHL.US,D,20240311,000000,628.42,628.42,591.5,592.475,119.589230733354,0
+LGHL.US,D,20240312,000000,607.75,611,539.695,552.5,264.758461459034,0
+LGHL.US,D,20240313,000000,559,578.5,511.225,545.285,242.221538388872,0
+LGHL.US,D,20240314,000000,553.8,565.5,428.22,565.5,431.772307562776,0
+LGHL.US,D,20240315,000000,539.565,585,539.5,568.1,184.386153790838,0
+LGHL.US,D,20240318,000000,585,585,526.5,555.1,110.93846150518,0
+LGHL.US,D,20240319,000000,572,572,529.75,541.515,472.91230755043404,0
+LGHL.US,D,20240320,000000,543.14,559,520,522.73,146.47692303298,0
+LGHL.US,D,20240321,000000,527.345,552.5,506.35,520.78,182.683076868272,0
+LGHL.US,D,20240322,000000,552.5,552.5,520,540.54,191.74307686555397,0
+LGHL.US,D,20240325,000000,559,559,519.514,551.85,95.781538432804,0
+LGHL.US,D,20240326,000000,542.295,549.25,513.5,533,135.490769190122,0
+LGHL.US,D,20240327,000000,533,572,520.65,526.5,242.081538388914,0
+LGHL.US,D,20240328,000000,520.065,536.185,488.93,510.77,209.82615378320602,0
+LGHL.US,D,20240401,000000,526.5,582.459,513.5,546.13,863.3246151256179,0
+LGHL.US,D,20240402,000000,514.345,520.52,489.36,519.025,201.950769170184,0
+LGHL.US,D,20240403,000000,519.025,519.025,473.655,503.62,250.832307617058,0
+LGHL.US,D,20240404,000000,489.84,500.565,475.475,487.5,202.23230763163798,0
+LGHL.US,D,20240405,000000,496.6,496.6,461.5,462.41,121.72307688656001,0
+LGHL.US,D,20240408,000000,468,525.525,468,519.935,264.933846074366,0
+LGHL.US,D,20240409,000000,487.5,498.225,455,455,225.48307685543202,0
+LGHL.US,D,20240410,000000,456.3,481,452.465,464.641,109.358461505654,0
+LGHL.US,D,20240411,000000,461.5,464.62,436.8,452.075,121.793846117308,0
+LGHL.US,D,20240412,000000,451.75,481,435.5,464.425,223.913846086672,0
+LGHL.US,D,20240415,000000,474.5,487.5,448.5,449.15,201.78461532408002,0
+LGHL.US,D,20240416,000000,462.27,523.25,442,499.265,955.186153559598,0
+LGHL.US,D,20240417,000000,520,520,481,511.609,738.818461316816,0
+LGHL.US,D,20240418,000000,523.9,558.896,469.755,507.65,2193.85384549569,0
+LGHL.US,D,20240419,000000,487.5,493.934,454.35,477.685,794.316922838628,0
+LGHL.US,D,20240422,000000,443.625,487.5,363.87,484.25,3177.593845200568,0
+LGHL.US,D,20240423,000000,468.78,476.45,410.15,416,1648.259999505522,0
+LGHL.US,D,20240424,000000,416.65,422.5,364,383.565,795.373845915234,0
+LGHL.US,D,20240425,000000,389.805,409.5,383.5,385.515,470.764615243386,0
+LGHL.US,D,20240426,000000,401.7,401.7,378.3,378.43,461.00923063092796,0
+LGHL.US,D,20240429,000000,365.3,376.935,334.75,347.75,587.443076746844,0
+LGHL.US,D,20240430,000000,344.5,344.5,312,316.55,3354.4907682244216,0
+LGHL.US,D,20240501,000000,357.76,357.76,318.565,338,2596.933845374766,0
+LGHL.US,D,20240502,000000,343.85,344.435,306.15,325,684.027692102484,0
+LGHL.US,D,20240503,000000,332.41,349.7,312,338,1194.243076564804,0
+LGHL.US,D,20240506,000000,324.935,337.285,314.6,314.6,294.449230680896,0
+LGHL.US,D,20240507,000000,305.5,321.1,304.655,305.5,309.32307683028,0
+LGHL.US,D,20240508,000000,312,312,279.5,293.15,565.3476921380881,0
+LGHL.US,D,20240509,000000,297.635,311.935,287.3,294.45,466.456922936986,0
+LGHL.US,D,20240510,000000,299.91,307.32,293.15,299,199.644615324722,0
+LGHL.US,D,20240513,000000,286.715,307.515,286.715,293.8,1342.618461135676,0
+LGHL.US,D,20240514,000000,298.155,299.065,281.45,286.13,642.532307499548,0
+LGHL.US,D,20240515,000000,289.25,292.5,282.295,291.98,469.71999985908394,0
+LGHL.US,D,20240516,000000,286.65,330.85,281.45,312.52,1127.6830765847722,0
+LGHL.US,D,20240517,000000,325,338,299,308.1,1046.018461224656,0
+LGHL.US,D,20240520,000000,312,324.935,299.65,299.65,278.270769147288,0
+LGHL.US,D,20240521,000000,306.345,364,287.43,312.65,1787.78461484828,0
+LGHL.US,D,20240522,000000,340.6,341.185,306.8,332.8,473.186153704198,0
+LGHL.US,D,20240523,000000,312.65,335.14,306.93,321.75,1065.036922757412,0
+LGHL.US,D,20240524,000000,321.165,377,319.15,351,949.2753843306019,0
+LGHL.US,D,20240528,000000,339.95,364,325.325,332.15,344.59999989662003,0
+LGHL.US,D,20240529,000000,327.925,339.56,296.79,321.1,437.836922945572,0
+LGHL.US,D,20240530,000000,312.65,317.85,293.15,310.375,299.91384606387203,0
+LGHL.US,D,20240531,000000,315.25,337.675,300.495,317.2,377.395384502166,0
+LGHL.US,D,20240603,000000,304.2,336.7,304.2,312.65,370.09846142743197,0
+LGHL.US,D,20240604,000000,323.7,325.585,305.89,312,297.264615295436,0
+LGHL.US,D,20240605,000000,308.945,341.575,308.75,316.615,516.1630767682279,0
+LGHL.US,D,20240606,000000,325,328.185,299.325,300.95,379.696922963014,0
+LGHL.US,D,20240607,000000,304.2,308.36,279.695,288.535,253.12307684714,0
+LGHL.US,D,20240610,000000,292.305,299,274.95,298.35,269.072307611586,0
+LGHL.US,D,20240611,000000,280.15,301.925,279.5,295.685,2219.0892301035037,0
+LGHL.US,D,20240612,000000,306.865,308.75,280.475,288.6,330.433846054716,0
+LGHL.US,D,20240613,000000,299,305.175,282.751,301.73,476.32307678018,0
+LGHL.US,D,20240614,000000,299,299,263.9,269.75,367.76461527428603,0
+LGHL.US,D,20240617,000000,283.075,283.075,260.65,261.365,245.36461531100602,0
+LGHL.US,D,20240618,000000,271.57,272.935,241.67,241.67,407.66307680077796,0
+LGHL.US,D,20240620,000000,254.15,256.75,241.28,250.965,179.696923023014,0
+LGHL.US,D,20240621,000000,266.5,266.5,247,252.85,209.570769167898,0
+LGHL.US,D,20240624,000000,260,286,254.15,276.9,521.6969229204141,0
+LGHL.US,D,20240625,000000,283.725,285.48,262.6,271.245,517.826153690806,0
+LGHL.US,D,20240626,000000,272.87,272.87,260.065,260.065,240.33846146636,0
+LGHL.US,D,20240627,000000,260,297.57,253.76,273,829.79999975106,0
+LGHL.US,D,20240628,000000,266.5,282.75,260.65,266.5,3823.0723065453863,0
+LGHL.US,D,20240701,000000,292.5,296.725,250.185,266.76,18755.20768668113,0
+LGHL.US,D,20240702,000000,258.44,298.805,248.69,270.4,3645.287691214106,0
+LGHL.US,D,20240703,000000,276.25,279.5,248.69,255.45,580.855384441128,0
+LGHL.US,D,20240705,000000,263.705,282.685,253.5,270.075,628.764615195986,0
+LGHL.US,D,20240708,000000,266.5,266.5,247.65,247.845,472.19999985834,0
+LGHL.US,D,20240709,000000,247,266.045,242.515,252.525,334.501538361188,0
+LGHL.US,D,20240710,000000,248.3,261.755,247.065,256.945,364.23230758303805,0
+LGHL.US,D,20240711,000000,256.1,257.92,247.065,248.3,293.918461450286,0
+LGHL.US,D,20240712,000000,255.45,260,236.6,238.94,782.019999765394,0
+LGHL.US,D,20240715,000000,253.5,274.95,240.695,259.35,2029.373845545034,0
+LGHL.US,D,20240716,000000,250.9,266.175,249.665,255.775,269.12769222695397,0
+LGHL.US,D,20240717,000000,256.295,266.435,247,256.1,325.65846144076403,0
+LGHL.US,D,20240718,000000,248.04,253.955,247,252.85,97.190769201612,0
+LGHL.US,D,20240719,000000,253.825,253.825,241.15,242.905,217.306153780962,0
+LGHL.US,D,20240722,000000,247.91,247.91,227.89,231.075,178.906153792482,0
+LGHL.US,D,20240723,000000,234.065,234.065,218.075,224.77,354.849230662776,0
+LGHL.US,D,20240724,000000,223.21,229.06,214.695,221.585,141.84461534206199,0
+LGHL.US,D,20240725,000000,221.65,227.305,217.75,217.88,95.64615381746,0
+LGHL.US,D,20240726,000000,221.65,221.65,203.97,214.24,205.119999938464,0
+LGHL.US,D,20240729,000000,218.53,218.53,201.5,208,489.286153699368,0
+LGHL.US,D,20240730,000000,201.5,212.095,201.5,201.5,243.043076850164,0
+LGHL.US,D,20240731,000000,205.53,226.135,196.17,212.745,827.047692059578,0
+LGHL.US,D,20240801,000000,214.5,221.72,204.75,207.35,352.0769229713,0
+LGHL.US,D,20240802,000000,211.25,211.25,188.5,188.5,608.43076904824,0
+LGHL.US,D,20240805,000000,188.5,188.5,165.75,167.7,489.047692160978,0
+LGHL.US,D,20240806,000000,174.395,177.97,165.75,172.38,298.73692298730197,0
+LGHL.US,D,20240807,000000,179.27,195,179.27,182.52,313.006153752252,0
+LGHL.US,D,20240808,000000,182.65,194.675,173.55,182,422.92923064235197,0
+LGHL.US,D,20240809,000000,184.925,201.5,184.925,187.395,479.25384601007,0
+LGHL.US,D,20240812,000000,182.65,194.675,173.095,182,338.09999989857,0
+LGHL.US,D,20240813,000000,178.1,187.72,172.9,187.395,226.29076916288201,0
+LGHL.US,D,20240814,000000,188.5,188.5,172.38,174.85,498.150769081324,0
+LGHL.US,D,20240815,000000,172.25,181.805,170.495,172.315,91.52615381869599,0
+LGHL.US,D,20240816,000000,173.16,179.205,169,169.325,312.66153836774,0
+LGHL.US,D,20240819,000000,156,172.64,141.7,158.535,4121.436921840492,0
+LGHL.US,D,20240820,000000,156.195,162.5,149.5,153.14,755.059999773482,0
+LGHL.US,D,20240821,000000,156.715,168.87,151.515,159.705,884.1661535809039,0
+LGHL.US,D,20240822,000000,155.35,162.5,153.725,156.65,528.19230753385,0
+LGHL.US,D,20240823,000000,156.65,169,156.52,165.75,701.033845943536,0
+LGHL.US,D,20240826,000000,160.55,170.235,160.485,160.94,362.69076912196203,0
+LGHL.US,D,20240827,000000,162.5,172.25,156.65,157.3,1131.8046150450741,0
+LGHL.US,D,20240828,000000,165.1,165.1,146.25,146.9,592.795384437546,0
+LGHL.US,D,20240829,000000,150.54,151.385,144.56,148.98,618.27692289144,0
+LGHL.US,D,20240830,000000,149.5,157.3,147.68,153.4,716.050769015954,0
+LGHL.US,D,20240903,000000,159.055,159.445,143,146.64,1197.498461179212,0
+LGHL.US,D,20240904,000000,149.5,152.49,133.835,133.835,839.3246151328179,0
+LGHL.US,D,20240905,000000,139.165,145.535,131.3,145.34,1559.8799995320358,0
+LGHL.US,D,20240906,000000,161.2,161.2,139.75,148.148,1257.64615346886,0
+LGHL.US,D,20240909,000000,150.15,150.15,139.75,141.375,790.741538224316,0
+LGHL.US,D,20240910,000000,141.765,142.285,121.68,134.745,645.726153652436,0
+LGHL.US,D,20240911,000000,136.825,193.05,128.7,152.75,13000.561534561371,0
+LGHL.US,D,20240912,000000,146.25,152.75,131.3,132.665,3350.72307591786,0
+LGHL.US,D,20240913,000000,139.62,139.911,130,133.705,952.4846150988701,0
+LGHL.US,D,20240916,000000,133.705,133.705,124.54,126.035,893.2584612704841,0
+LGHL.US,D,20240917,000000,130,130,122.395,124.02,836.1169228260881,0
+LGHL.US,D,20240918,000000,124.02,128.115,122.2,124.8,451.772307556776,0
+LGHL.US,D,20240919,000000,129.87,136.24,124.54,130,1164.150768881524,0
+LGHL.US,D,20240920,000000,128.05,129.98,124.475,125.125,678.97692287323,0
+LGHL.US,D,20240923,000000,127.14,159.185,122.2,152.945,11414.073842729624,0
+LGHL.US,D,20240924,000000,152.23,172.25,133.25,150.15,9150.939997254718,0
+LGHL.US,D,20240925,000000,144.95,153.335,139.295,146.445,2577.11538384225,0
+LGHL.US,D,20240926,000000,146.25,163.67,142.35,157.105,6080.763075098847,0
+LGHL.US,D,20240927,000000,156.65,178.058,151.125,154.05,5852.6476905518975,0
+LGHL.US,D,20240930,000000,159.9,162.435,145.275,152.75,3284.4307682454396,0
+LGHL.US,D,20241001,000000,149.37,149.5,137.475,140.725,2086.635383989394,0
+LGHL.US,D,20241002,000000,144.95,160.55,141.05,154.7,4965.82307543333,0
+LGHL.US,D,20241003,000000,150.735,159.12,139.1,144.95,2234.88461471415,0
+LGHL.US,D,20241004,000000,147.095,153.79,143,148.395,1072.316922755228,0
+LGHL.US,D,20241007,000000,148.395,148.72,138.515,140.205,1439.256922645146,0
+LGHL.US,D,20241008,000000,136.5,138.06,122.655,129.35,1920.293845577758,0
+LGHL.US,D,20241009,000000,126.815,126.815,111.605,119.6,1896.995384046286,0
+LGHL.US,D,20241010,000000,119.6,127.92,112.19,117,848.793845899208,0
+LGHL.US,D,20241011,000000,113.75,119.925,113.75,119.535,977.112307399174,0
+LGHL.US,D,20241014,000000,119.535,126.1,119.535,126.1,1321.349230372826,0
+LGHL.US,D,20241015,000000,123.5,136.5,123.37,130.65,2316.06923007441,0
+LGHL.US,D,20241016,000000,130.65,139.75,118.43,131.625,2365.549230059566,0
+LGHL.US,D,20241017,000000,127.4,139.555,123.565,136.435,3027.3753837071717,0
+LGHL.US,D,20241018,000000,153.335,271.18,137.865,149.5,90602.34151128083,0
+LGHL.US,D,20241021,000000,152.75,152.75,131.17,134.55,8491.103074375746,0
+LGHL.US,D,20241022,000000,152.1,160.875,138.19,143,17780.526148511995,0
+LGHL.US,D,20241023,000000,138.775,148.2,127.4,135.2,4489.887690960726,0
+LGHL.US,D,20241024,000000,135.2,135.2,117.845,128.57,3441.0599989676816,0
+LGHL.US,D,20241025,000000,128.57,133.575,119.275,130.845,2626.824614596568,0
+LGHL.US,D,20241028,000000,130.845,135.005,125.515,125.645,1661.258461040084,0
+LGHL.US,D,20241029,000000,125.645,130,120.9,123.5,2010.441537858406,0
+LGHL.US,D,20241030,000000,120.25,143.065,119.145,131.95,5556.00769064089,0
+LGHL.US,D,20241031,000000,133.25,135.2,121.875,126.1,2204.11538395415,0
+LGHL.US,D,20241101,000000,126.1,126.75,121.55,122.33,1150.444615039482,0
+LGHL.US,D,20241104,000000,122.33,126.1,117.13,120.9,2312.6153839216,0
+LGHL.US,D,20241105,000000,120.51,126.75,114.075,123.175,2596.649229990236,0
+LGHL.US,D,20241106,000000,122.2,123.5,115.635,117.78,1949.8046147996738,0
+LGHL.US,D,20241107,000000,117.78,134.94,117.78,131.95,10537.104612223486,0
+LGHL.US,D,20241108,000000,138.45,143,126.75,137.085,8791.235381978013,0
+LGHL.US,D,20241111,000000,139.75,139.75,123.5,136.5,3891.289229601844,0
+LGHL.US,D,20241112,000000,133.25,133.25,127.108,128.57,1527.324614926418,0
+LGHL.US,D,20241113,000000,125.775,135.85,123.565,129.35,2290.3553839282777,0
+LGHL.US,D,20241114,000000,117.845,129.35,117.845,126.425,1611.1646149012658,0
+LGHL.US,D,20241115,000000,128.44,129.415,124.865,125.905,985.56153816587,0
+LGHL.US,D,20241118,000000,125.905,130.845,122.2,129.35,1544.8015379980982,0
+LGHL.US,D,20241119,000000,123.5,129.805,123.5,128.375,1260.347691929588,0
+LGHL.US,D,20241120,000000,128.375,128.375,123.5,123.5,1348.5338457492858,0
+LGHL.US,D,20241121,000000,124.215,133.25,124.215,127.4,1118.549230433666,0
+LGHL.US,D,20241122,000000,127.4,128.375,120.38,126.165,848.0338458994361,0
+LGHL.US,D,20241125,000000,126.165,126.165,117.65,120.9,796.944615145532,0
+LGHL.US,D,20241126,000000,120.25,120.9,110.955,113.945,2282.195383930726,0
+LGHL.US,D,20241127,000000,114.01,119.925,114.01,114.01,1987.1353840192442,0
+LGHL.US,D,20241129,000000,135.525,139.62,119.145,128.05,50205.94921570744,0
+LGHL.US,D,20241202,000000,123.175,125.45,117,119.665,5256.227690730824,0
+LGHL.US,D,20241203,000000,120.9,120.9,111.8,112.775,2850.195383760326,0
+LGHL.US,D,20241204,000000,113.165,114.075,105.04,110.825,3461.5599989615316,0
+LGHL.US,D,20241205,000000,118.17,118.17,106.08,109.59,2918.949229893546,0
+LGHL.US,D,20241206,000000,111.475,111.475,104.195,109.525,1535.055384154868,0
+LGHL.US,D,20241209,000000,110.5,112.905,104.845,112.58,3073.9276913855138,0
+LGHL.US,D,20241210,000000,110.825,112.515,107.315,109.59,1192.603076565296,0
+LGHL.US,D,20241211,000000,107.315,108.875,97.825,104,1549.995384150386,0
+LGHL.US,D,20241212,000000,103.675,104,98.28,100.75,568.1538459834,0
+LGHL.US,D,20241213,000000,100.75,100.75,81.25,85.475,2612.836922293072,0
+LGHL.US,D,20241216,000000,84.565,90.35,83.655,90.35,2092.018460910856,0
+LGHL.US,D,20241217,000000,83.85,108.55,81.445,103.35,11637.390765739552,0
+LGHL.US,D,20241218,000000,104,124.474,91.975,108.55,14176.618457285476,0
+LGHL.US,D,20241219,000000,127.79,132.6,100.75,105.3,9507.403074070857,0
+LGHL.US,D,20241220,000000,112.385,114.335,98.67,104,4462.166152507504,0
+LGHL.US,D,20241223,000000,110.045,125.45,104,115.375,7658.756920779296,0
+LGHL.US,D,20241224,000000,117.39,122.72,104.325,120.9,4198.49999874045,0
+LGHL.US,D,20241226,000000,123.5,123.5,105.95,112.645,3747.121537337402,0
+LGHL.US,D,20241227,000000,107.25,117,104.325,110.5,3460.544614346452,0
+LGHL.US,D,20241230,000000,110.5,117,105.625,117,4105.755383383658,0
+LGHL.US,D,20241231,000000,126.75,133.25,117.065,123.5,9144.813843410402,0
+LGHL.US,D,20250102,000000,139.1,213.2,135.785,162.5,62049.81382753891,0
+LGHL.US,D,20250103,000000,141.44,162.5,124.93,138.32,13502.59999594922,0
+LGHL.US,D,20250106,000000,143.325,143.325,111.345,126.23,9633.903074032905,0
+LGHL.US,D,20250107,000000,130,134.16,123.5,127.27,4690.981537054244,0
+LGHL.US,D,20250108,000000,122.72,126.229,107.25,115.57,4151.329229523832,0
+LGHL.US,D,20250110,000000,110.5,120.25,105.3,116.35,2542.450768468034,0
+LGHL.US,D,20250113,000000,111.15,124.8,104.65,104.715,2517.819999244654,0
+LGHL.US,D,20250114,000000,105.755,109.72,100.75,101.92,1973.883076330912,0
+LGHL.US,D,20250115,000000,91,103.155,91,102.05,2334.55384545348,0
+LGHL.US,D,20250116,000000,102.05,110.175,101.79,104.65,1704.193845642588,0
+LGHL.US,D,20250117,000000,105.69,105.755,99.84,104,2040.9938455415481,0
+LGHL.US,D,20250121,000000,109.85,109.85,98.085,101.725,992.1907689331119,0
+LGHL.US,D,20250122,000000,97.5,109.005,97.5,98.995,594.396922898604,0
+LGHL.US,D,20250123,000000,100.75,101.985,87.75,91.065,6626.383074935162,0
+LGHL.US,D,20250124,000000,92.95,102.83,89.7,99.97,2017.978460933068,0
+LGHL.US,D,20250127,000000,103.61,103.61,97.565,99.45,2084.7353839899642,0
+LGHL.US,D,20250128,000000,97.5,102.179,92.625,100.685,1600.13076875073,0
+LGHL.US,D,20250129,000000,94.25,105.3,88.205,94.77,2039.255384003608,0
+LGHL.US,D,20250130,000000,97.5,97.5,90.35,94.5757,933.872307412146,0
+LGHL.US,D,20250131,000000,94.9,118.3,90.935,91,16612.49076424702,0
+LGHL.US,D,20250203,000000,97.5,101.79,92.43,98.475,3712.778460424628,0
+LGHL.US,D,20250204,000000,97.5,97.5,86.255,89.7,1910.679999426796,0
+LGHL.US,D,20250205,000000,94.25,94.25,88.4,93.6,694.652307483912,0
+LGHL.US,D,20250206,000000,93.6,96.135,89.505,91.715,1143.6276919646039,0
+LGHL.US,D,20250207,000000,96.2,104.65,93.015,102.05,4753.2384601124895,0
+LGHL.US,D,20250210,000000,101.985,113.425,96.005,101.595,5472.967690665802,0
+LGHL.US,D,20250211,000000,93.925,97.5,89.18,89.375,2456.959999262912,0
+LGHL.US,D,20250212,000000,89.375,106.145,89.375,96.85,5701.835382904834,0
+LGHL.US,D,20250213,000000,98.475,98.475,88.4,91.065,2601.0215376812316,0
+LGHL.US,D,20250214,000000,88.79,94.965,88.14,93.99,1150.863076577818,0
+LGHL.US,D,20250218,000000,92.56,98.605,88.985,96.135,1099.99230736231,0
+LGHL.US,D,20250219,000000,89.83,94.25,89.83,91.975,724.832307474858,0
+LGHL.US,D,20250220,000000,91.325,96.2,91,94.575,894.63076896238,0
+LGHL.US,D,20250221,000000,94.25,99.58,94.25,99.06,2150.675383970182,0
+LGHL.US,D,20250224,000000,100.685,119.6,92.365,102.44,10909.541535188677,0
+LGHL.US,D,20250225,000000,104,104,92.625,97.435,1852.636922521132,0
+LGHL.US,D,20250226,000000,104,104,94.835,100.75,566.886153676088,0
+LGHL.US,D,20250227,000000,100.75,100.75,91.065,92.82,1273.16153807959,0
+LGHL.US,D,20250228,000000,91,92.95,89.7,89.83,911.387692034276,0
+LGHL.US,D,20250303,000000,88.985,96.525,88.985,91,1204.606153484772,0
+LGHL.US,D,20250304,000000,88.985,91.585,67.795,78,2002.8707686299078,0
+LGHL.US,D,20250305,000000,78,78.52,74.75,75.725,423.995384488186,0
+LGHL.US,D,20250306,000000,75.79,81.185,75.79,77.935,802.250768990094,0
+LGHL.US,D,20250307,000000,77.35,83.2,77.35,78.52,888.358461271954,0
+LGHL.US,D,20250310,000000,80.47,81.9,73.515,74.75,1000.703076622866,0
+LGHL.US,D,20250311,000000,71.5,71.5,65.52,71.5,1015.96153815675,0
+LGHL.US,D,20250312,000000,70.2,73.515,59.345,70.915,2267.196922396764,0
+LGHL.US,D,20250313,000000,67.925,71.435,62.985,65.195,691.513845946392,0
+LGHL.US,D,20250314,000000,63.7,71.435,63.7,66.95,702.8369228660721,0
+LGHL.US,D,20250317,000000,67.6,71.5,65.195,68.055,189.204615327854,0
+LGHL.US,D,20250318,000000,67.665,69.485,65.975,68.25,181.39846148404197,0
+LGHL.US,D,20250319,000000,66.625,68.185,57.2,61.685,3387.196922060764,0
+LGHL.US,D,20250320,000000,61.1,67.275,58.76,65.975,791.693845916338,0
+LGHL.US,D,20250321,000000,61.165,66.105,60.84,64.74,1344.921538058062,0
+LGHL.US,D,20250324,000000,52,53.69,43.745,46.8,2816.798460693422,0
+LGHL.US,D,20250325,000000,44.72,48.75,44.72,48.1,1308.029230376822,0
+LGHL.US,D,20250326,000000,48.1,61.49,48.1,54.08,20455.1538400173,0
+LGHL.US,D,20250327,000000,54.6,63.57,46.54,50.83,19849.8461478912,0
+LGHL.US,D,20250328,000000,50.44,50.44,43.42,45.5,8395.3076897891,0
+LGHL.US,D,20250331,000000,41.782,44.85,36.6613,42.38,8691.153843546499,0
+LGHL.US,D,20250401,000000,43.94,47.1575,41.6,41.6,9949.3846123998,0
+LGHL.US,D,20250402,000000,42.25,47.97,41.86,45.5,12808.1538423114,0
+LGHL.US,D,20250403,000000,44.85,44.85,36.7913,40.95,5981.9230751284995,0
+LGHL.US,D,20250404,000000,40.3,50.7013,39,47.06,39149.923065178096,0
+LGHL.US,D,20250407,000000,48.23,48.75,40.43,41.34,19513.9230710689,0
+LGHL.US,D,20250408,000000,40.43,42.6023,36.92,39.39,14329.5384572396,0
+LGHL.US,D,20250409,000000,42.38,48.1,37.05,43.03,66183.846133991,0
+LGHL.US,D,20250410,000000,39.91,42.9,38.09,39.91,16014.538456734099,0
+LGHL.US,D,20250411,000000,39.39,40.43,36.14,38.22,9736.5384586175,0
+LGHL.US,D,20250414,000000,37.18,41.21,35.2443,38.87,14230.5384572693,0
+LGHL.US,D,20250415,000000,40.04,41.47,37.7,39,11294.5384581501,0
+LGHL.US,D,20250416,000000,37.57,41.34,33.67,38.48,18928.8461481675,0
+LGHL.US,D,20250417,000000,38.61,44.2,37.9626,40.3,25887.230761464598,0
+LGHL.US,D,20250421,000000,39.65,46.28,36.4013,41.99,36289.8461429592,0
+LGHL.US,D,20250422,000000,39.52,42.12,37.7,39.78,9770.2307662997,0
+LGHL.US,D,20250423,000000,39.65,40.95,37.18,37.18,13835.1538420033,0
+LGHL.US,D,20250424,000000,36.79,39,35.8826,38.87,11754.1538426276,0
+LGHL.US,D,20250425,000000,38.74,39.1287,37.31,38.48,4548.2307678663,0
+LGHL.US,D,20250428,000000,38.0237,39.4264,37.57,39,5505.9999983482,0
+LGHL.US,D,20250429,000000,37.0929,39.65,37.0929,37.44,2282.6153839306,0
+LGHL.US,D,20250430,000000,36.53,38.61,36.53,37.31,3707.4615373492998,0
+LGHL.US,D,20250501,000000,37.83,42.25,37.7,38.61,90738.8461266245,0
+LGHL.US,D,20250502,000000,36.14,36.79,27.69,34.32,30564.9230677536,0
+LGHL.US,D,20250505,000000,31.85,36.14,31.72,34.84,6981.9999979054,0
+LGHL.US,D,20250506,000000,36.01,36.3987,33.41,33.8,5092.3846138569,0
+LGHL.US,D,20250507,000000,35.36,35.36,33.54,34.06,1970.2307686397,0
+LGHL.US,D,20250508,000000,34.45,36.66,32.5,35.36,5412.692306068499,0
+LGHL.US,D,20250509,000000,36.205,41.08,33.93,37.18,26579.3846074108,0
+LGHL.US,D,20250512,000000,38.48,51.48,34.32,39.52,132173.3076526557,0
+LGHL.US,D,20250513,000000,37.83,39.26,34.19,34.97,17495.3076870591,0
+LGHL.US,D,20250514,000000,36.27,36.4,34.45,36.14,5707.9999982876,0
+LGHL.US,D,20250515,000000,34.84,35.997,33.8,35.62,5855.1538443972995,0
+LGHL.US,D,20250516,000000,35.75,35.75,34.0613,34.645,3906.923075751,0
+LGHL.US,D,20250519,000000,33.54,41.21,31.9878,40.3,25072.5384540167,0
+LGHL.US,D,20250520,000000,39.52,39.52,35.3977,36.79,7472.9230746812,0
+LGHL.US,D,20250521,000000,36.14,40.17,35.36,36.27,19320.9999942037,0
+LGHL.US,D,20250522,000000,35.36,39.13,34.84,35.23,12935.6923038116,0
+LGHL.US,D,20250523,000000,36.4,38.48,35.62,35.88,15609.0769183942,0
+LGHL.US,D,20250527,000000,38.48,42.12,36.0113,40.43,26879.769222705298,0
+LGHL.US,D,20250528,000000,39.13,40.9357,36.66,40.04,15578.2307645573,0
+LGHL.US,D,20250529,000000,38.22,39.65,37.44,38.22,7035.8461517354,0
+LGHL.US,D,20250530,000000,40.82,43.68,37.96,41.47,30908.1538368814,0
+LGHL.US,D,20250602,000000,40.3,41.99,38.48,40.43,13113.1538422199,0
+LGHL.US,D,20250603,000000,39.8437,40.6887,35.6408,36.92,11750.769227244,0
+LGHL.US,D,20250604,000000,36.4,38.09,35.75,38.09,3418.461537436,0
+LGHL.US,D,20250605,000000,37.7,39.1287,35.36,37.18,3995.3076911091,0
+LGHL.US,D,20250606,000000,36.53,37.7,35.893,37.31,1878.0769225135,0
+LGHL.US,D,20250609,000000,36.01,37.4387,33.67,35.1,4774.7692293368,0
+LGHL.US,D,20250610,000000,35.36,37.7,35.36,36.53,2668.9999991993,0
+LGHL.US,D,20250611,000000,36.53,36.92,34.19,34.19,5631.3846136952,0
+LGHL.US,D,20250612,000000,35.1,35.88,34.58,35.8202,2517.5384607831998,0
+LGHL.US,D,20250613,000000,35.62,38.22,34.71,38.09,4387.7692294529,0
+LGHL.US,D,20250616,000000,37.31,37.83,35.36,36.4,3430.9230758937997,0
+LGHL.US,D,20250617,000000,36.4,37.96,35.295,36.14,882.8461535813,0
+LGHL.US,D,20250618,000000,58.63,62.9187,35.88,43.29,2591723.07614556,0
+LGHL.US,D,20250620,000000,47.32,47.32,37.96,41.21,84784.9999745645,0
+LGHL.US,D,20250623,000000,36.53,37.96,31.8708,35.23,49764.9999850705,0
+LGHL.US,D,20250624,000000,31.98,38.74,31.4262,35.62,23825.5384543908,0
+LGHL.US,D,20250625,000000,34.97,36.153,31.8526,33.41,25088.3076847812,0
+LGHL.US,D,20250626,000000,33.41,37.18,32.76,34.32,24171.0769158256,0
+LGHL.US,D,20250627,000000,38.74,39,34.71,38.74,89154.23074248449,0
+LGHL.US,D,20250630,000000,41.47,47.2017,38.35,45.24,159015.2307215262,0
+LGHL.US,D,20250701,000000,45.11,46.15,38.87,40.3,48256.3076778308,0
+LGHL.US,D,20250702,000000,35.1,39.2535,32.89,36.4,39390.0769112599,0
+LGHL.US,D,20250703,000000,36.79,42.5087,35.49,40.04,73400.9230549028,0
+LGHL.US,D,20250707,000000,39,39,35.75,37.7,33003.307682406696,0
+LGHL.US,D,20250708,000000,39.65,42.51,38.48,39.52,30163.6153755663,0
+LGHL.US,D,20250709,000000,38.61,40.3,36.556,40.04,18067.2307638106,0
+LGHL.US,D,20250710,000000,40.17,49.4,39,45.37,58921.923059246496,0
+LGHL.US,D,20250711,000000,46.8,50.31,44.85,49.14,55179.692291138395,0
+LGHL.US,D,20250714,000000,52.13,54.86,49.66,50.96,72533.3076705477,0
+LGHL.US,D,20250715,000000,49.14,50.96,44.2,44.33,30836.7692215182,0
+LGHL.US,D,20250716,000000,47.32,47.32,44.85,45.63,16479.3846104408,0
+LGHL.US,D,20250717,000000,48.1,52.91,46.8,50.83,51381.999984585396,0
+LGHL.US,D,20250718,000000,52.65,53.2285,46.8,49.79,33756.4615283346,0
+LGHL.US,D,20250721,000000,49.4,51.35,39.65,41.86,30195.6153755567,0
+LGHL.US,D,20250722,000000,43.03,45.474,40.43,44.2,12973.846149953999,0
+LGHL.US,D,20250723,000000,45.63,47.32,40.3,40.43,34089.5384513116,0
+LGHL.US,D,20250724,000000,40.43,42.38,36.205,36.92,26355.9230690163,0
+LGHL.US,D,20250725,000000,36.79,37.2307,35.23,35.75,14339.0769187752,0
+LGHL.US,D,20250728,000000,37.18,40.69,36.79,39.13,21829.6153780665,0
+LGHL.US,D,20250729,000000,38.48,38.87,33.67,35.1,10749.7692275443,0
+LGHL.US,D,20250730,000000,35.75,37.18,33.813,34.45,10168.6153815648,0
+LGHL.US,D,20250731,000000,34.84,35.8722,30.94,31.85,20901.3076860373,0
+LGHL.US,D,20250801,000000,31.85,34.5618,30.16,30.29,14630.9999956107,0
+LGHL.US,D,20250804,000000,30.55,31.46,28.3673,30.03,21485.5384550928,0
+LGHL.US,D,20250805,000000,30.03,31.3287,29.25,30.29,7537.4615362003,0
+LGHL.US,D,20250806,000000,30.29,31.5887,28.6,31.33,15198.3846108251,0
+LGHL.US,D,20250807,000000,31.33,32.2881,28.6,28.6,12820.538457692299,0
+LGHL.US,D,20250808,000000,29.38,31.0687,27.69,29.77,14317.153841858699,0
+LGHL.US,D,20250811,000000,29.51,31.46,28.6,30.55,9482.076920232299,0
+LGHL.US,D,20250812,000000,30.55,31.174,29.12,30.095,6386.7692288532,0
+LGHL.US,D,20250813,000000,30.81,33.41,30.81,33.15,19403.3076864867,0
+LGHL.US,D,20250814,000000,33.28,34.45,29.9,30.55,7977.692305299,0
+LGHL.US,D,20250815,000000,31.85,31.85,29.38,30.03,8833.538458888399,0
+LGHL.US,D,20250818,000000,28.73,30.16,28.73,29.77,3051.2307683154,0
+LGHL.US,D,20250819,000000,29.77,29.9,24.05,25.48,20102.1538401232,0
+LGHL.US,D,20250820,000000,24.96,26.507,23.4,24.18,8552.999997434099,0
+LGHL.US,D,20250821,000000,23.14,24.18,18.72,23.53,13670.846149744899,0
+LGHL.US,D,20250822,000000,22.88,25.35,22.75,23.27,6386.4615365456,0
+LGHL.US,D,20250825,000000,23.92,25.0991,23.27,23.92,9186.9999972439,0
+LGHL.US,D,20250826,000000,23.79,24.7,23.4,24.05,4288.0769217905,0
+LGHL.US,D,20250827,000000,25.22,25.22,23.4,23.4,3797.6153834761,0
+LGHL.US,D,20250828,000000,30.94,31.2,21.32,23.92,1744073.69178447,0
+LGHL.US,D,20250829,000000,23.92,24.05,20.8,21.19,34628.461528073,0
+LGHL.US,D,20250902,000000,21.19,21.19,18.5887,19.89,19217.7692250039,0
+LGHL.US,D,20250903,000000,18.98,20.15,17.55,17.94,18638.9230713314,0
+LGHL.US,D,20250904,000000,15.99,17.29,15.34,16.51,23946.8461466621,0
+LGHL.US,D,20250905,000000,16.38,17.81,16.38,17.55,9616.923074037999,0
+LGHL.US,D,20250908,000000,18.07,22.49,15.73,19.5,330816.8460546011,0
+LGHL.US,D,20250909,000000,29.12,35.2287,19.63,25.87,4190541.1525889914,0
+LGHL.US,D,20250910,000000,27.69,31.07,24.31,26,1275330.0765404778,0
+LGHL.US,D,20250911,000000,24.7,26.65,21.58,22.49,203573.6153235433,0
+LGHL.US,D,20250912,000000,24.05,24.57,22.165,22.23,73212.0769011133,0
+LGHL.US,D,20250915,000000,19.37,20.8,19.37,19.5,79762.9230529942,0
+LGHL.US,D,20250916,000000,20.93,21.19,19.63,19.76,59654.1538282576,0
+LGHL.US,D,20250917,000000,20.54,21.19,19.89,20.54,51029.6153693065,0
+LGHL.US,D,20250918,000000,20.67,20.995,17.94,18.85,69638.1538252624,0
+LGHL.US,D,20250919,000000,18.85,20.54,18.85,19.24,27089.153838027098,0
+LGHL.US,D,20250922,000000,18.33,19.76,17.2315,17.94,43180.846140891896,0
+LGHL.US,D,20250923,000000,17.94,18.564,17.16,17.16,31391.7692213517,0
+LGHL.US,D,20250924,000000,17.03,18.2,17.03,17.55,19082.1538404292,0
+LGHL.US,D,20250925,000000,17.29,18.0726,16.25,16.25,28384.9230684076,0
+LGHL.US,D,20250926,000000,16.38,17.16,16.12,16.77,16172.6153797636,0
+LGHL.US,D,20250929,000000,16.9,18.59,16.38,16.9,25608.1538384714,0
+LGHL.US,D,20250930,000000,16.51,17.03,16.25,16.9,9453.5384587024,0
+LGHL.US,D,20251001,000000,17.94,18.59,17.55,18.07,15138.6153800738,0
+LGHL.US,D,20251002,000000,18.85,21.84,17.94,20.8,43681.923063818496,0
+LGHL.US,D,20251003,000000,19.89,20.41,18.85,19.5,20117.0769170418,0
+LGHL.US,D,20251006,000000,19.24,19.5494,17.81,17.81,17559.6923024244,0
+LGHL.US,D,20251007,000000,18.46,18.85,17.29,17.29,13462.0769190383,0
+LGHL.US,D,20251008,000000,17.81,20.1383,17.16,18.33,18213.5384560744,0
+LGHL.US,D,20251009,000000,18.59,18.59,17.55,17.81,11997.230765631599,0
+LGHL.US,D,20251010,000000,17.55,18.0024,15.99,16.12,19737.7692248479,0
+LGHL.US,D,20251013,000000,16.38,17.29,15.6,16.9,15867.4615337013,0
+LGHL.US,D,20251014,000000,16.64,17.7333,16.3007,17.095,9603.5384586574,0
+LGHL.US,D,20251015,000000,16.9,17.42,16.51,16.9,7538.0769208155,0
+LGHL.US,D,20251016,000000,17.03,17.42,15.86,15.86,15627.6153799271,0
+LGHL.US,D,20251017,000000,15.99,16.51,14.3,14.43,21069.9230706021,0
+LGHL.US,D,20251020,000000,15.08,16.12,14.56,15.6,8737.1538435327,0
+LGHL.US,D,20251021,000000,15.86,15.86,15.08,15.21,8606.153843572,0
+LGHL.US,D,20251022,000000,15.21,15.21,13.0013,13.78,17879.4615330977,0
+LGHL.US,D,20251023,000000,13.65,14.95,13.65,14.04,5222.3076907409995,0
+LGHL.US,D,20251024,000000,14.3,15.34,13.91,14.95,11169.7692274183,0
+LGHL.US,D,20251027,000000,15.21,15.21,14.17,14.3,14684.7692263638,0
+LGHL.US,D,20251028,000000,14.3,14.56,13,13.26,11461.9999965614,0
+LGHL.US,D,20251029,000000,13.91,13.91,13.26,13.65,4297.9230756337,0
+LGHL.US,D,20251030,000000,13,13.52,13,13.13,4554.1538447876,0
+LGHL.US,D,20251031,000000,13.13,13.2665,13,13.26,6144.9999981565,0
+LGHL.US,D,20251103,000000,13,13.13,9.62,10.66,16292.846148958299,0
+LGHL.US,D,20251104,000000,10.27,10.53,9.36,9.36,11706.2307657189,0
+LGHL.US,D,20251105,000000,9.23,10.53,9.23,10.5287,8272.307689826,0
+LGHL.US,D,20251106,000000,10.53,11.1644,10.53,10.66,6043.4615366484995,0
+LGHL.US,D,20251107,000000,10.3701,10.634,9.88,10.53,4412.9230755992,0
+LGHL.US,D,20251110,000000,10.6392,11.1267,10.3272,10.5846,5197.4615369022995,0
+LGHL.US,D,20251111,000000,10.361,10.66,10.0334,10.5066,7213.9999978358,0
+LGHL.US,D,20251112,000000,10.53,12.1329,10.53,11.4894,11118.999996664299,0
+LGHL.US,D,20251113,000000,11.1189,11.505,10.023,10.023,2709.4615376487,0
+LGHL.US,D,20251114,000000,10.2076,11.05,10.2076,10.8173,3410.3076912846,0
+LGHL.US,D,20251117,000000,10.361,10.361,8.8504,9.4913,15560.230764562699,0
+LGHL.US,D,20251118,000000,9.152,9.698,8.8439,9.698,4192.9999987421,0
+LGHL.US,D,20251119,000000,9.23,9.5836,8.1718,8.9102,3941.3846142022,0
+LGHL.US,D,20251120,000000,8.3278,8.45,3.926,5.382,49093.923062194895,0
+LGHL.US,D,20251121,000000,5.5393,5.59,4.68,5.07,18544.6923021289,0
+LGHL.US,D,20251124,000000,5.291,5.4756,4.7515,5.3807,17930.6153792362,0
+LGHL.US,D,20251125,000000,5.2325,5.733,5.1675,5.6342,12927.1538422757,0
+LGHL.US,D,20251126,000000,5.7,7.42,5.3,7.1222,52508,0
+LGHL.US,D,20251128,000000,7.12,8.6468,6.73,7.73,44476,0
+LGHL.US,D,20251201,000000,7.71,7.71,7.11,7.24,25123,0
+LGHL.US,D,20251202,000000,7.19,7.29,6.45,6.45,12259,0
+LGHL.US,D,20251203,000000,6.45,6.69,4.86,5.2,38216,0
+LGHL.US,D,20251204,000000,5.49,5.58,4.3,4.38,947914,0
+LGHL.US,D,20251205,000000,4.86,5.03,3.99,3.99,3459922,0
+LGHL.US,D,20251208,000000,3.98,4.89,3.78,4.33,1051070,0
+LGHL.US,D,20251209,000000,4.35,8.92,4.23,8.05,7382308,0
+LGHL.US,D,20251210,000000,4.83,5.3,4.03,4.49,986509,0
+LGHL.US,D,20251211,000000,4.31,4.95,4.25,4.35,388991,0
+LGHL.US,D,20251212,000000,4.35,4.79,4.2,4.26,293369,0
+LGHL.US,D,20251215,000000,4.15,4.225,3.5,3.65,178074,0
+LGHL.US,D,20251216,000000,3.32,3.9,3.3199,3.57,137993,0
+LGHL.US,D,20251217,000000,3.54,3.8098,3.4,3.4,88618,0
+LGHL.US,D,20251218,000000,3.41,3.81,3.41,3.48,105052,0
+LGHL.US,D,20251219,000000,3.48,3.61,3.36,3.44,57797,0
+LGHL.US,D,20251222,000000,3.42,3.58,3.3492,3.43,60120,0
+LGHL.US,D,20251223,000000,3.42,3.42,3.04,3.08,76232,0
+LGHL.US,D,20251224,000000,3.02,3.02,2.71,2.84,48198,0
+LGHL.US,D,20251226,000000,2.76,3.09,2.65,2.995,54758,0
+LGHL.US,D,20251229,000000,2.8,2.99,2.8,2.95,49310,0
+LGHL.US,D,20251230,000000,2.72,2.8,2.65,2.73,71206,0
+LGHL.US,D,20251231,000000,2.71,2.71,2.38,2.57,80115,0
+LGHL.US,D,20260102,000000,2.52,2.5422,2.32,2.4,39446,0
+LGHL.US,D,20260105,000000,2.46,2.65,2.42,2.46,60350,0
+LGHL.US,D,20260106,000000,2.47,2.555,2.31,2.36,36926,0
+LGHL.US,D,20260107,000000,2.28,2.38,2.22,2.3,45268,0
+LGHL.US,D,20260108,000000,2.31,2.39,2.2,2.2,45093,0
+LGHL.US,D,20260109,000000,2.22,2.25,2.1,2.15,70233,0
+LGHL.US,D,20260112,000000,2.11,2.15,1.84,1.9,106944,0
+LGHL.US,D,20260113,000000,1.91,1.95,1.86,1.9105,30379,0
+LGHL.US,D,20260114,000000,1.9598,2.12,1.86,1.9,75150,0
+LGHL.US,D,20260115,000000,1.9301,2.15,1.87,2.04,112851,0
+LGHL.US,D,20260116,000000,2.06,2.065,1.94,2.03,104925,0
+LGHL.US,D,20260120,000000,1.96,2.04,1.86,1.88,3536856,0
+LGHL.US,D,20260121,000000,1.55,1.69,1.47,1.49,332650,0
+LGHL.US,D,20260122,000000,1.51,1.6,1.49,1.5898,226711,0
+LGHL.US,D,20260123,000000,1.51,1.6,1.49,1.51,108293,0
+LGHL.US,D,20260126,000000,1.55,1.55,1.4,1.53,74744,0
+LGHL.US,D,20260127,000000,1.49,1.53,1.41,1.5,34198,0
+LGHL.US,D,20260128,000000,1.49,1.65,1.39,1.625,145792,0
+LGHL.US,D,20260129,000000,1.62,1.62,1.43,1.55,122657,0
+LGHL.US,D,20260130,000000,1.6,1.97,1.55,1.77,634842,0
+LGHL.US,D,20260202,000000,1.53,1.7399,1.42,1.46,202646,0
+LGHL.US,D,20260203,000000,1.4801,1.5159,1.21,1.3801,132803,0
+LGHL.US,D,20260204,000000,1.32,1.34,1.08,1.2,105185,0
+LGHL.US,D,20260205,000000,1.17,1.32,1.11,1.18,91935,0
+LGHL.US,D,20260206,000000,1.22,1.425,1.2,1.22,184112,0
+LGHL.US,D,20260209,000000,1.25,1.38,1.25,1.25,85715,0
+LGHL.US,D,20260210,000000,1.27,1.33,1.25,1.26,84957,0
+LGHL.US,D,20260211,000000,1.2507,1.37,1.235,1.26,209644,0
+LGHL.US,D,20260212,000000,1.25,1.27,1.05,1.15,111361,0
+LGHL.US,D,20260213,000000,1.13,1.22,1.1101,1.2,103582,0
+LGHL.US,D,20260217,000000,1.15,1.91,1.1,1.75,1806354,0
+LGHL.US,D,20260218,000000,1.5,1.52,1.1,1.23,448054,0
diff --git a/daily/us/nasdaq stocks/2/lind.us.txt b/daily/us/nasdaq stocks/2/lind.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..249b539a4ed5cc24d2778f68f58e17d2ea356775
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lind.us.txt	
@@ -0,0 +1,2880 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LIND.US,D,20131203,000000,9.64,9.64,9.64,9.64,19700,0
+LIND.US,D,20131210,000000,9.75,9.75,9.75,9.75,300,0
+LIND.US,D,20131211,000000,9.75,9.75,9.64,9.74,1600,0
+LIND.US,D,20131213,000000,9.65,9.65,9.65,9.65,100,0
+LIND.US,D,20131226,000000,9.62,9.62,9.62,9.62,200,0
+LIND.US,D,20140115,000000,9.7,9.7,9.7,9.7,6000,0
+LIND.US,D,20140121,000000,9.65,9.65,9.65,9.65,100,0
+LIND.US,D,20140122,000000,9.69,9.69,9.69,9.69,200,0
+LIND.US,D,20140127,000000,9.69,9.7,9.69,9.69,5300,0
+LIND.US,D,20140128,000000,9.74,9.74,9.7,9.7,3000,0
+LIND.US,D,20140131,000000,9.69,9.69,9.65,9.67,2200,0
+LIND.US,D,20140203,000000,9.69,9.72,9.67,9.69,118496,0
+LIND.US,D,20140204,000000,9.7,9.7,9.7,9.7,100,0
+LIND.US,D,20140205,000000,9.7,9.7,9.67,9.67,600,0
+LIND.US,D,20140206,000000,9.65,9.7,9.65,9.7,1400,0
+LIND.US,D,20140212,000000,9.66,9.66,9.66,9.66,100,0
+LIND.US,D,20140213,000000,9.69,9.7,9.69,9.7,202,0
+LIND.US,D,20140214,000000,9.69,9.7,9.69,9.7,200202,0
+LIND.US,D,20140218,000000,9.7,9.7,9.7,9.7,750000,0
+LIND.US,D,20140228,000000,9.78,9.79,9.78,9.79,300,0
+LIND.US,D,20140303,000000,9.79,9.79,9.79,9.79,500,0
+LIND.US,D,20140304,000000,9.79,9.8,9.79,9.8,900,0
+LIND.US,D,20140311,000000,9.889,9.889,9.76,9.76,821364,0
+LIND.US,D,20140312,000000,9.77,9.77,9.77,9.77,1800,0
+LIND.US,D,20140313,000000,9.78,9.78,9.78,9.78,100,0
+LIND.US,D,20140317,000000,9.78,9.84,9.62,9.76,83416,0
+LIND.US,D,20140318,000000,9.77,9.77,9.77,9.77,800,0
+LIND.US,D,20140319,000000,9.77,9.77,9.77,9.77,453,0
+LIND.US,D,20140320,000000,9.77,9.82,9.77,9.77,2403,0
+LIND.US,D,20140326,000000,9.8,9.84,9.7,9.84,65700,0
+LIND.US,D,20140331,000000,9.88,9.88,9.775,9.85,1175,0
+LIND.US,D,20140402,000000,9.8,9.89,9.8,9.89,31111,0
+LIND.US,D,20140403,000000,9.8,9.88,9.77,9.82,3200,0
+LIND.US,D,20140404,000000,9.8,9.88,9.8,9.87,1900,0
+LIND.US,D,20140407,000000,9.88,9.88,9.88,9.88,100,0
+LIND.US,D,20140409,000000,9.82,9.945,9.82,9.89,10006,0
+LIND.US,D,20140410,000000,9.89,9.89,9.89,9.89,100,0
+LIND.US,D,20140411,000000,9.89,9.89,9.89,9.89,302,0
+LIND.US,D,20140414,000000,9.9,9.9,9.81,9.9,1800,0
+LIND.US,D,20140415,000000,9.83,9.98,9.78,9.93,5400,0
+LIND.US,D,20140422,000000,9.78,9.87,9.78,9.85,400,0
+LIND.US,D,20140423,000000,9.88,9.88,9.87,9.87,500,0
+LIND.US,D,20140429,000000,9.88,9.88,9.88,9.88,100,0
+LIND.US,D,20140505,000000,9.89,9.89,9.89,9.89,100,0
+LIND.US,D,20140507,000000,9.78,9.95,9.78,9.85,4596,0
+LIND.US,D,20140508,000000,9.93,9.93,9.93,9.93,100,0
+LIND.US,D,20140512,000000,9.83,9.88,9.83,9.84,400,0
+LIND.US,D,20140513,000000,9.83,9.9,9.83,9.85,1700,0
+LIND.US,D,20140514,000000,9.84,9.88,9.84,9.88,792,0
+LIND.US,D,20140515,000000,9.83,9.93,9.83,9.87,15600,0
+LIND.US,D,20140516,000000,9.85,9.94,9.831,9.92,1600,0
+LIND.US,D,20140519,000000,9.939,9.939,9.924,9.93,1200,0
+LIND.US,D,20140520,000000,9.94,9.94,9.94,9.94,100,0
+LIND.US,D,20140522,000000,9.95,9.95,9.95,9.95,100,0
+LIND.US,D,20140523,000000,9.93,9.93,9.89,9.89,208,0
+LIND.US,D,20140527,000000,9.95,9.95,9.95,9.95,292,0
+LIND.US,D,20140530,000000,9.96,9.96,9.96,9.96,100,0
+LIND.US,D,20140602,000000,9.99,10.19,9.99,10.19,205,0
+LIND.US,D,20140604,000000,10.39,10.39,10.39,10.39,100,0
+LIND.US,D,20140605,000000,9.9,10.35,9.9,10.2,25343,0
+LIND.US,D,20140609,000000,9.93,10.53,9.93,10.5,2700,0
+LIND.US,D,20140616,000000,9.82,9.92,9.82,9.92,1005,0
+LIND.US,D,20140617,000000,9.92,9.92,9.92,9.92,100,0
+LIND.US,D,20140619,000000,9.84,9.84,9.84,9.84,100,0
+LIND.US,D,20140620,000000,9.93,10,9.84,9.9,3000,0
+LIND.US,D,20140624,000000,9.98,9.98,9.79,9.79,610,0
+LIND.US,D,20140625,000000,9.93,9.93,9.83,9.83,300,0
+LIND.US,D,20140626,000000,9.93,9.93,9.82,9.82,300,0
+LIND.US,D,20140627,000000,9.86,9.88,9.82,9.82,800,0
+LIND.US,D,20140703,000000,9.92,9.92,9.92,9.92,306,0
+LIND.US,D,20140714,000000,9.95,9.95,9.84,9.85,21955,0
+LIND.US,D,20140715,000000,9.86,9.92,9.86,9.91,8138,0
+LIND.US,D,20140716,000000,9.87,9.89,9.83,9.89,960,0
+LIND.US,D,20140717,000000,9.88,9.93,9.88,9.92,1100,0
+LIND.US,D,20140718,000000,9.87,9.92,9.87,9.92,6919,0
+LIND.US,D,20140725,000000,9.83,9.83,9.83,9.83,279,0
+LIND.US,D,20140730,000000,9.83,9.83,9.83,9.83,3400,0
+LIND.US,D,20140731,000000,9.84,9.84,9.84,9.84,100,0
+LIND.US,D,20140806,000000,9.88,9.88,9.88,9.88,200,0
+LIND.US,D,20140808,000000,9.83,9.83,9.83,9.83,200,0
+LIND.US,D,20140821,000000,9.8,10.05,9.8,9.8,13249,0
+LIND.US,D,20140822,000000,9.5,9.8,8.9,9.07,3400,0
+LIND.US,D,20140825,000000,9.84,9.84,9.8,9.8,1744,0
+LIND.US,D,20140826,000000,9.89,9.98,9.82,9.82,1109,0
+LIND.US,D,20140902,000000,9.86,9.88,9.82,9.82,1255,0
+LIND.US,D,20140903,000000,9.83,9.83,9.83,9.83,100,0
+LIND.US,D,20140905,000000,9.9,9.9,9.89,9.89,286,0
+LIND.US,D,20140912,000000,9.87,9.91,9.84,9.9,18300,0
+LIND.US,D,20140915,000000,9.85,9.86,9.83,9.83,2400,0
+LIND.US,D,20140922,000000,9.84,9.87,9.8,9.81,13000,0
+LIND.US,D,20140924,000000,9.78,9.81,9.75,9.75,4998,0
+LIND.US,D,20140925,000000,9.81,9.81,9.81,9.81,100,0
+LIND.US,D,20140926,000000,9.75,9.75,9.7,9.73,300,0
+LIND.US,D,20140929,000000,9.75,9.8,9.75,9.8,1100,0
+LIND.US,D,20140930,000000,9.77,9.81,9.75,9.81,4000,0
+LIND.US,D,20141001,000000,9.81,9.81,9.81,9.81,102,0
+LIND.US,D,20141006,000000,9.7,9.7,9.7,9.7,100,0
+LIND.US,D,20141008,000000,9.81,9.81,9.81,9.81,100,0
+LIND.US,D,20141010,000000,9.83,9.84,9.7,9.7,400,0
+LIND.US,D,20141013,000000,9.81,9.81,9.75,9.79,1200,0
+LIND.US,D,20141014,000000,9.75,9.75,9.75,9.75,100,0
+LIND.US,D,20141015,000000,9.75,9.75,9.75,9.75,100,0
+LIND.US,D,20141020,000000,9.8,9.8,9.75,9.8,447,0
+LIND.US,D,20141022,000000,9.75,9.75,9.75,9.75,100,0
+LIND.US,D,20141023,000000,9.7,9.82,9.7,9.7,600,0
+LIND.US,D,20141031,000000,9.84,9.849,9.75,9.84,2100,0
+LIND.US,D,20141105,000000,9.79,9.79,9.79,9.79,137,0
+LIND.US,D,20141114,000000,9.79,9.79,9.79,9.79,237,0
+LIND.US,D,20141117,000000,9.79,9.79,9.79,9.79,237,0
+LIND.US,D,20141211,000000,9.85,9.88,9.81,9.82,3680,0
+LIND.US,D,20141212,000000,9.8,9.8,9.8,9.8,200,0
+LIND.US,D,20141231,000000,9.85,9.88,9.85,9.88,120000,0
+LIND.US,D,20150108,000000,9.8,9.8,9.8,9.8,1130,0
+LIND.US,D,20150113,000000,9.95,9.95,9.845,9.845,100100,0
+LIND.US,D,20150120,000000,9.84,9.84,9.84,9.84,100,0
+LIND.US,D,20150123,000000,9.9,9.9,9.9,9.9,100,0
+LIND.US,D,20150128,000000,9.83,9.83,9.83,9.83,100,0
+LIND.US,D,20150129,000000,9.83,9.83,9.83,9.83,100,0
+LIND.US,D,20150130,000000,9.94,9.94,9.94,9.94,100,0
+LIND.US,D,20150209,000000,9.83,9.83,9.83,9.83,100,0
+LIND.US,D,20150210,000000,9.9,9.9,9.83,9.83,700,0
+LIND.US,D,20150211,000000,9.89,9.94,9.89,9.94,500,0
+LIND.US,D,20150213,000000,9.83,9.83,9.83,9.83,100,0
+LIND.US,D,20150218,000000,9.94,9.95,9.87,9.88,2700,0
+LIND.US,D,20150303,000000,9.94,9.95,9.94,9.95,500,0
+LIND.US,D,20150306,000000,9.87,9.87,9.87,9.87,200,0
+LIND.US,D,20150310,000000,9.95,9.98,9.87,9.95,66900,0
+LIND.US,D,20150311,000000,9.97,10.01,9.96,10,914100,0
+LIND.US,D,20150312,000000,10.05,10.05,10,10,11900,0
+LIND.US,D,20150313,000000,10.01,10.01,9.96,9.99,15300,0
+LIND.US,D,20150316,000000,10.05,10.06,9.93,9.93,6400,0
+LIND.US,D,20150317,000000,10.01,10.01,10,10,600,0
+LIND.US,D,20150318,000000,9.98,9.98,9.98,9.98,100,0
+LIND.US,D,20150319,000000,10.04,10.05,9.98,9.98,5500,0
+LIND.US,D,20150320,000000,10,10.01,9.98,9.98,5200,0
+LIND.US,D,20150323,000000,9.98,9.99,9.98,9.99,50100,0
+LIND.US,D,20150324,000000,10.05,10.05,9.99,9.99,200,0
+LIND.US,D,20150325,000000,10.05,10.05,10,10.01,259300,0
+LIND.US,D,20150326,000000,10.14,10.2,10.05,10.1,298900,0
+LIND.US,D,20150327,000000,10.14,10.2,10.14,10.17,10500,0
+LIND.US,D,20150330,000000,10.2,10.2,9.9,10.12,26700,0
+LIND.US,D,20150331,000000,10.18,10.2,10.11,10.11,48000,0
+LIND.US,D,20150401,000000,10.25,10.35,10.2,10.3,93200,0
+LIND.US,D,20150402,000000,10.3,10.3,10.22,10.3,16600,0
+LIND.US,D,20150406,000000,10.25,10.25,10.23,10.25,1500,0
+LIND.US,D,20150407,000000,10.3,11.39,10.3,11.35,2605867,0
+LIND.US,D,20150408,000000,11.38,11.6,11.27,11.59,1214400,0
+LIND.US,D,20150409,000000,11.6,11.95,11.5,11.84,936774,0
+LIND.US,D,20150410,000000,11.75,12,11.6,11.92,1638500,0
+LIND.US,D,20150413,000000,11.92,12,11.85,11.85,339900,0
+LIND.US,D,20150414,000000,11.9,11.9,11.56,11.78,704100,0
+LIND.US,D,20150415,000000,11.6,11.84,11.5,11.69,100973,0
+LIND.US,D,20150416,000000,11.62,11.705,11.59,11.59,153279,0
+LIND.US,D,20150417,000000,11.58,11.64,11.55,11.61,34600,0
+LIND.US,D,20150420,000000,11.83,11.83,11.59,11.61,78992,0
+LIND.US,D,20150421,000000,11.68,11.68,11.25,11.43,3600,0
+LIND.US,D,20150422,000000,11.55,11.55,11.16,11.31,315600,0
+LIND.US,D,20150423,000000,11.45,11.5,11.35,11.47,180200,0
+LIND.US,D,20150424,000000,11.5,11.5,11.28,11.38,298200,0
+LIND.US,D,20150427,000000,11.39,11.39,10.82,11.21,252100,0
+LIND.US,D,20150428,000000,11.25,11.27,10.85,11.03,131900,0
+LIND.US,D,20150429,000000,10.94,11.15,10.71,11.03,110000,0
+LIND.US,D,20150430,000000,11.13,11.15,10.99,11.09,178100,0
+LIND.US,D,20150501,000000,11.16,11.17,11.03,11.03,208300,0
+LIND.US,D,20150504,000000,11.02,11.09,10.83,11,123200,0
+LIND.US,D,20150505,000000,11.13,11.14,11,11,70000,0
+LIND.US,D,20150506,000000,11.05,11.05,10.9,10.98,295428,0
+LIND.US,D,20150507,000000,10.97,11,10.87,10.9,21177,0
+LIND.US,D,20150508,000000,10.83,10.98,10.82,10.82,2600,0
+LIND.US,D,20150511,000000,10.9,11,10.71,10.76,88800,0
+LIND.US,D,20150512,000000,10.75,10.75,10.46,10.57,122388,0
+LIND.US,D,20150513,000000,10.8,10.9,10.53,10.67,210800,0
+LIND.US,D,20150514,000000,10.86,10.86,10.67,10.74,100700,0
+LIND.US,D,20150515,000000,10.79,11,10.75,10.885,65247,0
+LIND.US,D,20150518,000000,10.95,11,10.86,11,344709,0
+LIND.US,D,20150519,000000,10.99,11.05,10.76,11.01,396500,0
+LIND.US,D,20150520,000000,11.05,11.05,10.91,10.93,27200,0
+LIND.US,D,20150521,000000,10.96,10.98,10.89,10.9,201100,0
+LIND.US,D,20150522,000000,10.89,10.9,10.85,10.85,142100,0
+LIND.US,D,20150526,000000,11.05,11.08,10.77,10.83,86421,0
+LIND.US,D,20150527,000000,10.9,11.1,10.65,10.76,137000,0
+LIND.US,D,20150528,000000,10.75,10.84,10.731,10.75,51836,0
+LIND.US,D,20150529,000000,10.79,10.79,10.72,10.72,25800,0
+LIND.US,D,20150601,000000,10.89,10.98,10.69,10.71,206500,0
+LIND.US,D,20150602,000000,10.84,10.84,10.69,10.69,60527,0
+LIND.US,D,20150603,000000,10.73,10.75,10.62,10.69,65200,0
+LIND.US,D,20150604,000000,10.71,10.75,10.69,10.7,147700,0
+LIND.US,D,20150605,000000,10.75,10.8,10.66,10.69,29500,0
+LIND.US,D,20150608,000000,10.83,10.83,10.29,10.5,92100,0
+LIND.US,D,20150609,000000,10.373,10.64,10.373,10.46,55938,0
+LIND.US,D,20150610,000000,10.6,10.779,10.56,10.65,70532,0
+LIND.US,D,20150611,000000,10.62,10.7,10.6,10.7,154439,0
+LIND.US,D,20150612,000000,10.5,10.7,10.4,10.62,224300,0
+LIND.US,D,20150615,000000,10.62,10.65,10.61,10.61,3500,0
+LIND.US,D,20150616,000000,10.5,10.72,10.5,10.5,29100,0
+LIND.US,D,20150617,000000,10.67,10.67,10.26,10.51,56500,0
+LIND.US,D,20150618,000000,10.66,10.66,10.4,10.44,17200,0
+LIND.US,D,20150619,000000,10.7,10.78,10.5,10.75,421700,0
+LIND.US,D,20150622,000000,10.9,10.9,10.8,10.83,28700,0
+LIND.US,D,20150623,000000,10.85,10.85,10.596,10.76,32844,0
+LIND.US,D,20150624,000000,10.76,10.85,10.62,10.77,122700,0
+LIND.US,D,20150625,000000,10.77,10.82,10.74,10.78,15700,0
+LIND.US,D,20150626,000000,10.75,10.8,10.52,10.67,29500,0
+LIND.US,D,20150629,000000,10.71,10.75,10.65,10.68,50600,0
+LIND.US,D,20150630,000000,10.65,10.687,10.5,10.55,320467,0
+LIND.US,D,20150701,000000,10.54,10.6,10.46,10.55,68600,0
+LIND.US,D,20150702,000000,10.5,10.6,10.48,10.51,43100,0
+LIND.US,D,20150706,000000,10.48,10.71,10,10.08,319100,0
+LIND.US,D,20150707,000000,10.1,10.5,10.01,10.42,684600,0
+LIND.US,D,20150708,000000,10.28,10.6,10.2,10.56,425300,0
+LIND.US,D,20150709,000000,10.59,10.85,10.07,10.75,169900,0
+LIND.US,D,20150710,000000,11.03,11.03,10.06,10.62,238000,0
+LIND.US,D,20150713,000000,10.7,10.79,10.5,10.51,99100,0
+LIND.US,D,20150714,000000,10.61,10.83,10.5,10.71,38286,0
+LIND.US,D,20150715,000000,10.72,10.75,10.46,10.55,132893,0
+LIND.US,D,20150716,000000,10.81,10.81,10.5,10.5,20900,0
+LIND.US,D,20150717,000000,10.71,10.71,10.53,10.62,269100,0
+LIND.US,D,20150720,000000,10.71,10.72,10.57,10.64,78200,0
+LIND.US,D,20150721,000000,10.63,10.7,10.6,10.6,18900,0
+LIND.US,D,20150722,000000,10.7,10.7,10.56,10.57,61800,0
+LIND.US,D,20150723,000000,10.69,10.69,10.32,10.4,82100,0
+LIND.US,D,20150724,000000,10.55,10.59,10.04,10.09,21800,0
+LIND.US,D,20150727,000000,10.07,10.13,9.9,9.95,38000,0
+LIND.US,D,20150728,000000,9.93,10.25,9.61,10.01,198700,0
+LIND.US,D,20150729,000000,10.03,10.14,9.91,9.94,10700,0
+LIND.US,D,20150730,000000,9.91,10.24,9.9,10.05,247100,0
+LIND.US,D,20150731,000000,10.25,10.47,10.19,10.45,79600,0
+LIND.US,D,20150803,000000,10.52,10.56,10.17,10.39,89267,0
+LIND.US,D,20150804,000000,10.35,10.52,10.3,10.35,15600,0
+LIND.US,D,20150805,000000,10.4,10.4,10.26,10.26,5700,0
+LIND.US,D,20150806,000000,10.4,10.45,10.12,10.16,38775,0
+LIND.US,D,20150807,000000,10.16,10.16,10.06,10.09,12900,0
+LIND.US,D,20150810,000000,10.12,10.12,10.02,10.08,13400,0
+LIND.US,D,20150811,000000,10.08,10.08,9.86,9.92,29552,0
+LIND.US,D,20150812,000000,9.89,9.98,9.81,9.81,51400,0
+LIND.US,D,20150813,000000,9.88,9.89,9.61,9.61,33500,0
+LIND.US,D,20150814,000000,9.7,9.7,9.56,9.6,15200,0
+LIND.US,D,20150817,000000,9.61,9.7,9.6,9.7,8200,0
+LIND.US,D,20150818,000000,9.7,9.72,9.46,9.54,81600,0
+LIND.US,D,20150819,000000,9.62,9.62,9.5,9.52,112100,0
+LIND.US,D,20150820,000000,9.47,9.63,9.39,9.39,48500,0
+LIND.US,D,20150821,000000,9.38,9.49,9.11,9.16,92100,0
+LIND.US,D,20150824,000000,9.05,9.21,8.2,9.03,78249,0
+LIND.US,D,20150825,000000,9.02,9.25,8.9,8.91,52900,0
+LIND.US,D,20150826,000000,9.04,9.37,8.86,9.19,83000,0
+LIND.US,D,20150827,000000,9.2,9.5,9.15,9.47,23000,0
+LIND.US,D,20150828,000000,9.42,9.68,9.3,9.54,38000,0
+LIND.US,D,20150831,000000,9.58,9.75,9.35,9.56,92200,0
+LIND.US,D,20150901,000000,9.43,9.68,9.33,9.61,4400,0
+LIND.US,D,20150902,000000,9.71,9.71,8.98,9.4,61500,0
+LIND.US,D,20150903,000000,9.48,9.57,9.22,9.41,36000,0
+LIND.US,D,20150904,000000,9.31,9.42,8.96,9.12,55200,0
+LIND.US,D,20150908,000000,9.26,9.52,9.21,9.5,107800,0
+LIND.US,D,20150909,000000,9.49,9.63,9.2,9.35,190800,0
+LIND.US,D,20150910,000000,9.28,9.7,9.1,9.43,192728,0
+LIND.US,D,20150911,000000,9.33,9.6,9.12,9.35,109600,0
+LIND.US,D,20150914,000000,9.32,9.44,9.21,9.3,141100,0
+LIND.US,D,20150915,000000,9.3,9.544,9.2,9.36,218041,0
+LIND.US,D,20150916,000000,9.35,9.65,9.15,9.28,388300,0
+LIND.US,D,20150917,000000,9.28,9.62,8.92,9.3,484500,0
+LIND.US,D,20150918,000000,9.22,10.1,9.01,9.4,838100,0
+LIND.US,D,20150921,000000,9.4,9.84,9.28,9.72,259900,0
+LIND.US,D,20150922,000000,9.6,9.79,9.34,9.59,65000,0
+LIND.US,D,20150923,000000,9.56,9.98,9.43,9.91,41900,0
+LIND.US,D,20150924,000000,9.86,9.99,9.57,9.93,51144,0
+LIND.US,D,20150925,000000,9.92,9.98,9.49,9.83,128700,0
+LIND.US,D,20150928,000000,9.79,9.79,9.34,9.49,277661,0
+LIND.US,D,20150929,000000,9.45,9.8,9.36,9.48,173700,0
+LIND.US,D,20150930,000000,9.55,9.98,9.43,9.77,62500,0
+LIND.US,D,20151001,000000,9.73,9.96,9.32,9.56,104300,0
+LIND.US,D,20151002,000000,9.43,10.31,9.4,9.75,73700,0
+LIND.US,D,20151005,000000,9.75,9.9,9.59,9.83,19771,0
+LIND.US,D,20151006,000000,9.79,9.95,9.69,9.84,15500,0
+LIND.US,D,20151007,000000,9.86,10,9.41,9.99,65000,0
+LIND.US,D,20151008,000000,10,10.2,9.92,10.15,180200,0
+LIND.US,D,20151009,000000,10.2,10.2,10.09,10.13,16800,0
+LIND.US,D,20151012,000000,10.17,10.25,10,10.08,78321,0
+LIND.US,D,20151013,000000,9.99,10.12,9.83,9.87,25000,0
+LIND.US,D,20151014,000000,10,10,9.78,9.91,31400,0
+LIND.US,D,20151015,000000,10,10.15,9.89,10.13,43800,0
+LIND.US,D,20151016,000000,10.15,10.15,9.84,10.15,25100,0
+LIND.US,D,20151019,000000,10,10.29,9.77,10.06,12400,0
+LIND.US,D,20151020,000000,10.11,10.25,10,10.22,82476,0
+LIND.US,D,20151021,000000,10.2,10.57,10.2,10.36,332700,0
+LIND.US,D,20151022,000000,10.37,10.68,10.27,10.38,21300,0
+LIND.US,D,20151023,000000,10.51,10.6,9.86,10.43,129800,0
+LIND.US,D,20151026,000000,10.39,10.64,10.01,10.09,20100,0
+LIND.US,D,20151027,000000,10.09,10.51,9.97,10.17,36700,0
+LIND.US,D,20151028,000000,10.26,10.5,10.15,10.48,85000,0
+LIND.US,D,20151029,000000,10.43,10.61,10.21,10.39,53100,0
+LIND.US,D,20151030,000000,10.58,10.75,10.35,10.6,86600,0
+LIND.US,D,20151102,000000,10.59,10.71,10.38,10.67,33476,0
+LIND.US,D,20151103,000000,10.62,10.83,10.59,10.59,53800,0
+LIND.US,D,20151104,000000,10.55,10.68,10.41,10.56,41307,0
+LIND.US,D,20151105,000000,10.51,10.7,10.47,10.5,13600,0
+LIND.US,D,20151106,000000,10.53,10.56,10.18,10.38,36000,0
+LIND.US,D,20151109,000000,10.6,10.99,10.41,10.75,268100,0
+LIND.US,D,20151110,000000,10.73,10.78,10.44,10.58,38900,0
+LIND.US,D,20151111,000000,10.54,10.91,10.44,10.8,44500,0
+LIND.US,D,20151112,000000,10.81,10.92,10.47,10.53,58300,0
+LIND.US,D,20151113,000000,10.48,10.88,10.4,10.73,24300,0
+LIND.US,D,20151116,000000,10.8,10.93,10.7,10.89,141900,0
+LIND.US,D,20151117,000000,10.96,11,10.57,10.77,108500,0
+LIND.US,D,20151118,000000,10.74,10.74,10.34,10.47,69600,0
+LIND.US,D,20151119,000000,10.34,10.58,10.26,10.32,35600,0
+LIND.US,D,20151120,000000,10.45,10.63,10.35,10.52,25000,0
+LIND.US,D,20151123,000000,10.59,10.87,10.5,10.87,193500,0
+LIND.US,D,20151124,000000,10.8,10.95,10.68,10.8,268000,0
+LIND.US,D,20151125,000000,10.97,11.06,10.69,10.88,155800,0
+LIND.US,D,20151127,000000,11.05,11.05,10.81,10.87,23500,0
+LIND.US,D,20151130,000000,10.96,11.07,10.78,11.03,339300,0
+LIND.US,D,20151201,000000,11.08,11.25,10.85,11.03,159052,0
+LIND.US,D,20151202,000000,10.97,11.25,10.97,11.16,190020,0
+LIND.US,D,20151203,000000,11.08,11.19,10.955,11,39463,0
+LIND.US,D,20151204,000000,11.04,11.15,10.96,11.04,42400,0
+LIND.US,D,20151207,000000,10.99,11.02,10.93,10.94,31500,0
+LIND.US,D,20151208,000000,10.91,11.14,10.82,10.89,78706,0
+LIND.US,D,20151209,000000,10.97,11.06,10.92,10.99,56000,0
+LIND.US,D,20151210,000000,11.05,11.1,10.94,11.02,59900,0
+LIND.US,D,20151211,000000,10.9,11.1,10.79,11.08,91600,0
+LIND.US,D,20151214,000000,11.11,11.11,10.27,10.75,108395,0
+LIND.US,D,20151215,000000,10.82,11.1,10.82,11,60500,0
+LIND.US,D,20151216,000000,10.98,11.2,10.9,11.04,62100,0
+LIND.US,D,20151217,000000,11.02,11.02,10.75,10.82,43800,0
+LIND.US,D,20151218,000000,10.8,10.94,10.5,10.68,184300,0
+LIND.US,D,20151221,000000,10.75,10.75,10.37,10.4,165500,0
+LIND.US,D,20151222,000000,10.45,10.62,10.39,10.4,130943,0
+LIND.US,D,20151223,000000,10.54,10.9,10.45,10.71,63000,0
+LIND.US,D,20151224,000000,10.87,10.9,10.8,10.88,10366,0
+LIND.US,D,20151228,000000,10.9,11.12,10.825,11.04,16274,0
+LIND.US,D,20151229,000000,11.11,11.3,10.91,11.15,57138,0
+LIND.US,D,20151230,000000,11.19,11.25,11.05,11.09,15545,0
+LIND.US,D,20151231,000000,11.3,11.33,11.01,11.11,122689,0
+LIND.US,D,20160104,000000,10.94,11.29,10.74,11.26,43518,0
+LIND.US,D,20160105,000000,11.35,11.35,11.025,11.24,72673,0
+LIND.US,D,20160106,000000,11.08,11.24,11,11.06,68347,0
+LIND.US,D,20160107,000000,10.91,11.09,10.73,10.73,59321,0
+LIND.US,D,20160108,000000,10.82,10.98,10.68,10.82,41948,0
+LIND.US,D,20160111,000000,10.79,10.94,10.68,10.92,55407,0
+LIND.US,D,20160112,000000,10.95,11.11,10.8,10.94,50248,0
+LIND.US,D,20160113,000000,10.99,10.99,10.59,10.63,20530,0
+LIND.US,D,20160114,000000,10.64,10.8,10.47,10.63,52970,0
+LIND.US,D,20160115,000000,10.46,10.57,10.31,10.36,25318,0
+LIND.US,D,20160119,000000,10.4,10.63,10.26,10.41,83500,0
+LIND.US,D,20160120,000000,10.34,10.49,10.26,10.43,382813,0
+LIND.US,D,20160121,000000,10.35,10.66,10.33,10.33,40757,0
+LIND.US,D,20160122,000000,10.74,11.18,10.07,10.58,104915,0
+LIND.US,D,20160125,000000,10.74,10.88,10.12,10.18,116470,0
+LIND.US,D,20160126,000000,10.34,10.535,10.1,10.48,191118,0
+LIND.US,D,20160127,000000,10.45,10.55,10.33,10.39,66623,0
+LIND.US,D,20160128,000000,10.42,10.54,9.91,10.02,29412,0
+LIND.US,D,20160129,000000,10.06,10.2,9.96,10.02,59462,0
+LIND.US,D,20160201,000000,10.11,10.425,10.11,10.32,196453,0
+LIND.US,D,20160202,000000,10.32,10.4,10.12,10.12,65027,0
+LIND.US,D,20160203,000000,10.14,10.2,10.05,10.09,54854,0
+LIND.US,D,20160204,000000,10.14,10.3,9.71,10.23,71088,0
+LIND.US,D,20160205,000000,10.2,10.3,9.77,9.88,25238,0
+LIND.US,D,20160208,000000,9.75,9.97,9.6,9.97,33498,0
+LIND.US,D,20160209,000000,9.9,10.01,9.56,9.8,48273,0
+LIND.US,D,20160210,000000,9.79,9.99,9.68,9.78,43392,0
+LIND.US,D,20160211,000000,9.6,9.85,9.56,9.63,24944,0
+LIND.US,D,20160212,000000,9.66,9.91,9.6,9.91,59524,0
+LIND.US,D,20160216,000000,9.97,10.22,9.76,10.12,92851,0
+LIND.US,D,20160217,000000,10.18,10.325,9.96,10.12,31183,0
+LIND.US,D,20160218,000000,10.13,10.54,9.94,10.19,35817,0
+LIND.US,D,20160219,000000,10.38,10.38,9.9,9.99,94781,0
+LIND.US,D,20160222,000000,10.17,10.2,9.64,9.71,59156,0
+LIND.US,D,20160223,000000,9.72,9.941,9.7,9.89,38331,0
+LIND.US,D,20160224,000000,9.8,9.9,9.6,9.8,63572,0
+LIND.US,D,20160225,000000,9.74,9.86,9.28,9.49,84678,0
+LIND.US,D,20160226,000000,9.57,9.98,9.37,9.47,52958,0
+LIND.US,D,20160229,000000,9.32,10.13,9.27,9.66,127907,0
+LIND.US,D,20160301,000000,9.68,10.0025,9.68,9.9099,66281,0
+LIND.US,D,20160302,000000,10.1,10.11,9.53,9.75,60579,0
+LIND.US,D,20160303,000000,9.79,10.24,9.75,9.95,70661,0
+LIND.US,D,20160304,000000,9.99,11.4,9.3,9.59,94067,0
+LIND.US,D,20160307,000000,9.6,10.46,9.4,9.66,62549,0
+LIND.US,D,20160308,000000,9.68,9.87,9.5301,9.64,32475,0
+LIND.US,D,20160309,000000,9.8,10.01,9.6,9.74,54068,0
+LIND.US,D,20160310,000000,9.73,9.985,9.62,9.73,32815,0
+LIND.US,D,20160311,000000,10.04,10.47,9.82,10.35,95234,0
+LIND.US,D,20160314,000000,10.37,10.49,9.59,9.88,276786,0
+LIND.US,D,20160315,000000,9.88,10.01,9.54,9.81,134836,0
+LIND.US,D,20160316,000000,9.86,9.97,9.39,9.65,27422,0
+LIND.US,D,20160317,000000,9.53,9.91,9.395,9.84,47791,0
+LIND.US,D,20160318,000000,9.83,10.035,9.24,9.24,87303,0
+LIND.US,D,20160321,000000,9.35,10.05,9.35,10.04,79742,0
+LIND.US,D,20160322,000000,10.06,10.06,9.67,9.85,81177,0
+LIND.US,D,20160323,000000,9.82,10.02,9.75,9.9,106473,0
+LIND.US,D,20160324,000000,9.93,9.975,9.67,9.86,78507,0
+LIND.US,D,20160328,000000,10.06,10.14,9.78,9.85,77450,0
+LIND.US,D,20160329,000000,9.8,9.97,9.61,9.75,66804,0
+LIND.US,D,20160330,000000,9.81,9.98,9.67,9.83,125956,0
+LIND.US,D,20160331,000000,9.98,9.98,9.77,9.94,155823,0
+LIND.US,D,20160401,000000,9.83,9.95,9.62,9.76,88299,0
+LIND.US,D,20160404,000000,9.77,10,9.77,9.98,59538,0
+LIND.US,D,20160405,000000,9.98,10,9.83,9.91,50607,0
+LIND.US,D,20160406,000000,9.97,10.06,9.88,10.05,133023,0
+LIND.US,D,20160407,000000,10.06,10.4,9.86,9.98,43963,0
+LIND.US,D,20160408,000000,10,10,9.8,9.88,39501,0
+LIND.US,D,20160411,000000,9.97,10.44,9.72,9.96,65979,0
+LIND.US,D,20160412,000000,9.89,10.2,9.8,10.13,24424,0
+LIND.US,D,20160413,000000,10.2,10.43,9.99,10.22,46736,0
+LIND.US,D,20160414,000000,10.4,10.4,9.67,9.75,114729,0
+LIND.US,D,20160415,000000,9.76,10.14,9.7,9.9,35686,0
+LIND.US,D,20160418,000000,10.09,10.09,9.82,9.99,16850,0
+LIND.US,D,20160419,000000,10.01,10.12,9.71,9.87,17691,0
+LIND.US,D,20160420,000000,10.08,10.08,9.8,9.9,22460,0
+LIND.US,D,20160421,000000,9.9,9.93,9.5601,9.8,31482,0
+LIND.US,D,20160422,000000,9.78,9.9,9.755,9.83,7251,0
+LIND.US,D,20160425,000000,9.85,10.03,9.71,10.03,39389,0
+LIND.US,D,20160426,000000,10.11,10.26,9.93,10.07,34613,0
+LIND.US,D,20160427,000000,10.07,10.18,9.73,9.91,85390,0
+LIND.US,D,20160428,000000,9.855,9.91,9.79,9.9,30976,0
+LIND.US,D,20160429,000000,9.8,10.13,9.8,10,38176,0
+LIND.US,D,20160502,000000,9.95,10.39,9.93,10.19,66675,0
+LIND.US,D,20160503,000000,10.12,10.24,9.86,9.98,46635,0
+LIND.US,D,20160504,000000,9.94,10.18,9.82,10.04,55438,0
+LIND.US,D,20160505,000000,10.2,10.278,10,10.13,273129,0
+LIND.US,D,20160506,000000,10.1,10.4,9.91,10.23,91804,0
+LIND.US,D,20160509,000000,10.26,10.277,9.99,10.1,67257,0
+LIND.US,D,20160510,000000,9.88,10.32,9.88,10.19,55272,0
+LIND.US,D,20160511,000000,10.19,10.46,10.0264,10.07,54995,0
+LIND.US,D,20160512,000000,10.11,10.22,10.05,10.09,67728,0
+LIND.US,D,20160513,000000,10.07,10.35,9.9,10.22,54094,0
+LIND.US,D,20160516,000000,10.2,10.52,9.86,10.14,48967,0
+LIND.US,D,20160517,000000,10.15,10.695,9.91,9.99,44651,0
+LIND.US,D,20160518,000000,10,10.02,9.92,9.95,65463,0
+LIND.US,D,20160519,000000,9.92,10.06,9.82,9.83,78954,0
+LIND.US,D,20160520,000000,10.09,10.11,9.83,9.85,60376,0
+LIND.US,D,20160523,000000,10.07,10.07,9.64,9.79,279430,0
+LIND.US,D,20160524,000000,9.76,10.18,9.72,10.15,316275,0
+LIND.US,D,20160525,000000,10,10.14,10,10.1,42229,0
+LIND.US,D,20160526,000000,9.72,10.17,9.72,10.1,39591,0
+LIND.US,D,20160527,000000,10.13,10.2,9.96,10.06,39257,0
+LIND.US,D,20160531,000000,10.04,10.1574,9.83,10,84262,0
+LIND.US,D,20160601,000000,9.91,10,9.86,10,29988,0
+LIND.US,D,20160602,000000,9.94,10.28,9.85,9.88,36467,0
+LIND.US,D,20160603,000000,10.09,10.09,9.76,9.8,64006,0
+LIND.US,D,20160606,000000,9.84,10,9.64,9.86,120217,0
+LIND.US,D,20160607,000000,9.89,9.99,9.73,9.85,411345,0
+LIND.US,D,20160608,000000,9.86,10.05,9.75,9.9,44353,0
+LIND.US,D,20160609,000000,9.87,9.9,9.7,9.75,28318,0
+LIND.US,D,20160610,000000,9.75,9.92,9.6,9.8199,87633,0
+LIND.US,D,20160613,000000,9.85,9.89,8.995,9.05,232554,0
+LIND.US,D,20160614,000000,8.98,9.47,8.9,9.05,101777,0
+LIND.US,D,20160615,000000,9.06,9.14,9.06,9.06,175620,0
+LIND.US,D,20160616,000000,9.03,9.14,8.98,9.1,75690,0
+LIND.US,D,20160617,000000,9.14,9.18,9.04,9.13,39674,0
+LIND.US,D,20160620,000000,9.24,9.28,9.06,9.15,46841,0
+LIND.US,D,20160621,000000,9.1,9.18,8.88,8.97,68716,0
+LIND.US,D,20160622,000000,9.04,9.24,8.98,9.22,52726,0
+LIND.US,D,20160623,000000,9.23,9.61,9.2,9.39,88704,0
+LIND.US,D,20160624,000000,9.24,9.43,8.9201,8.99,987393,0
+LIND.US,D,20160627,000000,9.11,9.4,8.69,8.77,145340,0
+LIND.US,D,20160628,000000,8.88,9.52,8.88,9.37,101053,0
+LIND.US,D,20160629,000000,9.4,9.57,9.4,9.42,27205,0
+LIND.US,D,20160630,000000,9.42,9.64,9.4,9.63,63131,0
+LIND.US,D,20160701,000000,9.63,9.9,9.63,9.74,57560,0
+LIND.US,D,20160705,000000,9.64,9.72,9.45,9.53,39440,0
+LIND.US,D,20160706,000000,9.66,10.05,9.47,9.73,46147,0
+LIND.US,D,20160707,000000,9.72,9.77,9.67,9.69,40216,0
+LIND.US,D,20160708,000000,9.75,9.9,9.7,9.85,176983,0
+LIND.US,D,20160711,000000,9.9,10,9.755,9.94,103094,0
+LIND.US,D,20160712,000000,9.94,10.05,9.92,10,152051,0
+LIND.US,D,20160713,000000,10,10.05,9.93,10,48926,0
+LIND.US,D,20160714,000000,10,10.08,9.93,9.98,26701,0
+LIND.US,D,20160715,000000,10,10.02,9.92,9.98,306763,0
+LIND.US,D,20160718,000000,9.95,9.96,9.69,9.94,43266,0
+LIND.US,D,20160719,000000,9.94,9.95,9.87,9.9,43027,0
+LIND.US,D,20160720,000000,9.9499,9.95,9.78,9.86,37691,0
+LIND.US,D,20160721,000000,9.84,9.94,9.78,9.88,24592,0
+LIND.US,D,20160722,000000,9.84,9.97,9.84,9.9,27580,0
+LIND.US,D,20160725,000000,9.87,10,9.67,9.74,51465,0
+LIND.US,D,20160726,000000,9.76,9.895,9.7,9.78,36359,0
+LIND.US,D,20160727,000000,9.85,9.85,9.34,9.8,37168,0
+LIND.US,D,20160728,000000,9.83,9.85,9.6301,9.81,25354,0
+LIND.US,D,20160729,000000,9.85,9.99,9.765,9.94,145675,0
+LIND.US,D,20160801,000000,9.89,9.99,9.87,9.92,83035,0
+LIND.US,D,20160802,000000,9.96,10,9.905,9.93,58304,0
+LIND.US,D,20160803,000000,9.95,9.9599,9.81,9.8308,15918,0
+LIND.US,D,20160804,000000,9.95,9.95,9.68,9.72,31471,0
+LIND.US,D,20160805,000000,9.84,9.9,9.365,9.76,96298,0
+LIND.US,D,20160808,000000,9.5,9.57,9.19,9.25,134481,0
+LIND.US,D,20160809,000000,9.38,9.38,9.06,9.28,132452,0
+LIND.US,D,20160810,000000,9.2,9.36,9.11,9.2,49822,0
+LIND.US,D,20160811,000000,9.2,9.36,9.12,9.2,58423,0
+LIND.US,D,20160812,000000,9.2,9.21,8.75,9.2,42709,0
+LIND.US,D,20160815,000000,9.14,9.28,8.99,9.01,73034,0
+LIND.US,D,20160816,000000,9.01,9.01,8.79,8.84,61334,0
+LIND.US,D,20160817,000000,8.91,8.92,8.63,8.68,90876,0
+LIND.US,D,20160818,000000,8.73,8.81,8.51,8.75,68826,0
+LIND.US,D,20160819,000000,8.75,9.09,8.71,8.85,112444,0
+LIND.US,D,20160822,000000,8.88,8.89,8.73,8.85,93051,0
+LIND.US,D,20160823,000000,8.85,8.98,8.75,8.97,68385,0
+LIND.US,D,20160824,000000,8.99,9.06,8.75,9.04,56994,0
+LIND.US,D,20160825,000000,8.96,9.17,8.93,9,43033,0
+LIND.US,D,20160826,000000,9.17,9.18,8.98,9,32249,0
+LIND.US,D,20160829,000000,9.02,9.22,9,9.18,378199,0
+LIND.US,D,20160830,000000,9.16,9.3,9.16,9.28,14728,0
+LIND.US,D,20160831,000000,9.25,9.42,9.2,9.39,22148,0
+LIND.US,D,20160901,000000,9.42,9.5,9.2,9.28,25612,0
+LIND.US,D,20160902,000000,9.39,9.5,9.39,9.48,41005,0
+LIND.US,D,20160906,000000,9.51,9.6586,9.416,9.47,28425,0
+LIND.US,D,20160907,000000,9.49,9.53,9.43,9.48,118565,0
+LIND.US,D,20160908,000000,9.46,9.48,9.35,9.38,51486,0
+LIND.US,D,20160909,000000,9.43,9.43,9.2,9.21,37369,0
+LIND.US,D,20160912,000000,9.17,9.28,9.05,9.25,15559,0
+LIND.US,D,20160913,000000,9.19,9.21,9.15,9.15,28418,0
+LIND.US,D,20160914,000000,9.16,9.28,9.15,9.16,5700,0
+LIND.US,D,20160915,000000,9.2,9.22,9.15,9.18,21783,0
+LIND.US,D,20160916,000000,9.17,9.245,9.05,9.08,85607,0
+LIND.US,D,20160919,000000,9.1,9.1,9.05,9.05,37878,0
+LIND.US,D,20160920,000000,9.1,9.1,9.02,9.04,69098,0
+LIND.US,D,20160921,000000,9.09,9.09,9.01,9.05,28973,0
+LIND.US,D,20160922,000000,9.1,9.1,9.03,9.09,50565,0
+LIND.US,D,20160923,000000,9.1,9.1,9.05,9.05,19794,0
+LIND.US,D,20160926,000000,9.05,9.11,9.05,9.07,90686,0
+LIND.US,D,20160927,000000,9.05,9.4,9.05,9.15,59019,0
+LIND.US,D,20160928,000000,9.14,9.48,9.07,9.48,469167,0
+LIND.US,D,20160929,000000,9.32,9.4,9.1,9.2,48036,0
+LIND.US,D,20160930,000000,9.2,9.2,8.97,8.97,56622,0
+LIND.US,D,20161003,000000,8.97,8.97,8.63,8.73,52035,0
+LIND.US,D,20161004,000000,8.97,8.97,8.55,8.79,40837,0
+LIND.US,D,20161005,000000,8.85,9.18,8.8,9.16,60151,0
+LIND.US,D,20161006,000000,9.11,9.18,8.93,8.97,44802,0
+LIND.US,D,20161007,000000,9.04,9.04,8.69,8.78,55246,0
+LIND.US,D,20161010,000000,8.84,8.92,8.755,8.79,23213,0
+LIND.US,D,20161011,000000,8.81,8.84,8.58,8.6,85881,0
+LIND.US,D,20161012,000000,8.65,8.65,8.5,8.53,24521,0
+LIND.US,D,20161013,000000,8.49,8.5,8.31,8.32,30516,0
+LIND.US,D,20161014,000000,8.4,8.49,8.31,8.37,25516,0
+LIND.US,D,20161017,000000,8.35,8.39,8.23,8.24,9939,0
+LIND.US,D,20161018,000000,8.28,8.54,8.2,8.2,15549,0
+LIND.US,D,20161019,000000,8.25,8.42,8.25,8.4,28974,0
+LIND.US,D,20161020,000000,8.51,8.51,8.38,8.51,23379,0
+LIND.US,D,20161021,000000,8.43,8.52,8.28,8.47,34826,0
+LIND.US,D,20161024,000000,8.55,8.75,8.52,8.6,25525,0
+LIND.US,D,20161025,000000,8.57,8.57,8.4,8.43,22017,0
+LIND.US,D,20161026,000000,8.3601,8.44,8.36,8.36,18311,0
+LIND.US,D,20161027,000000,8.43,8.46,8.27,8.28,48441,0
+LIND.US,D,20161028,000000,8.25,8.31,8.21,8.22,18413,0
+LIND.US,D,20161031,000000,8.25,8.32,8.19,8.19,39302,0
+LIND.US,D,20161101,000000,8.23,8.335,7.83,7.98,66754,0
+LIND.US,D,20161102,000000,8.1999,8.1999,7.75,7.81,43206,0
+LIND.US,D,20161103,000000,7.86,8.14,7.835,8.05,49761,0
+LIND.US,D,20161104,000000,8.05,8.78,7.9091,8.51,128375,0
+LIND.US,D,20161107,000000,8.53,8.65,8.4,8.49,138626,0
+LIND.US,D,20161108,000000,8.49,8.56,8.4,8.48,26690,0
+LIND.US,D,20161109,000000,8.45,8.55,8.33,8.48,78186,0
+LIND.US,D,20161110,000000,8.53,9.13,8.53,8.99,72393,0
+LIND.US,D,20161111,000000,9.04,9.36,8.93,9.3,94576,0
+LIND.US,D,20161114,000000,9.4,9.41,9.11,9.29,105081,0
+LIND.US,D,20161115,000000,9.24,9.5,9.18,9.42,82543,0
+LIND.US,D,20161116,000000,9.38,9.998,9.37,9.86,103865,0
+LIND.US,D,20161117,000000,9.96,9.96,9.2818,9.7,471151,0
+LIND.US,D,20161118,000000,9.72,9.9,9.7,9.85,83615,0
+LIND.US,D,20161121,000000,9.9,9.95,9.72,9.77,99682,0
+LIND.US,D,20161122,000000,9.76,10.08,9.75,9.93,190381,0
+LIND.US,D,20161123,000000,9.95,9.99,9.77,9.98,84496,0
+LIND.US,D,20161125,000000,9.93,10.08,9.7,9.94,69780,0
+LIND.US,D,20161128,000000,9.91,9.96,9.76,9.81,86702,0
+LIND.US,D,20161129,000000,9.85,10.02,9.55,9.62,150926,0
+LIND.US,D,20161130,000000,9.7,9.9699,9.53,9.56,61834,0
+LIND.US,D,20161201,000000,9.65,9.93,9.54,9.77,82346,0
+LIND.US,D,20161202,000000,9.81,9.8299,9.63,9.65,56789,0
+LIND.US,D,20161205,000000,9.74,9.95,9.7,9.84,126458,0
+LIND.US,D,20161206,000000,9.88,9.98,9.76,9.85,111844,0
+LIND.US,D,20161207,000000,9.78,9.99,9.76,9.94,113671,0
+LIND.US,D,20161208,000000,9.94,10.07,9.86,9.95,116019,0
+LIND.US,D,20161209,000000,9.98,9.99,9.79,9.84,91497,0
+LIND.US,D,20161212,000000,9.75,9.9,9.68,9.82,63531,0
+LIND.US,D,20161213,000000,9.9,9.92,9.69,9.77,80986,0
+LIND.US,D,20161214,000000,9.79,9.8,9.67,9.72,38969,0
+LIND.US,D,20161215,000000,9.72,9.75,9.63,9.65,44148,0
+LIND.US,D,20161216,000000,9.68,9.87,9.49,9.52,151353,0
+LIND.US,D,20161219,000000,9.57,9.72,9.37,9.42,68106,0
+LIND.US,D,20161220,000000,9.44,9.64,9.37,9.47,111892,0
+LIND.US,D,20161221,000000,9.7,9.73,9.41,9.49,100449,0
+LIND.US,D,20161222,000000,9.46,9.64,9.38,9.53,70145,0
+LIND.US,D,20161223,000000,9.55,9.82,9.46,9.68,38541,0
+LIND.US,D,20161227,000000,9.7,9.89,9.46,9.72,29028,0
+LIND.US,D,20161228,000000,9.6,9.81,9.47,9.61,54261,0
+LIND.US,D,20161229,000000,9.63,9.64,9.29,9.33,29806,0
+LIND.US,D,20161230,000000,9.35,9.54,9.2,9.45,176840,0
+LIND.US,D,20170103,000000,9.54,9.84,9.45,9.65,119482,0
+LIND.US,D,20170104,000000,9.72,9.82,9.6,9.72,93774,0
+LIND.US,D,20170105,000000,9.71,9.79,9.66,9.69,79676,0
+LIND.US,D,20170106,000000,9.75,9.75,9.49,9.63,70451,0
+LIND.US,D,20170109,000000,9.59,9.71,9.46,9.56,61346,0
+LIND.US,D,20170110,000000,9.54,9.69,9.54,9.65,84096,0
+LIND.US,D,20170111,000000,9.595,9.7,9.56,9.63,97074,0
+LIND.US,D,20170112,000000,9.525,9.54,9.04,9.42,91638,0
+LIND.US,D,20170113,000000,9.48,9.57,9.35,9.49,42050,0
+LIND.US,D,20170117,000000,9.4,9.52,9.2,9.4,84680,0
+LIND.US,D,20170118,000000,9.45,9.55,9.32,9.4,126444,0
+LIND.US,D,20170119,000000,9.39,9.54,8.93,8.99,82245,0
+LIND.US,D,20170120,000000,8.97,9.31,8.97,9.14,130859,0
+LIND.US,D,20170123,000000,9.05,9.255,9,9.17,103112,0
+LIND.US,D,20170124,000000,9.11,9.53,9.11,9.51,223812,0
+LIND.US,D,20170125,000000,9.61,9.69,9.44,9.5,279900,0
+LIND.US,D,20170126,000000,9.44,9.47,9.01,9.18,36611,0
+LIND.US,D,20170127,000000,9.16,9.35,9,9.13,10360,0
+LIND.US,D,20170130,000000,8.98,9.15,8.88,8.98,32654,0
+LIND.US,D,20170131,000000,8.96,9.07,8.85,8.99,14786,0
+LIND.US,D,20170201,000000,9.07,9.135,8.91,8.99,72654,0
+LIND.US,D,20170202,000000,8.99,9.255,8.91,9.07,96466,0
+LIND.US,D,20170203,000000,9.14,9.31,8.92,9.1,110735,0
+LIND.US,D,20170206,000000,9.11,9.21,9.06,9.09,50433,0
+LIND.US,D,20170207,000000,9.13,9.49,9.08,9.44,141560,0
+LIND.US,D,20170208,000000,9.44,9.45,8.97,9.32,78258,0
+LIND.US,D,20170209,000000,9.31,9.5,9.29,9.49,65512,0
+LIND.US,D,20170210,000000,9.49,9.84,9.41,9.53,104022,0
+LIND.US,D,20170213,000000,9.61,9.61,9.41,9.43,95364,0
+LIND.US,D,20170214,000000,9.43,9.45,9.22,9.34,114824,0
+LIND.US,D,20170215,000000,9.28,9.36,9.24,9.33,65442,0
+LIND.US,D,20170216,000000,9.41,9.41,9.13,9.25,20315,0
+LIND.US,D,20170217,000000,9.28,9.3,9.18,9.25,24330,0
+LIND.US,D,20170221,000000,9.26,9.3,9.13,9.24,32809,0
+LIND.US,D,20170222,000000,9.23,9.23,8.96,8.99,23428,0
+LIND.US,D,20170223,000000,8.99,9,8.91,8.97,23890,0
+LIND.US,D,20170224,000000,9.24,9.24,8.95,9.09,137006,0
+LIND.US,D,20170227,000000,9.065,9.1,8.97,8.9999,69625,0
+LIND.US,D,20170228,000000,9,9,8.96,8.97,51997,0
+LIND.US,D,20170301,000000,9.05,9.05,8.9,9.03,41359,0
+LIND.US,D,20170302,000000,8.99,9,8.95,8.96,13016,0
+LIND.US,D,20170303,000000,8.97,9,8.85,8.97,31753,0
+LIND.US,D,20170306,000000,8.91,9.63,8.83,8.85,52011,0
+LIND.US,D,20170307,000000,8.75,9.29,8.51,9.06,113717,0
+LIND.US,D,20170308,000000,9.05,9.25,8.88,8.9,37944,0
+LIND.US,D,20170309,000000,8.7542,9.23,8.74,9.18,84983,0
+LIND.US,D,20170310,000000,9.17,9.26,9,9.16,84424,0
+LIND.US,D,20170313,000000,9.15,9.19,8.94,8.97,123317,0
+LIND.US,D,20170314,000000,8.96,8.96,8.66,8.85,47984,0
+LIND.US,D,20170315,000000,8.84,9,8.8,8.91,29758,0
+LIND.US,D,20170316,000000,8.9665,8.9665,8.82,8.9,22565,0
+LIND.US,D,20170317,000000,8.82,9.05,8.8,9,89259,0
+LIND.US,D,20170320,000000,8.86,8.88,8.73,8.76,100140,0
+LIND.US,D,20170321,000000,8.7,8.75,8.54,8.62,103980,0
+LIND.US,D,20170322,000000,8.56,8.75,8.3801,8.72,106894,0
+LIND.US,D,20170323,000000,8.75,9,8.73,8.99,54669,0
+LIND.US,D,20170324,000000,8.99,9,8.94,8.94,42794,0
+LIND.US,D,20170327,000000,8.85,9,8.77,8.86,43148,0
+LIND.US,D,20170328,000000,8.83,9,8.77,8.9,36566,0
+LIND.US,D,20170329,000000,8.85,8.9999,8.83,8.94,15842,0
+LIND.US,D,20170330,000000,8.9,9,8.9,8.98,20160,0
+LIND.US,D,20170331,000000,8.91,9,8.8,8.96,456355,0
+LIND.US,D,20170403,000000,8.9,9,8.89,8.98,53498,0
+LIND.US,D,20170404,000000,8.98,9.23,8.94,9.17,137575,0
+LIND.US,D,20170405,000000,9.23,9.38,8.92,8.97,82357,0
+LIND.US,D,20170406,000000,8.95,9.06,8.92,9,58060,0
+LIND.US,D,20170407,000000,8.95,9.0775,8.95,9,49948,0
+LIND.US,D,20170410,000000,9.02,9.18,8.95,8.98,36971,0
+LIND.US,D,20170411,000000,8.95,9.22,8.95,9.2,351099,0
+LIND.US,D,20170412,000000,9.3,9.42,9.03,9.26,31223,0
+LIND.US,D,20170413,000000,9.22,9.27,9.04,9.13,33320,0
+LIND.US,D,20170417,000000,9.22,9.22,9.03,9.12,32171,0
+LIND.US,D,20170418,000000,9.38,9.4,9.05,9.16,42810,0
+LIND.US,D,20170419,000000,9.29,9.45,9.18,9.21,28486,0
+LIND.US,D,20170420,000000,9.3197,9.32,9.12,9.13,38464,0
+LIND.US,D,20170421,000000,9.19,9.37,9.09,9.3,46378,0
+LIND.US,D,20170424,000000,9.41,9.49,9.32,9.39,27248,0
+LIND.US,D,20170425,000000,9.47,9.5,9.39,9.41,29397,0
+LIND.US,D,20170426,000000,9.38,9.52,9.37,9.39,88391,0
+LIND.US,D,20170427,000000,9.45,9.5,9.33,9.47,32796,0
+LIND.US,D,20170428,000000,9.5,9.52,9.26,9.5,100667,0
+LIND.US,D,20170501,000000,9.5,9.53,9.2749,9.4,53343,0
+LIND.US,D,20170502,000000,9.45,9.5,9.37,9.45,58457,0
+LIND.US,D,20170503,000000,9.47,9.47,9.16,9.18,21222,0
+LIND.US,D,20170504,000000,9.21,9.2399,9,9.09,38764,0
+LIND.US,D,20170505,000000,9.07,9.12,9.02,9.06,20258,0
+LIND.US,D,20170508,000000,9.04,9.16,8.965,9.06,47329,0
+LIND.US,D,20170509,000000,8.96,9.18,8.85,8.95,69302,0
+LIND.US,D,20170510,000000,8.96,9.31,8.88,9.17,116346,0
+LIND.US,D,20170511,000000,9.12,9.29,9.02,9.21,81541,0
+LIND.US,D,20170512,000000,9.17,9.26,8.78,9.08,42017,0
+LIND.US,D,20170515,000000,9.37,9.5,9.19,9.39,59251,0
+LIND.US,D,20170516,000000,9.39,9.4485,9.2,9.35,71559,0
+LIND.US,D,20170517,000000,9.29,9.37,9.15,9.3,71174,0
+LIND.US,D,20170518,000000,9.06,9.38,9.06,9.3,78263,0
+LIND.US,D,20170519,000000,9.26,9.35,9.23,9.27,53160,0
+LIND.US,D,20170522,000000,9.31,9.48,9.31,9.31,52196,0
+LIND.US,D,20170523,000000,9.06,9.41,9.06,9.31,48395,0
+LIND.US,D,20170524,000000,9.42,9.4289,9.25,9.3,47061,0
+LIND.US,D,20170525,000000,9.42,9.42,9.26,9.31,74088,0
+LIND.US,D,20170526,000000,9.35,9.4,9.22,9.34,40100,0
+LIND.US,D,20170530,000000,9.37,9.5,9.3,9.49,101108,0
+LIND.US,D,20170531,000000,9.5,9.55,9.37,9.52,88826,0
+LIND.US,D,20170601,000000,9.53,10,9.4399,9.98,76483,0
+LIND.US,D,20170602,000000,10,10.02,9.91,9.94,122280,0
+LIND.US,D,20170605,000000,9.98,9.98,9.61,9.64,72207,0
+LIND.US,D,20170606,000000,9.65,9.9,9.57,9.6,94782,0
+LIND.US,D,20170607,000000,9.82,9.82,9.51,9.59,51668,0
+LIND.US,D,20170608,000000,9.57,9.76,9.47,9.68,98979,0
+LIND.US,D,20170609,000000,9.73,9.9,9.4,9.87,90128,0
+LIND.US,D,20170612,000000,9.94,9.94,9.5,9.59,182062,0
+LIND.US,D,20170613,000000,9.69,9.69,9.51,9.65,61872,0
+LIND.US,D,20170614,000000,9.8,9.83,9.51,9.61,69452,0
+LIND.US,D,20170615,000000,9.55,9.82,9.53,9.77,70459,0
+LIND.US,D,20170616,000000,9.64,9.82,9.41,9.63,237101,0
+LIND.US,D,20170619,000000,9.595,9.84,9.54,9.78,55224,0
+LIND.US,D,20170620,000000,9.75,9.97,9.7,9.83,48963,0
+LIND.US,D,20170621,000000,9.73,9.92,9.73,9.84,53601,0
+LIND.US,D,20170622,000000,9.87,10.03,9.78,9.93,126015,0
+LIND.US,D,20170623,000000,9.95,9.97,9.58,9.87,556942,0
+LIND.US,D,20170626,000000,9.88,10.22,9.82,10.15,113310,0
+LIND.US,D,20170627,000000,10.15,10.61,10.15,10.35,94202,0
+LIND.US,D,20170628,000000,10.4,10.55,10.25,10.46,28404,0
+LIND.US,D,20170629,000000,10.47,10.5,10.33,10.48,39433,0
+LIND.US,D,20170630,000000,10.49,10.625,10.13,10.5,58296,0
+LIND.US,D,20170703,000000,10.45,10.73,10.13,10.53,15546,0
+LIND.US,D,20170705,000000,10.54,10.54,10.16,10.41,51410,0
+LIND.US,D,20170706,000000,10.37,10.46,10.185,10.29,90975,0
+LIND.US,D,20170707,000000,10.33,10.38,10.12,10.15,51740,0
+LIND.US,D,20170710,000000,10.1,10.37,9.98,10.03,49236,0
+LIND.US,D,20170711,000000,9.96,10.48,9.82,10.01,59708,0
+LIND.US,D,20170712,000000,9.93,10.1599,9.89,9.97,48788,0
+LIND.US,D,20170713,000000,10.04,10.04,9.79,9.8,51247,0
+LIND.US,D,20170714,000000,9.76,9.8,9.58,9.78,56833,0
+LIND.US,D,20170717,000000,9.77,9.97,9.65,9.97,36659,0
+LIND.US,D,20170718,000000,9.96,10.04,9.96,10.03,59137,0
+LIND.US,D,20170719,000000,10.14,10.3,10.05,10.17,309617,0
+LIND.US,D,20170720,000000,10.13,10.22,10.05,10.05,18368,0
+LIND.US,D,20170721,000000,10.17,10.18,9.98,10.06,187253,0
+LIND.US,D,20170724,000000,10.05,10.05,9.75,10,126504,0
+LIND.US,D,20170725,000000,10.2,10.27,10,10.18,51789,0
+LIND.US,D,20170726,000000,10.15,10.27,10.06,10.17,46487,0
+LIND.US,D,20170727,000000,10.23,10.23,9.99,10.05,43719,0
+LIND.US,D,20170728,000000,10.02,10.1,9.93,10.03,35932,0
+LIND.US,D,20170731,000000,10.005,10.06,9.94,10.01,75547,0
+LIND.US,D,20170801,000000,10.01,10.06,9.89,10.03,52283,0
+LIND.US,D,20170802,000000,10.1,10.1,9.65,9.76,48718,0
+LIND.US,D,20170803,000000,9.73,10.17,9.55,10.14,86341,0
+LIND.US,D,20170804,000000,10.15,10.31,10,10.18,126179,0
+LIND.US,D,20170807,000000,10.2,10.46,10.09,10.34,83994,0
+LIND.US,D,20170808,000000,10.37,10.5,10.32,10.43,65835,0
+LIND.US,D,20170809,000000,10.44,10.5,10.27,10.28,59141,0
+LIND.US,D,20170810,000000,10.29,10.35,10.2,10.25,89148,0
+LIND.US,D,20170811,000000,10.3,10.3,10.05,10.1,61129,0
+LIND.US,D,20170814,000000,10.13,10.2,10.12,10.2,38208,0
+LIND.US,D,20170815,000000,10.12,10.21,9.83,10.2,69103,0
+LIND.US,D,20170816,000000,10.26,10.64,10.09,10.58,82945,0
+LIND.US,D,20170817,000000,10.5,10.71,10.13,10.16,52161,0
+LIND.US,D,20170818,000000,10.03,10.21,9.91,10.1,74034,0
+LIND.US,D,20170821,000000,10.09,10.4,10.02,10.37,71418,0
+LIND.US,D,20170822,000000,10.34,10.52,10.05,10.5,238248,0
+LIND.US,D,20170823,000000,10.38,10.68,10.37,10.65,280164,0
+LIND.US,D,20170824,000000,10.74,10.915,10.63,10.79,137249,0
+LIND.US,D,20170825,000000,10.81,10.86,10.76,10.82,94303,0
+LIND.US,D,20170828,000000,10.77,11.04,10.62,11.01,83313,0
+LIND.US,D,20170829,000000,11,11.06,10.88,10.94,286422,0
+LIND.US,D,20170830,000000,10.99,11.25,10.96,11.21,298949,0
+LIND.US,D,20170831,000000,11.21,11.26,11.1,11.13,365119,0
+LIND.US,D,20170901,000000,11.19,11.19,11.05,11.17,67481,0
+LIND.US,D,20170905,000000,11.17,11.19,10.99,11.01,68688,0
+LIND.US,D,20170906,000000,11.02,11.04,10.79,10.8,161842,0
+LIND.US,D,20170907,000000,10.88,10.9,10.62,10.72,142809,0
+LIND.US,D,20170908,000000,10.74,10.92,10.67,10.83,68385,0
+LIND.US,D,20170911,000000,10.91,11,10.845,10.86,75336,0
+LIND.US,D,20170912,000000,10.87,10.94,10.73,10.88,101868,0
+LIND.US,D,20170913,000000,10.87,10.97,10.82,10.9,104554,0
+LIND.US,D,20170914,000000,10.91,11,10.82,10.95,125884,0
+LIND.US,D,20170915,000000,10.98,11.03,10.85,10.98,262056,0
+LIND.US,D,20170918,000000,10.97,11.02,10.93,11.01,88351,0
+LIND.US,D,20170919,000000,10.98,11.04,10.9,10.94,112131,0
+LIND.US,D,20170920,000000,10.95,10.95,10.8,10.91,223391,0
+LIND.US,D,20170921,000000,10.88,10.99,10.88,10.91,66160,0
+LIND.US,D,20170922,000000,10.9,10.95,10.84,10.87,83124,0
+LIND.US,D,20170925,000000,10.82,10.91,10.77,10.81,25692,0
+LIND.US,D,20170926,000000,10.82,10.88,10.76,10.84,40917,0
+LIND.US,D,20170927,000000,10.86,10.95,10.78,10.915,84025,0
+LIND.US,D,20170928,000000,10.91,10.95,10.8,10.82,46954,0
+LIND.US,D,20170929,000000,10.75,10.77,10.67,10.7,66792,0
+LIND.US,D,20171002,000000,10.68,10.74,10.63,10.72,66334,0
+LIND.US,D,20171003,000000,10.78,10.95,10.76,10.87,200745,0
+LIND.US,D,20171004,000000,10.88,10.91,10.72,10.86,85075,0
+LIND.US,D,20171005,000000,10.9,10.9,10.76,10.78,33439,0
+LIND.US,D,20171006,000000,10.75,10.84,10.66,10.71,45647,0
+LIND.US,D,20171009,000000,10.74,10.75,10.51,10.68,29880,0
+LIND.US,D,20171010,000000,10.74,10.78,10.675,10.74,24911,0
+LIND.US,D,20171011,000000,10.79,10.82,10.68,10.73,66428,0
+LIND.US,D,20171012,000000,10.78,10.78,10.53,10.55,33323,0
+LIND.US,D,20171013,000000,10.7591,10.7591,10.46,10.53,52831,0
+LIND.US,D,20171016,000000,10.54,11.13,10.39,10.55,53542,0
+LIND.US,D,20171017,000000,10.55,10.73,10.31,10.37,157292,0
+LIND.US,D,20171018,000000,10.4,10.6,10.33,10.44,71645,0
+LIND.US,D,20171019,000000,10.45,10.57,10.4,10.52,48523,0
+LIND.US,D,20171020,000000,10.62,10.755,10.55,10.74,66270,0
+LIND.US,D,20171023,000000,10.75,10.84,10.62,10.73,55792,0
+LIND.US,D,20171024,000000,10.79,10.9,10.56,10.59,43192,0
+LIND.US,D,20171025,000000,10.55,10.6,10.35,10.49,25258,0
+LIND.US,D,20171026,000000,10.5,10.9056,10.37,10.41,39040,0
+LIND.US,D,20171027,000000,10.66,10.79,10.51,10.72,87539,0
+LIND.US,D,20171030,000000,10.55,10.95,10.5,10.69,1089781,0
+LIND.US,D,20171031,000000,10.7,10.82,10.59,10.72,95816,0
+LIND.US,D,20171101,000000,10.82,10.82,10.62,10.74,59987,0
+LIND.US,D,20171102,000000,10.75,10.755,10.6,10.7,60733,0
+LIND.US,D,20171103,000000,10.77,10.77,10.58,10.7,108236,0
+LIND.US,D,20171106,000000,10.71,10.73,10.51,10.63,87331,0
+LIND.US,D,20171107,000000,10.6815,10.69,10.21,10.41,65988,0
+LIND.US,D,20171108,000000,10.37,10.46,10.17,10.34,43534,0
+LIND.US,D,20171109,000000,10.2,10.405,10.08,10.39,43567,0
+LIND.US,D,20171110,000000,10.56,10.56,10.37,10.46,34058,0
+LIND.US,D,20171113,000000,10.44,10.66,10.36,10.6,56850,0
+LIND.US,D,20171114,000000,10.55,10.63,10.52,10.6,37210,0
+LIND.US,D,20171115,000000,10.55,10.6,10.42,10.55,53995,0
+LIND.US,D,20171116,000000,10.57,10.66,10.47,10.55,69309,0
+LIND.US,D,20171117,000000,10.49,10.59,10.08,10.54,70439,0
+LIND.US,D,20171120,000000,10.55,10.6,10.1,10.57,41235,0
+LIND.US,D,20171121,000000,10.6,10.62,10.19,10.54,53965,0
+LIND.US,D,20171122,000000,10.54,10.6,10.42,10.56,104435,0
+LIND.US,D,20171124,000000,10.58,10.65,10.5,10.62,37405,0
+LIND.US,D,20171127,000000,10.63,10.645,10.56,10.6,100666,0
+LIND.US,D,20171128,000000,10.59,10.63,10.59,10.59,53243,0
+LIND.US,D,20171129,000000,10.6,10.62,10.49,10.54,47242,0
+LIND.US,D,20171130,000000,10.6,10.6,9.91,10.26,287571,0
+LIND.US,D,20171201,000000,10.25,10.31,9.99,10.28,63795,0
+LIND.US,D,20171204,000000,10.35,10.45,10.31,10.39,53756,0
+LIND.US,D,20171205,000000,10.4,10.4,10.17,10.19,41630,0
+LIND.US,D,20171206,000000,10.1,10.28,10.04,10.25,68567,0
+LIND.US,D,20171207,000000,10.24,10.4,10.05,10.12,40604,0
+LIND.US,D,20171208,000000,10.16,10.16,9.93,9.96,44263,0
+LIND.US,D,20171211,000000,9.86,10.29,9.86,10.24,76388,0
+LIND.US,D,20171212,000000,10.28,10.28,9.97,10,50744,0
+LIND.US,D,20171213,000000,9.95,10.05,9.87,9.98,205559,0
+LIND.US,D,20171214,000000,9.99,10.2,9.77,9.91,83184,0
+LIND.US,D,20171215,000000,9.87,10.05,9.75,9.76,153556,0
+LIND.US,D,20171218,000000,9.82,9.935,9.21,9.72,84374,0
+LIND.US,D,20171219,000000,9.8,9.85,9.66,9.74,55808,0
+LIND.US,D,20171220,000000,9.75,9.87,9.62,9.84,68116,0
+LIND.US,D,20171221,000000,9.9,10.06,9.82,9.85,127205,0
+LIND.US,D,20171222,000000,9.82,10.11,9.7,9.96,141680,0
+LIND.US,D,20171226,000000,9.91,9.91,9.71,9.71,48179,0
+LIND.US,D,20171227,000000,9.75,9.75,9.32,9.58,78392,0
+LIND.US,D,20171228,000000,9.59,9.71,9.44,9.64,41454,0
+LIND.US,D,20171229,000000,9.63,9.85,9.57,9.79,80359,0
+LIND.US,D,20180102,000000,9.8,10,9.77,9.99,102618,0
+LIND.US,D,20180103,000000,9.99,10.01,9.87,9.9,103325,0
+LIND.US,D,20180104,000000,9.95,10.05,9.84,9.95,102219,0
+LIND.US,D,20180105,000000,9.98,10,9.77,9.89,71140,0
+LIND.US,D,20180108,000000,9.88,9.94,9.71,9.76,36182,0
+LIND.US,D,20180109,000000,9.75,9.75,9.66,9.66,20682,0
+LIND.US,D,20180110,000000,9.68,9.79,9.53,9.76,105388,0
+LIND.US,D,20180111,000000,9.75,9.83,9.73,9.82,113740,0
+LIND.US,D,20180112,000000,9.86,10.07,9.79,9.92,38429,0
+LIND.US,D,20180116,000000,9.94,10.08,9.885,9.91,52984,0
+LIND.US,D,20180117,000000,10.09,10.09,9.92,9.99,26519,0
+LIND.US,D,20180118,000000,9.98,10.42,9.9,10,37603,0
+LIND.US,D,20180119,000000,9.99,10.21,9.845,10.07,54702,0
+LIND.US,D,20180122,000000,10.06,10.06,9.905,9.99,29070,0
+LIND.US,D,20180123,000000,10.01,10.01,9.89,9.89,35255,0
+LIND.US,D,20180124,000000,9.89,9.98,9.81,9.85,11412,0
+LIND.US,D,20180125,000000,9.88,9.89,9.8,9.81,56284,0
+LIND.US,D,20180126,000000,9.85,9.85,9.72,9.74,48761,0
+LIND.US,D,20180129,000000,9.71,9.71,9.6,9.65,53360,0
+LIND.US,D,20180130,000000,9.59,9.7,9.54,9.59,67474,0
+LIND.US,D,20180131,000000,9.61,9.68,9.24,9.27,46915,0
+LIND.US,D,20180201,000000,9.26,9.48,9.12,9.36,83112,0
+LIND.US,D,20180202,000000,9.34,9.39,9.145,9.25,101564,0
+LIND.US,D,20180205,000000,9.2,9.32,8.98,8.99,72937,0
+LIND.US,D,20180206,000000,8.9,9.23,8.9,9.17,83848,0
+LIND.US,D,20180207,000000,9.14,9.32,8.9579,9.1,523100,0
+LIND.US,D,20180208,000000,9.11,9.11,8.965,9.08,42099,0
+LIND.US,D,20180209,000000,9.17,9.3,9.01,9.23,72249,0
+LIND.US,D,20180212,000000,9.27,9.39,9.17,9.235,51795,0
+LIND.US,D,20180213,000000,9.21,9.31,9.01,9.21,91652,0
+LIND.US,D,20180214,000000,9.14,9.47,9.12,9.17,50109,0
+LIND.US,D,20180215,000000,9.19,9.29,9.06,9.08,160857,0
+LIND.US,D,20180216,000000,9.06,9.16,8.89,8.92,133475,0
+LIND.US,D,20180220,000000,8.9,9.08,8.66,9.01,73970,0
+LIND.US,D,20180221,000000,9.03,9.3,9.03,9.2,73559,0
+LIND.US,D,20180222,000000,9.22,9.35,9.1,9.24,111442,0
+LIND.US,D,20180223,000000,9.24,9.41,9.13,9.28,78911,0
+LIND.US,D,20180226,000000,9.31,9.31,9.16,9.3,42327,0
+LIND.US,D,20180227,000000,9.31,9.43,9.07,9.19,81698,0
+LIND.US,D,20180228,000000,9.13,9.31,9,9.21,142646,0
+LIND.US,D,20180301,000000,9.18,9.32,9.09,9.22,35940,0
+LIND.US,D,20180302,000000,9.16,9.35,9.0101,9.26,105793,0
+LIND.US,D,20180305,000000,9.21,9.3,8.87,9.16,68689,0
+LIND.US,D,20180306,000000,9.27,9.36,9.13,9.29,144785,0
+LIND.US,D,20180307,000000,9.26,9.39,9.24,9.34,225689,0
+LIND.US,D,20180308,000000,9.35,9.48,9.28,9.39,146793,0
+LIND.US,D,20180309,000000,9.43,9.615,9.36,9.55,144329,0
+LIND.US,D,20180312,000000,9.62,9.63,9.52,9.61,71550,0
+LIND.US,D,20180313,000000,9.67,9.88,9.54,9.58,702976,0
+LIND.US,D,20180314,000000,9.6,10,9.57,9.9,192004,0
+LIND.US,D,20180315,000000,9.92,9.94,9.8,9.85,134763,0
+LIND.US,D,20180316,000000,9.83,10.1,9.79,9.99,253758,0
+LIND.US,D,20180319,000000,9.91,10.12,9.84,10.1,70132,0
+LIND.US,D,20180320,000000,10.09,10.15,9.95,9.99,76652,0
+LIND.US,D,20180321,000000,10.01,10.05,9.9,10,83199,0
+LIND.US,D,20180322,000000,9.97,10,9.84,9.9,68507,0
+LIND.US,D,20180323,000000,9.94,10.38,9.91,10.1,74443,0
+LIND.US,D,20180326,000000,10.18,10.5,10.07,10.35,559361,0
+LIND.US,D,20180327,000000,10.34,10.58,10.3,10.37,65578,0
+LIND.US,D,20180328,000000,10.36,10.45,10.04,10.07,152604,0
+LIND.US,D,20180329,000000,10.15,10.38,10.1,10.27,203306,0
+LIND.US,D,20180402,000000,10.26,10.41,10.19,10.27,157684,0
+LIND.US,D,20180403,000000,10.35,10.61,10.2,10.43,92506,0
+LIND.US,D,20180404,000000,10.38,10.61,10.34,10.52,78464,0
+LIND.US,D,20180405,000000,10.58,10.65,10.405,10.61,64821,0
+LIND.US,D,20180406,000000,10.65,10.79,10.545,10.59,56509,0
+LIND.US,D,20180409,000000,10.64,10.7,10.5,10.57,75770,0
+LIND.US,D,20180410,000000,10.61,10.92,10.49,10.8,454941,0
+LIND.US,D,20180411,000000,10.84,10.94,10.73,10.84,57415,0
+LIND.US,D,20180412,000000,10.88,10.98,10.83,10.89,92778,0
+LIND.US,D,20180413,000000,10.9,10.9,10.68,10.83,55751,0
+LIND.US,D,20180416,000000,10.87,11,10.83,10.96,66591,0
+LIND.US,D,20180417,000000,10.99,11.13,10.99,11.13,45186,0
+LIND.US,D,20180418,000000,11.12,11.25,11.07,11.22,77164,0
+LIND.US,D,20180419,000000,11.18,11.29,11.12,11.22,32872,0
+LIND.US,D,20180420,000000,11.17,11.35,11.15,11.33,67236,0
+LIND.US,D,20180423,000000,11.42,12.07,11.05,11.31,45252,0
+LIND.US,D,20180424,000000,11.34,11.43,11.16,11.2,33659,0
+LIND.US,D,20180425,000000,11.21,11.25,10.95,10.97,120565,0
+LIND.US,D,20180426,000000,10.96,11.1,10.88,10.94,34435,0
+LIND.US,D,20180427,000000,10.98,10.99,10.86,10.93,19299,0
+LIND.US,D,20180430,000000,10.92,11.03,10.87,10.95,27616,0
+LIND.US,D,20180501,000000,10.96,10.96,10.82,10.93,37263,0
+LIND.US,D,20180502,000000,10.89,11,10.83,10.95,43153,0
+LIND.US,D,20180503,000000,11.09,11.3599,10.8925,11.05,106832,0
+LIND.US,D,20180504,000000,11.05,11.8,11.05,11.65,163998,0
+LIND.US,D,20180507,000000,11.69,11.84,11.6,11.76,172540,0
+LIND.US,D,20180508,000000,11.77,11.99,11.75,11.76,117589,0
+LIND.US,D,20180509,000000,11.78,11.83,11.44,11.48,85217,0
+LIND.US,D,20180510,000000,11.52,11.6289,11.42,11.46,116086,0
+LIND.US,D,20180511,000000,11.45,12.03,11.45,11.92,525126,0
+LIND.US,D,20180514,000000,11.94,12.2,11.94,12.07,92844,0
+LIND.US,D,20180515,000000,12.06,12.14,11.97,12.03,233916,0
+LIND.US,D,20180516,000000,12.01,12.05,11.9,12.04,72305,0
+LIND.US,D,20180517,000000,12.01,12.13,11.8,12.06,209924,0
+LIND.US,D,20180518,000000,12.12,12.53,12.12,12.51,134835,0
+LIND.US,D,20180521,000000,12.56,12.9,12.5401,12.75,265454,0
+LIND.US,D,20180522,000000,12.75,12.95,12.54,12.84,228001,0
+LIND.US,D,20180523,000000,12.81,13,12.76,12.89,112799,0
+LIND.US,D,20180524,000000,12.91,12.98,12.8,12.86,244848,0
+LIND.US,D,20180525,000000,12.85,12.85,12.49,12.5,137729,0
+LIND.US,D,20180529,000000,12.51,12.52,12.1,12.19,274735,0
+LIND.US,D,20180530,000000,12.21,12.28,12.08,12.1,259182,0
+LIND.US,D,20180531,000000,12.08,12.32,11.95,12,274719,0
+LIND.US,D,20180601,000000,12.09,12.17,11.94,12,203430,0
+LIND.US,D,20180604,000000,12,12.19,12,12.07,167673,0
+LIND.US,D,20180605,000000,12.07,12.14,11.95,12.01,171653,0
+LIND.US,D,20180606,000000,12.02,12.3,11.99,12.27,131486,0
+LIND.US,D,20180607,000000,12.27,12.44,12.22,12.38,53860,0
+LIND.US,D,20180608,000000,12.36,12.56,12.36,12.51,100997,0
+LIND.US,D,20180611,000000,12.46,12.86,12.46,12.81,103804,0
+LIND.US,D,20180612,000000,12.74,12.87,12.58,12.82,122416,0
+LIND.US,D,20180613,000000,12.86,12.92,12.45,12.63,132335,0
+LIND.US,D,20180614,000000,12.69,12.95,12.6891,12.93,145543,0
+LIND.US,D,20180615,000000,12.87,13.08,12.84,13.03,279099,0
+LIND.US,D,20180618,000000,13.02,13.25,13.02,13.22,161485,0
+LIND.US,D,20180619,000000,13.15,13.25,13,13.14,201691,0
+LIND.US,D,20180620,000000,13.17,13.38,12.97,13.05,146487,0
+LIND.US,D,20180621,000000,13.06,13.13,12.75,12.95,96732,0
+LIND.US,D,20180622,000000,13,13,12.67,12.81,317588,0
+LIND.US,D,20180625,000000,12.74,12.9,12.52,12.77,145593,0
+LIND.US,D,20180626,000000,12.78,13,12.76,12.98,70474,0
+LIND.US,D,20180627,000000,12.95,12.97,12.7,12.8,140674,0
+LIND.US,D,20180628,000000,12.77,13.03,12.74,13.03,101972,0
+LIND.US,D,20180629,000000,13.05,13.54,13.02,13.25,223172,0
+LIND.US,D,20180702,000000,13.22,13.39,13.02,13.12,67388,0
+LIND.US,D,20180703,000000,13.14,13.67,13.14,13.44,58407,0
+LIND.US,D,20180705,000000,13.46,13.51,13.35,13.42,58458,0
+LIND.US,D,20180706,000000,13.43,13.61,13.36,13.47,58722,0
+LIND.US,D,20180709,000000,13.51,13.61,12.9591,13.52,57433,0
+LIND.US,D,20180710,000000,13.51,13.71,13.47,13.64,86499,0
+LIND.US,D,20180711,000000,13.58,13.67,13.42,13.45,96608,0
+LIND.US,D,20180712,000000,13.49,13.63,13.31,13.49,44942,0
+LIND.US,D,20180713,000000,13.5,13.56,13.35,13.44,69146,0
+LIND.US,D,20180716,000000,13.43,13.5,13.24,13.47,47726,0
+LIND.US,D,20180717,000000,13.5,13.71,13.5,13.63,81464,0
+LIND.US,D,20180718,000000,13.63,13.67,13.54,13.6,38513,0
+LIND.US,D,20180719,000000,13.65,13.75,13.46,13.66,91228,0
+LIND.US,D,20180720,000000,13.63,13.76,13.41,13.5,99531,0
+LIND.US,D,20180723,000000,13.49,13.57,13.37,13.47,51713,0
+LIND.US,D,20180724,000000,13.5,13.51,13.28,13.4,81545,0
+LIND.US,D,20180725,000000,13.42,13.475,13.13,13.4,219637,0
+LIND.US,D,20180726,000000,13.39,13.52,13.23,13.25,112492,0
+LIND.US,D,20180727,000000,13.24,13.29,12.74,12.88,99068,0
+LIND.US,D,20180730,000000,12.82,12.99,12.73,12.87,102273,0
+LIND.US,D,20180731,000000,12.91,13.33,12.86,13.24,111666,0
+LIND.US,D,20180801,000000,13.19,13.36,12.93,13.01,90351,0
+LIND.US,D,20180802,000000,12.36,13.55,12.1,13.19,351945,0
+LIND.US,D,20180803,000000,13.13,13.43,12.97,13.27,147978,0
+LIND.US,D,20180806,000000,13.27,13.61,13.27,13.59,83979,0
+LIND.US,D,20180807,000000,13.62,14.175,13.38,14.03,268874,0
+LIND.US,D,20180808,000000,14.02,14.55,13.45,13.58,107136,0
+LIND.US,D,20180809,000000,13.57,13.86,13.57,13.8,70854,0
+LIND.US,D,20180810,000000,13.7,14.01,13.53,13.84,102445,0
+LIND.US,D,20180813,000000,13.9,14.02,13.69,13.77,83316,0
+LIND.US,D,20180814,000000,13.81,14.12,13.81,14.07,54573,0
+LIND.US,D,20180815,000000,14.04,14.21,13.95,14.14,135851,0
+LIND.US,D,20180816,000000,14.16,14.65,14.13,14.47,214933,0
+LIND.US,D,20180817,000000,14.42,14.83,14.4,14.78,171068,0
+LIND.US,D,20180820,000000,14.96,15.46,14.8,15.02,94007,0
+LIND.US,D,20180821,000000,15.07,15.21,15.02,15.04,120968,0
+LIND.US,D,20180822,000000,15.04,15.26,14.97,15.07,316527,0
+LIND.US,D,20180823,000000,15.13,15.15,14.36,15.12,128648,0
+LIND.US,D,20180824,000000,15.15,15.88,15,15.08,142081,0
+LIND.US,D,20180827,000000,15.03,15.2,14.965,15.11,196756,0
+LIND.US,D,20180828,000000,15.13,15.2,15.06,15.1,39491,0
+LIND.US,D,20180829,000000,15.11,15.18,14.99,15.11,38454,0
+LIND.US,D,20180830,000000,15.12,15.17,15.06,15.13,36982,0
+LIND.US,D,20180831,000000,15.15,15.26,15.06,15.19,127676,0
+LIND.US,D,20180904,000000,15.18,15.46,15.03,15.43,84676,0
+LIND.US,D,20180905,000000,15.43,15.48,15.33,15.35,128446,0
+LIND.US,D,20180906,000000,15.42,15.47,14.88,14.9,68637,0
+LIND.US,D,20180907,000000,14.91,14.99,14.63,14.66,53456,0
+LIND.US,D,20180910,000000,14.62,14.85,14.62,14.64,65519,0
+LIND.US,D,20180911,000000,14.64,14.7,14.5,14.52,62113,0
+LIND.US,D,20180912,000000,14.47,14.66,14.4,14.55,77795,0
+LIND.US,D,20180913,000000,14.59,14.6904,14.45,14.51,30698,0
+LIND.US,D,20180914,000000,14.51,14.6587,14.51,14.54,71680,0
+LIND.US,D,20180917,000000,14.52,14.71,14.49,14.67,113925,0
+LIND.US,D,20180918,000000,14.68,15.26,14.68,15.06,67756,0
+LIND.US,D,20180919,000000,15.06,15.08,14.61,14.8,55440,0
+LIND.US,D,20180920,000000,14.83,14.9,14.73,14.8,55946,0
+LIND.US,D,20180921,000000,14.8,15.02,14.7,14.89,221195,0
+LIND.US,D,20180924,000000,14.87,15.01,14.61,14.66,30293,0
+LIND.US,D,20180925,000000,14.66,14.71,14.49,14.6,50712,0
+LIND.US,D,20180926,000000,14.64,14.68,14.47,14.62,42751,0
+LIND.US,D,20180927,000000,14.56,14.83,14.56,14.71,49388,0
+LIND.US,D,20180928,000000,14.7,14.92,14.67,14.87,125559,0
+LIND.US,D,20181001,000000,14.92,15.12,14.85,14.94,69523,0
+LIND.US,D,20181002,000000,14.92,14.98,14.78,14.88,42200,0
+LIND.US,D,20181003,000000,14.88,14.95,14.75,14.84,124858,0
+LIND.US,D,20181004,000000,14.84,14.85,14.65,14.7,53759,0
+LIND.US,D,20181005,000000,14.74,14.74,14.26,14.5,44820,0
+LIND.US,D,20181008,000000,14.48,14.54,14.2672,14.35,25451,0
+LIND.US,D,20181009,000000,14.31,14.45,14.08,14.17,47369,0
+LIND.US,D,20181010,000000,14.13,14.18,13.82,13.82,76726,0
+LIND.US,D,20181011,000000,13.77,14.06,13.5173,13.76,110739,0
+LIND.US,D,20181012,000000,13.95,14.04,13.39,13.46,167004,0
+LIND.US,D,20181015,000000,13.45,13.73,13.3901,13.44,86776,0
+LIND.US,D,20181016,000000,13.5,14.21,13.3338,14.19,51890,0
+LIND.US,D,20181017,000000,14.16,14.19,13.84,13.85,53373,0
+LIND.US,D,20181018,000000,13.81,14.58,13.55,13.59,48284,0
+LIND.US,D,20181019,000000,13.55,13.83,13.47,13.54,42970,0
+LIND.US,D,20181022,000000,13.56,13.64,13.23,13.33,126937,0
+LIND.US,D,20181023,000000,13.18,13.44,12.93,13.27,271102,0
+LIND.US,D,20181024,000000,13.25,13.44,13,13.02,65963,0
+LIND.US,D,20181025,000000,13.03,13.43,12.99,13.34,85001,0
+LIND.US,D,20181026,000000,13.18,13.48,13.04,13.25,45032,0
+LIND.US,D,20181029,000000,13.38,13.7,13.19,13.27,38976,0
+LIND.US,D,20181030,000000,13.26,13.55,13.2,13.48,40725,0
+LIND.US,D,20181031,000000,13.62,13.74,13.46,13.51,78949,0
+LIND.US,D,20181101,000000,13.74,13.85,13.5,13.64,118280,0
+LIND.US,D,20181102,000000,12.75,14,12.75,13.34,127981,0
+LIND.US,D,20181105,000000,13.37,13.62,13.29,13.43,79347,0
+LIND.US,D,20181106,000000,13.46,13.85,13.4402,13.49,41764,0
+LIND.US,D,20181107,000000,13.55,13.9036,12.84,13.49,62114,0
+LIND.US,D,20181108,000000,13.43,13.56,13.28,13.31,63118,0
+LIND.US,D,20181109,000000,13.29,13.31,13.01,13.28,67670,0
+LIND.US,D,20181112,000000,13.27,13.38,12.74,13.19,86157,0
+LIND.US,D,20181113,000000,13.24,13.36,12.82,12.98,93580,0
+LIND.US,D,20181114,000000,13.09,13.23,12.92,13.01,65393,0
+LIND.US,D,20181115,000000,12.97,13.24,12.53,13.06,1217968,0
+LIND.US,D,20181116,000000,13.07,13.24,13.02,13.07,209886,0
+LIND.US,D,20181119,000000,13.06,13.24,12.86,12.96,75859,0
+LIND.US,D,20181120,000000,12.81,13.0575,12.69,12.75,227298,0
+LIND.US,D,20181121,000000,12.81,12.99,12.77,12.94,79509,0
+LIND.US,D,20181123,000000,12.9,13.205,12.8,13.06,49386,0
+LIND.US,D,20181126,000000,13.14,13.41,12.97,13.13,62613,0
+LIND.US,D,20181127,000000,13,13.2,12.91,12.93,39621,0
+LIND.US,D,20181128,000000,12.94,13.14,12.77,13.04,86224,0
+LIND.US,D,20181129,000000,13,13.22,12.65,12.74,49141,0
+LIND.US,D,20181130,000000,12.75,12.95,12.665,12.88,184324,0
+LIND.US,D,20181203,000000,13,13.0376,12.7217,12.93,32801,0
+LIND.US,D,20181204,000000,12.85,12.93,12.6331,12.74,97690,0
+LIND.US,D,20181206,000000,12.73,13.22,12.73,13.2,72699,0
+LIND.US,D,20181207,000000,13.19,13.2,12.93,12.98,84013,0
+LIND.US,D,20181210,000000,12.99,13.08,12.73,12.9,52924,0
+LIND.US,D,20181211,000000,13.01,13.15,12.735,12.78,47798,0
+LIND.US,D,20181212,000000,12.88,13.15,12.67,13.12,133013,0
+LIND.US,D,20181213,000000,13.13,13.18,12.85,13.06,45724,0
+LIND.US,D,20181214,000000,13,13.32,12.92,12.99,74113,0
+LIND.US,D,20181217,000000,13.1,13.71,13.08,13.24,239019,0
+LIND.US,D,20181218,000000,13.37,13.37,12.91,13.21,123133,0
+LIND.US,D,20181219,000000,13.23,13.41,13,13.05,184108,0
+LIND.US,D,20181220,000000,13.06,13.12,12.37,12.56,342624,0
+LIND.US,D,20181221,000000,12.55,12.89,12.291,12.82,242105,0
+LIND.US,D,20181224,000000,12.78,13.03,12.32,12.32,43891,0
+LIND.US,D,20181226,000000,12.36,13.03,12.36,13.02,131150,0
+LIND.US,D,20181227,000000,12.88,13.09,12.81,12.99,95297,0
+LIND.US,D,20181228,000000,12.98,13.35,12.9601,13.23,75143,0
+LIND.US,D,20181231,000000,13.24,13.55,13.15,13.46,136494,0
+LIND.US,D,20190102,000000,13.31,13.31,12.99,13.17,102549,0
+LIND.US,D,20190103,000000,12.79,13.41,12.79,13.06,133688,0
+LIND.US,D,20190104,000000,13.2,13.47,13.08,13.34,50075,0
+LIND.US,D,20190107,000000,13.34,13.53,13.04,13.09,75343,0
+LIND.US,D,20190108,000000,13.17,13.17,12.96,13,62519,0
+LIND.US,D,20190109,000000,12.95,13.225,12.82,13,97663,0
+LIND.US,D,20190110,000000,12.95,13.11,12.86,12.98,78595,0
+LIND.US,D,20190111,000000,12.87,13,12.6,12.76,178918,0
+LIND.US,D,20190114,000000,12.67,12.705,12.33,12.51,83092,0
+LIND.US,D,20190115,000000,12.51,12.68,12.46,12.63,53774,0
+LIND.US,D,20190116,000000,12.755,12.78,12.45,12.57,50879,0
+LIND.US,D,20190117,000000,12.53,12.6,12.41,12.51,60267,0
+LIND.US,D,20190118,000000,12.54,12.58,12.405,12.46,68921,0
+LIND.US,D,20190122,000000,12.41,12.51,12.32,12.42,61197,0
+LIND.US,D,20190123,000000,12.36,12.6125,12.3,12.52,46984,0
+LIND.US,D,20190124,000000,12.29,12.68,12.29,12.64,32078,0
+LIND.US,D,20190125,000000,12.75,13.0599,12.51,12.79,416279,0
+LIND.US,D,20190128,000000,12.71,12.78,12.4,12.49,73055,0
+LIND.US,D,20190129,000000,12.53,12.56,12.29,12.35,91440,0
+LIND.US,D,20190130,000000,12.59,12.59,12.3,12.36,81918,0
+LIND.US,D,20190131,000000,12.33,12.33,12.1,12.29,59070,0
+LIND.US,D,20190201,000000,12.28,12.4,12.09,12.24,74363,0
+LIND.US,D,20190204,000000,12.2,12.335,12.14,12.28,70963,0
+LIND.US,D,20190205,000000,12.31,12.42,12.1366,12.21,66181,0
+LIND.US,D,20190206,000000,12.16,12.31,12.065,12.19,391760,0
+LIND.US,D,20190207,000000,12,12.41,11.98,12.38,85312,0
+LIND.US,D,20190208,000000,12.5,12.5,12.14,12.42,99925,0
+LIND.US,D,20190211,000000,12.45,12.5,12.29,12.35,73549,0
+LIND.US,D,20190212,000000,12.35,12.47,12.3,12.46,148986,0
+LIND.US,D,20190213,000000,12.5646,12.82,12.49,12.77,148439,0
+LIND.US,D,20190214,000000,12.74,12.74,12.53,12.58,36965,0
+LIND.US,D,20190215,000000,12.74,13.16,12.7,13.08,104019,0
+LIND.US,D,20190219,000000,13.15,13.18,13.03,13.07,53212,0
+LIND.US,D,20190220,000000,12.99,13.125,12.97,13.04,37602,0
+LIND.US,D,20190221,000000,13.11,13.35,12.99,13.34,237157,0
+LIND.US,D,20190222,000000,13.35,13.63,13.32,13.36,49024,0
+LIND.US,D,20190225,000000,13.38,13.38,13.2,13.34,41798,0
+LIND.US,D,20190226,000000,13.46,13.57,13.09,13.5,96580,0
+LIND.US,D,20190227,000000,13.49,13.81,13.49,13.6,117582,0
+LIND.US,D,20190228,000000,13.72,13.945,13.5,13.59,266131,0
+LIND.US,D,20190301,000000,13.76,14.18,13.635,14.09,278978,0
+LIND.US,D,20190304,000000,14.13,14.455,14.03,14.31,165858,0
+LIND.US,D,20190305,000000,14.29,14.71,14.2881,14.53,156789,0
+LIND.US,D,20190306,000000,14.46,14.86,14.4303,14.78,198687,0
+LIND.US,D,20190307,000000,14.66,15.35,14.62,15.19,716091,0
+LIND.US,D,20190308,000000,15.25,15.99,15.25,15.79,385214,0
+LIND.US,D,20190311,000000,15.98,16.4,15.8,15.93,322189,0
+LIND.US,D,20190312,000000,16,16.04,15.42,15.6,386831,0
+LIND.US,D,20190313,000000,15.7,15.728,15.475,15.51,197981,0
+LIND.US,D,20190314,000000,15.5,15.5976,15.05,15.16,174977,0
+LIND.US,D,20190315,000000,15.2,15.4,15.2,15.28,312031,0
+LIND.US,D,20190318,000000,15.33,15.42,15.155,15.3,315394,0
+LIND.US,D,20190319,000000,15.29,15.48,15.2,15.42,109043,0
+LIND.US,D,20190320,000000,15.42,15.52,15.13,15.27,137067,0
+LIND.US,D,20190321,000000,15.2,15.52,15.13,15.19,435198,0
+LIND.US,D,20190322,000000,15.05,15.37,15.05,15.22,151786,0
+LIND.US,D,20190325,000000,15.23,15.38,15.05,15.2,70565,0
+LIND.US,D,20190326,000000,15.24,15.38,14.75,15.33,1148403,0
+LIND.US,D,20190327,000000,15.33,15.51,15.06,15.25,226625,0
+LIND.US,D,20190328,000000,15.23,15.41,15.0335,15.2,90467,0
+LIND.US,D,20190329,000000,15.26,15.4,15.05,15.25,259153,0
+LIND.US,D,20190401,000000,15.35,15.51,15.2,15.48,232111,0
+LIND.US,D,20190402,000000,15.48,15.57,15.35,15.56,196218,0
+LIND.US,D,20190403,000000,15.62,15.8,15.5,15.71,276417,0
+LIND.US,D,20190404,000000,15.72,15.99,15.71,15.96,187092,0
+LIND.US,D,20190405,000000,16.41,16.4282,16.01,16.21,314758,0
+LIND.US,D,20190408,000000,16.25,16.46,16.01,16.4,162892,0
+LIND.US,D,20190409,000000,16.47,16.47,16.23,16.23,223960,0
+LIND.US,D,20190410,000000,16.28,16.41,16.22,16.24,191158,0
+LIND.US,D,20190411,000000,16.23,16.6,16.14,16.26,86666,0
+LIND.US,D,20190412,000000,16.25,16.41,16.22,16.23,93942,0
+LIND.US,D,20190415,000000,16.19,16.33,16.13,16.29,69334,0
+LIND.US,D,20190416,000000,16.36,16.48,16.28,16.31,152183,0
+LIND.US,D,20190417,000000,16.34,16.36,16.13,16.15,116474,0
+LIND.US,D,20190418,000000,16.11,16.29,16.03,16.17,113707,0
+LIND.US,D,20190422,000000,16.12,16.15,15.5122,15.69,235870,0
+LIND.US,D,20190423,000000,15.66,16.01,15.66,15.85,128334,0
+LIND.US,D,20190424,000000,15.85,16.01,15.85,15.87,204666,0
+LIND.US,D,20190425,000000,15.83,16.15,15.8,15.94,286251,0
+LIND.US,D,20190426,000000,15.97,16.3,15.9,16.12,237605,0
+LIND.US,D,20190429,000000,16.14,16.27,15.92,16.12,171356,0
+LIND.US,D,20190430,000000,16.18,16.24,16,16.21,189848,0
+LIND.US,D,20190501,000000,16.6,16.6,15.9,15.98,190398,0
+LIND.US,D,20190502,000000,16.19,16.33,15.98,16.24,134382,0
+LIND.US,D,20190503,000000,16.3,16.34,15.94,16.07,161376,0
+LIND.US,D,20190506,000000,15.93,16.11,15.58,16.02,215084,0
+LIND.US,D,20190507,000000,15.93,16.425,15.68,16.19,431760,0
+LIND.US,D,20190508,000000,16.19,16.21,15.95,16.01,234765,0
+LIND.US,D,20190509,000000,15.97,16.11,15.955,16.03,204659,0
+LIND.US,D,20190510,000000,15.98,16.31,15.98,16.15,166297,0
+LIND.US,D,20190513,000000,15.93,16.05,15.85,15.93,137954,0
+LIND.US,D,20190514,000000,15.93,16.25,15.85,16.09,297044,0
+LIND.US,D,20190515,000000,16.04,16.17,15.9,16.14,456613,0
+LIND.US,D,20190516,000000,16.19,16.24,15.92,16.04,113072,0
+LIND.US,D,20190517,000000,15.97,16.02,15.82,15.91,106829,0
+LIND.US,D,20190520,000000,15.85,16.22,15.81,16.18,134346,0
+LIND.US,D,20190521,000000,16.12,16.5,16,16.24,339202,0
+LIND.US,D,20190522,000000,16.19,16.54,16.09,16.51,300542,0
+LIND.US,D,20190523,000000,16.43,16.57,16.375,16.49,177711,0
+LIND.US,D,20190524,000000,16.52,17.04,16.29,16.51,212895,0
+LIND.US,D,20190528,000000,16.6,16.73,16.37,16.48,146290,0
+LIND.US,D,20190529,000000,16.45,16.48,16.25,16.36,236412,0
+LIND.US,D,20190530,000000,16.4,16.5999,16.33,16.39,172812,0
+LIND.US,D,20190531,000000,16.33,16.41,16.05,16.32,392744,0
+LIND.US,D,20190603,000000,16.29,16.84,16.23,16.81,408380,0
+LIND.US,D,20190604,000000,16.86,17.28,16.47,16.49,573348,0
+LIND.US,D,20190605,000000,16.52,16.69,16.4,16.55,415098,0
+LIND.US,D,20190606,000000,16.58,16.67,16.35,16.43,224972,0
+LIND.US,D,20190607,000000,16.48,16.6,16.42,16.44,93568,0
+LIND.US,D,20190610,000000,16.43,16.58,16.43,16.45,72950,0
+LIND.US,D,20190611,000000,16.51,16.51,16.34,16.44,149654,0
+LIND.US,D,20190612,000000,16.48,16.735,16.48,16.59,109806,0
+LIND.US,D,20190613,000000,16.61,16.91,16.57,16.84,237611,0
+LIND.US,D,20190614,000000,16.87,18.03,16.75,17.73,883244,0
+LIND.US,D,20190617,000000,17.92,18.43,17.59,17.65,193963,0
+LIND.US,D,20190618,000000,17.7,17.765,17.04,17.19,165804,0
+LIND.US,D,20190619,000000,17.31,17.66,17.17,17.57,420658,0
+LIND.US,D,20190620,000000,17.57,17.73,17.3,17.52,112008,0
+LIND.US,D,20190621,000000,17.47,17.61,17.38,17.44,210802,0
+LIND.US,D,20190624,000000,17.47,17.68,17.2,17.3,132917,0
+LIND.US,D,20190625,000000,17.46,17.46,17.06,17.06,274401,0
+LIND.US,D,20190626,000000,17.06,17.38,16.91,17.27,161466,0
+LIND.US,D,20190627,000000,17.27,17.47,17.25,17.47,384028,0
+LIND.US,D,20190628,000000,17.45,18.235,17.15,17.95,559221,0
+LIND.US,D,20190701,000000,17.99,18.49,17.96,18.44,249660,0
+LIND.US,D,20190702,000000,17.99,18.29,17.3466,17.55,259998,0
+LIND.US,D,20190703,000000,17.53,17.7678,17.4301,17.61,93871,0
+LIND.US,D,20190705,000000,17.55,17.55,17.11,17.12,118749,0
+LIND.US,D,20190708,000000,17.1,17.17,16.86,16.98,106203,0
+LIND.US,D,20190709,000000,16.86,17.06,16.7301,17.05,111694,0
+LIND.US,D,20190710,000000,17.08,17.25,16.63,16.95,199724,0
+LIND.US,D,20190711,000000,16.94,17.07,16.82,16.95,113123,0
+LIND.US,D,20190712,000000,17.2,17.92,17.12,17.72,170585,0
+LIND.US,D,20190715,000000,17.8,17.95,17.56,17.93,109952,0
+LIND.US,D,20190716,000000,17.89,18.41,17.86,18.36,221070,0
+LIND.US,D,20190717,000000,18.36,18.83,18.22,18.81,136826,0
+LIND.US,D,20190718,000000,18.77,18.88,18.61,18.77,141303,0
+LIND.US,D,20190719,000000,18.73,18.91,18.275,18.28,190871,0
+LIND.US,D,20190722,000000,18,18.095,17.67,17.93,210238,0
+LIND.US,D,20190723,000000,17.98,18.425,17.87,18.41,156351,0
+LIND.US,D,20190724,000000,18.39,18.74,18.22,18.67,78323,0
+LIND.US,D,20190725,000000,18.65,18.82,18.52,18.68,72043,0
+LIND.US,D,20190726,000000,18.71,18.95,18.63,18.71,101580,0
+LIND.US,D,20190729,000000,18.71,18.85,18.35,18.51,206905,0
+LIND.US,D,20190730,000000,18.43,18.87,18.35,18.85,129413,0
+LIND.US,D,20190731,000000,18.74,19,18.67,18.83,202681,0
+LIND.US,D,20190801,000000,18.03,19.2,17.71,18.5,261785,0
+LIND.US,D,20190802,000000,18.36,19.04,18.3,18.9,173018,0
+LIND.US,D,20190805,000000,18.72,18.72,18.0775,18.3,143895,0
+LIND.US,D,20190806,000000,18.31,18.76,18.28,18.66,137036,0
+LIND.US,D,20190807,000000,18.67,18.93,18.44,18.57,155693,0
+LIND.US,D,20190808,000000,18.66,19.2,18.66,18.98,113521,0
+LIND.US,D,20190809,000000,18.82,19.14,18.8,18.8,62426,0
+LIND.US,D,20190812,000000,18.7,18.85,18.53,18.61,130256,0
+LIND.US,D,20190813,000000,18.6,18.81,18.57,18.8,109791,0
+LIND.US,D,20190814,000000,18.78,18.78,17.99,18.3,156420,0
+LIND.US,D,20190815,000000,18.26,18.6,18.15,18.43,113128,0
+LIND.US,D,20190816,000000,18.55,18.6,18.13,18.22,129569,0
+LIND.US,D,20190819,000000,18.33,18.66,18.11,18.44,140575,0
+LIND.US,D,20190820,000000,18.37,18.61,18.3,18.55,196525,0
+LIND.US,D,20190821,000000,18.61,18.98,18.55,18.89,156954,0
+LIND.US,D,20190822,000000,18.84,19.29,18.84,18.99,277586,0
+LIND.US,D,20190823,000000,18.88,19.12,18.44,18.62,103838,0
+LIND.US,D,20190826,000000,18.71,18.86,18.52,18.78,101137,0
+LIND.US,D,20190827,000000,18.85,18.97,18.54,18.72,93316,0
+LIND.US,D,20190828,000000,18.69,19.01,18.69,18.9,151337,0
+LIND.US,D,20190829,000000,19.03,19.18,18.9,19,148186,0
+LIND.US,D,20190830,000000,19,19.24,18.48,18.66,247626,0
+LIND.US,D,20190903,000000,18.58,18.72,18.36,18.69,202054,0
+LIND.US,D,20190904,000000,18.82,18.92,18.6,18.72,220708,0
+LIND.US,D,20190905,000000,18.83,18.96,18.4,18.43,76658,0
+LIND.US,D,20190906,000000,18.45,18.54,18.21,18.33,208745,0
+LIND.US,D,20190909,000000,18.32,18.46,18.06,18.37,78767,0
+LIND.US,D,20190910,000000,18.3,18.38,17.85,18.1,139113,0
+LIND.US,D,20190911,000000,18.1,18.1,16.97,17.14,219554,0
+LIND.US,D,20190912,000000,17.18,17.4,16.99,17.26,167355,0
+LIND.US,D,20190913,000000,17.33,18.15,17.33,18,159339,0
+LIND.US,D,20190916,000000,17.96,18.01,17.53,17.57,70616,0
+LIND.US,D,20190917,000000,17.54,17.6725,17.205,17.41,299978,0
+LIND.US,D,20190918,000000,17.47,17.62,17.18,17.38,243035,0
+LIND.US,D,20190919,000000,17.41,17.73,17.41,17.67,93106,0
+LIND.US,D,20190920,000000,17.65,17.76,17.48,17.69,154139,0
+LIND.US,D,20190923,000000,17.6,17.95,17.56,17.92,109544,0
+LIND.US,D,20190924,000000,17.94,18.13,17.88,18.01,153315,0
+LIND.US,D,20190925,000000,18,18.155,17.93,18,181555,0
+LIND.US,D,20190926,000000,17.81,18.1354,17.13,17.15,146088,0
+LIND.US,D,20190927,000000,17.13,17.41,17.04,17.19,98267,0
+LIND.US,D,20190930,000000,17.17,17.34,16.5,16.76,331351,0
+LIND.US,D,20191001,000000,16.78,17.03,16.57,16.75,218735,0
+LIND.US,D,20191002,000000,16.67,17.16,16.59,17.01,134949,0
+LIND.US,D,20191003,000000,16.95,17.22,16.8901,16.99,387318,0
+LIND.US,D,20191004,000000,16.98,17.24,16.52,16.68,140401,0
+LIND.US,D,20191007,000000,16.6,17.13,16.6,16.84,815332,0
+LIND.US,D,20191008,000000,16.83,16.93,16.7,16.91,101512,0
+LIND.US,D,20191009,000000,16.87,17.14,16.835,16.98,134152,0
+LIND.US,D,20191010,000000,16.98,17.08,16.76,16.98,99064,0
+LIND.US,D,20191011,000000,17.11,17.17,16.86,16.91,72039,0
+LIND.US,D,20191014,000000,16.89,16.89,16.58,16.67,88171,0
+LIND.US,D,20191015,000000,16.65,16.8,16.53,16.75,55759,0
+LIND.US,D,20191016,000000,16.74,16.79,16.51,16.71,74019,0
+LIND.US,D,20191017,000000,16.74,16.96,16.65,16.95,101115,0
+LIND.US,D,20191018,000000,16.88,16.98,16.7,16.93,511203,0
+LIND.US,D,20191021,000000,16.93,17.44,16.93,17.35,89024,0
+LIND.US,D,20191022,000000,17.12,17.4249,17.01,17.18,56082,0
+LIND.US,D,20191023,000000,17.16,17.3,16.99,17.11,312400,0
+LIND.US,D,20191024,000000,17.1,17.22,16.84,16.9,105120,0
+LIND.US,D,20191025,000000,16.87,16.945,16.52,16.54,140255,0
+LIND.US,D,20191028,000000,16.47,16.51,16.1,16.38,131167,0
+LIND.US,D,20191029,000000,16.38,16.38,15.75,15.85,292362,0
+LIND.US,D,20191030,000000,14,15.72,13.07,15.03,309173,0
+LIND.US,D,20191031,000000,14.92,15.76,14.92,15.74,290068,0
+LIND.US,D,20191101,000000,15.72,15.72,14.96,15.7,482304,0
+LIND.US,D,20191104,000000,15.65,16.085,15.64,16.005,309980,0
+LIND.US,D,20191105,000000,15.92,16.1765,15.01,15.12,246500,0
+LIND.US,D,20191106,000000,15.13,15.4,15.04,15.25,219723,0
+LIND.US,D,20191107,000000,15.27,15.49,14.98,15.19,156301,0
+LIND.US,D,20191108,000000,15.27,15.36,14.9,15.03,120754,0
+LIND.US,D,20191111,000000,15.01,15.12,14.83,15.11,142648,0
+LIND.US,D,20191112,000000,15.05,15.28,14.95,15.005,87116,0
+LIND.US,D,20191113,000000,14.97,15.18,14.89,15.14,96897,0
+LIND.US,D,20191114,000000,15.15,15.25,15.04,15.085,192972,0
+LIND.US,D,20191115,000000,15.17,15.24,14.88,15.01,132877,0
+LIND.US,D,20191118,000000,14.91,15.115,14.91,15,125722,0
+LIND.US,D,20191119,000000,14.98,15.13,14.95,15.01,79567,0
+LIND.US,D,20191120,000000,15.03,15.49,14.92,15.34,420948,0
+LIND.US,D,20191121,000000,15.35,15.52,15.04,15.05,167681,0
+LIND.US,D,20191122,000000,15.05,15.195,14.855,15.05,280928,0
+LIND.US,D,20191125,000000,15.04,15.24,14.95,15.08,328790,0
+LIND.US,D,20191126,000000,15.15,15.47,15.1,15.39,105370,0
+LIND.US,D,20191127,000000,15.41,15.59,14.985,15.05,416718,0
+LIND.US,D,20191129,000000,14.95,15.705,14.89,15.5,142755,0
+LIND.US,D,20191202,000000,15.45,15.52,15.23,15.48,142991,0
+LIND.US,D,20191203,000000,15.36,15.4,14.99,15.04,249243,0
+LIND.US,D,20191204,000000,14.97,15.14,14.95,15.09,204520,0
+LIND.US,D,20191205,000000,15.01,15.24,15.01,15.17,90852,0
+LIND.US,D,20191206,000000,15.17,15.47,15.06,15.37,271540,0
+LIND.US,D,20191209,000000,15.38,15.53,15.26,15.29,80974,0
+LIND.US,D,20191210,000000,15.31,15.53,15.26,15.47,250261,0
+LIND.US,D,20191211,000000,15.49,15.75,15.49,15.58,125817,0
+LIND.US,D,20191212,000000,15.62,15.85,15.62,15.72,102385,0
+LIND.US,D,20191213,000000,15.73,15.88,15.56,15.78,102611,0
+LIND.US,D,20191216,000000,15.89,16.08,15.82,15.885,126395,0
+LIND.US,D,20191217,000000,16.19,16.365,15.97,16.2,111149,0
+LIND.US,D,20191218,000000,16.23,16.36,16.06,16.18,96896,0
+LIND.US,D,20191219,000000,16.24,16.39,16.17,16.26,153648,0
+LIND.US,D,20191220,000000,16.36,16.47,16.3,16.37,132432,0
+LIND.US,D,20191223,000000,16.34,16.815,16.24,16.775,288350,0
+LIND.US,D,20191224,000000,16.77,17.09,16.5801,16.82,48281,0
+LIND.US,D,20191226,000000,16.82,16.88,16.47,16.73,141487,0
+LIND.US,D,20191227,000000,16.73,16.78,16.52,16.55,72274,0
+LIND.US,D,20191230,000000,16.62,16.62,16.27,16.36,132714,0
+LIND.US,D,20191231,000000,16.22,16.45,16.22,16.35,201557,0
+LIND.US,D,20200102,000000,16.38,16.48,16.14,16.195,82941,0
+LIND.US,D,20200103,000000,16.02,16.27,15.88,16.145,95583,0
+LIND.US,D,20200106,000000,16.09,16.45,15.9,16.32,133626,0
+LIND.US,D,20200107,000000,16.29,16.38,16.21,16.25,103436,0
+LIND.US,D,20200108,000000,16.3,16.36,16.17,16.32,190596,0
+LIND.US,D,20200109,000000,16.63,17.64,16.63,17.55,198827,0
+LIND.US,D,20200110,000000,17.5,18.09,17.42,17.99,266124,0
+LIND.US,D,20200113,000000,17.95,18.34,17.8,18.27,117798,0
+LIND.US,D,20200114,000000,17.93,18.07,17.17,17.63,246036,0
+LIND.US,D,20200115,000000,17.65,18.14,17.5,17.95,100958,0
+LIND.US,D,20200116,000000,17.93,18.06,17.6,17.74,241645,0
+LIND.US,D,20200117,000000,17.75,17.75,17.47,17.73,93013,0
+LIND.US,D,20200121,000000,17.72,17.72,17.29,17.36,103097,0
+LIND.US,D,20200122,000000,17.54,17.96,17.4085,17.86,164023,0
+LIND.US,D,20200123,000000,17.79,17.98,17.54,17.915,79280,0
+LIND.US,D,20200124,000000,17.94,18.04,17.43,17.46,73293,0
+LIND.US,D,20200127,000000,17.1,17.215,16.88,16.965,88725,0
+LIND.US,D,20200128,000000,17.04,17.38,16.89,17.35,101350,0
+LIND.US,D,20200129,000000,17.35,17.59,17.27,17.55,289654,0
+LIND.US,D,20200130,000000,17.34,17.7,16.85,16.87,115708,0
+LIND.US,D,20200131,000000,16.8,16.82,16.46,16.49,83244,0
+LIND.US,D,20200203,000000,16.53,17.08,16.48,16.87,143877,0
+LIND.US,D,20200204,000000,17.03,17.09,16.58,16.58,58451,0
+LIND.US,D,20200205,000000,16.66,16.89,16.46,16.76,57260,0
+LIND.US,D,20200206,000000,16.77,16.8,16.3,16.36,56804,0
+LIND.US,D,20200207,000000,16.26,16.45,15.63,15.69,119265,0
+LIND.US,D,20200210,000000,15.68,16.03,15.53,15.87,110522,0
+LIND.US,D,20200211,000000,15.95,16.1,15.624,15.7,74380,0
+LIND.US,D,20200212,000000,15.78,15.83,15.61,15.63,59820,0
+LIND.US,D,20200213,000000,15.59,15.995,15.32,15.9,114607,0
+LIND.US,D,20200214,000000,15.91,15.91,15.34,15.4,90605,0
+LIND.US,D,20200218,000000,15.31,15.57,15.16,15.18,68513,0
+LIND.US,D,20200219,000000,15.18,15.505,15.18,15.31,72310,0
+LIND.US,D,20200220,000000,15.18,15.386,14.835,15.21,90454,0
+LIND.US,D,20200221,000000,15.27,15.27,14.81,14.89,99418,0
+LIND.US,D,20200224,000000,14.36,14.55,13.69,13.795,145090,0
+LIND.US,D,20200225,000000,13.83,14.68,13.06,13.17,177978,0
+LIND.US,D,20200226,000000,13.13,14.1933,12.38,13.03,258577,0
+LIND.US,D,20200227,000000,12.82,12.9,12.06,12.4,325828,0
+LIND.US,D,20200228,000000,11.98,12.12,11.51,11.9,271612,0
+LIND.US,D,20200302,000000,12,12.85,11.74,12.8,433234,0
+LIND.US,D,20200303,000000,12.9,12.9,11.33,11.49,161840,0
+LIND.US,D,20200304,000000,11.74,11.74,11.4,11.62,117673,0
+LIND.US,D,20200305,000000,11.39,11.5,10.62,10.88,221139,0
+LIND.US,D,20200306,000000,10.54,11.2425,10.22,10.45,311720,0
+LIND.US,D,20200309,000000,8.56,9.24,8.33,9.01,488897,0
+LIND.US,D,20200310,000000,9.35,10.45,8.91,10.22,370326,0
+LIND.US,D,20200311,000000,9.84,10.19,8.95,9,337755,0
+LIND.US,D,20200312,000000,7.71,8,6.305,6.725,946936,0
+LIND.US,D,20200313,000000,7.46,7.77,5.54,5.93,607910,0
+LIND.US,D,20200316,000000,3.41,5.08,3.41,3.82,1446296,0
+LIND.US,D,20200317,000000,4.41,4.57,3.84,4.37,907180,0
+LIND.US,D,20200318,000000,4.06,4.68,3.44,3.74,1088237,0
+LIND.US,D,20200319,000000,3.71,4.2156,3.45,3.75,807467,0
+LIND.US,D,20200320,000000,3.91,4.09,3.31,3.31,687368,0
+LIND.US,D,20200323,000000,3.39,3.628,3.01,3.2,1032384,0
+LIND.US,D,20200324,000000,3.55,4.6,3.55,3.95,1630904,0
+LIND.US,D,20200325,000000,4.35,6.3,3.97,5.01,2279910,0
+LIND.US,D,20200326,000000,5.18,6.12,5.07,5.68,1194997,0
+LIND.US,D,20200327,000000,5.56,5.56,4.46,5.03,1221208,0
+LIND.US,D,20200330,000000,5,5,4.1,4.28,752463,0
+LIND.US,D,20200331,000000,4.21,4.415,3.81,4.17,681013,0
+LIND.US,D,20200401,000000,3.94,4.2,3.58,3.69,892972,0
+LIND.US,D,20200402,000000,3.65,3.71,3.5,3.57,529854,0
+LIND.US,D,20200403,000000,3.55,3.88,3.5,3.7,730659,0
+LIND.US,D,20200406,000000,4.02,4.25,3.91,4.22,799612,0
+LIND.US,D,20200407,000000,4.61,5.3499,4.54,4.97,827839,0
+LIND.US,D,20200408,000000,5.14,6.25,4.96,6.14,1129579,0
+LIND.US,D,20200409,000000,6.29,7.38,5.051,5.38,1497854,0
+LIND.US,D,20200413,000000,5.49,5.49,4.9906,5.13,422216,0
+LIND.US,D,20200414,000000,5.23,5.64,5.11,5.24,516951,0
+LIND.US,D,20200415,000000,5.01,5.2,4.75,5.08,316174,0
+LIND.US,D,20200416,000000,5.1,5.19,4.66,4.75,369430,0
+LIND.US,D,20200417,000000,5.21,5.42,4.92,5.31,515605,0
+LIND.US,D,20200420,000000,5.09,5.15,4.96,5.1,320524,0
+LIND.US,D,20200421,000000,5,5.3199,5,5.25,229983,0
+LIND.US,D,20200422,000000,5.34,5.34,4.73,4.92,392756,0
+LIND.US,D,20200423,000000,4.89,5.1523,4.86,5.07,202282,0
+LIND.US,D,20200424,000000,5.11,5.22,4.85,5.12,221450,0
+LIND.US,D,20200427,000000,5.16,5.62,5.11,5.56,291145,0
+LIND.US,D,20200428,000000,5.99,6.34,5.76,6.05,388571,0
+LIND.US,D,20200429,000000,6.36,6.89,6.3,6.49,581227,0
+LIND.US,D,20200430,000000,6.25,6.87,5.925,6.68,422421,0
+LIND.US,D,20200501,000000,5.98,7.33,5.6014,6.9,634734,0
+LIND.US,D,20200504,000000,6.58,6.64,6.26,6.46,369797,0
+LIND.US,D,20200505,000000,6.54,6.81,6.2,6.28,407020,0
+LIND.US,D,20200506,000000,6.36,6.36,5.9,5.96,196623,0
+LIND.US,D,20200507,000000,5.97,6.23,5.66,6.17,388931,0
+LIND.US,D,20200508,000000,6.26,6.62,6.19,6.52,295912,0
+LIND.US,D,20200511,000000,6.5,6.55,6.05,6.4,389985,0
+LIND.US,D,20200512,000000,6.45,6.52,6.01,6.05,226019,0
+LIND.US,D,20200513,000000,6.05,6.05,5.3701,5.68,291629,0
+LIND.US,D,20200514,000000,5.5,5.77,5.1,5.76,281371,0
+LIND.US,D,20200515,000000,5.72,6.07,5.59,5.88,204906,0
+LIND.US,D,20200518,000000,6.24,7.03,6.19,6.99,601540,0
+LIND.US,D,20200519,000000,6.99,7.04,6.44,6.47,276596,0
+LIND.US,D,20200520,000000,6.7,7.29,6.7,6.87,340367,0
+LIND.US,D,20200521,000000,6.88,7.1,6.74,6.86,229536,0
+LIND.US,D,20200522,000000,6.93,6.99,6.485,6.9,206007,0
+LIND.US,D,20200526,000000,7.26,7.93,7.07,7.75,614311,0
+LIND.US,D,20200527,000000,8.39,8.41,7.59,8.31,592117,0
+LIND.US,D,20200528,000000,8.43,8.54,7.63,7.68,602781,0
+LIND.US,D,20200529,000000,7.54,8,7.2157,7.85,577100,0
+LIND.US,D,20200601,000000,8.97,9.57,8.46,8.54,1018091,0
+LIND.US,D,20200602,000000,8.7,9.89,8.4901,9.41,1081512,0
+LIND.US,D,20200603,000000,9.37,10.14,9.3,10.13,649594,0
+LIND.US,D,20200604,000000,9.98,10.35,9.75,9.775,505448,0
+LIND.US,D,20200605,000000,10.6,11.18,10.14,10.225,975896,0
+LIND.US,D,20200608,000000,11.17,11.36,10.4479,11.36,625523,0
+LIND.US,D,20200609,000000,11.18,11.18,10.1,10.13,713984,0
+LIND.US,D,20200610,000000,10.08,10.08,8.9,8.98,651041,0
+LIND.US,D,20200611,000000,7.6,8.94,7.5,8.24,643737,0
+LIND.US,D,20200612,000000,9.05,9.05,8.36,8.76,377308,0
+LIND.US,D,20200615,000000,8.27,9.73,8.2,9.06,356513,0
+LIND.US,D,20200616,000000,9.94,9.94,9.0201,9.37,279226,0
+LIND.US,D,20200617,000000,9.43,9.43,8.79,8.83,371749,0
+LIND.US,D,20200618,000000,8.6,8.83,8.26,8.54,385077,0
+LIND.US,D,20200619,000000,8.72,8.945,8.23,8.23,389752,0
+LIND.US,D,20200622,000000,8.09,8.2319,7.96,8.09,411175,0
+LIND.US,D,20200623,000000,8.27,8.3,7.95,8.13,306918,0
+LIND.US,D,20200624,000000,8.05,8.05,7.3,7.63,338264,0
+LIND.US,D,20200625,000000,7.36,7.72,7.28,7.485,269172,0
+LIND.US,D,20200626,000000,7.4,7.77,7.2,7.32,828282,0
+LIND.US,D,20200629,000000,7.43,7.8599,7.18,7.745,304129,0
+LIND.US,D,20200630,000000,7.65,7.79,7.48,7.72,217547,0
+LIND.US,D,20200701,000000,7.78,8.53,7.77,8.1,546781,0
+LIND.US,D,20200702,000000,8.37,8.47,7.55,7.7,307178,0
+LIND.US,D,20200706,000000,7.97,7.97,7.4,7.68,365522,0
+LIND.US,D,20200707,000000,7.55,7.55,7.11,7.14,225704,0
+LIND.US,D,20200708,000000,7.09,7.31,6.83,7.28,275710,0
+LIND.US,D,20200709,000000,7.28,7.3299,6.88,7.03,259117,0
+LIND.US,D,20200710,000000,7,7.45,6.83,7.44,215165,0
+LIND.US,D,20200713,000000,7.45,7.6,7.09,7.11,287440,0
+LIND.US,D,20200714,000000,7.04,7.26,6.83,7.04,448238,0
+LIND.US,D,20200715,000000,7.47,8.33,7.38,8.28,451652,0
+LIND.US,D,20200716,000000,8.16,8.18,7.5601,8.16,420924,0
+LIND.US,D,20200717,000000,8.12,8.2236,7.77,7.94,289666,0
+LIND.US,D,20200720,000000,7.93,8,7.58,7.65,276753,0
+LIND.US,D,20200721,000000,7.95,7.95,7.66,7.79,243817,0
+LIND.US,D,20200722,000000,7.67,7.83,7.45,7.65,230177,0
+LIND.US,D,20200723,000000,7.57,7.81,7.48,7.75,241314,0
+LIND.US,D,20200724,000000,7.72,7.77,7.48,7.565,169741,0
+LIND.US,D,20200727,000000,7.65,7.675,7.37,7.55,237770,0
+LIND.US,D,20200728,000000,7.55,7.82,7.49,7.66,180416,0
+LIND.US,D,20200729,000000,7.7,7.93,7.63,7.72,210840,0
+LIND.US,D,20200730,000000,7.55,7.6,7.35,7.49,183158,0
+LIND.US,D,20200731,000000,7.47,7.47,7.25,7.25,287429,0
+LIND.US,D,20200803,000000,7.23,7.28,6.88,6.93,327261,0
+LIND.US,D,20200804,000000,6.94,7.34,6.85,7.26,203851,0
+LIND.US,D,20200805,000000,7.46,7.48,7.27,7.47,241754,0
+LIND.US,D,20200806,000000,7.44,7.85,7.42,7.77,324549,0
+LIND.US,D,20200807,000000,7.74,8.1,7.47,8.02,181265,0
+LIND.US,D,20200810,000000,8.16,8.695,8.16,8.54,294777,0
+LIND.US,D,20200811,000000,8.72,9,8,8.25,362291,0
+LIND.US,D,20200812,000000,8.38,8.79,7.55,7.71,514457,0
+LIND.US,D,20200813,000000,7.6,7.6,7.23,7.47,391406,0
+LIND.US,D,20200814,000000,7.39,7.75,7.3,7.67,486094,0
+LIND.US,D,20200817,000000,7.73,7.95,7.52,7.8,182551,0
+LIND.US,D,20200818,000000,7.8,7.8,7.31,7.385,196086,0
+LIND.US,D,20200819,000000,7.39,7.59,7.26,7.56,242463,0
+LIND.US,D,20200820,000000,7.42,7.94,7.41,7.805,173201,0
+LIND.US,D,20200821,000000,7.74,8.1,7.7,7.89,355394,0
+LIND.US,D,20200824,000000,7.94,8.3299,7.77,8.21,354716,0
+LIND.US,D,20200825,000000,8.47,8.5,7.9,8.25,411872,0
+LIND.US,D,20200826,000000,8.26,8.3033,8,8.19,322129,0
+LIND.US,D,20200827,000000,8.3,9.24,8.3,9.13,763456,0
+LIND.US,D,20200828,000000,9.28,10.261,9.18,10.14,1226076,0
+LIND.US,D,20200831,000000,9.94,9.97,9.38,9.905,922903,0
+LIND.US,D,20200901,000000,9.57,10.2837,9.4701,10.07,487711,0
+LIND.US,D,20200902,000000,10.12,10.29,9.8102,10.28,571652,0
+LIND.US,D,20200903,000000,10.33,11.4,10.33,10.88,1394302,0
+LIND.US,D,20200904,000000,11.1,12.33,11.1,11.64,1152873,0
+LIND.US,D,20200908,000000,11.97,12.26,11.35,11.45,1645517,0
+LIND.US,D,20200909,000000,11.44,11.53,10.57,10.59,637979,0
+LIND.US,D,20200910,000000,10.64,10.805,9.855,9.97,849990,0
+LIND.US,D,20200911,000000,10.16,10.53,10,10.125,576432,0
+LIND.US,D,20200914,000000,10.2,10.64,10.2,10.6,288745,0
+LIND.US,D,20200915,000000,10.61,10.73,9.99,10.07,438467,0
+LIND.US,D,20200916,000000,10.07,10.47,9.99,10.33,385044,0
+LIND.US,D,20200917,000000,10.14,10.67,10.13,10.36,385241,0
+LIND.US,D,20200918,000000,10.48,10.48,9.9,10.18,445585,0
+LIND.US,D,20200921,000000,9.75,9.79,9.14,9.31,308610,0
+LIND.US,D,20200922,000000,9.32,9.5,9.19,9.43,375288,0
+LIND.US,D,20200923,000000,9.51,9.65,8.67,8.72,452622,0
+LIND.US,D,20200924,000000,8.66,8.81,8.29,8.32,660432,0
+LIND.US,D,20200925,000000,8.4,8.84,8.33,8.77,1046895,0
+LIND.US,D,20200928,000000,9.33,9.33,8.655,9.13,1375501,0
+LIND.US,D,20200929,000000,9.165,9.19,8.5,8.58,692271,0
+LIND.US,D,20200930,000000,8.86,9.14,8.41,8.51,440143,0
+LIND.US,D,20201001,000000,8.8,8.8,7.96,8.56,806350,0
+LIND.US,D,20201002,000000,8.29,8.61,8.21,8.52,362471,0
+LIND.US,D,20201005,000000,8.65,8.69,8.32,8.43,281451,0
+LIND.US,D,20201006,000000,8.53,8.92,8.44,8.65,784309,0
+LIND.US,D,20201007,000000,8.74,9.02,8.55,8.92,671175,0
+LIND.US,D,20201008,000000,9.02,9.12,8.37,8.61,474827,0
+LIND.US,D,20201009,000000,8.87,8.9027,8.39,8.81,533554,0
+LIND.US,D,20201012,000000,8.74,8.7665,8.5,8.62,287957,0
+LIND.US,D,20201013,000000,8.49,8.58,8.25,8.46,656124,0
+LIND.US,D,20201014,000000,8.51,8.62,8.15,8.51,486889,0
+LIND.US,D,20201015,000000,8.215,8.99,8.215,8.96,599584,0
+LIND.US,D,20201016,000000,9.02,9.39,9.01,9.32,582633,0
+LIND.US,D,20201019,000000,9.42,9.88,9.16,9.23,565129,0
+LIND.US,D,20201020,000000,9.4,9.4,8.91,8.96,196100,0
+LIND.US,D,20201021,000000,8.89,9.055,8.65,8.77,497847,0
+LIND.US,D,20201022,000000,8.77,9.61,8.77,9.54,305619,0
+LIND.US,D,20201023,000000,9.62,9.7,9.45,9.63,221450,0
+LIND.US,D,20201026,000000,9.39,9.52,8.53,8.72,515612,0
+LIND.US,D,20201027,000000,8.75,8.75,8.5197,8.53,177102,0
+LIND.US,D,20201028,000000,8.18,8.275,7.76,7.79,588525,0
+LIND.US,D,20201029,000000,7.86,8.54,7.86,7.98,337120,0
+LIND.US,D,20201030,000000,8.07,8.49,7.13,8.32,749695,0
+LIND.US,D,20201102,000000,8.41,8.41,7.61,7.66,561004,0
+LIND.US,D,20201103,000000,7.79,8.08,7.71,7.87,374988,0
+LIND.US,D,20201104,000000,7.71,7.95,7.56,7.74,270124,0
+LIND.US,D,20201105,000000,7.83,8.25,7.68,8.21,341747,0
+LIND.US,D,20201106,000000,8.16,8.345,8.03,8.09,143374,0
+LIND.US,D,20201109,000000,10,11.25,9.56,11.02,1683564,0
+LIND.US,D,20201110,000000,10.8,11.08,10.43,11.005,576383,0
+LIND.US,D,20201111,000000,11,11.11,10.66,10.84,370748,0
+LIND.US,D,20201112,000000,10.53,10.74,10.03,10.125,463640,0
+LIND.US,D,20201113,000000,10.31,10.65,10.21,10.65,418789,0
+LIND.US,D,20201116,000000,11.38,11.87,10.95,11.82,549115,0
+LIND.US,D,20201117,000000,11.5,12.35,11.37,12.13,333625,0
+LIND.US,D,20201118,000000,12.22,12.625,11.8,12.245,644840,0
+LIND.US,D,20201119,000000,12.18,12.42,11.63,12.02,286561,0
+LIND.US,D,20201120,000000,11.78,11.95,11.51,11.76,793090,0
+LIND.US,D,20201123,000000,11.96,12.2896,11.6105,12.1,360410,0
+LIND.US,D,20201124,000000,12.51,13.44,12.312,12.9,1404534,0
+LIND.US,D,20201125,000000,12.77,12.98,11.93,12.87,3140038,0
+LIND.US,D,20201127,000000,13,13.26,12.65,12.91,331000,0
+LIND.US,D,20201130,000000,12.9,13.02,12.16,12.81,485757,0
+LIND.US,D,20201201,000000,13.06,13.06,12.52,12.65,408319,0
+LIND.US,D,20201202,000000,12.48,13.3,12.33,13.13,463894,0
+LIND.US,D,20201203,000000,13.3,13.63,13.1,13.25,457654,0
+LIND.US,D,20201204,000000,13.65,14.39,13.64,14.27,529342,0
+LIND.US,D,20201207,000000,14.09,14.235,13.68,14.06,357278,0
+LIND.US,D,20201208,000000,13.92,14.38,13.92,14.07,1029778,0
+LIND.US,D,20201209,000000,14.4,14.97,14.34,14.51,384216,0
+LIND.US,D,20201210,000000,14.26,14.53,13.8,14.5,767360,0
+LIND.US,D,20201211,000000,14.5,14.67,14,14.28,429736,0
+LIND.US,D,20201214,000000,14.59,14.8095,13.69,13.925,252326,0
+LIND.US,D,20201215,000000,13.99,15.03,13.73,14.77,811302,0
+LIND.US,D,20201216,000000,14.75,14.77,14.09,14.445,267641,0
+LIND.US,D,20201217,000000,14.64,14.73,14.21,14.67,225296,0
+LIND.US,D,20201218,000000,14.68,15.24,14.6383,14.96,1030486,0
+LIND.US,D,20201221,000000,14.42,14.64,13.95,14.55,235328,0
+LIND.US,D,20201222,000000,14.56,15,14.24,14.98,305377,0
+LIND.US,D,20201223,000000,15,15.55,14.83,15.51,212801,0
+LIND.US,D,20201224,000000,15.55,15.7,15.33,15.6,219836,0
+LIND.US,D,20201228,000000,15.8,16.65,15.8,16.4,363276,0
+LIND.US,D,20201229,000000,16.54,16.71,15.9605,16.16,462533,0
+LIND.US,D,20201230,000000,16.17,16.93,15.932,16.46,306893,0
+LIND.US,D,20201231,000000,16.48,17.36,16.25,17.12,416783,0
+LIND.US,D,20210104,000000,17.1,17.17,15.17,15.52,493150,0
+LIND.US,D,20210105,000000,15.44,16.13,15.44,15.93,243767,0
+LIND.US,D,20210106,000000,15.96,16.83,15.96,16.26,347025,0
+LIND.US,D,20210107,000000,16.48,16.64,16.28,16.33,412308,0
+LIND.US,D,20210108,000000,16.55,16.55,15.52,15.99,185403,0
+LIND.US,D,20210111,000000,15.75,16.06,15.53,15.95,179975,0
+LIND.US,D,20210112,000000,15.95,16.06,15.64,16.04,238122,0
+LIND.US,D,20210113,000000,16,16.525,15.86,16.28,207184,0
+LIND.US,D,20210114,000000,16.49,17.25,16.49,16.7,390362,0
+LIND.US,D,20210115,000000,16.67,17.36,16.59,16.83,300340,0
+LIND.US,D,20210119,000000,17.12,17.68,16.76,17.6,341608,0
+LIND.US,D,20210120,000000,17.75,18.4,17.71,17.93,586221,0
+LIND.US,D,20210121,000000,17.87,17.97,17.15,17.38,219542,0
+LIND.US,D,20210122,000000,17.1,17.62,16.96,17.61,175825,0
+LIND.US,D,20210125,000000,17.43,17.73,17.1052,17.64,307574,0
+LIND.US,D,20210126,000000,17.85,18.05,16.87,17.09,266350,0
+LIND.US,D,20210127,000000,16.6,17.36,16.5,16.79,312726,0
+LIND.US,D,20210128,000000,17.35,17.45,16.72,16.91,599252,0
+LIND.US,D,20210129,000000,16.97,17.205,15.43,15.7,544118,0
+LIND.US,D,20210201,000000,15.75,15.85,14.62,15.5,832191,0
+LIND.US,D,20210202,000000,15.51,15.94,14.97,15.12,380048,0
+LIND.US,D,20210203,000000,15.09,15.84,14.96,15.67,281389,0
+LIND.US,D,20210204,000000,15.75,16.84,15.75,16.69,462781,0
+LIND.US,D,20210205,000000,16.9,18.18,16.64,18.125,846397,0
+LIND.US,D,20210208,000000,18.31,19.1,18.17,18.95,549025,0
+LIND.US,D,20210209,000000,18.8,18.93,18.1,18.93,322232,0
+LIND.US,D,20210210,000000,18.83,19.79,18.34,18.46,215271,0
+LIND.US,D,20210211,000000,18.35,18.75,17.86,17.94,235108,0
+LIND.US,D,20210212,000000,17.85,18.54,17.65,18.43,156735,0
+LIND.US,D,20210216,000000,18.84,19.45,18.49,19.31,179204,0
+LIND.US,D,20210217,000000,19.01,19.72,18.73,19.01,250915,0
+LIND.US,D,20210218,000000,18.7,18.88,18.0458,18.64,111270,0
+LIND.US,D,20210219,000000,18.77,19.57,18.68,18.8,333770,0
+LIND.US,D,20210222,000000,18.47,19.8199,18.47,19.68,450308,0
+LIND.US,D,20210223,000000,19.63,19.72,18.32,19.47,327320,0
+LIND.US,D,20210224,000000,19.48,21.9,18.74,21.52,1020689,0
+LIND.US,D,20210225,000000,21.5,21.5,20.2,20.48,1008362,0
+LIND.US,D,20210226,000000,20.31,21.5,20.1,20.83,690508,0
+LIND.US,D,20210301,000000,21.5,21.74,19.84,20,327328,0
+LIND.US,D,20210302,000000,20.01,20.78,19.84,20.1,520645,0
+LIND.US,D,20210303,000000,19.97,21.91,19.97,21.5,894952,0
+LIND.US,D,20210304,000000,21.49,21.49,19.41,20.33,614131,0
+LIND.US,D,20210305,000000,20.92,20.97,17.77,19.38,789131,0
+LIND.US,D,20210308,000000,19.48,20.07,19,19.5,520163,0
+LIND.US,D,20210309,000000,19.88,20.63,19.01,19.67,659229,0
+LIND.US,D,20210310,000000,19.6,20.5,19.26,19.93,358340,0
+LIND.US,D,20210311,000000,20.36,20.575,19.93,20.22,422944,0
+LIND.US,D,20210312,000000,20.23,21.17,20.23,20.76,289618,0
+LIND.US,D,20210315,000000,20.8,21.2501,20.38,20.64,221063,0
+LIND.US,D,20210316,000000,20.72,20.8,18.2,18.52,378071,0
+LIND.US,D,20210317,000000,18.74,18.89,18.2,18.58,282213,0
+LIND.US,D,20210318,000000,18.51,19.11,18.05,18.45,425064,0
+LIND.US,D,20210319,000000,18.33,19.26,17.8,18.86,449675,0
+LIND.US,D,20210322,000000,18.7,19.035,18.22,18.27,188196,0
+LIND.US,D,20210323,000000,18.09,18.23,17.44,17.81,391419,0
+LIND.US,D,20210324,000000,18.16,18.75,16.98,17.1,375280,0
+LIND.US,D,20210325,000000,16.437,18.29,16.437,18.12,483439,0
+LIND.US,D,20210326,000000,18.59,18.6,17.81,18.33,270624,0
+LIND.US,D,20210329,000000,18.36,18.43,17.55,17.79,242254,0
+LIND.US,D,20210330,000000,17.8,19.46,17.76,19.15,579928,0
+LIND.US,D,20210331,000000,19.04,19.58,18.76,18.9,975488,0
+LIND.US,D,20210401,000000,19,19.42,17.78,18.01,252875,0
+LIND.US,D,20210405,000000,18.52,18.94,18.2,18.77,405910,0
+LIND.US,D,20210406,000000,18.87,19.5,18.54,18.57,588440,0
+LIND.US,D,20210407,000000,18.84,19.04,18.27,18.44,269040,0
+LIND.US,D,20210408,000000,18.43,18.53,18.03,18.17,369095,0
+LIND.US,D,20210409,000000,18.29,18.58,18,18.3,174779,0
+LIND.US,D,20210412,000000,18.08,18.49,17.24,17.39,283657,0
+LIND.US,D,20210413,000000,17.19,17.35,16.8,17.3,259367,0
+LIND.US,D,20210414,000000,17.51,18.13,17.1704,17.88,301175,0
+LIND.US,D,20210415,000000,17.82,18.23,17.525,17.68,268633,0
+LIND.US,D,20210416,000000,17.87,18.0294,17.21,17.42,185053,0
+LIND.US,D,20210419,000000,17.39,17.645,16.92,17.29,167780,0
+LIND.US,D,20210420,000000,17.16,17.505,16.31,16.71,293194,0
+LIND.US,D,20210421,000000,16.74,17.44,16.55,17.32,229718,0
+LIND.US,D,20210422,000000,17.37,18.16,17.15,17.35,251508,0
+LIND.US,D,20210423,000000,17.46,17.81,17.4,17.56,204084,0
+LIND.US,D,20210426,000000,17.74,18.19,17.15,17.65,148615,0
+LIND.US,D,20210427,000000,17.71,17.95,17.17,17.28,230939,0
+LIND.US,D,20210428,000000,17.24,17.35,16.78,17.07,350037,0
+LIND.US,D,20210429,000000,17.54,17.81,16.11,16.19,435709,0
+LIND.US,D,20210430,000000,16.5,17.05,16.09,16.39,363677,0
+LIND.US,D,20210503,000000,16.5,17.04,16.33,16.59,200958,0
+LIND.US,D,20210504,000000,16.51,16.68,15.71,16,202197,0
+LIND.US,D,20210505,000000,16.06,16.55,15.67,16.13,177072,0
+LIND.US,D,20210506,000000,16.25,16.5,15.61,16.07,205290,0
+LIND.US,D,20210507,000000,16.01,16.83,15.9901,16.21,257773,0
+LIND.US,D,20210510,000000,16.28,16.7124,15.98,16.38,236230,0
+LIND.US,D,20210511,000000,16.12,16.265,15.78,16.04,158931,0
+LIND.US,D,20210512,000000,15.88,15.96,14.77,14.83,288595,0
+LIND.US,D,20210513,000000,14.96,15.85,14.86,15.64,355190,0
+LIND.US,D,20210514,000000,15.8,16.5,15.8,16.21,212585,0
+LIND.US,D,20210517,000000,16.18,16.48,16,16.44,138518,0
+LIND.US,D,20210518,000000,16.59,17.38,16.57,16.75,212912,0
+LIND.US,D,20210519,000000,16.43,16.75,16.075,16.46,234090,0
+LIND.US,D,20210520,000000,16.5,16.59,16.05,16.52,317068,0
+LIND.US,D,20210521,000000,16.66,17,16.0228,16.12,383150,0
+LIND.US,D,20210524,000000,16.38,16.65,15.84,16.51,546515,0
+LIND.US,D,20210525,000000,17.5,18.41,17.21,17.3,794666,0
+LIND.US,D,20210526,000000,17.41,17.84,16.97,17.55,614956,0
+LIND.US,D,20210527,000000,17.79,17.86,17.305,17.74,841397,0
+LIND.US,D,20210528,000000,17.7,18,16.91,17.02,371423,0
+LIND.US,D,20210601,000000,17.14,17.47,16.94,17.16,393834,0
+LIND.US,D,20210602,000000,18.07,18.2294,17.735,17.93,940710,0
+LIND.US,D,20210603,000000,17.64,17.75,16.91,17.33,568930,0
+LIND.US,D,20210604,000000,17.27,17.3701,16.83,17.23,389358,0
+LIND.US,D,20210607,000000,17.29,18.73,17.25,18.44,865378,0
+LIND.US,D,20210608,000000,18.42,18.63,18.0822,18.27,382451,0
+LIND.US,D,20210609,000000,18.3,18.495,17.64,17.73,317577,0
+LIND.US,D,20210610,000000,17.92,18.2,17.285,17.54,217478,0
+LIND.US,D,20210611,000000,17.47,17.92,17.44,17.57,190289,0
+LIND.US,D,20210614,000000,17.5,17.77,16.89,17.3,270195,0
+LIND.US,D,20210615,000000,17.34,17.37,16.71,16.77,294445,0
+LIND.US,D,20210616,000000,16.42,16.77,16.37,16.57,199209,0
+LIND.US,D,20210617,000000,16.57,16.76,15.7,16.06,282479,0
+LIND.US,D,20210618,000000,15.67,15.935,15.55,15.59,293593,0
+LIND.US,D,20210621,000000,15.82,16.17,15.55,16.14,284237,0
+LIND.US,D,20210622,000000,16.07,16.24,15.66,15.91,140548,0
+LIND.US,D,20210623,000000,16.05,16.19,15.8,16.1,138117,0
+LIND.US,D,20210624,000000,16.11,16.24,15.92,16.06,123095,0
+LIND.US,D,20210625,000000,16.15,16.425,15.955,16.19,550735,0
+LIND.US,D,20210628,000000,16.11,16.11,14.96,15.09,326757,0
+LIND.US,D,20210629,000000,15.1,15.35,14.96,15.06,232561,0
+LIND.US,D,20210630,000000,15,16.08,14.82,16.01,814916,0
+LIND.US,D,20210701,000000,16.26,16.68,15.99,16.12,524932,0
+LIND.US,D,20210702,000000,16.17,16.23,15.73,15.88,182853,0
+LIND.US,D,20210706,000000,15.77,15.95,15.27,15.37,179763,0
+LIND.US,D,20210707,000000,15.39,15.5,14.6521,14.75,369684,0
+LIND.US,D,20210708,000000,14.45,14.53,13.86,14.16,307473,0
+LIND.US,D,20210709,000000,14.49,14.4999,14.23,14.38,173238,0
+LIND.US,D,20210712,000000,14.43,14.825,14.09,14.38,172578,0
+LIND.US,D,20210713,000000,14.19,14.21,13.61,13.63,222291,0
+LIND.US,D,20210714,000000,13.76,14.03,13.02,13.08,334584,0
+LIND.US,D,20210715,000000,12.92,13.08,11.98,12.21,902843,0
+LIND.US,D,20210716,000000,12.33,12.4997,12,12.12,450741,0
+LIND.US,D,20210719,000000,11.88,12.11,11.31,11.83,512296,0
+LIND.US,D,20210720,000000,11.98,13.16,11.84,12.98,473490,0
+LIND.US,D,20210721,000000,13.1,14.01,13.1,13.84,534409,0
+LIND.US,D,20210722,000000,13.69,13.69,12.83,13.22,269036,0
+LIND.US,D,20210723,000000,13.97,14.4899,13.47,13.55,455402,0
+LIND.US,D,20210726,000000,13.54,14.09,13.465,14.03,288372,0
+LIND.US,D,20210727,000000,13.89,14.0556,13.63,13.75,225492,0
+LIND.US,D,20210728,000000,13.9,14.2162,13.52,13.75,203630,0
+LIND.US,D,20210729,000000,14.01,14.34,13.7,14.27,159569,0
+LIND.US,D,20210730,000000,14.07,14.36,13.64,13.69,101289,0
+LIND.US,D,20210802,000000,13.8,14.17,13.46,13.56,271622,0
+LIND.US,D,20210803,000000,13.56,13.86,12.6,13.22,359512,0
+LIND.US,D,20210804,000000,13.01,13.21,12.7,13.07,271358,0
+LIND.US,D,20210805,000000,13.22,14.53,13.22,14.49,233654,0
+LIND.US,D,20210806,000000,14.8,15.42,14.76,15.03,389854,0
+LIND.US,D,20210809,000000,15,15.36,14.31,14.71,250274,0
+LIND.US,D,20210810,000000,14.67,15.02,14.58,14.65,261146,0
+LIND.US,D,20210811,000000,14.6,14.91,14.27,14.88,235877,0
+LIND.US,D,20210812,000000,14.8,14.8,14.07,14.25,157089,0
+LIND.US,D,20210813,000000,14.19,14.46,13.91,14.33,100716,0
+LIND.US,D,20210816,000000,14.07,14.42,13.65,14.19,111351,0
+LIND.US,D,20210817,000000,13.25,13.99,13.25,13.64,141390,0
+LIND.US,D,20210818,000000,13.65,13.75,13.27,13.3,186814,0
+LIND.US,D,20210819,000000,13.07,13.2,12.67,13.14,229743,0
+LIND.US,D,20210820,000000,13.01,13.575,13.01,13.47,148543,0
+LIND.US,D,20210823,000000,13.58,14.39,13.365,14.34,162371,0
+LIND.US,D,20210824,000000,14.44,15.23,14.44,14.96,228376,0
+LIND.US,D,20210825,000000,14.96,15.42,14.69,15.17,201601,0
+LIND.US,D,20210826,000000,15.13,15.13,14.52,14.69,191132,0
+LIND.US,D,20210827,000000,14.88,15.56,14.63,15.54,170161,0
+LIND.US,D,20210830,000000,15.65,16.12,14.69,14.87,184311,0
+LIND.US,D,20210831,000000,14.91,15.04,14.58,14.71,158541,0
+LIND.US,D,20210901,000000,14.57,14.88,14.315,14.49,175446,0
+LIND.US,D,20210902,000000,14.35,14.59,14.12,14.3,355147,0
+LIND.US,D,20210903,000000,14.25,14.28,13.56,13.98,161087,0
+LIND.US,D,20210907,000000,13.98,14.07,13.54,13.56,302018,0
+LIND.US,D,20210908,000000,13.6,13.84,13.34,13.79,226981,0
+LIND.US,D,20210909,000000,13.55,14.21,13.55,13.71,108657,0
+LIND.US,D,20210910,000000,13.79,13.79,13.41,13.5,79983,0
+LIND.US,D,20210913,000000,13.73,13.94,13.21,13.72,158769,0
+LIND.US,D,20210914,000000,13.76,13.9,13.24,13.29,101148,0
+LIND.US,D,20210915,000000,13.18,13.76,12.78,13.75,322200,0
+LIND.US,D,20210916,000000,13.77,14.325,13.66,13.8,182681,0
+LIND.US,D,20210917,000000,13.85,14.3144,13.6,13.8,567676,0
+LIND.US,D,20210920,000000,13.5,13.57,12.965,13.36,154063,0
+LIND.US,D,20210921,000000,13.47,13.75,13.33,13.5,150608,0
+LIND.US,D,20210922,000000,13.59,13.83,13.41,13.57,184673,0
+LIND.US,D,20210923,000000,13.82,14.25,13.76,13.95,346171,0
+LIND.US,D,20210924,000000,13.92,14.325,13.73,14.08,481519,0
+LIND.US,D,20210927,000000,14.26,15,14.25,14.64,472725,0
+LIND.US,D,20210928,000000,14.5,15.63,14.5,15.63,499065,0
+LIND.US,D,20210929,000000,15.65,15.65,14.88,14.95,232310,0
+LIND.US,D,20210930,000000,14.96,15.14,14.48,14.59,173523,0
+LIND.US,D,20211001,000000,15.06,15.48,14.84,15.36,331627,0
+LIND.US,D,20211004,000000,15.36,15.485,14.9201,14.97,187995,0
+LIND.US,D,20211005,000000,15.255,15.39,14.93,15.24,132541,0
+LIND.US,D,20211006,000000,15,15.36,14.79,15.21,106735,0
+LIND.US,D,20211007,000000,15.35,15.44,15.08,15.19,123081,0
+LIND.US,D,20211008,000000,15.25,15.4099,14.96,15.2,118647,0
+LIND.US,D,20211011,000000,15.11,15.385,14.91,14.94,84535,0
+LIND.US,D,20211012,000000,15.03,15.39,14.855,15.31,126352,0
+LIND.US,D,20211013,000000,15.39,15.39,14.91,15.02,67599,0
+LIND.US,D,20211014,000000,15.29,15.315,15.09,15.13,61686,0
+LIND.US,D,20211015,000000,15.51,15.61,15.03,15.06,132269,0
+LIND.US,D,20211018,000000,14.88,15.08,14.505,14.83,87893,0
+LIND.US,D,20211019,000000,14.89,15.15,14.79,14.88,86931,0
+LIND.US,D,20211020,000000,14.84,14.88,14.32,14.82,161076,0
+LIND.US,D,20211021,000000,14.79,14.92,14.59,14.83,112602,0
+LIND.US,D,20211022,000000,14.75,14.85,14.63,14.82,96862,0
+LIND.US,D,20211025,000000,14.71,15.0999,14.5204,14.67,346548,0
+LIND.US,D,20211026,000000,14.83,14.95,14.3,14.39,177423,0
+LIND.US,D,20211027,000000,14.35,14.35,13.65,13.84,204805,0
+LIND.US,D,20211028,000000,13.84,14.5686,13.71,14.51,137398,0
+LIND.US,D,20211029,000000,14.55,14.96,14.55,14.95,103697,0
+LIND.US,D,20211101,000000,15.01,15.76,14.92,15.63,232809,0
+LIND.US,D,20211102,000000,15.26,16.08,15.14,15.95,199998,0
+LIND.US,D,20211103,000000,15.77,17,15.76,16.58,533081,0
+LIND.US,D,20211104,000000,16.76,17.03,16.47,16.9,359229,0
+LIND.US,D,20211105,000000,17.25,17.85,16.88,17.64,885060,0
+LIND.US,D,20211108,000000,17.69,17.82,16.73,17.26,813119,0
+LIND.US,D,20211109,000000,17.02,17.6,16.93,17.38,263977,0
+LIND.US,D,20211110,000000,17.17,17.3822,16.79,16.92,177114,0
+LIND.US,D,20211111,000000,16.98,17,16.7052,16.91,96091,0
+LIND.US,D,20211112,000000,17.01,17.03,16.59,16.67,101597,0
+LIND.US,D,20211115,000000,16.81,16.85,16.52,16.66,126513,0
+LIND.US,D,20211116,000000,16.61,16.61,15.95,16.1,223101,0
+LIND.US,D,20211117,000000,16.14,17.01,15.72,16.87,413830,0
+LIND.US,D,20211118,000000,16.91,17.065,16.4617,16.71,162837,0
+LIND.US,D,20211119,000000,16.41,17.015,16.12,16.29,217813,0
+LIND.US,D,20211122,000000,16.48,16.48,15.465,15.65,165261,0
+LIND.US,D,20211123,000000,15.69,15.9494,15.23,15.46,115512,0
+LIND.US,D,20211124,000000,15.34,16.36,15.19,16.17,265691,0
+LIND.US,D,20211126,000000,15.1,15.91,14.23,15.04,358398,0
+LIND.US,D,20211129,000000,15.29,15.5399,14.65,14.745,225925,0
+LIND.US,D,20211130,000000,14.23,14.66,13.89,14.01,220274,0
+LIND.US,D,20211201,000000,14.52,14.6199,13.21,13.21,256794,0
+LIND.US,D,20211202,000000,13.39,14.25,13.34,14.21,190669,0
+LIND.US,D,20211203,000000,14.28,14.61,13.91,14.48,256011,0
+LIND.US,D,20211206,000000,14.76,15.935,14.39,15.57,224437,0
+LIND.US,D,20211207,000000,15.96,16.33,15.5,16.11,363897,0
+LIND.US,D,20211208,000000,16.23,16.8799,16.12,16.35,322520,0
+LIND.US,D,20211209,000000,15.94,16.69,15.94,16.64,238350,0
+LIND.US,D,20211210,000000,16.67,16.8543,16.3101,16.51,165333,0
+LIND.US,D,20211213,000000,16.25,16.33,15.83,16.11,135592,0
+LIND.US,D,20211214,000000,15.92,16.645,15.6432,16.41,190365,0
+LIND.US,D,20211215,000000,16.48,16.6042,15.7,16.57,230380,0
+LIND.US,D,20211216,000000,16.41,16.84,15.925,15.98,266016,0
+LIND.US,D,20211217,000000,16.505,16.75,15.77,16.62,272656,0
+LIND.US,D,20211220,000000,16,16.6099,15.47,16.05,178318,0
+LIND.US,D,20211221,000000,16.44,17.09,16.38,16.47,424144,0
+LIND.US,D,20211222,000000,16.5,17.05,16.425,16.96,124603,0
+LIND.US,D,20211223,000000,17.1,17.3,16.66,17.27,150461,0
+LIND.US,D,20211227,000000,17.25,17.5,16.86,17.26,166647,0
+LIND.US,D,20211228,000000,17.22,17.51,17.05,17.4,189589,0
+LIND.US,D,20211229,000000,17.4,17.42,16.645,17.04,166421,0
+LIND.US,D,20211230,000000,16.9,17.37,16.52,16.75,233423,0
+LIND.US,D,20211231,000000,16.66,17,15.35,15.6,408709,0
+LIND.US,D,20220103,000000,15.85,17.21,15.76,16.98,259008,0
+LIND.US,D,20220104,000000,17.495,17.69,17.02,17.54,197942,0
+LIND.US,D,20220105,000000,17.49,18.44,17.49,17.9,354471,0
+LIND.US,D,20220106,000000,18.02,18.185,17.44,17.82,193355,0
+LIND.US,D,20220107,000000,17.95,18.57,17.95,18.26,597624,0
+LIND.US,D,20220110,000000,18.21,18.37,17.33,17.58,139806,0
+LIND.US,D,20220111,000000,17.44,17.66,17,17.56,67787,0
+LIND.US,D,20220112,000000,17.77,17.86,17.21,17.21,72377,0
+LIND.US,D,20220113,000000,17.15,18.59,17.15,18.05,314114,0
+LIND.US,D,20220114,000000,17.97,18.61,17.78,18.53,185377,0
+LIND.US,D,20220118,000000,18.23,18.63,18.09,18.28,216022,0
+LIND.US,D,20220119,000000,18.45,18.6,18.22,18.48,283500,0
+LIND.US,D,20220120,000000,18.58,19.13,16.76,16.84,281906,0
+LIND.US,D,20220121,000000,16.5,16.73,15.15,15.24,389820,0
+LIND.US,D,20220124,000000,14.97,15.115,14,14.84,448121,0
+LIND.US,D,20220125,000000,14.76,15.7,14.4017,15.35,176036,0
+LIND.US,D,20220126,000000,15.68,16.2999,15.35,15.76,187736,0
+LIND.US,D,20220127,000000,16.01,16.0732,14.95,15.09,136536,0
+LIND.US,D,20220128,000000,14.97,15.42,14.61,15.42,144462,0
+LIND.US,D,20220131,000000,15.22,16.91,15.18,16.87,208515,0
+LIND.US,D,20220201,000000,16.84,17.29,16.66,17.12,232907,0
+LIND.US,D,20220202,000000,16.98,17.48,16.285,16.84,381031,0
+LIND.US,D,20220203,000000,16.68,16.8,16.0915,16.52,124533,0
+LIND.US,D,20220204,000000,16.4,16.52,16.0438,16.22,267250,0
+LIND.US,D,20220207,000000,16.37,17.07,16.37,16.9,161022,0
+LIND.US,D,20220208,000000,17.07,17.8,16.98,17.77,379011,0
+LIND.US,D,20220209,000000,17.87,18.785,17.87,18.44,343874,0
+LIND.US,D,20220210,000000,17.97,18.63,17.56,18.56,405707,0
+LIND.US,D,20220211,000000,18.56,18.895,17.72,17.84,161395,0
+LIND.US,D,20220214,000000,17.91,18.1,17.08,17.14,141179,0
+LIND.US,D,20220215,000000,17.56,18.45,17.55,18.41,180330,0
+LIND.US,D,20220216,000000,18.38,18.99,18.07,18.5,269126,0
+LIND.US,D,20220217,000000,18.25,18.25,17.24,17.28,298169,0
+LIND.US,D,20220218,000000,17.18,17.78,16.88,17.67,270578,0
+LIND.US,D,20220222,000000,16.75,18.04,16.51,16.78,301321,0
+LIND.US,D,20220223,000000,16.96,16.96,15.0101,15.34,452847,0
+LIND.US,D,20220224,000000,14.6699,16.41,14.41,16.37,304864,0
+LIND.US,D,20220225,000000,16.57,17.61,16.22,17.58,193749,0
+LIND.US,D,20220228,000000,17.33,18.15,17.16,17.73,183716,0
+LIND.US,D,20220301,000000,17.53,17.57,16.625,16.8,240003,0
+LIND.US,D,20220302,000000,17.07,17.415,16.86,17.23,186406,0
+LIND.US,D,20220303,000000,17.26,17.26,15.71,15.88,237578,0
+LIND.US,D,20220304,000000,16.04,16.04,14.83,15,165628,0
+LIND.US,D,20220307,000000,14.82,15,13.49,13.5,429924,0
+LIND.US,D,20220308,000000,13.59,14.38,13.15,13.82,310595,0
+LIND.US,D,20220309,000000,14.45,14.9867,14.33,14.35,255898,0
+LIND.US,D,20220310,000000,13.9,14.35,13.82,13.84,396866,0
+LIND.US,D,20220311,000000,14.17,14.3,13.02,13.03,458945,0
+LIND.US,D,20220314,000000,13.13,13.46,11.19,11.27,573217,0
+LIND.US,D,20220315,000000,11.32,12.04,11.32,11.64,373189,0
+LIND.US,D,20220316,000000,11.99,12.82,11.65,12.81,587452,0
+LIND.US,D,20220317,000000,12.64,12.81,12.03,12.69,233941,0
+LIND.US,D,20220318,000000,12.43,13.87,12.42,13.75,421904,0
+LIND.US,D,20220321,000000,13.66,14.05,13.48,13.74,216610,0
+LIND.US,D,20220322,000000,13.76,14.46,13.76,14.42,251263,0
+LIND.US,D,20220323,000000,14.34,14.9,14.17,14.36,186399,0
+LIND.US,D,20220324,000000,14.5,14.88,14.205,14.87,218683,0
+LIND.US,D,20220325,000000,14.86,15.48,14.7,15.46,320292,0
+LIND.US,D,20220328,000000,15.37,15.64,14.395,14.92,204464,0
+LIND.US,D,20220329,000000,15.29,15.84,15.165,15.24,170620,0
+LIND.US,D,20220330,000000,15.02,15.63,15,15.07,165016,0
+LIND.US,D,20220331,000000,15.16,15.56,15.03,15.08,267427,0
+LIND.US,D,20220401,000000,15.14,15.41,15.01,15.13,130079,0
+LIND.US,D,20220404,000000,15.08,15.69,14.94,15.3,253851,0
+LIND.US,D,20220405,000000,15.52,16.005,15.19,15.9,334683,0
+LIND.US,D,20220406,000000,15.42,15.7,14.775,14.99,234435,0
+LIND.US,D,20220407,000000,14.98,14.98,14.05,14.58,138491,0
+LIND.US,D,20220408,000000,14.45,14.98,14.1,14.91,188643,0
+LIND.US,D,20220411,000000,14.76,15.28,14.2195,14.78,152034,0
+LIND.US,D,20220412,000000,14.8,15.495,14.57,14.7,203416,0
+LIND.US,D,20220413,000000,14.97,15.42,14.7,15.19,158140,0
+LIND.US,D,20220414,000000,15.34,15.85,15.28,15.79,196183,0
+LIND.US,D,20220418,000000,15.65,15.8405,15.18,15.58,211346,0
+LIND.US,D,20220419,000000,15.62,16.34,15.62,15.77,200280,0
+LIND.US,D,20220420,000000,16.04,16.07,15.5043,15.58,74638,0
+LIND.US,D,20220421,000000,15.99,16.27,15.75,15.85,142097,0
+LIND.US,D,20220422,000000,16.09,16.54,16.08,16.43,219416,0
+LIND.US,D,20220425,000000,16.3,16.52,16,16.47,174741,0
+LIND.US,D,20220426,000000,16.25,16.26,15.63,15.7,148396,0
+LIND.US,D,20220427,000000,15.67,15.82,15.16,15.29,161497,0
+LIND.US,D,20220428,000000,15.64,16.525,15.38,16.12,264609,0
+LIND.US,D,20220429,000000,16,16.22,15.01,15.31,265632,0
+LIND.US,D,20220502,000000,15.37,15.81,14.58,15.06,204488,0
+LIND.US,D,20220503,000000,14.73,14.87,13.5157,14.35,290373,0
+LIND.US,D,20220504,000000,14.15,14.15,12.81,13.78,462035,0
+LIND.US,D,20220505,000000,13.72,13.72,12.6,13,420986,0
+LIND.US,D,20220506,000000,12.81,13.41,12.38,12.78,199638,0
+LIND.US,D,20220509,000000,12.4,12.66,11.29,11.35,342542,0
+LIND.US,D,20220510,000000,11.63,12.07,11.15,11.22,361451,0
+LIND.US,D,20220511,000000,11.25,12.74,10.2328,10.55,298838,0
+LIND.US,D,20220512,000000,10.41,10.91,10.16,10.87,323616,0
+LIND.US,D,20220513,000000,11.45,12.64,11.12,12.6,310164,0
+LIND.US,D,20220516,000000,12.55,12.66,11.92,12.16,203557,0
+LIND.US,D,20220517,000000,12.32,12.63,11.97,12.28,122542,0
+LIND.US,D,20220518,000000,11.97,12.31,11.74,12.29,244065,0
+LIND.US,D,20220519,000000,12.09,12.4204,11.965,12.1,263915,0
+LIND.US,D,20220520,000000,12.38,12.83,11.52,12.22,331824,0
+LIND.US,D,20220523,000000,12.41,12.47,11.76,12.42,205473,0
+LIND.US,D,20220524,000000,12.25,12.25,11.24,11.98,522014,0
+LIND.US,D,20220525,000000,11.98,12.73,11.84,12.57,149489,0
+LIND.US,D,20220526,000000,12.7,13.7,12.57,13.19,337424,0
+LIND.US,D,20220527,000000,13.36,14.43,13.26,14.41,473922,0
+LIND.US,D,20220531,000000,14.22,14.68,14.124,14.36,196007,0
+LIND.US,D,20220601,000000,14.5,14.5,13.84,14.12,167971,0
+LIND.US,D,20220602,000000,14.21,14.57,14.09,14.41,212873,0
+LIND.US,D,20220603,000000,14.23,14.5,14.1,14.41,147882,0
+LIND.US,D,20220606,000000,14.64,14.98,14.25,14.52,293285,0
+LIND.US,D,20220607,000000,14.27,14.99,14.25,14.42,106115,0
+LIND.US,D,20220608,000000,14.29,14.56,13.7,14.04,143972,0
+LIND.US,D,20220609,000000,13.9,13.9,13.36,13.43,83336,0
+LIND.US,D,20220610,000000,13.1,13.545,12.47,12.64,111733,0
+LIND.US,D,20220613,000000,12.24,12.38,10.32,10.35,664485,0
+LIND.US,D,20220614,000000,10.48,10.615,9.52,9.54,724552,0
+LIND.US,D,20220615,000000,9.6,10.75,9.25,10.71,633415,0
+LIND.US,D,20220616,000000,10.43,10.43,9.38,9.53,328415,0
+LIND.US,D,20220617,000000,9.79,9.87,9.215,9.52,497784,0
+LIND.US,D,20220621,000000,9.72,9.86,9.14,9.25,439621,0
+LIND.US,D,20220622,000000,9.09,9.39,8.95,9.16,271645,0
+LIND.US,D,20220623,000000,9.18,9.285,8.92,9.14,303133,0
+LIND.US,D,20220624,000000,9.15,10.22,9.1,9.8,1815049,0
+LIND.US,D,20220627,000000,9.84,9.84,8.84,8.99,272919,0
+LIND.US,D,20220628,000000,9.02,9.64,8.97,8.99,255485,0
+LIND.US,D,20220629,000000,8.82,8.83,7.455,7.94,1485763,0
+LIND.US,D,20220630,000000,8.26,8.26,7.637,8.1,550174,0
+LIND.US,D,20220701,000000,8.14,8.31,7.5658,8.11,392261,0
+LIND.US,D,20220705,000000,7.8,8.5499,7.56,8.49,441519,0
+LIND.US,D,20220706,000000,8.47,8.605,8.06,8.17,292697,0
+LIND.US,D,20220707,000000,8.28,8.57,8.23,8.34,401384,0
+LIND.US,D,20220708,000000,8.31,8.35,7.85,8.27,541912,0
+LIND.US,D,20220711,000000,8.2,8.295,7.88,7.91,517160,0
+LIND.US,D,20220712,000000,7.87,8.04,7.44,7.48,336258,0
+LIND.US,D,20220713,000000,7.3,7.39,6.75,7.02,553421,0
+LIND.US,D,20220714,000000,6.84,6.94,6.29,6.46,553551,0
+LIND.US,D,20220715,000000,6.47,7.02,6.47,6.99,1145109,0
+LIND.US,D,20220718,000000,7.2,7.84,7.15,7.18,842792,0
+LIND.US,D,20220719,000000,7.31,7.74,7.31,7.71,376361,0
+LIND.US,D,20220720,000000,7.62,8.25,7.62,8.06,544165,0
+LIND.US,D,20220721,000000,7.89,7.89,7.4,7.77,353433,0
+LIND.US,D,20220722,000000,7.82,7.84,6.98,7.04,352089,0
+LIND.US,D,20220725,000000,7.18,7.18,6.67,7.05,360166,0
+LIND.US,D,20220726,000000,6.99,6.99,6.45,6.48,382414,0
+LIND.US,D,20220727,000000,6.75,7.18,6.49,7.12,590583,0
+LIND.US,D,20220728,000000,7.13,7.73,7.06,7.68,577796,0
+LIND.US,D,20220729,000000,7.66,7.95,7.5,7.9,702178,0
+LIND.US,D,20220801,000000,7.05,7.39,6.5101,7.21,1099086,0
+LIND.US,D,20220802,000000,7.07,8.675,7.07,8.24,758646,0
+LIND.US,D,20220803,000000,8.3,8.68,8.3,8.49,402679,0
+LIND.US,D,20220804,000000,8.5,8.75,8.45,8.64,357288,0
+LIND.US,D,20220805,000000,8.44,8.79,8.4,8.5,202448,0
+LIND.US,D,20220808,000000,8.65,9.14,8.43,8.84,430089,0
+LIND.US,D,20220809,000000,8.72,8.72,8.3,8.55,180123,0
+LIND.US,D,20220810,000000,8.85,10.36,8.85,10.33,560859,0
+LIND.US,D,20220811,000000,10.52,10.8,10.23,10.73,308869,0
+LIND.US,D,20220812,000000,10.78,11.55,10.706,11.22,259306,0
+LIND.US,D,20220815,000000,11.04,11.5,10.95,11.26,338494,0
+LIND.US,D,20220816,000000,11.17,11.94,10.9373,11.66,250286,0
+LIND.US,D,20220817,000000,11.37,11.75,11.11,11.66,180359,0
+LIND.US,D,20220818,000000,11.56,11.725,11.14,11.17,164392,0
+LIND.US,D,20220819,000000,10.81,10.85,9.8,9.88,432882,0
+LIND.US,D,20220822,000000,9.57,9.9,9.4,9.62,238775,0
+LIND.US,D,20220823,000000,9.61,9.76,8.75,8.77,289729,0
+LIND.US,D,20220824,000000,8.83,9.31,8.83,9.05,242856,0
+LIND.US,D,20220825,000000,9.06,9.56,9.06,9.3,174857,0
+LIND.US,D,20220826,000000,9.29,9.34,8.83,8.85,216738,0
+LIND.US,D,20220829,000000,8.86,8.975,8.54,8.8,270475,0
+LIND.US,D,20220830,000000,8.93,9.11,7.77,7.85,303325,0
+LIND.US,D,20220831,000000,7.93,7.93,7.6,7.73,353000,0
+LIND.US,D,20220901,000000,7.53,8.03,7.35,7.92,320863,0
+LIND.US,D,20220902,000000,8,8.45,7.89,8.16,299894,0
+LIND.US,D,20220906,000000,8.3,8.58,7.9,8.15,251077,0
+LIND.US,D,20220907,000000,8.7,9.36,8.24,9.3,460392,0
+LIND.US,D,20220908,000000,9.13,9.45,8.95,9.42,146490,0
+LIND.US,D,20220909,000000,9.52,9.98,9.52,9.91,203988,0
+LIND.US,D,20220912,000000,9.96,10.31,9.74,10.21,212594,0
+LIND.US,D,20220913,000000,9.5,9.92,9.43,9.74,330590,0
+LIND.US,D,20220914,000000,9.74,10.04,9.59,10.04,205430,0
+LIND.US,D,20220915,000000,10,10.52,10,10.31,288812,0
+LIND.US,D,20220916,000000,10,10.415,9.22,10.27,503193,0
+LIND.US,D,20220919,000000,10.01,10.4528,10.01,10.3,219440,0
+LIND.US,D,20220920,000000,10.48,10.55,9.74,9.89,225171,0
+LIND.US,D,20220921,000000,9.89,9.89,9.03,9.05,289340,0
+LIND.US,D,20220922,000000,9.11,9.185,8.73,8.99,306138,0
+LIND.US,D,20220923,000000,8.73,9.15,8.33,9.07,378172,0
+LIND.US,D,20220926,000000,9.11,9.3,8.21,8.25,295947,0
+LIND.US,D,20220927,000000,8.47,8.87,8.41,8.43,420140,0
+LIND.US,D,20220928,000000,8.43,8.58,8.17,8.5,389952,0
+LIND.US,D,20220929,000000,8.33,8.34,7.38,7.44,266749,0
+LIND.US,D,20220930,000000,7.13,7.1447,6.515,6.76,603414,0
+LIND.US,D,20221003,000000,6.76,7.18,6.31,6.82,472626,0
+LIND.US,D,20221004,000000,7.04,7.9,7.04,7.86,389950,0
+LIND.US,D,20221005,000000,7.63,7.78,7.31,7.74,353221,0
+LIND.US,D,20221006,000000,7.66,7.93,7.16,7.25,264834,0
+LIND.US,D,20221007,000000,7.07,7.26,6.93,7.17,375829,0
+LIND.US,D,20221010,000000,7.19,7.19,6.35,6.59,260186,0
+LIND.US,D,20221011,000000,6.52,6.595,5.9295,6.21,357714,0
+LIND.US,D,20221012,000000,6.22,6.74,6.13,6.62,214065,0
+LIND.US,D,20221013,000000,6.29,6.57,5.94,6.3,789868,0
+LIND.US,D,20221014,000000,6.39,6.52,5.91,6.12,363147,0
+LIND.US,D,20221017,000000,6.26,6.69,6.26,6.67,484145,0
+LIND.US,D,20221018,000000,7,7.39,6.93,7.36,428993,0
+LIND.US,D,20221019,000000,7.32,7.75,7.08,7.23,362016,0
+LIND.US,D,20221020,000000,7.23,7.52,7.2,7.29,352326,0
+LIND.US,D,20221021,000000,7.32,7.72,7.07,7.65,219121,0
+LIND.US,D,20221024,000000,7.71,7.71,7.24,7.54,174647,0
+LIND.US,D,20221025,000000,7.51,7.935,7.51,7.88,197511,0
+LIND.US,D,20221026,000000,7.91,8.3901,7.75,8.04,192426,0
+LIND.US,D,20221027,000000,8.22,8.29,7.9,8.05,192481,0
+LIND.US,D,20221028,000000,8.14,8.41,7.9,8.32,161344,0
+LIND.US,D,20221031,000000,8.24,8.55,8.15,8.39,323848,0
+LIND.US,D,20221101,000000,8.68,8.75,8.3,8.31,358878,0
+LIND.US,D,20221102,000000,8.95,11.02,8.59,9.32,887309,0
+LIND.US,D,20221103,000000,9.78,11.34,9.68,10.58,1193587,0
+LIND.US,D,20221104,000000,10.9,11.4,10.35,10.7,375152,0
+LIND.US,D,20221107,000000,10.88,11,10.49,10.72,304048,0
+LIND.US,D,20221108,000000,10.64,10.97,10.5,10.88,292425,0
+LIND.US,D,20221109,000000,10.77,10.83,9.88,9.91,335246,0
+LIND.US,D,20221110,000000,10.89,11.67,10.46,10.55,571972,0
+LIND.US,D,20221111,000000,10.36,10.73,10.01,10.26,310514,0
+LIND.US,D,20221114,000000,10.06,10.18,9.81,9.87,330878,0
+LIND.US,D,20221115,000000,10.16,10.9,10.16,10.35,323990,0
+LIND.US,D,20221116,000000,10.14,10.14,9.55,9.94,390665,0
+LIND.US,D,20221117,000000,9.55,10.21,9.3335,10.02,363951,0
+LIND.US,D,20221118,000000,10.37,10.47,10.2101,10.35,131892,0
+LIND.US,D,20221121,000000,10.21,10.48,9.73,9.99,280120,0
+LIND.US,D,20221122,000000,10.08,10.1,9.62,9.87,122102,0
+LIND.US,D,20221123,000000,9.82,10.07,9.66,9.89,91969,0
+LIND.US,D,20221125,000000,9.95,10,9.65,9.79,52255,0
+LIND.US,D,20221128,000000,9.67,9.87,9.66,9.7,209561,0
+LIND.US,D,20221129,000000,9.75,10.04,9.7265,9.93,147306,0
+LIND.US,D,20221130,000000,10.03,10.03,9.03,9.08,306853,0
+LIND.US,D,20221201,000000,9.05,9.96,8.8,9.11,247692,0
+LIND.US,D,20221202,000000,9,9.26,8.92,9.11,254257,0
+LIND.US,D,20221205,000000,9.01,9.34,8.92,8.93,200234,0
+LIND.US,D,20221206,000000,8.9,8.9384,8.34,8.35,268213,0
+LIND.US,D,20221207,000000,8.29,8.72,8.25,8.5,197828,0
+LIND.US,D,20221208,000000,8.64,8.755,8.47,8.52,135275,0
+LIND.US,D,20221209,000000,8.47,8.8901,8.27,8.3,98105,0
+LIND.US,D,20221212,000000,8.3,8.67,8.12,8.64,165204,0
+LIND.US,D,20221213,000000,9.02,9.1,8.51,8.75,265617,0
+LIND.US,D,20221214,000000,8.74,8.76,8.3,8.41,182294,0
+LIND.US,D,20221215,000000,8.23,8.36,8.03,8.22,150241,0
+LIND.US,D,20221216,000000,8.05,8.35,7.88,8.32,220880,0
+LIND.US,D,20221219,000000,8.34,8.34,7.52,7.62,231930,0
+LIND.US,D,20221220,000000,7.56,7.77,7.435,7.59,271025,0
+LIND.US,D,20221221,000000,7.7,7.95,7.55,7.63,271072,0
+LIND.US,D,20221222,000000,7.59,7.59,7.06,7.2,326291,0
+LIND.US,D,20221223,000000,7.2,7.325,6.57,6.96,886465,0
+LIND.US,D,20221227,000000,6.96,7.19,6.56,6.63,289896,0
+LIND.US,D,20221228,000000,6.73,6.97,6.55,6.86,609430,0
+LIND.US,D,20221229,000000,6.95,7.42,6.77,7.34,398294,0
+LIND.US,D,20221230,000000,7.3,7.85,7.3,7.7,411786,0
+LIND.US,D,20230103,000000,7.84,8.54,7.84,8.06,505778,0
+LIND.US,D,20230104,000000,8.1,8.88,8.08,8.81,514375,0
+LIND.US,D,20230105,000000,8.72,9.18,8.53,9.06,353698,0
+LIND.US,D,20230106,000000,9.21,9.475,8.77,9.1,353489,0
+LIND.US,D,20230109,000000,9.26,9.47,9.02,9.14,233581,0
+LIND.US,D,20230110,000000,9.13,9.63,9.01,9.61,234330,0
+LIND.US,D,20230111,000000,9.5,9.92,9.45,9.86,185703,0
+LIND.US,D,20230112,000000,10,10.51,9.7761,10.48,270066,0
+LIND.US,D,20230113,000000,10.35,11.41,10.35,11.28,291369,0
+LIND.US,D,20230117,000000,11.04,11.77,10.47,11.45,441014,0
+LIND.US,D,20230118,000000,11.57,11.925,10.99,11,266980,0
+LIND.US,D,20230119,000000,10.85,10.95,10.06,10.23,253000,0
+LIND.US,D,20230120,000000,10.43,10.75,10.13,10.7,248206,0
+LIND.US,D,20230123,000000,10.76,11.04,10.68,10.78,316805,0
+LIND.US,D,20230124,000000,10.71,11.27,10.65,11.23,246296,0
+LIND.US,D,20230125,000000,11,11.46,10.98,11.43,192736,0
+LIND.US,D,20230126,000000,11.66,11.755,10.6915,10.92,216200,0
+LIND.US,D,20230127,000000,10.83,11.265,10.83,10.96,196260,0
+LIND.US,D,20230130,000000,10.73,11.11,10.61,11.02,199696,0
+LIND.US,D,20230131,000000,11.14,11.97,11.122,11.9,379898,0
+LIND.US,D,20230201,000000,11.96,12.27,11.7,11.99,508848,0
+LIND.US,D,20230202,000000,12.21,12.46,11.97,12.34,386761,0
+LIND.US,D,20230203,000000,12.1,12.28,11.89,12.02,203933,0
+LIND.US,D,20230206,000000,11.76,12,11.6,11.76,353666,0
+LIND.US,D,20230207,000000,11.68,12.34,11.56,11.99,241303,0
+LIND.US,D,20230208,000000,11.81,11.86,11.13,11.15,238216,0
+LIND.US,D,20230209,000000,11.26,11.54,10.505,10.55,210626,0
+LIND.US,D,20230210,000000,10.46,10.58,9.46,9.81,266675,0
+LIND.US,D,20230213,000000,9.86,10.48,9.67,10.4,180117,0
+LIND.US,D,20230214,000000,10.27,11.05,10.13,10.88,174061,0
+LIND.US,D,20230215,000000,10.82,11.74,10.82,11.68,203670,0
+LIND.US,D,20230216,000000,11.38,11.71,10.91,11.14,236046,0
+LIND.US,D,20230217,000000,11.18,11.21,10.86,10.96,170858,0
+LIND.US,D,20230221,000000,10.91,11.03,10.41,10.77,253302,0
+LIND.US,D,20230222,000000,10.81,11.13,10.48,11,158534,0
+LIND.US,D,20230223,000000,11.11,11.11,10.34,10.73,264920,0
+LIND.US,D,20230224,000000,10.44,10.64,10.3,10.62,111112,0
+LIND.US,D,20230227,000000,10.68,10.96,10.61,10.73,323905,0
+LIND.US,D,20230228,000000,10.35,10.565,8.5,8.58,1242789,0
+LIND.US,D,20230301,000000,8.89,9.37,8.58,9.26,570246,0
+LIND.US,D,20230302,000000,9.08,10.19,9.08,10.1,398737,0
+LIND.US,D,20230303,000000,10.23,10.62,10.159,10.33,277075,0
+LIND.US,D,20230306,000000,10.35,10.59,9.9,9.93,345820,0
+LIND.US,D,20230307,000000,9.89,10.01,9.45,9.62,396828,0
+LIND.US,D,20230308,000000,9.62,9.72,9.04,9.15,206856,0
+LIND.US,D,20230309,000000,9.16,9.29,8.7,8.72,170229,0
+LIND.US,D,20230310,000000,8.71,8.93,8.5,8.66,286583,0
+LIND.US,D,20230313,000000,8.42,8.78,8.35,8.7,373836,0
+LIND.US,D,20230314,000000,9.12,9.13,8.7,8.75,422969,0
+LIND.US,D,20230315,000000,8.4,8.69,8.3,8.64,270309,0
+LIND.US,D,20230316,000000,8.46,8.85,8.37,8.62,279627,0
+LIND.US,D,20230317,000000,8.43,8.61,8.27,8.29,475135,0
+LIND.US,D,20230320,000000,8.23,8.52,8.21,8.37,305950,0
+LIND.US,D,20230321,000000,8.63,8.95,8.52,8.79,390157,0
+LIND.US,D,20230322,000000,8.79,8.905,8.42,8.44,896092,0
+LIND.US,D,20230323,000000,8.5,9.11,8.5,9.06,393504,0
+LIND.US,D,20230324,000000,8.84,9.07,8.02,8.61,498185,0
+LIND.US,D,20230327,000000,8.72,8.75,8.3701,8.595,318134,0
+LIND.US,D,20230328,000000,8.51,8.9,8.5,8.77,193423,0
+LIND.US,D,20230329,000000,8.89,9.05,8.73,9.04,299078,0
+LIND.US,D,20230330,000000,9.19,9.57,9.19,9.35,257370,0
+LIND.US,D,20230331,000000,9.45,9.8,9.37,9.56,363629,0
+LIND.US,D,20230403,000000,9.56,9.66,9.2,9.28,267575,0
+LIND.US,D,20230404,000000,9.24,9.54,9.05,9.41,219221,0
+LIND.US,D,20230405,000000,9.37,9.37,8.87,8.93,188194,0
+LIND.US,D,20230406,000000,8.91,8.91,8.6,8.7,298644,0
+LIND.US,D,20230410,000000,8.6,9.06,8.51,9.03,222025,0
+LIND.US,D,20230411,000000,9.1,9.37,8.995,9.24,235922,0
+LIND.US,D,20230412,000000,9.38,9.395,8.74,8.75,141926,0
+LIND.US,D,20230413,000000,8.78,8.985,8.73,8.98,189123,0
+LIND.US,D,20230414,000000,9.02,9.08,8.69,8.76,239714,0
+LIND.US,D,20230417,000000,9.13,10.84,9.0935,10.825,946139,0
+LIND.US,D,20230418,000000,10.85,11.46,10.6764,11.39,403943,0
+LIND.US,D,20230419,000000,11.3,11.88,11.0101,11.84,380179,0
+LIND.US,D,20230420,000000,11.68,12.03,11,11.15,561975,0
+LIND.US,D,20230421,000000,11.2,11.81,11.08,11.79,223698,0
+LIND.US,D,20230424,000000,11.73,11.8,10.9,10.95,302534,0
+LIND.US,D,20230425,000000,10.77,11.115,10.67,10.96,156529,0
+LIND.US,D,20230426,000000,10.85,11.3,10.61,10.67,205442,0
+LIND.US,D,20230427,000000,10.79,11,10.75,10.9,159189,0
+LIND.US,D,20230428,000000,10.88,11.5,10.8315,11.31,274321,0
+LIND.US,D,20230501,000000,11.31,11.5171,11.01,11.29,229545,0
+LIND.US,D,20230502,000000,11.2,11.62,10.97,11.5,618073,0
+LIND.US,D,20230503,000000,11.4,11.9,10.91,11.56,476194,0
+LIND.US,D,20230504,000000,11.66,12.1,11.23,11.27,464211,0
+LIND.US,D,20230505,000000,11.58,11.67,11.28,11.31,445850,0
+LIND.US,D,20230508,000000,11.26,11.785,10.92,11.18,260859,0
+LIND.US,D,20230509,000000,11.14,11.26,10.93,10.97,183577,0
+LIND.US,D,20230510,000000,11.2,11.325,10.84,10.99,242831,0
+LIND.US,D,20230511,000000,10.87,11.04,10.54,10.69,252758,0
+LIND.US,D,20230512,000000,10.62,10.7,9.89,9.94,244662,0
+LIND.US,D,20230515,000000,9.93,10.03,9.7,9.89,201489,0
+LIND.US,D,20230516,000000,9.73,9.85,9.5,9.57,233679,0
+LIND.US,D,20230517,000000,9.64,10.16,9.58,9.9,263779,0
+LIND.US,D,20230518,000000,9.83,10.27,9.7,10.19,198923,0
+LIND.US,D,20230519,000000,10.33,10.33,9.86,9.885,774632,0
+LIND.US,D,20230522,000000,9.97,10.06,9.745,9.775,394459,0
+LIND.US,D,20230523,000000,9.73,10.07,9.6101,9.695,485006,0
+LIND.US,D,20230524,000000,9.63,9.71,9.4,9.46,305572,0
+LIND.US,D,20230525,000000,9.46,9.84,9.18,9.24,302213,0
+LIND.US,D,20230526,000000,9.26,9.56,9.15,9.39,720946,0
+LIND.US,D,20230530,000000,9.54,10,9.4,9.52,311876,0
+LIND.US,D,20230531,000000,9.43,9.69,8.93,9.48,802841,0
+LIND.US,D,20230601,000000,9.49,9.885,9.36,9.73,315284,0
+LIND.US,D,20230602,000000,9.9,10.5,9.9,10.3,732663,0
+LIND.US,D,20230605,000000,10.21,10.5963,10.1,10.5,338221,0
+LIND.US,D,20230606,000000,10.5,10.98,10.5,10.81,882222,0
+LIND.US,D,20230607,000000,10.89,11.21,10.51,10.55,669586,0
+LIND.US,D,20230608,000000,10.5,10.64,9.68,9.9,550207,0
+LIND.US,D,20230609,000000,9.94,10.09,9.782,9.95,338509,0
+LIND.US,D,20230612,000000,9.95,10.5,9.95,10.42,373545,0
+LIND.US,D,20230613,000000,10.47,10.88,10,10.6,527344,0
+LIND.US,D,20230614,000000,10.64,10.83,10.27,10.44,239318,0
+LIND.US,D,20230615,000000,10.36,10.855,10.28,10.78,318704,0
+LIND.US,D,20230616,000000,10.96,10.98,10.44,10.54,322609,0
+LIND.US,D,20230620,000000,10.47,10.64,10.16,10.35,215823,0
+LIND.US,D,20230621,000000,10.27,10.78,10.21,10.59,535600,0
+LIND.US,D,20230622,000000,10.46,10.63,10.31,10.53,182305,0
+LIND.US,D,20230623,000000,10.27,10.51,10.21,10.34,446613,0
+LIND.US,D,20230626,000000,10.23,10.3,9.43,9.72,414137,0
+LIND.US,D,20230627,000000,9.72,10.12,9.66,9.99,293864,0
+LIND.US,D,20230628,000000,9.98,10.29,9.98,10.14,338840,0
+LIND.US,D,20230629,000000,10.18,10.37,10.13,10.2,260854,0
+LIND.US,D,20230630,000000,10.41,10.905,10.28,10.88,869013,0
+LIND.US,D,20230703,000000,10.9,11.37,10.9,11.29,407341,0
+LIND.US,D,20230705,000000,11.28,11.55,10.93,10.96,502038,0
+LIND.US,D,20230706,000000,10.79,11,9.6,9.695,481185,0
+LIND.US,D,20230707,000000,9.7,10.01,9.56,9.735,339937,0
+LIND.US,D,20230710,000000,9.84,10.33,9.73,10.19,566089,0
+LIND.US,D,20230711,000000,10.28,10.43,10.1,10.36,333153,0
+LIND.US,D,20230712,000000,10.66,10.819,10.11,10.27,377704,0
+LIND.US,D,20230713,000000,10.39,10.43,10.12,10.17,369149,0
+LIND.US,D,20230714,000000,10.24,10.34,10.11,10.31,306901,0
+LIND.US,D,20230717,000000,10.4,10.9,10.32,10.44,345288,0
+LIND.US,D,20230718,000000,10.44,10.75,10.4,10.54,203271,0
+LIND.US,D,20230719,000000,10.58,10.69,10.42,10.5,250249,0
+LIND.US,D,20230720,000000,10.41,10.54,10.18,10.22,247542,0
+LIND.US,D,20230721,000000,10.34,10.38,9.95,9.98,260746,0
+LIND.US,D,20230724,000000,9.98,10.22,9.77,9.92,297330,0
+LIND.US,D,20230725,000000,9.86,9.97,9.41,9.42,277199,0
+LIND.US,D,20230726,000000,9.53,10.18,9.505,10.11,489051,0
+LIND.US,D,20230727,000000,9.4,11.88,9.21,11.7,1848486,0
+LIND.US,D,20230728,000000,11.93,12.13,11.4,11.5,717587,0
+LIND.US,D,20230731,000000,11.57,11.84,11.32,11.82,311686,0
+LIND.US,D,20230801,000000,11.59,11.59,11,11.24,360181,0
+LIND.US,D,20230802,000000,11.03,11.08,10.58,10.59,228381,0
+LIND.US,D,20230803,000000,10.5,10.75,10.2383,10.33,206870,0
+LIND.US,D,20230804,000000,10.4,10.44,10.06,10.14,187584,0
+LIND.US,D,20230807,000000,10.17,10.39,10.07,10.34,234173,0
+LIND.US,D,20230808,000000,10.27,10.4,10.14,10.27,296759,0
+LIND.US,D,20230809,000000,10.28,10.69,10.12,10.36,294316,0
+LIND.US,D,20230810,000000,10.46,10.73,10.34,10.72,268260,0
+LIND.US,D,20230811,000000,10.6,10.68,10.44,10.62,188832,0
+LIND.US,D,20230814,000000,10.53,10.8,10.41,10.78,128155,0
+LIND.US,D,20230815,000000,10.7,10.74,10.465,10.54,188234,0
+LIND.US,D,20230816,000000,10.53,10.69,10.49,10.52,162130,0
+LIND.US,D,20230817,000000,10.51,10.52,9.7237,9.83,328041,0
+LIND.US,D,20230818,000000,9.67,9.84,9.6,9.65,187333,0
+LIND.US,D,20230821,000000,9.67,9.78,9.55,9.69,169532,0
+LIND.US,D,20230822,000000,9.82,10.21,9.61,10.19,185493,0
+LIND.US,D,20230823,000000,10.17,10.36,9.54,9.63,292815,0
+LIND.US,D,20230824,000000,9.63,9.65,9.32,9.49,235199,0
+LIND.US,D,20230825,000000,9.52,9.61,9.35,9.5,210144,0
+LIND.US,D,20230828,000000,9.61,9.67,9.37,9.44,113226,0
+LIND.US,D,20230829,000000,9.45,9.61,9.33,9.35,147124,0
+LIND.US,D,20230830,000000,9.34,9.5241,9.04,9.14,286079,0
+LIND.US,D,20230831,000000,9.23,9.33,9.02,9.05,210225,0
+LIND.US,D,20230901,000000,9.09,9.205,8.7434,8.87,332491,0
+LIND.US,D,20230905,000000,8.86,9.16,8.68,8.94,247542,0
+LIND.US,D,20230906,000000,8.88,8.92,8.63,8.75,199380,0
+LIND.US,D,20230907,000000,8.66,8.76,8.295,8.59,490431,0
+LIND.US,D,20230908,000000,8.63,8.745,8.28,8.37,203353,0
+LIND.US,D,20230911,000000,8.46,8.63,8.28,8.37,254171,0
+LIND.US,D,20230912,000000,8.33,8.57,8.16,8.53,243365,0
+LIND.US,D,20230913,000000,8.49,8.6,8.15,8.17,273915,0
+LIND.US,D,20230914,000000,8.24,8.42,8.13,8.37,300082,0
+LIND.US,D,20230915,000000,8.4,8.52,7.72,7.9,664500,0
+LIND.US,D,20230918,000000,7.86,7.91,7.68,7.84,262480,0
+LIND.US,D,20230919,000000,7.79,8.01,7.7,7.93,237843,0
+LIND.US,D,20230920,000000,7.96,8.12,7.89,7.91,337077,0
+LIND.US,D,20230921,000000,7.78,8.01,7.65,7.745,633291,0
+LIND.US,D,20230922,000000,7.8,7.81,7.21,7.24,431351,0
+LIND.US,D,20230925,000000,7.16,7.26,7.01,7.07,360504,0
+LIND.US,D,20230926,000000,7.05,7.46,7.05,7.21,501888,0
+LIND.US,D,20230927,000000,7.25,7.415,7.07,7.18,341610,0
+LIND.US,D,20230928,000000,7.16,7.5,7.08,7.39,478321,0
+LIND.US,D,20230929,000000,7.5,7.5,7.07,7.2,336767,0
+LIND.US,D,20231002,000000,7.2,7.25,7.07,7.15,176046,0
+LIND.US,D,20231003,000000,7.09,7.21,6.87,6.9,256534,0
+LIND.US,D,20231004,000000,6.89,7.125,6.84,7.02,195943,0
+LIND.US,D,20231005,000000,7.01,7.13,6.8,6.99,220475,0
+LIND.US,D,20231006,000000,6.91,7.11,6.77,6.98,248701,0
+LIND.US,D,20231009,000000,6.87,7.1,6.74,7.09,169433,0
+LIND.US,D,20231010,000000,7.13,7.39,7.125,7.3,199722,0
+LIND.US,D,20231011,000000,7.34,7.4,7.08,7.16,178356,0
+LIND.US,D,20231012,000000,7.17,7.17,6.73,6.83,179082,0
+LIND.US,D,20231013,000000,6.83,6.95,6.53,6.62,209591,0
+LIND.US,D,20231016,000000,6.73,6.82,6.65,6.7,170615,0
+LIND.US,D,20231017,000000,6.64,6.92,6.6,6.85,188214,0
+LIND.US,D,20231018,000000,6.76,6.93,6.47,6.49,232152,0
+LIND.US,D,20231019,000000,6.48,6.48,5.95,5.97,424000,0
+LIND.US,D,20231020,000000,5.98,6.25,5.795,6.14,364239,0
+LIND.US,D,20231023,000000,6.06,6.32,6,6.17,179064,0
+LIND.US,D,20231024,000000,6.28,6.61,6.27,6.47,300499,0
+LIND.US,D,20231025,000000,6.46,6.47,6.245,6.3,683552,0
+LIND.US,D,20231026,000000,6.33,6.345,5.84,5.9,385513,0
+LIND.US,D,20231027,000000,5.94,5.98,5.65,5.8,358449,0
+LIND.US,D,20231030,000000,5.87,6.17,5.87,6.07,481133,0
+LIND.US,D,20231031,000000,6.08,6.34,6.0299,6.22,349321,0
+LIND.US,D,20231101,000000,6.25,6.25,5.77,5.84,397579,0
+LIND.US,D,20231102,000000,7.25,7.25,5.47,6,844461,0
+LIND.US,D,20231103,000000,6.04,7.133,6.04,6.65,862555,0
+LIND.US,D,20231106,000000,6.65,6.8869,6.56,6.84,619285,0
+LIND.US,D,20231107,000000,6.87,6.87,6.645,6.76,328041,0
+LIND.US,D,20231108,000000,6.76,7.04,6.68,6.85,216905,0
+LIND.US,D,20231109,000000,6.88,6.95,5.95,5.96,356939,0
+LIND.US,D,20231110,000000,6.1,6.205,5.98,6.14,335485,0
+LIND.US,D,20231113,000000,6.17,6.32,6.05,6.14,194742,0
+LIND.US,D,20231114,000000,6.36,7.24,6.36,7.22,706797,0
+LIND.US,D,20231115,000000,7.39,7.98,7.39,7.95,682867,0
+LIND.US,D,20231116,000000,7.91,8.01,7.41,7.51,498741,0
+LIND.US,D,20231117,000000,7.61,8.21,7.4,8.195,580541,0
+LIND.US,D,20231120,000000,8.15,8.2399,7.36,7.5,418443,0
+LIND.US,D,20231121,000000,7.52,7.57,7.28,7.56,203239,0
+LIND.US,D,20231122,000000,7.72,7.8635,7.4,7.48,219813,0
+LIND.US,D,20231124,000000,7.5,7.62,7.4,7.45,76490,0
+LIND.US,D,20231127,000000,7.44,7.55,7.29,7.39,165853,0
+LIND.US,D,20231128,000000,7.32,7.45,7.03,7.41,299847,0
+LIND.US,D,20231129,000000,7.52,7.93,7.451,7.885,411251,0
+LIND.US,D,20231130,000000,7.89,8.36,7.75,7.85,798511,0
+LIND.US,D,20231201,000000,7.77,8.32,7.67,8.225,380521,0
+LIND.US,D,20231204,000000,8.29,8.46,8.025,8.06,400869,0
+LIND.US,D,20231205,000000,8,8.19,7.9,8.14,317239,0
+LIND.US,D,20231206,000000,8.26,8.74,8.26,8.4,349609,0
+LIND.US,D,20231207,000000,8.38,8.515,8.32,8.39,156177,0
+LIND.US,D,20231208,000000,8.34,8.51,8.245,8.35,260832,0
+LIND.US,D,20231211,000000,8.4,8.54,8.28,8.33,284204,0
+LIND.US,D,20231212,000000,8.33,8.81,8.16,8.78,797669,0
+LIND.US,D,20231213,000000,8.96,9.885,8.88,9.74,1328824,0
+LIND.US,D,20231214,000000,9.84,10.48,9.75,10.1,725202,0
+LIND.US,D,20231215,000000,10.29,10.75,9.99,10.29,887652,0
+LIND.US,D,20231218,000000,10.29,10.52,10.03,10.18,530183,0
+LIND.US,D,20231219,000000,10.26,10.505,10.2,10.47,354730,0
+LIND.US,D,20231220,000000,10.47,10.94,10.345,10.5,294760,0
+LIND.US,D,20231221,000000,10.69,10.99,10.63,10.8,416549,0
+LIND.US,D,20231222,000000,10.9,11.22,10.4937,10.86,234878,0
+LIND.US,D,20231226,000000,10.88,11.07,10.68,11.04,463716,0
+LIND.US,D,20231227,000000,11.06,11.43,11.02,11.39,248550,0
+LIND.US,D,20231228,000000,11.37,11.48,11.16,11.17,256351,0
+LIND.US,D,20231229,000000,11.13,11.53,10.9,11.27,403591,0
+LIND.US,D,20240102,000000,10.84,11.09,10.48,10.83,460782,0
+LIND.US,D,20240103,000000,10.54,10.715,9.97,10.11,453954,0
+LIND.US,D,20240104,000000,10.18,10.31,10,10.1,313127,0
+LIND.US,D,20240105,000000,10,10.66,9.95,10.5,516780,0
+LIND.US,D,20240108,000000,10.51,10.69,10.07,10.17,343682,0
+LIND.US,D,20240109,000000,9.97,10.2,9.792,10.15,434461,0
+LIND.US,D,20240110,000000,10.15,10.19,9.93,10.18,241305,0
+LIND.US,D,20240111,000000,10.1,10.1,9.661,9.79,364277,0
+LIND.US,D,20240112,000000,9.97,9.97,9.1978,9.35,254257,0
+LIND.US,D,20240116,000000,9.02,9.15,8.63,8.76,478073,0
+LIND.US,D,20240117,000000,8.55,8.84,8.46,8.635,309661,0
+LIND.US,D,20240118,000000,8.72,8.75,8.38,8.72,248715,0
+LIND.US,D,20240119,000000,8.79,9.3,8.59,9.27,314287,0
+LIND.US,D,20240122,000000,9.35,9.55,9.28,9.55,361706,0
+LIND.US,D,20240123,000000,9.72,9.925,9.62,9.84,275510,0
+LIND.US,D,20240124,000000,10.05,10.13,9.7,9.72,281172,0
+LIND.US,D,20240125,000000,9.93,9.93,9.43,9.535,288770,0
+LIND.US,D,20240126,000000,9.6,9.6,9.16,9.29,268568,0
+LIND.US,D,20240129,000000,9.3,9.62,9.18,9.62,230755,0
+LIND.US,D,20240130,000000,9.55,9.55,9.3,9.37,173910,0
+LIND.US,D,20240131,000000,9.34,9.53,9.18,9.24,368909,0
+LIND.US,D,20240201,000000,9.32,9.72,9.02,9.37,287874,0
+LIND.US,D,20240202,000000,9.14,9.2,8.86,9.1,192416,0
+LIND.US,D,20240205,000000,8.9,9.07,8.68,9.03,222483,0
+LIND.US,D,20240206,000000,9.01,9.51,9,9.5,217821,0
+LIND.US,D,20240207,000000,9.5,9.5,8.82,8.83,426927,0
+LIND.US,D,20240208,000000,8.88,9.445,8.79,9.31,223660,0
+LIND.US,D,20240209,000000,9.3,9.43,9.06,9.42,175313,0
+LIND.US,D,20240212,000000,9.5,9.62,9.32,9.56,237663,0
+LIND.US,D,20240213,000000,9.01,9.16,8.81,8.87,236314,0
+LIND.US,D,20240214,000000,9.11,9.29,8.94,9.21,222401,0
+LIND.US,D,20240215,000000,9.33,9.4,9.16,9.28,183493,0
+LIND.US,D,20240216,000000,9.19,9.3199,8.945,9.18,198425,0
+LIND.US,D,20240220,000000,9.02,9.02,8.815,8.93,171572,0
+LIND.US,D,20240221,000000,8.87,9,8.79,8.95,252116,0
+LIND.US,D,20240222,000000,9.04,9.26,8.95,8.98,378171,0
+LIND.US,D,20240223,000000,8.95,9.4099,8.88,9.24,274328,0
+LIND.US,D,20240226,000000,9.16,9.34,8.98,9.03,198218,0
+LIND.US,D,20240227,000000,9.08,9.71,9.08,9.61,326951,0
+LIND.US,D,20240228,000000,9.04,9.43,7.51,9.25,780762,0
+LIND.US,D,20240229,000000,9.27,9.4,8.83,9.27,353054,0
+LIND.US,D,20240301,000000,9.29,9.33,8.88,8.93,557279,0
+LIND.US,D,20240304,000000,8.96,9.14,8.67,8.69,252237,0
+LIND.US,D,20240305,000000,8.6,8.86,8.52,8.6,164050,0
+LIND.US,D,20240306,000000,8.64,8.74,8.49,8.56,163731,0
+LIND.US,D,20240307,000000,8.65,8.88,8.5,8.53,216339,0
+LIND.US,D,20240308,000000,8.62,8.73,8.37,8.47,197834,0
+LIND.US,D,20240311,000000,8.43,8.51,8.18,8.28,239553,0
+LIND.US,D,20240312,000000,8.28,8.5198,8.19,8.44,183922,0
+LIND.US,D,20240313,000000,8.42,8.68,8.22,8.27,194236,0
+LIND.US,D,20240314,000000,8.27,8.44,8.03,8.42,259827,0
+LIND.US,D,20240315,000000,8.35,8.77,8.21,8.32,410030,0
+LIND.US,D,20240318,000000,8.39,8.5,8.24,8.44,148921,0
+LIND.US,D,20240319,000000,8.43,8.79,8.43,8.7,206922,0
+LIND.US,D,20240320,000000,8.7,8.91,8.5,8.82,153553,0
+LIND.US,D,20240321,000000,8.81,9.48,8.7,9.4,280097,0
+LIND.US,D,20240322,000000,9.46,9.46,9.08,9.35,203700,0
+LIND.US,D,20240325,000000,9.35,9.56,9.07,9.1,142724,0
+LIND.US,D,20240326,000000,9.12,9.36,9.05,9.1,131245,0
+LIND.US,D,20240327,000000,9.21,9.31,8.92,9.25,146771,0
+LIND.US,D,20240328,000000,9.26,9.38,9.23,9.33,142922,0
+LIND.US,D,20240401,000000,9.35,9.39,9,9.02,155254,0
+LIND.US,D,20240402,000000,8.78,8.78,8.17,8.23,368888,0
+LIND.US,D,20240403,000000,8.17,8.37,8.135,8.36,221530,0
+LIND.US,D,20240404,000000,8.52,8.6163,8.26,8.27,147786,0
+LIND.US,D,20240405,000000,8.21,8.545,7.9856,8.44,295562,0
+LIND.US,D,20240408,000000,8.44,8.52,8.13,8.24,155325,0
+LIND.US,D,20240409,000000,8.29,8.33,7.968,8.07,159990,0
+LIND.US,D,20240410,000000,7.74,7.96,7.68,7.86,259009,0
+LIND.US,D,20240411,000000,7.93,8.05,7.67,7.95,292987,0
+LIND.US,D,20240412,000000,7.95,7.95,7.55,7.8,285827,0
+LIND.US,D,20240415,000000,7.8,7.86,7.47,7.47,213245,0
+LIND.US,D,20240416,000000,7.47,7.55,7.26,7.28,238960,0
+LIND.US,D,20240417,000000,7.34,7.37,6.94,6.95,204489,0
+LIND.US,D,20240418,000000,6.94,7.57,6.882,7.35,338273,0
+LIND.US,D,20240419,000000,7.43,7.62,7.16,7.23,279770,0
+LIND.US,D,20240422,000000,7.25,7.52,7.13,7.25,243219,0
+LIND.US,D,20240423,000000,7.44,7.9225,7.225,7.35,687543,0
+LIND.US,D,20240424,000000,7.35,7.65,7.34,7.65,371267,0
+LIND.US,D,20240425,000000,7.5,7.54,7.21,7.33,414342,0
+LIND.US,D,20240426,000000,7.36,7.4468,7.17,7.29,223353,0
+LIND.US,D,20240429,000000,7.33,7.41,7.25,7.3,458012,0
+LIND.US,D,20240430,000000,7.3,7.42,6.35,7.34,1162337,0
+LIND.US,D,20240501,000000,7.32,7.72,7.12,7.4,386452,0
+LIND.US,D,20240502,000000,7.6,7.72,7.42,7.54,269073,0
+LIND.US,D,20240503,000000,7.73,7.855,7.32,7.335,243408,0
+LIND.US,D,20240506,000000,7.34,7.47,7.28,7.39,377903,0
+LIND.US,D,20240507,000000,7.38,7.55,7.155,7.21,241186,0
+LIND.US,D,20240508,000000,7.15,7.25,7.04,7.2,150086,0
+LIND.US,D,20240509,000000,7.19,7.39,7.16,7.35,200499,0
+LIND.US,D,20240510,000000,7.37,7.39,7.11,7.27,169524,0
+LIND.US,D,20240513,000000,7.3,7.68,7.28,7.66,185970,0
+LIND.US,D,20240514,000000,7.81,7.94,7.53,7.54,193137,0
+LIND.US,D,20240515,000000,7.58,7.7139,7.34,7.4,205193,0
+LIND.US,D,20240516,000000,7.38,7.65,7.22,7.57,271066,0
+LIND.US,D,20240517,000000,7.59,7.63,7.4,7.5,223023,0
+LIND.US,D,20240520,000000,7.48,7.8,7.4689,7.75,149893,0
+LIND.US,D,20240521,000000,7.71,8.085,7.59,8.04,190638,0
+LIND.US,D,20240522,000000,8.25,8.615,8.23,8.46,691592,0
+LIND.US,D,20240523,000000,8.42,8.48,7.895,8.09,416995,0
+LIND.US,D,20240524,000000,8.09,8.23,8.0203,8.14,228763,0
+LIND.US,D,20240528,000000,8.19,8.225,7.84,7.91,249267,0
+LIND.US,D,20240529,000000,7.72,7.94,7.6741,7.76,279342,0
+LIND.US,D,20240530,000000,7.77,7.89,7.6102,7.66,192857,0
+LIND.US,D,20240531,000000,7.73,7.84,7.52,7.74,198228,0
+LIND.US,D,20240603,000000,7.78,7.81,7.49,7.63,394838,0
+LIND.US,D,20240604,000000,7.61,7.85,7.5401,7.805,281093,0
+LIND.US,D,20240605,000000,7.81,8.06,7.74,8.06,195305,0
+LIND.US,D,20240606,000000,7.96,8.16,7.56,7.57,184294,0
+LIND.US,D,20240607,000000,7.44,7.68,7.37,7.51,230880,0
+LIND.US,D,20240610,000000,7.47,7.64,7.23,7.42,225076,0
+LIND.US,D,20240611,000000,7.33,7.41,7.25,7.26,141764,0
+LIND.US,D,20240612,000000,7.42,7.78,7.42,7.54,274968,0
+LIND.US,D,20240613,000000,7.57,7.6339,7.14,7.35,287643,0
+LIND.US,D,20240614,000000,7.23,7.305,7,7.29,402578,0
+LIND.US,D,20240617,000000,7.25,7.34,7.0504,7.32,190752,0
+LIND.US,D,20240618,000000,7.32,7.47,7.16,7.17,159873,0
+LIND.US,D,20240620,000000,7.12,7.59,7.046,7.57,303024,0
+LIND.US,D,20240621,000000,7.59,7.79,7.46,7.57,328830,0
+LIND.US,D,20240624,000000,7.78,8.23,7.705,8.07,298038,0
+LIND.US,D,20240625,000000,8.07,8.79,8.07,8.78,262735,0
+LIND.US,D,20240626,000000,8.7,9.19,8.686,9.06,303077,0
+LIND.US,D,20240627,000000,9.07,9.47,8.92,9.47,312459,0
+LIND.US,D,20240628,000000,9.47,9.77,9.34,9.65,1314320,0
+LIND.US,D,20240701,000000,9.62,9.76,9.1,9.21,398873,0
+LIND.US,D,20240702,000000,9.27,9.6,9.02,9.59,355651,0
+LIND.US,D,20240703,000000,9.61,9.7,9.345,9.39,112691,0
+LIND.US,D,20240705,000000,9.37,9.46,9.13,9.22,167812,0
+LIND.US,D,20240708,000000,9.29,9.68,9.25,9.42,226637,0
+LIND.US,D,20240709,000000,9.45,9.7362,9.4,9.56,303090,0
+LIND.US,D,20240710,000000,9.56,9.58,9.01,9.13,202994,0
+LIND.US,D,20240711,000000,9.4,9.98,9.25,9.95,295338,0
+LIND.US,D,20240712,000000,10,10.36,9.98,10,200945,0
+LIND.US,D,20240715,000000,10.08,10.52,9.925,10.44,238047,0
+LIND.US,D,20240716,000000,10.62,10.88,10.45,10.72,446271,0
+LIND.US,D,20240717,000000,10.72,11.27,10.63,10.86,459890,0
+LIND.US,D,20240718,000000,10.88,11.225,10.7049,10.73,247743,0
+LIND.US,D,20240719,000000,10.74,10.94,10.6072,10.64,144825,0
+LIND.US,D,20240722,000000,10.64,10.7695,10.435,10.65,152853,0
+LIND.US,D,20240723,000000,10.57,10.9,10.46,10.59,172576,0
+LIND.US,D,20240724,000000,10.43,10.5,9.67,9.77,332269,0
+LIND.US,D,20240725,000000,9.74,10.135,9.5,9.52,175573,0
+LIND.US,D,20240726,000000,9.63,9.72,9.08,9.1,234449,0
+LIND.US,D,20240729,000000,9.1,9.21,8.76,8.83,159435,0
+LIND.US,D,20240730,000000,8.9,9,8.634,8.79,180891,0
+LIND.US,D,20240731,000000,8.89,8.9199,8.48,8.61,292549,0
+LIND.US,D,20240801,000000,8.58,8.7174,7.81,8,411422,0
+LIND.US,D,20240802,000000,7.63,8.0682,7.38,7.48,698708,0
+LIND.US,D,20240805,000000,6.76,7.35,6.755,7.27,266277,0
+LIND.US,D,20240806,000000,7.42,7.97,7.385,7.67,279116,0
+LIND.US,D,20240807,000000,7.66,7.9389,7.52,7.62,255014,0
+LIND.US,D,20240808,000000,7.99,7.99,6.86,7.51,544493,0
+LIND.US,D,20240809,000000,7.32,7.73,7.32,7.57,279364,0
+LIND.US,D,20240812,000000,7.59,7.67,7.31,7.33,207620,0
+LIND.US,D,20240813,000000,7.33,7.47,7.22,7.3,293390,0
+LIND.US,D,20240814,000000,7.31,7.3269,6.99,7.17,490740,0
+LIND.US,D,20240815,000000,7.37,7.58,7.3,7.48,488171,0
+LIND.US,D,20240816,000000,7.48,7.5531,7.27,7.33,250074,0
+LIND.US,D,20240819,000000,7.35,7.79,7.29,7.79,258956,0
+LIND.US,D,20240820,000000,7.78,7.78,7.48,7.6,160650,0
+LIND.US,D,20240821,000000,7.75,8.24,7.67,8.22,247790,0
+LIND.US,D,20240822,000000,8.6,9,8.568,8.88,578292,0
+LIND.US,D,20240823,000000,9.32,10.86,9.27,10.45,1250915,0
+LIND.US,D,20240826,000000,10.5,10.63,9.96,10.59,407814,0
+LIND.US,D,20240827,000000,10.58,11.29,10.43,10.84,425326,0
+LIND.US,D,20240828,000000,10.77,10.85,10.4001,10.51,229855,0
+LIND.US,D,20240829,000000,10.51,10.63,10.17,10.22,198329,0
+LIND.US,D,20240830,000000,10.19,10.22,9.75,9.92,232324,0
+LIND.US,D,20240903,000000,9.81,9.83,9.33,9.54,302106,0
+LIND.US,D,20240904,000000,9.28,9.75,9.28,9.47,121014,0
+LIND.US,D,20240905,000000,9.48,9.69,9.25,9.36,121436,0
+LIND.US,D,20240906,000000,9.35,9.6699,9.11,9.34,192420,0
+LIND.US,D,20240909,000000,9.37,9.66,9.24,9.33,125002,0
+LIND.US,D,20240910,000000,9.42,9.43,9.06,9.29,156760,0
+LIND.US,D,20240911,000000,9.21,9.32,9,9.22,152877,0
+LIND.US,D,20240912,000000,9.28,9.725,9.28,9.59,137926,0
+LIND.US,D,20240913,000000,9.68,10.21,9.67,9.96,192939,0
+LIND.US,D,20240916,000000,9.97,10.245,9.91,9.96,224702,0
+LIND.US,D,20240917,000000,10.13,10.34,10.01,10.15,202037,0
+LIND.US,D,20240918,000000,10.34,10.79,10.06,10.62,293065,0
+LIND.US,D,20240919,000000,10.95,10.95,10.43,10.54,252339,0
+LIND.US,D,20240920,000000,10.51,10.63,10.22,10.26,385240,0
+LIND.US,D,20240923,000000,10.29,10.52,10.1751,10.51,181336,0
+LIND.US,D,20240924,000000,10.5,10.66,10.23,10.56,1050099,0
+LIND.US,D,20240925,000000,10.6,10.6,9.55,9.58,175109,0
+LIND.US,D,20240926,000000,9.64,9.8108,9.221,9.23,395678,0
+LIND.US,D,20240927,000000,9.36,9.46,9.16,9.3,364588,0
+LIND.US,D,20240930,000000,9.35,9.385,8.89,9.25,442701,0
+LIND.US,D,20241001,000000,9.21,9.32,8.89,9.06,374625,0
+LIND.US,D,20241002,000000,8.98,9.1016,8.86,8.97,259609,0
+LIND.US,D,20241003,000000,8.89,8.98,8.775,8.85,219611,0
+LIND.US,D,20241004,000000,9.07,9.29,9,9.23,117742,0
+LIND.US,D,20241007,000000,9.22,9.32,9.08,9.27,148350,0
+LIND.US,D,20241008,000000,9.37,9.385,9.19,9.28,151976,0
+LIND.US,D,20241009,000000,9.36,9.85,9.29,9.71,316350,0
+LIND.US,D,20241010,000000,9.54,9.57,9.3,9.57,191882,0
+LIND.US,D,20241011,000000,9.56,9.8399,9.56,9.76,153816,0
+LIND.US,D,20241014,000000,9.73,9.77,9.5301,9.65,97193,0
+LIND.US,D,20241015,000000,9.72,10.06,9.64,9.9,192263,0
+LIND.US,D,20241016,000000,9.94,10.02,9.695,9.83,160106,0
+LIND.US,D,20241017,000000,9.8,9.86,9.64,9.67,132322,0
+LIND.US,D,20241018,000000,9.68,9.7413,9.49,9.63,222132,0
+LIND.US,D,20241021,000000,9.62,9.62,9.44,9.57,154701,0
+LIND.US,D,20241022,000000,9.47,9.9,9.35,9.9,137555,0
+LIND.US,D,20241023,000000,9.92,10.09,9.52,9.58,195485,0
+LIND.US,D,20241024,000000,9.65,9.7,9.42,9.62,145209,0
+LIND.US,D,20241025,000000,9.71,9.7406,9.4235,9.52,107588,0
+LIND.US,D,20241028,000000,9.5,9.9385,9.5,9.91,193363,0
+LIND.US,D,20241029,000000,9.74,10.1,9.63,10.07,152001,0
+LIND.US,D,20241030,000000,10,10,9.46,9.52,180801,0
+LIND.US,D,20241031,000000,9.43,9.765,9.42,9.45,147403,0
+LIND.US,D,20241101,000000,9.48,9.53,9.28,9.4,114188,0
+LIND.US,D,20241104,000000,9.32,9.54,9.17,9.35,191927,0
+LIND.US,D,20241105,000000,10.63,11.97,10.33,11.71,1751658,0
+LIND.US,D,20241106,000000,12.25,13.325,12.01,13.14,904119,0
+LIND.US,D,20241107,000000,12.88,13.4,12.65,13.21,634557,0
+LIND.US,D,20241108,000000,13.22,14.34,13.02,13.86,748595,0
+LIND.US,D,20241111,000000,13.57,13.85,12.84,13.26,382091,0
+LIND.US,D,20241112,000000,13.19,13.67,12.9791,13.5,287008,0
+LIND.US,D,20241113,000000,13.62,13.8066,13.1001,13.27,181443,0
+LIND.US,D,20241114,000000,13.29,13.42,12.99,13.12,275818,0
+LIND.US,D,20241115,000000,13.24,13.34,12.73,13.12,182926,0
+LIND.US,D,20241118,000000,13.12,13.33,13.0287,13.28,210277,0
+LIND.US,D,20241119,000000,13.08,13.34,12.99,13.25,224423,0
+LIND.US,D,20241120,000000,13.16,13.19,12.79,12.87,201333,0
+LIND.US,D,20241121,000000,12.83,13,12.69,12.77,202489,0
+LIND.US,D,20241122,000000,12.87,12.96,12.51,12.85,181466,0
+LIND.US,D,20241125,000000,13.07,13.17,12.782,12.82,201546,0
+LIND.US,D,20241126,000000,12.72,13.1099,12.55,12.71,187214,0
+LIND.US,D,20241127,000000,12.85,12.9499,12.15,12.6,204276,0
+LIND.US,D,20241129,000000,12.98,13.3,12.745,13.26,210610,0
+LIND.US,D,20241202,000000,13.4,14.13,13.135,13.84,415551,0
+LIND.US,D,20241203,000000,13.8,13.9,13.25,13.39,289258,0
+LIND.US,D,20241204,000000,13.46,13.75,13.29,13.69,228700,0
+LIND.US,D,20241205,000000,13.69,14.03,13.35,13.41,287211,0
+LIND.US,D,20241206,000000,13.56,13.56,13.13,13.48,265802,0
+LIND.US,D,20241209,000000,13.46,13.56,12.32,12.36,251132,0
+LIND.US,D,20241210,000000,12.39,12.39,11.23,11.74,333344,0
+LIND.US,D,20241211,000000,11.91,12.18,11.7584,12.09,262084,0
+LIND.US,D,20241212,000000,11.98,12.01,11.54,11.69,222824,0
+LIND.US,D,20241213,000000,11.71,11.9399,11.35,11.76,182774,0
+LIND.US,D,20241216,000000,11.82,12.17,11.725,11.84,324769,0
+LIND.US,D,20241217,000000,11.78,11.99,11.4,11.94,411177,0
+LIND.US,D,20241218,000000,12.08,12.89,11.8806,12.73,790974,0
+LIND.US,D,20241219,000000,12.81,12.85,11.72,12.03,339790,0
+LIND.US,D,20241220,000000,11.96,12.9,11.8528,12.48,444472,0
+LIND.US,D,20241223,000000,12.38,12.68,12.13,12.2,285983,0
+LIND.US,D,20241224,000000,12.26,12.53,11.9,12.06,128231,0
+LIND.US,D,20241226,000000,11.99,12.405,11.99,12.28,133874,0
+LIND.US,D,20241227,000000,12.2,12.22,11.65,12.01,178119,0
+LIND.US,D,20241230,000000,11.76,12.16,11.56,12.04,237159,0
+LIND.US,D,20241231,000000,12.12,12.3,11.8236,11.86,175782,0
+LIND.US,D,20250102,000000,11.89,12.1,11.29,11.32,217058,0
+LIND.US,D,20250103,000000,11.44,11.59,11.19,11.51,192609,0
+LIND.US,D,20250106,000000,11.56,12.3,11.48,11.93,283671,0
+LIND.US,D,20250107,000000,11.99,12.095,11.2013,11.39,205454,0
+LIND.US,D,20250108,000000,11.23,11.85,11.23,11.74,197677,0
+LIND.US,D,20250110,000000,11.58,11.76,11.1745,11.61,222347,0
+LIND.US,D,20250113,000000,11.4,11.875,11.29,11.76,206067,0
+LIND.US,D,20250114,000000,11.82,11.97,11.64,11.925,189685,0
+LIND.US,D,20250115,000000,12.23,12.35,11.81,11.9,256067,0
+LIND.US,D,20250116,000000,11.93,12.005,11.41,11.52,173223,0
+LIND.US,D,20250117,000000,11.59,12.21,11.59,12.16,302821,0
+LIND.US,D,20250121,000000,12.38,12.6,11.93,12.11,234848,0
+LIND.US,D,20250122,000000,12.14,12.14,11.43,11.45,171244,0
+LIND.US,D,20250123,000000,11.36,11.74,11.2965,11.58,270804,0
+LIND.US,D,20250124,000000,11.39,11.5299,11.01,11.43,334580,0
+LIND.US,D,20250127,000000,11.26,12.13,11.26,12.1,292147,0
+LIND.US,D,20250128,000000,12.08,13.13,11.89,13,466410,0
+LIND.US,D,20250129,000000,12.87,13.12,12.53,12.98,450146,0
+LIND.US,D,20250130,000000,13.02,13.45,12.88,13.1,594987,0
+LIND.US,D,20250131,000000,13.14,13.31,12.12,12.72,337997,0
+LIND.US,D,20250203,000000,12.1042,12.56,12.06,12.18,300567,0
+LIND.US,D,20250204,000000,12.04,12.36,11.81,12.35,220437,0
+LIND.US,D,20250205,000000,12.38,12.62,12.27,12.45,185541,0
+LIND.US,D,20250206,000000,12.62,12.86,12.57,12.8,131727,0
+LIND.US,D,20250207,000000,12.67,12.865,12.39,12.47,166231,0
+LIND.US,D,20250210,000000,12.6,12.66,12.25,12.3,152719,0
+LIND.US,D,20250211,000000,12.14,12.39,11.9503,12.28,174187,0
+LIND.US,D,20250212,000000,12.13,12.74,12.09,12.69,194100,0
+LIND.US,D,20250213,000000,12.76,12.99,12.3501,12.59,170951,0
+LIND.US,D,20250214,000000,12.72,13.56,12.585,13.2,468077,0
+LIND.US,D,20250218,000000,13.13,13.47,12.9202,13.18,362185,0
+LIND.US,D,20250219,000000,13.06,13.16,12.72,12.91,262319,0
+LIND.US,D,20250220,000000,12.86,12.86,11.85,12.39,403982,0
+LIND.US,D,20250221,000000,12.63,12.6553,11.06,11.11,403506,0
+LIND.US,D,20250224,000000,11.19,11.87,10.77,11.19,289341,0
+LIND.US,D,20250225,000000,11.22,11.585,10.6,10.98,399396,0
+LIND.US,D,20250226,000000,10.96,11.68,10.96,11.14,281273,0
+LIND.US,D,20250227,000000,11.02,11.3,9.57,11,1034220,0
+LIND.US,D,20250228,000000,10.92,11.4,10.73,11.17,529205,0
+LIND.US,D,20250303,000000,11.15,11.5441,10.955,10.98,333395,0
+LIND.US,D,20250304,000000,10.77,11.1,10.57,10.78,485723,0
+LIND.US,D,20250305,000000,10.83,11,10.28,10.6,354751,0
+LIND.US,D,20250306,000000,10.45,10.73,10.31,10.54,332199,0
+LIND.US,D,20250307,000000,10.5,10.73,10.3,10.62,371972,0
+LIND.US,D,20250310,000000,10.43,10.605,10.035,10.31,452390,0
+LIND.US,D,20250311,000000,10.31,10.59,10.13,10.26,361129,0
+LIND.US,D,20250312,000000,10.49,10.75,10.12,10.41,436926,0
+LIND.US,D,20250313,000000,10.37,10.56,9.46,9.65,407815,0
+LIND.US,D,20250314,000000,9.78,10.31,9.78,10.28,220607,0
+LIND.US,D,20250317,000000,10.36,10.58,10.175,10.19,265738,0
+LIND.US,D,20250318,000000,9.98,10.02,9.61,9.99,370773,0
+LIND.US,D,20250319,000000,9.97,10.29,9.89,10.26,186521,0
+LIND.US,D,20250320,000000,10.23,10.4661,10.14,10.23,241779,0
+LIND.US,D,20250321,000000,10.04,10.19,9.51,9.69,555230,0
+LIND.US,D,20250324,000000,9.85,10.45,9.85,10.41,382261,0
+LIND.US,D,20250325,000000,10.48,10.48,10.135,10.39,261327,0
+LIND.US,D,20250326,000000,10.36,10.515,10.0101,10.4,192427,0
+LIND.US,D,20250327,000000,10.38,10.6,10.18,10.27,204338,0
+LIND.US,D,20250328,000000,10.23,10.23,9.4497,9.53,248467,0
+LIND.US,D,20250331,000000,9.23,9.515,8.96,9.27,450017,0
+LIND.US,D,20250401,000000,9.24,9.61,9.21,9.58,264754,0
+LIND.US,D,20250402,000000,9.48,9.6465,9.43,9.57,338289,0
+LIND.US,D,20250403,000000,8.99,9.39,8.51,8.6,458394,0
+LIND.US,D,20250404,000000,8.76,8.76,7.595,8.01,638819,0
+LIND.US,D,20250407,000000,7.56,8.44,7.45,8.03,767668,0
+LIND.US,D,20250408,000000,8.43,8.5,7.72,7.79,623024,0
+LIND.US,D,20250409,000000,7.68,8.98,7.48,8.82,497379,0
+LIND.US,D,20250410,000000,8.62,8.62,7.94,8.04,358770,0
+LIND.US,D,20250411,000000,8,8.3,7.76,8.145,320850,0
+LIND.US,D,20250414,000000,8.3,8.4,7.98,8.18,302957,0
+LIND.US,D,20250415,000000,8.38,8.48,8,8.04,196942,0
+LIND.US,D,20250416,000000,7.9,8.45,7.77,7.92,222583,0
+LIND.US,D,20250417,000000,7.93,8.12,7.86,7.98,178171,0
+LIND.US,D,20250421,000000,7.8,8.095,7.78,8.08,328476,0
+LIND.US,D,20250422,000000,8.16,8.4,8.16,8.31,232910,0
+LIND.US,D,20250423,000000,9.1,9.44,8.7588,8.8,350357,0
+LIND.US,D,20250424,000000,8.73,9.05,8.73,8.88,280602,0
+LIND.US,D,20250425,000000,8.81,8.91,8.59,8.89,169964,0
+LIND.US,D,20250428,000000,8.97,9.035,8.71,8.85,160358,0
+LIND.US,D,20250429,000000,8.88,8.9,8.69,8.88,202517,0
+LIND.US,D,20250430,000000,8.75,9.05,8.61,8.84,353052,0
+LIND.US,D,20250501,000000,8.94,9.0801,8.9,8.96,181831,0
+LIND.US,D,20250502,000000,9.1,9.41,9.01,9.2,231250,0
+LIND.US,D,20250505,000000,9.19,9.48,8.9717,9.12,297766,0
+LIND.US,D,20250506,000000,10.235,10.93,9.56,9.92,846876,0
+LIND.US,D,20250507,000000,9.34,9.905,9.34,9.63,421743,0
+LIND.US,D,20250508,000000,9.74,10.675,9.63,10.25,617139,0
+LIND.US,D,20250509,000000,10.27,10.5,10.17,10.44,294199,0
+LIND.US,D,20250512,000000,10.85,11.055,10.42,10.59,386057,0
+LIND.US,D,20250513,000000,10.64,10.79,10.17,10.55,234251,0
+LIND.US,D,20250514,000000,10.52,10.92,10.52,10.71,408771,0
+LIND.US,D,20250515,000000,10.72,10.76,10.39,10.63,366643,0
+LIND.US,D,20250516,000000,10.63,11.12,10.59,10.99,454716,0
+LIND.US,D,20250519,000000,10.71,10.825,10.5,10.62,156711,0
+LIND.US,D,20250520,000000,10.51,10.585,10.27,10.36,210799,0
+LIND.US,D,20250521,000000,10.19,10.35,9.92,9.95,244635,0
+LIND.US,D,20250522,000000,9.86,10.18,9.86,10.07,207837,0
+LIND.US,D,20250523,000000,10.25,10.35,9.85,10.19,246800,0
+LIND.US,D,20250527,000000,10.32,10.96,10.32,10.71,293084,0
+LIND.US,D,20250528,000000,10.65,10.68,10.46,10.56,265326,0
+LIND.US,D,20250529,000000,10.6,10.665,10.44,10.49,207462,0
+LIND.US,D,20250530,000000,10.48,10.7,10.38,10.5,276468,0
+LIND.US,D,20250602,000000,10.49,10.545,10.28,10.53,246638,0
+LIND.US,D,20250603,000000,10.55,10.965,10.55,10.93,199295,0
+LIND.US,D,20250604,000000,10.91,11.06,10.705,10.81,296208,0
+LIND.US,D,20250605,000000,10.79,11.065,10.79,10.92,196206,0
+LIND.US,D,20250606,000000,11,11.24,10.89,10.98,162426,0
+LIND.US,D,20250609,000000,11.07,11.54,11.03,11.42,324293,0
+LIND.US,D,20250610,000000,11.43,11.53,11.325,11.37,327033,0
+LIND.US,D,20250611,000000,11.48,11.61,11.23,11.24,353089,0
+LIND.US,D,20250612,000000,11.11,11.29,11.02,11.16,194203,0
+LIND.US,D,20250613,000000,10.87,10.955,10.46,10.6,287510,0
+LIND.US,D,20250616,000000,10.78,11.085,10.74,11.07,202121,0
+LIND.US,D,20250617,000000,10.94,11.22,10.5633,10.88,249504,0
+LIND.US,D,20250618,000000,10.83,11.03,10.82,10.86,168399,0
+LIND.US,D,20250620,000000,11.03,11.29,10.915,11.14,282128,0
+LIND.US,D,20250623,000000,11.03,11.1373,10.56,11.1,301072,0
+LIND.US,D,20250624,000000,11.29,11.4225,10.55,11.2,343984,0
+LIND.US,D,20250625,000000,11.23,11.23,10.98,11.08,304821,0
+LIND.US,D,20250626,000000,11.17,11.45,10.9382,11.3,242761,0
+LIND.US,D,20250627,000000,11.38,11.71,11.285,11.59,878355,0
+LIND.US,D,20250630,000000,11.59,11.74,11.47,11.67,275406,0
+LIND.US,D,20250701,000000,11.51,12.41,11.51,12.28,593311,0
+LIND.US,D,20250702,000000,12.3,12.71,12.24,12.64,281073,0
+LIND.US,D,20250703,000000,12.69,12.92,12.645,12.79,137421,0
+LIND.US,D,20250707,000000,12.66,12.81,12.42,12.67,205034,0
+LIND.US,D,20250708,000000,12.76,13.28,12.62,13.03,565091,0
+LIND.US,D,20250709,000000,13.13,13.205,12.9601,13.16,446303,0
+LIND.US,D,20250710,000000,13.16,13.66,13.06,13.35,451864,0
+LIND.US,D,20250711,000000,13.18,13.27,12.83,12.86,214072,0
+LIND.US,D,20250714,000000,12.7,12.995,12.06,12.88,194030,0
+LIND.US,D,20250715,000000,12.86,12.98,12.415,12.44,183419,0
+LIND.US,D,20250716,000000,12.59,12.665,12.29,12.46,219108,0
+LIND.US,D,20250717,000000,12.51,12.64,12.35,12.51,207991,0
+LIND.US,D,20250718,000000,12.64,12.665,12.38,12.45,123875,0
+LIND.US,D,20250721,000000,12.5,12.61,12.32,12.34,130163,0
+LIND.US,D,20250722,000000,12.4,12.73,12.19,12.66,251183,0
+LIND.US,D,20250723,000000,12.75,13.06,12.58,12.91,302729,0
+LIND.US,D,20250724,000000,12.75,12.75,12.11,12.13,269479,0
+LIND.US,D,20250725,000000,12.15,12.31,11.905,12.19,491313,0
+LIND.US,D,20250728,000000,12.24,12.385,11.715,11.93,247281,0
+LIND.US,D,20250729,000000,11.92,12.01,11.58,11.91,249297,0
+LIND.US,D,20250730,000000,12.01,12.14,11.74,11.88,288727,0
+LIND.US,D,20250731,000000,12.01,12.07,11.66,11.95,288761,0
+LIND.US,D,20250801,000000,11.67,11.94,11.3723,11.73,293790,0
+LIND.US,D,20250804,000000,12.78,13.19,11.52,12.35,454567,0
+LIND.US,D,20250805,000000,12.28,13.67,12.21,13.63,1127397,0
+LIND.US,D,20250806,000000,13.61,13.63,12.985,13.05,682208,0
+LIND.US,D,20250807,000000,13.02,13.16,12.06,12.33,490528,0
+LIND.US,D,20250808,000000,12.4,12.61,12.04,12.36,381704,0
+LIND.US,D,20250811,000000,12.45,12.915,12.3,12.85,416024,0
+LIND.US,D,20250812,000000,13,13.52,12.97,13.32,289049,0
+LIND.US,D,20250813,000000,13.39,13.7,13.252,13.57,373132,0
+LIND.US,D,20250814,000000,13.56,13.615,13.08,13.27,285269,0
+LIND.US,D,20250815,000000,13.33,13.56,13.02,13.5,465055,0
+LIND.US,D,20250818,000000,13.64,13.935,13.38,13.7,387942,0
+LIND.US,D,20250819,000000,13.63,14,13.5321,13.99,349963,0
+LIND.US,D,20250820,000000,14,14.09,13.64,13.81,385796,0
+LIND.US,D,20250821,000000,13.51,13.83,13.5,13.83,319708,0
+LIND.US,D,20250822,000000,14,14.91,13.86,14.84,757933,0
+LIND.US,D,20250825,000000,14.67,15.06,14.45,14.94,509765,0
+LIND.US,D,20250826,000000,14.94,14.94,14.52,14.68,383653,0
+LIND.US,D,20250827,000000,14.61,15.03,14.61,15,516993,0
+LIND.US,D,20250828,000000,15,15.035,14.67,14.83,302501,0
+LIND.US,D,20250829,000000,14.68,14.755,14.42,14.58,319238,0
+LIND.US,D,20250902,000000,14.24,14.6,13.95,14.33,367570,0
+LIND.US,D,20250903,000000,14.25,14.44,14.025,14.285,330607,0
+LIND.US,D,20250904,000000,14.32,14.59,14.22,14.48,246565,0
+LIND.US,D,20250905,000000,14.57,14.78,14.36,14.66,392171,0
+LIND.US,D,20250908,000000,14.57,14.64,13.65,14,559320,0
+LIND.US,D,20250909,000000,14.12,14.12,13.52,13.53,348855,0
+LIND.US,D,20250910,000000,13.47,13.502,13.01,13.08,368637,0
+LIND.US,D,20250911,000000,13.07,13.93,13.07,13.73,359834,0
+LIND.US,D,20250912,000000,13.65,13.65,13.32,13.42,241913,0
+LIND.US,D,20250915,000000,13.47,13.535,13.03,13.05,494498,0
+LIND.US,D,20250916,000000,13,13,12.528,12.94,489092,0
+LIND.US,D,20250917,000000,12.86,13.08,12.78,12.95,831490,0
+LIND.US,D,20250918,000000,13.05,13.48,12.93,13.14,1294322,0
+LIND.US,D,20250919,000000,13.22,13.34,12.7,12.98,748661,0
+LIND.US,D,20250922,000000,12.96,13.1299,12.8,12.99,298500,0
+LIND.US,D,20250923,000000,12.9,13.3136,12.88,12.96,319807,0
+LIND.US,D,20250924,000000,12.98,13.08,12.7,13,267387,0
+LIND.US,D,20250925,000000,12.86,12.88,12.71,12.87,229546,0
+LIND.US,D,20250926,000000,12.91,13.075,12.805,12.95,272339,0
+LIND.US,D,20250929,000000,13.02,13.165,12.23,12.65,506416,0
+LIND.US,D,20250930,000000,12.65,12.82,12.41,12.8,506782,0
+LIND.US,D,20251001,000000,12.68,12.68,12.2,12.42,506796,0
+LIND.US,D,20251002,000000,12.37,12.58,12.1201,12.41,252731,0
+LIND.US,D,20251003,000000,12.4,12.49,12.25,12.48,197821,0
+LIND.US,D,20251006,000000,12.51,12.51,12.2,12.47,202468,0
+LIND.US,D,20251007,000000,12.48,12.48,12.195,12.26,306822,0
+LIND.US,D,20251008,000000,12.32,12.41,12.07,12.24,246312,0
+LIND.US,D,20251009,000000,12.19,12.41,12.0301,12.25,213555,0
+LIND.US,D,20251010,000000,12.23,12.3879,11.74,11.76,294129,0
+LIND.US,D,20251013,000000,11.9,11.97,11.6301,11.82,345786,0
+LIND.US,D,20251014,000000,11.66,12.315,11.65,12.22,255607,0
+LIND.US,D,20251015,000000,12.34,12.4,12.1201,12.37,221891,0
+LIND.US,D,20251016,000000,12.35,12.37,11.825,11.86,211910,0
+LIND.US,D,20251017,000000,11.8,11.96,11.72,11.91,236679,0
+LIND.US,D,20251020,000000,12.02,12.09,11.835,12,290407,0
+LIND.US,D,20251021,000000,12.01,12.83,12,12.82,388489,0
+LIND.US,D,20251022,000000,12.85,12.99,12.58,12.61,259112,0
+LIND.US,D,20251023,000000,12.61,12.7281,12.33,12.53,203669,0
+LIND.US,D,20251024,000000,12.69,12.72,12.41,12.49,199540,0
+LIND.US,D,20251027,000000,12.49,12.6,12.295,12.59,516806,0
+LIND.US,D,20251028,000000,12.48,12.51,11.995,12.17,315618,0
+LIND.US,D,20251029,000000,12.06,12.115,11.66,11.76,672956,0
+LIND.US,D,20251030,000000,11.63,11.93,11.435,11.6,492675,0
+LIND.US,D,20251031,000000,11.57,12.13,11.47,12.06,479223,0
+LIND.US,D,20251103,000000,12.07,12.44,11.83,12.2,486833,0
+LIND.US,D,20251104,000000,13.08,13.089,11.52,12.45,592680,0
+LIND.US,D,20251105,000000,12.74,12.9,12.14275,12.5,515977,0
+LIND.US,D,20251106,000000,12.51,12.52,11.92,12.01,479750,0
+LIND.US,D,20251107,000000,12.05,12.48,11.96,12.13,371064,0
+LIND.US,D,20251110,000000,12.23,12.615,12.07,12.21,385756,0
+LIND.US,D,20251111,000000,12.21,12.26,12.005,12.18,231990,0
+LIND.US,D,20251112,000000,12.18,12.42,12.08,12.28,270604,0
+LIND.US,D,20251113,000000,12.2,12.38,11.9392,12.05,264896,0
+LIND.US,D,20251114,000000,11.94,11.965,11.75,11.94,235140,0
+LIND.US,D,20251117,000000,11.87,11.89,11.3694,11.45,243286,0
+LIND.US,D,20251118,000000,11.4,11.66,11.4,11.61,250795,0
+LIND.US,D,20251119,000000,11.68,11.78,11.575,11.68,255620,0
+LIND.US,D,20251120,000000,11.88,12.07,11.495,11.51,435944,0
+LIND.US,D,20251121,000000,11.58,12.08,11.45,11.95,330277,0
+LIND.US,D,20251124,000000,11.94,11.95,11.635,11.73,283643,0
+LIND.US,D,20251125,000000,11.83,12.17,11.75,12.11,280943,0
+LIND.US,D,20251126,000000,12.08,12.185,11.765,11.87,330529,0
+LIND.US,D,20251128,000000,11.86,12.03,11.7517,12.03,282006,0
+LIND.US,D,20251201,000000,11.81,12.08,11.72,11.96,308212,0
+LIND.US,D,20251202,000000,12.02,12.02,11.725,11.8,370890,0
+LIND.US,D,20251203,000000,11.84,12.0722,11.76,12.03,390079,0
+LIND.US,D,20251204,000000,12,12.125,11.785,11.97,454617,0
+LIND.US,D,20251205,000000,11.99,12.3,11.9,12.28,359377,0
+LIND.US,D,20251208,000000,12.39,12.56,12.09,12.49,350329,0
+LIND.US,D,20251209,000000,12.43,12.62,12.25,12.51,345612,0
+LIND.US,D,20251210,000000,12.53,12.83,12.33,12.74,407864,0
+LIND.US,D,20251211,000000,12.83,13.68,12.83,13.56,676842,0
+LIND.US,D,20251212,000000,13.69,13.94,13.53,13.82,734093,0
+LIND.US,D,20251215,000000,14,14.425,13.9042,14.24,543694,0
+LIND.US,D,20251216,000000,14.27,14.445,14.06,14.14,457916,0
+LIND.US,D,20251217,000000,14.14,14.54,14.05,14.19,462756,0
+LIND.US,D,20251218,000000,14.33,14.33,14.09,14.14,317929,0
+LIND.US,D,20251219,000000,14.07,14.83,14.025,14.72,565707,0
+LIND.US,D,20251222,000000,14.73,15.04,14.695,14.73,426207,0
+LIND.US,D,20251223,000000,14.66,14.78,14.5,14.71,299164,0
+LIND.US,D,20251224,000000,14.68,14.76,14.52,14.58,144250,0
+LIND.US,D,20251226,000000,14.49,14.535,14.345,14.44,177710,0
+LIND.US,D,20251229,000000,14.44,14.47,14.19,14.28,185583,0
+LIND.US,D,20251230,000000,14.39,14.65,14.215,14.42,221310,0
+LIND.US,D,20251231,000000,14.53,14.56,14.33,14.42,247071,0
+LIND.US,D,20260102,000000,14.46,14.53,13.9079,14.44,285858,0
+LIND.US,D,20260105,000000,14.38,14.72,13.98,14.55,347420,0
+LIND.US,D,20260106,000000,14.41,14.6,14.235,14.46,338517,0
+LIND.US,D,20260107,000000,14.56,15.12,14.36,14.98,1299664,0
+LIND.US,D,20260108,000000,14.89,14.965,14.64,14.73,581131,0
+LIND.US,D,20260109,000000,14.67,15.07,14.67,15.04,844560,0
+LIND.US,D,20260112,000000,15.41,16.99,15.265,16.89,2012193,0
+LIND.US,D,20260113,000000,16.81,16.99,16.02,16.96,1108211,0
+LIND.US,D,20260114,000000,17,17.19,16.58,16.79,782666,0
+LIND.US,D,20260115,000000,16.76,17.03,16.48,16.68,518426,0
+LIND.US,D,20260116,000000,16.68,16.68,16.17,16.23,538596,0
+LIND.US,D,20260120,000000,15.58,15.85,15.35,15.64,878151,0
+LIND.US,D,20260121,000000,15.67,16.36,15.47,16.18,803702,0
+LIND.US,D,20260122,000000,16.32,16.8399,16.3,16.41,839800,0
+LIND.US,D,20260123,000000,16.3,16.41,15.87,15.91,722117,0
+LIND.US,D,20260126,000000,15.91,16.15,15.52,16.08,460145,0
+LIND.US,D,20260127,000000,16.02,16.1713,15.75,16.14,731904,0
+LIND.US,D,20260128,000000,16.15,16.58,16.07,16.24,894897,0
+LIND.US,D,20260129,000000,16.41,17.065,16.41,16.82,961060,0
+LIND.US,D,20260130,000000,16.74,16.87,16.415,16.67,643409,0
+LIND.US,D,20260202,000000,16.54,17.495,16.17,17.28,987213,0
+LIND.US,D,20260203,000000,17.2,17.74,17.14,17.45,986214,0
+LIND.US,D,20260204,000000,17.73,18.09,17.43,17.98,1176187,0
+LIND.US,D,20260205,000000,17.89,18.42,17.5501,18.28,848929,0
+LIND.US,D,20260206,000000,18.4,20.19,18.36,20.07,1687521,0
+LIND.US,D,20260209,000000,20,20.29,19.77,20.17,794828,0
+LIND.US,D,20260210,000000,20.27,20.9,20.25,20.36,726872,0
+LIND.US,D,20260211,000000,20.37,20.64,19.925,20.08,884974,0
+LIND.US,D,20260212,000000,20.57,20.88,19.8436,20.25,619255,0
+LIND.US,D,20260213,000000,20.15,20.415,19.855,20.07,569414,0
+LIND.US,D,20260217,000000,20.01,20.85,20,20.54,913609,0
+LIND.US,D,20260218,000000,20.51,20.9497,20.45,20.68,758188,0
diff --git a/daily/us/nasdaq stocks/2/lits.us.txt b/daily/us/nasdaq stocks/2/lits.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c8f0913db4d001cfa14587b245b4289aadcbd765
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lits.us.txt	
@@ -0,0 +1,5262 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LITS.US,D,20050225,000000,10272,10272,9624,9660,3.35,0
+LITS.US,D,20050228,000000,9612,9636,9240,9504,7.3,0
+LITS.US,D,20050301,000000,9072,9732,9072,9732,14,0
+LITS.US,D,20050302,000000,9504,9696,9336,9492,5.2,0
+LITS.US,D,20050303,000000,9468,9648,9132,9456,11.25,0
+LITS.US,D,20050304,000000,9420,9456,8712,8712,13.8,0
+LITS.US,D,20050307,000000,9348,10884,9168,9408,52.2,0
+LITS.US,D,20050308,000000,9648,10080,9012,9744,19.4,0
+LITS.US,D,20050309,000000,9288,9864,8700,8736,27.15,0
+LITS.US,D,20050310,000000,8700,9288,8640,9180,35.05,0
+LITS.US,D,20050311,000000,9180,9408,9180,9336,14.15,0
+LITS.US,D,20050314,000000,9300,9948,9300,9720,13.6,0
+LITS.US,D,20050315,000000,9960,10380,9612,9960,24.8,0
+LITS.US,D,20050316,000000,9804,10068,9804,10068,32.5,0
+LITS.US,D,20050317,000000,9960,9960,9468,9852,18.65,0
+LITS.US,D,20050318,000000,9948,10044,9192,9588,26.4,0
+LITS.US,D,20050321,000000,9720,9720,8988,9492,13.35,0
+LITS.US,D,20050322,000000,9360,9432,9060,9180,18.85,0
+LITS.US,D,20050323,000000,9156,9396,9132,9156,6.7,0
+LITS.US,D,20050324,000000,9370.8,9370.8,9156,9276,11.9,0
+LITS.US,D,20050328,000000,9396,10092,9192,9744,25.75,0
+LITS.US,D,20050329,000000,9600,9648,8784,8784,27.5,0
+LITS.US,D,20050330,000000,8880,9828,8856,9648,14.6,0
+LITS.US,D,20050331,000000,9756,10008,9540,10008,15.6,0
+LITS.US,D,20050401,000000,10140,10188,9204,9300,9.3,0
+LITS.US,D,20050404,000000,9132,9706.8,8868,9540,6.45,0
+LITS.US,D,20050405,000000,9312,9780,9157.2,9768,8.15,0
+LITS.US,D,20050406,000000,9960,9960,9216,9348,29.1,0
+LITS.US,D,20050407,000000,9300,9744,9276,9528,13.3,0
+LITS.US,D,20050408,000000,9384,9384,9012,9012,6,0
+LITS.US,D,20050411,000000,9024,9564,8496,8976,16.7,0
+LITS.US,D,20050412,000000,8796,8940,8424,8736,14.45,0
+LITS.US,D,20050413,000000,8892,9000,8424,8580,19.9,0
+LITS.US,D,20050414,000000,8400,8808,8136,8508,38.05,0
+LITS.US,D,20050415,000000,8676,8892,8112,8146.8,16.8,0
+LITS.US,D,20050418,000000,8172,8808,8064,8568,13.9,0
+LITS.US,D,20050419,000000,8808,8808,8340,8520,19.2,0
+LITS.US,D,20050420,000000,8520,8640,8388,8388,8.8,0
+LITS.US,D,20050421,000000,8748,9048,8508,9048,5.05,0
+LITS.US,D,20050422,000000,8844,8844,8208,8340,2,0
+LITS.US,D,20050425,000000,8436,8832,8436,8724,9.3,0
+LITS.US,D,20050426,000000,8688,8712,8256,8352,13.35,0
+LITS.US,D,20050427,000000,8244,9060,8196,9048,5.15,0
+LITS.US,D,20050428,000000,8808,8820,8088,8088,10.35,0
+LITS.US,D,20050429,000000,8268,8796,8172,8796,9.3,0
+LITS.US,D,20050502,000000,8748,8808,8508,8796,5.3,0
+LITS.US,D,20050503,000000,8988,8988,8424,8592,6.2,0
+LITS.US,D,20050504,000000,8868,8868,8532,8532,6.6,0
+LITS.US,D,20050505,000000,8772,9540,8508,9288,12.6,0
+LITS.US,D,20050506,000000,9516,9516,8712,9288,18.05,0
+LITS.US,D,20050509,000000,9288,9492,9072,9432,14.8,0
+LITS.US,D,20050510,000000,9624,11100,9624,10488,34.3,0
+LITS.US,D,20050511,000000,10488,10500,10032,10104,22,0
+LITS.US,D,20050512,000000,9756,10176,9408,9504,8.35,0
+LITS.US,D,20050513,000000,10788,10788,9600,9852,7.9,0
+LITS.US,D,20050516,000000,10260,10392,9840,10164,10.15,0
+LITS.US,D,20050517,000000,10260,10260,9672,10248,4.25,0
+LITS.US,D,20050518,000000,10500,10536,10044,10200,4.75,0
+LITS.US,D,20050519,000000,10200,10200,9648,10128,8,0
+LITS.US,D,20050520,000000,9744,9996,9720,9720,2.65,0
+LITS.US,D,20050523,000000,9660,10128,9660,10128,2.35,0
+LITS.US,D,20050524,000000,10068,10068,9480,9612,6.95,0
+LITS.US,D,20050525,000000,9600,9600,9036,9048,7.45,0
+LITS.US,D,20050526,000000,9012,9564,9012,9240,4.8,0
+LITS.US,D,20050527,000000,9588,9588,9192,9300,2.4,0
+LITS.US,D,20050531,000000,9144,9408,9132,9252,3.1,0
+LITS.US,D,20050601,000000,9132,9804,9132,9792,6.4,0
+LITS.US,D,20050602,000000,9216,9888,9216,9876,3.65,0
+LITS.US,D,20050603,000000,9468,9876,9468,9660,2.45,0
+LITS.US,D,20050606,000000,9540,9936,9540,9936,1,0
+LITS.US,D,20050607,000000,9396,9996,9168,9480,17.2,0
+LITS.US,D,20050608,000000,9480,10116,9480,9960,12.35,0
+LITS.US,D,20050609,000000,10200,10200,9852,10164,3.25,0
+LITS.US,D,20050610,000000,10200,10200,9792,9792,1.1,0
+LITS.US,D,20050613,000000,9600,10080,9600,9624,3.45,0
+LITS.US,D,20050614,000000,9600,10200,9480,10200,4.45,0
+LITS.US,D,20050615,000000,9744,9924,9252,9924,14.4,0
+LITS.US,D,20050616,000000,9804,10356,9504,10356,17.6,0
+LITS.US,D,20050617,000000,9912,9912,9516,9516,25.9,0
+LITS.US,D,20050620,000000,9300,9472.8,8976,9216,17.75,0
+LITS.US,D,20050621,000000,9096,9288,8952,9000,12.9,0
+LITS.US,D,20050622,000000,8772,9000,8532,8844,8.75,0
+LITS.US,D,20050623,000000,8724,8844,8532,8556,8.65,0
+LITS.US,D,20050624,000000,8676,9204,8376,9204,45.7,0
+LITS.US,D,20050627,000000,9204,9456,9060,9324,7,0
+LITS.US,D,20050628,000000,9420,9576,8976,9432,15.6,0
+LITS.US,D,20050629,000000,9264,9432,9108,9228,6.65,0
+LITS.US,D,20050630,000000,9504,9504,8556,8556,8.5,0
+LITS.US,D,20050701,000000,9096,9096,8412,8496,5.45,0
+LITS.US,D,20050705,000000,8544,9576,8400,9564,17.25,0
+LITS.US,D,20050706,000000,9300,9564,9127.2,9144,7.35,0
+LITS.US,D,20050707,000000,9024,9144,8472,8604,14.8,0
+LITS.US,D,20050708,000000,9000,9216,8580,9000,17.9,0
+LITS.US,D,20050711,000000,9000,9348,8689.2,9348,9,0
+LITS.US,D,20050712,000000,9228,9348,8988,9120,4,0
+LITS.US,D,20050713,000000,9120,9120,8832,8832,0.5,0
+LITS.US,D,20050714,000000,8964,9000,8580,8688,26.05,0
+LITS.US,D,20050715,000000,8580,8820,8580,8616,5.8,0
+LITS.US,D,20050718,000000,8604,8700,8556,8580,9.3,0
+LITS.US,D,20050719,000000,8688,9000,8640,8988,7.55,0
+LITS.US,D,20050720,000000,8832,9033.6,8832,9012,14.5,0
+LITS.US,D,20050721,000000,8940,9000,8700,8748,6.2,0
+LITS.US,D,20050722,000000,8964,8976,8794.8,8904,7.15,0
+LITS.US,D,20050725,000000,8976,9012,8712,8712,3.8,0
+LITS.US,D,20050726,000000,8700,8928,8664,8736,9.1,0
+LITS.US,D,20050727,000000,8628,8700,8472,8628,18.65,0
+LITS.US,D,20050728,000000,8592,8605.2,8388,8580,25.05,0
+LITS.US,D,20050729,000000,8640,8964,8352,8400,5.65,0
+LITS.US,D,20050801,000000,8664,8760,8112,8328,15.2,0
+LITS.US,D,20050802,000000,8376,8712,8376,8424,14.7,0
+LITS.US,D,20050803,000000,8724,8724,8412,8460,5.85,0
+LITS.US,D,20050804,000000,8340,8460,8196,8196,9.15,0
+LITS.US,D,20050805,000000,8184,8304,8088,8112,44.2,0
+LITS.US,D,20050808,000000,8304,8304,7776,7776,10.9,0
+LITS.US,D,20050809,000000,7848,8004,7656,7668,11.85,0
+LITS.US,D,20050810,000000,7800,7800,7248,7488,34,0
+LITS.US,D,20050811,000000,7488,8088,7476,7608,33.8,0
+LITS.US,D,20050812,000000,7656,7656,7224,7320,11.6,0
+LITS.US,D,20050815,000000,7272,7381.2,7212,7380,4.55,0
+LITS.US,D,20050816,000000,7344,7416,7236,7236,14.45,0
+LITS.US,D,20050817,000000,7152,7320,7020,7176,14.2,0
+LITS.US,D,20050818,000000,7188,7308,7188,7260,7.15,0
+LITS.US,D,20050819,000000,7224,7332,7212,7224,10.6,0
+LITS.US,D,20050822,000000,7356,7356,7200,7356,3.2,0
+LITS.US,D,20050823,000000,7368,7380,7188,7224,9.8,0
+LITS.US,D,20050824,000000,7428,7452,7213.2,7368,22.2,0
+LITS.US,D,20050825,000000,7224,7764,7188,7668,34.75,0
+LITS.US,D,20050826,000000,7872,8208,7332,7620,29.05,0
+LITS.US,D,20050829,000000,7560,7884,7488,7872,2.8,0
+LITS.US,D,20050830,000000,8040,8256,7680,8256,8.5,0
+LITS.US,D,20050831,000000,7908,8400,7908,8400,16.85,0
+LITS.US,D,20050901,000000,8400,8640,8400,8508,9.2,0
+LITS.US,D,20050902,000000,8388,8462.4,8376,8460,1.75,0
+LITS.US,D,20050906,000000,8592,8664,8508,8664,7.3,0
+LITS.US,D,20050907,000000,8736,8736,8556,8724,7.9,0
+LITS.US,D,20050908,000000,8628,8724,8400,8640,3.5,0
+LITS.US,D,20050909,000000,8604,8712,7860,8376,18.6,0
+LITS.US,D,20050912,000000,8376,8472,8316,8316,3.85,0
+LITS.US,D,20050913,000000,8280,8472,8124,8268,2.9,0
+LITS.US,D,20050914,000000,8376,8376,8064,8064,4.7,0
+LITS.US,D,20050915,000000,7920,7920,7512,7644,10.4,0
+LITS.US,D,20050916,000000,8784,8784,7320,7656,54.85,0
+LITS.US,D,20050919,000000,7764,7764,7224,7224,26.85,0
+LITS.US,D,20050920,000000,7260,7488,7032,7212,33,0
+LITS.US,D,20050921,000000,7164,7260,7080,7164,44.75,0
+LITS.US,D,20050922,000000,7248,7776,7140,7524,15.8,0
+LITS.US,D,20050923,000000,7632,7632,7080,7080,30.9,0
+LITS.US,D,20050926,000000,7284,7428,7092,7272,27.15,0
+LITS.US,D,20050927,000000,7452,7740,7104,7200,12.85,0
+LITS.US,D,20050928,000000,7104,7308,6924,7296,15,0
+LITS.US,D,20050929,000000,7164,7164,6876,7056,16.45,0
+LITS.US,D,20050930,000000,7032,7356,6816,6972,141.9,0
+LITS.US,D,20051003,000000,6816,7140,6636,6864,150.3,0
+LITS.US,D,20051004,000000,7056,7176,6768,6780,63.9,0
+LITS.US,D,20051005,000000,6768,7296,6768,6924,83.35,0
+LITS.US,D,20051006,000000,7020,7464,7020,7368,28.35,0
+LITS.US,D,20051007,000000,7548,8016,7356,8004,15.3,0
+LITS.US,D,20051010,000000,8220,8220,7560,7656,17.85,0
+LITS.US,D,20051011,000000,7560,7788,7428,7476,7.3,0
+LITS.US,D,20051012,000000,7440,7644,7380,7380,4.3,0
+LITS.US,D,20051013,000000,7380,7452,6972,7248,7.9,0
+LITS.US,D,20051014,000000,7356,7500,6948,7500,9.35,0
+LITS.US,D,20051017,000000,7308,8148,6924,7716,11.9,0
+LITS.US,D,20051018,000000,7368,8184,7368,7944,34.7,0
+LITS.US,D,20051019,000000,7848,8160,7356,8136,8.8,0
+LITS.US,D,20051020,000000,8208,8208,7800,8064,3.45,0
+LITS.US,D,20051021,000000,7860,8244,7860,8064,5.35,0
+LITS.US,D,20051024,000000,8028,8952,8028,8760,57.65,0
+LITS.US,D,20051025,000000,8676,8976,8196,8520,10.4,0
+LITS.US,D,20051026,000000,8520,8544,8148,8520,12.15,0
+LITS.US,D,20051027,000000,8376,9048,8376,8760,16.85,0
+LITS.US,D,20051028,000000,8760,8880,8580,8628,16.95,0
+LITS.US,D,20051031,000000,8448,8628,8136,8316,16.3,0
+LITS.US,D,20051101,000000,8304,8544,8304,8544,12.85,0
+LITS.US,D,20051102,000000,8604,9060,8400,8856,27.25,0
+LITS.US,D,20051103,000000,9012,9120,8388,8448,21.35,0
+LITS.US,D,20051104,000000,9108,9108,8508,8616,8.95,0
+LITS.US,D,20051107,000000,8544,9156,8544,9156,15.7,0
+LITS.US,D,20051108,000000,9048,9816,9048,9516,31.7,0
+LITS.US,D,20051109,000000,9516,9528,9012,9168,26.3,0
+LITS.US,D,20051110,000000,9396,9828,9120,9420,10.95,0
+LITS.US,D,20051111,000000,9300,9600,9204,9432,31.7,0
+LITS.US,D,20051114,000000,9360,9792,8724,9636,12.8,0
+LITS.US,D,20051115,000000,9600,9672,9060,9576,18.4,0
+LITS.US,D,20051116,000000,9480,9600,8880,9300,11.95,0
+LITS.US,D,20051117,000000,9252,9828,8977.2,9384,36,0
+LITS.US,D,20051118,000000,9540,9670.8,9360,9468,6.2,0
+LITS.US,D,20051121,000000,9420,9792,9420,9660,9.15,0
+LITS.US,D,20051122,000000,9528,9768,9468,9648,9.25,0
+LITS.US,D,20051123,000000,9600,9624,9564,9612,8.25,0
+LITS.US,D,20051125,000000,9780,9780,9564,9612,2.4,0
+LITS.US,D,20051128,000000,9720,9900,9372,9600,69.35,0
+LITS.US,D,20051129,000000,9792,9792,9060,9132,11,0
+LITS.US,D,20051130,000000,9012,9240,9012,9192,7.3,0
+LITS.US,D,20051201,000000,9444,9444,9000,9156,10.2,0
+LITS.US,D,20051202,000000,9612,9612,9096,9192,2.2,0
+LITS.US,D,20051205,000000,9180,9360,9180,9360,1.75,0
+LITS.US,D,20051206,000000,9468,9600,8820,8916,5.05,0
+LITS.US,D,20051207,000000,8796,9180,8724,8796,4.95,0
+LITS.US,D,20051208,000000,9192,9456,8821.2,8964,10.55,0
+LITS.US,D,20051209,000000,8952,9324,8952,9168,1.15,0
+LITS.US,D,20051212,000000,9264,9360,9240,9288,2.1,0
+LITS.US,D,20051213,000000,9132,9468,8892,9024,7.7,0
+LITS.US,D,20051214,000000,9000,9000,8604,8676,4.1,0
+LITS.US,D,20051215,000000,8856,9072,8532,8772,5.75,0
+LITS.US,D,20051216,000000,8724,8724,8400,8568,46.95,0
+LITS.US,D,20051219,000000,8568,8640,7800,7800,22,0
+LITS.US,D,20051220,000000,7920,8086.8,7800,7908,13.7,0
+LITS.US,D,20051221,000000,8088,8112,7320,7344,23.4,0
+LITS.US,D,20051222,000000,7320,7728,7152,7260,29.75,0
+LITS.US,D,20051223,000000,7308,7308,7200,7212,8.25,0
+LITS.US,D,20051227,000000,7224,7440,6816,7020,22.05,0
+LITS.US,D,20051228,000000,7200,7584,7200,7320,11.05,0
+LITS.US,D,20051229,000000,7584,7632,7440,7452,6.45,0
+LITS.US,D,20051230,000000,7344,7740,7344,7500,7.6,0
+LITS.US,D,20060103,000000,7656,8256,7476,8256,8.35,0
+LITS.US,D,20060104,000000,8136,8148,7860,8076,10.6,0
+LITS.US,D,20060105,000000,7956,8340,7920,8112,6.45,0
+LITS.US,D,20060106,000000,8112,8292,7932,8136,4.5,0
+LITS.US,D,20060109,000000,8280,8436,8028,8436,5.25,0
+LITS.US,D,20060110,000000,8304,8748,8304,8556,4.75,0
+LITS.US,D,20060111,000000,8436,8436,7200,7656,21.55,0
+LITS.US,D,20060112,000000,7752,7800,7248,7560,14.15,0
+LITS.US,D,20060113,000000,7788,7788,7440,7728,3.05,0
+LITS.US,D,20060117,000000,7632,8484,7332,7692,29.3,0
+LITS.US,D,20060118,000000,7572,7944,7320,7548,10.75,0
+LITS.US,D,20060119,000000,7776,8220,7380,8112,12,0
+LITS.US,D,20060120,000000,8256,8256,7680,7812,6.95,0
+LITS.US,D,20060123,000000,8088,8388,7896,8388,4.75,0
+LITS.US,D,20060124,000000,8580,8580,8076,8184,7.5,0
+LITS.US,D,20060125,000000,8628,8628,8016,8268,7.25,0
+LITS.US,D,20060126,000000,8460,8496,8280,8484,8.15,0
+LITS.US,D,20060127,000000,8472,8628,7776,8208,11.05,0
+LITS.US,D,20060130,000000,8628,8628,7896,8208,4.65,0
+LITS.US,D,20060131,000000,8304,8376,7968,8136,4.75,0
+LITS.US,D,20060201,000000,8004,8340,7788,8316,7.85,0
+LITS.US,D,20060202,000000,8064,8100,7356,7368,10.65,0
+LITS.US,D,20060203,000000,7440,7740,7440,7644,7.2,0
+LITS.US,D,20060206,000000,8244,8244,7665.6,7860,3.5,0
+LITS.US,D,20060207,000000,8196,8196,7848,7848,3.55,0
+LITS.US,D,20060208,000000,7464,7800,7464,7692,3,0
+LITS.US,D,20060209,000000,7332,7560,7332,7332,10.85,0
+LITS.US,D,20060210,000000,7320,7716,7320,7332,6.45,0
+LITS.US,D,20060213,000000,7332,7620,7332,7488,4.85,0
+LITS.US,D,20060214,000000,7500,8004,7500,8004,7.85,0
+LITS.US,D,20060215,000000,8004,8529.6,7992,8508,5.15,0
+LITS.US,D,20060216,000000,8628,8700,7860,7932,11.75,0
+LITS.US,D,20060217,000000,8616,8616,7560,7632,16.8,0
+LITS.US,D,20060221,000000,7680,7848,7488,7644,6.15,0
+LITS.US,D,20060222,000000,7464,7788,7440,7440,6.9,0
+LITS.US,D,20060223,000000,7476,7680,7392,7464,8.25,0
+LITS.US,D,20060224,000000,7572,7584,7420.8,7560,4.25,0
+LITS.US,D,20060227,000000,7680,7692,7500,7620,5.65,0
+LITS.US,D,20060228,000000,7548,7548,7380,7500,13.5,0
+LITS.US,D,20060301,000000,7668,7681.2,7500,7560,11.55,0
+LITS.US,D,20060302,000000,7476,7656,7368,7368,9.55,0
+LITS.US,D,20060303,000000,7320,7536,7140,7176,31.65,0
+LITS.US,D,20060306,000000,7260,7260,6960,7236,16.25,0
+LITS.US,D,20060307,000000,7152,7152,6660,6672,15.65,0
+LITS.US,D,20060308,000000,6624,6780,6540,6720,23.4,0
+LITS.US,D,20060309,000000,6768,7152,6288,6684,22.8,0
+LITS.US,D,20060310,000000,6516,6600,6408,6564,6.5,0
+LITS.US,D,20060313,000000,6540,6720,6540,6624,9.75,0
+LITS.US,D,20060314,000000,6660,7056,6540,6660,11.65,0
+LITS.US,D,20060315,000000,6720,7068,6528,6624,19.05,0
+LITS.US,D,20060316,000000,6696,6696,5640,6012,23.9,0
+LITS.US,D,20060317,000000,6672,6672,5520,5892,72.35,0
+LITS.US,D,20060320,000000,5928,6300,5820,6180,21.65,0
+LITS.US,D,20060321,000000,6120,6120,5436,5640,36.9,0
+LITS.US,D,20060322,000000,5568,5628,5232,5592,59.45,0
+LITS.US,D,20060323,000000,5532,6252,5520,6204,31.1,0
+LITS.US,D,20060324,000000,6312,6452.4,6312,6420,21.8,0
+LITS.US,D,20060327,000000,6535.2,6756,6168,6216,14.7,0
+LITS.US,D,20060328,000000,6240,6241.2,6024,6036,9.05,0
+LITS.US,D,20060329,000000,6336,6480,6240,6420,14.1,0
+LITS.US,D,20060330,000000,6420,6768,6300,6576,45.85,0
+LITS.US,D,20060331,000000,6609.6,6804,6360,6696,25.85,0
+LITS.US,D,20060403,000000,6624,7020,6276,6276,18.7,0
+LITS.US,D,20060404,000000,6084,6333.6,5976,6012,23.6,0
+LITS.US,D,20060405,000000,6336,6360,5772,5880,23.6,0
+LITS.US,D,20060406,000000,5736,6516,5652,5904,14.6,0
+LITS.US,D,20060407,000000,5964,6228,5556,5556,9.8,0
+LITS.US,D,20060410,000000,5556,5964,5460,5916,9.1,0
+LITS.US,D,20060411,000000,6036,6180,5820,6000,10.65,0
+LITS.US,D,20060412,000000,6000,6180,5724,6168,18.55,0
+LITS.US,D,20060413,000000,6036,6134.4,5832,6000,23.6,0
+LITS.US,D,20060417,000000,6060,6135.6,5940,6096,8.6,0
+LITS.US,D,20060418,000000,6000,6192,5940,6132,37.6,0
+LITS.US,D,20060419,000000,6228,6564,6216,6372,23.25,0
+LITS.US,D,20060420,000000,6300,6708,5988,6324,24.55,0
+LITS.US,D,20060421,000000,6420,6632.4,6084,6360,11.55,0
+LITS.US,D,20060424,000000,6288,6468,5724,6312,28.25,0
+LITS.US,D,20060425,000000,6240,7092,6228,6948,24.1,0
+LITS.US,D,20060426,000000,6876,7224,6516,6672,26.05,0
+LITS.US,D,20060427,000000,6720,6900,6168,6840,15.15,0
+LITS.US,D,20060428,000000,6756,6972,6180,6408,17.75,0
+LITS.US,D,20060501,000000,6384,6504,5988,5988,10.85,0
+LITS.US,D,20060502,000000,6000,6144,5964,6144,12.05,0
+LITS.US,D,20060503,000000,6132,6300,6120,6264,9.35,0
+LITS.US,D,20060504,000000,6012,6288,6012,6072,11.1,0
+LITS.US,D,20060505,000000,6144,6216,5964,6180,20,0
+LITS.US,D,20060508,000000,6132,6132,5940,6060,21.4,0
+LITS.US,D,20060509,000000,5988,5992.8,5640,5772,24.45,0
+LITS.US,D,20060510,000000,5790,5802,5688,5748,13.6,0
+LITS.US,D,20060511,000000,5712,5712,5448,5520,23.45,0
+LITS.US,D,20060512,000000,5520,5532,5160,5232,28.45,0
+LITS.US,D,20060515,000000,5232,5976,5208,5592,15.75,0
+LITS.US,D,20060516,000000,6000,7020,5364,5424,61.15,0
+LITS.US,D,20060517,000000,5340,5556,4908,5460,24.85,0
+LITS.US,D,20060518,000000,5556,5724,5304,5340,10.15,0
+LITS.US,D,20060519,000000,5244,5292,4824,4920,16.5,0
+LITS.US,D,20060522,000000,4884,5002.8,3720,3984,85.4,0
+LITS.US,D,20060523,000000,4080,4164,3768,3864,38.75,0
+LITS.US,D,20060524,000000,3936,4032,3780,3876,57.7,0
+LITS.US,D,20060525,000000,3972,4416,3636,4152,20.9,0
+LITS.US,D,20060526,000000,4332,4404,3600,3888,20,0
+LITS.US,D,20060530,000000,3816,3876,3480,3492,22.65,0
+LITS.US,D,20060531,000000,3540,3804,3492,3768,26.6,0
+LITS.US,D,20060601,000000,3804,3912,3600,3816,17,0
+LITS.US,D,20060602,000000,3912,3912,3564,3708,15.45,0
+LITS.US,D,20060605,000000,3672,3804,3528,3564,16,0
+LITS.US,D,20060606,000000,3816,3816,3276,3336,18.7,0
+LITS.US,D,20060607,000000,3372,3648,3168,3324,22,0
+LITS.US,D,20060608,000000,3024,3744,3012,3636,29.35,0
+LITS.US,D,20060609,000000,3768,4020,3396,3852,27.6,0
+LITS.US,D,20060612,000000,3888,4980,3804,4380,39,0
+LITS.US,D,20060613,000000,4452,5604,4188,4968,23.75,0
+LITS.US,D,20060614,000000,5088,5100,4536,4920,30.75,0
+LITS.US,D,20060615,000000,4992,4992,4452,4728,19.05,0
+LITS.US,D,20060616,000000,4680,4680,4284,4572,63.5,0
+LITS.US,D,20060619,000000,4548,5016,4464,4908,60.5,0
+LITS.US,D,20060620,000000,4860,4860,4080,4596,73.6,0
+LITS.US,D,20060621,000000,4464,4500,4044,4428,62.7,0
+LITS.US,D,20060622,000000,4380,4560,3976.8,4284,23.85,0
+LITS.US,D,20060623,000000,4236,4296,3888,3888,20.2,0
+LITS.US,D,20060626,000000,3936,4044,3900,4044,6.6,0
+LITS.US,D,20060627,000000,3972,4068,3669.6,3684,11.2,0
+LITS.US,D,20060628,000000,3624,3708,3588,3672,7.65,0
+LITS.US,D,20060629,000000,3726,4224,3708,4080,12.25,0
+LITS.US,D,20060630,000000,4176,4236,3768,4068,532.4,0
+LITS.US,D,20060703,000000,4080,4128,3684,3684,47.45,0
+LITS.US,D,20060705,000000,4284,4284,3720,3804,20.75,0
+LITS.US,D,20060706,000000,3936,4500,3924,4320,28.15,0
+LITS.US,D,20060707,000000,4260,4332,3960,4008,12.35,0
+LITS.US,D,20060710,000000,4116,4500,4104,4368,15.3,0
+LITS.US,D,20060711,000000,4320,4416,4080,4296,9.35,0
+LITS.US,D,20060712,000000,4416,4416,4116,4212,10.2,0
+LITS.US,D,20060713,000000,4212,4212,3924,4092,10.4,0
+LITS.US,D,20060714,000000,4020,4140,4020,4140,3.5,0
+LITS.US,D,20060717,000000,4056,4140,4056,4080,3.75,0
+LITS.US,D,20060718,000000,4308,4320,4152,4152,10.1,0
+LITS.US,D,20060719,000000,4344,4344,4176,4224,1.5,0
+LITS.US,D,20060720,000000,4200,4200,3924,4056,7.6,0
+LITS.US,D,20060721,000000,4108.8,4108.8,3720,3756,15.85,0
+LITS.US,D,20060724,000000,3708,4092,3708,3900,8.65,0
+LITS.US,D,20060725,000000,3900,4044,3756,3936,13.45,0
+LITS.US,D,20060726,000000,3948,3948,3912,3912,1.55,0
+LITS.US,D,20060727,000000,3708,3876,3708,3816,7.25,0
+LITS.US,D,20060728,000000,3756,3828,3696,3816,4.35,0
+LITS.US,D,20060731,000000,3804,3804,3660,3792,5.65,0
+LITS.US,D,20060801,000000,3708,3912,3708,3780,3.7,0
+LITS.US,D,20060802,000000,3780,3780,3684,3720,2.5,0
+LITS.US,D,20060803,000000,3720,3720,3648,3648,2.75,0
+LITS.US,D,20060804,000000,3660,3672,3300,3420,6.4,0
+LITS.US,D,20060807,000000,3456,3456,3360,3360,2.75,0
+LITS.US,D,20060808,000000,3360,3480,3360,3360,36.05,0
+LITS.US,D,20060809,000000,3420,3468,3300,3348,22.8,0
+LITS.US,D,20060810,000000,3300,3480,3300,3444,8.15,0
+LITS.US,D,20060811,000000,3480,3684,3480,3684,1.3,0
+LITS.US,D,20060814,000000,3612,3756,3492,3648,9.5,0
+LITS.US,D,20060815,000000,3648,3648,3384,3600,4.2,0
+LITS.US,D,20060816,000000,3588,3600,3408,3600,5.2,0
+LITS.US,D,20060817,000000,3600,3708,3504,3708,6.3,0
+LITS.US,D,20060818,000000,3708,3792,3420,3660,9.8,0
+LITS.US,D,20060821,000000,3900,3900,3300,3456,32.65,0
+LITS.US,D,20060822,000000,3696,3696,3420,3612,13.9,0
+LITS.US,D,20060823,000000,3600,3600,3396,3492,11.15,0
+LITS.US,D,20060824,000000,3501.6,3564,3300,3372,10.65,0
+LITS.US,D,20060825,000000,3468,3900,3408,3504,15.65,0
+LITS.US,D,20060828,000000,3312,3612,3312,3612,12.15,0
+LITS.US,D,20060829,000000,3684,3684,3216,3372,27.3,0
+LITS.US,D,20060830,000000,3324,3552,3312,3540,14.05,0
+LITS.US,D,20060831,000000,3468,3528,3432,3504,4.5,0
+LITS.US,D,20060901,000000,3444,3648,3444,3576,8.2,0
+LITS.US,D,20060905,000000,3660,3684,3564,3684,10.9,0
+LITS.US,D,20060906,000000,3684,3684,3096,3540,118.55,0
+LITS.US,D,20060907,000000,3420,3648,3420,3612,88.65,0
+LITS.US,D,20060908,000000,3552,3636,3420,3540,497.95,0
+LITS.US,D,20060911,000000,3468,3516,3360,3516,20.3,0
+LITS.US,D,20060912,000000,3444,3516,3360,3516,30.5,0
+LITS.US,D,20060913,000000,3360,3456,3300,3396,6,0
+LITS.US,D,20060914,000000,3480,3541.2,3300,3372,19.15,0
+LITS.US,D,20060915,000000,3588,3816,3516,3576,32.35,0
+LITS.US,D,20060918,000000,3576,3900,3540,3624,36.65,0
+LITS.US,D,20060919,000000,3600,3600,3396,3444,17.15,0
+LITS.US,D,20060920,000000,3516,3600,3396,3537.6,21.35,0
+LITS.US,D,20060921,000000,3552,3552,3336,3420,26.65,0
+LITS.US,D,20060922,000000,3384,3523.2,3324,3504,7.1,0
+LITS.US,D,20060925,000000,3576,3850.8,3312,3372,65.7,0
+LITS.US,D,20060926,000000,3444,4032,3444,3900,138.2,0
+LITS.US,D,20060927,000000,3984,3984,3588,3660,59.1,0
+LITS.US,D,20060928,000000,3624,3804,3540,3540,84.8,0
+LITS.US,D,20060929,000000,3600,3600,3516,3540,30.75,0
+LITS.US,D,20061002,000000,3600,3600,3480,3492,16.85,0
+LITS.US,D,20061003,000000,3564,3708,3480,3600,17.45,0
+LITS.US,D,20061004,000000,3732,3732,3480,3612,15.6,0
+LITS.US,D,20061005,000000,3576,3672,3444,3648,17.3,0
+LITS.US,D,20061006,000000,3600,3708,3432,3612,34.2,0
+LITS.US,D,20061009,000000,3636,3684,3432,3480,15.6,0
+LITS.US,D,20061010,000000,3444,4416,3432,3828,119,0
+LITS.US,D,20061011,000000,3744,3816,3600,3684,29.7,0
+LITS.US,D,20061012,000000,3648,3720,3480,3612,43.15,0
+LITS.US,D,20061013,000000,3648,3816,3600,3720,19.9,0
+LITS.US,D,20061016,000000,3684,3984,3612,3804,52.2,0
+LITS.US,D,20061017,000000,3852,3852,3672,3816,34.55,0
+LITS.US,D,20061018,000000,3900,3984,3660,3780,30.75,0
+LITS.US,D,20061019,000000,3744,3936,3672,3744,33.9,0
+LITS.US,D,20061020,000000,3744,3792,3684,3708,19.85,0
+LITS.US,D,20061023,000000,3696,3792,3660,3732,9,0
+LITS.US,D,20061024,000000,3720,3816,3684,3816,14.45,0
+LITS.US,D,20061025,000000,3780,3840,3696,3792,22.35,0
+LITS.US,D,20061026,000000,3732,3936,3708,3936,8.2,0
+LITS.US,D,20061027,000000,3820.8,3945.6,3708,3720,15.75,0
+LITS.US,D,20061030,000000,3672,3864,3660,3816,9.35,0
+LITS.US,D,20061031,000000,3840,3900,3840,3864,8.6,0
+LITS.US,D,20061101,000000,3756,3840,3720,3720,15,0
+LITS.US,D,20061102,000000,3720,3828,3720,3732,19.8,0
+LITS.US,D,20061103,000000,3816,3828,3552,3636,66.35,0
+LITS.US,D,20061106,000000,3552,3780,3528,3720,35.6,0
+LITS.US,D,20061107,000000,3684,3936,3576,3780,47.3,0
+LITS.US,D,20061108,000000,3912,3996,3708,3960,39.8,0
+LITS.US,D,20061109,000000,3900,4008,3852,3960,14.7,0
+LITS.US,D,20061110,000000,3828,3828,3708,3816,5.85,0
+LITS.US,D,20061113,000000,3816,3901.2,3732,3900,19.4,0
+LITS.US,D,20061114,000000,3900,3912,3732,3792,19.85,0
+LITS.US,D,20061115,000000,3804,3804,3770.4,3780,15.45,0
+LITS.US,D,20061116,000000,3948,3948,3768,3912,48.55,0
+LITS.US,D,20061117,000000,3864,3864,3684,3756,12.35,0
+LITS.US,D,20061120,000000,3696,3732,3684,3720,7.05,0
+LITS.US,D,20061121,000000,3684,3840,3624,3684,21.4,0
+LITS.US,D,20061122,000000,3648,3688.8,3624,3636,7.25,0
+LITS.US,D,20061124,000000,3636,3645.6,3624,3624,1.4,0
+LITS.US,D,20061127,000000,3624,3672,3624,3672,8.6,0
+LITS.US,D,20061128,000000,3660,3684,3648,3672,10.15,0
+LITS.US,D,20061129,000000,3696,3798,3684,3732,10.05,0
+LITS.US,D,20061130,000000,3624,3792,3624,3744,5.35,0
+LITS.US,D,20061201,000000,3720,3768,3672,3684,11.55,0
+LITS.US,D,20061204,000000,3696,3744,3624,3660,33.7,0
+LITS.US,D,20061205,000000,3660,3684,3540,3540,28.25,0
+LITS.US,D,20061206,000000,3540,3708,3540,3660,15.95,0
+LITS.US,D,20061207,000000,3588,3744,3516,3744,19.4,0
+LITS.US,D,20061208,000000,3672,3732,3648,3648,10.1,0
+LITS.US,D,20061211,000000,3636,3708,3600,3672,50.1,0
+LITS.US,D,20061212,000000,3648,3756,3588,3612,11.1,0
+LITS.US,D,20061213,000000,3648,3708,3612,3708,32.25,0
+LITS.US,D,20061214,000000,3624,3900,3624,3648,11.9,0
+LITS.US,D,20061215,000000,3744,3768,3588,3588,4.15,0
+LITS.US,D,20061218,000000,3720,3720,3516,3564,4.8,0
+LITS.US,D,20061219,000000,3624,3624,3384,3552,15.3,0
+LITS.US,D,20061220,000000,3600,3780,3600,3614.4,20.1,0
+LITS.US,D,20061221,000000,3600,3708,3600,3600,8.95,0
+LITS.US,D,20061222,000000,3564,3564,3444,3516,16.05,0
+LITS.US,D,20061226,000000,3480,3612,3480,3600,16.55,0
+LITS.US,D,20061227,000000,3600,3816,3600,3744,24.15,0
+LITS.US,D,20061228,000000,3780,3780,3696,3732,6,0
+LITS.US,D,20061229,000000,3696,3819.6,3648,3672,10.55,0
+LITS.US,D,20070103,000000,3840,4500,3804,3828,28.9,0
+LITS.US,D,20070104,000000,4140,4140,3840,4056,28.15,0
+LITS.US,D,20070105,000000,4080,4104,3960,3960,23.45,0
+LITS.US,D,20070108,000000,3924,4020,3840,3852,11.4,0
+LITS.US,D,20070109,000000,3828,3900,3696,3756,10.65,0
+LITS.US,D,20070110,000000,3900,4920,3900,4572,58.9,0
+LITS.US,D,20070111,000000,4692,5784,4692,5520,100.85,0
+LITS.US,D,20070112,000000,5664,5664,5268,5304,53.25,0
+LITS.US,D,20070116,000000,5280,5280,4788,4800,28.15,0
+LITS.US,D,20070117,000000,4812,5091.6,4800,5040,28.75,0
+LITS.US,D,20070118,000000,5064,5232,4896,5160,27.95,0
+LITS.US,D,20070119,000000,5232,5880,4800,5280,181.3,0
+LITS.US,D,20070122,000000,5424,5712,5052,5184,21.55,0
+LITS.US,D,20070123,000000,5184,5400,4992,5268,79.5,0
+LITS.US,D,20070124,000000,5232,5232,4920,5040,16.5,0
+LITS.US,D,20070125,000000,4920,4920,4860,4896,16,0
+LITS.US,D,20070126,000000,4896,5184,4896,5040,18.05,0
+LITS.US,D,20070129,000000,4800,4968,4800,4956,22.75,0
+LITS.US,D,20070130,000000,4800,4884,4788,4824,8.6,0
+LITS.US,D,20070131,000000,4872,5148,4872,5052,5.7,0
+LITS.US,D,20070201,000000,5016,5016,4968,4968,0.85,0
+LITS.US,D,20070202,000000,5064,5184,5064,5148,10.95,0
+LITS.US,D,20070205,000000,5280,5388,5280,5328,6,0
+LITS.US,D,20070206,000000,5400,5400,5304,5304,9.65,0
+LITS.US,D,20070207,000000,5448,5448,5208,5208,17.1,0
+LITS.US,D,20070208,000000,5244,5268,5112,5112,8.25,0
+LITS.US,D,20070209,000000,5136,5136,4920,4920,12.45,0
+LITS.US,D,20070212,000000,4824,5088,4800,5040,6.65,0
+LITS.US,D,20070213,000000,4968,5064,4920,4944,13.65,0
+LITS.US,D,20070214,000000,4980,5268,4980,5136,20.95,0
+LITS.US,D,20070215,000000,5052,5052,4896,4980,10.7,0
+LITS.US,D,20070216,000000,5148,5256,5040,5220,22.4,0
+LITS.US,D,20070220,000000,5316,5316,5100,5160,16.4,0
+LITS.US,D,20070221,000000,5160,5412,5028,5196,10.2,0
+LITS.US,D,20070222,000000,5244,5244,4896,5064,7,0
+LITS.US,D,20070223,000000,5059.2,5059.2,4980,5028,6.4,0
+LITS.US,D,20070226,000000,5016,5028,4992,5028,2,0
+LITS.US,D,20070227,000000,4920,5016,4764,4896,19.15,0
+LITS.US,D,20070228,000000,4812,4920,4752,4836,17.9,0
+LITS.US,D,20070301,000000,4752,5004,4620,4848,6.6,0
+LITS.US,D,20070302,000000,4584,4692,4572,4644,9.35,0
+LITS.US,D,20070305,000000,4584,4788,4284,4392,13.6,0
+LITS.US,D,20070306,000000,4440,4704,4368,4608,12.25,0
+LITS.US,D,20070307,000000,4800,4848,4596,4668,5.95,0
+LITS.US,D,20070308,000000,4656,4740,4644,4728,2.9,0
+LITS.US,D,20070309,000000,4740,4836,4500,4656,8.4,0
+LITS.US,D,20070312,000000,5004,5028,4788,4812,6.8,0
+LITS.US,D,20070313,000000,4992,5016,4884,4884,2.6,0
+LITS.US,D,20070314,000000,4968,4968,4608,4692,5.65,0
+LITS.US,D,20070315,000000,4752,4872,4752,4812,2.9,0
+LITS.US,D,20070316,000000,4800,4800,4632,4752,1.7,0
+LITS.US,D,20070319,000000,4710,4710,4620,4620,4.85,0
+LITS.US,D,20070320,000000,4608,4692,4584,4692,9.95,0
+LITS.US,D,20070321,000000,4776,4776,4344,4464,33.15,0
+LITS.US,D,20070322,000000,4392,4680,4392,4512,20.45,0
+LITS.US,D,20070323,000000,4788,4800,4476,4678.8,11.15,0
+LITS.US,D,20070326,000000,4644,4644,4332,4560,7.55,0
+LITS.US,D,20070327,000000,4524,4620,4500,4500,4.55,0
+LITS.US,D,20070328,000000,4500,4668,4500,4596,89.15,0
+LITS.US,D,20070329,000000,4560,4800,4296,4800,34.9,0
+LITS.US,D,20070330,000000,4920,4920,4596,4692,18.05,0
+LITS.US,D,20070402,000000,4920,5136,4500,4632,69.4,0
+LITS.US,D,20070403,000000,4596,4800,4584,4584,5.4,0
+LITS.US,D,20070404,000000,4896,4896,4596,4608,9.1,0
+LITS.US,D,20070405,000000,3972,4596,3972,4440,38.9,0
+LITS.US,D,20070409,000000,4512,4788,4512,4668,9.5,0
+LITS.US,D,20070410,000000,4656,4872,4608,4812,12,0
+LITS.US,D,20070411,000000,4812,4824,4596,4632,3.9,0
+LITS.US,D,20070412,000000,4692,4848,4692,4848,3.2,0
+LITS.US,D,20070413,000000,4800,4896,4668,4668,6.75,0
+LITS.US,D,20070416,000000,4774.8,4812,4560,4560,7.55,0
+LITS.US,D,20070417,000000,4608,4776,4608,4776,4.55,0
+LITS.US,D,20070418,000000,4860,4860,4512,4584,7.4,0
+LITS.US,D,20070419,000000,4572,4572,4272,4440,16.95,0
+LITS.US,D,20070420,000000,4512,4512,4344,4416,10.45,0
+LITS.US,D,20070423,000000,4368,4524,4212,4452,10.05,0
+LITS.US,D,20070424,000000,4524,4632,4344,4452,12.75,0
+LITS.US,D,20070425,000000,4476,4572,4476,4536,2.35,0
+LITS.US,D,20070426,000000,4524,4680,4464,4464,6.85,0
+LITS.US,D,20070427,000000,4452,4452,4320,4452,9.1,0
+LITS.US,D,20070430,000000,4272,4392,4188,4224,24.9,0
+LITS.US,D,20070501,000000,4344,4920,3972,4560,17.7,0
+LITS.US,D,20070502,000000,4596,4788,4500,4680,14,0
+LITS.US,D,20070503,000000,4668,4680,4632,4680,4.95,0
+LITS.US,D,20070504,000000,4728,4920,4656,4848,6.5,0
+LITS.US,D,20070507,000000,4854,4896,4608,4632,7.35,0
+LITS.US,D,20070508,000000,4572,4608,4572,4596,3.5,0
+LITS.US,D,20070509,000000,4692,5100,4680,4680,10.75,0
+LITS.US,D,20070510,000000,4716,4716,4560,4572,4.3,0
+LITS.US,D,20070511,000000,4536,4668,4536,4620,5.2,0
+LITS.US,D,20070514,000000,4548,4548,4212,4212,18.65,0
+LITS.US,D,20070515,000000,4224,4224,3792,3864,39.05,0
+LITS.US,D,20070516,000000,3960,3996,3600,3780,30.25,0
+LITS.US,D,20070517,000000,3780,4476,3780,3900,35.45,0
+LITS.US,D,20070518,000000,3948,3972,3864,3960,7.8,0
+LITS.US,D,20070521,000000,3972,4032,3840,3864,8.85,0
+LITS.US,D,20070522,000000,3948,4068,3888,4068,6.75,0
+LITS.US,D,20070523,000000,3888,4008,3888,3960,12.65,0
+LITS.US,D,20070524,000000,4008,4008,3900,3912,1.4,0
+LITS.US,D,20070525,000000,3960,3960,3876,3948,4.35,0
+LITS.US,D,20070529,000000,3948,4056,3792,3936,9.5,0
+LITS.US,D,20070530,000000,3924,4032,3852,3864,3.3,0
+LITS.US,D,20070531,000000,3900,3924,3768,3768,19.4,0
+LITS.US,D,20070601,000000,3780,3972,3768,3948,12.45,0
+LITS.US,D,20070604,000000,3828,3852,3828,3852,0.35,0
+LITS.US,D,20070605,000000,3852,3888,3780,3780,2.2,0
+LITS.US,D,20070606,000000,3720,3804,3720,3804,9.65,0
+LITS.US,D,20070607,000000,3828,3828,3768,3792,0.85,0
+LITS.US,D,20070608,000000,3756,3840,3756,3816,0.55,0
+LITS.US,D,20070611,000000,3876,3912,3840,3876,1.1,0
+LITS.US,D,20070612,000000,3852,4068,3672,3852,7.8,0
+LITS.US,D,20070613,000000,3936,3936,3804,3804,4.8,0
+LITS.US,D,20070614,000000,3792,3792,3720,3768,3.9,0
+LITS.US,D,20070615,000000,3804,3816,3732,3732,2,0
+LITS.US,D,20070618,000000,3744,3804,3624,3696,8.3,0
+LITS.US,D,20070619,000000,3708,4560,3708,3936,14.25,0
+LITS.US,D,20070620,000000,3876,3888,3804,3804,0.6,0
+LITS.US,D,20070621,000000,4092,4092,3732,3864,4.25,0
+LITS.US,D,20070622,000000,3864,3900,3720,3720,3.85,0
+LITS.US,D,20070625,000000,3732,3732,3528,3612,14.9,0
+LITS.US,D,20070626,000000,3540,3900,3300,3516,15.1,0
+LITS.US,D,20070627,000000,3540,3600,3312,3600,15.55,0
+LITS.US,D,20070628,000000,3504,3636,3480,3624,10.75,0
+LITS.US,D,20070629,000000,3552,3684,3504,3684,2.6,0
+LITS.US,D,20070702,000000,3540,3540,3324,3492,7.35,0
+LITS.US,D,20070703,000000,3480,3600,3480,3600,2.75,0
+LITS.US,D,20070706,000000,3504,3504,3504,3504,0.1,0
+LITS.US,D,20070709,000000,3554.4,3576,3492,3516,0.5,0
+LITS.US,D,20070710,000000,3507.6,3600,3384,3576,2.5,0
+LITS.US,D,20070711,000000,3336,3468,3276,3456,1.85,0
+LITS.US,D,20070712,000000,3504,3660,3451.2,3636,9.8,0
+LITS.US,D,20070713,000000,3684,3684,3648,3660,0.9,0
+LITS.US,D,20070716,000000,3804,3804,3684,3722.4,3.85,0
+LITS.US,D,20070717,000000,3666,3666,3636,3636,1.6,0
+LITS.US,D,20070718,000000,3672,3684,3616.8,3670.8,2.75,0
+LITS.US,D,20070719,000000,3528,3660,3528,3576,1.65,0
+LITS.US,D,20070720,000000,3660,3684,3396,3516,3,0
+LITS.US,D,20070723,000000,3516,3900,3156,3480,18.4,0
+LITS.US,D,20070724,000000,3348,3722.4,3348,3624,2.5,0
+LITS.US,D,20070725,000000,3648,3672,3648,3660,0.9,0
+LITS.US,D,20070726,000000,3465.6,3600,3465.6,3552,1.4,0
+LITS.US,D,20070727,000000,3636,3636,3540,3600,1.6,0
+LITS.US,D,20070730,000000,3540,3540,3360,3456,13.1,0
+LITS.US,D,20070731,000000,3540,3540,3540,3540,1.65,0
+LITS.US,D,20070802,000000,3552,3564,3408,3492,4,0
+LITS.US,D,20070803,000000,3480,3516,3384,3432,1.75,0
+LITS.US,D,20070806,000000,3432,3504,3432,3504,0.45,0
+LITS.US,D,20070807,000000,3504,3816,3420,3552,25.15,0
+LITS.US,D,20070808,000000,3768,3804,3540,3624,4.5,0
+LITS.US,D,20070809,000000,3672,3744,3516,3600,27.9,0
+LITS.US,D,20070810,000000,3396,3744,3396,3696,29.15,0
+LITS.US,D,20070813,000000,3600,3696,3312,3312,22.7,0
+LITS.US,D,20070814,000000,3336,3336,2880,3048,12,0
+LITS.US,D,20070815,000000,3060,3120,2940,3000,11.05,0
+LITS.US,D,20070816,000000,2856,3600,2652,3600,15.85,0
+LITS.US,D,20070817,000000,3704.4,3704.4,3444,3600,17.2,0
+LITS.US,D,20070820,000000,3600,3600,3252,3600,18.2,0
+LITS.US,D,20070821,000000,3444,3444,3276,3372,7,0
+LITS.US,D,20070822,000000,3480,3600,3240,3480,8.6,0
+LITS.US,D,20070823,000000,3456,3456,3336,3444,4.55,0
+LITS.US,D,20070824,000000,3466.8,3480,3360,3432,1.1,0
+LITS.US,D,20070827,000000,3588,3600,3480,3480,12.15,0
+LITS.US,D,20070828,000000,3396,3552,3396,3468,1.7,0
+LITS.US,D,20070829,000000,3480,3480,3372,3400.8,9.85,0
+LITS.US,D,20070830,000000,3468,3480,3420,3420,3.65,0
+LITS.US,D,20070831,000000,3420,3420,3360,3360,0.65,0
+LITS.US,D,20070904,000000,3432,3576,3252,3432,10.85,0
+LITS.US,D,20070905,000000,3480,3480,3384,3444,4.95,0
+LITS.US,D,20070906,000000,3384,3406.8,3384,3406.8,1.45,0
+LITS.US,D,20070907,000000,3444,3672,3444,3600,47.7,0
+LITS.US,D,20070910,000000,3696,3720,3600,3720,11.6,0
+LITS.US,D,20070911,000000,3864,4032,3864,3960,12.9,0
+LITS.US,D,20070912,000000,3996,4008,3960,3960,5.6,0
+LITS.US,D,20070914,000000,3842.4,3900,3840,3852,12,0
+LITS.US,D,20070917,000000,3948,3960,3708,3708,5.9,0
+LITS.US,D,20070918,000000,3540,3624,3480,3588,25.35,0
+LITS.US,D,20070919,000000,3744,3828,3660,3672,4.9,0
+LITS.US,D,20070920,000000,3936,3943.2,3600,3600,7.4,0
+LITS.US,D,20070921,000000,3648,3648,3384,3384,31.5,0
+LITS.US,D,20070924,000000,3384,3792,3384,3492,20.4,0
+LITS.US,D,20070925,000000,3516,3948,3516,3732,2.2,0
+LITS.US,D,20070926,000000,3684,3684,3600,3600,2.25,0
+LITS.US,D,20070927,000000,3648,3720,3578.4,3720,6.55,0
+LITS.US,D,20070928,000000,3720,3744,3684,3744,2.65,0
+LITS.US,D,20071001,000000,3720,3720,3576,3624,8.9,0
+LITS.US,D,20071002,000000,3948,3948,3528,3528,10.75,0
+LITS.US,D,20071003,000000,3444,3828,3396,3612,14.8,0
+LITS.US,D,20071004,000000,3540,3600,3504,3516,20.4,0
+LITS.US,D,20071005,000000,3540,3552,3540,3540,8.95,0
+LITS.US,D,20071008,000000,3540,3540,3504,3516,15.3,0
+LITS.US,D,20071009,000000,3505.2,3528,3420,3468,3.1,0
+LITS.US,D,20071010,000000,3528,3528,3516,3528,0.25,0
+LITS.US,D,20071011,000000,3624,3624,3480,3480,7.7,0
+LITS.US,D,20071012,000000,3504,3504,3432,3468,7.15,0
+LITS.US,D,20071015,000000,3420,3432,3420,3432,1.6,0
+LITS.US,D,20071016,000000,3420,3432,3408,3432,6.95,0
+LITS.US,D,20071017,000000,3456,3720,3432,3636,18.45,0
+LITS.US,D,20071018,000000,3756,3756,3690,3690,0.65,0
+LITS.US,D,20071019,000000,3696,3732,3480,3648,5.05,0
+LITS.US,D,20071022,000000,3636,3636,3492,3528,1.45,0
+LITS.US,D,20071023,000000,3636,3660,3636,3660,1.75,0
+LITS.US,D,20071024,000000,3756,3768,3660,3660,4,0
+LITS.US,D,20071025,000000,4044,4044,3480,3528,2.95,0
+LITS.US,D,20071026,000000,3547.2,3547.2,3547.2,3547.2,0.1,0
+LITS.US,D,20071029,000000,3588,3612,3528,3540,4.75,0
+LITS.US,D,20071030,000000,3552,3552,3540,3540,3.15,0
+LITS.US,D,20071031,000000,3600,4092,3600,4080,13.55,0
+LITS.US,D,20071101,000000,4200,4200,3828,3864,4,0
+LITS.US,D,20071102,000000,3768,3768,3720,3720,5.15,0
+LITS.US,D,20071105,000000,3732,3756,3708,3708,5.35,0
+LITS.US,D,20071106,000000,3708,3720,3528,3576,1.85,0
+LITS.US,D,20071107,000000,3612,3612,3600,3600,0.35,0
+LITS.US,D,20071108,000000,3624,3624,3624,3624,0.1,0
+LITS.US,D,20071109,000000,3600,3600,3504,3504,2.6,0
+LITS.US,D,20071112,000000,3636,5580,3564,3876,85.85,0
+LITS.US,D,20071113,000000,3792,4308,3480,3480,40,0
+LITS.US,D,20071114,000000,3720,3720,3480,3480,3.3,0
+LITS.US,D,20071115,000000,3492,3516,3480,3480,11.95,0
+LITS.US,D,20071116,000000,3384,3384,2964,3252,57.05,0
+LITS.US,D,20071119,000000,3240,3384,3192,3240,2.9,0
+LITS.US,D,20071120,000000,3360,3360,3240,3360,6.2,0
+LITS.US,D,20071121,000000,3360,3360,3216,3360,8,0
+LITS.US,D,20071123,000000,3240,3348,3180,3300,5.45,0
+LITS.US,D,20071126,000000,3372,3648,3348,3648,4.95,0
+LITS.US,D,20071127,000000,3960,3960,3588,3636,5.55,0
+LITS.US,D,20071128,000000,3624,3624,3468,3600,3.75,0
+LITS.US,D,20071129,000000,3852,3852,3492,3540,10.45,0
+LITS.US,D,20071130,000000,3588,3600,3300,3312,7.4,0
+LITS.US,D,20071203,000000,3312,3313.2,3168,3192,3.35,0
+LITS.US,D,20071204,000000,3192,3228,2880,2916,16.45,0
+LITS.US,D,20071205,000000,3000,3228,3000,3180,11.6,0
+LITS.US,D,20071206,000000,3405.6,3408,3336,3408,0.75,0
+LITS.US,D,20071207,000000,3504,3504,3000,3060,6.75,0
+LITS.US,D,20071210,000000,2916,3372,2808,3170.4,4.75,0
+LITS.US,D,20071211,000000,3048,3060,2928,3060,4.6,0
+LITS.US,D,20071212,000000,2940,3072,2940,2964,2.5,0
+LITS.US,D,20071213,000000,2952,3060,2940,3060,2.15,0
+LITS.US,D,20071214,000000,3552,3600,3348,3432,6.85,0
+LITS.US,D,20071217,000000,3420,3420,2988,3396,6,0
+LITS.US,D,20071218,000000,3228,3240,3012,3240,9.1,0
+LITS.US,D,20071219,000000,3162,3162,3132,3132,0.15,0
+LITS.US,D,20071220,000000,3060,3060,3012,3012,0.4,0
+LITS.US,D,20071221,000000,3000,3120,2580,3024,21.65,0
+LITS.US,D,20071224,000000,2952,3108,2952,3108,7.6,0
+LITS.US,D,20071226,000000,3096,3168,3096,3168,4.8,0
+LITS.US,D,20071227,000000,3108,3144,3048,3060,27.1,0
+LITS.US,D,20071228,000000,3000,3300,2820,3300,56.1,0
+LITS.US,D,20071231,000000,3240,3696,3216,3468,51.25,0
+LITS.US,D,20080102,000000,3432,3492,3420,3492,0.35,0
+LITS.US,D,20080103,000000,3432,3468,3396,3396,2.05,0
+LITS.US,D,20080104,000000,3360,3360,3084,3360,6.75,0
+LITS.US,D,20080107,000000,3252,3264,3156,3240,0.75,0
+LITS.US,D,20080108,000000,3384,3384,3300,3300,3.25,0
+LITS.US,D,20080109,000000,3204,3300,3036,3228,20.75,0
+LITS.US,D,20080110,000000,3072,3108,3000,3108,2.4,0
+LITS.US,D,20080111,000000,2964,3072,2748,2892,14.35,0
+LITS.US,D,20080114,000000,2892,2964,2688,2928,2.35,0
+LITS.US,D,20080115,000000,2904,2928,2664,2688,5.05,0
+LITS.US,D,20080116,000000,2640,2676,2376,2664,9,0
+LITS.US,D,20080117,000000,2676,2796,2400,2400,10.6,0
+LITS.US,D,20080118,000000,2604,3024,2604,2844,14.05,0
+LITS.US,D,20080122,000000,2829.6,2928,2760,2808,3.7,0
+LITS.US,D,20080123,000000,3228,3228,2400,2808,5.7,0
+LITS.US,D,20080124,000000,2892,3000,2496,2724,6.3,0
+LITS.US,D,20080125,000000,3000,3000,2952,2988,2.5,0
+LITS.US,D,20080128,000000,3000,3000,2892,2892,1.85,0
+LITS.US,D,20080129,000000,2880,3000,2832,3000,6.85,0
+LITS.US,D,20080130,000000,3060,3096,3060,3072,1.25,0
+LITS.US,D,20080131,000000,3072,3192,3072,3144,4.35,0
+LITS.US,D,20080201,000000,3144,3228,3144,3204,3.1,0
+LITS.US,D,20080204,000000,3156,3156,3060,3060,0.75,0
+LITS.US,D,20080205,000000,3012,3012,2868,2868,0.65,0
+LITS.US,D,20080206,000000,2856,2868,2856,2856,0.65,0
+LITS.US,D,20080207,000000,3000,3084,3000,3084,0.85,0
+LITS.US,D,20080208,000000,2832,2832,2760,2772,1.5,0
+LITS.US,D,20080211,000000,2700,2760,2688,2760,1,0
+LITS.US,D,20080212,000000,2712,2712,2700,2700,0.5,0
+LITS.US,D,20080213,000000,2700,2976,2700,2760,0.85,0
+LITS.US,D,20080214,000000,2700,3180,2700,3060,3.9,0
+LITS.US,D,20080215,000000,3024,3084,3024,3084,1.45,0
+LITS.US,D,20080219,000000,3000,3120,2952,2952,5.15,0
+LITS.US,D,20080220,000000,3060,3060,2988,2988,4,0
+LITS.US,D,20080221,000000,2976,2976,2856,2904,1.65,0
+LITS.US,D,20080222,000000,2868,2880,2868,2880,0.25,0
+LITS.US,D,20080225,000000,2832,2880,2832,2880,0.35,0
+LITS.US,D,20080226,000000,2880,3000,2880,3000,5.85,0
+LITS.US,D,20080227,000000,2928,2928,2880,2880,3.15,0
+LITS.US,D,20080228,000000,2976,3228,2976,3228,3.65,0
+LITS.US,D,20080229,000000,2904,2904,2592,2628,21.4,0
+LITS.US,D,20080303,000000,2712,2724,2580,2580,0.85,0
+LITS.US,D,20080304,000000,2808,2808,2640,2652,0.6,0
+LITS.US,D,20080305,000000,2868,2868,2700,2700,7.3,0
+LITS.US,D,20080306,000000,2700,2700,2700,2700,2.65,0
+LITS.US,D,20080307,000000,2616,2616,2520,2520,0.8,0
+LITS.US,D,20080310,000000,2532,2532,2520,2520,0.85,0
+LITS.US,D,20080311,000000,2412,2940,1788,2640,20.2,0
+LITS.US,D,20080312,000000,2640,2652,2580,2580,6,0
+LITS.US,D,20080313,000000,3024,3024,2472,2472,8.9,0
+LITS.US,D,20080314,000000,2604,2616,2340,2340,1.35,0
+LITS.US,D,20080317,000000,2472,2472,2472,2472,0.15,0
+LITS.US,D,20080318,000000,2712,2760,2712,2712,0.6,0
+LITS.US,D,20080319,000000,2688,2700,1872,2640,11.05,0
+LITS.US,D,20080320,000000,2640,2652,2640,2640,4.95,0
+LITS.US,D,20080324,000000,2700,2760,2568,2760,4.45,0
+LITS.US,D,20080325,000000,3000,3120,2760,2904,38.1,0
+LITS.US,D,20080326,000000,2700,2856,2676,2856,2.4,0
+LITS.US,D,20080327,000000,2808,2940,2772,2880,10.25,0
+LITS.US,D,20080328,000000,2880,2880,2760,2760,11.9,0
+LITS.US,D,20080331,000000,2712,3060,2424,2880,15,0
+LITS.US,D,20080401,000000,2940,3144,2772,2784,5.1,0
+LITS.US,D,20080402,000000,2688,2880,2376,2880,15,0
+LITS.US,D,20080403,000000,2676,2892,2580,2784,5.15,0
+LITS.US,D,20080404,000000,2664,2880,2472,2880,7.25,0
+LITS.US,D,20080407,000000,2784,2904,2568,2568,4.85,0
+LITS.US,D,20080408,000000,2640,2712,2568,2712,5.75,0
+LITS.US,D,20080409,000000,2700,2820,2628,2820,10.15,0
+LITS.US,D,20080410,000000,2664,2880,2568,2772,4.45,0
+LITS.US,D,20080411,000000,2880,3660,2832,3240,23.3,0
+LITS.US,D,20080414,000000,3552,3672,3072,3564,46.55,0
+LITS.US,D,20080415,000000,3600,3600,2844,2940,12.1,0
+LITS.US,D,20080416,000000,3564,3600,3120,3552,36.85,0
+LITS.US,D,20080417,000000,3720,4920,3192,3600,118.85,0
+LITS.US,D,20080418,000000,3732,3900,3600,3828,49.55,0
+LITS.US,D,20080421,000000,3840,3900,3564,3564,16.9,0
+LITS.US,D,20080422,000000,3600,4188,3312,3912,19.1,0
+LITS.US,D,20080423,000000,4008,4212,3852,4032,4.1,0
+LITS.US,D,20080424,000000,3924,4428,3924,4197.6,12,0
+LITS.US,D,20080425,000000,4200,4320,3768,3780,14.95,0
+LITS.US,D,20080428,000000,3840,3840,3408,3564,14.5,0
+LITS.US,D,20080429,000000,3612,3708,3600,3708,2.65,0
+LITS.US,D,20080430,000000,3696,3744,3668.4,3696,1,0
+LITS.US,D,20080501,000000,3684,3684,3360,3420,10.55,0
+LITS.US,D,20080502,000000,3408,3408,3300,3360,6.1,0
+LITS.US,D,20080505,000000,3360,3900,3312,3420,3.55,0
+LITS.US,D,20080506,000000,3540,3720,3480,3720,8.65,0
+LITS.US,D,20080507,000000,3840,3840,3060,3720,6.95,0
+LITS.US,D,20080508,000000,3840,3840,3564,3612,1.55,0
+LITS.US,D,20080509,000000,3840,3840,3600,3600,3.95,0
+LITS.US,D,20080512,000000,3600,3600,3396,3540,5.05,0
+LITS.US,D,20080513,000000,3624,3804,3576,3636,2.5,0
+LITS.US,D,20080514,000000,3900,3900,3540,3672,13.8,0
+LITS.US,D,20080515,000000,3600,3708,3588,3600,6.1,0
+LITS.US,D,20080516,000000,3588,3600,3408,3480,13,0
+LITS.US,D,20080519,000000,3372,3708,3324,3384,6.4,0
+LITS.US,D,20080520,000000,3372,3420,3360,3372,2.85,0
+LITS.US,D,20080521,000000,3360,3516,3024,3372,1.65,0
+LITS.US,D,20080522,000000,3588,3588,3588,3588,0.15,0
+LITS.US,D,20080523,000000,3696,3720,3360,3720,9.65,0
+LITS.US,D,20080527,000000,3900,3900,3396,3396,4.85,0
+LITS.US,D,20080528,000000,3384,3444,3360,3444,5.1,0
+LITS.US,D,20080529,000000,3384,3492,3336,3432,12.45,0
+LITS.US,D,20080530,000000,3288,3660,3192,3600,29.25,0
+LITS.US,D,20080602,000000,3156,3432,3072,3312,1.95,0
+LITS.US,D,20080603,000000,3216,3300,2760,2868,13.55,0
+LITS.US,D,20080604,000000,2784,3108,2748,3048,6.45,0
+LITS.US,D,20080605,000000,3108,3120,3024,3096,4.6,0
+LITS.US,D,20080606,000000,3120,3612,3000,3108,6.75,0
+LITS.US,D,20080609,000000,3144,3840,3144,3480,9.35,0
+LITS.US,D,20080610,000000,3600,3600,3300,3300,3.6,0
+LITS.US,D,20080611,000000,3312,3588,3144,3384,6.95,0
+LITS.US,D,20080612,000000,3516,3600,3324,3324,5.05,0
+LITS.US,D,20080613,000000,3252,3600,3168,3372,136.4,0
+LITS.US,D,20080616,000000,3228,3636,3228,3480,7.15,0
+LITS.US,D,20080617,000000,3444,3444,3228,3324,11.7,0
+LITS.US,D,20080618,000000,3240,3480,3192,3252,8.3,0
+LITS.US,D,20080619,000000,3192,3192,2727.6,3036,19.05,0
+LITS.US,D,20080620,000000,3060,3108,2544,2820,16,0
+LITS.US,D,20080623,000000,2616,2700,2400,2520,23.95,0
+LITS.US,D,20080624,000000,2508,2580,2400,2400,12.2,0
+LITS.US,D,20080625,000000,2496,2700,2400,2700,17.65,0
+LITS.US,D,20080626,000000,2772,3600,2772,3000,33.8,0
+LITS.US,D,20080627,000000,3036,3300,2952,3252,1272.75,0
+LITS.US,D,20080630,000000,3204,3204,2436,3084,75.85,0
+LITS.US,D,20080701,000000,3000,3000,2448,2772,45.35,0
+LITS.US,D,20080702,000000,2712,2712,2400,2448,47.95,0
+LITS.US,D,20080703,000000,2460,2712,2400,2400,16.4,0
+LITS.US,D,20080707,000000,2400,2412,1860,2076,90.75,0
+LITS.US,D,20080708,000000,2076,2112,1980,2112,17.75,0
+LITS.US,D,20080709,000000,1884,2064,1716,1716,58.1,0
+LITS.US,D,20080710,000000,1668,2040,1344,1416,190.45,0
+LITS.US,D,20080711,000000,1416,1764,1404,1752,81.9,0
+LITS.US,D,20080714,000000,1776,1776,1488,1488,43.9,0
+LITS.US,D,20080715,000000,1452,1740,1380,1680,38.2,0
+LITS.US,D,20080716,000000,1656,1752,1452,1752,42.45,0
+LITS.US,D,20080717,000000,1752,1752,1512,1608,37.35,0
+LITS.US,D,20080718,000000,1704,1764,1560,1584,38.9,0
+LITS.US,D,20080721,000000,1584,1668,1512,1560,30.7,0
+LITS.US,D,20080722,000000,1512,1764,1416,1764,26.05,0
+LITS.US,D,20080723,000000,1776,2100,1644,2040,50.35,0
+LITS.US,D,20080724,000000,1992,1992,1584,1812,76.3,0
+LITS.US,D,20080725,000000,1776,2988,1776,2688,92.45,0
+LITS.US,D,20080728,000000,3300,3300,2604,2604,96.15,0
+LITS.US,D,20080729,000000,2700,2700,2472,2496,35.65,0
+LITS.US,D,20080730,000000,2856,2856,2412,2556,41.2,0
+LITS.US,D,20080731,000000,2562,2562,2268,2412,22.85,0
+LITS.US,D,20080801,000000,2400,2532,2232,2436,37.3,0
+LITS.US,D,20080804,000000,2424,2508,2370,2472,15.75,0
+LITS.US,D,20080805,000000,2544,2808,2424,2808,26.2,0
+LITS.US,D,20080806,000000,2748,3168,2676,3108,20.15,0
+LITS.US,D,20080807,000000,3060,3240,2976,3240,26.85,0
+LITS.US,D,20080808,000000,3252,3420,3204,3396,37.4,0
+LITS.US,D,20080811,000000,3408,3936,3324,3600,51.2,0
+LITS.US,D,20080812,000000,3600,3984,3492,3600,38.8,0
+LITS.US,D,20080813,000000,3588,3636,3168,3564,25.65,0
+LITS.US,D,20080814,000000,3468,3600,3312,3588,24.5,0
+LITS.US,D,20080815,000000,3768,3768,3516,3720,45.85,0
+LITS.US,D,20080818,000000,3600,3600,3276,3576,20.3,0
+LITS.US,D,20080819,000000,3504,3564,3504,3552,3.7,0
+LITS.US,D,20080820,000000,3552,3552,3336,3396,24.3,0
+LITS.US,D,20080821,000000,3300,3444,3300,3408,9.2,0
+LITS.US,D,20080822,000000,3420,3600,3420,3600,10.55,0
+LITS.US,D,20080825,000000,3576,3576,3348,3456,10.65,0
+LITS.US,D,20080826,000000,3420,3984,3420,3576,11.7,0
+LITS.US,D,20080827,000000,3588,3888,3588,3720,43.3,0
+LITS.US,D,20080828,000000,3708,3780,3540,3708,35.35,0
+LITS.US,D,20080829,000000,3696,3972,3336,3480,92.75,0
+LITS.US,D,20080902,000000,3576,3888,3120,3192,41,0
+LITS.US,D,20080903,000000,3360,3360,3180,3228,24.5,0
+LITS.US,D,20080904,000000,3180,3180,2724,2736,50.75,0
+LITS.US,D,20080905,000000,2724,2884.8,2580,2724,38.15,0
+LITS.US,D,20080908,000000,2676,3240,2676,3060,33.15,0
+LITS.US,D,20080909,000000,3072,3144,2856,2856,27.05,0
+LITS.US,D,20080910,000000,2928,3324,2928,3216,25.15,0
+LITS.US,D,20080911,000000,3120,3120,2604,2784,42.6,0
+LITS.US,D,20080912,000000,2880,2988,2580,2832,13.4,0
+LITS.US,D,20080915,000000,2892,2892,2364,2556,46.05,0
+LITS.US,D,20080916,000000,2808,2808,2364,2700,70.5,0
+LITS.US,D,20080917,000000,2640,2676,2472,2580,42.55,0
+LITS.US,D,20080918,000000,2664,2664,2310,2640,110.3,0
+LITS.US,D,20080919,000000,2100,2460,1728,2460,342.55,0
+LITS.US,D,20080922,000000,2436,2508,2160,2340,40.25,0
+LITS.US,D,20080923,000000,2352,2400,2172,2388,28.65,0
+LITS.US,D,20080924,000000,2508,2508,2304,2304,100.65,0
+LITS.US,D,20080925,000000,2316,2484,2316,2364,24.5,0
+LITS.US,D,20080926,000000,2400,2604,2148,2220,84.9,0
+LITS.US,D,20080929,000000,2256,2532,1800,2052,21.35,0
+LITS.US,D,20080930,000000,2100,3060,1920,2580,36.05,0
+LITS.US,D,20081001,000000,2496,2496,1944,2088,42.25,0
+LITS.US,D,20081002,000000,2064,2340,2064,2160,36.6,0
+LITS.US,D,20081003,000000,2184,2352,1920,1920,21.05,0
+LITS.US,D,20081006,000000,1896,2064,1764,1896,35.5,0
+LITS.US,D,20081007,000000,1920,1980,1596,1596,57.2,0
+LITS.US,D,20081008,000000,1500,1500,1128,1128,62.25,0
+LITS.US,D,20081009,000000,1152,1321.2,768,768,69,0
+LITS.US,D,20081010,000000,720,930,360,600,329.1,0
+LITS.US,D,20081013,000000,660,912,642,720,192.45,0
+LITS.US,D,20081014,000000,744,1248,732,1128,66.6,0
+LITS.US,D,20081015,000000,1140,1308,756,756,40.6,0
+LITS.US,D,20081016,000000,1044,1188,828,1188,71.95,0
+LITS.US,D,20081017,000000,1128,1200,841.2,972,113.05,0
+LITS.US,D,20081020,000000,996,1092,984,1020,25.25,0
+LITS.US,D,20081021,000000,1020,1020,888,888,71.4,0
+LITS.US,D,20081022,000000,876,876,660,720,233.15,0
+LITS.US,D,20081023,000000,708,960,708,948,55.05,0
+LITS.US,D,20081024,000000,876,1068,840,888,34.45,0
+LITS.US,D,20081027,000000,888,1176,888,888,16.45,0
+LITS.US,D,20081028,000000,912,1200,732,1200,35.8,0
+LITS.US,D,20081029,000000,1200,1488,972,1200,21.55,0
+LITS.US,D,20081030,000000,1464,1464,1272,1416,44.85,0
+LITS.US,D,20081031,000000,1416,1548,1320,1488,59.95,0
+LITS.US,D,20081103,000000,1692,1704,1320,1320,44.4,0
+LITS.US,D,20081104,000000,1224,1452,1104,1200,55.3,0
+LITS.US,D,20081105,000000,1200,1200,1056,1056,14.3,0
+LITS.US,D,20081106,000000,1020,1080,876,888,20.65,0
+LITS.US,D,20081107,000000,1068,1140,924,924,21.9,0
+LITS.US,D,20081110,000000,1032,1080,945.6,1068,29.25,0
+LITS.US,D,20081111,000000,1080,1080,912,1056,17.5,0
+LITS.US,D,20081112,000000,1032,1056,984,1044,9.6,0
+LITS.US,D,20081113,000000,1056,1272,1056,1200,60.7,0
+LITS.US,D,20081114,000000,1176,1284,1020,1200,33.45,0
+LITS.US,D,20081117,000000,1032,1140,1032,1080,9.7,0
+LITS.US,D,20081118,000000,1080,1080,948,1056,38.15,0
+LITS.US,D,20081119,000000,960,960,552,600,105.65,0
+LITS.US,D,20081120,000000,720,804,600,660,96.45,0
+LITS.US,D,20081121,000000,684,888,624,888,41.9,0
+LITS.US,D,20081124,000000,888,1080,888,1044,33.8,0
+LITS.US,D,20081125,000000,1044,1080,1044,1080,11.8,0
+LITS.US,D,20081126,000000,1068,1152,960,1092,30.15,0
+LITS.US,D,20081128,000000,1068,1200,958.8,1200,39.1,0
+LITS.US,D,20081201,000000,1164,1164,792,804,52.6,0
+LITS.US,D,20081202,000000,828,1200,822,1080,34.65,0
+LITS.US,D,20081203,000000,1044,1080,924,924,17.55,0
+LITS.US,D,20081204,000000,924,1032,804,804,20.5,0
+LITS.US,D,20081205,000000,804,1116,732,1080,29.05,0
+LITS.US,D,20081208,000000,1200,1200,912,984,54.35,0
+LITS.US,D,20081209,000000,960,960,720,732,166.3,0
+LITS.US,D,20081210,000000,744,804,648,684,56.3,0
+LITS.US,D,20081211,000000,720,720,600,600,29.05,0
+LITS.US,D,20081212,000000,708,792,576,792,119.85,0
+LITS.US,D,20081215,000000,804,804,684,780,37.95,0
+LITS.US,D,20081216,000000,792,840,720,792,89.25,0
+LITS.US,D,20081217,000000,780,838.8,684,708,34.5,0
+LITS.US,D,20081218,000000,708,720,672,720,15.85,0
+LITS.US,D,20081219,000000,763.2,780,672,684,56.4,0
+LITS.US,D,20081222,000000,672,744,660,744,15.85,0
+LITS.US,D,20081223,000000,636,720,624,624,21.6,0
+LITS.US,D,20081224,000000,612,660,612,648,4.85,0
+LITS.US,D,20081226,000000,660,660,600,624,15.55,0
+LITS.US,D,20081229,000000,612,624,552,552,67.85,0
+LITS.US,D,20081230,000000,552,660,480,600,75.55,0
+LITS.US,D,20081231,000000,540,888,540,840,111.35,0
+LITS.US,D,20090102,000000,852,852,720,828,33.85,0
+LITS.US,D,20090105,000000,816,852,732,852,77,0
+LITS.US,D,20090106,000000,852,900,840,900,29.6,0
+LITS.US,D,20090107,000000,1140,1176,792,1032,86.3,0
+LITS.US,D,20090108,000000,1080,1104,900,960,27.65,0
+LITS.US,D,20090109,000000,948,960,780,780,25.65,0
+LITS.US,D,20090112,000000,792,948,780,854.4,84.3,0
+LITS.US,D,20090113,000000,897.6,900,732,732,66.45,0
+LITS.US,D,20090114,000000,792,900,756,768,58.35,0
+LITS.US,D,20090115,000000,780,780,732,744,14.95,0
+LITS.US,D,20090116,000000,768,900,650.4,840,104.2,0
+LITS.US,D,20090120,000000,816,840,732,732,16.8,0
+LITS.US,D,20090121,000000,828,840,734.4,840,20.15,0
+LITS.US,D,20090122,000000,732,780,612,612,26.55,0
+LITS.US,D,20090123,000000,612,720,612,672,26.15,0
+LITS.US,D,20090126,000000,660,706.8,648,696,26.85,0
+LITS.US,D,20090127,000000,696,739.2,660,684,30.5,0
+LITS.US,D,20090128,000000,696,768,636,756,18.45,0
+LITS.US,D,20090129,000000,756,768,612,612,22.55,0
+LITS.US,D,20090130,000000,636,636,564,564,35.5,0
+LITS.US,D,20090202,000000,576,648,576,600,21.2,0
+LITS.US,D,20090203,000000,612,720,588,708,27.5,0
+LITS.US,D,20090204,000000,696,720,624,624,75.8,0
+LITS.US,D,20090205,000000,624,720,624,684,16.85,0
+LITS.US,D,20090206,000000,672,780,660,780,62.4,0
+LITS.US,D,20090209,000000,768,768,597.6,648,51.9,0
+LITS.US,D,20090210,000000,660,718.8,600,614.4,41.55,0
+LITS.US,D,20090211,000000,660,708,600,672,36.6,0
+LITS.US,D,20090212,000000,588,696,588,636,27.55,0
+LITS.US,D,20090213,000000,648,732,588,612,71.45,0
+LITS.US,D,20090217,000000,600,600,494.4,528,21.65,0
+LITS.US,D,20090218,000000,600,600,504,504,11.85,0
+LITS.US,D,20090219,000000,528,564,492,492,22.05,0
+LITS.US,D,20090220,000000,492,636,444,564,52.4,0
+LITS.US,D,20090223,000000,564,709.2,552,600,137.85,0
+LITS.US,D,20090224,000000,600,696,588,636,67.35,0
+LITS.US,D,20090225,000000,540,648,480,492,21.1,0
+LITS.US,D,20090226,000000,504,540,492,492,16.2,0
+LITS.US,D,20090227,000000,468,565.2,468,468,12.15,0
+LITS.US,D,20090302,000000,636,636,378,480,66.25,0
+LITS.US,D,20090303,000000,480,600,420,432,49.2,0
+LITS.US,D,20090304,000000,432,540,408,480,60.25,0
+LITS.US,D,20090305,000000,456,478.8,384,384,23.7,0
+LITS.US,D,20090306,000000,384,444,384,420,17.35,0
+LITS.US,D,20090309,000000,396,399.6,300,312,43.95,0
+LITS.US,D,20090310,000000,336,420,300,360,110.05,0
+LITS.US,D,20090311,000000,348,396,336,348,21.05,0
+LITS.US,D,20090312,000000,336,360,336,360,26.25,0
+LITS.US,D,20090313,000000,384,420,336,348,30.2,0
+LITS.US,D,20090316,000000,360,430.8,348,360,29.6,0
+LITS.US,D,20090317,000000,576,576,384,468,34.65,0
+LITS.US,D,20090318,000000,384,600,384,552,93.1,0
+LITS.US,D,20090319,000000,576,576,456,468,68.6,0
+LITS.US,D,20090320,000000,480,480,456,456,78.25,0
+LITS.US,D,20090323,000000,468,516,456,492,229.4,0
+LITS.US,D,20090324,000000,492,516,420,444,9.8,0
+LITS.US,D,20090325,000000,516,516,372,516,51,0
+LITS.US,D,20090326,000000,516,516,480,516,41.75,0
+LITS.US,D,20090327,000000,492,504,432,432,46.55,0
+LITS.US,D,20090330,000000,420,444,396,420,19.1,0
+LITS.US,D,20090331,000000,420,480,408,480,16.75,0
+LITS.US,D,20090401,000000,456,553.2,456,505.2,54.85,0
+LITS.US,D,20090402,000000,528,756,504,756,38.45,0
+LITS.US,D,20090403,000000,696,696,516,610.8,36.8,0
+LITS.US,D,20090406,000000,552,598.8,504,540,30.85,0
+LITS.US,D,20090407,000000,516,576,492,492,26.5,0
+LITS.US,D,20090408,000000,492,516,480,516,8.2,0
+LITS.US,D,20090409,000000,528,708,528,648,45.5,0
+LITS.US,D,20090413,000000,636,636,540,636,42.65,0
+LITS.US,D,20090414,000000,612,612,528,528,53.95,0
+LITS.US,D,20090415,000000,528,588,516,528,19.05,0
+LITS.US,D,20090416,000000,528,636,480,624,14.85,0
+LITS.US,D,20090417,000000,636,636,531.6,612,35.05,0
+LITS.US,D,20090420,000000,576,576,516,528,21.65,0
+LITS.US,D,20090421,000000,552,696,552,696,20.9,0
+LITS.US,D,20090422,000000,672,672,576,600,21,0
+LITS.US,D,20090423,000000,612,720,564,588,47.1,0
+LITS.US,D,20090424,000000,588,612,556.8,612,12.35,0
+LITS.US,D,20090427,000000,612,660,612,624,13.85,0
+LITS.US,D,20090428,000000,624,720,612,636,13.65,0
+LITS.US,D,20090429,000000,636,792,624,792,13.45,0
+LITS.US,D,20090430,000000,756,756,592.8,660,26.5,0
+LITS.US,D,20090501,000000,694.8,718.8,660,660,25.75,0
+LITS.US,D,20090504,000000,660,756,576,696,27.05,0
+LITS.US,D,20090505,000000,684,684,540,600,23.65,0
+LITS.US,D,20090506,000000,564,648,540,588,22.9,0
+LITS.US,D,20090507,000000,540,708,540,696,19.7,0
+LITS.US,D,20090508,000000,720,720,600,672,43.45,0
+LITS.US,D,20090511,000000,660,672,648,648,27.35,0
+LITS.US,D,20090512,000000,636,648,553.2,564,15.55,0
+LITS.US,D,20090513,000000,540,636,540,588,19.15,0
+LITS.US,D,20090514,000000,600,636,552,612,9.95,0
+LITS.US,D,20090515,000000,624,672,540,648,42.85,0
+LITS.US,D,20090518,000000,660,1500,660,1260,335.55,0
+LITS.US,D,20090519,000000,1320,1608,840,1056,312.05,0
+LITS.US,D,20090520,000000,1116,1116,828,840,122.35,0
+LITS.US,D,20090521,000000,816,840,768,792,51.75,0
+LITS.US,D,20090522,000000,804,828,726,756,40.6,0
+LITS.US,D,20090526,000000,732,888,732,888,45.85,0
+LITS.US,D,20090527,000000,948,1008,864,876,68.85,0
+LITS.US,D,20090528,000000,876,1080,792,900,91.55,0
+LITS.US,D,20090529,000000,888,1080,864,996,45.15,0
+LITS.US,D,20090601,000000,1032,1032,888,900,58.3,0
+LITS.US,D,20090602,000000,900,1128,890.4,1056,99.5,0
+LITS.US,D,20090603,000000,1044,1176,1044,1176,33.5,0
+LITS.US,D,20090604,000000,1188,1200,1140,1152,31.3,0
+LITS.US,D,20090605,000000,1188,1200,1116,1128,18.15,0
+LITS.US,D,20090608,000000,1176,1176,864,924,102.45,0
+LITS.US,D,20090609,000000,936,960,900,912,19.3,0
+LITS.US,D,20090610,000000,912,972,900,924,22.9,0
+LITS.US,D,20090611,000000,936,972,912,924,17.9,0
+LITS.US,D,20090612,000000,912,948,900,948,12.25,0
+LITS.US,D,20090615,000000,864,960,864,924,25.15,0
+LITS.US,D,20090616,000000,972,984,924,924,27.35,0
+LITS.US,D,20090617,000000,936,960,744,804,36.85,0
+LITS.US,D,20090618,000000,810,888,810,888,29.95,0
+LITS.US,D,20090619,000000,900,912,780,828,76.65,0
+LITS.US,D,20090622,000000,816,816,756,756,22.1,0
+LITS.US,D,20090623,000000,768,780,720,732,22.55,0
+LITS.US,D,20090624,000000,756,780,672,720,28.25,0
+LITS.US,D,20090625,000000,660,684,624,684,39.15,0
+LITS.US,D,20090626,000000,696,840,660,696,1651.9,0
+LITS.US,D,20090629,000000,672,756,576,576,125.6,0
+LITS.US,D,20090630,000000,648,648,600,624,70.45,0
+LITS.US,D,20090701,000000,672,684,576,576,37.4,0
+LITS.US,D,20090702,000000,576,648,576,612,12.05,0
+LITS.US,D,20090706,000000,672,672,576,600,34.2,0
+LITS.US,D,20090707,000000,672,912,664.8,840,262.5,0
+LITS.US,D,20090708,000000,1068,1630.8,924,996,1034.9,0
+LITS.US,D,20090709,000000,1094.4,1272,1010.4,1010.4,440.4,0
+LITS.US,D,20090710,000000,1092,1092,852,864,242.25,0
+LITS.US,D,20090713,000000,982.8,982.8,876,912,97.25,0
+LITS.US,D,20090714,000000,912,912,794.4,804,126.95,0
+LITS.US,D,20090715,000000,840,924,804,900,115.35,0
+LITS.US,D,20090716,000000,912,912,825.6,828,52,0
+LITS.US,D,20090717,000000,888,888,732,780,70,0
+LITS.US,D,20090720,000000,840,876,673.2,675.6,168.8,0
+LITS.US,D,20090721,000000,744,816,697.2,732,111.2,0
+LITS.US,D,20090722,000000,816,864,720,720,163.3,0
+LITS.US,D,20090723,000000,768,804,736.8,780,30.85,0
+LITS.US,D,20090724,000000,825.6,864,763.2,804,126.55,0
+LITS.US,D,20090727,000000,900,1018.8,841.2,876,153.05,0
+LITS.US,D,20090728,000000,912,972,876,876,76.25,0
+LITS.US,D,20090729,000000,876,900,818.4,840,26.35,0
+LITS.US,D,20090730,000000,924,972,924,948,68.25,0
+LITS.US,D,20090731,000000,912,913.2,744,912,53.45,0
+LITS.US,D,20090803,000000,888,948,864,864,46.95,0
+LITS.US,D,20090804,000000,819.6,948,819.6,864,35.3,0
+LITS.US,D,20090805,000000,894,960,894,912,18,0
+LITS.US,D,20090806,000000,1008,1200,864,938.4,101.85,0
+LITS.US,D,20090807,000000,1006.8,1020,972,972,31.8,0
+LITS.US,D,20090810,000000,1056,1056,961.2,1008,49.4,0
+LITS.US,D,20090811,000000,975.6,1056,960,966,15.9,0
+LITS.US,D,20090812,000000,966,1040.4,966,966,30,0
+LITS.US,D,20090813,000000,1056,1056,984,1020,11.9,0
+LITS.US,D,20090814,000000,1044,1044,996,996,11.9,0
+LITS.US,D,20090817,000000,972,984,936,936,16.35,0
+LITS.US,D,20090818,000000,924,924,900,900,31.25,0
+LITS.US,D,20090819,000000,912,960,912,936,9.15,0
+LITS.US,D,20090820,000000,981.6,984,900,936,7.85,0
+LITS.US,D,20090821,000000,1020,1020,912,924,25.8,0
+LITS.US,D,20090824,000000,924,936,912,922.8,11.65,0
+LITS.US,D,20090825,000000,912,938.4,864,864,22.5,0
+LITS.US,D,20090826,000000,840,888,828,888,34.2,0
+LITS.US,D,20090827,000000,876,888,876,876,5,0
+LITS.US,D,20090828,000000,852,900,852,852,11.1,0
+LITS.US,D,20090831,000000,852,900,852,888,10.55,0
+LITS.US,D,20090901,000000,900,900,852,853.2,7.45,0
+LITS.US,D,20090902,000000,936,937.2,864,876,14.2,0
+LITS.US,D,20090903,000000,868.8,872.4,852,852,7.05,0
+LITS.US,D,20090904,000000,840,888,840,888,1.7,0
+LITS.US,D,20090908,000000,888,888,865.2,888,18.2,0
+LITS.US,D,20090909,000000,864,888,840,840,12.4,0
+LITS.US,D,20090910,000000,840,852,792,804,16.2,0
+LITS.US,D,20090911,000000,816,900,816,840,27.5,0
+LITS.US,D,20090914,000000,888,888,816,816,21.1,0
+LITS.US,D,20090915,000000,816,852,734.4,828,151.3,0
+LITS.US,D,20090916,000000,840,856.8,840,852,5.35,0
+LITS.US,D,20090917,000000,840,840,840,840,7.25,0
+LITS.US,D,20090918,000000,852,873.6,792,792,28.75,0
+LITS.US,D,20090921,000000,840,900,840,864,28.5,0
+LITS.US,D,20090922,000000,816,840,816,816,8.55,0
+LITS.US,D,20090923,000000,780,840,768,780,31.75,0
+LITS.US,D,20090924,000000,780,781.2,672,744,76.95,0
+LITS.US,D,20090925,000000,720,734.4,672,685.2,47.8,0
+LITS.US,D,20090928,000000,648,816,648,732,45.7,0
+LITS.US,D,20090929,000000,1272,2088,1176,1212,4376.7,0
+LITS.US,D,20090930,000000,1272,1416,1044,1164,703.35,0
+LITS.US,D,20091001,000000,1116,1232.4,987.6,1044,308.25,0
+LITS.US,D,20091002,000000,972,1078.8,852,876,296.8,0
+LITS.US,D,20091005,000000,994.8,994.8,864,876,119.9,0
+LITS.US,D,20091006,000000,948,948,840,847.2,109.3,0
+LITS.US,D,20091007,000000,852,912,852,900,71,0
+LITS.US,D,20091008,000000,924,924,900,924,53,0
+LITS.US,D,20091009,000000,972,972,852,912,100.15,0
+LITS.US,D,20091012,000000,1032,1056,948,1003.2,59.95,0
+LITS.US,D,20091013,000000,1008,1080,948,948,131.4,0
+LITS.US,D,20091014,000000,1068,1068,960,984,19.9,0
+LITS.US,D,20091015,000000,984,984,936,960,20.15,0
+LITS.US,D,20091016,000000,1008,1008,938.4,970.8,21.1,0
+LITS.US,D,20091019,000000,972,988.8,949.2,972,36.2,0
+LITS.US,D,20091020,000000,1020,1020,949.2,961.2,16,0
+LITS.US,D,20091021,000000,1078.8,1080,1008,1020,42.2,0
+LITS.US,D,20091022,000000,1080,1080,996,996,14.75,0
+LITS.US,D,20091023,000000,1002,1054.8,949.2,960,34.25,0
+LITS.US,D,20091026,000000,1008,1008,900,912,51.15,0
+LITS.US,D,20091027,000000,970.8,970.8,900,900,41.9,0
+LITS.US,D,20091028,000000,902.4,902.4,840,852,27.95,0
+LITS.US,D,20091029,000000,867.6,876,840,840,20.05,0
+LITS.US,D,20091030,000000,852,876,816,816,30.6,0
+LITS.US,D,20091102,000000,816,876,816,840,22.95,0
+LITS.US,D,20091103,000000,840,840,816,828,20.6,0
+LITS.US,D,20091104,000000,828,828,744,744,93.15,0
+LITS.US,D,20091105,000000,744,816,744,792,26.6,0
+LITS.US,D,20091106,000000,804,828,780,792,12.8,0
+LITS.US,D,20091109,000000,780,888,780,888,39.95,0
+LITS.US,D,20091110,000000,900,900,816,828,14.85,0
+LITS.US,D,20091111,000000,828,852,805.2,806.4,19.4,0
+LITS.US,D,20091112,000000,852,852,804,804,28.4,0
+LITS.US,D,20091113,000000,828,840,804,816,42.15,0
+LITS.US,D,20091116,000000,840,852,804,804,11.9,0
+LITS.US,D,20091117,000000,852,876,852,876,19.95,0
+LITS.US,D,20091118,000000,900,900,804,816,13.95,0
+LITS.US,D,20091119,000000,840,852,840,840,21.15,0
+LITS.US,D,20091120,000000,840,876,816,864,21.7,0
+LITS.US,D,20091123,000000,900,900,840,852,19.45,0
+LITS.US,D,20091124,000000,900,900,852,852,4.3,0
+LITS.US,D,20091125,000000,864,886.8,853.2,876,15.3,0
+LITS.US,D,20091127,000000,886.8,886.8,886.8,886.8,0.9,0
+LITS.US,D,20091130,000000,840,900,840,900,11.6,0
+LITS.US,D,20091201,000000,816,886.8,816,847.2,29.5,0
+LITS.US,D,20091202,000000,900,900,792,804,47.85,0
+LITS.US,D,20091203,000000,792,816,792,804,8.9,0
+LITS.US,D,20091204,000000,804,816,804,816,19.6,0
+LITS.US,D,20091207,000000,840,888,838.8,864,79.25,0
+LITS.US,D,20091208,000000,864,873.6,840,840,36.65,0
+LITS.US,D,20091209,000000,852,876,852,852,32.05,0
+LITS.US,D,20091210,000000,829.2,876,816,852,15.85,0
+LITS.US,D,20091211,000000,840,1020,828,974.4,191.3,0
+LITS.US,D,20091214,000000,960,1164,876,1116,269.2,0
+LITS.US,D,20091215,000000,1140,1140,900,912,105.3,0
+LITS.US,D,20091216,000000,900,984,864,936,97.15,0
+LITS.US,D,20091217,000000,960,984,864,876,64.55,0
+LITS.US,D,20091218,000000,900,934.8,876,912,22.75,0
+LITS.US,D,20091221,000000,912,912,840,840,63.85,0
+LITS.US,D,20091222,000000,840,846,816,840,39.15,0
+LITS.US,D,20091223,000000,840,840,813.6,814.8,26.75,0
+LITS.US,D,20091224,000000,816,822,804,816,10.75,0
+LITS.US,D,20091228,000000,804,816,769.2,816,55.1,0
+LITS.US,D,20091229,000000,816,864,816,840,16.2,0
+LITS.US,D,20091230,000000,840,862.8,816,840,22.6,0
+LITS.US,D,20091231,000000,840,867.6,828,840,28.25,0
+LITS.US,D,20100104,000000,900,900,828,828,11.9,0
+LITS.US,D,20100105,000000,840,840,828,828,30,0
+LITS.US,D,20100106,000000,828,864,816,840,29.8,0
+LITS.US,D,20100107,000000,840,859.2,840,852,14.45,0
+LITS.US,D,20100108,000000,852,1080,852,924,314.55,0
+LITS.US,D,20100111,000000,984,984,913.2,960,45.75,0
+LITS.US,D,20100112,000000,924,948,888,912,56.95,0
+LITS.US,D,20100113,000000,912,924,877.2,912,42.9,0
+LITS.US,D,20100114,000000,936,960,891.6,912,12.7,0
+LITS.US,D,20100115,000000,912,912,792,864,93,0
+LITS.US,D,20100119,000000,888,924,876,888,32.05,0
+LITS.US,D,20100120,000000,888,948,864,866.4,40.45,0
+LITS.US,D,20100121,000000,948,948,865.2,882,32,0
+LITS.US,D,20100122,000000,840,900,780,804,81.1,0
+LITS.US,D,20100125,000000,837.6,852,828,834,9.7,0
+LITS.US,D,20100126,000000,840,840,816,840,0.95,0
+LITS.US,D,20100127,000000,804,805.2,802.8,804,16.6,0
+LITS.US,D,20100128,000000,840,840,780,783.6,23,0
+LITS.US,D,20100129,000000,780,840,780,782.4,24.25,0
+LITS.US,D,20100201,000000,745.2,814.8,721.2,760.8,35.1,0
+LITS.US,D,20100202,000000,756,792,744,788.4,14.9,0
+LITS.US,D,20100203,000000,744,756,732,738,12.3,0
+LITS.US,D,20100204,000000,732,735.6,722.4,732,3.7,0
+LITS.US,D,20100205,000000,735.6,735.6,684,696,34.7,0
+LITS.US,D,20100208,000000,694.8,708,680.4,696,22.6,0
+LITS.US,D,20100209,000000,708,708,612,672,65.75,0
+LITS.US,D,20100210,000000,660,708,615.6,645.6,33.65,0
+LITS.US,D,20100211,000000,660,684,639.6,684,28.25,0
+LITS.US,D,20100212,000000,664.8,696,660,696,19,0
+LITS.US,D,20100216,000000,696,720,637.2,702,35.05,0
+LITS.US,D,20100217,000000,648,696,648,696,3.85,0
+LITS.US,D,20100218,000000,696,708,680.4,696,23.35,0
+LITS.US,D,20100219,000000,660,696,648,672,6.45,0
+LITS.US,D,20100222,000000,648,660,600,636,27.8,0
+LITS.US,D,20100223,000000,612,660,612,660,13.4,0
+LITS.US,D,20100224,000000,660,660,660,660,0.85,0
+LITS.US,D,20100225,000000,672,672,648,672,11.35,0
+LITS.US,D,20100226,000000,673.2,720,672,720,30.55,0
+LITS.US,D,20100301,000000,720,720,648,648,12.6,0
+LITS.US,D,20100302,000000,660,660,660,660,1,0
+LITS.US,D,20100303,000000,684,708,672,684,9.15,0
+LITS.US,D,20100305,000000,696,696,612,648,12.95,0
+LITS.US,D,20100308,000000,660,705.6,660,664.8,5.4,0
+LITS.US,D,20100309,000000,684,684,672,684,7.55,0
+LITS.US,D,20100310,000000,708,708,676.8,676.8,6.9,0
+LITS.US,D,20100311,000000,648,662.4,648,654,12.9,0
+LITS.US,D,20100312,000000,648,648,612,612,21.85,0
+LITS.US,D,20100315,000000,612,612,612,612,2.2,0
+LITS.US,D,20100316,000000,660,660,588,588,24.3,0
+LITS.US,D,20100317,000000,588,600,564,564,8.55,0
+LITS.US,D,20100318,000000,600,660,600,624,18.45,0
+LITS.US,D,20100319,000000,660,660,636,636,9.2,0
+LITS.US,D,20100322,000000,636,636,554.4,576,14.35,0
+LITS.US,D,20100323,000000,552,660,552,636,27.1,0
+LITS.US,D,20100324,000000,648,660,564,636,13.85,0
+LITS.US,D,20100325,000000,636,636,600,612,2.8,0
+LITS.US,D,20100326,000000,612,636,601.2,607.2,3.6,0
+LITS.US,D,20100329,000000,590.4,678,588,648,55.4,0
+LITS.US,D,20100330,000000,648,660,612,660,12.2,0
+LITS.US,D,20100331,000000,585.6,774,577.2,606,62.5,0
+LITS.US,D,20100401,000000,550.8,618,550.8,612,204.1,0
+LITS.US,D,20100405,000000,612,624,612,618,16.65,0
+LITS.US,D,20100406,000000,613.2,658.8,588,632.4,55.7,0
+LITS.US,D,20100407,000000,589.2,601.2,589.2,601.2,4.6,0
+LITS.US,D,20100408,000000,588,652.8,588,612,17.1,0
+LITS.US,D,20100409,000000,600,616.8,594,594,5.85,0
+LITS.US,D,20100412,000000,570,588,570,570,41.35,0
+LITS.US,D,20100413,000000,564,564,517.2,525.6,202.9,0
+LITS.US,D,20100414,000000,524.4,566.4,511.2,564,36.9,0
+LITS.US,D,20100415,000000,550.8,576,550.8,576,13.35,0
+LITS.US,D,20100416,000000,576,609.6,576,589.2,53.2,0
+LITS.US,D,20100419,000000,600,610.8,582,586.8,105.45,0
+LITS.US,D,20100420,000000,585.6,585.6,585.6,585.6,2.5,0
+LITS.US,D,20100421,000000,609.6,609.6,586.8,609.6,24.15,0
+LITS.US,D,20100423,000000,594,612,594,606,62.65,0
+LITS.US,D,20100426,000000,548.4,630,548.4,603.6,18.65,0
+LITS.US,D,20100427,000000,609.6,610.8,554.4,584.4,36.15,0
+LITS.US,D,20100428,000000,560.4,560.4,560.4,560.4,4.15,0
+LITS.US,D,20100429,000000,560.4,560.4,546,550.8,43.4,0
+LITS.US,D,20100430,000000,546,634.8,546,634.8,16.85,0
+LITS.US,D,20100503,000000,630,672,630,642,21.85,0
+LITS.US,D,20100504,000000,630,654,604.8,654,4.75,0
+LITS.US,D,20100505,000000,630,630,572.4,572.4,14.35,0
+LITS.US,D,20100506,000000,570,570,570,570,2.75,0
+LITS.US,D,20100507,000000,553.2,553.2,553.2,553.2,5,0
+LITS.US,D,20100510,000000,553.2,592.8,553.2,585.6,6.65,0
+LITS.US,D,20100511,000000,595.2,595.2,586.8,586.8,2.5,0
+LITS.US,D,20100512,000000,588,588,570,570,5.15,0
+LITS.US,D,20100513,000000,570,583.2,570,583.2,4.15,0
+LITS.US,D,20100514,000000,565.2,589.2,565.2,589.2,11.25,0
+LITS.US,D,20100517,000000,580.8,580.8,580.8,580.8,3.35,0
+LITS.US,D,20100518,000000,566.4,595.2,566.4,570,29.95,0
+LITS.US,D,20100519,000000,584.4,584.4,570,570,5.55,0
+LITS.US,D,20100520,000000,578.4,578.4,546,548.4,45.95,0
+LITS.US,D,20100521,000000,508.8,561.6,508.8,528,2.75,0
+LITS.US,D,20100524,000000,505.2,505.2,504,504,3.9,0
+LITS.US,D,20100525,000000,511.2,540,511.2,513.6,10.85,0
+LITS.US,D,20100526,000000,510,510,504,504,5,0
+LITS.US,D,20100528,000000,492,493.2,480,480,32.5,0
+LITS.US,D,20100601,000000,414,414,234,238.8,5375.15,0
+LITS.US,D,20100602,000000,258,258,228,241.2,1528.65,0
+LITS.US,D,20100603,000000,230.4,247.2,230.4,234,473.75,0
+LITS.US,D,20100604,000000,237.6,240,231.6,231.6,80.75,0
+LITS.US,D,20100607,000000,234,237.6,223.2,223.2,215.65,0
+LITS.US,D,20100608,000000,208.8,242.4,169.2,242.4,697.8,0
+LITS.US,D,20100609,000000,238.8,238.8,184.8,199.2,47,0
+LITS.US,D,20100610,000000,196.8,222,193.2,199.2,91.05,0
+LITS.US,D,20100611,000000,189.6,210,187.2,200.4,117.75,0
+LITS.US,D,20100614,000000,181.2,202.8,171.6,176.4,73,0
+LITS.US,D,20100615,000000,174,194.4,171.6,181.2,86,0
+LITS.US,D,20100616,000000,175.2,192,170.4,172.8,44.95,0
+LITS.US,D,20100617,000000,180,190.8,175.2,175.2,90.95,0
+LITS.US,D,20100618,000000,176.4,182.4,175.2,182.4,38.15,0
+LITS.US,D,20100621,000000,175.2,187.2,175.2,175.2,56.7,0
+LITS.US,D,20100622,000000,174,180,170.4,175.2,259.4,0
+LITS.US,D,20100623,000000,172.8,212.4,172.8,174,188.45,0
+LITS.US,D,20100624,000000,174,174,170.4,170.4,70.65,0
+LITS.US,D,20100625,000000,174,174,170.4,174,14.15,0
+LITS.US,D,20100628,000000,170.4,174,166.8,170.4,337.35,0
+LITS.US,D,20100629,000000,162,177.6,158.4,170.4,141.5,0
+LITS.US,D,20100630,000000,153.6,157.2,146.4,151.2,427.75,0
+LITS.US,D,20100701,000000,147.6,147.6,138,138,125.5,0
+LITS.US,D,20100702,000000,135.6,144,135.6,135.6,31.65,0
+LITS.US,D,20100706,000000,141.6,142.8,132,135.6,38.35,0
+LITS.US,D,20100707,000000,135.6,144,132,136.8,97.15,0
+LITS.US,D,20100708,000000,130.8,144,130.8,134.4,79.5,0
+LITS.US,D,20100709,000000,132,141.6,132,141.6,17.5,0
+LITS.US,D,20100712,000000,138,141.6,133.2,133.2,41.7,0
+LITS.US,D,20100713,000000,130.8,133.2,128.4,129.6,92.7,0
+LITS.US,D,20100714,000000,135.6,140.4,134.4,135.6,38.45,0
+LITS.US,D,20100715,000000,134.4,139.2,134.4,134.4,38.9,0
+LITS.US,D,20100716,000000,141.6,141.6,134.4,136.8,7.5,0
+LITS.US,D,20100719,000000,136.8,140.4,132,135.6,61.6,0
+LITS.US,D,20100720,000000,142.8,142.8,142.8,142.8,15.85,0
+LITS.US,D,20100721,000000,144,144,136.8,136.8,34.15,0
+LITS.US,D,20100722,000000,138,144,132,141.6,21.2,0
+LITS.US,D,20100723,000000,138,138,138,138,8.9,0
+LITS.US,D,20100726,000000,138,144,138,144,60.95,0
+LITS.US,D,20100727,000000,144,150,144,145.2,84,0
+LITS.US,D,20100728,000000,150,150,140.4,145.2,76.35,0
+LITS.US,D,20100729,000000,141.6,147.6,141.6,144,11.4,0
+LITS.US,D,20100730,000000,142.8,146.4,138,142.8,16.35,0
+LITS.US,D,20100802,000000,139.2,142.8,134.4,138,95.7,0
+LITS.US,D,20100803,000000,138,141.6,134.4,141.6,28.75,0
+LITS.US,D,20100804,000000,142.8,144,140.4,140.4,63.4,0
+LITS.US,D,20100805,000000,142.8,142.8,142.8,142.8,5,0
+LITS.US,D,20100806,000000,139.2,139.2,134.4,134.4,32.15,0
+LITS.US,D,20100809,000000,134.4,138,134.4,138,8.7,0
+LITS.US,D,20100810,000000,138,144,134.4,142.8,6.75,0
+LITS.US,D,20100811,000000,138,138,138,138,16.3,0
+LITS.US,D,20100812,000000,138,138,136.8,136.8,11.05,0
+LITS.US,D,20100816,000000,136.8,140.4,136.8,140.4,9.15,0
+LITS.US,D,20100817,000000,140.4,144,138,138,210.8,0
+LITS.US,D,20100819,000000,138,139.2,134.4,136.8,68.35,0
+LITS.US,D,20100820,000000,135.6,135.6,132,133.2,148.35,0
+LITS.US,D,20100823,000000,133.2,134.4,121.2,121.2,386.25,0
+LITS.US,D,20100824,000000,120,121.2,94.8,108,360.85,0
+LITS.US,D,20100825,000000,106.8,106.8,90,91.2,82.2,0
+LITS.US,D,20100826,000000,90,98.4,87.6,98.4,112.85,0
+LITS.US,D,20100827,000000,94.8,97.2,86.4,96,24.15,0
+LITS.US,D,20100830,000000,96,97.2,96,96,41.85,0
+LITS.US,D,20100831,000000,96,96,85.2,93.6,87.45,0
+LITS.US,D,20100901,000000,91.2,98.4,91.2,92.4,78.1,0
+LITS.US,D,20100902,000000,92.4,98.4,92.4,98.4,39.15,0
+LITS.US,D,20100903,000000,98.4,109.2,98.4,108,57.1,0
+LITS.US,D,20100907,000000,108,112.8,108,108,158.4,0
+LITS.US,D,20100908,000000,135.6,135.6,93.6,120,178.45,0
+LITS.US,D,20100909,000000,126,126,109.2,120,65.9,0
+LITS.US,D,20100910,000000,127.2,138,112.8,130.8,127.55,0
+LITS.US,D,20100913,000000,139.2,139.2,122.4,122.4,127.95,0
+LITS.US,D,20100914,000000,120,122.4,114,114,83.45,0
+LITS.US,D,20100915,000000,114,150,103.2,115.2,172.5,0
+LITS.US,D,20100916,000000,109.2,109.2,97.2,103.2,45,0
+LITS.US,D,20100917,000000,105.6,126,104.4,120,61.55,0
+LITS.US,D,20100920,000000,114,126,109.2,126,7.65,0
+LITS.US,D,20100921,000000,134.4,134.4,129.6,132,71.2,0
+LITS.US,D,20100922,000000,129.6,133.2,129.6,133.2,2.5,0
+LITS.US,D,20100924,000000,132,150,132,150,16.75,0
+LITS.US,D,20100927,000000,150,182.4,150,177.6,292.1,0
+LITS.US,D,20100928,000000,186,186,159.6,175.2,152,0
+LITS.US,D,20100929,000000,175.2,181.2,150,158.4,92.65,0
+LITS.US,D,20100930,000000,150,157.2,127.2,140.4,89.2,0
+LITS.US,D,20101001,000000,140.4,140.4,130.8,130.8,66.85,0
+LITS.US,D,20101004,000000,126,142.8,124.8,142.8,57.25,0
+LITS.US,D,20101005,000000,141.6,153.6,141.6,153.6,56.25,0
+LITS.US,D,20101006,000000,153.6,157.2,146.4,157.2,23.15,0
+LITS.US,D,20101007,000000,150,154.8,150,151.2,3.95,0
+LITS.US,D,20101008,000000,151.2,156,151.2,153.6,15.8,0
+LITS.US,D,20101011,000000,150,154.8,142.8,145.2,30.85,0
+LITS.US,D,20101012,000000,145.2,151.2,138,151.2,91.3,0
+LITS.US,D,20101013,000000,151.2,156,144,144,10,0
+LITS.US,D,20101014,000000,136.8,151.2,136.8,151.2,24.35,0
+LITS.US,D,20101018,000000,148.8,148.8,144,148.8,40.9,0
+LITS.US,D,20101019,000000,147.6,147.6,133.2,136.8,43.9,0
+LITS.US,D,20101020,000000,140.4,140.4,130.8,130.8,12.5,0
+LITS.US,D,20101021,000000,140.4,145.2,124.8,145.2,51.7,0
+LITS.US,D,20101022,000000,138,168,138,146.4,256.1,0
+LITS.US,D,20101025,000000,148.8,148.8,142.8,142.8,2.5,0
+LITS.US,D,20101026,000000,142.8,142.8,138,138,15.3,0
+LITS.US,D,20101027,000000,150,150,128.4,139.2,28.1,0
+LITS.US,D,20101028,000000,133.2,138,133.2,138,4,0
+LITS.US,D,20101029,000000,138,138,138,138,1.25,0
+LITS.US,D,20101102,000000,130.8,136.8,109.2,136.8,94.25,0
+LITS.US,D,20101103,000000,121.2,135.6,116.4,134.4,6.65,0
+LITS.US,D,20101104,000000,132,132,120,120,8.35,0
+LITS.US,D,20101105,000000,120,128.4,120,128.4,40.6,0
+LITS.US,D,20101108,000000,114,128.4,114,122.4,64.55,0
+LITS.US,D,20101109,000000,128.4,128.4,115.2,116.4,22.2,0
+LITS.US,D,20101110,000000,116.4,123.6,116.4,123.6,12.15,0
+LITS.US,D,20101111,000000,126,132,120,123.6,49.7,0
+LITS.US,D,20101112,000000,120,120,115.2,115.2,14.15,0
+LITS.US,D,20101115,000000,116.4,121.2,116.4,121.2,9.15,0
+LITS.US,D,20101116,000000,124.8,124.8,114,116.4,33.45,0
+LITS.US,D,20101117,000000,120,120,116.4,116.4,3.35,0
+LITS.US,D,20101118,000000,124.8,124.8,114,114,21.5,0
+LITS.US,D,20101119,000000,114,114,103.2,104.4,91.55,0
+LITS.US,D,20101122,000000,104.4,104.4,96,99.6,47.65,0
+LITS.US,D,20101123,000000,96,99.6,96,97.2,34.6,0
+LITS.US,D,20101124,000000,97.2,103.2,97.2,100.8,24.15,0
+LITS.US,D,20101126,000000,104.4,108,100.8,100.8,5.35,0
+LITS.US,D,20101129,000000,100.8,106.8,99.6,102,32.5,0
+LITS.US,D,20101130,000000,104.4,105.6,96,105.6,97.9,0
+LITS.US,D,20101201,000000,99.6,103.2,99.6,103.2,2.9,0
+LITS.US,D,20101202,000000,97.2,103.2,97.2,103.2,4.15,0
+LITS.US,D,20101203,000000,97.2,97.2,96,96,5.85,0
+LITS.US,D,20101206,000000,90,94.8,90,94.8,40,0
+LITS.US,D,20101207,000000,94.8,99.6,93.6,99.6,57.45,0
+LITS.US,D,20101208,000000,98.4,105.6,98.4,102,32,0
+LITS.US,D,20101209,000000,97.2,97.2,97.2,97.2,0.85,0
+LITS.US,D,20101210,000000,97.2,103.2,96,96,44.6,0
+LITS.US,D,20101213,000000,96,100.8,96,100.8,7.5,0
+LITS.US,D,20101214,000000,97.2,103.2,87.6,96,74.25,0
+LITS.US,D,20101215,000000,96,98.4,88.8,98.4,5,0
+LITS.US,D,20101216,000000,102,102,100.8,100.8,18.15,0
+LITS.US,D,20101217,000000,100.8,102,96,102,36.65,0
+LITS.US,D,20101220,000000,88.8,103.2,88.8,94.8,24.15,0
+LITS.US,D,20101221,000000,94.8,94.8,92.4,92.4,87.5,0
+LITS.US,D,20101222,000000,94.8,103.2,94.8,102,191,0
+LITS.US,D,20101223,000000,104.4,111.6,104.4,110.4,63.85,0
+LITS.US,D,20101227,000000,111.6,150,108,141.6,230.3,0
+LITS.US,D,20101228,000000,150,152.4,120,121.2,316.6,0
+LITS.US,D,20101229,000000,139.2,139.2,122.4,135.6,84.75,0
+LITS.US,D,20101230,000000,132,132,110.4,122.4,89.25,0
+LITS.US,D,20101231,000000,129.6,132,116.4,116.4,30.85,0
+LITS.US,D,20110103,000000,116.4,120,116.4,120,26.5,0
+LITS.US,D,20110104,000000,121.2,129.6,121.2,126,29.05,0
+LITS.US,D,20110105,000000,128.4,132,124.8,130.8,59.1,0
+LITS.US,D,20110106,000000,132,132,127.2,128.4,30.4,0
+LITS.US,D,20110107,000000,127.2,127.2,121.2,121.2,74.4,0
+LITS.US,D,20110110,000000,139.2,139.2,120,135.6,137,0
+LITS.US,D,20110111,000000,139.2,139.2,132,132,62.95,0
+LITS.US,D,20110112,000000,130.8,132,126,126,33.4,0
+LITS.US,D,20110113,000000,126,132,123.6,124.8,84.9,0
+LITS.US,D,20110114,000000,124.8,135.6,124.8,126,27.25,0
+LITS.US,D,20110118,000000,133.2,139.2,133.2,139.2,59.95,0
+LITS.US,D,20110119,000000,134.4,195.6,134.4,156,607.6,0
+LITS.US,D,20110120,000000,208.8,218.4,165.6,218.4,822.05,0
+LITS.US,D,20110121,000000,244.8,398.4,228,348,9212.5,0
+LITS.US,D,20110124,000000,360,417.6,325.2,336,4522.8,0
+LITS.US,D,20110125,000000,332.4,332.4,253.2,259.2,1301.85,0
+LITS.US,D,20110126,000000,264,324,264,319.2,1326.9,0
+LITS.US,D,20110127,000000,354,388.8,312,379.2,1527.85,0
+LITS.US,D,20110128,000000,372,394.8,345.6,369.6,845.75,0
+LITS.US,D,20110131,000000,390,390,336,355.2,598.15,0
+LITS.US,D,20110201,000000,382.8,382.8,349.2,351.6,225.95,0
+LITS.US,D,20110202,000000,381.6,381.6,350.4,358.8,358.95,0
+LITS.US,D,20110203,000000,390,390,277.2,336,710.4,0
+LITS.US,D,20110204,000000,326.4,354,326.4,345.6,122.2,0
+LITS.US,D,20110207,000000,355.2,363.6,327.6,327.6,161.3,0
+LITS.US,D,20110208,000000,302.4,348,302.4,324,138.25,0
+LITS.US,D,20110209,000000,324,327.6,307.2,307.2,164.15,0
+LITS.US,D,20110210,000000,306,324,301.2,319.2,338.1,0
+LITS.US,D,20110211,000000,295.2,325.2,272.4,292.8,419,0
+LITS.US,D,20110214,000000,292.8,307.2,284.4,286.8,244.25,0
+LITS.US,D,20110215,000000,283.2,285.6,272.4,272.4,144.15,0
+LITS.US,D,20110216,000000,282,282,228,228,405.3,0
+LITS.US,D,20110217,000000,228,252,224.4,228,209,0
+LITS.US,D,20110218,000000,240,244.8,229.2,242.4,189,0
+LITS.US,D,20110222,000000,242.4,253.2,237.6,237.6,317.7,0
+LITS.US,D,20110223,000000,240,240,216,225.6,309.15,0
+LITS.US,D,20110224,000000,232.8,232.8,220.8,226.8,104.95,0
+LITS.US,D,20110225,000000,231.6,231.6,210,228,180.85,0
+LITS.US,D,20110228,000000,220.8,230.4,200.4,208.8,219.15,0
+LITS.US,D,20110301,000000,199.2,205.2,181.2,183.6,124.75,0
+LITS.US,D,20110302,000000,182.4,216,182.4,205.2,178.4,0
+LITS.US,D,20110303,000000,220.8,249.6,220.8,234,563.1,0
+LITS.US,D,20110304,000000,242.4,242.4,228,228,112.3,0
+LITS.US,D,20110307,000000,237.6,243.6,214.8,218.4,69.15,0
+LITS.US,D,20110308,000000,214.8,228,193.2,204,96.45,0
+LITS.US,D,20110309,000000,196.8,196.8,180,186,171.7,0
+LITS.US,D,20110310,000000,200.4,200.4,169.2,181.2,127.7,0
+LITS.US,D,20110311,000000,198,202.8,166.8,195.6,283.05,0
+LITS.US,D,20110314,000000,207.6,207.6,175.2,198,9.85,0
+LITS.US,D,20110315,000000,181.2,204,178.8,204,407.35,0
+LITS.US,D,20110316,000000,194.4,196.8,186,194.4,59.15,0
+LITS.US,D,20110317,000000,194.4,199.2,186,188.4,16.65,0
+LITS.US,D,20110318,000000,192,192,177.6,180,135.3,0
+LITS.US,D,20110321,000000,194.4,212.4,180,195.6,609.6,0
+LITS.US,D,20110322,000000,195.6,284.4,195.6,222,8034.25,0
+LITS.US,D,20110323,000000,238.8,238.8,182.4,186,1371.75,0
+LITS.US,D,20110324,000000,186,193.2,166.8,166.8,1220.9,0
+LITS.US,D,20110325,000000,171.6,192,166.8,166.8,957.6,0
+LITS.US,D,20110328,000000,174,276,174,243.6,7754.65,0
+LITS.US,D,20110329,000000,262.8,262.8,198,206.4,1599,0
+LITS.US,D,20110330,000000,201.6,216,192,198,708.15,0
+LITS.US,D,20110331,000000,198,198,180,189.6,989.5,0
+LITS.US,D,20110401,000000,189.6,207.6,189.6,202.8,350,0
+LITS.US,D,20110404,000000,204,220.8,198,204,217.6,0
+LITS.US,D,20110405,000000,210,238.8,210,211.2,995.05,0
+LITS.US,D,20110406,000000,212.4,216,199.2,199.2,255.1,0
+LITS.US,D,20110407,000000,200.4,200.4,182.4,190.8,1006.85,0
+LITS.US,D,20110408,000000,186,198,184.8,189.6,281.9,0
+LITS.US,D,20110411,000000,192,192,181.2,186,306.25,0
+LITS.US,D,20110412,000000,183.6,190.8,180,189.6,219.65,0
+LITS.US,D,20110413,000000,189.6,189.6,174,189.6,787.45,0
+LITS.US,D,20110414,000000,189.6,193.2,177.6,188.4,242.1,0
+LITS.US,D,20110415,000000,177.6,192,177.6,180,210.9,0
+LITS.US,D,20110418,000000,180,184.8,175.2,180,200.65,0
+LITS.US,D,20110419,000000,181.2,186,168,175.2,295.05,0
+LITS.US,D,20110420,000000,172.8,183.6,169.2,169.2,312.1,0
+LITS.US,D,20110421,000000,175.2,182.4,170.4,177.6,57.3,0
+LITS.US,D,20110425,000000,171.6,183.6,168,172.8,295.2,0
+LITS.US,D,20110426,000000,178.8,178.8,170.4,170.4,51.75,0
+LITS.US,D,20110427,000000,174,177.6,168,175.2,66.65,0
+LITS.US,D,20110428,000000,169.2,180,169.2,178.8,96.25,0
+LITS.US,D,20110429,000000,180,210,171.6,193.2,1635.3,0
+LITS.US,D,20110502,000000,176.4,189.6,176.4,177.6,493.1,0
+LITS.US,D,20110503,000000,177.6,177.6,162,164.4,849.15,0
+LITS.US,D,20110504,000000,175.2,178.8,156,156,521.1,0
+LITS.US,D,20110505,000000,150,156,141.6,147.6,728.7,0
+LITS.US,D,20110506,000000,145.2,153.6,145.2,146.4,256.7,0
+LITS.US,D,20110509,000000,156,169.2,146.4,162,496,0
+LITS.US,D,20110510,000000,171.6,180,156,156,670.7,0
+LITS.US,D,20110511,000000,164.4,170.4,152.4,157.2,117,0
+LITS.US,D,20110512,000000,171.6,176.4,158.4,176.4,690.3,0
+LITS.US,D,20110513,000000,178.8,180,176.4,176.4,35.3,0
+LITS.US,D,20110516,000000,174,176.4,169.2,170.4,38.15,0
+LITS.US,D,20110517,000000,172.8,174,156,163.2,224.35,0
+LITS.US,D,20110518,000000,176.4,176.4,154.8,162,418.1,0
+LITS.US,D,20110519,000000,152.4,158.4,152.4,152.4,226.65,0
+LITS.US,D,20110520,000000,147.6,163.2,146.4,150,78.2,0
+LITS.US,D,20110523,000000,148.8,156,145.2,145.2,68.55,0
+LITS.US,D,20110524,000000,146.4,156,146.4,156,17.05,0
+LITS.US,D,20110525,000000,158.4,162,145.2,157.2,126.25,0
+LITS.US,D,20110526,000000,147.6,160.8,146.4,156,144.25,0
+LITS.US,D,20110527,000000,159.6,160.8,146.4,148.8,251.15,0
+LITS.US,D,20110531,000000,152.4,162,151.2,160.8,988.4,0
+LITS.US,D,20110601,000000,160.8,160.8,151.2,153.6,159.85,0
+LITS.US,D,20110602,000000,157.2,159.6,153.6,158.4,113.35,0
+LITS.US,D,20110603,000000,156,160.8,150,158.4,167.5,0
+LITS.US,D,20110606,000000,159.6,178.8,153.6,160.8,223.1,0
+LITS.US,D,20110607,000000,176.4,176.4,153.6,163.2,44.15,0
+LITS.US,D,20110608,000000,162,162,152.4,152.4,269.95,0
+LITS.US,D,20110609,000000,154.8,159.6,152.4,159.6,55.85,0
+LITS.US,D,20110610,000000,152.4,157.2,151.2,151.2,49,0
+LITS.US,D,20110613,000000,147.6,152.4,145.2,150,125.6,0
+LITS.US,D,20110614,000000,153.6,153.6,148.8,150,35.15,0
+LITS.US,D,20110615,000000,150,150,146.4,146.4,62.75,0
+LITS.US,D,20110616,000000,146.4,146.4,132,135.6,233.45,0
+LITS.US,D,20110617,000000,128.4,136.8,123.6,124.8,220.15,0
+LITS.US,D,20110620,000000,120,128.4,111.6,115.2,367.55,0
+LITS.US,D,20110621,000000,116.4,126,115.2,115.2,136.6,0
+LITS.US,D,20110622,000000,126,126,111.6,111.6,277.65,0
+LITS.US,D,20110623,000000,115.2,115.2,110.4,110.4,153.2,0
+LITS.US,D,20110624,000000,114,121.2,114,120,132.65,0
+LITS.US,D,20110627,000000,123.6,123.6,111.6,114,154.7,0
+LITS.US,D,20110628,000000,123.6,123.6,114,118.8,91.65,0
+LITS.US,D,20110629,000000,121.2,148.8,116.4,133.2,626.9,0
+LITS.US,D,20110630,000000,144,144,121.2,122.4,134.5,0
+LITS.US,D,20110701,000000,122.4,130.8,117.6,130.8,65,0
+LITS.US,D,20110705,000000,130.8,130.8,120,130.8,179.05,0
+LITS.US,D,20110706,000000,140.4,144,122.4,144,310.95,0
+LITS.US,D,20110707,000000,151.2,151.2,126,126,85,0
+LITS.US,D,20110708,000000,138,148.8,132,136.8,407.25,0
+LITS.US,D,20110711,000000,130.8,134.4,126,134.4,45.55,0
+LITS.US,D,20110712,000000,130.8,136.8,123.6,135.6,6.9,0
+LITS.US,D,20110713,000000,135.6,135.6,129.6,132,79.15,0
+LITS.US,D,20110714,000000,130.8,144,130.8,134.4,176.4,0
+LITS.US,D,20110715,000000,138,141.6,138,141.6,42.05,0
+LITS.US,D,20110718,000000,138,142.8,130.8,141.6,125.15,0
+LITS.US,D,20110719,000000,132,140.4,128.4,140.4,91.4,0
+LITS.US,D,20110720,000000,133.2,139.2,128.4,132,40.85,0
+LITS.US,D,20110721,000000,132,138,124.8,130.8,105.3,0
+LITS.US,D,20110722,000000,123.6,150,123.6,150,783.6,0
+LITS.US,D,20110725,000000,150,150,123.6,134.4,182.45,0
+LITS.US,D,20110726,000000,129.6,146.4,129.6,140.4,73.75,0
+LITS.US,D,20110727,000000,142.8,393.6,139.2,330,91490.3,0
+LITS.US,D,20110728,000000,330,330,235.2,243.6,10872.05,0
+LITS.US,D,20110729,000000,224.4,283.2,212.4,260.4,3418.4,0
+LITS.US,D,20110801,000000,258,268.8,224.4,228,2431.7,0
+LITS.US,D,20110802,000000,254.4,254.4,223.2,224.4,1169.35,0
+LITS.US,D,20110803,000000,226.8,226.8,193.2,195.6,792.75,0
+LITS.US,D,20110804,000000,196.8,207.6,196.8,200.4,578.8,0
+LITS.US,D,20110805,000000,249.6,264,199.2,211.2,2299.5,0
+LITS.US,D,20110808,000000,214.8,218.4,153.6,170.4,896.4,0
+LITS.US,D,20110809,000000,171.6,204,171.6,183.6,421.55,0
+LITS.US,D,20110810,000000,196.8,196.8,162,171.6,225.8,0
+LITS.US,D,20110811,000000,172.8,186,150,171.6,532.7,0
+LITS.US,D,20110812,000000,171.6,187.2,171.6,172.8,1460.6,0
+LITS.US,D,20110815,000000,168,172.8,157.2,165.6,458.15,0
+LITS.US,D,20110816,000000,199.2,307.2,198,229.2,43603.05,0
+LITS.US,D,20110817,000000,231.6,248.4,184.8,192,10842.45,0
+LITS.US,D,20110818,000000,183.6,183.6,159.6,174,3373.35,0
+LITS.US,D,20110819,000000,172.8,188.4,165.6,169.2,1391.3,0
+LITS.US,D,20110822,000000,174,195.6,157.2,170.4,1956.2,0
+LITS.US,D,20110823,000000,174,181.2,164.4,178.8,981.55,0
+LITS.US,D,20110824,000000,178.8,192,170.4,188.4,994.35,0
+LITS.US,D,20110825,000000,186,192,174,186,577.7,0
+LITS.US,D,20110826,000000,178.8,186,176.4,183.6,289.35,0
+LITS.US,D,20110829,000000,192,192,180,180,439.85,0
+LITS.US,D,20110830,000000,180,188.4,176.4,177.6,248.9,0
+LITS.US,D,20110831,000000,180,184.8,169.2,176.4,408.15,0
+LITS.US,D,20110901,000000,170.4,190.8,170.4,183.6,651,0
+LITS.US,D,20110902,000000,187.2,187.2,177.6,183.6,256.45,0
+LITS.US,D,20110906,000000,174,178.8,169.2,174,135.85,0
+LITS.US,D,20110907,000000,177.6,178.8,154.8,172.8,772.4,0
+LITS.US,D,20110908,000000,172.8,237.6,172.8,192,7382.75,0
+LITS.US,D,20110909,000000,184.8,201.6,176.4,181.2,671.1,0
+LITS.US,D,20110912,000000,180,186,171.6,171.6,517.5,0
+LITS.US,D,20110913,000000,176.4,182.4,163.2,174,326,0
+LITS.US,D,20110914,000000,178.8,183.6,162,163.2,308.5,0
+LITS.US,D,20110915,000000,168,170.4,160.8,163.2,602.75,0
+LITS.US,D,20110916,000000,162,169.2,159.6,159.6,241.6,0
+LITS.US,D,20110919,000000,162,174,162,170.4,818.05,0
+LITS.US,D,20110920,000000,171.6,172.8,162,164.4,288,0
+LITS.US,D,20110921,000000,164.4,190.8,159.6,172.8,432.3,0
+LITS.US,D,20110922,000000,168,172.8,154.8,163.2,410.75,0
+LITS.US,D,20110923,000000,163.2,165.6,154.8,164.4,159.9,0
+LITS.US,D,20110926,000000,159.6,164.4,158.4,159.6,80.05,0
+LITS.US,D,20110927,000000,159.6,189.6,158.4,184.8,341.95,0
+LITS.US,D,20110928,000000,222,222,175.2,192,799.7,0
+LITS.US,D,20110929,000000,192,192,163.2,177.6,353.15,0
+LITS.US,D,20110930,000000,170.4,182.4,162,177.6,252.5,0
+LITS.US,D,20111003,000000,162,189.6,162,165.6,194.5,0
+LITS.US,D,20111004,000000,164.4,168,156,159.6,165.3,0
+LITS.US,D,20111005,000000,156,186,150,162,749.2,0
+LITS.US,D,20111006,000000,165.6,172.8,162,166.8,67.5,0
+LITS.US,D,20111007,000000,166.8,166.8,150,162,144.9,0
+LITS.US,D,20111010,000000,159.6,171.6,156,165.6,194.4,0
+LITS.US,D,20111011,000000,165.6,165.6,156,164.4,93.65,0
+LITS.US,D,20111012,000000,162,165.6,151.2,156,319.1,0
+LITS.US,D,20111013,000000,156,160.8,153.6,160.8,69.5,0
+LITS.US,D,20111014,000000,160.8,166.8,156,159.6,89.9,0
+LITS.US,D,20111017,000000,157.2,168,154.8,154.8,77.5,0
+LITS.US,D,20111018,000000,162,163.2,154.8,154.8,211.8,0
+LITS.US,D,20111019,000000,154.8,174,154.8,174,797.55,0
+LITS.US,D,20111020,000000,170.4,170.4,160.8,160.8,9.5,0
+LITS.US,D,20111021,000000,172.8,172.8,158.4,162,79.6,0
+LITS.US,D,20111024,000000,160.8,162,158.4,158.4,178.2,0
+LITS.US,D,20111025,000000,158.4,160.8,157.2,157.2,87.4,0
+LITS.US,D,20111026,000000,158.4,169.2,151.2,157.2,214.95,0
+LITS.US,D,20111027,000000,188.4,210,153.6,153.6,2822.2,0
+LITS.US,D,20111028,000000,156,169.2,156,158.4,587.95,0
+LITS.US,D,20111031,000000,159.6,162,158.4,159.6,134.05,0
+LITS.US,D,20111101,000000,156,162,153.6,156,380.7,0
+LITS.US,D,20111102,000000,153.6,159.6,153.6,158.4,61.65,0
+LITS.US,D,20111103,000000,156,158.4,153.6,156,179.7,0
+LITS.US,D,20111104,000000,142.8,174,136.8,163.2,1111.35,0
+LITS.US,D,20111107,000000,163.2,165.6,154.8,160.8,275.3,0
+LITS.US,D,20111108,000000,163.2,165.6,152.4,165.6,137.3,0
+LITS.US,D,20111109,000000,158.4,163.2,153.6,154.8,92.7,0
+LITS.US,D,20111110,000000,162,162,154.8,154.8,11.65,0
+LITS.US,D,20111111,000000,160.8,163.2,156,156,40.15,0
+LITS.US,D,20111114,000000,156,162,151.2,151.2,114.15,0
+LITS.US,D,20111115,000000,157.2,157.2,150,151.2,178.45,0
+LITS.US,D,20111116,000000,153.6,157.2,151.2,151.2,84.6,0
+LITS.US,D,20111117,000000,153.6,153.6,148.8,152.4,105.8,0
+LITS.US,D,20111118,000000,157.2,157.2,140.4,144,306.9,0
+LITS.US,D,20111121,000000,144,146.4,144,144,19.6,0
+LITS.US,D,20111122,000000,145.2,156,144,148.8,146.85,0
+LITS.US,D,20111123,000000,150,150,142.8,142.8,121.2,0
+LITS.US,D,20111125,000000,142.8,147.6,138,146.4,87.35,0
+LITS.US,D,20111128,000000,146.4,146.4,136.8,138,94.05,0
+LITS.US,D,20111129,000000,136.8,136.8,116.4,118.8,475.95,0
+LITS.US,D,20111130,000000,120,130.8,114,127.92,376.3,0
+LITS.US,D,20111201,000000,122.4,128.4,121.2,121.2,112.5,0
+LITS.US,D,20111202,000000,127.2,127.2,122.4,126,53.9,0
+LITS.US,D,20111205,000000,126,126,121.2,123.6,177.15,0
+LITS.US,D,20111206,000000,124.8,124.8,121.2,121.2,25.15,0
+LITS.US,D,20111207,000000,121.2,140.4,121.2,138,200,0
+LITS.US,D,20111208,000000,128.4,146.4,127.2,138,88.5,0
+LITS.US,D,20111209,000000,126,138,126,133.2,91,0
+LITS.US,D,20111212,000000,127.2,132,127.2,128.4,45.2,0
+LITS.US,D,20111213,000000,141.6,146.4,127.2,129.6,154.05,0
+LITS.US,D,20111214,000000,132,136.8,132,136.8,80,0
+LITS.US,D,20111215,000000,140.4,145.2,128.4,133.2,47.25,0
+LITS.US,D,20111216,000000,126,138,126,138,30,0
+LITS.US,D,20111219,000000,130.8,138,124.8,127.2,136.45,0
+LITS.US,D,20111220,000000,150,208.8,140.4,141.6,8137.9,0
+LITS.US,D,20111221,000000,139.2,152.4,128.4,145.2,714.55,0
+LITS.US,D,20111222,000000,142.8,144,132,136.8,589.45,0
+LITS.US,D,20111223,000000,139.2,139.2,132,135.6,184.9,0
+LITS.US,D,20111227,000000,135.6,138,124.8,129.6,532,0
+LITS.US,D,20111228,000000,126,132,122.4,123.6,187.25,0
+LITS.US,D,20111229,000000,129.6,140.4,122.4,126,588.4,0
+LITS.US,D,20111230,000000,134.4,136.8,121.2,124.8,490.9,0
+LITS.US,D,20120103,000000,127.2,139.2,127.2,132,93.2,0
+LITS.US,D,20120104,000000,132,133.2,127.2,129.6,168.35,0
+LITS.US,D,20120105,000000,132,132,129.6,130.8,25.65,0
+LITS.US,D,20120106,000000,130.8,134.4,128.4,130.8,52.6,0
+LITS.US,D,20120109,000000,128.4,132,126,126,233.75,0
+LITS.US,D,20120110,000000,127.2,134.4,121.2,121.2,295,0
+LITS.US,D,20120111,000000,129.6,129.6,124.8,126,289.6,0
+LITS.US,D,20120112,000000,126,127.2,110.4,118.92,1361.1,0
+LITS.US,D,20120113,000000,122.4,124.8,120,123.6,406,0
+LITS.US,D,20120117,000000,123.6,124.92,120,123.6,123.9,0
+LITS.US,D,20120118,000000,123.6,126,116.4,120,266.6,0
+LITS.US,D,20120119,000000,120,121.2,115.2,120,980.1,0
+LITS.US,D,20120120,000000,120,130.8,120,121.2,163.05,0
+LITS.US,D,20120123,000000,123.6,127.2,120,124.8,230.8,0
+LITS.US,D,20120124,000000,123.6,124.8,120,122.4,159.4,0
+LITS.US,D,20120125,000000,122.4,126,120,120,203.05,0
+LITS.US,D,20120126,000000,126,153.6,126,132,2933.85,0
+LITS.US,D,20120127,000000,136.8,144,127.2,138,1671.55,0
+LITS.US,D,20120130,000000,144,144,127.2,134.4,497.15,0
+LITS.US,D,20120131,000000,133.2,136.8,122.4,123.6,1098.5,0
+LITS.US,D,20120201,000000,127.2,130.8,123.6,123.6,712.9,0
+LITS.US,D,20120202,000000,124.8,135.6,124.8,126,311.05,0
+LITS.US,D,20120203,000000,126,132,124.8,126,310.6,0
+LITS.US,D,20120206,000000,129.6,138,126,128.4,1642.75,0
+LITS.US,D,20120207,000000,130.8,145.2,128.4,132,2720.3,0
+LITS.US,D,20120208,000000,136.8,140.4,128.4,130.8,598.75,0
+LITS.US,D,20120209,000000,128.388,128.388,120.48,123.6,1156.75,0
+LITS.US,D,20120210,000000,124.8,126,117.72,117.72,497.75,0
+LITS.US,D,20120213,000000,120,120,115.2,116.4,598.55,0
+LITS.US,D,20120214,000000,115.8,115.8,104.4,107.04,814.6,0
+LITS.US,D,20120215,000000,109.2,109.2,104.4,108,482.4,0
+LITS.US,D,20120216,000000,108,112.8,106.8,111.612,399.1,0
+LITS.US,D,20120217,000000,117.6,117.6,109.2,110.4,53.5,0
+LITS.US,D,20120221,000000,110.4,112.8,108,108,298.8,0
+LITS.US,D,20120222,000000,111.564,111.564,103.8,108,288.45,0
+LITS.US,D,20120223,000000,108,110.4,105.972,108,128,0
+LITS.US,D,20120224,000000,105.96,109.62,105.96,109.2,263.85,0
+LITS.US,D,20120227,000000,106.8,106.992,105.036,106.8,54.1,0
+LITS.US,D,20120228,000000,106.668,106.68,105.9,106.668,16,0
+LITS.US,D,20120229,000000,108,109.2,103.2,103.2,169.65,0
+LITS.US,D,20120301,000000,102,111.6,102,110.28,141,0
+LITS.US,D,20120302,000000,105.6,108,102,102,284.25,0
+LITS.US,D,20120305,000000,102,106.8,102,102,170,0
+LITS.US,D,20120306,000000,109.2,120,108,112.8,1938.5,0
+LITS.US,D,20120307,000000,112.8,112.8,105.6,108,596.8,0
+LITS.US,D,20120308,000000,120,135.6,105.6,105.6,8707.75,0
+LITS.US,D,20120309,000000,108,108.036,97.236,102.6,1167.25,0
+LITS.US,D,20120312,000000,104.472,106.164,85.596,88.8,2178.65,0
+LITS.US,D,20120313,000000,88.8,93.18,86.4,90,546.3,0
+LITS.US,D,20120314,000000,87.6,89.88,86.4,89.76,558.3,0
+LITS.US,D,20120315,000000,86.4,87.312,84,86.388,760.05,0
+LITS.US,D,20120316,000000,85.2,86.4,79.5,81.6,369.7,0
+LITS.US,D,20120319,000000,82.8,84,79.2,82.8,684.1,0
+LITS.US,D,20120320,000000,82.8,91.2,79.44,91.176,621.9,0
+LITS.US,D,20120321,000000,93.6,93.6,87.696,88.8,298.65,0
+LITS.US,D,20120322,000000,88.8,88.8,85.8,85.848,128.95,0
+LITS.US,D,20120323,000000,85.2,87.6,82.8,84,133.15,0
+LITS.US,D,20120326,000000,84,86.4,82.812,86.28,49.55,0
+LITS.US,D,20120327,000000,87.6,98.4,79.2,90,1014.2,0
+LITS.US,D,20120328,000000,90,90,84.12,84.12,564.85,0
+LITS.US,D,20120329,000000,94.8,94.8,86.676,91.2,28,0
+LITS.US,D,20120330,000000,91.2,93.6,86.4,91.2,606.05,0
+LITS.US,D,20120402,000000,93.6,93.6,91.2,91.2,267.4,0
+LITS.US,D,20120403,000000,90,111.6,90,99.6,2989.8,0
+LITS.US,D,20120404,000000,110.4,110.4,100.44,105.6,987.7,0
+LITS.US,D,20120405,000000,106.8,118.8,105.6,112.8,2092.15,0
+LITS.US,D,20120409,000000,115.2,115.2,102,102,844.85,0
+LITS.US,D,20120410,000000,126,133.2,96,96,6463.7,0
+LITS.US,D,20120411,000000,92.4,106.8,92.4,99.6,2366.7,0
+LITS.US,D,20120412,000000,99.6,105.36,94.8,99.3,1023.1,0
+LITS.US,D,20120413,000000,96,100.8,95.04,96,848.35,0
+LITS.US,D,20120416,000000,96,97.8,84.6,88.8,867.4,0
+LITS.US,D,20120417,000000,88.8,88.8,84,85.2,1157.55,0
+LITS.US,D,20120418,000000,85.2,91.2,84,84,340.6,0
+LITS.US,D,20120419,000000,84,94.8,81.6,88.8,424.7,0
+LITS.US,D,20120420,000000,85.2,88.8,85.2,86.52,24.6,0
+LITS.US,D,20120423,000000,84,87.6,81.6,81.6,166.5,0
+LITS.US,D,20120424,000000,80.4,81.6,76.8,79.188,1326.5,0
+LITS.US,D,20120425,000000,84,94.8,73.62,75.6,3651.25,0
+LITS.US,D,20120426,000000,73.2,75.528,72.12,74.4,699.55,0
+LITS.US,D,20120427,000000,74.4,74.82,67.2,71.988,1060.05,0
+LITS.US,D,20120430,000000,72,74.244,71.4,72.6,164.15,0
+LITS.US,D,20120501,000000,72,74.388,69.6,72,778.5,0
+LITS.US,D,20120502,000000,69.6,72.012,68.4,69.72,296.45,0
+LITS.US,D,20120503,000000,74.4,81.36,71.04,75.72,1131.55,0
+LITS.US,D,20120504,000000,78,84,75.6,81.6,471.9,0
+LITS.US,D,20120507,000000,84,85.2,79.2,79.2,243.75,0
+LITS.US,D,20120508,000000,84,84,78,78,245.35,0
+LITS.US,D,20120509,000000,74.4,78.324,72.12,75.66,143.55,0
+LITS.US,D,20120510,000000,75.6,85.2,75.6,75.6,791.4,0
+LITS.US,D,20120511,000000,75.6,76.8,73.32,74.4,332.4,0
+LITS.US,D,20120514,000000,69.6,86.4,69.6,74.4,487.4,0
+LITS.US,D,20120515,000000,79.2,88.8,76.8,77.988,504.8,0
+LITS.US,D,20120516,000000,80.4,82.8,72.6,72.6,263.55,0
+LITS.US,D,20120517,000000,72,73.2,68.4,70.8,304.8,0
+LITS.US,D,20120518,000000,67.2,70.8,66,70.788,295.6,0
+LITS.US,D,20120521,000000,69,85.188,69,79.2,312.15,0
+LITS.US,D,20120522,000000,75.6,81.6,72.12,72.12,321.8,0
+LITS.US,D,20120523,000000,70.8,75.6,69,72,237.3,0
+LITS.US,D,20120524,000000,69.6,79.08,64.8,79.08,123.35,0
+LITS.US,D,20120525,000000,76.8,77.76,69.6,74.412,124.2,0
+LITS.US,D,20120529,000000,78,79.2,72,79.2,454.25,0
+LITS.US,D,20120530,000000,78,78.192,78,78,140,0
+LITS.US,D,20120531,000000,74.4,74.412,72.72,72.72,27.5,0
+LITS.US,D,20120601,000000,73.2,75.6,72,73.2,217.2,0
+LITS.US,D,20120604,000000,73.2,76.56,61.2,63.6,553.3,0
+LITS.US,D,20120605,000000,63.6,76.56,63.6,76.08,248.05,0
+LITS.US,D,20120606,000000,77.988,77.988,58.92,60.12,639.35,0
+LITS.US,D,20120607,000000,64.8,74.4,64.56,68.352,343.55,0
+LITS.US,D,20120608,000000,68.4,69.48,64.8,64.8,38.2,0
+LITS.US,D,20120611,000000,64.8,64.812,60,62.364,578.65,0
+LITS.US,D,20120612,000000,65.976,65.976,60,60.024,258.75,0
+LITS.US,D,20120613,000000,60,61.2,58.8,60.432,161.45,0
+LITS.US,D,20120614,000000,60,61.2,57.6,60.804,183.25,0
+LITS.US,D,20120615,000000,57.6,59.976,57.6,57.6,32.5,0
+LITS.US,D,20120618,000000,57.6,60,57.6,57.624,142.6,0
+LITS.US,D,20120619,000000,58.8,60.708,58.668,59.4,214.25,0
+LITS.US,D,20120620,000000,59.4,59.4,57.312,57.312,101.1,0
+LITS.US,D,20120621,000000,62.4,62.4,52.92,59.76,257.95,0
+LITS.US,D,20120622,000000,58.8,60,55.2,58.8,411.1,0
+LITS.US,D,20120625,000000,60,61.776,58.8,61.2,261.9,0
+LITS.US,D,20120626,000000,57.6,61.8,55.2,55.812,61.1,0
+LITS.US,D,20120627,000000,57.6,61.176,57.6,58.812,50.85,0
+LITS.US,D,20120628,000000,60,61.8,51.6,54,435.1,0
+LITS.US,D,20120629,000000,54,57.6,49.212,50.532,177.6,0
+LITS.US,D,20120702,000000,46.404,46.404,46.404,46.404,2.5,0
+LITS.US,D,20120703,000000,47.772,47.856,47.772,47.856,180.85,0
+LITS.US,D,20120705,000000,52.8,56.4,49.2,56.4,256.75,0
+LITS.US,D,20120706,000000,60,60,56.4,56.4,106.65,0
+LITS.US,D,20120709,000000,54,63.54,54,56.436,22.7,0
+LITS.US,D,20120710,000000,56.4,57.6,54,54,212.85,0
+LITS.US,D,20120711,000000,63,63,60,60.012,15.85,0
+LITS.US,D,20120712,000000,54,60,54,54,131.1,0
+LITS.US,D,20120713,000000,51.6,55.86,48.024,55.2,99.7,0
+LITS.US,D,20120716,000000,56.4,56.4,49.2,56.4,34.15,0
+LITS.US,D,20120718,000000,59.964,59.964,48.024,49.2,106.45,0
+LITS.US,D,20120719,000000,51.612,51.84,51.6,51.84,32.5,0
+LITS.US,D,20120720,000000,54,54,52.8,52.8,44.15,0
+LITS.US,D,20120723,000000,50.268,50.292,48.012,50.292,40.45,0
+LITS.US,D,20120724,000000,49.2,51.6,49.2,51.6,39.95,0
+LITS.US,D,20120725,000000,51.384,51.6,50.988,51.6,217.5,0
+LITS.US,D,20120726,000000,49.2,54,49.2,53.988,297.75,0
+LITS.US,D,20120727,000000,57.6,58.788,50.46,57.48,140.4,0
+LITS.US,D,20120730,000000,58.812,58.812,49.2,49.2,623.7,0
+LITS.US,D,20120731,000000,49.2,56.184,49.2,56.16,85,0
+LITS.US,D,20120803,000000,56.4,56.4,49.824,50.4,40,0
+LITS.US,D,20120807,000000,55.056,55.056,54.72,54.72,5.8,0
+LITS.US,D,20120808,000000,52.8,54,51,54,156.7,0
+LITS.US,D,20120809,000000,54,54,51.012,51.012,85,0
+LITS.US,D,20120810,000000,54,54.012,54,54,55,0
+LITS.US,D,20120814,000000,49.8,51,49.272,49.272,22.75,0
+LITS.US,D,20120815,000000,55.2,55.2,48,48,59.65,0
+LITS.US,D,20120816,000000,50.952,50.952,48.012,48.036,128.3,0
+LITS.US,D,20120817,000000,49.188,49.2,47.88,48.012,127.75,0
+LITS.US,D,20120820,000000,48,50.4,48,50.4,22.6,0
+LITS.US,D,20120821,000000,48.012,48.012,46.8,48,44.15,0
+LITS.US,D,20120822,000000,49.2,50.4,48,49.62,43.35,0
+LITS.US,D,20120823,000000,48.24,50.4,48.012,48.012,116.25,0
+LITS.US,D,20120824,000000,48.012,48.012,46.8,46.8,39.9,0
+LITS.US,D,20120827,000000,46.8,46.8,39.6,46.8,43.1,0
+LITS.US,D,20120828,000000,46.8,47.916,42,43.068,138,0
+LITS.US,D,20120829,000000,42,53.64,42,52.56,399.6,0
+LITS.US,D,20120830,000000,53.64,53.64,42.396,43.812,119.2,0
+LITS.US,D,20120831,000000,42.6,45.6,42.132,45.6,177.35,0
+LITS.US,D,20120904,000000,48,53.592,43.2,49.212,90.25,0
+LITS.US,D,20120905,000000,52.8,52.8,52.8,52.8,6.65,0
+LITS.US,D,20120906,000000,52.8,53.988,46.8,46.8,162.7,0
+LITS.US,D,20120907,000000,45.132,48,43.212,44.88,143.9,0
+LITS.US,D,20120910,000000,43.212,44.4,43.212,44.4,6.8,0
+LITS.US,D,20120911,000000,46.8,51.588,43.2,43.2,103.55,0
+LITS.US,D,20120912,000000,46.8,46.8,44.4,45.6,51.4,0
+LITS.US,D,20120913,000000,43.2,45,43.2,45,43.65,0
+LITS.US,D,20120914,000000,47.244,50.4,45.6,47.1,155.85,0
+LITS.US,D,20120917,000000,46.8,46.8,44.4,44.4,17.5,0
+LITS.US,D,20120918,000000,44.412,49.188,43.212,45.6,158.65,0
+LITS.US,D,20120919,000000,50.4,56.4,50.4,56.4,299.55,0
+LITS.US,D,20120920,000000,56.4,70.8,56.4,63.6,1216.8,0
+LITS.US,D,20120921,000000,66,95.988,66,85.2,4320.4,0
+LITS.US,D,20120924,000000,90,93.6,67.212,70.2,954.25,0
+LITS.US,D,20120925,000000,62.4,69.6,60,62.4,408.05,0
+LITS.US,D,20120926,000000,58.944,68.94,58.944,66.672,147.95,0
+LITS.US,D,20120927,000000,68.4,76.8,58.8,69.6,137.1,0
+LITS.US,D,20120928,000000,66,66,54,55.32,475.85,0
+LITS.US,D,20121001,000000,56.4,60,50.4,50.4,231.35,0
+LITS.US,D,20121002,000000,57.6,58.8,54,57.6,157.9,0
+LITS.US,D,20121003,000000,64.8,64.8,64.8,64.8,83.35,0
+LITS.US,D,20121004,000000,60,62.4,50.4,55.2,219.15,0
+LITS.US,D,20121005,000000,52.8,64.8,52.8,58.608,126.25,0
+LITS.US,D,20121008,000000,67.2,67.2,54,58.8,124.75,0
+LITS.US,D,20121009,000000,60,60,59.7,59.7,15,0
+LITS.US,D,20121010,000000,60,60,60,60,72.9,0
+LITS.US,D,20121011,000000,60,60,60,60,11.65,0
+LITS.US,D,20121015,000000,56.76,57.636,54.384,57.6,127.05,0
+LITS.US,D,20121016,000000,59.94,63.6,57.6,60.984,62.45,0
+LITS.US,D,20121017,000000,57.6,57.612,55.2,55.2,263.5,0
+LITS.US,D,20121018,000000,54,66,52.8,54,186.7,0
+LITS.US,D,20121019,000000,51.612,54.612,51.6,52.8,120.85,0
+LITS.US,D,20121022,000000,52.944,54.012,52.8,54,42.45,0
+LITS.US,D,20121023,000000,48,50.4,43.2,50.4,176.9,0
+LITS.US,D,20121024,000000,49.2,49.2,44.4,44.4,459.9,0
+LITS.US,D,20121025,000000,47.976,49.2,47.976,49.2,50.75,0
+LITS.US,D,20121026,000000,49.2,49.2,49.2,49.2,2.5,0
+LITS.US,D,20121031,000000,49.2,50.4,49.2,50.4,43.15,0
+LITS.US,D,20121101,000000,52.2,52.2,45.6,46.86,56.7,0
+LITS.US,D,20121102,000000,48,50.4,42.012,46.8,429.3,0
+LITS.US,D,20121105,000000,49.2,99.6,49.2,84,6170.05,0
+LITS.US,D,20121106,000000,90,144,90,135.6,13165.35,0
+LITS.US,D,20121107,000000,132,153.6,114,146.4,5441,0
+LITS.US,D,20121108,000000,132,169.2,126,148.812,6439.65,0
+LITS.US,D,20121109,000000,144,162,132,141.6,4089.75,0
+LITS.US,D,20121112,000000,138,148.8,133.2,144,914.1,0
+LITS.US,D,20121113,000000,150,160.8,133.2,145.2,3750,0
+LITS.US,D,20121114,000000,140.4,201.6,140.4,189.6,13869.4,0
+LITS.US,D,20121115,000000,192,228,170.4,182.4,7684.5,0
+LITS.US,D,20121116,000000,171.6,188.4,153.6,170.4,1946.65,0
+LITS.US,D,20121119,000000,165.6,190.8,162,174,2472.85,0
+LITS.US,D,20121120,000000,180,181.2,162,180,2018,0
+LITS.US,D,20121121,000000,228,230.4,180,184.8,1706.15,0
+LITS.US,D,20121123,000000,190.8,198,179.736,182.4,485.2,0
+LITS.US,D,20121126,000000,178.8,180,160.8,168,1903.8,0
+LITS.US,D,20121127,000000,177.6,177.6,163.212,175.2,2038.1,0
+LITS.US,D,20121128,000000,165.6,196.78,165.6,195.6,2270,0
+LITS.US,D,20121129,000000,192,214.78,179.52,192,1943.75,0
+LITS.US,D,20121130,000000,210,210,181.2,194.4,648.35,0
+LITS.US,D,20121203,000000,204,222,195.6,218.4,5264.2,0
+LITS.US,D,20121204,000000,222,222,200.4,211.18,3336.25,0
+LITS.US,D,20121205,000000,206.4,215.98,201.6,210,2336.15,0
+LITS.US,D,20121206,000000,216,249.6,215.48,240,8394.9,0
+LITS.US,D,20121207,000000,238.8,245.16,230.4,243.6,3725.15,0
+LITS.US,D,20121210,000000,240,263.6,240,256.8,3140.85,0
+LITS.US,D,20121211,000000,232.8,258,198,247.2,7262.25,0
+LITS.US,D,20121212,000000,243.6,250.8,218.4,222,2187.65,0
+LITS.US,D,20121213,000000,212.4,216,180,192,5552.55,0
+LITS.US,D,20121214,000000,195.6,195.6,151.212,155.988,5955.65,0
+LITS.US,D,20121217,000000,156,163.188,135.6,147.6,3669.15,0
+LITS.US,D,20121218,000000,148.8,201.6,147.6,170.4,11186.25,0
+LITS.US,D,20121219,000000,187.2,187.2,151.4,167.2,5875.85,0
+LITS.US,D,20121220,000000,160.6,163,150.2,154.8,1708.15,0
+LITS.US,D,20121221,000000,151.6,151.8,140.8,143.8,3359.1,0
+LITS.US,D,20121224,000000,140.8,149.6,129.2,145,1264.6,0
+LITS.US,D,20121226,000000,147.4,148.2,125,141,1430.55,0
+LITS.US,D,20121227,000000,139.4,145,132,133.2,903.15,0
+LITS.US,D,20121228,000000,134.6,144,126,139.4,1302.15,0
+LITS.US,D,20121231,000000,133.6,147,130.228,140.004,1095.35,0
+LITS.US,D,20130102,000000,146.6,149.6,140,143,847.6,0
+LITS.US,D,20130103,000000,141.8,141.8,136.82,139.6,1015.2,0
+LITS.US,D,20130104,000000,137,142,136.2,138,1136.85,0
+LITS.US,D,20130107,000000,146,146,137.974,142.2,913,0
+LITS.US,D,20130108,000000,142.2,144,140.8,143.8,601.15,0
+LITS.US,D,20130109,000000,140.4,146.8,140.2,141,694.9,0
+LITS.US,D,20130110,000000,140.4,145.6,140.4,143.8,559,0
+LITS.US,D,20130111,000000,143.6,149.8,140.402,148,1061,0
+LITS.US,D,20130114,000000,148,148,145,145.6,1026.35,0
+LITS.US,D,20130115,000000,147.4,149,143,147.78,535.15,0
+LITS.US,D,20130116,000000,145,148.6,145,146.8,618.7,0
+LITS.US,D,20130117,000000,146.4,147.6,134.2,136,3793.2,0
+LITS.US,D,20130118,000000,139.2,147.76,137,137.4,987.4,0
+LITS.US,D,20130122,000000,139.8,143.6,133.4,139.8,851.95,0
+LITS.US,D,20130123,000000,140.4,140.4,132.2,132.4,406.25,0
+LITS.US,D,20130124,000000,135.6,135.6,123,125,2155.45,0
+LITS.US,D,20130125,000000,125,125,114,114.6,3628.6,0
+LITS.US,D,20130128,000000,114.4,114.4,104,110.4,1988.95,0
+LITS.US,D,20130129,000000,110.4,110.4,100.2,108.998,941.1,0
+LITS.US,D,20130130,000000,102.2,110,102.2,102.6,2253.4,0
+LITS.US,D,20130131,000000,101.6,101.86,87.3,100,10250.45,0
+LITS.US,D,20130201,000000,99,114,93,102.2,1273.3,0
+LITS.US,D,20130204,000000,100.8,105.4,94.202,100.8,2225.7,0
+LITS.US,D,20130205,000000,102.2,111.98,98,104.2,2664.8,0
+LITS.US,D,20130206,000000,98.4,113,98.4,100.2,983.3,0
+LITS.US,D,20130207,000000,111.6,112,100,103.8,949.8,0
+LITS.US,D,20130208,000000,100.4,108.4,100,102,1494.95,0
+LITS.US,D,20130211,000000,104.2,104.4,100,100,885.45,0
+LITS.US,D,20130212,000000,100,100,94,94,590.75,0
+LITS.US,D,20130213,000000,95.2,112,90,111.2,15654.8,0
+LITS.US,D,20130214,000000,112,138.8,112,125,3250.7,0
+LITS.US,D,20130215,000000,123.4,138.38,123,132,22308.7,0
+LITS.US,D,20130219,000000,133.6,138,131,134.4,17698.05,0
+LITS.US,D,20130220,000000,134.4,135,128,129,2664.45,0
+LITS.US,D,20130221,000000,130.4,135,127,134,3651.5,0
+LITS.US,D,20130222,000000,135,144.2,126.8,142,19907.95,0
+LITS.US,D,20130225,000000,142,154,138.2,139.8,5419.95,0
+LITS.US,D,20130226,000000,138.8,154,136.6,143,5831.55,0
+LITS.US,D,20130227,000000,143,150,137,138,4101.5,0
+LITS.US,D,20130228,000000,140,150,137,149,14656.45,0
+LITS.US,D,20130301,000000,150,163.2,145.2,162,16162.05,0
+LITS.US,D,20130304,000000,165,188.8,162,185,16146.8,0
+LITS.US,D,20130305,000000,185.4,192.92,160.4,161,4162.55,0
+LITS.US,D,20130306,000000,167.4,169.91,150.8,164.8,3520.05,0
+LITS.US,D,20130307,000000,166.4,170,155.4,158.2,1698.85,0
+LITS.US,D,20130308,000000,156.4,165.6,154.6,162,1831.1,0
+LITS.US,D,20130311,000000,164.2,167.8,160,164.6,1525,0
+LITS.US,D,20130312,000000,168,176.18,160,161.2,934.8,0
+LITS.US,D,20130313,000000,167,169.8,161,163.6,1220,0
+LITS.US,D,20130314,000000,163,169.6,160.236,166.8,1490.6,0
+LITS.US,D,20130315,000000,161.8,167.8,160.2,161.2,1851.45,0
+LITS.US,D,20130318,000000,160,167,160,165,2721.65,0
+LITS.US,D,20130319,000000,164.6,166.6,161.2,164.2,2017.75,0
+LITS.US,D,20130320,000000,163.8,164.6,160.4,164.2,727.55,0
+LITS.US,D,20130321,000000,163.2,165,160.8,162.2,826.3,0
+LITS.US,D,20130322,000000,163.4,169.8,160.4,162.4,965.65,0
+LITS.US,D,20130325,000000,161.4,165.2,161.4,161.8,2983.2,0
+LITS.US,D,20130326,000000,159.4,164.2,155,162.8,1304,0
+LITS.US,D,20130327,000000,164.2,166,161.22,166,676.6,0
+LITS.US,D,20130328,000000,164.6,175,164.6,172.6,2002,0
+LITS.US,D,20130401,000000,172.6,184,172.6,176,3752.65,0
+LITS.US,D,20130402,000000,176,188,176,183.8,2450,0
+LITS.US,D,20130403,000000,186.8,187.6,166.4,177.6,3827.7,0
+LITS.US,D,20130404,000000,179,179,163.2,165.8,1982.25,0
+LITS.US,D,20130405,000000,158.8,168,145.8,167,7693.6,0
+LITS.US,D,20130408,000000,166.4,167.8,152.2,159.8,2494.9,0
+LITS.US,D,20130409,000000,159.2,161,151,161,1246.75,0
+LITS.US,D,20130410,000000,160.6,171.2,158,164.6,2031.65,0
+LITS.US,D,20130411,000000,165,180.2,165,169.6,5309.1,0
+LITS.US,D,20130412,000000,168.2,175.198,160,164.4,3464.05,0
+LITS.US,D,20130415,000000,169.2,174.2,159,159,6700.75,0
+LITS.US,D,20130416,000000,166,171,161,162.2,3298.15,0
+LITS.US,D,20130417,000000,164.4,171,162.2,171,1616.2,0
+LITS.US,D,20130418,000000,172,183.8,166,177.6,21292.45,0
+LITS.US,D,20130419,000000,170,181.6,166.4,169.8,12325.15,0
+LITS.US,D,20130422,000000,174,179.398,168.8,170,2577.75,0
+LITS.US,D,20130423,000000,170.2,176.2,165.6,170.8,4239,0
+LITS.US,D,20130424,000000,171,178.18,171,175.8,5290.55,0
+LITS.US,D,20130425,000000,177.6,177.6,172.2,174.2,1312.4,0
+LITS.US,D,20130426,000000,173.2,179.6,173.2,174.6,1256.75,0
+LITS.US,D,20130429,000000,177.2,179.33,173.2,177,1129.8,0
+LITS.US,D,20130430,000000,178.4,179.2,174,178.4,658.05,0
+LITS.US,D,20130501,000000,176.6,179,172.96,174.8,803.8,0
+LITS.US,D,20130502,000000,174,178.6,170.6,178.6,754.4,0
+LITS.US,D,20130503,000000,179.4,180,173.4,178,2471.6,0
+LITS.US,D,20130506,000000,176,179,175,177.4,6417.15,0
+LITS.US,D,20130507,000000,178.4,180,169.8,176,4829.2,0
+LITS.US,D,20130508,000000,177.6,179.8,170,174,6209.8,0
+LITS.US,D,20130509,000000,172.4,176,167.2,175.4,1931.1,0
+LITS.US,D,20130510,000000,176,176.8,171.8,172.6,683.05,0
+LITS.US,D,20130513,000000,170,179.6,167,178.4,3949.95,0
+LITS.US,D,20130514,000000,179.8,186,177.4,184.8,2824.6,0
+LITS.US,D,20130515,000000,186.6,186.71,180.22,184,1576.1,0
+LITS.US,D,20130516,000000,181.2,188,173.2,179.8,1834.8,0
+LITS.US,D,20130517,000000,179.2,180.4,173.4,178.4,830.75,0
+LITS.US,D,20130520,000000,177.2,179.2,170.2,170.8,1035,0
+LITS.US,D,20130521,000000,170.8,174.8,165,169.6,3311.9,0
+LITS.US,D,20130522,000000,170,172.2,167.4,168.4,3210.2,0
+LITS.US,D,20130523,000000,165,169,162.6,166.4,1217.65,0
+LITS.US,D,20130524,000000,167.2,172.4,161.592,164.4,3488.85,0
+LITS.US,D,20130528,000000,166.4,171.8,163.8,165.2,4483.25,0
+LITS.US,D,20130529,000000,166,172.2,166,168.4,674.6,0
+LITS.US,D,20130530,000000,168.2,174.2,168.002,169.8,1551.95,0
+LITS.US,D,20130531,000000,168.2,172.6,166,168,1818.4,0
+LITS.US,D,20130603,000000,166.6,174.4,160.4,163.8,3662.85,0
+LITS.US,D,20130604,000000,163,169.4,158.4,165,5089.2,0
+LITS.US,D,20130605,000000,163.8,164.8,152.82,159.2,4126.25,0
+LITS.US,D,20130606,000000,157.2,160.3,152.2,155.6,1944.5,0
+LITS.US,D,20130607,000000,153.8,161.8,151.2,161.8,4868.65,0
+LITS.US,D,20130610,000000,161.4,168.2,154,158,1921.2,0
+LITS.US,D,20130611,000000,155.6,162,154.4,160.4,20733.6,0
+LITS.US,D,20130612,000000,160.8,164.4,155.4,161.6,4828.95,0
+LITS.US,D,20130613,000000,161.4,164.404,153.2,157.6,2799.8,0
+LITS.US,D,20130614,000000,155.6,156,152,152,1710.45,0
+LITS.US,D,20130617,000000,154,163.8,151.2,152.4,3238.15,0
+LITS.US,D,20130618,000000,152.2,156,144,148.8,3253.45,0
+LITS.US,D,20130619,000000,150.4,157.4,147,155.2,1421.7,0
+LITS.US,D,20130620,000000,153.8,156.798,145.4,147,2851.6,0
+LITS.US,D,20130621,000000,148.4,149.4,145,145,2664.85,0
+LITS.US,D,20130624,000000,145,149,139.8,145.6,2129.5,0
+LITS.US,D,20130625,000000,146.39,146.39,141.2,143.4,802.5,0
+LITS.US,D,20130626,000000,144.2,148,143.8,146.6,3229.6,0
+LITS.US,D,20130627,000000,146.2,148.8,138.8,146,2597.55,0
+LITS.US,D,20130628,000000,146,156.4,137.8,142.6,59112.1,0
+LITS.US,D,20130701,000000,145,145,139.2,142,4331.1,0
+LITS.US,D,20130702,000000,142,147.6,134.6,135.4,4647.85,0
+LITS.US,D,20130703,000000,135.6,143.8,135.6,138,867.8,0
+LITS.US,D,20130705,000000,140,144,138,144,747.7,0
+LITS.US,D,20130708,000000,144.8,150.4,144.8,147.4,2664.5,0
+LITS.US,D,20130709,000000,136.6,145.8,134.4,143.6,2973.9,0
+LITS.US,D,20130710,000000,143.6,150,142,148.6,1906.2,0
+LITS.US,D,20130711,000000,149.8,150.4,147.6,149,1403.1,0
+LITS.US,D,20130712,000000,149.4,154.8,147.2,149,3320.1,0
+LITS.US,D,20130715,000000,148.6,150.7,147.2,148.6,1538.05,0
+LITS.US,D,20130716,000000,149.4,153.2,147.4,150,5542.55,0
+LITS.US,D,20130717,000000,150,155.2,146.2,148.4,3417.4,0
+LITS.US,D,20130718,000000,148.2,153.8,148.2,149.2,1090,0
+LITS.US,D,20130719,000000,148.6,151.6,147.8,149.4,865.8,0
+LITS.US,D,20130722,000000,148.4,152.4,147,150.4,1291.55,0
+LITS.US,D,20130723,000000,150.8,155.4,149.6,152.8,5612.8,0
+LITS.US,D,20130724,000000,153.2,155.4,150,151.6,5127.05,0
+LITS.US,D,20130725,000000,152.4,153,151,152,2219.4,0
+LITS.US,D,20130726,000000,150.8,155.6,149.8,151,1674.8,0
+LITS.US,D,20130729,000000,151.6,154.4,146.4,151.4,1261.65,0
+LITS.US,D,20130730,000000,152.4,152.4,146.6,149.4,2274,0
+LITS.US,D,20130731,000000,150.4,154.4,150,151.8,1115.55,0
+LITS.US,D,20130801,000000,152.6,153.5,147.8,148.2,2785.15,0
+LITS.US,D,20130802,000000,148.6,148.6,141.6,145.8,976.75,0
+LITS.US,D,20130805,000000,145.2,150,145.2,147.2,3765.5,0
+LITS.US,D,20130806,000000,148,152,143.2,150.4,729.25,0
+LITS.US,D,20130807,000000,150.4,151.6,148.2,148.4,416,0
+LITS.US,D,20130808,000000,149.8,150.8,145,146.2,1483.3,0
+LITS.US,D,20130809,000000,145.4,149.598,142.8,143.8,465.5,0
+LITS.US,D,20130812,000000,143.8,145.2,141.6,142,873.45,0
+LITS.US,D,20130813,000000,142.4,144.8,139.002,140.6,656.5,0
+LITS.US,D,20130814,000000,141,143.398,138.2,142,733.1,0
+LITS.US,D,20130815,000000,140.6,140.6,136.4,137.2,572.2,0
+LITS.US,D,20130816,000000,137.2,137.798,133.8,135.4,942.15,0
+LITS.US,D,20130819,000000,138,138,133.4,133.4,293.95,0
+LITS.US,D,20130820,000000,133,138,131,137,2973.05,0
+LITS.US,D,20130821,000000,137.2,142,130.4,134.2,584.9,0
+LITS.US,D,20130822,000000,131.8,142.4,131.8,140.2,295.65,0
+LITS.US,D,20130823,000000,140,142,136,137.8,1109.35,0
+LITS.US,D,20130826,000000,136.6,150,136,147.4,1649.05,0
+LITS.US,D,20130827,000000,146.4,148.44,142.6,143.2,1221.7,0
+LITS.US,D,20130828,000000,145.4,150,143.2,145.4,708.65,0
+LITS.US,D,20130829,000000,144.8,149.52,144,149.4,1472.3,0
+LITS.US,D,20130830,000000,149,151,145,149.2,2053.05,0
+LITS.US,D,20130903,000000,150.4,151.2,147.8,150,2035.65,0
+LITS.US,D,20130904,000000,149.6,156,146.6,154.6,1565.55,0
+LITS.US,D,20130905,000000,155,159,151.8,152,2096.7,0
+LITS.US,D,20130906,000000,154.4,155.2,146.2,150.8,715,0
+LITS.US,D,20130909,000000,152,165,150,161.6,5616.2,0
+LITS.US,D,20130910,000000,162.2,173.2,158.6,162.4,3051.65,0
+LITS.US,D,20130911,000000,165.6,170.4,162.2,169.6,4752.15,0
+LITS.US,D,20130912,000000,169,176,168.6,169.2,3957.75,0
+LITS.US,D,20130913,000000,169.6,174,164,172.8,1232.85,0
+LITS.US,D,20130916,000000,172.8,184.2,170.4,181.8,6329.65,0
+LITS.US,D,20130917,000000,181.4,184,172,183.2,2180.5,0
+LITS.US,D,20130918,000000,182,194.6,182,194,5686.9,0
+LITS.US,D,20130919,000000,192,197.2,187.8,192,1014.85,0
+LITS.US,D,20130920,000000,191.8,195,183,192.2,2574.25,0
+LITS.US,D,20130923,000000,192.2,194.6,186,187.6,3662.9,0
+LITS.US,D,20130924,000000,187,197,186,194.4,2460.35,0
+LITS.US,D,20130925,000000,194,200,193.2,199,2570,0
+LITS.US,D,20130926,000000,199,208.2,196.4,205.2,8025.4,0
+LITS.US,D,20130927,000000,201.6,212.2,200.4,206.8,4020,0
+LITS.US,D,20130930,000000,210.4,249,206.8,225,34335,0
+LITS.US,D,20131001,000000,225.4,226.2,207.8,209.6,16230,0
+LITS.US,D,20131002,000000,209.4,210,197.6,200.6,54203.2,0
+LITS.US,D,20131003,000000,199,200.8,191.6,193.6,4202.2,0
+LITS.US,D,20131004,000000,192.6,205,187.4,198.2,1751.95,0
+LITS.US,D,20131007,000000,196.6,198.4,189.6,192,2342.15,0
+LITS.US,D,20131008,000000,192,193.4,174,177,4270,0
+LITS.US,D,20131009,000000,177.4,183,167.4,180.6,2975,0
+LITS.US,D,20131010,000000,184.6,188.2,176,183.2,2350,0
+LITS.US,D,20131011,000000,181,185,178.2,183.4,995,0
+LITS.US,D,20131014,000000,183,189.2,181.2,189.2,1900,0
+LITS.US,D,20131015,000000,188.4,198.8,186.8,191,7330,0
+LITS.US,D,20131016,000000,191.8,200.8,190.4,197.8,2320,0
+LITS.US,D,20131017,000000,198,207.2,198,199.4,1740,0
+LITS.US,D,20131018,000000,199.2,204,189.6,200.8,2210,0
+LITS.US,D,20131021,000000,202.2,215,197,204.2,7955,0
+LITS.US,D,20131022,000000,208.4,219,206.4,208.4,6248.4,0
+LITS.US,D,20131023,000000,207.6,212.8,192,201,4855,0
+LITS.US,D,20131024,000000,200,200,179.4,192,4819.45,0
+LITS.US,D,20131025,000000,167.4,174.8,160,168.2,69680,0
+LITS.US,D,20131028,000000,167.2,170,161.6,166,10575,0
+LITS.US,D,20131029,000000,166,166.4,160.2,162.6,5505,0
+LITS.US,D,20131030,000000,161.6,163,160,160.8,20140,0
+LITS.US,D,20131031,000000,160.2,161.4,159.8,160.4,7568.5,0
+LITS.US,D,20131101,000000,161.4,161.4,158.8,160,19405,0
+LITS.US,D,20131104,000000,160,164,160,160.4,6315,0
+LITS.US,D,20131105,000000,160,160.8,160,160.4,9305,0
+LITS.US,D,20131106,000000,161.4,161.4,151.4,157,12406.95,0
+LITS.US,D,20131107,000000,154.4,158.8,149.8,150.2,10329.75,0
+LITS.US,D,20131108,000000,150,160,150,158.4,3945,0
+LITS.US,D,20131111,000000,156.6,168,149.8,153.4,3380,0
+LITS.US,D,20131112,000000,153.6,154.2,146,151.6,6485,0
+LITS.US,D,20131113,000000,149.8,153,146.2,149.6,3755,0
+LITS.US,D,20131114,000000,150,152.2,146.012,150.8,2216.3,0
+LITS.US,D,20131115,000000,151.2,154.4,148.6,151.4,2310,0
+LITS.US,D,20131118,000000,151.2,161.4,150.4,157.8,7010,0
+LITS.US,D,20131119,000000,157.8,162.6,156.8,161,8020,0
+LITS.US,D,20131120,000000,160.8,163.6,154.6,162.6,5625,0
+LITS.US,D,20131121,000000,163,171,159,163.8,23855,0
+LITS.US,D,20131122,000000,164.8,168,159.4,161.2,4255,0
+LITS.US,D,20131125,000000,161.2,162.8,154.6,158.6,3985,0
+LITS.US,D,20131126,000000,158,160.4,154.4,159,10695,0
+LITS.US,D,20131127,000000,159.6,163,158.2,161.4,1391.5,0
+LITS.US,D,20131129,000000,162.2,168.8,156.8,158.4,806.9,0
+LITS.US,D,20131202,000000,157.6,166.6,157.6,162.6,2754.05,0
+LITS.US,D,20131203,000000,163,164.4,157,159.4,2655,0
+LITS.US,D,20131204,000000,159.2,164,159,159.4,2455,0
+LITS.US,D,20131205,000000,166,170.4,161.2,165.4,5980,0
+LITS.US,D,20131206,000000,167.6,170.8,165,165.6,1630,0
+LITS.US,D,20131209,000000,166.8,171.2,165.6,171,5410,0
+LITS.US,D,20131210,000000,166.4,172.6,166,170.2,3775,0
+LITS.US,D,20131211,000000,171,172,161.6,170,7939.75,0
+LITS.US,D,20131212,000000,171.6,174.4,165.2,172,7045,0
+LITS.US,D,20131213,000000,172,172.8,167.6,169.6,14665,0
+LITS.US,D,20131216,000000,169.8,171.2,160.8,165,3140,0
+LITS.US,D,20131217,000000,165,167.6,158.2,164,2445,0
+LITS.US,D,20131218,000000,161,168.2,160.2,167.6,2949.85,0
+LITS.US,D,20131219,000000,167,167.4,162,163.4,3470,0
+LITS.US,D,20131220,000000,160,168.8,160,166,22725,0
+LITS.US,D,20131223,000000,167.2,172.2,165,169.6,6970,0
+LITS.US,D,20131224,000000,166.4,167.2,160.2,163.2,5189.8,0
+LITS.US,D,20131226,000000,164,168.6,162,166.2,3690,0
+LITS.US,D,20131227,000000,167,167.6,162.2,163.6,2794.15,0
+LITS.US,D,20131230,000000,163.6,167.3,160.202,165.4,1677.2,0
+LITS.US,D,20131231,000000,162.6,163.2,153.6,160.2,36430,0
+LITS.US,D,20140102,000000,160,164.56,156.6,157.8,3541.1,0
+LITS.US,D,20140103,000000,157.8,159.8,155,157.4,1853.05,0
+LITS.US,D,20140106,000000,155.8,158,154.2,155.8,3465.2,0
+LITS.US,D,20140107,000000,156,160.4,154.4,158,3585,0
+LITS.US,D,20140108,000000,155.6,158.2,155.2,156.6,2105,0
+LITS.US,D,20140109,000000,157.6,159.8,154.4,157.2,5395,0
+LITS.US,D,20140110,000000,165.6,178.8,163.4,172.4,17200,0
+LITS.US,D,20140113,000000,171.6,173.6,163,164.2,9220,0
+LITS.US,D,20140114,000000,166,167.8,161.2,166,4462.6,0
+LITS.US,D,20140115,000000,167,177,163,174,5770,0
+LITS.US,D,20140116,000000,174.4,178.4,166.2,175,3615,0
+LITS.US,D,20140117,000000,175,175,168,170.8,6455,0
+LITS.US,D,20140121,000000,164,172.4,163,171.4,6660,0
+LITS.US,D,20140122,000000,170.6,173.4,167,170.2,4639.2,0
+LITS.US,D,20140123,000000,171,173,167,170.4,2535.15,0
+LITS.US,D,20140124,000000,169,170.6,163.4,168.6,4655,0
+LITS.US,D,20140127,000000,164.4,167.6,160,162.6,4793.85,0
+LITS.US,D,20140128,000000,163.6,169.6,160.2,168.2,4495,0
+LITS.US,D,20140129,000000,168.6,168.6,163.4,165.4,2645,0
+LITS.US,D,20140130,000000,168,173.6,162.82,173.6,7302,0
+LITS.US,D,20140131,000000,170,171,166,169.2,2730,0
+LITS.US,D,20140203,000000,170.2,174.8,163.4,166,5370.85,0
+LITS.US,D,20140204,000000,166.6,166.6,163,165.6,2092.9,0
+LITS.US,D,20140205,000000,167.6,167.6,163.2,164.2,2216.75,0
+LITS.US,D,20140206,000000,164.2,165.8,163.2,165.8,1889.1,0
+LITS.US,D,20140207,000000,166.8,174.8,163.4,172.6,8406.6,0
+LITS.US,D,20140210,000000,174.8,178,171.76,175,4374.75,0
+LITS.US,D,20140211,000000,175,187.2,171.2,173,16562.4,0
+LITS.US,D,20140212,000000,173.8,176.2,170,170.4,5779.7,0
+LITS.US,D,20140213,000000,169.8,175.7,169.6,172.6,3520.3,0
+LITS.US,D,20140214,000000,173,175.6,170.2,174.8,3333,0
+LITS.US,D,20140218,000000,173,175.6,169,171.2,10533.1,0
+LITS.US,D,20140219,000000,171.6,172,162,164.6,4957.6,0
+LITS.US,D,20140220,000000,165.4,167.6,162.6,166.4,1811.45,0
+LITS.US,D,20140221,000000,167.4,167.8,160,162.8,3297.6,0
+LITS.US,D,20140224,000000,163.6,166.8,161.6,163.2,1762.35,0
+LITS.US,D,20140225,000000,163.2,165.6,162.2,163,1211.5,0
+LITS.US,D,20140226,000000,163,167.2,160.2,162,2116.25,0
+LITS.US,D,20140227,000000,162.4,168,161.2,167.8,3839.45,0
+LITS.US,D,20140228,000000,186,196.94,165.6,172.6,19775.9,0
+LITS.US,D,20140303,000000,170,172.7,168.2,169,2545.95,0
+LITS.US,D,20140304,000000,172,178.2,171,176.8,5071.05,0
+LITS.US,D,20140305,000000,177.6,195,176.2,193,13740.75,0
+LITS.US,D,20140306,000000,192.8,200,187.802,196,14621.9,0
+LITS.US,D,20140307,000000,194,199.8,186.2,198.6,4223.8,0
+LITS.US,D,20140310,000000,198.8,203.2,198.2,201.8,5129.3,0
+LITS.US,D,20140311,000000,204.8,207,198,204.8,10312.65,0
+LITS.US,D,20140312,000000,204.8,212.2,198.06,210.4,10094.85,0
+LITS.US,D,20140313,000000,210.6,220,210.2,214.2,6203.65,0
+LITS.US,D,20140314,000000,213,219.2,209.6,216.4,5631.3,0
+LITS.US,D,20140317,000000,218,230,215.8,225.4,8932,0
+LITS.US,D,20140318,000000,224.6,232.6,220.26,229,4963.6,0
+LITS.US,D,20140319,000000,228.2,228.8,211,214.8,6608.35,0
+LITS.US,D,20140320,000000,213.8,215.5,199,211,12605.15,0
+LITS.US,D,20140321,000000,209,212.4,199.4,201.6,12967.15,0
+LITS.US,D,20140324,000000,205.36,205.36,183,191,14103.45,0
+LITS.US,D,20140325,000000,191.8,210.6,184.9,194,22841.9,0
+LITS.US,D,20140326,000000,195.8,207.4,194,200,10445,0
+LITS.US,D,20140327,000000,199,229,199,224.2,23445.2,0
+LITS.US,D,20140328,000000,226.8,279.6,219.2,230.8,47096.5,0
+LITS.US,D,20140331,000000,230.8,244.6,219.6,222.6,94842.75,0
+LITS.US,D,20140401,000000,223.6,230,218.2,220.2,15264.85,0
+LITS.US,D,20140402,000000,220.6,228,215.8,222.8,21740.15,0
+LITS.US,D,20140403,000000,222.8,223.6,210.4,219.8,15443.15,0
+LITS.US,D,20140404,000000,219.4,221.6,206.2,214.4,14701.5,0
+LITS.US,D,20140407,000000,212.8,221.2,197.4,200,16051.85,0
+LITS.US,D,20140408,000000,199.2,199.2,177.92,185.4,19045.65,0
+LITS.US,D,20140409,000000,186.6,204.6,185.2,201.6,5461.7,0
+LITS.US,D,20140410,000000,200.8,205.4,188.4,191.8,7213.2,0
+LITS.US,D,20140411,000000,189.2,191.8,172.6,173.6,8555.75,0
+LITS.US,D,20140414,000000,174.8,187,169.2,174,6746.85,0
+LITS.US,D,20140415,000000,178.64,178.92,160.4,176.2,14290.8,0
+LITS.US,D,20140416,000000,178.4,180,170.2,173,5688.55,0
+LITS.US,D,20140417,000000,170,174.8,165.6,169.6,3278.8,0
+LITS.US,D,20140421,000000,169.2,176.2,165,173.2,4837.9,0
+LITS.US,D,20140422,000000,173,183.6,173,181,7628.9,0
+LITS.US,D,20140423,000000,181.8,188,174.2,181.4,9144.95,0
+LITS.US,D,20140424,000000,184.6,185.2,167.784,171.6,7217.1,0
+LITS.US,D,20140425,000000,168.8,170,161.8,162,6851.45,0
+LITS.US,D,20140428,000000,161.6,169.2,158.2,166.2,15036.45,0
+LITS.US,D,20140429,000000,166.6,171,159,160,8713.15,0
+LITS.US,D,20140430,000000,160,160.8,152.8,156.4,4589.85,0
+LITS.US,D,20140501,000000,156.4,158,147.4,151.2,9600.4,0
+LITS.US,D,20140502,000000,150.2,154.6,144.4,147,7062.2,0
+LITS.US,D,20140505,000000,146.4,150,141.2,146.8,8184.6,0
+LITS.US,D,20140506,000000,145.6,149.6,137.6,139.2,10851.8,0
+LITS.US,D,20140507,000000,130,138.8,130,134.6,6994.65,0
+LITS.US,D,20140508,000000,134.2,137.4,131.2,131.8,10665.3,0
+LITS.US,D,20140509,000000,130.2,140,130,138.4,15470.95,0
+LITS.US,D,20140512,000000,141.8,148.8,137.4,141.4,10655.55,0
+LITS.US,D,20140513,000000,142,148.4,132,134.6,27401.4,0
+LITS.US,D,20140514,000000,133.8,140.2,127.8,128.6,9476.9,0
+LITS.US,D,20140515,000000,127.2,136.6,122.2,125,9352.85,0
+LITS.US,D,20140516,000000,124.6,133.84,118.6,121.2,8803.1,0
+LITS.US,D,20140519,000000,124.2,130.6,120,123.2,12619.8,0
+LITS.US,D,20140520,000000,122.8,126,118.2,120.8,13229.3,0
+LITS.US,D,20140521,000000,122,127.96,114.02,118.8,13630.7,0
+LITS.US,D,20140522,000000,118.6,125,117,121.2,14789.35,0
+LITS.US,D,20140523,000000,121.8,123.2,119.4,122,7408.2,0
+LITS.US,D,20140527,000000,122,129,120.2,122.8,6648.75,0
+LITS.US,D,20140528,000000,122.2,124.8,119,120.4,9179.9,0
+LITS.US,D,20140529,000000,120.4,128.6,120.4,124,6507.7,0
+LITS.US,D,20140530,000000,123.4,126.2,120.2,123,4454.95,0
+LITS.US,D,20140602,000000,123,123,117.2,119.8,4418.2,0
+LITS.US,D,20140603,000000,115.8,119,113.4,115.8,6854.15,0
+LITS.US,D,20140604,000000,116.2,117.2,112.4,114.6,4980.6,0
+LITS.US,D,20140605,000000,114.4,116.4,110.6,113.4,7193.15,0
+LITS.US,D,20140606,000000,113.4,119.1,111.2,118.4,18923.2,0
+LITS.US,D,20140609,000000,118.4,127.798,118.4,122.8,7410.05,0
+LITS.US,D,20140610,000000,140.2,148,130,140.6,24510,0
+LITS.US,D,20140611,000000,141.2,145.998,135.6,139,8904.2,0
+LITS.US,D,20140612,000000,139,142,134,135,7740.6,0
+LITS.US,D,20140613,000000,134.2,135,129.8,132.2,4111.3,0
+LITS.US,D,20140616,000000,131.4,134.08,126.2,128.4,9590.4,0
+LITS.US,D,20140617,000000,128.6,131.2,123.6,127.2,11265.6,0
+LITS.US,D,20140618,000000,129.2,133.8,124.4,132.4,8582.3,0
+LITS.US,D,20140619,000000,132.4,137.08,130,130.8,6406.9,0
+LITS.US,D,20140620,000000,128,131.8,128,130.2,8523.15,0
+LITS.US,D,20140623,000000,130,130.2,122.6,123.6,10755.55,0
+LITS.US,D,20140624,000000,123.2,127.2,120.4,121.2,12905.35,0
+LITS.US,D,20140625,000000,117.5,124.28,110.2,112.6,21802,0
+LITS.US,D,20140626,000000,112.6,116.92,110.4,112.8,8660.35,0
+LITS.US,D,20140627,000000,111.6,118,111.2,117.8,88506.05,0
+LITS.US,D,20140630,000000,117,136.6,117,126.8,67455.95,0
+LITS.US,D,20140701,000000,127.6,135.4,127.6,132.4,17416.65,0
+LITS.US,D,20140702,000000,133.2,136,125.6,130.2,13515,0
+LITS.US,D,20140703,000000,131,134.8,129.8,134,4058.2,0
+LITS.US,D,20140707,000000,131.4,133.8,123.6,125,7491.15,0
+LITS.US,D,20140708,000000,123.4,130.8,118.2,121.4,9777.55,0
+LITS.US,D,20140709,000000,121.4,126,119,122.2,2579.65,0
+LITS.US,D,20140710,000000,119.8,127,117.8,125.2,3702.9,0
+LITS.US,D,20140711,000000,128.4,128.8,124,125.8,3566.9,0
+LITS.US,D,20140714,000000,127.2,133.4,126.4,130.6,6170.2,0
+LITS.US,D,20140715,000000,130.6,133.8,124.4,128.2,10287.75,0
+LITS.US,D,20140716,000000,128.8,137.6,124.002,125.6,3896.85,0
+LITS.US,D,20140717,000000,124.4,127,122.6,125.6,5130.6,0
+LITS.US,D,20140718,000000,123.52,132.2,123.52,130,3038.1,0
+LITS.US,D,20140721,000000,129.4,135.4,126.84,132.4,6650.15,0
+LITS.US,D,20140722,000000,132,141.598,130,138.4,9404.4,0
+LITS.US,D,20140723,000000,139.6,143.4,136.8,138,3312.95,0
+LITS.US,D,20140724,000000,139.4,144,134.4,141.4,5432.55,0
+LITS.US,D,20140725,000000,140.4,144.6,135.04,141.2,2884.1,0
+LITS.US,D,20140728,000000,141.6,142.2,132,141.4,3132.7,0
+LITS.US,D,20140729,000000,142.4,144.4,136.6,137.4,2820.05,0
+LITS.US,D,20140730,000000,135.2,139.6,135,137,3455.8,0
+LITS.US,D,20140731,000000,134.4,137,127.8,129.8,2043.05,0
+LITS.US,D,20140801,000000,128.6,134.8,127.6,131.4,2510.7,0
+LITS.US,D,20140804,000000,131.4,133.4,123.2,131.8,1940.9,0
+LITS.US,D,20140805,000000,130.4,133.6,129.832,132.6,2428.05,0
+LITS.US,D,20140806,000000,133.6,134.4,130.4,131.8,963.6,0
+LITS.US,D,20140807,000000,129.4,134.4,126.4,132.8,2340.25,0
+LITS.US,D,20140808,000000,133,135.4,130.04,131.6,1250.1,0
+LITS.US,D,20140811,000000,133.8,134.6,129.6,132,1077.1,0
+LITS.US,D,20140812,000000,131,136.4,127.628,131,1915.25,0
+LITS.US,D,20140813,000000,132,133.6,129,131.6,1538.55,0
+LITS.US,D,20140814,000000,132.2,139,130.5,132.8,4499.8,0
+LITS.US,D,20140815,000000,137.8,137.8,132.4,133.8,1058.15,0
+LITS.US,D,20140818,000000,136,139.2,130.4,133.8,3298.55,0
+LITS.US,D,20140819,000000,133.8,138,130.402,135.4,1763.35,0
+LITS.US,D,20140820,000000,134,145,131.4,141.8,5993.4,0
+LITS.US,D,20140821,000000,141.6,145,138.4,140.8,2200.9,0
+LITS.US,D,20140822,000000,141.2,144.6,138.6,139.8,2349.05,0
+LITS.US,D,20140825,000000,140,142,138.2,139,1994.8,0
+LITS.US,D,20140826,000000,142.8,149.2,140,144.8,4320.65,0
+LITS.US,D,20140827,000000,149.2,149.2,141.4,145.2,1747.8,0
+LITS.US,D,20140828,000000,142.2,148.8,139.4,143.8,1932.05,0
+LITS.US,D,20140829,000000,147.4,148,142,145.6,1614.85,0
+LITS.US,D,20140902,000000,146.2,147.626,142,143.8,1631.9,0
+LITS.US,D,20140903,000000,143.2,145,137,139.2,2330.2,0
+LITS.US,D,20140904,000000,140.6,142,136.2,138,754.6,0
+LITS.US,D,20140905,000000,138,140.6,136.6,139.4,866.6,0
+LITS.US,D,20140908,000000,138.6,140,138.6,139.6,1138,0
+LITS.US,D,20140909,000000,145,145,136.8,140.4,5483.55,0
+LITS.US,D,20140910,000000,140.4,142.2,138.6,140.6,2743.1,0
+LITS.US,D,20140911,000000,140.6,141.2,137.2,140.6,2155.8,0
+LITS.US,D,20140912,000000,143.8,151.2,139.8,144.4,2663.7,0
+LITS.US,D,20140915,000000,147,150.2,144.2,150.2,3544.45,0
+LITS.US,D,20140916,000000,150,150,144.6,145,2727.4,0
+LITS.US,D,20140917,000000,145.8,146.6,139.6,140,2775.2,0
+LITS.US,D,20140918,000000,139.8,141.2,132.2,132.6,2889.15,0
+LITS.US,D,20140919,000000,133,140,132.2,134.6,7572.15,0
+LITS.US,D,20140922,000000,139.8,141,134.6,138.2,5802.9,0
+LITS.US,D,20140923,000000,138.2,141,137.202,138,3274.7,0
+LITS.US,D,20140924,000000,138,140,136.6,138.2,1694.6,0
+LITS.US,D,20140925,000000,139.6,139.6,136.6,138.6,1272.4,0
+LITS.US,D,20140926,000000,139.2,139.4,136.2,136.6,2022.2,0
+LITS.US,D,20140929,000000,137,140.6,136.812,138,1290.35,0
+LITS.US,D,20140930,000000,138.6,139.4,135.6,138,1541.25,0
+LITS.US,D,20141001,000000,135.8,138,133.2,134.6,2383.65,0
+LITS.US,D,20141002,000000,134.6,139.1,134,137.4,2673.2,0
+LITS.US,D,20141003,000000,138,144.2,135.6,138.8,6735.25,0
+LITS.US,D,20141006,000000,138.8,147.8,138.4,143.2,5248.75,0
+LITS.US,D,20141007,000000,140.2,143.4,138,143,1244.35,0
+LITS.US,D,20141008,000000,143,147,137.6,144,6751.3,0
+LITS.US,D,20141009,000000,144.2,149.6,141.4,145,2838.3,0
+LITS.US,D,20141010,000000,145.8,153,141.6,150,7000.5,0
+LITS.US,D,20141013,000000,151.6,166.6,151.398,158.2,10544.35,0
+LITS.US,D,20141014,000000,160.8,165,151.4,151.8,5836.95,0
+LITS.US,D,20141015,000000,150,155,137.4,153.6,6030.1,0
+LITS.US,D,20141016,000000,154,160.8,148.4,152.6,3763.45,0
+LITS.US,D,20141017,000000,154.2,160.8,153.8,156.8,2263.5,0
+LITS.US,D,20141020,000000,158.4,163.2,154.6,159,5127.5,0
+LITS.US,D,20141021,000000,159.2,161.8,156.6,157.6,2883.7,0
+LITS.US,D,20141022,000000,158,159.7,149,153.8,1771.65,0
+LITS.US,D,20141023,000000,154.4,162,152.9,159,2739.65,0
+LITS.US,D,20141024,000000,160,160,156.4,156.8,816.8,0
+LITS.US,D,20141027,000000,153.2,158.3,153.2,157.6,857.05,0
+LITS.US,D,20141028,000000,156.2,160,154.8,157.8,1444.5,0
+LITS.US,D,20141029,000000,158.6,161,154.6,159,4873.15,0
+LITS.US,D,20141030,000000,159,160,157.4,159.8,2110.65,0
+LITS.US,D,20141031,000000,162,162,157,161,3441.8,0
+LITS.US,D,20141103,000000,159,165,158,162.1,3385.25,0
+LITS.US,D,20141104,000000,161,164,160.8,161.2,3085.8,0
+LITS.US,D,20141105,000000,162.4,162.4,157.2,158.2,4463.3,0
+LITS.US,D,20141106,000000,160,166,156.4,157.5,6457.1,0
+LITS.US,D,20141107,000000,156.4,158.4,154.6,158.4,1593.85,0
+LITS.US,D,20141110,000000,155.4,160,154.6,160,956.5,0
+LITS.US,D,20141111,000000,159,161.6,158,160,3091.95,0
+LITS.US,D,20141112,000000,160.8,160.8,158.602,159.2,972.5,0
+LITS.US,D,20141113,000000,158.6,160,153,153.2,2765.5,0
+LITS.US,D,20141114,000000,154.6,154.6,143,151.4,2400.9,0
+LITS.US,D,20141117,000000,149.2,151.4,133,139,7033.3,0
+LITS.US,D,20141118,000000,139,142.8,135.4,137.4,2001.35,0
+LITS.US,D,20141119,000000,135,136.4,134,134.4,2267,0
+LITS.US,D,20141120,000000,136.2,139.2,134.992,138,1243.3,0
+LITS.US,D,20141121,000000,137,137,133.4,134.4,1317.15,0
+LITS.US,D,20141124,000000,136,141.4,136,138,6878.5,0
+LITS.US,D,20141125,000000,138.8,138.8,133.8,137.8,21677.9,0
+LITS.US,D,20141126,000000,141.88,141.88,133.6,134.6,1929.5,0
+LITS.US,D,20141128,000000,135.2,136.8,125.2,127.8,6507.65,0
+LITS.US,D,20141201,000000,128.8,130.8,124,128,6060.15,0
+LITS.US,D,20141202,000000,128.8,133.2,128.8,130,3783.8,0
+LITS.US,D,20141203,000000,134.36,134.4,128.32,129.4,2764.75,0
+LITS.US,D,20141204,000000,130.2,131.4,127,127.6,2930.55,0
+LITS.US,D,20141205,000000,129,133.2,125,125,4447.65,0
+LITS.US,D,20141208,000000,130,136.4,114.6,118.2,27321.95,0
+LITS.US,D,20141209,000000,119,122,103.2,119.8,14630.1,0
+LITS.US,D,20141210,000000,115.6,120.4,106.4,107.8,5480.65,0
+LITS.US,D,20141211,000000,90,103.4,82.2,84,33108.75,0
+LITS.US,D,20141212,000000,80.2,96.8,80,84,154878.45,0
+LITS.US,D,20141215,000000,85,86.8,81,81.4,18460.7,0
+LITS.US,D,20141216,000000,81,81,71.4,79,15871.4,0
+LITS.US,D,20141217,000000,78.4,85.4,76.6,83.4,11414.2,0
+LITS.US,D,20141218,000000,82.8,86.398,81.8,82.6,13074.05,0
+LITS.US,D,20141219,000000,84,84.8,79.2,82.6,17109.35,0
+LITS.US,D,20141222,000000,84.2,84.8,81,84.2,13516.65,0
+LITS.US,D,20141223,000000,84.6,84.6,74.4,75.8,17826.85,0
+LITS.US,D,20141224,000000,76.2,79,74.2,78,4416.45,0
+LITS.US,D,20141226,000000,78,81.2,74.4,79.8,12147.4,0
+LITS.US,D,20141229,000000,80,82.598,78.4,80.2,9257.15,0
+LITS.US,D,20141230,000000,80.8,86.2,79.2,85.4,12063.6,0
+LITS.US,D,20141231,000000,85.4,86.6,83.6,85.4,15451.35,0
+LITS.US,D,20150102,000000,86,88,85,86.6,12753.75,0
+LITS.US,D,20150105,000000,86.6,91.398,85.6,90,16799.8,0
+LITS.US,D,20150106,000000,89.4,92.6,85,85.8,13441.3,0
+LITS.US,D,20150107,000000,89.8,89.8,86.16,87.4,9936.65,0
+LITS.US,D,20150108,000000,88.4,88.4,84.8,87,10468.8,0
+LITS.US,D,20150109,000000,86,87.2,82.6,83.2,23494.5,0
+LITS.US,D,20150112,000000,84,89,78.2,80,29104.35,0
+LITS.US,D,20150113,000000,80,81.4,76.2,77.6,21152.25,0
+LITS.US,D,20150114,000000,78,82.136,76.8,80.2,13082.05,0
+LITS.US,D,20150115,000000,81.4,83,77,79,17535.2,0
+LITS.US,D,20150116,000000,79.4,80.6,77.4,79.5,11648.5,0
+LITS.US,D,20150120,000000,80,81.6,77,77.6,15831.75,0
+LITS.US,D,20150121,000000,77,79.4,74,74.4,27980.05,0
+LITS.US,D,20150122,000000,76.6,76.998,72.2,75.4,24917.55,0
+LITS.US,D,20150123,000000,76.598,77.2,73.4,73.832,17182.15,0
+LITS.US,D,20150126,000000,74,77.2,72.4,73.6,21147.1,0
+LITS.US,D,20150127,000000,73.6,75.48,72.6,73.8,19938.05,0
+LITS.US,D,20150128,000000,73,76,72.2,74.4,25805.25,0
+LITS.US,D,20150129,000000,75.6,78,74.6,77.2,23713.55,0
+LITS.US,D,20150130,000000,77.4,80.2,75.8,78.8,30663.5,0
+LITS.US,D,20150202,000000,79.2,81.8,78,78.4,19569.8,0
+LITS.US,D,20150203,000000,78.4,78.6,74,76.2,50591.5,0
+LITS.US,D,20150204,000000,76,79.2,75.2,78.4,20657.3,0
+LITS.US,D,20150205,000000,79.4,80.4,77.4,79,17678.1,0
+LITS.US,D,20150206,000000,81,82,79.2,80,34827.95,0
+LITS.US,D,20150209,000000,85,87,81,84,81556.75,0
+LITS.US,D,20150210,000000,88.4,88.8,83.2,87,52569.4,0
+LITS.US,D,20150211,000000,91.2,95,88.6,93.8,100777.4,0
+LITS.US,D,20150212,000000,94.2,101.6,92,100.8,69080,0
+LITS.US,D,20150213,000000,102.8,104.6,97,100,78412.75,0
+LITS.US,D,20150217,000000,101.2,102.8,96,100,53602.5,0
+LITS.US,D,20150218,000000,98.2,100.8,97.6,98.8,43758.25,0
+LITS.US,D,20150219,000000,100,103,98.6,100.8,44715.6,0
+LITS.US,D,20150220,000000,107.8,112.4,106.2,108.4,108613.55,0
+LITS.US,D,20150223,000000,115.2,117.6,111,113,79675.5,0
+LITS.US,D,20150224,000000,114,114.4,108,110.2,41757.5,0
+LITS.US,D,20150225,000000,108.6,114,106.2,113,46654.15,0
+LITS.US,D,20150226,000000,112,120,111,119.6,38077.9,0
+LITS.US,D,20150227,000000,120.8,131.8,116,117.8,91951.6,0
+LITS.US,D,20150302,000000,117.8,119.4,110.8,113.2,49475,0
+LITS.US,D,20150303,000000,112.8,115.2,107.2,114.8,36310,0
+LITS.US,D,20150304,000000,114,114,108,110,39045,0
+LITS.US,D,20150305,000000,110,118,109.6,114.4,36245,0
+LITS.US,D,20150306,000000,115,115.2,111,113,26695,0
+LITS.US,D,20150309,000000,114.6,115.6,112,114,31500,0
+LITS.US,D,20150310,000000,112,114.4,109.2,112.6,27045,0
+LITS.US,D,20150311,000000,114,122.6,113.2,120.8,58070,0
+LITS.US,D,20150312,000000,119.8,121,115.2,120.8,27095,0
+LITS.US,D,20150313,000000,119.8,126.6,118.2,122.6,46795,0
+LITS.US,D,20150316,000000,124.2,125.8,119.4,121,32795,0
+LITS.US,D,20150317,000000,121,122.8,117.2,120,22460,0
+LITS.US,D,20150318,000000,118.2,122.4,118.2,120.8,23420,0
+LITS.US,D,20150319,000000,121,124.2,118.4,122.4,35550,0
+LITS.US,D,20150320,000000,123,130,120.8,126,56000,0
+LITS.US,D,20150323,000000,43.6,43.8,37.4,38.6,1411270,0
+LITS.US,D,20150324,000000,41,41.4,38.6,39.4,541700,0
+LITS.US,D,20150325,000000,40,40.2,36.8,38,235180,0
+LITS.US,D,20150326,000000,37.6,37.8,35.8,36.6,131985,0
+LITS.US,D,20150327,000000,36.6,37,34.2,34.8,150670,0
+LITS.US,D,20150330,000000,35,35.8,33.8,35,114130,0
+LITS.US,D,20150331,000000,35.6,36.6,35,35.8,84144.4,0
+LITS.US,D,20150401,000000,36.6,36.8,35.2,35.8,89440,0
+LITS.US,D,20150402,000000,36.8,36.8,35,35.4,93845,0
+LITS.US,D,20150406,000000,35.6,36.4,35,36.2,51055,0
+LITS.US,D,20150407,000000,36.4,39,36.2,37.4,113057.5,0
+LITS.US,D,20150408,000000,38,39,37.6,37.8,87185,0
+LITS.US,D,20150409,000000,37.8,38.2,36.2,36.4,80094.85,0
+LITS.US,D,20150410,000000,36.6,37.4,36.4,37.4,49085,0
+LITS.US,D,20150413,000000,38,38.4,37.4,38,54435,0
+LITS.US,D,20150414,000000,38,38.8,37.8,38.6,62075,0
+LITS.US,D,20150415,000000,38.8,39.6,38.2,39.4,67747.75,0
+LITS.US,D,20150416,000000,40,42.4,39.34,42.4,168933,0
+LITS.US,D,20150417,000000,43.2,43.2,41.2,42.4,147750,0
+LITS.US,D,20150420,000000,42.6,48,42.4,47.8,256801.45,0
+LITS.US,D,20150421,000000,48.4,48.862,44,44.8,131945.75,0
+LITS.US,D,20150422,000000,45.2,45.2,41,41.6,206852.55,0
+LITS.US,D,20150423,000000,41.8,44.4,41.2,43.6,63775,0
+LITS.US,D,20150424,000000,44,44,42.4,43.2,36745.85,0
+LITS.US,D,20150427,000000,43.2,43.6,40.2,41.4,108155,0
+LITS.US,D,20150428,000000,41.4,42.2,40.4,41.8,39218.5,0
+LITS.US,D,20150429,000000,41.8,42,40.6,41,28365,0
+LITS.US,D,20150430,000000,41.2,41.2,38.4,39.8,106775,0
+LITS.US,D,20150501,000000,40.4,40.6,38.8,39.8,37850,0
+LITS.US,D,20150504,000000,40.4,43,40,42.6,126300,0
+LITS.US,D,20150505,000000,42.6,42.6,40,40.8,48210,0
+LITS.US,D,20150506,000000,41.2,41.2,39.6,40.4,41162.8,0
+LITS.US,D,20150507,000000,40.6,41.2,39.2,40.8,37531.05,0
+LITS.US,D,20150508,000000,41,41.2,40.2,40.2,34440,0
+LITS.US,D,20150511,000000,40.6,41.2,40,40.6,32760,0
+LITS.US,D,20150512,000000,40.8,40.8,40,40.4,18906.8,0
+LITS.US,D,20150513,000000,40.8,40.8,39.4,39.6,48505,0
+LITS.US,D,20150514,000000,39.4,40.6,37.4,40.6,45840,0
+LITS.US,D,20150515,000000,40.4,41.2,39.4,40.6,54014.5,0
+LITS.US,D,20150518,000000,41,41.2,39.8,41,38925.35,0
+LITS.US,D,20150519,000000,40.6,41.2,39.8,40.4,37191.75,0
+LITS.US,D,20150520,000000,40,40.8,40,40.2,33725,0
+LITS.US,D,20150521,000000,40,40.2,38.2,38.2,112190,0
+LITS.US,D,20150522,000000,38.4,39,37,37.4,50785,0
+LITS.US,D,20150526,000000,37,37.4,34.8,36.2,54121.45,0
+LITS.US,D,20150527,000000,36.4,39,36.2,38.2,45615,0
+LITS.US,D,20150528,000000,38.4,38.4,36.6,37.8,38096.4,0
+LITS.US,D,20150529,000000,37.2,38.2,37.2,38,13770,0
+LITS.US,D,20150601,000000,38.2,38.84,37.6,38.4,24488.1,0
+LITS.US,D,20150602,000000,38,39.4,38,39.2,35849.9,0
+LITS.US,D,20150603,000000,39.6,41.8,39.2,40.6,99490,0
+LITS.US,D,20150604,000000,40.2,41,38.8,39.8,33465,0
+LITS.US,D,20150605,000000,39.2,40.2,39,40.2,27480,0
+LITS.US,D,20150608,000000,40.2,40.6,39.2,39.6,19895,0
+LITS.US,D,20150609,000000,40,40,38.6,40,29245.95,0
+LITS.US,D,20150610,000000,39.2,39.8,39.2,39.6,21326.9,0
+LITS.US,D,20150611,000000,40,41,38.2,39.6,55762.6,0
+LITS.US,D,20150612,000000,38,38.2,37,38,71220,0
+LITS.US,D,20150615,000000,38.2,38.2,36.6,37.2,27290,0
+LITS.US,D,20150616,000000,36.6,37.2,33,35.2,89710,0
+LITS.US,D,20150617,000000,34.8,35.2,33.6,35,44000,0
+LITS.US,D,20150618,000000,34.8,35.4,34,35.2,33000,0
+LITS.US,D,20150619,000000,35,35.6,35,35.4,17040,0
+LITS.US,D,20150622,000000,35.2,36.4,35.2,36,21570,0
+LITS.US,D,20150623,000000,36,36.6,35.002,35.4,16795.05,0
+LITS.US,D,20150624,000000,35,35.8,34.6,34.8,29680,0
+LITS.US,D,20150625,000000,35,35.6,34.8,34.8,12060,0
+LITS.US,D,20150626,000000,34.8,35.4,33.8,35,30610,0
+LITS.US,D,20150629,000000,34.2,34.4,33,34,32585,0
+LITS.US,D,20150630,000000,34.4,34.4,33.6,34.2,11206.85,0
+LITS.US,D,20150701,000000,34.4,34.4,33.8,34,11515,0
+LITS.US,D,20150702,000000,34,35.6,33.8,35.4,18030,0
+LITS.US,D,20150706,000000,33.8,35.2,33.8,34.8,14075,0
+LITS.US,D,20150707,000000,34.8,35.2,34.4,35,13935,0
+LITS.US,D,20150708,000000,34.2,34.6,33.6,34.2,25450,0
+LITS.US,D,20150709,000000,34.4,34.8,34,34.2,9065,0
+LITS.US,D,20150710,000000,34.6,34.6,34,34.6,16810,0
+LITS.US,D,20150713,000000,34.2,35.4,34.2,34.8,21075,0
+LITS.US,D,20150714,000000,34.8,35.2,34,34.6,23588.75,0
+LITS.US,D,20150715,000000,34.4,35.6,34.2,34.8,22835.6,0
+LITS.US,D,20150716,000000,35,35.6,34.8,35,16445,0
+LITS.US,D,20150717,000000,35.4,35.4,34.4,35.2,18310,0
+LITS.US,D,20150720,000000,34.6,35.2,34,34.2,19885,0
+LITS.US,D,20150721,000000,34.4,34.6,33.4,33.6,12715,0
+LITS.US,D,20150722,000000,33.2,33.8,31.8,33,15930,0
+LITS.US,D,20150723,000000,33,33.8,31.4,33.2,18970,0
+LITS.US,D,20150724,000000,32.8,33,32.2,32.2,17080,0
+LITS.US,D,20150727,000000,32.2,32.6,31,31,29520,0
+LITS.US,D,20150728,000000,31.2,32,31.2,31.4,13310,0
+LITS.US,D,20150729,000000,31.6,33.2,31.6,33,13675,0
+LITS.US,D,20150730,000000,33,33.4,32,32,8425,0
+LITS.US,D,20150731,000000,32,32.8,31,31.2,22210,0
+LITS.US,D,20150803,000000,31,32.2,29.4,29.8,14970.35,0
+LITS.US,D,20150804,000000,29.8,31,29.4,29.8,12335,0
+LITS.US,D,20150805,000000,30,30.6,29.4,30,11155,0
+LITS.US,D,20150806,000000,30.6,31.2,30.2,31.2,16020.2,0
+LITS.US,D,20150807,000000,31.2,36.4,30.6,34.4,50525,0
+LITS.US,D,20150810,000000,35.4,36,32.4,33.4,26370,0
+LITS.US,D,20150811,000000,33.6,35,32,32.4,12550.2,0
+LITS.US,D,20150812,000000,32.6,34.2,31.6,33.8,9055,0
+LITS.US,D,20150813,000000,33.6,34.2,32.8,33,6775,0
+LITS.US,D,20150814,000000,33,33.4,31.6,32,10820,0
+LITS.US,D,20150817,000000,32.4,34.6,32,34.2,13835,0
+LITS.US,D,20150818,000000,34.6,36.2,33.2,34.2,13490,0
+LITS.US,D,20150819,000000,33.8,38,33.8,38,60095,0
+LITS.US,D,20150820,000000,40.6,41.6,34.4,35.4,91710,0
+LITS.US,D,20150821,000000,35,37.2,34,35,21900,0
+LITS.US,D,20150824,000000,32.602,35,30.878,33,25557.2,0
+LITS.US,D,20150825,000000,33.8,34.6,33.2,33.8,11000,0
+LITS.US,D,20150826,000000,34.4,34.4,32.6,33.2,14215,0
+LITS.US,D,20150827,000000,34,34.4,33.2,33.8,8785,0
+LITS.US,D,20150828,000000,33.6,34.8,33.6,34.6,14645,0
+LITS.US,D,20150831,000000,34.8,37,34.8,36.4,20505,0
+LITS.US,D,20150901,000000,36.4,37,35.8,36,38260,0
+LITS.US,D,20150902,000000,36.6,38.2,36.6,37.2,33655,0
+LITS.US,D,20150903,000000,38.2,39.4,37.8,38.2,30560,0
+LITS.US,D,20150904,000000,38,38.6,36.2,37,25655,0
+LITS.US,D,20150908,000000,37,38.6,37,37.2,20130,0
+LITS.US,D,20150909,000000,37.4,38.2,36.2,36.8,15210,0
+LITS.US,D,20150910,000000,36.4,37.8,36.4,36.8,8969.05,0
+LITS.US,D,20150911,000000,36.6,37.4,36.4,37.2,7350,0
+LITS.US,D,20150914,000000,36.8,37.2,36.4,36.6,6300,0
+LITS.US,D,20150915,000000,36.6,37.4,36.2,36.4,7152.2,0
+LITS.US,D,20150916,000000,36.6,37,34.8,36,16215,0
+LITS.US,D,20150917,000000,35.6,36.8,35,36.6,14130.25,0
+LITS.US,D,20150918,000000,36.4,37.6,35.2,37.6,13950,0
+LITS.US,D,20150921,000000,37.2,38.2,36,36.4,17450,0
+LITS.US,D,20150922,000000,35.8,36.4,35.2,36,11875,0
+LITS.US,D,20150923,000000,35.6,36.8,35.202,36,10266.7,0
+LITS.US,D,20150924,000000,35.6,35.8,34,34.4,14667.6,0
+LITS.US,D,20150925,000000,34.4,35,32.6,33.6,24180,0
+LITS.US,D,20150928,000000,34,34,31.6,32.2,22987.95,0
+LITS.US,D,20150929,000000,32.4,32.8,31,31.4,21320,0
+LITS.US,D,20150930,000000,32,33,30.6,31.4,26670,0
+LITS.US,D,20151001,000000,32,32.6,30.4,31,11315,0
+LITS.US,D,20151002,000000,30.8,32.4,30.8,32,4975,0
+LITS.US,D,20151005,000000,32,33.202,32,32.6,11370,0
+LITS.US,D,20151006,000000,33.2,34.2,32,32.8,15395,0
+LITS.US,D,20151007,000000,33.6,35,32.4,34.4,24585,0
+LITS.US,D,20151008,000000,34,34.8,33.6,34,11240,0
+LITS.US,D,20151009,000000,34,35.4,33.8,34.6,7730,0
+LITS.US,D,20151012,000000,34,35.002,33.6,33.8,6564.45,0
+LITS.US,D,20151013,000000,34,35.2,33.8,34.2,14390,0
+LITS.US,D,20151014,000000,34.8,35.2,33.8,34.8,11240,0
+LITS.US,D,20151015,000000,34.4,37.4,34,36.4,21655,0
+LITS.US,D,20151016,000000,36.8,37.2,35.6,36.6,16785,0
+LITS.US,D,20151019,000000,35.6,39.4,35.4,35.4,69373.4,0
+LITS.US,D,20151020,000000,36.2,38.2,35.4,36,24735,0
+LITS.US,D,20151021,000000,36,36.8,35,35.8,10725,0
+LITS.US,D,20151022,000000,36.2,36.2,32.8,34,31770,0
+LITS.US,D,20151023,000000,34.6,35.4,33.6,34.2,13400,0
+LITS.US,D,20151026,000000,34,36.2,34,35,13115,0
+LITS.US,D,20151027,000000,35.2,35.2,34,34.2,22730,0
+LITS.US,D,20151028,000000,34.2,36,34.2,35.4,14225,0
+LITS.US,D,20151029,000000,35.6,36.8,35,35.6,16555,0
+LITS.US,D,20151030,000000,35.2,36.4,35,35.8,10835,0
+LITS.US,D,20151102,000000,36,37.2,35.6,36.2,24955.75,0
+LITS.US,D,20151103,000000,36,37.2,35.6,36.6,35285,0
+LITS.US,D,20151104,000000,37,42.4,37,41.8,156288.55,0
+LITS.US,D,20151105,000000,37.6,41,36,36.6,102475,0
+LITS.US,D,20151106,000000,37.4,37.4,35,35.8,31795,0
+LITS.US,D,20151109,000000,36.4,36.8,33.8,34.4,44556.15,0
+LITS.US,D,20151110,000000,34.4,34.6,32,34.4,65840,0
+LITS.US,D,20151111,000000,34.4,35.4,34,34,20885,0
+LITS.US,D,20151112,000000,34,34.6,32.6,33.8,24465,0
+LITS.US,D,20151113,000000,34,35.8,33.8,34.2,23575,0
+LITS.US,D,20151116,000000,34.2,34.2,32.4,33.2,22385,0
+LITS.US,D,20151117,000000,33.4,33.6,32.2,33,17675,0
+LITS.US,D,20151118,000000,33,33.6,32.4,32.8,12805,0
+LITS.US,D,20151119,000000,32.6,33.2,32.2,32.8,15650,0
+LITS.US,D,20151120,000000,32.6,33.8,32.4,32.8,18830,0
+LITS.US,D,20151123,000000,33.2,34,32,33.8,13660,0
+LITS.US,D,20151124,000000,33.4,34.6,33.4,34,12095,0
+LITS.US,D,20151125,000000,33.8,34.4,33.4,34.2,11515,0
+LITS.US,D,20151127,000000,34.6,37,34.6,36,26125,0
+LITS.US,D,20151130,000000,36.2,37,34.8,36.4,17275,0
+LITS.US,D,20151201,000000,36.4,36.402,35,35.2,15263.05,0
+LITS.US,D,20151202,000000,34.8,35.9,34.4,34.6,14469.25,0
+LITS.US,D,20151203,000000,33.6,35,33.2,33.8,18554.15,0
+LITS.US,D,20151204,000000,33.6,33.6,30.8,30.8,56735,0
+LITS.US,D,20151207,000000,37.6,38.4,33.4,33.6,337130,0
+LITS.US,D,20151208,000000,33.2,36,31.2,35.4,66371.65,0
+LITS.US,D,20151209,000000,35.8,35.8,33.2,33.6,32090,0
+LITS.US,D,20151210,000000,33,35.8,33,34.6,29865,0
+LITS.US,D,20151211,000000,34.6,35,32.2,32.8,24080,0
+LITS.US,D,20151214,000000,32.4,32.8,30.8,31,33644.9,0
+LITS.US,D,20151215,000000,31,32,30.6,31.6,20175,0
+LITS.US,D,20151216,000000,31.6,33,31.4,32.4,18340,0
+LITS.US,D,20151217,000000,32,33.8,32,33,9305,0
+LITS.US,D,20151218,000000,33.2,34.6,32.6,34.6,27535,0
+LITS.US,D,20151221,000000,34.6,35.8,34.4,35.4,20765,0
+LITS.US,D,20151222,000000,35,35.8,33.3,35,18127.7,0
+LITS.US,D,20151223,000000,35,35.8,35,35.8,18725,0
+LITS.US,D,20151224,000000,35.2,36,35.2,35.6,7268.9,0
+LITS.US,D,20151228,000000,35.4,36,34.2,34.2,9348.05,0
+LITS.US,D,20151229,000000,34.2,34.8,32.8,33,17446.45,0
+LITS.US,D,20151230,000000,32.8,34,32,32.2,11453.4,0
+LITS.US,D,20151231,000000,32.8,33.02,31.8,32,22447.95,0
+LITS.US,D,20160104,000000,32.2,33.4,31,33.4,21683.45,0
+LITS.US,D,20160105,000000,32.8,33,31.6,32.2,10753.3,0
+LITS.US,D,20160106,000000,31.6,32.8,31.2,31.6,27243.35,0
+LITS.US,D,20160107,000000,31.2,32.4,30.8,31.2,20765.9,0
+LITS.US,D,20160108,000000,31.6,32,29.8,30.3,15446.95,0
+LITS.US,D,20160111,000000,30.2,30.2,27,28,34188.4,0
+LITS.US,D,20160112,000000,28.2,29.6,27.8,28,8831.55,0
+LITS.US,D,20160113,000000,28.2,29.4,27,27.6,21099.1,0
+LITS.US,D,20160114,000000,27.4,29.2,27,27.8,16316.1,0
+LITS.US,D,20160115,000000,27.6,27.6,26,26.8,15577.2,0
+LITS.US,D,20160119,000000,26.8,27.8,25.2,26.2,17205,0
+LITS.US,D,20160120,000000,26.4,27.4,23,26.4,34179.65,0
+LITS.US,D,20160121,000000,26.4,26.8,25.022,26,9869.45,0
+LITS.US,D,20160122,000000,26,26.4,25.4,26,6536.55,0
+LITS.US,D,20160125,000000,25.8,27.34,25.4,26.2,10089.3,0
+LITS.US,D,20160126,000000,26.4,27.316,25.4,26.6,5626.7,0
+LITS.US,D,20160127,000000,26.2,26.8,25.4,25.6,3437,0
+LITS.US,D,20160128,000000,25.2,25.8,24.2,25.2,11809.5,0
+LITS.US,D,20160129,000000,24.6,26.4,24.6,25.4,4859.4,0
+LITS.US,D,20160201,000000,25.2,27,25.2,26.6,5214.8,0
+LITS.US,D,20160202,000000,26,27,26,26.2,1534.35,0
+LITS.US,D,20160203,000000,26,26,24,24.8,8552.3,0
+LITS.US,D,20160204,000000,24.8,25.8,24.8,24.8,14271.4,0
+LITS.US,D,20160205,000000,24.4,25.8,24.4,24.8,8025.7,0
+LITS.US,D,20160208,000000,24.6,24.8,23,23.4,11936.25,0
+LITS.US,D,20160209,000000,23,24.6,22.6,22.6,9487.7,0
+LITS.US,D,20160210,000000,22.8,23.6,20,20.2,16478.95,0
+LITS.US,D,20160211,000000,20,22.4,17.4,21.2,23329.5,0
+LITS.US,D,20160212,000000,21,22,20.4,20.8,6312.85,0
+LITS.US,D,20160216,000000,20.6,22.4,20.376,21.2,7321.7,0
+LITS.US,D,20160217,000000,21,22.6,20.6,21.8,10405.2,0
+LITS.US,D,20160218,000000,22,22.6,21.2,21.8,7836.2,0
+LITS.US,D,20160219,000000,22.798,23.4,21.54,23,4733.35,0
+LITS.US,D,20160222,000000,22.6,23.6,22.6,22.6,2419.7,0
+LITS.US,D,20160223,000000,22.8,23.4,21.4,21.8,3522.3,0
+LITS.US,D,20160224,000000,21.6,22.8,21.6,22,4387.6,0
+LITS.US,D,20160225,000000,22,23.6,22,23,6029.9,0
+LITS.US,D,20160226,000000,23.2,25.8,22.6,24.4,7821.3,0
+LITS.US,D,20160229,000000,25.2,25.4,23.2,23.2,3682.55,0
+LITS.US,D,20160301,000000,23.2,24.28,23,23.2,4108.25,0
+LITS.US,D,20160302,000000,23.2,24.6,23.2,23.6,4196.95,0
+LITS.US,D,20160303,000000,24,26,23.6,24.4,7343,0
+LITS.US,D,20160304,000000,24.6,25.6,23.6,24,4569.25,0
+LITS.US,D,20160307,000000,24,25.4,23.6,24.2,6203.55,0
+LITS.US,D,20160308,000000,24.4,25.2,24,24.8,4390.25,0
+LITS.US,D,20160309,000000,24.8,25.6,24.2,24.6,5485.75,0
+LITS.US,D,20160310,000000,24.6,25.2,24,24.4,2868.6,0
+LITS.US,D,20160311,000000,24.6,26,23,24.4,13747.05,0
+LITS.US,D,20160314,000000,24,24.6,23.604,23.8,4230.5,0
+LITS.US,D,20160315,000000,24.8,25.6,23.6,23.6,10544.5,0
+LITS.US,D,20160316,000000,23.8,25.4,22.6,24.6,11174.1,0
+LITS.US,D,20160317,000000,24,25.4,23.4,23.6,6227.5,0
+LITS.US,D,20160318,000000,23.8,24.6,23.6,23.8,3639.05,0
+LITS.US,D,20160321,000000,24,25.2,23.6,24.2,5927.75,0
+LITS.US,D,20160322,000000,24.4,25,24,24,3589.15,0
+LITS.US,D,20160323,000000,24,24.6,23.4,23.4,1649.1,0
+LITS.US,D,20160324,000000,23.6,24.4,23.4,24,1336.25,0
+LITS.US,D,20160328,000000,24,24.6,23.6,23.8,3245.35,0
+LITS.US,D,20160329,000000,24,24.6,23.608,23.8,2514.35,0
+LITS.US,D,20160330,000000,24,26.4,24,25.4,17445.35,0
+LITS.US,D,20160331,000000,25.6,27,25.002,25.2,8087,0
+LITS.US,D,20160401,000000,25.4,26.8,25,25,4561.75,0
+LITS.US,D,20160404,000000,25,26.6,25,25.6,2773.85,0
+LITS.US,D,20160405,000000,25.6,26.6,25.4,26.2,3589.15,0
+LITS.US,D,20160406,000000,26.2,28.2,25.8,27,16266.6,0
+LITS.US,D,20160407,000000,26.4,28,26,27.4,9053,0
+LITS.US,D,20160408,000000,27,28.8,27,27.8,8008.35,0
+LITS.US,D,20160411,000000,28.4,30.6,27.5,30,19725.9,0
+LITS.US,D,20160412,000000,29.6,30.8,28,29.9,25716.5,0
+LITS.US,D,20160413,000000,29.8,30.4,27.998,29.8,14863,0
+LITS.US,D,20160414,000000,30.2,33.4,29.4,32.8,35271.4,0
+LITS.US,D,20160415,000000,32,36,31.6,32,55909.15,0
+LITS.US,D,20160418,000000,31.8,31.8,29.8,30.2,19764.6,0
+LITS.US,D,20160419,000000,30,31.6,30,30.6,17312.8,0
+LITS.US,D,20160420,000000,32,32,30,30.6,19648.1,0
+LITS.US,D,20160421,000000,30.6,31.2,30,30.2,9053.45,0
+LITS.US,D,20160422,000000,30.2,31,29.032,30.4,12096.65,0
+LITS.US,D,20160425,000000,30,30.6,29.6,29.8,4726.95,0
+LITS.US,D,20160426,000000,30,30,28.2,28.6,7497.65,0
+LITS.US,D,20160427,000000,28.6,29.4,28.2,28.8,3591.6,0
+LITS.US,D,20160428,000000,29,29,27.8,28.2,6870.55,0
+LITS.US,D,20160429,000000,28.2,28.8,27.8,27.8,4320.25,0
+LITS.US,D,20160502,000000,28,29,27.8,28.8,5274.35,0
+LITS.US,D,20160503,000000,28.8,29,27.8,28.2,1844.9,0
+LITS.US,D,20160504,000000,28,29,26.8,27.6,8337,0
+LITS.US,D,20160505,000000,27.64,28,26.6,27.4,6771.6,0
+LITS.US,D,20160506,000000,27.4,28.4,26.4,26.8,6725.9,0
+LITS.US,D,20160509,000000,27,29,26.802,28,2715.35,0
+LITS.US,D,20160510,000000,28.4,28.8,27,28.2,1564.1,0
+LITS.US,D,20160511,000000,28.6,28.6,27.8,27.8,3466.5,0
+LITS.US,D,20160512,000000,28.6,29,27.6,28,7814.15,0
+LITS.US,D,20160513,000000,28,28.2,27.2,28.2,3101.45,0
+LITS.US,D,20160516,000000,28.2,28.2,27.8,27.8,1884.9,0
+LITS.US,D,20160517,000000,27.8,27.8,27.2,27.6,1960.1,0
+LITS.US,D,20160518,000000,27.8,27.8,26.8,27,2835.05,0
+LITS.US,D,20160519,000000,26.8,27.8,26.8,26.8,3974.1,0
+LITS.US,D,20160520,000000,26.6,27.8,26,27,4177.8,0
+LITS.US,D,20160523,000000,26.8,27.8,26.4,27.8,1548.1,0
+LITS.US,D,20160524,000000,27.8,28.8,27.2,27.8,3909.35,0
+LITS.US,D,20160525,000000,27.8,28.6,27.6,28.4,3382.75,0
+LITS.US,D,20160526,000000,28.4,29,27.6,28.6,3029.15,0
+LITS.US,D,20160527,000000,28.4,29,28,28.6,1937.1,0
+LITS.US,D,20160531,000000,28.4,30,27.6,28.8,19047.75,0
+LITS.US,D,20160601,000000,29,29.4,28.1,28.6,9039.5,0
+LITS.US,D,20160602,000000,28.4,31.8,27.8,28.4,62179.95,0
+LITS.US,D,20160603,000000,28.4,29.4,28.4,29,12210.55,0
+LITS.US,D,20160606,000000,28.6,30.398,28.6,29.2,6344.75,0
+LITS.US,D,20160607,000000,29,29.8,28.6,29.2,8352.55,0
+LITS.US,D,20160608,000000,30,30.036,28,28.8,10035.95,0
+LITS.US,D,20160609,000000,28.4,29,27.8,28.2,6576.9,0
+LITS.US,D,20160610,000000,28.2,28.2,27.2,27.8,4798.4,0
+LITS.US,D,20160613,000000,27.4,27.8,27,27,5837.4,0
+LITS.US,D,20160614,000000,27,27.2,26,26.6,7365.5,0
+LITS.US,D,20160615,000000,26.2,26.2,25,25.6,16264.95,0
+LITS.US,D,20160616,000000,25.4,26.2,24.6,26.2,5998.3,0
+LITS.US,D,20160617,000000,27,27,25,25.4,4503.05,0
+LITS.US,D,20160620,000000,25.4,27,25.4,26.4,3363,0
+LITS.US,D,20160621,000000,26.798,26.8,25.4,26.2,2773.5,0
+LITS.US,D,20160622,000000,26,26.4,25.4,25.8,3930.2,0
+LITS.US,D,20160623,000000,27,27.4,26.8,26.8,3698.8,0
+LITS.US,D,20160624,000000,28,28,25.816,27.2,5384.45,0
+LITS.US,D,20160627,000000,27.4,28.7,25,25.4,6446.25,0
+LITS.US,D,20160628,000000,26.6,27.598,26.4,27.28,3497.3,0
+LITS.US,D,20160629,000000,26.802,28.2,25.8,26.8,7514.3,0
+LITS.US,D,20160630,000000,27.4,28,27,27.2,4608.05,0
+LITS.US,D,20160701,000000,27.2,28.4,27,27.8,5782.95,0
+LITS.US,D,20160705,000000,27.2,28.4,27.2,27.4,2488.55,0
+LITS.US,D,20160706,000000,27.6,28.6,27.2,27.2,13273.45,0
+LITS.US,D,20160707,000000,27.4,28.6,27.4,28.2,4322.6,0
+LITS.US,D,20160708,000000,28,28.8,27.4,28.3,6851.95,0
+LITS.US,D,20160711,000000,28,29,27.34,27.8,7515.85,0
+LITS.US,D,20160712,000000,27.4,29,27.4,28,9490.45,0
+LITS.US,D,20160713,000000,28,28.8,27.4,27.6,6103.2,0
+LITS.US,D,20160714,000000,27.8,29,27.402,27.6,16920.7,0
+LITS.US,D,20160715,000000,27.6,28.2,27.6,28,2029.4,0
+LITS.US,D,20160718,000000,27.8,28.4,27.4,27.8,6738.45,0
+LITS.US,D,20160719,000000,28.6,28.6,27.4,27.6,1894.15,0
+LITS.US,D,20160720,000000,28.2,28.2,27,27.6,6710.55,0
+LITS.US,D,20160721,000000,27.2,27.8,27.2,27.8,2043.75,0
+LITS.US,D,20160722,000000,27.8,27.8,27.2,27.4,1329.5,0
+LITS.US,D,20160725,000000,27.8,28.2,27,28,7875.95,0
+LITS.US,D,20160726,000000,27.8,27.8,27.2,27.8,4462.6,0
+LITS.US,D,20160727,000000,28,28,27.6,27.6,3386.7,0
+LITS.US,D,20160728,000000,27.8,28,27.2,27.202,4686.3,0
+LITS.US,D,20160729,000000,27.6,27.8,26.4,27.6,3329.4,0
+LITS.US,D,20160801,000000,31.6,31.6,27.82,29.4,141040.4,0
+LITS.US,D,20160802,000000,29.6,29.6,27.6,29.2,25249.45,0
+LITS.US,D,20160803,000000,29.4,29.496,28.4,29,14153.35,0
+LITS.US,D,20160804,000000,29.6,29.8,28.6,29.6,13452.6,0
+LITS.US,D,20160805,000000,29.4,32.4,29,32.2,55296.15,0
+LITS.US,D,20160808,000000,45.6,45.6,39,41.2,434351.9,0
+LITS.US,D,20160809,000000,41.4,42,38,39.2,101347.15,0
+LITS.US,D,20160810,000000,39,39.6,37.6,39.4,51405.45,0
+LITS.US,D,20160811,000000,39.4,40,38.2,39.6,27692.55,0
+LITS.US,D,20160812,000000,39.2,41.4,39.006,40.6,36617.4,0
+LITS.US,D,20160815,000000,40.2,41.52,40,40.8,33699.3,0
+LITS.US,D,20160816,000000,40.8,41.2,39.42,39.8,34345.9,0
+LITS.US,D,20160817,000000,39.6,41.2,38,40.6,44234.95,0
+LITS.US,D,20160818,000000,40.2,41.2,38.4,38.8,44653.4,0
+LITS.US,D,20160819,000000,38.4,39.6,38.4,39.2,10729.85,0
+LITS.US,D,20160822,000000,39.6,41,38.6,40.8,27860.25,0
+LITS.US,D,20160823,000000,40.6,42.6,40.2,41,77010.25,0
+LITS.US,D,20160824,000000,41,41.404,39.2,39.4,23458.2,0
+LITS.US,D,20160825,000000,39,40,39,39.6,11086.05,0
+LITS.US,D,20160826,000000,39.6,40.2,38,38.2,23898.9,0
+LITS.US,D,20160829,000000,38.2,39,38,38,8145.7,0
+LITS.US,D,20160830,000000,38,39,38,38,8443.45,0
+LITS.US,D,20160831,000000,38.2,38.6,35.6,35.8,23358.05,0
+LITS.US,D,20160901,000000,35.6,36.6,34.2,35.2,23129.2,0
+LITS.US,D,20160902,000000,34.8,35.6,33.8,35.2,5997.3,0
+LITS.US,D,20160906,000000,34.8,38.4,34.6,37.6,29686.1,0
+LITS.US,D,20160907,000000,38.4,38.4,36.8,37.4,10282.6,0
+LITS.US,D,20160908,000000,37,37.8,36.6,37.4,7529.65,0
+LITS.US,D,20160909,000000,37,37.4,35.6,35.8,13665.55,0
+LITS.US,D,20160912,000000,36.2,36.4,34.6,35.4,12245.1,0
+LITS.US,D,20160913,000000,35.6,35.6,34,34.8,11799.9,0
+LITS.US,D,20160914,000000,34.6,36,34.6,35.4,10202.6,0
+LITS.US,D,20160915,000000,35.4,36,34.4,35.2,9599.75,0
+LITS.US,D,20160916,000000,35,35.4,34,34.2,17425.25,0
+LITS.US,D,20160919,000000,34.4,35,34,34.2,6914,0
+LITS.US,D,20160920,000000,34.3,35.2,34.1,35.2,14623.45,0
+LITS.US,D,20160921,000000,35.2,35.4,34.2,35,12221.8,0
+LITS.US,D,20160922,000000,35,35.4,33.6,34.6,18605.3,0
+LITS.US,D,20160923,000000,34.6,35,33.8,33.8,9224.15,0
+LITS.US,D,20160926,000000,34,35.2,34,34.2,6794.35,0
+LITS.US,D,20160927,000000,34,34.8,34,34.8,9242.3,0
+LITS.US,D,20160928,000000,34.8,35.4,34.4,34.8,7865.3,0
+LITS.US,D,20160929,000000,35,35.2,34.4,34.8,9564.35,0
+LITS.US,D,20160930,000000,34.6,35.6,34.4,35.2,9869.5,0
+LITS.US,D,20161003,000000,36,37.8,35.8,37.2,56108,0
+LITS.US,D,20161004,000000,37.2,37.4,35.4,35.4,10693.05,0
+LITS.US,D,20161005,000000,35.2,36.8,35,35.4,12323.55,0
+LITS.US,D,20161006,000000,35.72,35.8,34.8,35.2,5917.4,0
+LITS.US,D,20161007,000000,35.2,35.398,34.4,35.2,8663.45,0
+LITS.US,D,20161010,000000,35,35.2,34.8,35,4300.45,0
+LITS.US,D,20161011,000000,34.4,35.4,33.6,34,8377.25,0
+LITS.US,D,20161012,000000,34,35,34,34.2,12126.65,0
+LITS.US,D,20161013,000000,34.6,35.18,34.2,35,9944.55,0
+LITS.US,D,20161014,000000,35.2,35.2,34,34,10382.55,0
+LITS.US,D,20161017,000000,34,34,31.2,32.2,19984.5,0
+LITS.US,D,20161018,000000,32.2,32.8,32.2,32.6,1852,0
+LITS.US,D,20161019,000000,32.4,32.8,32,32.4,2321.8,0
+LITS.US,D,20161020,000000,32.58,33.2,32.58,33,1663.8,0
+LITS.US,D,20161021,000000,33.2,33.2,32,32.4,4842.3,0
+LITS.US,D,20161024,000000,32.46,33,32.2,32.2,4141.3,0
+LITS.US,D,20161025,000000,32.2,33.2,31.6,32.8,7956.3,0
+LITS.US,D,20161026,000000,32.4,32.6,31.6,31.8,5437.55,0
+LITS.US,D,20161027,000000,31.734,32,30.2,30.4,8111.95,0
+LITS.US,D,20161028,000000,30,30.4,29.6,29.8,14087.65,0
+LITS.US,D,20161031,000000,30,30.8,29.4,30.4,7666.8,0
+LITS.US,D,20161101,000000,30.2,31,29.002,30,10620.75,0
+LITS.US,D,20161102,000000,30,30.198,29.2,30,7997.35,0
+LITS.US,D,20161103,000000,30,30.78,28.8,29,13325.15,0
+LITS.US,D,20161104,000000,29,29.6,28.6,29,5323.35,0
+LITS.US,D,20161107,000000,29,29.68,28.8,29,5133.95,0
+LITS.US,D,20161108,000000,29,30,28.6,30,6246,0
+LITS.US,D,20161109,000000,29.4,30.752,29.4,30.2,8236.85,0
+LITS.US,D,20161110,000000,31,32,30.4,32,11478.55,0
+LITS.US,D,20161111,000000,31.6,33.4,31.6,33.2,8328.6,0
+LITS.US,D,20161114,000000,33.4,33.67,32,32.4,9437.3,0
+LITS.US,D,20161115,000000,32.2,33.2,32,33,2915.4,0
+LITS.US,D,20161116,000000,33,33,31.2,31.8,5687.65,0
+LITS.US,D,20161117,000000,31.6,32.6,31.6,31.8,5462.6,0
+LITS.US,D,20161118,000000,31.4,32,31.4,31.6,2910.1,0
+LITS.US,D,20161121,000000,31.2,32.4,31.2,32.2,5790.7,0
+LITS.US,D,20161122,000000,31.8,32.6,31.8,32.2,5540.3,0
+LITS.US,D,20161123,000000,31.6,31.802,31.208,31.8,8576.65,0
+LITS.US,D,20161125,000000,31.8,33,31.4,32.8,5286.95,0
+LITS.US,D,20161128,000000,32.8,35.4,31.87,34.2,73718.45,0
+LITS.US,D,20161129,000000,34.6,34.6,32.8,33.2,25465.9,0
+LITS.US,D,20161130,000000,33,33.4,28.22,30.8,33380.05,0
+LITS.US,D,20161201,000000,32.2,32.4,31,31.6,20200,0
+LITS.US,D,20161202,000000,32,33,31.4,31.6,33946.6,0
+LITS.US,D,20161205,000000,32.2,32.6,31.2,32,23466.4,0
+LITS.US,D,20161206,000000,31.8,32,30.6,31.4,12500.5,0
+LITS.US,D,20161207,000000,31.2,31.4,30.6,30.8,10373.95,0
+LITS.US,D,20161208,000000,30.6,31.6,30.2,31.2,10311.75,0
+LITS.US,D,20161209,000000,31.2,32,31.2,31.6,11069.95,0
+LITS.US,D,20161212,000000,31.8,31.8,30,30.4,7861.35,0
+LITS.US,D,20161213,000000,30.4,30.6,29.2,29.2,9877.5,0
+LITS.US,D,20161214,000000,29.6,29.6,28.4,28.6,8951.6,0
+LITS.US,D,20161215,000000,28.6,29.4,28.4,28.6,11837.55,0
+LITS.US,D,20161216,000000,28.8,29.6,28,28.8,11919.85,0
+LITS.US,D,20161219,000000,29,29.8,28.6,29,12865.1,0
+LITS.US,D,20161220,000000,29,30,28.4,28.6,24158.1,0
+LITS.US,D,20161221,000000,29,29,28.4,28.6,11209.15,0
+LITS.US,D,20161222,000000,28.58,28.8,27.8,28.4,12367.55,0
+LITS.US,D,20161223,000000,28,29,27.828,28.2,7025.85,0
+LITS.US,D,20161227,000000,27.6,28.978,27.6,27.8,12737.25,0
+LITS.US,D,20161228,000000,28,28.8,27,27,33547.45,0
+LITS.US,D,20161229,000000,27.6,27.6,26.8,27.2,22161.15,0
+LITS.US,D,20161230,000000,27.2,29,27.2,28.8,18563.55,0
+LITS.US,D,20170103,000000,28.8,29.4,28,28,6020.3,0
+LITS.US,D,20170104,000000,28,29.6,28,29,11322.75,0
+LITS.US,D,20170105,000000,29.2,31,28.8,29.2,15623.2,0
+LITS.US,D,20170106,000000,29.4,30.6,29.4,30,7990.75,0
+LITS.US,D,20170109,000000,30,30.6,29.2,30,7112.35,0
+LITS.US,D,20170110,000000,30,30.6,29.8,30,5532.95,0
+LITS.US,D,20170111,000000,30.2,30.4,29,29.4,6111.05,0
+LITS.US,D,20170112,000000,30,30,28.956,29.4,3306.8,0
+LITS.US,D,20170113,000000,29.2,30.2,29,30.2,9514.7,0
+LITS.US,D,20170117,000000,30.4,31.2,29.8,30.8,13458.85,0
+LITS.US,D,20170118,000000,31.2,31.2,30.6,30.6,9119.15,0
+LITS.US,D,20170119,000000,30.8,31,30.6,31,5307.5,0
+LITS.US,D,20170120,000000,31.2,31.2,30.6,30.8,7064.5,0
+LITS.US,D,20170123,000000,30.798,30.8,29,30.2,15916.75,0
+LITS.US,D,20170124,000000,30.2,30.6,29.4,30.4,8649.8,0
+LITS.US,D,20170125,000000,30.4,30.8,30,30.5,6862.9,0
+LITS.US,D,20170126,000000,30.6,31,30.2,30.8,8949.7,0
+LITS.US,D,20170127,000000,30.8,31.2,30.6,31,9121.9,0
+LITS.US,D,20170130,000000,31.2,31.2,29.6,29.8,2830,0
+LITS.US,D,20170131,000000,29.8,30.4,29.57,30,7621.25,0
+LITS.US,D,20170201,000000,30,30.418,29.8,30.4,6166.9,0
+LITS.US,D,20170202,000000,30.4,30.6,29,30.2,7522.8,0
+LITS.US,D,20170203,000000,30.2,31.4,29.8,30.4,32241.85,0
+LITS.US,D,20170206,000000,30.2,31,30,31,7165,0
+LITS.US,D,20170207,000000,31,31.2,30.6,31,9808.85,0
+LITS.US,D,20170208,000000,31.8,34.6,31.8,32.198,61593.6,0
+LITS.US,D,20170209,000000,32.4,34.7,32.2,34.2,28725.3,0
+LITS.US,D,20170210,000000,34.6,36,34.4,35.6,30165.35,0
+LITS.US,D,20170213,000000,35.2,36.6,34.6,35.4,26425.95,0
+LITS.US,D,20170214,000000,35.2,35.6,33.402,34.6,12691.8,0
+LITS.US,D,20170215,000000,34.4,35,33.8,34.8,12742.1,0
+LITS.US,D,20170216,000000,34.8,34.8,33.8,34.578,9782.9,0
+LITS.US,D,20170217,000000,34.4,34.8,33.8,34.8,7799.6,0
+LITS.US,D,20170221,000000,35.2,35.2,34.2,34.6,8990.6,0
+LITS.US,D,20170222,000000,34.2,34.6,34,34,5017.55,0
+LITS.US,D,20170223,000000,34,34,33,33.8,8109.2,0
+LITS.US,D,20170224,000000,33.8,34.4,33,33.8,9894.25,0
+LITS.US,D,20170227,000000,34.4,34.4,33.6,34.2,15474.3,0
+LITS.US,D,20170228,000000,34.4,34.4,33.2,34.4,7114.3,0
+LITS.US,D,20170301,000000,33.8,34,33.6,33.6,9552.55,0
+LITS.US,D,20170302,000000,33.6,34.2,33.6,34,4593.6,0
+LITS.US,D,20170303,000000,33.6,34.3,33.6,34,7832.6,0
+LITS.US,D,20170306,000000,34,35.2,33.802,35.2,14890,0
+LITS.US,D,20170307,000000,35.6,35.6,33.64,34.2,10950.65,0
+LITS.US,D,20170308,000000,34.2,35.4,34.2,35.2,8612.55,0
+LITS.US,D,20170309,000000,35.4,37.6,34.2,34.8,27655.05,0
+LITS.US,D,20170310,000000,35.2,35.38,33.9,34.2,6897.4,0
+LITS.US,D,20170313,000000,33.8,34.4,32.2,33.4,16964.3,0
+LITS.US,D,20170314,000000,33.2,34,32.2,32.6,5975.5,0
+LITS.US,D,20170315,000000,32.6,34.2,32,33,7442.5,0
+LITS.US,D,20170316,000000,33.6,34,32.6,33,2070.9,0
+LITS.US,D,20170317,000000,33,33,32.2,32.6,4123.1,0
+LITS.US,D,20170320,000000,32.4,33,32,32.2,4889.15,0
+LITS.US,D,20170321,000000,32.4,32.78,30.8,31.6,11489.5,0
+LITS.US,D,20170322,000000,31.4,32.6,30.1,30.8,10450,0
+LITS.US,D,20170323,000000,30.8,32,30.2,31.4,5268.2,0
+LITS.US,D,20170324,000000,31,32.2,30.6,30.8,7792,0
+LITS.US,D,20170327,000000,30.8,32.4,30.4,31.6,9780.7,0
+LITS.US,D,20170328,000000,31.8,32,31.6,31.6,2315.05,0
+LITS.US,D,20170329,000000,31.4,32.4,31.4,32,9501.4,0
+LITS.US,D,20170330,000000,31.8,32.8,31.8,32.4,8521,0
+LITS.US,D,20170331,000000,32.6,32.6,31.8,32.4,4888.55,0
+LITS.US,D,20170403,000000,32.4,32.4,31.8,31.8,7810.75,0
+LITS.US,D,20170404,000000,31.6,32.6,31.6,32,5915.85,0
+LITS.US,D,20170405,000000,32.2,33,31.6,31.6,5332.6,0
+LITS.US,D,20170406,000000,31.8,32,29.6,30.6,14120.55,0
+LITS.US,D,20170407,000000,30.8,32,30,31.8,8210.45,0
+LITS.US,D,20170410,000000,32,32.6,31.4,32,4036.85,0
+LITS.US,D,20170411,000000,32.2,32.2,30.2,30.6,7807.35,0
+LITS.US,D,20170412,000000,32,32.2,30.6,31.2,2219.25,0
+LITS.US,D,20170413,000000,31.2,32,30.8,31.2,4911.05,0
+LITS.US,D,20170417,000000,31,32,30,30,12537.85,0
+LITS.US,D,20170418,000000,30,31.6,30,30.4,4678.45,0
+LITS.US,D,20170419,000000,30.2,31.4,30.2,30.8,4468,0
+LITS.US,D,20170420,000000,30.6,32.4,30.6,32,5879.85,0
+LITS.US,D,20170421,000000,32.2,32.8,31.4,31.4,2557.35,0
+LITS.US,D,20170424,000000,31,32.4,31,31.2,1858.9,0
+LITS.US,D,20170425,000000,31.4,32.4,31,31.2,4505.1,0
+LITS.US,D,20170426,000000,31.2,32.2,30.4,31,4596.35,0
+LITS.US,D,20170427,000000,30.8,32,30.4,31.8,2902.4,0
+LITS.US,D,20170428,000000,32,32,31.4,31.8,1627.25,0
+LITS.US,D,20170501,000000,32,32.4,31.4,32.2,1648.7,0
+LITS.US,D,20170502,000000,32.2,32.8,31.6,32.2,4157.85,0
+LITS.US,D,20170503,000000,32,32,31.4,32,3276.55,0
+LITS.US,D,20170504,000000,32.2,32.598,31,31.2,7323.05,0
+LITS.US,D,20170505,000000,31,32.24,31,32,3719.2,0
+LITS.US,D,20170508,000000,31.8,32,31.2,31.6,7853.45,0
+LITS.US,D,20170509,000000,32.8,33.2,31.6,32.7,14238.15,0
+LITS.US,D,20170510,000000,33.2,33.4,32.4,33.4,3989.35,0
+LITS.US,D,20170511,000000,33.8,33.8,32.834,33.4,9345.55,0
+LITS.US,D,20170512,000000,33,33.6,32.6,32.8,7362.55,0
+LITS.US,D,20170515,000000,33.4,33.8,32.6,33,6135.5,0
+LITS.US,D,20170516,000000,33.2,34,33,33.2,5809.45,0
+LITS.US,D,20170517,000000,33.4,33.6,32.8,32.8,3853.65,0
+LITS.US,D,20170518,000000,33,33.4,32.6,32.8,7664.95,0
+LITS.US,D,20170519,000000,32.8,33,31.6,32.4,6804.15,0
+LITS.US,D,20170522,000000,32.4,33.6,32.4,32.8,6379.05,0
+LITS.US,D,20170523,000000,33,33.4,32.6,33,2605.75,0
+LITS.US,D,20170524,000000,33.2,34.4,32.6,33.2,5981.4,0
+LITS.US,D,20170525,000000,35.8,39.7,35.4,39.4,67997.65,0
+LITS.US,D,20170526,000000,39,43.6,39,42.4,59939.6,0
+LITS.US,D,20170530,000000,44,45,41.6,42.6,43503.5,0
+LITS.US,D,20170531,000000,46.2,47,42.6,45,92214.45,0
+LITS.US,D,20170601,000000,44.8,44.8,41,41.4,35976.65,0
+LITS.US,D,20170602,000000,41.6,42.574,38.402,40.8,30699.85,0
+LITS.US,D,20170605,000000,42,42.366,39.4,40.8,23442.85,0
+LITS.US,D,20170606,000000,40.6,40.8,39,39.2,14862.3,0
+LITS.US,D,20170607,000000,39.4,40,39,39.6,18223.95,0
+LITS.US,D,20170608,000000,39.8,39.8,35.4,36.8,33735.1,0
+LITS.US,D,20170609,000000,37,37.2,35.4,36.4,14757.1,0
+LITS.US,D,20170612,000000,37.4,38.4,36,37,23723.35,0
+LITS.US,D,20170613,000000,37.8,41.8,37.2,39.8,32851.65,0
+LITS.US,D,20170614,000000,39.4,42.8,39.4,42,33430.5,0
+LITS.US,D,20170615,000000,42.2,42.2,40,41,16417.55,0
+LITS.US,D,20170616,000000,41,41.002,39.8,40.2,6386.2,0
+LITS.US,D,20170619,000000,40,41.8,39.2,41.2,12354.8,0
+LITS.US,D,20170620,000000,42,42,40.4,41.8,10695.25,0
+LITS.US,D,20170621,000000,42,43,41.6,42.6,14022.55,0
+LITS.US,D,20170622,000000,42.428,43.4,42,43.2,12244.75,0
+LITS.US,D,20170623,000000,43.4,46,42.8,46,31845.4,0
+LITS.US,D,20170626,000000,45.4,47,42,46.8,41817.9,0
+LITS.US,D,20170627,000000,46.2,46.8,44.6,46.8,18026.05,0
+LITS.US,D,20170628,000000,46.8,49.4,46.2,48.8,23139.95,0
+LITS.US,D,20170629,000000,49,50,46.2,48,25363.45,0
+LITS.US,D,20170630,000000,48.2,49,46.6,47.6,10189.9,0
+LITS.US,D,20170703,000000,48,48.6,46.8,47.8,6607.9,0
+LITS.US,D,20170705,000000,47.6,51.2,46.8,50.4,27765.9,0
+LITS.US,D,20170706,000000,51.8,58.4,49.6,56.6,40364.55,0
+LITS.US,D,20170707,000000,56.4,65.2,54,57.6,127643.15,0
+LITS.US,D,20170710,000000,58.4,58.98,50.4,55.2,43061.9,0
+LITS.US,D,20170711,000000,55,58.8,49.6,58.2,43531.1,0
+LITS.US,D,20170712,000000,58.2,60,54,58,25663.85,0
+LITS.US,D,20170713,000000,58,58.6,55,55.6,21054.9,0
+LITS.US,D,20170714,000000,55.2,56.8,54.202,56,35131.6,0
+LITS.US,D,20170717,000000,56,62,55.2,61.4,34037.75,0
+LITS.US,D,20170718,000000,61.8,62,57.8,60.2,32808,0
+LITS.US,D,20170719,000000,59.8,61.8,58.8,61.6,16810.3,0
+LITS.US,D,20170720,000000,62,62.5,60.4,61.4,12055.2,0
+LITS.US,D,20170721,000000,61,62,59,60.4,25881.8,0
+LITS.US,D,20170724,000000,61,61.8,59.4,60.8,11930.8,0
+LITS.US,D,20170725,000000,60.2,61.2,57.4,59.8,24750.05,0
+LITS.US,D,20170726,000000,59.6,63,56.6,61,35761.4,0
+LITS.US,D,20170727,000000,61.2,61.4,58,60.2,17713.85,0
+LITS.US,D,20170728,000000,60,60.8,58,59,12362.85,0
+LITS.US,D,20170731,000000,59.2,59.2,56.6,57.4,8953.85,0
+LITS.US,D,20170801,000000,56.8,58,54,57.4,17635.85,0
+LITS.US,D,20170802,000000,59.4,60.6,56.4,58,12308.45,0
+LITS.US,D,20170803,000000,58,58,54.8,55.6,9756.85,0
+LITS.US,D,20170804,000000,54.282,58.8,51.6,58.6,13753.05,0
+LITS.US,D,20170807,000000,59,59,56.42,57.4,9840.35,0
+LITS.US,D,20170808,000000,57.4,57.4,53.8,54.4,19709.75,0
+LITS.US,D,20170809,000000,54,56.38,53.702,54.8,13118.35,0
+LITS.US,D,20170810,000000,54.4,55.2,51.6,53,21105.95,0
+LITS.US,D,20170811,000000,52.6,54.6,52,54.4,7922.3,0
+LITS.US,D,20170814,000000,54,56,54,55.8,3779.5,0
+LITS.US,D,20170815,000000,55.8,56.8,54.6,55.4,5226.35,0
+LITS.US,D,20170816,000000,55,56,54.2,55.2,6449.05,0
+LITS.US,D,20170817,000000,54.8,55.8,53.6,54.8,9676.6,0
+LITS.US,D,20170818,000000,54.2,55,52,53.6,4643.7,0
+LITS.US,D,20170821,000000,53.4,53.8,50.8,52,15342.75,0
+LITS.US,D,20170822,000000,52.2,53,50.2,51.6,7554.2,0
+LITS.US,D,20170823,000000,51.2,52,48.8,48.8,13030.75,0
+LITS.US,D,20170824,000000,49,51.6,48.8,50.2,14250.65,0
+LITS.US,D,20170825,000000,50.2,52,49,51.4,6568.7,0
+LITS.US,D,20170828,000000,51.8,54,50.5,51.2,6394.35,0
+LITS.US,D,20170829,000000,50.8,53.6,50.2,52.8,4649.45,0
+LITS.US,D,20170830,000000,52.8,53.784,51.2,51.4,5295.35,0
+LITS.US,D,20170831,000000,51.6,53.6,51.6,52.8,5602.75,0
+LITS.US,D,20170901,000000,52.8,52.8,49.2,52.2,13963.2,0
+LITS.US,D,20170905,000000,53.4,57,53,55,19456.75,0
+LITS.US,D,20170906,000000,56.2,57.2,53,56,19061.15,0
+LITS.US,D,20170907,000000,55.6,57.7,53.6,57,14568.75,0
+LITS.US,D,20170908,000000,57.6,60.6,56.6,58.2,27734.4,0
+LITS.US,D,20170911,000000,58,58.8,55,56.2,10688.45,0
+LITS.US,D,20170912,000000,56.4,57,54,55.2,7007.4,0
+LITS.US,D,20170913,000000,54.8,56.2,53,53.2,12024.4,0
+LITS.US,D,20170914,000000,53.6,54,50.8,52.8,13467.75,0
+LITS.US,D,20170915,000000,52.6,55.6,51,55,12084.65,0
+LITS.US,D,20170918,000000,54.8,56.2,53.2,53.8,7004.65,0
+LITS.US,D,20170919,000000,54.2,55,53,53.8,5253.85,0
+LITS.US,D,20170920,000000,53.8,54.2,53,53.4,7036.65,0
+LITS.US,D,20170921,000000,52.8,55.4,52.8,54.8,6517.55,0
+LITS.US,D,20170922,000000,55.4,55.4,53.6,55,4741.65,0
+LITS.US,D,20170925,000000,54.6,55.2,53.4,53.8,7577.5,0
+LITS.US,D,20170926,000000,53.8,56.4,53.8,55,9387.3,0
+LITS.US,D,20170927,000000,54.6,55.868,54.2,54.6,4842.45,0
+LITS.US,D,20170928,000000,54.2,55.4,53.8,54.2,1612.2,0
+LITS.US,D,20170929,000000,53.8,55.4,53.2,53.6,4076.1,0
+LITS.US,D,20171002,000000,54,55.2,53.2,54,2782.95,0
+LITS.US,D,20171003,000000,53.4,55,53,54,7765.7,0
+LITS.US,D,20171004,000000,53.4,54.15,51.6,52,8406.95,0
+LITS.US,D,20171005,000000,51.4,53.6,51.2,52,8575.95,0
+LITS.US,D,20171006,000000,52,52.202,50,51.4,7184.7,0
+LITS.US,D,20171009,000000,51,51,48.8,48.8,9940.05,0
+LITS.US,D,20171010,000000,48.8,51.6,48.2,48.2,8047.6,0
+LITS.US,D,20171011,000000,48,51.284,47.4,48.6,8702.4,0
+LITS.US,D,20171012,000000,48.6,49.6,47.2,47.4,5859.95,0
+LITS.US,D,20171013,000000,48.4,48.4,45,46,16616.45,0
+LITS.US,D,20171016,000000,45.6,47.6,45.22,46.4,10119.55,0
+LITS.US,D,20171017,000000,46.8,47.4,46.002,46.6,9671.95,0
+LITS.US,D,20171018,000000,46.8,49.8,46.8,49.6,12253.55,0
+LITS.US,D,20171019,000000,49.2,55.4,48.2,52.4,50858.7,0
+LITS.US,D,20171020,000000,51,54.2,48.6,53.6,14747.8,0
+LITS.US,D,20171023,000000,54,55,53.6,54.8,11794,0
+LITS.US,D,20171024,000000,54.2,56,54.2,55.8,13409.9,0
+LITS.US,D,20171025,000000,55.8,57,54.8,56.6,13935.45,0
+LITS.US,D,20171026,000000,56.8,58,54.2,54.8,9039.85,0
+LITS.US,D,20171027,000000,54.2,54.242,50.6,51.8,12236,0
+LITS.US,D,20171030,000000,51.4,53.4,51,51.8,5119.85,0
+LITS.US,D,20171031,000000,51.2,53.8,51,52.4,5221.05,0
+LITS.US,D,20171101,000000,52.6,53.378,50.2,50.6,6965.9,0
+LITS.US,D,20171102,000000,51,53,50.282,52,6451.25,0
+LITS.US,D,20171103,000000,52.4,52.8,50.8,51,5597.35,0
+LITS.US,D,20171106,000000,50.6,52,50.6,51.6,3470.8,0
+LITS.US,D,20171107,000000,52.8,52.8,49.6,51.4,8204.4,0
+LITS.US,D,20171108,000000,49.2,50,43.8,47,48222.25,0
+LITS.US,D,20171109,000000,47.4,49.794,47,48.6,13141.9,0
+LITS.US,D,20171110,000000,48.6,51.2,47,49.4,12875,0
+LITS.US,D,20171113,000000,49.2,49.9,47.2,47.2,6130.8,0
+LITS.US,D,20171114,000000,47.6,47.6,44.6,45,11779.25,0
+LITS.US,D,20171115,000000,44.6,45.8,44.4,45,6809.7,0
+LITS.US,D,20171116,000000,44.6,46.4,44.2,46.2,8380.65,0
+LITS.US,D,20171117,000000,46.6,47.796,45.02,46.4,3042.8,0
+LITS.US,D,20171120,000000,46,46,42.4,42.6,17676.2,0
+LITS.US,D,20171121,000000,42.2,44.4,42.2,42.6,13862.55,0
+LITS.US,D,20171122,000000,42.4,47.2,42.286,47.2,8486.55,0
+LITS.US,D,20171124,000000,47.6,47.6,45.4,45.8,2562.85,0
+LITS.US,D,20171127,000000,46,46.6,44,44.6,6532.4,0
+LITS.US,D,20171128,000000,45,46.4,44,45.2,7319.05,0
+LITS.US,D,20171129,000000,45.6,46,44,44.4,4071.15,0
+LITS.US,D,20171130,000000,44.4,45.6,44.2,45,1682.25,0
+LITS.US,D,20171201,000000,44.6,45.8,43.248,45.2,4450.45,0
+LITS.US,D,20171204,000000,45,46,42.8,43,5950.4,0
+LITS.US,D,20171205,000000,42,45,42,45,8856.6,0
+LITS.US,D,20171206,000000,44.2,44.8,42.6,43.8,5503.25,0
+LITS.US,D,20171207,000000,43.8,45,43.4,45,5155.8,0
+LITS.US,D,20171208,000000,44.8,45.4,43.6,45.4,5174.3,0
+LITS.US,D,20171211,000000,45.8,45.8,42.8,43.2,7372.6,0
+LITS.US,D,20171212,000000,43.4,43.8,42.2,42.2,2581.95,0
+LITS.US,D,20171213,000000,42.4,43.2,41,42.4,8885.25,0
+LITS.US,D,20171214,000000,42.8,43.6,41.8,42.4,3317.45,0
+LITS.US,D,20171215,000000,42.4,44.8,42.4,43,4330.3,0
+LITS.US,D,20171218,000000,42.6,43,41.4,41.4,8762.15,0
+LITS.US,D,20171219,000000,41.4,43.1,41.2,41.6,6272.5,0
+LITS.US,D,20171220,000000,41.6,42,39.6,40.4,13722.35,0
+LITS.US,D,20171221,000000,39.2,40,35.8,38.6,12097.3,0
+LITS.US,D,20171222,000000,38,40.4,38,39.8,4310.65,0
+LITS.US,D,20171226,000000,40,41.72,39.8,40.8,6027.6,0
+LITS.US,D,20171227,000000,40.6,41.8,40.6,40.8,4320.5,0
+LITS.US,D,20171228,000000,40.8,41.8,39.2,40,8564.1,0
+LITS.US,D,20171229,000000,40,42.6,40,42,6160.65,0
+LITS.US,D,20180102,000000,43,44.8,41.2,43.8,7642.1,0
+LITS.US,D,20180103,000000,43.6,44.4,42.4,43,3188,0
+LITS.US,D,20180104,000000,43,45,42.2,45,4162.65,0
+LITS.US,D,20180105,000000,44.7,44.88,43,43.6,4274.65,0
+LITS.US,D,20180108,000000,44.8,45.4,43.596,44,6388.05,0
+LITS.US,D,20180109,000000,44,44,43,43.5,4322.5,0
+LITS.US,D,20180110,000000,44.2,44.8,43.4,44.8,2580.8,0
+LITS.US,D,20180111,000000,49,49.8,46,47.7,21942.4,0
+LITS.US,D,20180112,000000,48,48.6,46,47.2,7336.85,0
+LITS.US,D,20180116,000000,47.6,47.6,42.6,43.8,20078.4,0
+LITS.US,D,20180117,000000,44,44.04,42,43.2,3693.25,0
+LITS.US,D,20180118,000000,43.8,43.8,42,42.6,4247,0
+LITS.US,D,20180119,000000,42.6,44,42.6,44,4810.95,0
+LITS.US,D,20180122,000000,44,45,43.2,45,3293.85,0
+LITS.US,D,20180123,000000,45.4,45.6,43.6,44.6,2949.55,0
+LITS.US,D,20180124,000000,44.8,45.6,43,43.8,4538.8,0
+LITS.US,D,20180125,000000,43.6,45,43.6,45,4276.75,0
+LITS.US,D,20180126,000000,44.8,45.4,43.8,44.2,5520.75,0
+LITS.US,D,20180129,000000,44.2,45.8,42.8,43.2,3794.35,0
+LITS.US,D,20180130,000000,43,43.8,42.4,43.2,3820.75,0
+LITS.US,D,20180131,000000,43,44.6,43,43.6,5145.55,0
+LITS.US,D,20180201,000000,43.8,44.598,42.6,44.2,9629.2,0
+LITS.US,D,20180202,000000,44,44,42.8,43.2,4500.45,0
+LITS.US,D,20180205,000000,42.8,43.2,41.8,42.6,7832.4,0
+LITS.US,D,20180206,000000,43,43.4,42,43,8140.85,0
+LITS.US,D,20180207,000000,43.2,47.686,43.2,46.4,12150.4,0
+LITS.US,D,20180208,000000,46.6,47.2,43.1,43.6,6418.05,0
+LITS.US,D,20180209,000000,42.8,44.538,42.8,42.8,8986.75,0
+LITS.US,D,20180212,000000,42.8,43.6,41.6,42.2,2308.55,0
+LITS.US,D,20180213,000000,42.4,43.8,41.8,42.7,4105.25,0
+LITS.US,D,20180214,000000,42,44,42,43,2873,0
+LITS.US,D,20180215,000000,43.176,43.6,43,43,1641.65,0
+LITS.US,D,20180216,000000,43.6,44.4,43.4,43.8,2554.65,0
+LITS.US,D,20180220,000000,43.4,45.6,43.2,43.6,6035.15,0
+LITS.US,D,20180221,000000,44.2,45.4,42,42,3146.75,0
+LITS.US,D,20180222,000000,43.6,44.2,42.568,43.8,2311.1,0
+LITS.US,D,20180223,000000,45,45,43,43.6,5286,0
+LITS.US,D,20180226,000000,44,45.2,43.8,44.6,2408.2,0
+LITS.US,D,20180227,000000,45.2,47,43.8,45,9710.65,0
+LITS.US,D,20180228,000000,44.4,45.6,44.2,44.3,1798.75,0
+LITS.US,D,20180301,000000,43.2,45.8,43.2,44,2260.2,0
+LITS.US,D,20180302,000000,44.8,45.4,44.21,45,2900.75,0
+LITS.US,D,20180305,000000,45,45,43.4,44,4165.1,0
+LITS.US,D,20180306,000000,43.6,44.2,43.4,43.6,2508.65,0
+LITS.US,D,20180307,000000,43.4,44.9,43,43.2,2589.35,0
+LITS.US,D,20180308,000000,43.2,44.6,43.2,43.2,1638.2,0
+LITS.US,D,20180309,000000,43.6,43.8,43,43.2,1724.65,0
+LITS.US,D,20180312,000000,43.6,44,42.2,42.4,2714.9,0
+LITS.US,D,20180313,000000,42.8,44.2,42.4,42.6,4017.3,0
+LITS.US,D,20180314,000000,43.2,45.6,42.6,43.6,5433.9,0
+LITS.US,D,20180315,000000,43.4,44.8,42.6,43.2,1774.65,0
+LITS.US,D,20180316,000000,41.6,42.6,41.2,41.8,4931.3,0
+LITS.US,D,20180319,000000,41.2,42.6,41.2,41.6,2657.3,0
+LITS.US,D,20180320,000000,41.41,42.4,41.4,42.2,3957.15,0
+LITS.US,D,20180321,000000,42,44.6,42,43.8,5289.7,0
+LITS.US,D,20180322,000000,44,44.4,42.6,43,4376.3,0
+LITS.US,D,20180323,000000,43.598,43.598,42.2,43,1851.7,0
+LITS.US,D,20180326,000000,43,43.172,41.6,41.8,4791.5,0
+LITS.US,D,20180327,000000,41.6,42.2,41,42,3699.15,0
+LITS.US,D,20180328,000000,41.8,42.2,40.4,41.2,5205.15,0
+LITS.US,D,20180329,000000,41.6,41.8,41.02,41.4,2321.9,0
+LITS.US,D,20180402,000000,41.4,42.18,40.4,40.4,3417.9,0
+LITS.US,D,20180403,000000,40.702,40.8,40,40.2,2869.4,0
+LITS.US,D,20180404,000000,40.2,42.6,40.2,41.4,2059.5,0
+LITS.US,D,20180405,000000,41.4,41.4,39.6,39.6,4757.6,0
+LITS.US,D,20180406,000000,39.6,40.6,38.4,39.2,4191.05,0
+LITS.US,D,20180409,000000,39.4,40.8,37.8,37.8,6286,0
+LITS.US,D,20180410,000000,38,39.8,38,38.6,2412.45,0
+LITS.US,D,20180411,000000,39,41,39,39,2931.35,0
+LITS.US,D,20180412,000000,43.4,45.6,41,41,9428.45,0
+LITS.US,D,20180413,000000,41.6,43.4,40.6,40.8,2690.65,0
+LITS.US,D,20180416,000000,41,43,41,42.2,4218.45,0
+LITS.US,D,20180417,000000,42.6,43.2,41.6,42.2,5192.45,0
+LITS.US,D,20180418,000000,42.2,43.2,42.2,42.6,3411.95,0
+LITS.US,D,20180419,000000,42.8,43.6,42.2,43.4,2764,0
+LITS.US,D,20180420,000000,43.6,43.8,42.6,43,3828.6,0
+LITS.US,D,20180423,000000,43.4,43.8,43,43.6,2619.7,0
+LITS.US,D,20180424,000000,43,43.2,41,41.2,2891.5,0
+LITS.US,D,20180425,000000,41,41.8,40.2,40.4,2880.2,0
+LITS.US,D,20180426,000000,40.4,42,40.2,40.4,7412.5,0
+LITS.US,D,20180427,000000,41,43.2,40.4,43.2,6149.85,0
+LITS.US,D,20180430,000000,41.6,46.6,41.6,44.8,35723.75,0
+LITS.US,D,20180501,000000,44.8,46,44.6,45,3140.35,0
+LITS.US,D,20180502,000000,44.8,46.6,44.8,45.6,5806.45,0
+LITS.US,D,20180503,000000,45.8,45.8,43.2,43.6,4998.75,0
+LITS.US,D,20180504,000000,44,46.38,44,46.2,4345.7,0
+LITS.US,D,20180507,000000,46.2,50.4,46.2,49.6,35020.8,0
+LITS.US,D,20180508,000000,50,50,46.444,46.6,9809.8,0
+LITS.US,D,20180509,000000,47,51,46.2,48.8,29926.35,0
+LITS.US,D,20180510,000000,50,50,48.6,49.2,5357.05,0
+LITS.US,D,20180511,000000,49,49.4,43,44.6,24784.1,0
+LITS.US,D,20180514,000000,44.8,52.8,44.8,50.6,49717.45,0
+LITS.US,D,20180515,000000,50.8,69.4,50.528,68,189333.05,0
+LITS.US,D,20180516,000000,60.2,67,60,65.4,68860.3,0
+LITS.US,D,20180517,000000,63,68.1,58.2,64.9,64661.6,0
+LITS.US,D,20180518,000000,65.2,71,63.02,69.2,52061.4,0
+LITS.US,D,20180521,000000,70,71,65.8,67,22325.6,0
+LITS.US,D,20180522,000000,67.6,67.6,63.4,65,22534.05,0
+LITS.US,D,20180523,000000,65,65.8,57.802,62,24937.7,0
+LITS.US,D,20180524,000000,61.6,66,60.438,63.2,19108.45,0
+LITS.US,D,20180525,000000,63.6,67.2,61.6,62.6,23932.3,0
+LITS.US,D,20180529,000000,63.2,64.2,61.2,63,12835.55,0
+LITS.US,D,20180530,000000,63,69.6,62.8,66,28574.65,0
+LITS.US,D,20180531,000000,66,70.74,65.4,66.4,33390.1,0
+LITS.US,D,20180601,000000,66.6,72,66.6,68.6,35592.05,0
+LITS.US,D,20180604,000000,71.4,75,70.8,71.4,58243.6,0
+LITS.US,D,20180605,000000,73.2,85,71.4,83,86517.15,0
+LITS.US,D,20180606,000000,94,102.8,90.06,96,245105.95,0
+LITS.US,D,20180607,000000,91,95,87.2,95,67399.7,0
+LITS.US,D,20180608,000000,93.6,100,93,99,35099.6,0
+LITS.US,D,20180611,000000,98.6,99.2,94,94.6,21651,0
+LITS.US,D,20180612,000000,94,94.8,86,89,41025.1,0
+LITS.US,D,20180613,000000,85.4,90.438,85,88.6,23795.25,0
+LITS.US,D,20180614,000000,89.4,91.2,86,87,16321.2,0
+LITS.US,D,20180615,000000,86.8,87.322,80.6,84.8,27989.1,0
+LITS.US,D,20180618,000000,84.4,90,83.42,89.8,17284.9,0
+LITS.US,D,20180619,000000,89.2,92.8,88.6,89.6,17939.8,0
+LITS.US,D,20180620,000000,90.6,95.8,89.6,92.4,21623.2,0
+LITS.US,D,20180621,000000,92,93,84.8,85,21670.25,0
+LITS.US,D,20180622,000000,86.4,87.6,84.4,86.6,10548.4,0
+LITS.US,D,20180625,000000,86.8,86.8,82.4,83.2,14839.85,0
+LITS.US,D,20180626,000000,83.6,85.6,82.2,85.2,9214.95,0
+LITS.US,D,20180627,000000,85.4,87.792,81,81,11519.5,0
+LITS.US,D,20180628,000000,80.8,81,75,77.6,19635.55,0
+LITS.US,D,20180629,000000,77.6,80.2,77.6,78.8,23121.05,0
+LITS.US,D,20180702,000000,80.6,82,79.4,80.2,10840.2,0
+LITS.US,D,20180703,000000,81.6,83.8,80.4,83.8,5559.25,0
+LITS.US,D,20180705,000000,84.2,93.4,84.2,88.4,26395.7,0
+LITS.US,D,20180706,000000,87.8,90.2,87,88.2,8701.6,0
+LITS.US,D,20180709,000000,89.2,90,87.2,88,7649.15,0
+LITS.US,D,20180710,000000,87.8,88.8,81.2,82.6,11044.35,0
+LITS.US,D,20180711,000000,82.6,87,82.6,85.4,8629.8,0
+LITS.US,D,20180712,000000,85.8,92.4,84.6,85.6,18008.45,0
+LITS.US,D,20180713,000000,93.8,94.4,83.406,85.2,24906.5,0
+LITS.US,D,20180716,000000,83.8,87,81.4,83.4,15451.2,0
+LITS.US,D,20180717,000000,83,86,82.4,84.6,14200.45,0
+LITS.US,D,20180718,000000,84.8,84.8,78.2,79.9,17753.5,0
+LITS.US,D,20180719,000000,80.4,81.8,77.8,80.8,10698.2,0
+LITS.US,D,20180720,000000,77.6,84,77.402,80,22467.1,0
+LITS.US,D,20180723,000000,80,81,72.836,75,29751.7,0
+LITS.US,D,20180724,000000,76,77.22,68,69.2,30801.55,0
+LITS.US,D,20180725,000000,68.8,69.2,64,67.8,26348.65,0
+LITS.US,D,20180726,000000,69.8,74.452,68,70.2,16237.6,0
+LITS.US,D,20180727,000000,77.6,80.838,71,74.8,51753.1,0
+LITS.US,D,20180730,000000,75,77.2,72.2,73.4,12543.55,0
+LITS.US,D,20180731,000000,72.6,77.2,72.2,75.8,19002.1,0
+LITS.US,D,20180801,000000,76.2,78.4,74.728,76,10701.45,0
+LITS.US,D,20180802,000000,76.2,78,76,76.6,11037.55,0
+LITS.US,D,20180803,000000,76.6,77.564,74,75,9187,0
+LITS.US,D,20180806,000000,75.2,75.2,70,71.2,14256.4,0
+LITS.US,D,20180807,000000,70.8,74.2,70.2,72.8,9100.95,0
+LITS.US,D,20180808,000000,73.2,74,72.4,72.8,5907.85,0
+LITS.US,D,20180809,000000,72.6,75,71.02,72.8,7533.95,0
+LITS.US,D,20180810,000000,72.8,73,70.6,72.8,7419.45,0
+LITS.US,D,20180813,000000,73.2,73.2,70.4,71.2,3771.1,0
+LITS.US,D,20180814,000000,71.8,73.8,71.8,72.6,4026.9,0
+LITS.US,D,20180815,000000,72.8,75.2,71.764,73.4,7833.8,0
+LITS.US,D,20180816,000000,74.4,75,72,73.4,4432.3,0
+LITS.US,D,20180817,000000,73,75,72.6,73.4,5478,0
+LITS.US,D,20180820,000000,73.6,77,73.6,75.8,6807.85,0
+LITS.US,D,20180821,000000,73.2,76.838,72,76,12276.55,0
+LITS.US,D,20180822,000000,76.4,86,76.324,86,32621.8,0
+LITS.US,D,20180823,000000,87.6,87.998,79.8,84.8,26579.45,0
+LITS.US,D,20180824,000000,85.4,87.8,84.712,87,11795.1,0
+LITS.US,D,20180827,000000,88,89.4,85,87,10415.7,0
+LITS.US,D,20180828,000000,87.8,87.96,80.804,83.2,12839.5,0
+LITS.US,D,20180829,000000,84,85.4,81.2,85,12522.65,0
+LITS.US,D,20180830,000000,85.4,92,84.79,89.8,25513.75,0
+LITS.US,D,20180831,000000,83,95,82.6,83.6,37443.35,0
+LITS.US,D,20180904,000000,84,90.1,84,89.8,23998.25,0
+LITS.US,D,20180905,000000,90.2,91.6,86.2,87.1,16684.95,0
+LITS.US,D,20180906,000000,89,91.4,83.174,86.4,24513.7,0
+LITS.US,D,20180907,000000,85.8,87,82.2,86,15829.2,0
+LITS.US,D,20180910,000000,86.8,90.2,85.6,87.6,25935.45,0
+LITS.US,D,20180911,000000,89,89.5,85.8,86,20919.75,0
+LITS.US,D,20180912,000000,85.6,88.254,85.4,87.4,12036.75,0
+LITS.US,D,20180913,000000,87.4,89.2,86.6,87.2,9071.2,0
+LITS.US,D,20180914,000000,87.8,93,87.8,91.4,34809.95,0
+LITS.US,D,20180917,000000,92.6,96,90.674,92.2,37962.5,0
+LITS.US,D,20180918,000000,93.2,93.4,89.2,91,19259.05,0
+LITS.US,D,20180919,000000,90,92.4,87.4,91,35236.05,0
+LITS.US,D,20180920,000000,90.8,92.2,88.5,90.2,33324.2,0
+LITS.US,D,20180921,000000,90.4,90.4,87,88.2,20750.75,0
+LITS.US,D,20180924,000000,88,88,85,87.8,19784.3,0
+LITS.US,D,20180925,000000,88,89.6,85.6,89.4,25429.8,0
+LITS.US,D,20180926,000000,89.4,90.4,87.2,87.6,8861.2,0
+LITS.US,D,20180927,000000,88,89,86.774,88,13439.75,0
+LITS.US,D,20180928,000000,87.6,88,85.6,86.2,13407.65,0
+LITS.US,D,20181001,000000,86.8,87,80.2,82,46595.9,0
+LITS.US,D,20181002,000000,82.4,82.4,78.43,79,15751.05,0
+LITS.US,D,20181003,000000,79,81.2,78,79,10991.9,0
+LITS.US,D,20181004,000000,79,80,76,77.4,9682.9,0
+LITS.US,D,20181005,000000,77.2,79,75,76.2,6099.65,0
+LITS.US,D,20181008,000000,75.8,76.4,73.2,75,8134.75,0
+LITS.US,D,20181009,000000,75,78.2,73.602,77,10281.4,0
+LITS.US,D,20181010,000000,77,77.024,70.6,71.2,19392.25,0
+LITS.US,D,20181011,000000,71.2,77.6,70.8,77.4,17075.5,0
+LITS.US,D,20181012,000000,77,81.4,77,80.4,21767.1,0
+LITS.US,D,20181015,000000,80.6,82,79,81.6,11775.55,0
+LITS.US,D,20181016,000000,82,82.6,78.792,80.2,6230.95,0
+LITS.US,D,20181017,000000,80,81.4,76.6,81,7520.8,0
+LITS.US,D,20181018,000000,80.6,81.128,78.4,80.4,8792.6,0
+LITS.US,D,20181019,000000,80.4,81,74.2,75,6833.75,0
+LITS.US,D,20181022,000000,75.4,75.4,71.2,71.8,7251.2,0
+LITS.US,D,20181023,000000,70,74.8,67,72.8,14345.1,0
+LITS.US,D,20181024,000000,72.6,73,67.6,67.6,8211.15,0
+LITS.US,D,20181025,000000,68,69.2,64.4,67,24434.4,0
+LITS.US,D,20181026,000000,70,72.6,65,66,16426.85,0
+LITS.US,D,20181029,000000,66,69,65,66.8,14876.55,0
+LITS.US,D,20181030,000000,66.4,67.804,63.8,64,7953.45,0
+LITS.US,D,20181031,000000,64.6,67.6,64.514,66.8,7543.35,0
+LITS.US,D,20181101,000000,66.8,69.6,65.6,66.4,18933.65,0
+LITS.US,D,20181102,000000,65.8,66.4,61,64.2,19678.3,0
+LITS.US,D,20181105,000000,67,69.4,64.2,67,13990.35,0
+LITS.US,D,20181106,000000,67,68,66.2,66.6,33829.5,0
+LITS.US,D,20181107,000000,68.6,71.6,67.4,69.2,8453.45,0
+LITS.US,D,20181108,000000,69,70.6,67.6,68.4,3800.95,0
+LITS.US,D,20181109,000000,67.2,67.254,62.2,65.6,11080.35,0
+LITS.US,D,20181112,000000,65.6,65.6,60.2,61.6,11518.7,0
+LITS.US,D,20181113,000000,62.2,63,59.2,59.8,5998.2,0
+LITS.US,D,20181114,000000,59.8,60.548,56.2,56.2,9427.3,0
+LITS.US,D,20181115,000000,56.6,61.6,55.998,61.4,9640.85,0
+LITS.US,D,20181116,000000,60,61.1,57.6,60.6,6613.8,0
+LITS.US,D,20181119,000000,60.4,62.2,54.5,54.6,23402.3,0
+LITS.US,D,20181120,000000,54,56.4,53.6,53.8,13876.3,0
+LITS.US,D,20181121,000000,55.6,56.2,53.8,55.6,8651.15,0
+LITS.US,D,20181123,000000,55.8,57,54.6,55.2,4983.75,0
+LITS.US,D,20181126,000000,55.6,59.2,55.2,56.6,7614.4,0
+LITS.US,D,20181127,000000,56.2,56.8,54.4,55.6,7925.9,0
+LITS.US,D,20181128,000000,55.6,58,53.002,56.2,15562.35,0
+LITS.US,D,20181129,000000,56.8,59,54.8,57.4,8629.6,0
+LITS.US,D,20181130,000000,57.2,58.6,55.4,57.6,32148.65,0
+LITS.US,D,20181203,000000,62.6,64.2,53.4,54.2,39157.7,0
+LITS.US,D,20181204,000000,56,59.6,53.8,56,29994.2,0
+LITS.US,D,20181206,000000,54.2,56.4,51.2,51.6,20740.75,0
+LITS.US,D,20181207,000000,52,54.2,51.6,51.8,12066.8,0
+LITS.US,D,20181210,000000,51.8,52.2,50,50.4,9551.5,0
+LITS.US,D,20181211,000000,51,51.4,48.2,49.2,13610.95,0
+LITS.US,D,20181212,000000,49,53,48.8,51.4,10077.75,0
+LITS.US,D,20181213,000000,52,52.6,47.8,49,5895.3,0
+LITS.US,D,20181214,000000,48.8,51,48,50.6,7937.25,0
+LITS.US,D,20181217,000000,51,51.4,46,46.8,11518.1,0
+LITS.US,D,20181218,000000,46.8,47.6,43,43.2,21307.4,0
+LITS.US,D,20181219,000000,43.4,45.6,41.6,42.2,12579.1,0
+LITS.US,D,20181220,000000,43.8,45,39.7,41.2,16709.85,0
+LITS.US,D,20181221,000000,42,42.482,39.6,41,30396.45,0
+LITS.US,D,20181224,000000,40.4,41.8,38.4,38.4,8562.45,0
+LITS.US,D,20181226,000000,39.2,42,39.2,39.8,16650.85,0
+LITS.US,D,20181227,000000,39.8,41.4,36.4,40.4,39751.35,0
+LITS.US,D,20181228,000000,41,53,41,49,28906.35,0
+LITS.US,D,20181231,000000,48.8,53,45.6,52.8,22061.35,0
+LITS.US,D,20190102,000000,51.4,53,47.918,52.6,12726.3,0
+LITS.US,D,20190103,000000,52.2,52.8,50,51.4,8187.8,0
+LITS.US,D,20190104,000000,51.6,52.8,49.8,50.4,8422.15,0
+LITS.US,D,20190107,000000,51.6,55.8,50.8,55.2,10842.35,0
+LITS.US,D,20190108,000000,56.8,57.8,54.8,55.2,9727.4,0
+LITS.US,D,20190109,000000,55.2,57,54.2,56,5751.05,0
+LITS.US,D,20190110,000000,55.8,58.8,54,58,7717,0
+LITS.US,D,20190111,000000,58,59,56.272,57.8,6448,0
+LITS.US,D,20190114,000000,56.8,59.6,56.6,58,4672.7,0
+LITS.US,D,20190115,000000,58.2,59,55.2,57,16363,0
+LITS.US,D,20190116,000000,57.6,58.542,56,56.6,4069.15,0
+LITS.US,D,20190117,000000,56.6,58.4,55.2,55.6,8265.75,0
+LITS.US,D,20190118,000000,56,57.8,53.6,54.6,7973.6,0
+LITS.US,D,20190122,000000,54.4,54.4,51.2,53.6,8125.45,0
+LITS.US,D,20190123,000000,53.8,57.4,51,51.4,12108.1,0
+LITS.US,D,20190124,000000,51.6,55,51,54,10155.2,0
+LITS.US,D,20190125,000000,54.2,55.8,53,53.4,9864.55,0
+LITS.US,D,20190128,000000,53.8,55.7,53,54.4,8869.6,0
+LITS.US,D,20190129,000000,54,55.9,53,53.6,9259.2,0
+LITS.US,D,20190130,000000,54,55,52.6,53,5716.55,0
+LITS.US,D,20190131,000000,53,55,51.8,54,9535.7,0
+LITS.US,D,20190201,000000,53.8,56,53.8,54.8,9895.15,0
+LITS.US,D,20190204,000000,54.6,56,52.4,53.5,9593.6,0
+LITS.US,D,20190205,000000,53.8,55.4,51.2,52,6372.9,0
+LITS.US,D,20190206,000000,51.6,53.6,50.2,52.6,5447,0
+LITS.US,D,20190207,000000,51.6,54.6,51.2,53.8,4541.6,0
+LITS.US,D,20190208,000000,54.2,56.4,53,54.2,14242,0
+LITS.US,D,20190211,000000,54,58,53.8,57.4,10904.1,0
+LITS.US,D,20190212,000000,57.2,59.4,56.4,59.2,11509,0
+LITS.US,D,20190213,000000,59.2,63.4,56.8,57.9,21140.3,0
+LITS.US,D,20190214,000000,58,60.4,57.8,59,9426.7,0
+LITS.US,D,20190215,000000,59.2,62.8,59.2,60.8,12012.7,0
+LITS.US,D,20190219,000000,61.4,61.814,57.4,58,7834.9,0
+LITS.US,D,20190220,000000,57.8,58.692,54.2,55.6,13076.25,0
+LITS.US,D,20190221,000000,55.6,58.8,54.4,57.4,8941.5,0
+LITS.US,D,20190222,000000,58,58.6,56,56.2,6055.9,0
+LITS.US,D,20190225,000000,56.8,58,55.6,56,7498.1,0
+LITS.US,D,20190226,000000,55.6,57.8,55.6,55.6,5124.15,0
+LITS.US,D,20190227,000000,55.4,56.8,54.8,56.2,7334.05,0
+LITS.US,D,20190228,000000,56.2,59,56,57.6,21697.1,0
+LITS.US,D,20190301,000000,57.2,60.6,57.2,60.2,15939.1,0
+LITS.US,D,20190304,000000,61.4,64.8,60.6,62.8,29918.4,0
+LITS.US,D,20190305,000000,62.8,65,61.6,64.8,13058.3,0
+LITS.US,D,20190306,000000,64.8,65.482,57.8,59.4,19024.45,0
+LITS.US,D,20190307,000000,60.4,61.2,58.2,61,7929.95,0
+LITS.US,D,20190308,000000,61,61,58.3,59,5397.95,0
+LITS.US,D,20190311,000000,59.4,61.2,58.2,59.2,6080.5,0
+LITS.US,D,20190312,000000,59,61,58.352,60,5608.1,0
+LITS.US,D,20190313,000000,60.4,62,59.2,61.8,7002,0
+LITS.US,D,20190314,000000,61.8,63.6,60.2,61.6,7654.25,0
+LITS.US,D,20190315,000000,61.4,62.8,59.2,61,10362.5,0
+LITS.US,D,20190318,000000,60.8,64,59.6,60.2,9573.7,0
+LITS.US,D,20190319,000000,60.2,61.9,60,61.4,3065.65,0
+LITS.US,D,20190320,000000,61.6,63.2,60.8,62.2,7251.55,0
+LITS.US,D,20190321,000000,62,62.908,61.5,61.8,3163.1,0
+LITS.US,D,20190322,000000,61.2,62.8,60.4,61,5275.6,0
+LITS.US,D,20190325,000000,60.4,60.8,58.866,59.6,3663.7,0
+LITS.US,D,20190326,000000,59.4,61.4,58,60.6,5788.2,0
+LITS.US,D,20190327,000000,60.4,61,59,60.6,3097.1,0
+LITS.US,D,20190328,000000,60.6,61.4,59.8,61.4,2672.2,0
+LITS.US,D,20190329,000000,61.4,62.4,60.4,61.4,7285.1,0
+LITS.US,D,20190401,000000,61.8,63,61.194,62.2,3194.35,0
+LITS.US,D,20190402,000000,61,62.4,60.2,62,6954.7,0
+LITS.US,D,20190403,000000,62,64,61.4,62.8,7751.9,0
+LITS.US,D,20190404,000000,62.8,66.2,62.4,64,13662.75,0
+LITS.US,D,20190405,000000,63.2,65,63.2,63.6,6577.15,0
+LITS.US,D,20190408,000000,62.6,66.8,62.6,66,11773.45,0
+LITS.US,D,20190409,000000,66,67,64.6,65.4,5821.7,0
+LITS.US,D,20190410,000000,64.8,65.8,63.6,64.2,5084.05,0
+LITS.US,D,20190411,000000,63.6,64.6,63,63.6,4276.1,0
+LITS.US,D,20190412,000000,64,64.2,62.4,63.6,4851.95,0
+LITS.US,D,20190415,000000,64,64.2,61,62.6,6969.2,0
+LITS.US,D,20190416,000000,61.2,62.4,60.6,61,6186.7,0
+LITS.US,D,20190417,000000,60.8,61.2,56.8,59.4,8697.15,0
+LITS.US,D,20190418,000000,58.6,59.8,57.4,58.4,7436.7,0
+LITS.US,D,20190422,000000,57.8,61.6,57.8,60,4862.55,0
+LITS.US,D,20190423,000000,59.8,63.2,58.6,61.4,10138.6,0
+LITS.US,D,20190424,000000,61.4,63.2,60.6,62,12188.45,0
+LITS.US,D,20190425,000000,62,62.6,60.8,61.6,4239.25,0
+LITS.US,D,20190426,000000,61.6,64,61.6,63.9,6012.9,0
+LITS.US,D,20190429,000000,64,64,62,63,6005.8,0
+LITS.US,D,20190430,000000,62.8,63.4,60,62.8,15382.4,0
+LITS.US,D,20190501,000000,63.6,64,62.2,62.8,6759.3,0
+LITS.US,D,20190502,000000,62.8,63.8,61,62.6,6416.05,0
+LITS.US,D,20190503,000000,62.4,63.8,61,62,8175.3,0
+LITS.US,D,20190506,000000,61.8,63.4,60.8,61.8,7657.4,0
+LITS.US,D,20190507,000000,61.4,63.2,61,61,5353.95,0
+LITS.US,D,20190508,000000,62,62.5,58,58.6,13621.15,0
+LITS.US,D,20190509,000000,58,60,56.6,58.6,7343.8,0
+LITS.US,D,20190510,000000,58,61.6,57.3,61.2,11661.45,0
+LITS.US,D,20190513,000000,59.8,60.8,57,59.8,8287.65,0
+LITS.US,D,20190514,000000,60,63.2,59,63,10126.95,0
+LITS.US,D,20190515,000000,62.8,63.4,60,62.4,10017.55,0
+LITS.US,D,20190516,000000,62,66.2,62,66,24820.4,0
+LITS.US,D,20190517,000000,66.6,67.4,65,66.4,11330.05,0
+LITS.US,D,20190520,000000,65.2,66.8,65.2,66,6169.05,0
+LITS.US,D,20190521,000000,66.1,68.2,63.8,64,13854.7,0
+LITS.US,D,20190522,000000,64,65,60.4,60.8,18346.9,0
+LITS.US,D,20190523,000000,60,61.6,58.4,61,8802.7,0
+LITS.US,D,20190524,000000,61.2,63.2,60,62.2,3905.1,0
+LITS.US,D,20190528,000000,61.4,63,59.8,59.8,12779.55,0
+LITS.US,D,20190529,000000,60.2,60.8,59.6,59.8,5356.9,0
+LITS.US,D,20190530,000000,59.8,60.4,58.8,59,7359.85,0
+LITS.US,D,20190531,000000,58.8,58.8,57,57.2,5727.95,0
+LITS.US,D,20190603,000000,57.2,59.4,56.4,57,18139.85,0
+LITS.US,D,20190604,000000,57.2,59,54.2,55.8,17586.85,0
+LITS.US,D,20190605,000000,56,57.2,53.2,53.4,7705.1,0
+LITS.US,D,20190606,000000,54,54.2,52.6,53.2,9143.85,0
+LITS.US,D,20190607,000000,53.2,55.6,53,53,9182.45,0
+LITS.US,D,20190610,000000,53,53.4,50.2,50.4,30009.6,0
+LITS.US,D,20190611,000000,50.4,51,48.4,50.2,59269.95,0
+LITS.US,D,20190612,000000,50.2,53.6,48,49,32911.35,0
+LITS.US,D,20190613,000000,49,51,48,49,17639.05,0
+LITS.US,D,20190614,000000,49,50.8,48.1,49,13718.2,0
+LITS.US,D,20190617,000000,49,52.2,48.8,49.6,32031,0
+LITS.US,D,20190618,000000,50.6,52.4,50.6,52,29795.9,0
+LITS.US,D,20190619,000000,52.4,53.6,51.4,52,10107.35,0
+LITS.US,D,20190620,000000,52.6,53.2,50.6,50.8,10124,0
+LITS.US,D,20190621,000000,51,52,49,49.4,22466,0
+LITS.US,D,20190624,000000,53.2,53.2,48.6,51.2,28242.5,0
+LITS.US,D,20190625,000000,50.8,52,50.478,51.8,14373.8,0
+LITS.US,D,20190626,000000,51.8,53,49.2,50,14213.5,0
+LITS.US,D,20190627,000000,50,51.4,50,50.2,14351.4,0
+LITS.US,D,20190628,000000,50.6,54.6,48.2,50,408102.95,0
+LITS.US,D,20190701,000000,49.8,51.2,49.2,50.4,29259.8,0
+LITS.US,D,20190702,000000,50.6,51.8,46.4,46.8,16586.6,0
+LITS.US,D,20190703,000000,47.4,47.8,44.4,46.6,14061.25,0
+LITS.US,D,20190705,000000,46.8,48.572,45.8,46,18350.6,0
+LITS.US,D,20190708,000000,46.4,47.6,45,45.8,8625.05,0
+LITS.US,D,20190709,000000,45.6,45.8,43,44.2,16147.55,0
+LITS.US,D,20190710,000000,44.6,45.8,43,43.6,9341.65,0
+LITS.US,D,20190711,000000,43.6,44.6,41.2,41.8,14556.05,0
+LITS.US,D,20190712,000000,42,43,41,41.6,9603,0
+LITS.US,D,20190715,000000,41.6,42.2,40.8,42,9871.85,0
+LITS.US,D,20190716,000000,42,42.2,39.8,40,103763.6,0
+LITS.US,D,20190717,000000,40,41.6,39.7,40,39323.85,0
+LITS.US,D,20190718,000000,40.2,42,38.6,38.8,16799.2,0
+LITS.US,D,20190719,000000,38.4,39.2,36.6,36.8,19953.3,0
+LITS.US,D,20190722,000000,36.6,37.8,34.6,35.4,36808.75,0
+LITS.US,D,20190723,000000,34,36,33.8,34,21073.9,0
+LITS.US,D,20190724,000000,34.8,36,32.4,36,40998.25,0
+LITS.US,D,20190725,000000,36.4,37,34.712,34.8,15483,0
+LITS.US,D,20190726,000000,34.6,34.6,33,33.2,18773.1,0
+LITS.US,D,20190729,000000,33.6,34.4,32.4,33.4,16897.9,0
+LITS.US,D,20190730,000000,33.4,36,33.4,34.8,22306.55,0
+LITS.US,D,20190731,000000,35,35.5,34,34,10481.85,0
+LITS.US,D,20190801,000000,34,35.2,33.4,33.8,7881.95,0
+LITS.US,D,20190802,000000,34,34.6,33.2,33.8,10143.1,0
+LITS.US,D,20190805,000000,33.2,33.4,32.4,32.6,14036.2,0
+LITS.US,D,20190806,000000,32.8,33.59,31.8,32,10192.15,0
+LITS.US,D,20190807,000000,31.8,32.4,30.6,31.8,10275.45,0
+LITS.US,D,20190808,000000,31.8,33.6,31.8,32.6,5968.55,0
+LITS.US,D,20190809,000000,32.4,33,31.2,31.2,8652.55,0
+LITS.US,D,20190812,000000,31.4,32.044,30.4,30.6,4977.5,0
+LITS.US,D,20190813,000000,30.6,32.2,30.4,31.8,7990.35,0
+LITS.US,D,20190814,000000,31.8,31.8,30.5,31.4,8267.85,0
+LITS.US,D,20190815,000000,31.2,31.446,28.8,29.6,17890.55,0
+LITS.US,D,20190816,000000,29.8,31.2,29.8,30.8,8931.55,0
+LITS.US,D,20190819,000000,31.2,36.8,30.8,35.2,24189.7,0
+LITS.US,D,20190820,000000,35.2,36.366,33.6,33.8,6569.8,0
+LITS.US,D,20190821,000000,34,35,33.4,33.8,10480.35,0
+LITS.US,D,20190822,000000,34,34.2,32.6,33,7551.15,0
+LITS.US,D,20190823,000000,33,33.6,30,30.2,9880.9,0
+LITS.US,D,20190826,000000,30.8,33.4,30.8,33,8238.55,0
+LITS.US,D,20190827,000000,33.4,33.4,32,32.2,7454.25,0
+LITS.US,D,20190828,000000,32.4,35.4,32.2,34.4,12995.6,0
+LITS.US,D,20190829,000000,34.4,36,33,34.8,17453.8,0
+LITS.US,D,20190830,000000,35.4,35.8,33.458,34.2,6433.4,0
+LITS.US,D,20190903,000000,34.2,34.7,33.2,33.8,6036.65,0
+LITS.US,D,20190904,000000,33.2,34.6,33.2,34,8576.4,0
+LITS.US,D,20190905,000000,34.4,34.626,33.2,34,9298.85,0
+LITS.US,D,20190906,000000,34.2,35.2,33.8,34.6,5681.45,0
+LITS.US,D,20190909,000000,35,35.8,34.4,34.8,9087.75,0
+LITS.US,D,20190910,000000,34.8,39.2,34.4,38.2,19130.1,0
+LITS.US,D,20190911,000000,38.6,38.8,37,38.2,14625.6,0
+LITS.US,D,20190912,000000,38.4,38.8,37.2,38.4,6701.65,0
+LITS.US,D,20190913,000000,38.6,41.276,37.8,40.2,21874.3,0
+LITS.US,D,20190916,000000,40,41.4,39.4,39.9,15650.55,0
+LITS.US,D,20190917,000000,40.2,41,37.8,39.8,12241.15,0
+LITS.US,D,20190918,000000,40,40.6,38,40,13810,0
+LITS.US,D,20190919,000000,40,40.2,38.6,38.8,19623.95,0
+LITS.US,D,20190920,000000,38.6,40,37.4,38,44354.8,0
+LITS.US,D,20190923,000000,38,39.7,37,38.2,13244.45,0
+LITS.US,D,20190924,000000,38.4,38.4,36,36.1,10417.45,0
+LITS.US,D,20190925,000000,36.2,37.576,35.9,36.4,9929.85,0
+LITS.US,D,20190926,000000,36.6,37,33.2,34.1,16551.5,0
+LITS.US,D,20190927,000000,34.4,35.31,33.2,34,8060,0
+LITS.US,D,20190930,000000,34,34.4,32,33.6,9975.6,0
+LITS.US,D,20191001,000000,33.6,33.8,32.2,33,6270.3,0
+LITS.US,D,20191002,000000,33,34,32.2,33.8,5480.9,0
+LITS.US,D,20191003,000000,33.8,36.8,33.8,36,18695.25,0
+LITS.US,D,20191004,000000,38.8,39,34.2,34.2,23559.85,0
+LITS.US,D,20191007,000000,33.2,35,33,33.8,9742.45,0
+LITS.US,D,20191008,000000,33.6,34.122,33.2,33.2,5053.6,0
+LITS.US,D,20191009,000000,33.4,33.832,32.4,33,14411.3,0
+LITS.US,D,20191010,000000,33,33.262,32.2,33,12426.85,0
+LITS.US,D,20191011,000000,33.4,34.4,32.6,33,12029.25,0
+LITS.US,D,20191014,000000,33,34,33,33.2,6279.2,0
+LITS.US,D,20191015,000000,33,34,33,33.4,7452.35,0
+LITS.US,D,20191016,000000,33.2,34.4,33.2,34.2,6879.45,0
+LITS.US,D,20191017,000000,34.2,36.2,33.9,35.8,5991.8,0
+LITS.US,D,20191018,000000,35.4,36,34.6,35.6,9843.45,0
+LITS.US,D,20191021,000000,35.2,36.2,35,35.4,8695.05,0
+LITS.US,D,20191022,000000,35.4,35.8,34.4,34.8,3589.75,0
+LITS.US,D,20191023,000000,34.88,35,33.4,34,5978.45,0
+LITS.US,D,20191024,000000,34.2,34.216,33.2,33.4,5803.5,0
+LITS.US,D,20191025,000000,33.6,35.2,33.4,34.4,6145.25,0
+LITS.US,D,20191028,000000,34,36.4,34,35.4,4535.25,0
+LITS.US,D,20191029,000000,36.4,36.4,34.6,35.8,4352.6,0
+LITS.US,D,20191030,000000,35.6,35.8,34.6,34.8,3605.05,0
+LITS.US,D,20191031,000000,34.6,36.4,34.6,36.2,10875,0
+LITS.US,D,20191101,000000,36.4,38,35.368,37.8,9303.25,0
+LITS.US,D,20191104,000000,38,39.59,37.864,38.6,10039.5,0
+LITS.US,D,20191105,000000,38.2,39,37.4,38.4,8490,0
+LITS.US,D,20191106,000000,37.8,38,36.4,37,6170.75,0
+LITS.US,D,20191107,000000,37,37.4,35.6,36,4662.25,0
+LITS.US,D,20191108,000000,36.2,36.8,36.2,36.6,4026.1,0
+LITS.US,D,20191111,000000,36.8,36.8,35.5,36.8,5057.4,0
+LITS.US,D,20191112,000000,37,37.8,36.54,37.6,8138.65,0
+LITS.US,D,20191113,000000,37.4,37.4,36.2,36.8,4463.4,0
+LITS.US,D,20191114,000000,36.2,36.8,35.6,36.2,6507.55,0
+LITS.US,D,20191115,000000,36.4,37,36,36.6,6568,0
+LITS.US,D,20191118,000000,36.6,37,35.2,36,5188.1,0
+LITS.US,D,20191119,000000,36,36.562,34.6,35.2,7841.1,0
+LITS.US,D,20191120,000000,34.8,37.68,34.4,36,9464.95,0
+LITS.US,D,20191121,000000,36,36.6,34.9,35.8,6541.8,0
+LITS.US,D,20191122,000000,35.8,37.2,35.8,37.2,3390,0
+LITS.US,D,20191125,000000,37,37.6,35.176,37,6770.55,0
+LITS.US,D,20191126,000000,37,39,36.726,38.6,9394.05,0
+LITS.US,D,20191127,000000,39.6,41,38.6,39.8,15739.1,0
+LITS.US,D,20191129,000000,40.6,40.8,39,39.2,7130.95,0
+LITS.US,D,20191202,000000,39.2,39.6,37.4,39.4,8270.7,0
+LITS.US,D,20191203,000000,39,39.6,38.2,39,2781,0
+LITS.US,D,20191204,000000,39,41.4,38.8,40,8339.8,0
+LITS.US,D,20191205,000000,40,40.8,38.8,38.8,4230.15,0
+LITS.US,D,20191206,000000,38.8,39.8,38.8,39.2,12044.95,0
+LITS.US,D,20191209,000000,39.8,40,38,38.2,7817.25,0
+LITS.US,D,20191210,000000,38.2,39.2,38,39,7074.4,0
+LITS.US,D,20191211,000000,39.2,39.4,38.69,39,5064.55,0
+LITS.US,D,20191212,000000,39.2,39.6,38.2,39,7682.25,0
+LITS.US,D,20191213,000000,38.8,40.8,38.8,40.4,6531,0
+LITS.US,D,20191216,000000,40.8,46.4,39.8,45.8,39562.75,0
+LITS.US,D,20191217,000000,35,36.2,33.2,33.8,323535.75,0
+LITS.US,D,20191218,000000,34.4,36.79,34,36.2,84074.3,0
+LITS.US,D,20191219,000000,36,36.6,34.4,36,42868,0
+LITS.US,D,20191220,000000,35.8,37.8,34.4,37.6,71959.95,0
+LITS.US,D,20191223,000000,38,41.6,37.4,40,53446.1,0
+LITS.US,D,20191224,000000,40.6,41,40,40.8,24994.9,0
+LITS.US,D,20191226,000000,41,45,40.9,44,58741.9,0
+LITS.US,D,20191227,000000,44.6,47.996,42.6,43.5,56994.1,0
+LITS.US,D,20191230,000000,43.8,47.2,41.2,47,48858.2,0
+LITS.US,D,20191231,000000,48.4,51,47.6,49.6,54734.4,0
+LITS.US,D,20200102,000000,50.4,50.8,45.6,48,36605.85,0
+LITS.US,D,20200103,000000,45.2,47.4,44.6,46,26746.35,0
+LITS.US,D,20200106,000000,45.8,46.2,43.4,45.4,15891,0
+LITS.US,D,20200107,000000,45.4,45.8,44.2,44.8,12057.8,0
+LITS.US,D,20200108,000000,44.2,44.6,42,42.4,16084.8,0
+LITS.US,D,20200109,000000,43.2,43.2,39.9,40.8,28237.75,0
+LITS.US,D,20200110,000000,41,41.8,39.5,41.6,22370.5,0
+LITS.US,D,20200113,000000,41.6,42.6,39.6,42,24016.65,0
+LITS.US,D,20200114,000000,41.8,44,41.8,44,15949.2,0
+LITS.US,D,20200115,000000,43.6,48.8,43.6,47.6,47518.15,0
+LITS.US,D,20200116,000000,48.2,48.6,45.492,47,32350.5,0
+LITS.US,D,20200117,000000,48,50.8,46.6,50.4,36136.45,0
+LITS.US,D,20200121,000000,50,51.6,48.2,48.4,45160,0
+LITS.US,D,20200122,000000,48,48.144,45,45,37940.8,0
+LITS.US,D,20200123,000000,45,47.6,43.4,47,15668.4,0
+LITS.US,D,20200124,000000,47,48.2,45.6,46.6,14036.35,0
+LITS.US,D,20200127,000000,45.8,46.4,45,45.6,9640.5,0
+LITS.US,D,20200128,000000,46,46.8,44.6,46.2,8829.9,0
+LITS.US,D,20200129,000000,46.2,47.168,44.6,44.8,10282.25,0
+LITS.US,D,20200130,000000,44.8,49.2,44,48.9,43667.35,0
+LITS.US,D,20200131,000000,48,48.4,45,45.8,14630.7,0
+LITS.US,D,20200203,000000,45.8,46.8,45.2,45.8,11175.4,0
+LITS.US,D,20200204,000000,46,46.842,45,45.6,6591.5,0
+LITS.US,D,20200205,000000,46.2,49.2,45.4,49,18710.1,0
+LITS.US,D,20200206,000000,48.8,51.6,48,50.9,23765.65,0
+LITS.US,D,20200207,000000,51.6,51.6,46.8,48,18777.1,0
+LITS.US,D,20200210,000000,47.4,49,46.802,48.6,11542.1,0
+LITS.US,D,20200211,000000,48.2,48.8,45.9,47.8,14825.4,0
+LITS.US,D,20200212,000000,48.6,48.6,45.6,45.8,17713.3,0
+LITS.US,D,20200213,000000,45.6,46.4,43.6,43.8,12366.6,0
+LITS.US,D,20200214,000000,44,45.58,42.6,42.8,16652.1,0
+LITS.US,D,20200218,000000,43.4,46.6,43,46.1,21635.35,0
+LITS.US,D,20200219,000000,46.6,48.2,46.2,47,16691.3,0
+LITS.US,D,20200220,000000,47,48.2,46.1,47.8,20671.8,0
+LITS.US,D,20200221,000000,48.2,48.4,45,47.4,18189.15,0
+LITS.US,D,20200224,000000,45,48.2,43.6,45.6,29000.15,0
+LITS.US,D,20200225,000000,44.6,47.2,43.6,44,20808.75,0
+LITS.US,D,20200226,000000,46,46.2,43,43.2,21884.25,0
+LITS.US,D,20200227,000000,43,43.9,39.4,40,29306.2,0
+LITS.US,D,20200228,000000,39.6,40.6,36.8,38.6,25987.95,0
+LITS.US,D,20200302,000000,40.4,42.4,38.6,41.8,49064.2,0
+LITS.US,D,20200303,000000,40,43.4,39.6,42.8,20000.2,0
+LITS.US,D,20200304,000000,44,44.8,43,43.8,11551.9,0
+LITS.US,D,20200305,000000,42.6,44.8,41.4,43.6,13225,0
+LITS.US,D,20200306,000000,42,42.94,38.2,38.6,24936.7,0
+LITS.US,D,20200309,000000,37.4,38.2,33.4,37.2,34829.25,0
+LITS.US,D,20200310,000000,39.4,39.504,35.2,36,21401.6,0
+LITS.US,D,20200311,000000,34.6,35.356,30.8,31,35829.35,0
+LITS.US,D,20200312,000000,28,30,22.6,24,58298,0
+LITS.US,D,20200313,000000,25,27.4,19.83,20.6,74088.75,0
+LITS.US,D,20200316,000000,17,22,17,17.998,82640.3,0
+LITS.US,D,20200317,000000,18.686,21.8,18.092,19,44173.8,0
+LITS.US,D,20200318,000000,18.842,19,14.956,14.958,54963.4,0
+LITS.US,D,20200319,000000,14.6,19.2,14.4,19.02,59093.7,0
+LITS.US,D,20200320,000000,19.516,23.8,19.2,21.2,137704.95,0
+LITS.US,D,20200323,000000,21.2,24,19.2,23.6,39633.5,0
+LITS.US,D,20200324,000000,24.8,28.6,23.8,28.2,70897.9,0
+LITS.US,D,20200325,000000,28.6,31,25.602,30.2,50320.7,0
+LITS.US,D,20200326,000000,30.2,32.8,28.2,32.2,43663.75,0
+LITS.US,D,20200327,000000,30,30.6,26.6,26.8,15901.1,0
+LITS.US,D,20200330,000000,27,29.4,25.4,28.8,23278.7,0
+LITS.US,D,20200331,000000,31.8,33.4,29,32.2,95707.1,0
+LITS.US,D,20200401,000000,30.8,31,27.2,29.2,62169.35,0
+LITS.US,D,20200402,000000,29,29.6,27,29,39439.95,0
+LITS.US,D,20200403,000000,28.4,29.6,26.2,29.2,44503.05,0
+LITS.US,D,20200406,000000,30.6,32.6,30,31.2,27782.1,0
+LITS.US,D,20200407,000000,31.4,33.3,29.8,30.2,29697.9,0
+LITS.US,D,20200408,000000,30.8,32.8,29.8,31.2,19285.45,0
+LITS.US,D,20200409,000000,32.2,34.8,31,34.2,27506.6,0
+LITS.US,D,20200413,000000,34.2,34.6,32.4,33.4,11194.2,0
+LITS.US,D,20200414,000000,61.2,72.8,44,50,2360631.95,0
+LITS.US,D,20200415,000000,47.4,50,42,48,213221.25,0
+LITS.US,D,20200416,000000,49,51.8,44.6,46.4,129192.15,0
+LITS.US,D,20200417,000000,48,49.6,45.6,48.4,123535.15,0
+LITS.US,D,20200420,000000,48,51.2,47.1,47.6,121729.2,0
+LITS.US,D,20200421,000000,47,49,45.6,47.2,79409.75,0
+LITS.US,D,20200422,000000,48.4,49.2,45.6,45.8,65697.15,0
+LITS.US,D,20200423,000000,46,48.238,46,46.2,62175.35,0
+LITS.US,D,20200424,000000,46.2,48,46.2,46.6,59440.7,0
+LITS.US,D,20200427,000000,48.6,51,47.6,49.6,105413.05,0
+LITS.US,D,20200428,000000,52,52,48.2,51.2,80043.05,0
+LITS.US,D,20200429,000000,53,57,51.8,54.8,128008.15,0
+LITS.US,D,20200430,000000,55,56.6,52.8,54.2,71822,0
+LITS.US,D,20200501,000000,52.2,53.8,49.4,52.8,74085.65,0
+LITS.US,D,20200504,000000,52.4,54.2,50.6,52.8,63770.55,0
+LITS.US,D,20200505,000000,53.4,53.9,51.1,52.4,61578.85,0
+LITS.US,D,20200506,000000,52.4,55.5,50.8,54,49065.8,0
+LITS.US,D,20200507,000000,53.6,55.4,51.8,52.2,53144.95,0
+LITS.US,D,20200508,000000,53,55.8,52.2,54.8,62237.45,0
+LITS.US,D,20200511,000000,53.4,58.6,53.4,58,67514.8,0
+LITS.US,D,20200512,000000,58.4,61.6,56.2,56.6,89895.85,0
+LITS.US,D,20200513,000000,57,58.64,52.8,56.6,86127.25,0
+LITS.US,D,20200514,000000,58.882,59.8,54.202,59.3,119569.2,0
+LITS.US,D,20200515,000000,58.4,60.2,57,58,62431.6,0
+LITS.US,D,20200518,000000,59.8,60.6,55.6,58.8,86387.45,0
+LITS.US,D,20200519,000000,57.8,62.8,57.204,59.2,64452.3,0
+LITS.US,D,20200520,000000,61,65.4,59.2,64.6,102592.35,0
+LITS.US,D,20200521,000000,64.6,70.2,62,67.8,101717.15,0
+LITS.US,D,20200522,000000,68.8,70.8,65.8,70.2,72726.55,0
+LITS.US,D,20200526,000000,70.4,75.4,70,70,95881.15,0
+LITS.US,D,20200527,000000,71.6,71.6,61.6,67.2,86853.25,0
+LITS.US,D,20200528,000000,67.8,67.894,65,66,41372.6,0
+LITS.US,D,20200529,000000,75.8,76.4,67.4,73.1,264182.05,0
+LITS.US,D,20200601,000000,73.8,86.6,73.2,83.8,233497.05,0
+LITS.US,D,20200602,000000,84.4,86.6,76,83,120010.05,0
+LITS.US,D,20200603,000000,82.4,84,73,75.6,110117.15,0
+LITS.US,D,20200604,000000,76,79.7,74.8,77.4,70741.75,0
+LITS.US,D,20200605,000000,77,79.2,73.4,74.6,65437.45,0
+LITS.US,D,20200608,000000,75.2,79.1,72,77,61533,0
+LITS.US,D,20200609,000000,76.8,78,74.6,76.4,45754.85,0
+LITS.US,D,20200610,000000,77.4,80.4,76,78,62938.35,0
+LITS.US,D,20200611,000000,74,77.25,70,71,74710,0
+LITS.US,D,20200612,000000,74.4,74.4,67.6,69.8,77764.3,0
+LITS.US,D,20200615,000000,67,74.3,66,74.2,72350.15,0
+LITS.US,D,20200616,000000,75.8,76.8,71.6,75.4,69774.3,0
+LITS.US,D,20200617,000000,77.6,77.6,72,72.6,56549.4,0
+LITS.US,D,20200618,000000,73.8,78.8,72,74.4,218941.05,0
+LITS.US,D,20200619,000000,76.4,81.1,75.4,79.8,179226.1,0
+LITS.US,D,20200622,000000,81.4,84,77.4,83.6,256744.1,0
+LITS.US,D,20200623,000000,85,89.17,82.4,86,88700.65,0
+LITS.US,D,20200624,000000,85,86.4,77.8,82.6,73473.9,0
+LITS.US,D,20200625,000000,82.4,87.8,82.2,85.8,63713,0
+LITS.US,D,20200626,000000,85.6,87.6,81,86,186852.6,0
+LITS.US,D,20200629,000000,85.6,86.7,80.2,82.4,90326.15,0
+LITS.US,D,20200630,000000,82.4,83.66,79.8,82.6,55402.6,0
+LITS.US,D,20200701,000000,82.4,87.4,82.4,85.4,53313.45,0
+LITS.US,D,20200702,000000,76.2,76.93,67,69.8,541475.05,0
+LITS.US,D,20200706,000000,70.8,71.6,63.814,68.4,232130.5,0
+LITS.US,D,20200707,000000,68.4,70.6,65.4,68.6,107092.35,0
+LITS.US,D,20200708,000000,69.6,69.6,67,68.2,64463.55,0
+LITS.US,D,20200709,000000,68.6,69.6,67.2,68.8,54433.55,0
+LITS.US,D,20200710,000000,68.4,68.78,65.8,66.4,61840.9,0
+LITS.US,D,20200713,000000,67,68.4,64.2,65.6,99860.35,0
+LITS.US,D,20200714,000000,65.8,68.6,64.5,67.8,66374.95,0
+LITS.US,D,20200715,000000,69.4,70,67.1,70,78564.05,0
+LITS.US,D,20200716,000000,69.6,71,67.4,70.6,47333.55,0
+LITS.US,D,20200717,000000,70.2,75.6,69.8,73.6,71295.15,0
+LITS.US,D,20200720,000000,73.6,73.6,68,68.2,61339.2,0
+LITS.US,D,20200721,000000,69,70.2,66.3,66.7,53727.55,0
+LITS.US,D,20200722,000000,66.8,67.236,63,63.2,54674.25,0
+LITS.US,D,20200723,000000,63.2,64,60.2,61,65283.45,0
+LITS.US,D,20200724,000000,61.2,61.774,58,59,60669.95,0
+LITS.US,D,20200727,000000,58.8,61.4,57.7,59.6,50107.3,0
+LITS.US,D,20200728,000000,59,59.2,55.4,56.4,64039.5,0
+LITS.US,D,20200729,000000,56.2,56.8,50.608,51.8,120228.45,0
+LITS.US,D,20200730,000000,53.4,56.6,53,56,82503.7,0
+LITS.US,D,20200731,000000,56.6,57.254,53.4,55.5,51378.6,0
+LITS.US,D,20200803,000000,55.6,57,54.2,57,41728.1,0
+LITS.US,D,20200804,000000,57,57,53.2,54.8,47002.9,0
+LITS.US,D,20200805,000000,55,56.632,54.5,55.8,34906.3,0
+LITS.US,D,20200806,000000,55.2,55.6,53.2,54.4,37282.5,0
+LITS.US,D,20200807,000000,54.2,56.6,53.8,55.6,38137.55,0
+LITS.US,D,20200810,000000,56.2,56.2,53.6,54.4,28849.95,0
+LITS.US,D,20200811,000000,54.6,57.8,52.4,55.8,72381.4,0
+LITS.US,D,20200812,000000,56.4,61.6,55.8,60,108453.8,0
+LITS.US,D,20200813,000000,60,60.004,55.6,57.6,54386.9,0
+LITS.US,D,20200814,000000,57.4,57.436,56,56,24597.9,0
+LITS.US,D,20200817,000000,56.6,61,55.924,61,49217.95,0
+LITS.US,D,20200818,000000,60.2,60.4,55,56.6,71020.35,0
+LITS.US,D,20200819,000000,55.6,56.8,54,54.2,36164.25,0
+LITS.US,D,20200820,000000,53.8,55.6,53.2,54.2,38765.2,0
+LITS.US,D,20200821,000000,53.8,54.6,52.6,53.6,35837.6,0
+LITS.US,D,20200824,000000,53.6,53.6,49.9,51.8,59482.15,0
+LITS.US,D,20200825,000000,53,54.6,51.6,54.6,24991.35,0
+LITS.US,D,20200826,000000,54.6,55,52.4,53,21775.55,0
+LITS.US,D,20200827,000000,52.8,52.8,50.8,51.8,31165.3,0
+LITS.US,D,20200828,000000,52,53.2,51.2,53,25228.2,0
+LITS.US,D,20200831,000000,52.6,56.4,52,54.4,51819.75,0
+LITS.US,D,20200901,000000,54,54.6,50.9,52.2,46677.75,0
+LITS.US,D,20200902,000000,51.8,54.4,51.12,53.6,38501.95,0
+LITS.US,D,20200903,000000,53.6,54,49,50,58553.95,0
+LITS.US,D,20200904,000000,50.6,50.6,45.8,49.2,53276.25,0
+LITS.US,D,20200908,000000,49,53.2,47.4,52,33579.5,0
+LITS.US,D,20200909,000000,53,54,51.6,53.6,34120.7,0
+LITS.US,D,20200910,000000,53.2,61.2,52.4,55.8,95870.3,0
+LITS.US,D,20200911,000000,56.6,63.602,56.4,59.2,102744.85,0
+LITS.US,D,20200914,000000,58.4,65,58.4,64.4,91199.8,0
+LITS.US,D,20200915,000000,65.8,68,62.8,63.6,77362.9,0
+LITS.US,D,20200916,000000,64,66.1,63.7,65,42093.2,0
+LITS.US,D,20200917,000000,64,66.2,62.8,65,42907.8,0
+LITS.US,D,20200918,000000,65.8,71.4,65,70.7,101121.55,0
+LITS.US,D,20200921,000000,69,69,63.4,65.2,38351.05,0
+LITS.US,D,20200922,000000,66.6,66.8,62.4,65.2,30180.6,0
+LITS.US,D,20200923,000000,64.2,65.8,61.2,61.6,40388.15,0
+LITS.US,D,20200924,000000,61.2,61.778,58.8,60.4,33134.05,0
+LITS.US,D,20200925,000000,59.6,63.4,59.6,62.4,25697.4,0
+LITS.US,D,20200928,000000,64.1,64.1,61.2,61.8,19942.5,0
+LITS.US,D,20200929,000000,61.6,63.002,60,63,24381.65,0
+LITS.US,D,20200930,000000,63.2,63.8,61.6,62.4,20760.95,0
+LITS.US,D,20201001,000000,62.8,62.8,59,59.2,44176.8,0
+LITS.US,D,20201002,000000,58.4,62.2,57.6,61,51668.45,0
+LITS.US,D,20201005,000000,61,65.7,60.634,64.4,48774.85,0
+LITS.US,D,20201006,000000,63.6,66.8,62.6,65,47285.85,0
+LITS.US,D,20201007,000000,65.2,66.9,64.8,66.4,32208.6,0
+LITS.US,D,20201008,000000,67.2,67.4,62.6,62.8,31929.85,0
+LITS.US,D,20201009,000000,63.2,63.6,61.2,61.6,15993.6,0
+LITS.US,D,20201012,000000,64,65.6,61.7,62.2,28866.15,0
+LITS.US,D,20201013,000000,61.8,64.2,60.8,63.8,18824.3,0
+LITS.US,D,20201014,000000,64.4,65.044,61,61.4,23103.1,0
+LITS.US,D,20201015,000000,61.4,62.6,59.2,62,21319.95,0
+LITS.US,D,20201016,000000,61.6,62.6,60.4,60.6,18223.3,0
+LITS.US,D,20201019,000000,61.4,62.2,58,58.6,34366.7,0
+LITS.US,D,20201020,000000,59.4,59.4,56.4,56.6,67718.05,0
+LITS.US,D,20201021,000000,56.6,57.6,54,54.2,22747.1,0
+LITS.US,D,20201022,000000,54.4,57,54.4,55.8,22866.55,0
+LITS.US,D,20201023,000000,56,58,55.2,57,20386.6,0
+LITS.US,D,20201026,000000,57,57.8,54.4,55.6,16773.45,0
+LITS.US,D,20201027,000000,55.4,57.9,54.6,56.6,24942.85,0
+LITS.US,D,20201028,000000,55.4,55.6,52.2,52.6,20480.1,0
+LITS.US,D,20201029,000000,52.2,53.8,51,53.2,30030.95,0
+LITS.US,D,20201030,000000,53.2,54,51.2,52,33010.95,0
+LITS.US,D,20201102,000000,53,54.2,51.2,53.4,32193.7,0
+LITS.US,D,20201103,000000,54.2,55.5,52.828,55.2,30687,0
+LITS.US,D,20201104,000000,54.6,57.6,53,56.6,34755.95,0
+LITS.US,D,20201105,000000,56.4,57,54.8,55.8,29347.05,0
+LITS.US,D,20201106,000000,56.8,56.8,53.1,53.2,24324.3,0
+LITS.US,D,20201109,000000,54,57.6,53.4,54,36448.35,0
+LITS.US,D,20201110,000000,55,57.2,53.6,56.8,31336.1,0
+LITS.US,D,20201111,000000,56.8,57,53.6,55,34344.95,0
+LITS.US,D,20201112,000000,54.2,56.8,54.2,56.4,24743.5,0
+LITS.US,D,20201113,000000,54.542,59.4,54.542,58.2,24289.6,0
+LITS.US,D,20201116,000000,59.56,59.8,55.4,58,35590.1,0
+LITS.US,D,20201117,000000,57.8,58.4,56.4,58.2,42185.3,0
+LITS.US,D,20201118,000000,57.8,58,55.6,55.6,30684.8,0
+LITS.US,D,20201119,000000,55.8,57.5,55.4,56.6,18811.15,0
+LITS.US,D,20201120,000000,55.8,57.4,55.4,56.4,16667.8,0
+LITS.US,D,20201123,000000,56.8,58.15,56,56.2,28718,0
+LITS.US,D,20201124,000000,56.4,58,55.5,57,24433.85,0
+LITS.US,D,20201125,000000,56.8,58.3,55.6,58,22852.25,0
+LITS.US,D,20201127,000000,58.6,60.578,58.514,60.4,24251.35,0
+LITS.US,D,20201130,000000,60,61.4,57.2,57.6,40669.1,0
+LITS.US,D,20201201,000000,58,59.2,57.2,57.6,27313.75,0
+LITS.US,D,20201202,000000,57,57.8,55.4,57.4,27194.15,0
+LITS.US,D,20201203,000000,57.2,58.6,56.78,57.4,13684.4,0
+LITS.US,D,20201204,000000,57.4,58.4,56.9,58.2,17307.45,0
+LITS.US,D,20201207,000000,58.8,60.2,57.7,58.4,25827.85,0
+LITS.US,D,20201208,000000,58.6,59.2,56.9,58.2,15449.35,0
+LITS.US,D,20201209,000000,59.4,59.4,56.4,56.8,20725.55,0
+LITS.US,D,20201210,000000,57,58.3,56,57,23136.55,0
+LITS.US,D,20201211,000000,57.2,58.4,55.8,56.4,23681.6,0
+LITS.US,D,20201214,000000,56.8,59.822,56.568,57.9,27521.5,0
+LITS.US,D,20201215,000000,59.606,59.606,56.4,58.8,20189.6,0
+LITS.US,D,20201216,000000,58.8,58.8,56,56.2,25512.3,0
+LITS.US,D,20201217,000000,56.6,58.2,56,57.8,28765.25,0
+LITS.US,D,20201218,000000,58,59.2,55.2,55.6,87426.95,0
+LITS.US,D,20201221,000000,56,58.4,55.4,58.4,41180.65,0
+LITS.US,D,20201222,000000,58.2,61.8,57.6,61.2,62355,0
+LITS.US,D,20201223,000000,61.8,64.8,61.6,64.4,45606.9,0
+LITS.US,D,20201224,000000,65.2,65.4,57.3,58,55091.05,0
+LITS.US,D,20201228,000000,57.4,59,55,55.8,60622.65,0
+LITS.US,D,20201229,000000,56.6,56.6,52.4,52.8,74595.7,0
+LITS.US,D,20201230,000000,53.2,54,52,53.8,47439.05,0
+LITS.US,D,20201231,000000,53.4,53.8,49.8,52.8,117795.6,0
+LITS.US,D,20210104,000000,53.6,56.6,52.5,55.4,61387.15,0
+LITS.US,D,20210105,000000,55.6,58.2,53.8,54.6,42739.6,0
+LITS.US,D,20210106,000000,55.2,56.2,54,54.6,36761.3,0
+LITS.US,D,20210107,000000,56,56.6,54.8,56.2,33939.2,0
+LITS.US,D,20210108,000000,57,61.6,56.866,60.8,76359.5,0
+LITS.US,D,20210111,000000,60.4,61.6,58.4,60,67215.55,0
+LITS.US,D,20210112,000000,59.4,60,57.2,57.4,47942.8,0
+LITS.US,D,20210113,000000,56.4,58.5,56,56.2,29058.25,0
+LITS.US,D,20210114,000000,57.4,58.4,56.2,57.4,31219.25,0
+LITS.US,D,20210115,000000,56.6,59,56.2,56.8,30571.05,0
+LITS.US,D,20210119,000000,61,62.6,58,61.6,51627.9,0
+LITS.US,D,20210120,000000,62.4,62.592,59.4,60.4,31178.5,0
+LITS.US,D,20210121,000000,61,61.3,57.6,57.6,25138.8,0
+LITS.US,D,20210122,000000,58.2,59.8,57.2,59.8,23315.1,0
+LITS.US,D,20210125,000000,58.8,61.2,57.4,61,24473.75,0
+LITS.US,D,20210126,000000,60.6,62,60,60.6,30939.4,0
+LITS.US,D,20210127,000000,60,60,57.8,59.6,61650.95,0
+LITS.US,D,20210128,000000,59.6,63.6,59,63.2,57265.4,0
+LITS.US,D,20210129,000000,63.2,67,62.606,64.6,56491.65,0
+LITS.US,D,20210201,000000,66,71.598,65.6,69,82362.1,0
+LITS.US,D,20210202,000000,70.8,71.8,65.6,69.4,47793.6,0
+LITS.US,D,20210203,000000,70.2,70.8,68,69,31980.65,0
+LITS.US,D,20210204,000000,70,70,66,67.8,39244.3,0
+LITS.US,D,20210205,000000,69.2,82.2,65,79.8,190341,0
+LITS.US,D,20210208,000000,77.2,91.5,77,90,235188.15,0
+LITS.US,D,20210209,000000,90.2,90.8,85.4,86,113006,0
+LITS.US,D,20210210,000000,87.4,87.6,79,84.2,86453.15,0
+LITS.US,D,20210211,000000,82,84.8,80,83,58782.6,0
+LITS.US,D,20210212,000000,82.2,83,77.6,79.6,63719.15,0
+LITS.US,D,20210216,000000,85.6,85.8,77.5,78.8,67233.55,0
+LITS.US,D,20210217,000000,79.2,80.9,77.6,79.6,47330.15,0
+LITS.US,D,20210218,000000,79.2,81.2,76.2,76.2,29764.85,0
+LITS.US,D,20210219,000000,80,84.5,77.2,83.8,85889.25,0
+LITS.US,D,20210222,000000,82.2,83,79,80.4,40132.35,0
+LITS.US,D,20210223,000000,78.6,81.8,75.2,79.8,76434.6,0
+LITS.US,D,20210224,000000,78.4,81.8,77.4,77.6,32058,0
+LITS.US,D,20210225,000000,78.2,79.2,72.6,74,42282.85,0
+LITS.US,D,20210226,000000,74.6,77,71.4,75,54088.85,0
+LITS.US,D,20210301,000000,77,77.8,74,76.6,30421.55,0
+LITS.US,D,20210302,000000,76.8,77.8,73.9,74,22361.45,0
+LITS.US,D,20210303,000000,74.2,76.2,72.8,73.2,27259.6,0
+LITS.US,D,20210304,000000,73,73.622,67,69.2,56216.2,0
+LITS.US,D,20210305,000000,69.6,73.2,64.58,73.2,49624.7,0
+LITS.US,D,20210308,000000,73.8,74.2,71.6,72.4,26517.6,0
+LITS.US,D,20210309,000000,72.2,76.3,72,74.8,21192.35,0
+LITS.US,D,20210310,000000,76,78.2,74.7,75,22699.95,0
+LITS.US,D,20210311,000000,75.8,77.8,74.4,76.4,25037.8,0
+LITS.US,D,20210312,000000,75.2,76.8,74.2,76.6,15297.55,0
+LITS.US,D,20210315,000000,76.6,78.8,75.2,76.2,25998.9,0
+LITS.US,D,20210316,000000,76,76.4,70.2,71.4,22417.8,0
+LITS.US,D,20210317,000000,72.2,72.2,68.4,71.8,37144.4,0
+LITS.US,D,20210318,000000,71.4,75.6,69.2,72.4,30985.45,0
+LITS.US,D,20210319,000000,72.2,77,71.8,76.8,78601.7,0
+LITS.US,D,20210322,000000,76,77,72.4,73.2,32133.5,0
+LITS.US,D,20210323,000000,72.4,73.4,69.8,71.4,30304.7,0
+LITS.US,D,20210324,000000,71.8,72.8,68.4,68.6,25920.65,0
+LITS.US,D,20210325,000000,67.8,71.2,66,70.6,41070.55,0
+LITS.US,D,20210326,000000,71,71.5,67.6,70.4,21360.35,0
+LITS.US,D,20210329,000000,69.4,70.108,64.2,64.6,36960.05,0
+LITS.US,D,20210330,000000,64,67.2,63.4,66.2,25401.1,0
+LITS.US,D,20210331,000000,67,70.2,66.6,68.6,31544.5,0
+LITS.US,D,20210401,000000,68,70.3,67.6,67.8,22135.2,0
+LITS.US,D,20210405,000000,69.4,76,68.2,72.8,71223.5,0
+LITS.US,D,20210406,000000,74.58,74.58,67.2,70.8,102913.2,0
+LITS.US,D,20210407,000000,70.6,71.6,66,66.8,62902.25,0
+LITS.US,D,20210408,000000,67.8,69.6,65.7,66.4,28443.55,0
+LITS.US,D,20210409,000000,65.8,68.8,65.02,68.8,33907.9,0
+LITS.US,D,20210412,000000,68.6,68.6,65.9,67.8,36913.1,0
+LITS.US,D,20210413,000000,70,71.4,66.2,71,39277.4,0
+LITS.US,D,20210414,000000,70.4,74.4,70.4,72,34281.45,0
+LITS.US,D,20210415,000000,73.4,73.8,68.9,70.2,38118.55,0
+LITS.US,D,20210416,000000,70.8,70.8,66.8,67.6,27216.15,0
+LITS.US,D,20210419,000000,67,67.602,63.5,64.4,26430,0
+LITS.US,D,20210420,000000,63.6,65.028,62.8,64.4,17146.7,0
+LITS.US,D,20210421,000000,64.6,67.8,64,67.6,16955.95,0
+LITS.US,D,20210422,000000,67.4,69.8,66.1,68.4,19124.55,0
+LITS.US,D,20210423,000000,69.4,69.8,67.8,69.2,11759,0
+LITS.US,D,20210426,000000,69.2,78.2,68.524,72.4,91299.2,0
+LITS.US,D,20210427,000000,72.8,74.4,70.6,71.6,33058.7,0
+LITS.US,D,20210428,000000,72,73.2,70.6,71.8,37865.4,0
+LITS.US,D,20210429,000000,72,72.4,70.028,71,23950.9,0
+LITS.US,D,20210430,000000,69.8,73.4,69.8,73,25372.3,0
+LITS.US,D,20210503,000000,72,73,70.3,71,17309.9,0
+LITS.US,D,20210504,000000,71.4,71.4,67.8,68.2,19802.45,0
+LITS.US,D,20210505,000000,68.2,71,68,68.8,21251.95,0
+LITS.US,D,20210506,000000,68.6,68.8,65.6,66.4,19828,0
+LITS.US,D,20210507,000000,65.2,68,65.2,66.2,26206.1,0
+LITS.US,D,20210510,000000,66.2,67.2,64.7,67,35842.35,0
+LITS.US,D,20210511,000000,65,69.8,65,69.6,37029.05,0
+LITS.US,D,20210512,000000,70.4,71.2,62.4,62.8,55972.65,0
+LITS.US,D,20210513,000000,63,63.5,51.4,51.9,112387.9,0
+LITS.US,D,20210514,000000,52,56.2,51.8,55.2,49319.65,0
+LITS.US,D,20210517,000000,55.2,55.878,52.4,53.8,26518.7,0
+LITS.US,D,20210518,000000,53.6,56,52.8,53,26722.35,0
+LITS.US,D,20210519,000000,54.8,55.2,51.9,54.2,26406.7,0
+LITS.US,D,20210520,000000,55,59.6,54.4,59,38919.15,0
+LITS.US,D,20210521,000000,60.2,60.2,56.2,58,30861.6,0
+LITS.US,D,20210524,000000,58,58.6,55.4,55.8,16831.5,0
+LITS.US,D,20210525,000000,55.8,57.4,54,54.2,24002.9,0
+LITS.US,D,20210526,000000,54.2,59,54.2,58.6,27001.15,0
+LITS.US,D,20210527,000000,58.6,58.8,56.2,57,17950.7,0
+LITS.US,D,20210528,000000,56.6,59.3,56.6,57.6,19822.3,0
+LITS.US,D,20210601,000000,58.6,60.6,57.8,60.4,20135.75,0
+LITS.US,D,20210602,000000,61.356,61.546,58.4,61.2,21181.35,0
+LITS.US,D,20210603,000000,60.2,60.8,58.6,60,18737.65,0
+LITS.US,D,20210604,000000,60.8,61.2,58.2,59.4,17467.55,0
+LITS.US,D,20210607,000000,59.8,63.1,59,62.2,24036.5,0
+LITS.US,D,20210608,000000,62.2,63.6,61,62.4,16254.4,0
+LITS.US,D,20210609,000000,62.4,64.2,62.2,63.2,17207.65,0
+LITS.US,D,20210610,000000,63.8,64.2,62.3,64,14156.9,0
+LITS.US,D,20210611,000000,65,65.8,63.8,65.8,22688.95,0
+LITS.US,D,20210614,000000,66.6,67.8,65,65.6,38169.25,0
+LITS.US,D,20210615,000000,65.8,66.1,61.7,61.8,25061.15,0
+LITS.US,D,20210616,000000,62.6,66.4,61.9,66.2,34425.35,0
+LITS.US,D,20210617,000000,65.6,66.2,63.6,64.4,23962,0
+LITS.US,D,20210618,000000,63,64.4,62.4,63.6,28406.05,0
+LITS.US,D,20210621,000000,64.2,65.4,62.2,65.2,21588.15,0
+LITS.US,D,20210622,000000,65.6,65.6,62.9,65.4,12994.9,0
+LITS.US,D,20210623,000000,66,66.6,65.1,66.4,40608.8,0
+LITS.US,D,20210624,000000,66.2,67,64.2,65.2,15075.45,0
+LITS.US,D,20210625,000000,65.4,67.4,64.7,65,117094,0
+LITS.US,D,20210628,000000,64.2,65,59.6,60,27499.45,0
+LITS.US,D,20210629,000000,60,61.5,56.6,57.2,36627.35,0
+LITS.US,D,20210630,000000,56.6,58.4,56.4,57,31900.6,0
+LITS.US,D,20210701,000000,57.4,60.2,57.2,59,35215.3,0
+LITS.US,D,20210702,000000,62.2,62.2,58,58.8,25017.6,0
+LITS.US,D,20210706,000000,58.8,58.8,56.6,57.2,15569.35,0
+LITS.US,D,20210707,000000,57.2,58,54.4,54.6,27095.45,0
+LITS.US,D,20210708,000000,53.8,57.8,53.63,57.4,23462.6,0
+LITS.US,D,20210709,000000,57.4,60,56.8,59.8,18385.8,0
+LITS.US,D,20210712,000000,59.4,60.4,56.4,56.8,21521.65,0
+LITS.US,D,20210713,000000,56.4,57.2,55,55.6,19053.6,0
+LITS.US,D,20210714,000000,56.2,56.2,54,54.2,18091.75,0
+LITS.US,D,20210715,000000,54.2,54.5,52.6,52.8,24769.15,0
+LITS.US,D,20210716,000000,54,55,52,53.2,19406.4,0
+LITS.US,D,20210719,000000,53.4,54.8,52.6,53.8,12547.4,0
+LITS.US,D,20210720,000000,54,55.4,53.2,54.4,16867.95,0
+LITS.US,D,20210721,000000,55,55,53.4,54.6,11584.1,0
+LITS.US,D,20210722,000000,54,54.8,52,52.2,36365.65,0
+LITS.US,D,20210723,000000,52,53,51.6,51.8,12072,0
+LITS.US,D,20210726,000000,51.4,52.4,50.2,50.4,13042.15,0
+LITS.US,D,20210727,000000,50.6,51.6,48,50.8,55661.8,0
+LITS.US,D,20210728,000000,50.8,57.8,50.8,57.6,44358.45,0
+LITS.US,D,20210729,000000,57.4,58.6,53.8,55.2,31373.65,0
+LITS.US,D,20210730,000000,55.2,56.2,53.2,54,27693.45,0
+LITS.US,D,20210802,000000,53.8,54.4,52,52.2,22849.05,0
+LITS.US,D,20210803,000000,52.2,52.4,50.4,50.8,19666.95,0
+LITS.US,D,20210804,000000,50.6,52.6,50.2,52,19221.85,0
+LITS.US,D,20210805,000000,51.6,53.4,51.6,53.2,11491,0
+LITS.US,D,20210806,000000,53.6,56.1,52.4,55.6,17889.15,0
+LITS.US,D,20210809,000000,55.6,56,54.2,55,20802.75,0
+LITS.US,D,20210810,000000,55,55.4,54.2,54.6,14517.85,0
+LITS.US,D,20210811,000000,54.8,55,53.8,54.8,17259.9,0
+LITS.US,D,20210812,000000,54.8,55.6,54.4,55.2,15002.05,0
+LITS.US,D,20210813,000000,55.8,57,54.4,55,13130.5,0
+LITS.US,D,20210816,000000,54.8,55,53.6,53.8,10640.85,0
+LITS.US,D,20210817,000000,52.8,53.8,52.4,53,9728.5,0
+LITS.US,D,20210818,000000,53,53.1,50.8,50.8,10917.75,0
+LITS.US,D,20210819,000000,51.4,51.8,50,50.4,11214.55,0
+LITS.US,D,20210820,000000,50,52,49.6,51.8,11541.3,0
+LITS.US,D,20210823,000000,52.6,55.4,52.2,55.2,11554.05,0
+LITS.US,D,20210824,000000,55,55.6,53.4,55.4,9177.3,0
+LITS.US,D,20210825,000000,55,55.4,53.4,53.8,11242.3,0
+LITS.US,D,20210826,000000,54.2,55.4,52.8,53.4,11392.7,0
+LITS.US,D,20210827,000000,53.8,56.6,53.8,55.2,16671.85,0
+LITS.US,D,20210830,000000,55.6,57.4,55,56.6,13245.65,0
+LITS.US,D,20210831,000000,57,57.8,56,56,8152.65,0
+LITS.US,D,20210901,000000,56,57.4,56,56.6,8364.5,0
+LITS.US,D,20210902,000000,56.8,58,55.8,58,17600.15,0
+LITS.US,D,20210903,000000,58,58.8,56.4,57.8,20996.95,0
+LITS.US,D,20210907,000000,60,60.6,56,57.6,49637.35,0
+LITS.US,D,20210908,000000,58,58,55.8,57.4,25767.35,0
+LITS.US,D,20210909,000000,57.4,57.78,55.8,55.8,34206.45,0
+LITS.US,D,20210910,000000,56,56.6,55.2,55.4,15112.55,0
+LITS.US,D,20210913,000000,55.4,58,54.1,57.4,18215.75,0
+LITS.US,D,20210914,000000,57.4,57.8,55.6,56.2,14082.15,0
+LITS.US,D,20210915,000000,56.2,56.2,53.8,54.4,16383.4,0
+LITS.US,D,20210916,000000,54.4,56.2,53.18,56,16418.95,0
+LITS.US,D,20210917,000000,56,56,53.8,53.8,40251,0
+LITS.US,D,20210920,000000,53.8,55.8,53,53.8,16834.1,0
+LITS.US,D,20210921,000000,53.6,55.6,53.4,55.4,8586.35,0
+LITS.US,D,20210922,000000,54.4,57.6,53.8,56.4,10164.95,0
+LITS.US,D,20210923,000000,57,58,56.4,57.8,13090.9,0
+LITS.US,D,20210924,000000,57.8,59,57.2,58.4,9661.95,0
+LITS.US,D,20210927,000000,58,59.2,57.5,58.6,14815.55,0
+LITS.US,D,20210928,000000,58.6,58.6,56,57,16847.35,0
+LITS.US,D,20210929,000000,56.8,57.6,55.2,56.2,15761.9,0
+LITS.US,D,20210930,000000,55.4,56.544,54.8,55.2,8930.35,0
+LITS.US,D,20211001,000000,54.8,54.8,52.6,52.6,20424.75,0
+LITS.US,D,20211004,000000,52.6,53,51.4,52.4,18453.6,0
+LITS.US,D,20211005,000000,52,53.2,51.6,52.8,22770.7,0
+LITS.US,D,20211006,000000,52.4,59,52,58.6,118176.2,0
+LITS.US,D,20211007,000000,59.2,63,58.4,61.6,97048.4,0
+LITS.US,D,20211008,000000,63,63.198,59.8,60.2,35811.75,0
+LITS.US,D,20211011,000000,60.2,62.5,59,61.4,18444.35,0
+LITS.US,D,20211012,000000,62,64,61,61.6,30030.2,0
+LITS.US,D,20211013,000000,61.6,63.8,60,60.8,37868.5,0
+LITS.US,D,20211014,000000,61.6,62.4,58.6,59.4,37061.35,0
+LITS.US,D,20211015,000000,60.4,60.4,57.8,58.2,26342.75,0
+LITS.US,D,20211018,000000,58,59,55.8,55.8,19750.95,0
+LITS.US,D,20211019,000000,56,58,56,57.2,8884.25,0
+LITS.US,D,20211020,000000,57.4,57.4,55.4,55.8,12935.9,0
+LITS.US,D,20211021,000000,55.8,56.7,54.8,54.8,17569.9,0
+LITS.US,D,20211022,000000,55.2,56.5,54.4,56.2,14401.4,0
+LITS.US,D,20211025,000000,57,57.352,55.4,55.4,14919.2,0
+LITS.US,D,20211026,000000,55.2,56.7,54.6,55.8,15751.5,0
+LITS.US,D,20211027,000000,55.2,55.4,54.2,54.2,13752.4,0
+LITS.US,D,20211028,000000,55,58.2,54.2,58,22645,0
+LITS.US,D,20211029,000000,58,58.4,56,56.4,10885.95,0
+LITS.US,D,20211101,000000,56.4,57.2,55.8,57,12126.7,0
+LITS.US,D,20211102,000000,57.2,59.2,56.6,59,28062.5,0
+LITS.US,D,20211103,000000,58.4,63.8,57.4,63.4,34168.05,0
+LITS.US,D,20211104,000000,64,66,62.206,64.6,36935.6,0
+LITS.US,D,20211105,000000,65.6,66,61,61.8,22528.5,0
+LITS.US,D,20211108,000000,61.8,63.2,61,61.4,13701.9,0
+LITS.US,D,20211109,000000,60.8,63.2,59.6,61.8,46134.35,0
+LITS.US,D,20211110,000000,61.6,61.882,59.6,59.8,15712.1,0
+LITS.US,D,20211111,000000,60.8,63.2,60,63.2,23304.3,0
+LITS.US,D,20211112,000000,63.2,66.6,62.2,64.2,57066,0
+LITS.US,D,20211115,000000,64.8,64.8,62,62.6,15742.2,0
+LITS.US,D,20211116,000000,62.6,62.8,60,60.4,21369,0
+LITS.US,D,20211117,000000,59.6,59.6,57.8,58.2,14443,0
+LITS.US,D,20211118,000000,57.8,58.8,56.6,56.8,22813.5,0
+LITS.US,D,20211119,000000,57,58.3,54.9,55.6,28393.5,0
+LITS.US,D,20211122,000000,55,55.6,53.2,53.8,21336,0
+LITS.US,D,20211123,000000,53.6,55.2,53.2,54.8,18817.8,0
+LITS.US,D,20211124,000000,54.6,55.7,51.5,55.4,51633.25,0
+LITS.US,D,20211126,000000,54.6,54.6,51.6,52.2,22055.05,0
+LITS.US,D,20211129,000000,53.6,54,49,49,55162.05,0
+LITS.US,D,20211130,000000,56.4,71,55.2,67.4,1343998,0
+LITS.US,D,20211201,000000,67.6,70.6,60.2,60.5,295741.3,0
+LITS.US,D,20211202,000000,54.4,56,51.024,54,643299.35,0
+LITS.US,D,20211203,000000,54.8,55,49.2,50.2,169968.95,0
+LITS.US,D,20211206,000000,51,51.8,48.2,49.4,79465.15,0
+LITS.US,D,20211207,000000,52.6,55.8,50.8,54,105821.75,0
+LITS.US,D,20211208,000000,57.2,57.2,52,55.2,57452.8,0
+LITS.US,D,20211209,000000,54.6,56,52.1,52.2,62348.15,0
+LITS.US,D,20211210,000000,53,53.2,50,51.6,179674.3,0
+LITS.US,D,20211213,000000,51.6,53,47.9,50.2,119405.85,0
+LITS.US,D,20211214,000000,50,50.6,47.4,48,73054.65,0
+LITS.US,D,20211215,000000,48,49.4,46.2,48.6,78085.45,0
+LITS.US,D,20211216,000000,49.2,49.4,46.3,46.6,74258.75,0
+LITS.US,D,20211217,000000,47.6,51,45.6,50.2,79763.6,0
+LITS.US,D,20211220,000000,50,50.2,47.7,48.4,39396,0
+LITS.US,D,20211221,000000,48.6,50.6,48.6,50.2,31016.95,0
+LITS.US,D,20211222,000000,49.9,51.7,49.2,51,33903.4,0
+LITS.US,D,20211223,000000,51.2,53.2,50.4,51.4,27961.95,0
+LITS.US,D,20211227,000000,51.4,51.4,48.2,49,37439.05,0
+LITS.US,D,20211228,000000,49.4,51.6,49,50.6,33179.65,0
+LITS.US,D,20211229,000000,50,51.4,48.6,50.8,41000.05,0
+LITS.US,D,20211230,000000,50.2,53.4,49.8,53,63933.8,0
+LITS.US,D,20211231,000000,53,53.5,52,53.4,44204.15,0
+LITS.US,D,20220103,000000,54,54.8,51,54.8,57583.65,0
+LITS.US,D,20220104,000000,54.7,56,53.2,53.8,51139.85,0
+LITS.US,D,20220105,000000,53.2,54.8,51,51.2,29845.45,0
+LITS.US,D,20220106,000000,51,53.4,49.7,53.4,38107.15,0
+LITS.US,D,20220107,000000,53.4,53.9,51,52,31691.05,0
+LITS.US,D,20220110,000000,51.2,51.252,48.6,50,32920.6,0
+LITS.US,D,20220111,000000,49.2,50.5,48.4,50,33314.95,0
+LITS.US,D,20220112,000000,50,50.4,48.4,48.4,40335.35,0
+LITS.US,D,20220113,000000,48.4,49.4,47.8,48.4,27002.4,0
+LITS.US,D,20220114,000000,48,49.964,46.2,49.8,50197.6,0
+LITS.US,D,20220118,000000,48.4,50,46.4,46.6,33725.3,0
+LITS.US,D,20220119,000000,47,47.4,45.8,45.8,35137.2,0
+LITS.US,D,20220120,000000,45.8,47.4,45,45,32683.05,0
+LITS.US,D,20220121,000000,45.004,45.8,43.6,43.6,36256.2,0
+LITS.US,D,20220124,000000,42.5,45.4,41,45.2,52657.25,0
+LITS.US,D,20220125,000000,44.8,46.2,44,45.6,32246.75,0
+LITS.US,D,20220126,000000,46.6,46.6,40.8,41.4,91895.15,0
+LITS.US,D,20220127,000000,41.8,42.4,39.8,40,47017.9,0
+LITS.US,D,20220128,000000,39.8,40.15,37.4,38.2,67262.55,0
+LITS.US,D,20220131,000000,38.2,39.4,37.8,38.6,77369.75,0
+LITS.US,D,20220201,000000,38.6,40,38,38.6,67695.4,0
+LITS.US,D,20220202,000000,38.8,39.3,35.5,36,124188.85,0
+LITS.US,D,20220203,000000,37.6,37.8,33.6,34.8,92067.95,0
+LITS.US,D,20220204,000000,34.8,36.8,34,36,31528.6,0
+LITS.US,D,20220207,000000,36.6,37.4,36,36.8,25119,0
+LITS.US,D,20220208,000000,37.2,39,36.6,38.4,42325.05,0
+LITS.US,D,20220209,000000,39.6,39.6,37.1,38.2,37075.05,0
+LITS.US,D,20220210,000000,37.6,39,35.4,36.6,46951.4,0
+LITS.US,D,20220211,000000,37,40,35.8,38.8,113128.35,0
+LITS.US,D,20220214,000000,38.6,41,37.8,40.4,59652.55,0
+LITS.US,D,20220215,000000,40.4,43.6,40.4,43.2,61514.05,0
+LITS.US,D,20220216,000000,43.6,44.1,41.6,43.8,53509,0
+LITS.US,D,20220217,000000,43,43,41.1,41.4,27542.35,0
+LITS.US,D,20220218,000000,40.8,42,40.6,41.2,25951,0
+LITS.US,D,20220222,000000,41.4,41.4,39.6,40.6,39942.9,0
+LITS.US,D,20220223,000000,41,41,38.6,39.2,62585.65,0
+LITS.US,D,20220224,000000,37.4,39.4,37.008,39.4,44318.3,0
+LITS.US,D,20220225,000000,39.2,42.4,38.8,42.4,64562.45,0
+LITS.US,D,20220228,000000,41.8,43.6,41.2,43.2,43357.25,0
+LITS.US,D,20220301,000000,43.2,43.4,41.4,41.4,27168.85,0
+LITS.US,D,20220302,000000,41.8,44,40.2,43.4,51492.15,0
+LITS.US,D,20220303,000000,43.6,44.038,41.2,41.2,30097.4,0
+LITS.US,D,20220304,000000,41.6,41.8,39.2,39.4,38659.55,0
+LITS.US,D,20220307,000000,39.8,40.9,38.4,40.2,34534.8,0
+LITS.US,D,20220308,000000,40,41,38.1,39.8,49343.4,0
+LITS.US,D,20220309,000000,39.8,41.1,39,40.2,39765.75,0
+LITS.US,D,20220310,000000,39.4,40.3,38.6,39.2,22451.65,0
+LITS.US,D,20220311,000000,39,39,36,36.2,52911.9,0
+LITS.US,D,20220314,000000,36,36.5,34.2,34.2,34023.5,0
+LITS.US,D,20220315,000000,34.4,36.1,33.8,34,38693.45,0
+LITS.US,D,20220316,000000,34.2,36.8,34.2,36.8,47832.7,0
+LITS.US,D,20220317,000000,36.8,38.2,35.7,37.8,68802.3,0
+LITS.US,D,20220318,000000,37.8,38.8,35,35.6,156393.45,0
+LITS.US,D,20220321,000000,36.4,37.2,35.6,36,42636.55,0
+LITS.US,D,20220322,000000,36.4,36.8,35.6,36.8,34198.75,0
+LITS.US,D,20220323,000000,36,37.4,36,36,38177.45,0
+LITS.US,D,20220324,000000,36,36.7,35.9,36.2,168036,0
+LITS.US,D,20220325,000000,19.306,19.306,12.5,12.614,2386339.35,0
+LITS.US,D,20220328,000000,13.075,13.1,10.602,10.74,1713393,0
+LITS.US,D,20220329,000000,10.794,11.89,10.78,11.464,1107396.75,0
+LITS.US,D,20220330,000000,11.8,13.272,11.6,12.4,1022767.75,0
+LITS.US,D,20220331,000000,12.2,12.33,12,12.05,347463.4,0
+LITS.US,D,20220401,000000,12.16,12.16,11.4,11.822,367734.6,0
+LITS.US,D,20220404,000000,12,12.626,11.85,12.626,268829.35,0
+LITS.US,D,20220405,000000,12.73,12.964,11.78,11.81,323869.8,0
+LITS.US,D,20220406,000000,11.8,11.86,11.61,11.772,201903.05,0
+LITS.US,D,20220407,000000,11.668,11.86,11.01,11.428,312898.05,0
+LITS.US,D,20220408,000000,11.334,11.496,11,11.234,266295.65,0
+LITS.US,D,20220411,000000,11.284,11.284,10.6,10.684,263265,0
+LITS.US,D,20220412,000000,10.88,13.96,10.72,12.56,1943936.7,0
+LITS.US,D,20220413,000000,12.308,12.87,11.072,11.384,888512.6,0
+LITS.US,D,20220414,000000,11.56,11.598,10.822,11.352,470284.65,0
+LITS.US,D,20220418,000000,11.2,11.2,10.38,10.8,378856.8,0
+LITS.US,D,20220419,000000,10.8,11.342,10.566,10.972,162732.25,0
+LITS.US,D,20220420,000000,11,12.546,10.602,11.4,519250.35,0
+LITS.US,D,20220421,000000,11.406,12.398,11.008,11.6,489566.65,0
+LITS.US,D,20220422,000000,11.57,12.11,11.4,11.832,291489.8,0
+LITS.US,D,20220425,000000,11.8,11.8,11.062,11.306,148275.7,0
+LITS.US,D,20220426,000000,11.05,11.1,10.424,10.6,217727.85,0
+LITS.US,D,20220427,000000,10.486,11.402,10.321,10.742,251581.1,0
+LITS.US,D,20220428,000000,10.84,10.93,10.04,10.484,471236.9,0
+LITS.US,D,20220429,000000,10.264,10.78,9.512,9.83,381636.85,0
+LITS.US,D,20220502,000000,9.594,11.06,9.588,10.974,301788.8,0
+LITS.US,D,20220503,000000,10.774,11.36,10.748,11.146,153544.7,0
+LITS.US,D,20220504,000000,11.2,12.4,11.16,12.2,198456.8,0
+LITS.US,D,20220505,000000,12.322,12.4,11.2,11.4,152812.75,0
+LITS.US,D,20220506,000000,11.158,12.156,11,11.846,315574.7,0
+LITS.US,D,20220509,000000,11.376,12.128,10.94,11.132,210106.15,0
+LITS.US,D,20220510,000000,11.796,12.298,11.018,11.264,236421.35,0
+LITS.US,D,20220511,000000,11.998,11.998,10.11,10.24,166896.4,0
+LITS.US,D,20220512,000000,10.396,10.846,9.741,10.048,183870.85,0
+LITS.US,D,20220513,000000,10.6,10.796,10.034,10.356,164508.6,0
+LITS.US,D,20220516,000000,9.916,10.256,9.45,9.608,151623.65,0
+LITS.US,D,20220517,000000,9.646,10.134,9.3,9.964,159791.6,0
+LITS.US,D,20220518,000000,9.76,10.23,9.22,9.376,109110.7,0
+LITS.US,D,20220519,000000,9.4,9.796,9,9.32,118526,0
+LITS.US,D,20220520,000000,9.322,9.78,8.986,9.712,94284.75,0
+LITS.US,D,20220523,000000,9.6,9.613,9.054,9.06,115624.5,0
+LITS.US,D,20220524,000000,9.6,9.696,8.438,8.498,298071.15,0
+LITS.US,D,20220525,000000,8.5,8.738,8.1,8.342,212338.7,0
+LITS.US,D,20220526,000000,8.49,8.932,8.26,8.522,220749.75,0
+LITS.US,D,20220527,000000,8.674,9.14,8.46,8.762,152561.85,0
+LITS.US,D,20220531,000000,8.8,10.294,8.8,9.528,241869.2,0
+LITS.US,D,20220601,000000,9.776,9.96,9.052,9.162,219697.15,0
+LITS.US,D,20220602,000000,9.064,9.6,8.82,9.274,166423.7,0
+LITS.US,D,20220603,000000,9.312,10.776,9.3,10.55,324337.9,0
+LITS.US,D,20220606,000000,10.99,11.28,10.204,10.794,358864.4,0
+LITS.US,D,20220607,000000,10.516,13,10.39,12.642,466485.3,0
+LITS.US,D,20220608,000000,13.01,13.568,11.02,12.834,491347.8,0
+LITS.US,D,20220609,000000,12.496,13.6,12.011,12.6,392466.6,0
+LITS.US,D,20220610,000000,12.388,12.548,11.08,11.38,315254.95,0
+LITS.US,D,20220613,000000,11,11.116,10.08,10.402,230614.95,0
+LITS.US,D,20220614,000000,10.356,10.478,9.44,9.612,232464.9,0
+LITS.US,D,20220615,000000,9.748,10.0368,9.342,9.866,142051.05,0
+LITS.US,D,20220616,000000,9.96,10.166,8.8,10.104,131490.65,0
+LITS.US,D,20220617,000000,10.104,11.276,10.022,10.926,223015.35,0
+LITS.US,D,20220621,000000,11.184,11.77,10.8,11.38,233288.65,0
+LITS.US,D,20220622,000000,11.5,12.182,10.742,11.706,366188.95,0
+LITS.US,D,20220623,000000,11.8,12.4,11.242,12.25,392078.25,0
+LITS.US,D,20220624,000000,12.4,12.9,11.622,12.66,953901.9,0
+LITS.US,D,20220627,000000,12.62,13.464,12.004,12.962,310539.8,0
+LITS.US,D,20220628,000000,12.878,13.2,12.02,12.38,199250.35,0
+LITS.US,D,20220629,000000,11.99,12.366,11.73,12,102093.95,0
+LITS.US,D,20220630,000000,11.81,12.1,11.522,12.1,76554.6,0
+LITS.US,D,20220701,000000,12.006,12.7,11.468,11.6,87962.4,0
+LITS.US,D,20220705,000000,11.274,11.578,10.754,10.802,137755.25,0
+LITS.US,D,20220706,000000,11,11.998,10.802,11.728,123508,0
+LITS.US,D,20220707,000000,12,12.162,11.6,11.91,160352.25,0
+LITS.US,D,20220708,000000,11.8,12.75,11.61,12.74,173116.4,0
+LITS.US,D,20220711,000000,12.6,12.6,11.842,11.88,87334.05,0
+LITS.US,D,20220712,000000,11.872,12.598,11.64,12.224,84052.8,0
+LITS.US,D,20220713,000000,11.8,12.56,11.8,12.258,93026.9,0
+LITS.US,D,20220714,000000,12.2,12.2,11.641,11.758,45916.8,0
+LITS.US,D,20220715,000000,11.758,11.9268,11.202,11.424,43018.35,0
+LITS.US,D,20220718,000000,11.758,11.792,11.2,11.3,52121.5,0
+LITS.US,D,20220719,000000,11.2,11.74,11.19,11.344,62813.85,0
+LITS.US,D,20220720,000000,11.5,11.976,11.002,11.31,118775.55,0
+LITS.US,D,20220721,000000,11.38,11.38,10.898,10.912,54585.1,0
+LITS.US,D,20220722,000000,11.006,11.006,10,10.162,109277.7,0
+LITS.US,D,20220725,000000,10.18,10.404,10.002,10.206,53395.85,0
+LITS.US,D,20220726,000000,10.104,10.208,9.6,9.83,82718.35,0
+LITS.US,D,20220727,000000,9.658,10.158,9.658,9.978,70279.55,0
+LITS.US,D,20220728,000000,9.8,10.408,9.6,9.708,47746.45,0
+LITS.US,D,20220729,000000,9.8,10,9.6,9.68,58217.2,0
+LITS.US,D,20220801,000000,9.6,10,9.5,9.58,69595.4,0
+LITS.US,D,20220802,000000,9.68,10,9.4,9.564,54465.6,0
+LITS.US,D,20220803,000000,9.6,10.38,9.6,9.87,50430.3,0
+LITS.US,D,20220804,000000,9.93,10.34,9.804,10.304,60817.35,0
+LITS.US,D,20220805,000000,10.1,10.6,10,10.5,52701.85,0
+LITS.US,D,20220808,000000,10.6,10.916,10.212,10.516,43831.85,0
+LITS.US,D,20220809,000000,10.386,10.7,9.8,10.02,39542.7,0
+LITS.US,D,20220810,000000,10.202,10.4,9.84,10.35,26013.4,0
+LITS.US,D,20220811,000000,10.8,10.8,10.35,10.382,66007.9,0
+LITS.US,D,20220812,000000,10.464,10.936,10.316,10.88,75039.95,0
+LITS.US,D,20220815,000000,10.4,11.6,10.3,11.556,69715.8,0
+LITS.US,D,20220816,000000,11.47,11.47,10.8,10.88,39820,0
+LITS.US,D,20220817,000000,10.8,10.998,10.52,10.798,78301.05,0
+LITS.US,D,20220818,000000,11,11.398,10.8,11.18,39396.5,0
+LITS.US,D,20220819,000000,11.066,11.18,10.676,10.802,35033.6,0
+LITS.US,D,20220822,000000,10.65,10.98,10.44,10.696,23918.65,0
+LITS.US,D,20220823,000000,10.402,10.884,10.028,10.502,22651.1,0
+LITS.US,D,20220824,000000,10.4,11.36,10.142,11.278,54557.6,0
+LITS.US,D,20220825,000000,10.88,11.56,10.632,11.496,25049.8,0
+LITS.US,D,20220826,000000,11.24,11.4,10.5,10.63,42143.6,0
+LITS.US,D,20220829,000000,10.7,11.132,10.402,10.568,18839.55,0
+LITS.US,D,20220830,000000,10.404,11.098,10.2,10.378,31074.5,0
+LITS.US,D,20220831,000000,10.2,10.758,10.004,10.132,22843.8,0
+LITS.US,D,20220901,000000,10.16,10.16,9.802,10.092,27254.3,0
+LITS.US,D,20220902,000000,10.16,10.5,9.83,9.92,25755,0
+LITS.US,D,20220906,000000,10.028,10.29,9.434,9.6,44145.3,0
+LITS.US,D,20220907,000000,9.6,10.022,9.434,9.662,35284.85,0
+LITS.US,D,20220908,000000,9.732,10.65,9.482,10.534,74930.55,0
+LITS.US,D,20220909,000000,10.6,11.2,10.5,10.964,39870.15,0
+LITS.US,D,20220912,000000,10.8,11.14,10.266,10.4,30571.25,0
+LITS.US,D,20220913,000000,10,10.2,9.8,9.858,46560.95,0
+LITS.US,D,20220914,000000,10,10.3958,9.8,9.8,30811.6,0
+LITS.US,D,20220915,000000,10,10.4,9.81,9.998,20243.6,0
+LITS.US,D,20220916,000000,10,10.0394,9.67,10,19179.5,0
+LITS.US,D,20220919,000000,9.706,10.2,9.402,9.476,24211.25,0
+LITS.US,D,20220920,000000,9.6,9.776,8.72,8.808,51495.35,0
+LITS.US,D,20220921,000000,8.9,9.6,8.2,8.2,99696.85,0
+LITS.US,D,20220922,000000,8.2,8.598,8.1,8.418,47203.25,0
+LITS.US,D,20220923,000000,8.4,8.8,8.2,8.306,39452.15,0
+LITS.US,D,20220926,000000,8.252,8.46,7.832,8,39228,0
+LITS.US,D,20220927,000000,8.032,8.4,7.97,8.248,21930.25,0
+LITS.US,D,20220928,000000,8.126,8.74,7.942,8.7,22966.75,0
+LITS.US,D,20220929,000000,8.518,8.7,7.916,8.022,23286.45,0
+LITS.US,D,20220930,000000,8.284,8.48,7.65,7.732,39889.65,0
+LITS.US,D,20221003,000000,7.98,8.324,7.732,8.032,31261.05,0
+LITS.US,D,20221004,000000,8.2,8.68,8.2,8.404,27532.65,0
+LITS.US,D,20221005,000000,8.45,8.548,7.858,8.3,26251.85,0
+LITS.US,D,20221006,000000,8.11,8.6,7.96,8.172,19947.75,0
+LITS.US,D,20221007,000000,8.094,8.18,7.7,7.802,18407.2,0
+LITS.US,D,20221010,000000,7.714,7.818,7.4,7.522,19778,0
+LITS.US,D,20221011,000000,7.71,7.836,7.458,7.46,24719.6,0
+LITS.US,D,20221012,000000,7.6,7.68,7.404,7.584,24884.1,0
+LITS.US,D,20221013,000000,7.6,7.8,7.3,7.716,28234.2,0
+LITS.US,D,20221014,000000,7.796,7.8,7.36,7.538,14796.8,0
+LITS.US,D,20221017,000000,7.8,7.8,6.6,6.72,94193.7,0
+LITS.US,D,20221018,000000,6.94,6.94,6.6,6.732,21765.55,0
+LITS.US,D,20221019,000000,6.8,6.82,6.586,6.734,34990.5,0
+LITS.US,D,20221020,000000,7,7.086,6.532,6.532,46241.4,0
+LITS.US,D,20221021,000000,6.54,7.2,6.402,6.864,51997.45,0
+LITS.US,D,20221024,000000,6.8,6.86,6.6,6.816,22764.3,0
+LITS.US,D,20221025,000000,6.816,6.998,6.652,6.8,20616.15,0
+LITS.US,D,20221026,000000,7.012,7.392,6.756,7.2,36037.95,0
+LITS.US,D,20221027,000000,7.234,7.59998,6.934,7.114,35079.75,0
+LITS.US,D,20221028,000000,7.14,7.488,6.8,6.98,48843.4,0
+LITS.US,D,20221031,000000,6.894,7.1,6.752,6.802,19129.55,0
+LITS.US,D,20221101,000000,6.896,7.142,6.642,7.08,29068.15,0
+LITS.US,D,20221102,000000,7.102,7.2,6.65,6.76,23574.65,0
+LITS.US,D,20221103,000000,6.942,6.978,6.66,6.746,30143.9,0
+LITS.US,D,20221104,000000,7,7,6.3,6.48,53350.25,0
+LITS.US,D,20221107,000000,6.458,6.758,6,6.078,45597.9,0
+LITS.US,D,20221108,000000,6.2,6.2,6,6.08,31355.1,0
+LITS.US,D,20221109,000000,6.2,6.2,5.6,6.164,60124.05,0
+LITS.US,D,20221110,000000,6.3,6.49,6.272,6.356,33118,0
+LITS.US,D,20221111,000000,6.356,6.878,6.228,6.756,41629.45,0
+LITS.US,D,20221114,000000,6.898,7,6.42,6.6,46655.65,0
+LITS.US,D,20221115,000000,6.9,7.2,6.656,6.89,43463.95,0
+LITS.US,D,20221116,000000,6.8,7.38,6.62,7.202,58870.65,0
+LITS.US,D,20221117,000000,7.2,8.3,6.906,8.058,73014.8,0
+LITS.US,D,20221118,000000,8,8.2,7.224,7.8,92185,0
+LITS.US,D,20221121,000000,8.14,8.14,7.4,7.502,26335.75,0
+LITS.US,D,20221122,000000,7.78,7.85,7.138,7.53,62917.75,0
+LITS.US,D,20221123,000000,7.466,7.9,7.456,7.658,24930.65,0
+LITS.US,D,20221125,000000,7.658,7.836,7.202,7.398,18340.15,0
+LITS.US,D,20221128,000000,7.6,7.79998,7.3,7.304,35223.75,0
+LITS.US,D,20221129,000000,7.42,7.6,6.4,7,105355.7,0
+LITS.US,D,20221130,000000,6.98,6.98,6.7,6.804,17008,0
+LITS.US,D,20221201,000000,7.4,7.4,6.52,6.54,47960.95,0
+LITS.US,D,20221202,000000,7,8.6,6.41,8.298,321221,0
+LITS.US,D,20221205,000000,8.4,8.4,7.624,7.822,205651.15,0
+LITS.US,D,20221206,000000,5,5.8,4.6,5.2,662211.75,0
+LITS.US,D,20221207,000000,5.12,5.2,4.7,4.802,141096.55,0
+LITS.US,D,20221208,000000,4.6,5.05,4.512,4.848,118346.9,0
+LITS.US,D,20221209,000000,4.654,4.806,4.471,4.7,87842.55,0
+LITS.US,D,20221212,000000,4.856,4.856,4.312,4.342,107484.75,0
+LITS.US,D,20221213,000000,4.44,4.58,4.11,4.576,123939.35,0
+LITS.US,D,20221214,000000,4.4,4.896,4.354,4.68,125937.85,0
+LITS.US,D,20221215,000000,4.594,5.18398,4.594,4.9,68593.55,0
+LITS.US,D,20221216,000000,4.8,5.18,4.8,5.18,40543,0
+LITS.US,D,20221219,000000,5.2,5.38,4.9,4.9,70232.15,0
+LITS.US,D,20221220,000000,5,5.1,4.9,4.902,45724.2,0
+LITS.US,D,20221221,000000,4.902,4.998,4.832,4.9,54541.25,0
+LITS.US,D,20221222,000000,4.9,5.2,4.9,5,47609.4,0
+LITS.US,D,20221223,000000,5.098,5.2,4.9,5,20777.65,0
+LITS.US,D,20221227,000000,4.8,5,4.778,4.8,43522.65,0
+LITS.US,D,20221228,000000,4.76,4.958,4.76,4.806,49521.4,0
+LITS.US,D,20221229,000000,4.764,5.2,4.764,5.104,39467.9,0
+LITS.US,D,20221230,000000,5,5.192,4.84,4.872,51723.95,0
+LITS.US,D,20230103,000000,5.1,5.38,4.926,5.06,49726.45,0
+LITS.US,D,20230104,000000,5.2,5.802,5.088,5.802,42562.3,0
+LITS.US,D,20230105,000000,5.996,6.31,5.702,6.008,38802.65,0
+LITS.US,D,20230106,000000,6.2,6.4,5.856,6.042,22224.35,0
+LITS.US,D,20230109,000000,6.2,6.2,5.8,6.058,30716.55,0
+LITS.US,D,20230110,000000,5.988,6.08,5.834,5.984,20896.95,0
+LITS.US,D,20230111,000000,5.932,6.14,5.932,6.1,18422.35,0
+LITS.US,D,20230112,000000,6.12,6.14,6,6.082,16271.55,0
+LITS.US,D,20230113,000000,6.054,6.68,6.054,6.528,49834.75,0
+LITS.US,D,20230117,000000,6.44,6.78,6.41,6.7,46724.95,0
+LITS.US,D,20230118,000000,6.8,6.845,6.4,6.64,31899.55,0
+LITS.US,D,20230119,000000,6.584,6.78,6.584,6.78,15070.4,0
+LITS.US,D,20230120,000000,6.768,6.85,6.6,6.8,19985.05,0
+LITS.US,D,20230123,000000,6.8,6.8,6.54,6.586,16739.65,0
+LITS.US,D,20230124,000000,6.4,6.556,6.228,6.5,12920.75,0
+LITS.US,D,20230125,000000,6.302,6.776,6.3,6.49,12683.35,0
+LITS.US,D,20230126,000000,6.6,6.62,6.31,6.498,10141.15,0
+LITS.US,D,20230127,000000,6.432,6.432,6.12,6.184,24170.95,0
+LITS.US,D,20230130,000000,5.984,6.1,5.85,5.956,25463.5,0
+LITS.US,D,20230131,000000,6.308,6.308,5.704,5.704,28966.65,0
+LITS.US,D,20230201,000000,5.6,6.2,5.6,6.16,21729.5,0
+LITS.US,D,20230202,000000,6.2,6.794,6.146,6.666,30073.9,0
+LITS.US,D,20230203,000000,6.532,6.9,6.274,6.602,33197.25,0
+LITS.US,D,20230206,000000,6.8,6.82,6.608,6.8,12190.3,0
+LITS.US,D,20230207,000000,6.88,7,6.714,6.932,23759.8,0
+LITS.US,D,20230208,000000,6.8,6.9,6.25,6.9,71329.2,0
+LITS.US,D,20230209,000000,6.8,6.8,6.178,6.38,62460.75,0
+LITS.US,D,20230210,000000,6.678,6.678,5.242,5.72,66558.45,0
+LITS.US,D,20230213,000000,5.72,6.044,5.72,6.02,15153.4,0
+LITS.US,D,20230214,000000,6,6.14798,5.4,5.696,69719.65,0
+LITS.US,D,20230215,000000,6,6.11,5.6,6.062,61070.6,0
+LITS.US,D,20230216,000000,6.15,6.598,5.914,6.198,27205.4,0
+LITS.US,D,20230217,000000,6.6,6.6,5.998,6.4,39615.1,0
+LITS.US,D,20230221,000000,6.4,6.5,5.72,5.9,20060,0
+LITS.US,D,20230222,000000,5.998,6.376,5.9,5.9,14209.5,0
+LITS.US,D,20230223,000000,5.98,5.98,4.35,4.8,325657.3,0
+LITS.US,D,20230224,000000,4.8,4.86998,4,4.2,176766.25,0
+LITS.US,D,20230227,000000,4.4,4.87,4.288,4.444,128267.5,0
+LITS.US,D,20230228,000000,4.41,4.636,4.32,4.444,38153.55,0
+LITS.US,D,20230301,000000,4.336,4.62432,4.3,4.368,99111.9,0
+LITS.US,D,20230302,000000,4.584,4.8,4.4,4.63,85717,0
+LITS.US,D,20230303,000000,4.602,4.8,4.506,4.6,134175.65,0
+LITS.US,D,20230306,000000,4.65,4.748,4.51,4.71,65171.45,0
+LITS.US,D,20230307,000000,4.6,4.898,4.6,4.68,129795.7,0
+LITS.US,D,20230308,000000,4.68,4.772,4.634,4.74,55303.85,0
+LITS.US,D,20230309,000000,4.714,4.8,4.6,4.702,139103.55,0
+LITS.US,D,20230310,000000,4.748,4.748,4.432,4.586,79571,0
+LITS.US,D,20230313,000000,4.602,5.2,4.404,5.122,152106,0
+LITS.US,D,20230314,000000,5,5.12,4.802,5,53240.05,0
+LITS.US,D,20230315,000000,5.08,5.092,4.926,5,51752.9,0
+LITS.US,D,20230316,000000,4.932,5.122,4.804,5.122,64387,0
+LITS.US,D,20230317,000000,5,5.118,4.732,4.8,82463.4,0
+LITS.US,D,20230320,000000,4.8,5,4.606,4.816,68162.15,0
+LITS.US,D,20230321,000000,4.756,5.06,4.756,5.004,37056.2,0
+LITS.US,D,20230322,000000,5,5.07,4.834,5.002,25275.75,0
+LITS.US,D,20230323,000000,5.002,5.098,4.78,5,110472.7,0
+LITS.US,D,20230324,000000,5,5,4.618,4.8,48816.95,0
+LITS.US,D,20230327,000000,4.774,4.9,4.554,4.8,46541.75,0
+LITS.US,D,20230328,000000,4.82,4.892,4.47,4.544,17110.25,0
+LITS.US,D,20230329,000000,4.544,4.674,4.466,4.48,20501.3,0
+LITS.US,D,20230330,000000,4.462,4.6,4.46,4.598,18000.6,0
+LITS.US,D,20230331,000000,4.546,4.66,4.44,4.578,22538.7,0
+LITS.US,D,20230403,000000,4.6,4.64,4.516,4.524,10717.95,0
+LITS.US,D,20230404,000000,4.486,4.62,4.4,4.6,27818.75,0
+LITS.US,D,20230405,000000,4.6,4.782,4.45,4.7,55570.85,0
+LITS.US,D,20230406,000000,4.612,4.962,4.43,4.6,59858.75,0
+LITS.US,D,20230410,000000,4.622,4.788,4.502,4.732,27346,0
+LITS.US,D,20230411,000000,4.532,4.958,4.522,4.86,16323.9,0
+LITS.US,D,20230412,000000,4.8,4.878,4.712,4.84,17602.4,0
+LITS.US,D,20230413,000000,4.6,4.974,4.6,4.802,35883.85,0
+LITS.US,D,20230414,000000,4.822,4.924,4.666,4.802,31843.65,0
+LITS.US,D,20230417,000000,4.35,5.22,4.3,4.968,207958,0
+LITS.US,D,20230418,000000,4.76,5.2899,4.76,5.03,134315,0
+LITS.US,D,20230419,000000,4.99,5.0199,4.76,4.83,70862,0
+LITS.US,D,20230420,000000,4.8,4.89,4.72,4.82,86903,0
+LITS.US,D,20230421,000000,4.8,4.84,4.77,4.81,42543,0
+LITS.US,D,20230424,000000,4.81,4.925,4.78,4.89,149784,0
+LITS.US,D,20230425,000000,4.89,5.1,4.89,4.96,33115,0
+LITS.US,D,20230426,000000,4.98,5,4.8489,4.88,11184,0
+LITS.US,D,20230427,000000,4.88,5.1793,4.83,5.11,38083,0
+LITS.US,D,20230428,000000,5.14,5.16,4.98,5.09,35768,0
+LITS.US,D,20230501,000000,5.11,5.11,4.8452,5.03,57731,0
+LITS.US,D,20230502,000000,5.1,6.07,5.1,6,204307,0
+LITS.US,D,20230503,000000,5.91,6.58,5.9,6.4,199369,0
+LITS.US,D,20230504,000000,6.34,6.42,6.21,6.375,95824,0
+LITS.US,D,20230505,000000,6.29,6.45,6.29,6.45,59684,0
+LITS.US,D,20230508,000000,6.55,7.02,6.45,6.99,145577,0
+LITS.US,D,20230509,000000,6.96,7.43,6.93,7.19,102544,0
+LITS.US,D,20230510,000000,7.25,7.3114,6.62,6.99,96107,0
+LITS.US,D,20230511,000000,6.99,7.1809,6.8919,6.96,31230,0
+LITS.US,D,20230512,000000,6.96,7.06,6.7615,7,71672,0
+LITS.US,D,20230515,000000,6.99,7.15,6.9,7.11,50349,0
+LITS.US,D,20230516,000000,7.06,7.5,6.93,7.47,110542,0
+LITS.US,D,20230517,000000,7.34,7.75,7.12,7.59,78790,0
+LITS.US,D,20230518,000000,7.57,7.64,6.98,7.48,71812,0
+LITS.US,D,20230519,000000,7.38,7.79,7.38,7.61,54442,0
+LITS.US,D,20230522,000000,7.62,7.83,7.27,7.34,45598,0
+LITS.US,D,20230523,000000,7.35,7.97,7.2214,7.39,444244,0
+LITS.US,D,20230524,000000,7.39,7.39,7.06,7.18,23056,0
+LITS.US,D,20230525,000000,7.07,7.2414,6.9,7.08,37661,0
+LITS.US,D,20230526,000000,7.08,7.355,7.02,7.34,24760,0
+LITS.US,D,20230530,000000,7.36,7.38,7.15,7.2,38033,0
+LITS.US,D,20230531,000000,7.66,7.75,7.62,7.7,206140,0
+LITS.US,D,20230601,000000,7.74,7.74,7.42,7.55,138900,0
+LITS.US,D,20230602,000000,7.55,7.55,7.28,7.5,21700,0
+LITS.US,D,20230605,000000,7.35,7.54,7.35,7.42,27483,0
+LITS.US,D,20230606,000000,7.43,7.49,7.34,7.44,29327,0
+LITS.US,D,20230607,000000,7.38,7.45,7.3667,7.37,51668,0
+LITS.US,D,20230608,000000,7.34,7.43,7.3,7.31,22233,0
+LITS.US,D,20230609,000000,7.3,7.4,7.29,7.32,33975,0
+LITS.US,D,20230612,000000,7.3,7.385,7.1951,7.35,46936,0
+LITS.US,D,20230613,000000,7.31,7.39,7.21,7.21,28174,0
+LITS.US,D,20230614,000000,7.22,7.42,7.22,7.25,5510,0
+LITS.US,D,20230615,000000,7.3045,7.35,7.12,7.35,32028,0
+LITS.US,D,20230616,000000,7.25,7.41,7.18,7.31,20786,0
+LITS.US,D,20230620,000000,7.3,7.3121,7.165,7.17,21646,0
+LITS.US,D,20230621,000000,7.18,7.31,6.94,7,53729,0
+LITS.US,D,20230622,000000,6.99,7.0299,6.51,6.62,96339,0
+LITS.US,D,20230623,000000,6.53,6.635,6.22,6.61,63152,0
+LITS.US,D,20230626,000000,6.535,6.6,6.31,6.33,32450,0
+LITS.US,D,20230627,000000,6.33,6.71,6.12,6.5,79370,0
+LITS.US,D,20230628,000000,6.52,6.68,6.5,6.61,24732,0
+LITS.US,D,20230629,000000,6.65,6.75,6.57,6.6,12738,0
+LITS.US,D,20230630,000000,6.66,6.74,6.5501,6.58,26247,0
+LITS.US,D,20230703,000000,6.56,6.7171,6.56,6.64,3005,0
+LITS.US,D,20230705,000000,6.64,6.64,6.5,6.51,27479,0
+LITS.US,D,20230706,000000,6.55,6.55,6.35,6.45,17424,0
+LITS.US,D,20230707,000000,6.4099,6.44,6.39,6.44,6552,0
+LITS.US,D,20230710,000000,6.43,6.745,6.43,6.59,26634,0
+LITS.US,D,20230711,000000,6.54,6.64,6.5129,6.55,13658,0
+LITS.US,D,20230712,000000,6.59,6.6806,6.41,6.67,48549,0
+LITS.US,D,20230713,000000,6.65,6.89,6.565,6.75,60384,0
+LITS.US,D,20230714,000000,6.88,7.5,6.88,7.44,125853,0
+LITS.US,D,20230717,000000,7.5,7.69,7.42,7.64,72234,0
+LITS.US,D,20230718,000000,7.45,7.6,7.36,7.44,34496,0
+LITS.US,D,20230719,000000,7.55,7.6214,7.3,7.39,66978,0
+LITS.US,D,20230720,000000,7.37,7.7,7.37,7.65,31361,0
+LITS.US,D,20230721,000000,7.5,7.74,7.5,7.6,23863,0
+LITS.US,D,20230724,000000,7.61,7.61,6.8,7.395,174619,0
+LITS.US,D,20230725,000000,7.27,7.43,7.18,7.23,27127,0
+LITS.US,D,20230726,000000,7.32,7.58,7.32,7.58,78166,0
+LITS.US,D,20230727,000000,7.52,7.6486,7.28,7.32,24914,0
+LITS.US,D,20230728,000000,7.2595,7.48,7.2595,7.48,6188,0
+LITS.US,D,20230731,000000,7.58,7.58,6.86,7.07,73635,0
+LITS.US,D,20230801,000000,7.03,7.54,7.03,7.44,30985,0
+LITS.US,D,20230802,000000,7.21,7.2819,7.15,7.15,22576,0
+LITS.US,D,20230803,000000,7.15,7.29,7.09,7.17,13863,0
+LITS.US,D,20230804,000000,7.18,7.18,6.81,6.85,58769,0
+LITS.US,D,20230807,000000,6.8,7.08,6.66,6.76,26529,0
+LITS.US,D,20230808,000000,6.71,6.94,6.7,6.82,13099,0
+LITS.US,D,20230809,000000,6.88,6.9,6.76,6.9,15325,0
+LITS.US,D,20230810,000000,6.7901,6.99,6.7901,6.98,7009,0
+LITS.US,D,20230811,000000,7,7.03,6.81,6.96,6771,0
+LITS.US,D,20230814,000000,7.13,7.15,6.95,7.09,15039,0
+LITS.US,D,20230815,000000,6.99,7.3056,6.98,7,18395,0
+LITS.US,D,20230816,000000,7.41,7.41,6.65,6.87,36670,0
+LITS.US,D,20230817,000000,6.76,6.76,6.2012,6.21,48607,0
+LITS.US,D,20230818,000000,6.17,6.51,6.0658,6.33,42125,0
+LITS.US,D,20230821,000000,6.33,6.53,6.26,6.5,17931,0
+LITS.US,D,20230822,000000,6.41,6.595,6.41,6.45,20061,0
+LITS.US,D,20230823,000000,6.43,6.515,6.34,6.47,11791,0
+LITS.US,D,20230824,000000,6.25,6.51,6.25,6.47,13116,0
+LITS.US,D,20230825,000000,6.51,6.51,6.316,6.35,9563,0
+LITS.US,D,20230828,000000,6.35,6.375,5.945,6,59294,0
+LITS.US,D,20230829,000000,6.08,6.1,5.68,5.79,46602,0
+LITS.US,D,20230830,000000,5.8,5.97,5.48,5.68,41328,0
+LITS.US,D,20230831,000000,5.68,5.7,5,5.32,138530,0
+LITS.US,D,20230901,000000,5.48,5.55,5.2701,5.42,23982,0
+LITS.US,D,20230905,000000,5.38,5.69,5.3,5.69,11575,0
+LITS.US,D,20230906,000000,5.56,5.6,5.31,5.34,16824,0
+LITS.US,D,20230907,000000,5.25,5.41,5.25,5.41,12253,0
+LITS.US,D,20230908,000000,5.475,5.6637,5.438,5.438,6041,0
+LITS.US,D,20230911,000000,5.43,5.55,5.06,5.06,49317,0
+LITS.US,D,20230912,000000,5.15,5.2,5.07,5.07,7345,0
+LITS.US,D,20230913,000000,5.058,5.239,5.02,5.04,24980,0
+LITS.US,D,20230914,000000,4.99,5.41,4.9701,5.25,38109,0
+LITS.US,D,20230915,000000,5.1,5.24,5.01,5.18,34358,0
+LITS.US,D,20230918,000000,5.18,5.31,5.08,5.24,15852,0
+LITS.US,D,20230919,000000,5.17,5.34,4.95,5.34,46774,0
+LITS.US,D,20230920,000000,5.4,6.29,5.28,6.25,293032,0
+LITS.US,D,20230921,000000,5.88,6.69,5.88,6.62,92457,0
+LITS.US,D,20230922,000000,6.47,7.7,6.39,7.55,207872,0
+LITS.US,D,20230925,000000,7.76,7.76,7.26,7.42,87624,0
+LITS.US,D,20230926,000000,7.35,7.48,7.27,7.34,23384,0
+LITS.US,D,20230927,000000,7.07,7.43,7,7.2,76632,0
+LITS.US,D,20230928,000000,7.06,7.26,7.06,7.2,33169,0
+LITS.US,D,20230929,000000,7.18,7.18,6.9,7.01,34425,0
+LITS.US,D,20231002,000000,6.95,7.1,6.85,6.98,33328,0
+LITS.US,D,20231003,000000,6.85,6.99,6.77,6.89,45608,0
+LITS.US,D,20231004,000000,6.64,6.89,6.64,6.74,85092,0
+LITS.US,D,20231005,000000,6.87,7.09,6.62,6.81,33561,0
+LITS.US,D,20231006,000000,6.7825,6.99,6.69,6.86,39092,0
+LITS.US,D,20231009,000000,6.76,6.94,6.7,6.85,18246,0
+LITS.US,D,20231010,000000,6.78,6.9,6.755,6.79,26943,0
+LITS.US,D,20231011,000000,6.85,6.86,6.63,6.65,26149,0
+LITS.US,D,20231012,000000,6.65,6.97,6.65,6.79,14103,0
+LITS.US,D,20231013,000000,6.89,6.89,6.7,6.7,16220,0
+LITS.US,D,20231016,000000,6.68,6.84,6.68,6.84,24166,0
+LITS.US,D,20231017,000000,6.77,6.885,6.7101,6.82,31187,0
+LITS.US,D,20231018,000000,6.7228,6.91,6.7228,6.8,5826,0
+LITS.US,D,20231019,000000,6.74,6.91,6.74,6.91,8742,0
+LITS.US,D,20231020,000000,6.8802,7.05,6.825,7.01,107151,0
+LITS.US,D,20231023,000000,6.99,7.13,6.8518,7.1,12752,0
+LITS.US,D,20231024,000000,7.17,7.42,6.89,7.11,25581,0
+LITS.US,D,20231025,000000,6.97,7.115,6.96,7.07,21445,0
+LITS.US,D,20231026,000000,7.05,7.08,6.9401,7.05,14000,0
+LITS.US,D,20231027,000000,6.8001,7.01,6.8001,6.92,5123,0
+LITS.US,D,20231030,000000,6.91,6.91,6.78,6.82,9327,0
+LITS.US,D,20231031,000000,6.8381,6.97,6.805,6.82,19673,0
+LITS.US,D,20231101,000000,6.88,7.02,6.77,7.02,59586,0
+LITS.US,D,20231102,000000,6.97,7.0284,6.7,6.9,55574,0
+LITS.US,D,20231103,000000,6.95,7.17,6.8625,7.12,38565,0
+LITS.US,D,20231106,000000,7.1,7.1,6.8563,7,19212,0
+LITS.US,D,20231107,000000,7.35,7.59,7.29,7.46,172174,0
+LITS.US,D,20231108,000000,7.4,7.55,7.06,7.22,31718,0
+LITS.US,D,20231109,000000,7.25,7.41,7.01,7.06,33042,0
+LITS.US,D,20231110,000000,7.48,7.48,7.05,7.13,40976,0
+LITS.US,D,20231113,000000,7.4,7.4,7.125,7.35,47057,0
+LITS.US,D,20231114,000000,7.28,7.405,7.05,7.27,92657,0
+LITS.US,D,20231115,000000,7.4,7.8734,7.4,7.84,254796,0
+LITS.US,D,20231116,000000,6.5,6.5,5.91,6.14,172941,0
+LITS.US,D,20231117,000000,6.21,6.2399,5.905,6.02,95395,0
+LITS.US,D,20231120,000000,6.12,6.12,5.48,5.66,119486,0
+LITS.US,D,20231121,000000,5.7,5.98,5.6648,5.98,48532,0
+LITS.US,D,20231122,000000,6.06,6.19,5.8818,6.18,73722,0
+LITS.US,D,20231124,000000,6,6.4265,6,6.2,70077,0
+LITS.US,D,20231127,000000,6.33,6.7,6.33,6.61,115174,0
+LITS.US,D,20231128,000000,6.5,6.53,5.98,6.14,89544,0
+LITS.US,D,20231129,000000,6.3,6.33,6.08,6.12,39100,0
+LITS.US,D,20231130,000000,6.09,6.15,6.0212,6.14,44963,0
+LITS.US,D,20231201,000000,6.03,6.3399,6.02,6.2,50978,0
+LITS.US,D,20231204,000000,6.03,6.48,6.03,6.37,77276,0
+LITS.US,D,20231205,000000,6.4,6.59,6.21,6.52,62955,0
+LITS.US,D,20231206,000000,6.5,6.83,6.4603,6.6,78971,0
+LITS.US,D,20231207,000000,6.63,6.9099,6.63,6.73,69162,0
+LITS.US,D,20231208,000000,6.82,6.88,6.56,6.72,35000,0
+LITS.US,D,20231211,000000,6.9,6.9,6.5,6.62,54109,0
+LITS.US,D,20231212,000000,6.56,6.76,6.56,6.56,41617,0
+LITS.US,D,20231213,000000,6.63,6.6919,6.5117,6.61,26747,0
+LITS.US,D,20231214,000000,6.54,6.6899,6.52,6.56,30620,0
+LITS.US,D,20231215,000000,6.5,6.63,6.24,6.33,40617,0
+LITS.US,D,20231218,000000,6.42,6.42,6.17,6.19,31562,0
+LITS.US,D,20231219,000000,6.17,6.35,6.17,6.33,14228,0
+LITS.US,D,20231220,000000,6.25,6.52,6.16,6.165,50352,0
+LITS.US,D,20231221,000000,6.29,6.29,6.108,6.14,41469,0
+LITS.US,D,20231222,000000,6.26,6.3868,5.8801,6.24,45201,0
+LITS.US,D,20231226,000000,6.3,6.3883,6.1028,6.15,24221,0
+LITS.US,D,20231227,000000,6.15,6.18,5.91,6.01,38804,0
+LITS.US,D,20231228,000000,5.99,6.15,5.96,5.96,26148,0
+LITS.US,D,20231229,000000,6,6,5.63,5.8,38037,0
+LITS.US,D,20240102,000000,5.78,6.02,5.78,6.01,22488,0
+LITS.US,D,20240103,000000,5.94,5.975,5.81,5.88,15341,0
+LITS.US,D,20240104,000000,5.9,6.0069,5.805,5.88,19746,0
+LITS.US,D,20240105,000000,6,6.26,5.85,5.91,57205,0
+LITS.US,D,20240108,000000,5.89,5.98,5.75,5.75,15278,0
+LITS.US,D,20240109,000000,5.75,5.86,5.7,5.78,23770,0
+LITS.US,D,20240110,000000,5.96,6.13,5.8767,5.98,27227,0
+LITS.US,D,20240111,000000,5.98,6.05,5.9401,5.97,11878,0
+LITS.US,D,20240112,000000,5.86,6.05,5.8,5.8,16581,0
+LITS.US,D,20240116,000000,5.78,5.88,4.97,5.13,78578,0
+LITS.US,D,20240117,000000,5.18,5.4488,4.91,4.94,39129,0
+LITS.US,D,20240118,000000,5.05,5.06,4.9,4.93,29792,0
+LITS.US,D,20240119,000000,4.83,4.97,4.73,4.73,15455,0
+LITS.US,D,20240122,000000,4.84,4.89,4.55,4.6,46179,0
+LITS.US,D,20240123,000000,4.61,4.74,4.61,4.66,11633,0
+LITS.US,D,20240124,000000,4.74,4.8577,4.6,4.61,27026,0
+LITS.US,D,20240125,000000,4.65,4.7,4.61,4.63,9976,0
+LITS.US,D,20240126,000000,4.6,4.69,4.55,4.55,13395,0
+LITS.US,D,20240129,000000,4.55,4.71,4.475,4.54,30404,0
+LITS.US,D,20240130,000000,4.57,4.79,4.57,4.62,11355,0
+LITS.US,D,20240131,000000,4.64,4.74,4.5,4.5,15172,0
+LITS.US,D,20240201,000000,4.5,4.53,4.4301,4.52,19895,0
+LITS.US,D,20240202,000000,4.6,4.6661,4.41,4.54,8702,0
+LITS.US,D,20240205,000000,4.54,4.54,4.29,4.39,32593,0
+LITS.US,D,20240206,000000,4.39,4.65,4.39,4.65,17594,0
+LITS.US,D,20240207,000000,4.69,4.79,4.51,4.51,11860,0
+LITS.US,D,20240208,000000,4.49,4.65,4.49,4.6,11027,0
+LITS.US,D,20240209,000000,4.6,4.82,4.5401,4.78,15051,0
+LITS.US,D,20240212,000000,4.86,4.97,4.83,4.89,12043,0
+LITS.US,D,20240213,000000,4.82,4.9,4.63,4.63,22419,0
+LITS.US,D,20240214,000000,4.65,4.71,4.54,4.71,22017,0
+LITS.US,D,20240215,000000,4.82,4.82,4.54,4.57,30084,0
+LITS.US,D,20240216,000000,4.32,4.68,4.195,4.39,47750,0
+LITS.US,D,20240220,000000,4.23,4.48,4.1302,4.48,33368,0
+LITS.US,D,20240221,000000,4.48,4.67,4.3501,4.54,12586,0
+LITS.US,D,20240222,000000,4.56,4.56,4.21,4.21,8287,0
+LITS.US,D,20240223,000000,4.28,4.35,4.2,4.31,9613,0
+LITS.US,D,20240226,000000,4.35,4.42,4.25,4.26,17436,0
+LITS.US,D,20240227,000000,4.31,4.38,4.18,4.18,20250,0
+LITS.US,D,20240228,000000,4.18,4.3,4.13,4.2,10649,0
+LITS.US,D,20240229,000000,4.13,4.32,4.13,4.15,16640,0
+LITS.US,D,20240301,000000,4.21,4.3299,4.1511,4.25,16921,0
+LITS.US,D,20240304,000000,4.22,4.28,4.21,4.24,14005,0
+LITS.US,D,20240305,000000,4.24,4.2493,3.98,3.98,35673,0
+LITS.US,D,20240306,000000,4.01,4.02,3.65,3.69,64366,0
+LITS.US,D,20240307,000000,3.7,3.8,3.51,3.54,39672,0
+LITS.US,D,20240308,000000,3.55,3.8825,3.4601,3.8,41743,0
+LITS.US,D,20240311,000000,3.84,4.2399,3.84,4,82017,0
+LITS.US,D,20240312,000000,4.06,4.18,4.0284,4.15,44149,0
+LITS.US,D,20240313,000000,4.15,4.23,4.08,4.08,14743,0
+LITS.US,D,20240314,000000,4.11,4.16,3.85,3.92,16359,0
+LITS.US,D,20240315,000000,3.96,3.96,3.58,3.83,25512,0
+LITS.US,D,20240318,000000,3.8,4.085,3.6305,3.72,18934,0
+LITS.US,D,20240319,000000,3.68,3.91,3.68,3.72,8531,0
+LITS.US,D,20240320,000000,3.74,3.8398,3.56,3.58,8399,0
+LITS.US,D,20240321,000000,3.63,3.8,3.63,3.63,19185,0
+LITS.US,D,20240322,000000,3.55,3.83,3.55,3.83,28028,0
+LITS.US,D,20240325,000000,3.81,3.9558,3.81,3.872,17822,0
+LITS.US,D,20240326,000000,3.83,3.9029,3.55,3.86,25476,0
+LITS.US,D,20240327,000000,3.89,3.95,3.8,3.92,10413,0
+LITS.US,D,20240328,000000,3.92,4.1473,3.8113,4,13334,0
+LITS.US,D,20240401,000000,4,4,3.85,3.8841,52886,0
+LITS.US,D,20240402,000000,3.85,4.1099,3.839,4,31958,0
+LITS.US,D,20240403,000000,4.02,4.0651,3.85,4.05,25338,0
+LITS.US,D,20240404,000000,4.01,4.06,3.8,3.95,15662,0
+LITS.US,D,20240405,000000,3.87,3.87,3.75,3.75,10469,0
+LITS.US,D,20240408,000000,3.7124,3.875,3.7124,3.83,16398,0
+LITS.US,D,20240409,000000,3.795,3.88,3.795,3.82,10894,0
+LITS.US,D,20240410,000000,3.82,3.84,3.7501,3.76,15789,0
+LITS.US,D,20240411,000000,3.77,3.8343,3.61,3.63,35872,0
+LITS.US,D,20240412,000000,3.79,3.79,3.21,3.27,22242,0
+LITS.US,D,20240415,000000,3.34,3.36,3.23,3.25,13289,0
+LITS.US,D,20240416,000000,3.27,3.4433,3.2,3.2,16466,0
+LITS.US,D,20240417,000000,3.25,3.44,3.2,3.31,9086,0
+LITS.US,D,20240418,000000,3.31,3.38,3.25,3.25,12047,0
+LITS.US,D,20240419,000000,3.275,3.3,3.22,3.25,26398,0
+LITS.US,D,20240422,000000,3.22,3.37,3.22,3.37,6549,0
+LITS.US,D,20240423,000000,3.33,3.3323,3.2401,3.3323,5008,0
+LITS.US,D,20240424,000000,3.38,3.45,3.22,3.26,7394,0
+LITS.US,D,20240425,000000,3.26,3.26,3.1,3.1,16736,0
+LITS.US,D,20240426,000000,3.15,3.15,3.0341,3.05,8066,0
+LITS.US,D,20240429,000000,3.02,3.17,3.02,3.08,9152,0
+LITS.US,D,20240430,000000,3.08,3.08,3.0201,3.05,1965,0
+LITS.US,D,20240501,000000,3.01,3.2,3.01,3.06,14456,0
+LITS.US,D,20240502,000000,3.08,3.185,3.06,3.06,11077,0
+LITS.US,D,20240503,000000,3.13,3.185,3.06,3.06,17147,0
+LITS.US,D,20240506,000000,3.06,3.3,3.06,3.2,15184,0
+LITS.US,D,20240507,000000,3.2,3.2,2.99,3.13,25158,0
+LITS.US,D,20240508,000000,3.06,3.21,3.06,3.16,2593,0
+LITS.US,D,20240509,000000,3.09,3.1453,3.07,3.07,14114,0
+LITS.US,D,20240510,000000,3.07,3.07,3.01,3.02,8473,0
+LITS.US,D,20240513,000000,3,3.12,3,3.12,9987,0
+LITS.US,D,20240514,000000,3.11,3.24,3.08,3.16,14847,0
+LITS.US,D,20240515,000000,3.16,3.24,3.07,3.105,29032,0
+LITS.US,D,20240516,000000,3.08,3.3117,2.87,2.93,61823,0
+LITS.US,D,20240517,000000,2.96,3.18,2.96,3.15,13284,0
+LITS.US,D,20240520,000000,3.14,3.1411,3.1,3.11,7414,0
+LITS.US,D,20240521,000000,3.16,3.16,3.11,3.12,5028,0
+LITS.US,D,20240522,000000,3.11,3.1976,3.1,3.1899,38646,0
+LITS.US,D,20240523,000000,3.2,3.2,3.135,3.135,7830,0
+LITS.US,D,20240524,000000,3.19,3.19,3.06,3.1,12399,0
+LITS.US,D,20240528,000000,3.1,3.125,3.0657,3.0657,5017,0
+LITS.US,D,20240529,000000,3.02,3.07,2.8868,2.92,34865,0
+LITS.US,D,20240530,000000,2.9247,2.955,2.9,2.9,14837,0
+LITS.US,D,20240531,000000,2.8501,2.95,2.8226,2.86,18971,0
+LITS.US,D,20240603,000000,2.91,2.915,2.83,2.91,30184,0
+LITS.US,D,20240604,000000,2.88,2.99,2.7293,2.8,112428,0
+LITS.US,D,20240605,000000,2.86,2.9,2.78,2.88,48895,0
+LITS.US,D,20240606,000000,2.9,2.91,2.78,2.82,35478,0
+LITS.US,D,20240607,000000,2.86,2.8852,2.79,2.87,6476,0
+LITS.US,D,20240610,000000,2.78,2.95,2.78,2.85,13364,0
+LITS.US,D,20240611,000000,2.82,2.91,2.79,2.81,32299,0
+LITS.US,D,20240612,000000,2.81,2.87,2.81,2.87,6829,0
+LITS.US,D,20240613,000000,2.89,2.962,2.83,2.93,12569,0
+LITS.US,D,20240614,000000,2.875,2.92,2.845,2.9001,4231,0
+LITS.US,D,20240617,000000,2.86,2.91,2.82,2.88,7833,0
+LITS.US,D,20240618,000000,2.855,2.855,2.82,2.82,10097,0
+LITS.US,D,20240620,000000,2.82,2.8699,2.78,2.84,5145,0
+LITS.US,D,20240621,000000,2.7915,2.86,2.7915,2.86,8146,0
+LITS.US,D,20240624,000000,2.82,2.8724,2.78,2.78,15257,0
+LITS.US,D,20240625,000000,2.78,2.87,2.78,2.86,18999,0
+LITS.US,D,20240626,000000,2.86,2.91,2.83,2.86,7459,0
+LITS.US,D,20240627,000000,2.83,2.95,2.83,2.95,17947,0
+LITS.US,D,20240628,000000,2.95,2.9899,2.9,2.91,15456,0
+LITS.US,D,20240701,000000,2.84,2.9,2.84,2.85,15860,0
+LITS.US,D,20240702,000000,2.84,2.855,2.78,2.8,44634,0
+LITS.US,D,20240703,000000,2.825,2.825,2.8,2.82,1672,0
+LITS.US,D,20240705,000000,2.81,2.83,2.78,2.8,11485,0
+LITS.US,D,20240708,000000,2.7801,2.82,2.7801,2.82,4818,0
+LITS.US,D,20240709,000000,2.82,2.84,2.78,2.81,7819,0
+LITS.US,D,20240710,000000,2.78,2.815,2.78,2.79,10111,0
+LITS.US,D,20240711,000000,2.78,2.83,2.78,2.82,7682,0
+LITS.US,D,20240712,000000,2.8344,2.9001,2.8344,2.9,15228,0
+LITS.US,D,20240715,000000,2.93,2.93,2.78,2.84,15650,0
+LITS.US,D,20240716,000000,2.78,2.88,2.78,2.81,14486,0
+LITS.US,D,20240717,000000,2.8593,2.8963,2.82,2.89,8270,0
+LITS.US,D,20240718,000000,2.895,2.9299,2.8506,2.86,5245,0
+LITS.US,D,20240719,000000,2.86,2.91,2.8455,2.86,5483,0
+LITS.US,D,20240722,000000,3.22,4.1,3.04,3.47,4999196,0
+LITS.US,D,20240723,000000,3.55,3.74,3.33,3.65,255670,0
+LITS.US,D,20240724,000000,3.66,3.66,3.26,3.31,54924,0
+LITS.US,D,20240725,000000,3.27,3.53,3.27,3.46,50468,0
+LITS.US,D,20240726,000000,3.517,3.6,3.4101,3.56,32832,0
+LITS.US,D,20240729,000000,3.52,3.5973,3.52,3.52,15852,0
+LITS.US,D,20240730,000000,3.52,3.6015,3.2901,3.42,91081,0
+LITS.US,D,20240731,000000,3.34,3.71,3.34,3.71,55162,0
+LITS.US,D,20240801,000000,3.67,3.67,3.43,3.47,20953,0
+LITS.US,D,20240802,000000,3.39,3.49,3.36,3.38,21848,0
+LITS.US,D,20240805,000000,3.29,3.46,3.27,3.46,17376,0
+LITS.US,D,20240806,000000,3.44,3.47,3.27,3.37,19730,0
+LITS.US,D,20240807,000000,3.442,3.5699,3.38,3.45,13954,0
+LITS.US,D,20240808,000000,3.43,3.49,3.37,3.4,14162,0
+LITS.US,D,20240809,000000,3.4,3.48,3.37,3.4,26260,0
+LITS.US,D,20240812,000000,3.5,3.504,3.45,3.45,23334,0
+LITS.US,D,20240813,000000,3.42,3.4438,3.36,3.4,7361,0
+LITS.US,D,20240814,000000,3.4326,3.4326,3.36,3.39,7872,0
+LITS.US,D,20240815,000000,3.37,3.46,3.15,3.17,22432,0
+LITS.US,D,20240816,000000,3.18,3.37,3.17,3.17,6718,0
+LITS.US,D,20240819,000000,3.06,3.225,3.04,3.1,31428,0
+LITS.US,D,20240820,000000,3.1,3.12,3.03,3.11,8353,0
+LITS.US,D,20240821,000000,3.15,3.22,3.0572,3.14,38308,0
+LITS.US,D,20240822,000000,3.06,3.1379,3.0401,3.0501,2541,0
+LITS.US,D,20240823,000000,3.115,3.1499,3.08,3.14,3622,0
+LITS.US,D,20240826,000000,3.1361,3.19,3.0914,3.18,17273,0
+LITS.US,D,20240827,000000,3.265,3.265,3.13,3.18,2341,0
+LITS.US,D,20240828,000000,3.14,3.15,3.056,3.11,5382,0
+LITS.US,D,20240829,000000,3.17,3.27,3.11,3.26,7100,0
+LITS.US,D,20240830,000000,3.32,3.32,3.0601,3.1,27061,0
+LITS.US,D,20240903,000000,3.13,3.3339,3.06,3.13,19232,0
+LITS.US,D,20240904,000000,3.0728,3.1,3.0728,3.1,4476,0
+LITS.US,D,20240905,000000,3.15,3.21,3.08,3.15,2637,0
+LITS.US,D,20240906,000000,3.11,3.2277,3.04,3.1,7103,0
+LITS.US,D,20240909,000000,3.1,3.1,2.93,2.95,38524,0
+LITS.US,D,20240910,000000,2.99,3.1044,2.99,3.096,5491,0
+LITS.US,D,20240911,000000,2.97,3.09,2.97,3.02,5755,0
+LITS.US,D,20240912,000000,3.05,3.13,3,3.06,7675,0
+LITS.US,D,20240913,000000,3.0142,3.12,3,3.03,13467,0
+LITS.US,D,20240916,000000,3.03,3.1,3.03,3.05,10902,0
+LITS.US,D,20240917,000000,3.07,3.1,2.98,3,18954,0
+LITS.US,D,20240918,000000,3.1,3.24,3.04,3.04,56060,0
+LITS.US,D,20240919,000000,3.15,3.2087,3.06,3.14,19111,0
+LITS.US,D,20240920,000000,3.25,3.25,2.9,2.98,35486,0
+LITS.US,D,20240923,000000,2.94,2.97,2.9,2.93,28411,0
+LITS.US,D,20240924,000000,2.965,2.986,2.8801,2.95,12333,0
+LITS.US,D,20240925,000000,2.99,2.99,2.83,2.86,19001,0
+LITS.US,D,20240926,000000,2.84,3,2.84,2.9,25473,0
+LITS.US,D,20240927,000000,2.9,2.9,2.8601,2.9,10347,0
+LITS.US,D,20240930,000000,2.9,2.9,2.81,2.85,11476,0
+LITS.US,D,20241001,000000,2.8852,2.8852,2.8,2.8,4683,0
+LITS.US,D,20241002,000000,2.79,2.8399,2.75,2.75,13774,0
+LITS.US,D,20241003,000000,2.76,2.79,2.75,2.75,10403,0
+LITS.US,D,20241004,000000,2.79,2.85,2.79,2.81,7395,0
+LITS.US,D,20241007,000000,2.83,2.86,2.77,2.77,7541,0
+LITS.US,D,20241008,000000,2.79,2.82,2.71,2.71,10386,0
+LITS.US,D,20241009,000000,2.7,2.73,2.61,2.68,19800,0
+LITS.US,D,20241010,000000,2.7,2.73,2.67,2.7,8054,0
+LITS.US,D,20241011,000000,2.72,2.74,2.65,2.7,51772,0
+LITS.US,D,20241014,000000,2.67,2.7,2.63,2.67,24555,0
+LITS.US,D,20241015,000000,2.6937,2.75,2.65,2.71,40432,0
+LITS.US,D,20241016,000000,2.7,2.7999,2.7,2.77,5872,0
+LITS.US,D,20241017,000000,2.74,2.8,2.6826,2.75,12284,0
+LITS.US,D,20241018,000000,2.7,2.8,2.685,2.77,25674,0
+LITS.US,D,20241021,000000,2.785,2.785,2.704,2.74,13220,0
+LITS.US,D,20241022,000000,2.75,2.79,2.75,2.75,18756,0
+LITS.US,D,20241023,000000,2.8,2.8,2.72,2.74,3406,0
+LITS.US,D,20241024,000000,2.715,2.755,2.705,2.735,11345,0
+LITS.US,D,20241025,000000,2.7267,2.74,2.725,2.73,1024516,0
+LITS.US,D,20241028,000000,2.95,3.213,2.8,3.085,553086,0
+LITS.US,D,20241029,000000,3,3.17,2.94,3.17,105992,0
+LITS.US,D,20241030,000000,3.16,3.29,3.03,3.11,39822,0
+LITS.US,D,20241031,000000,3.05,3.11,3,3.1,40657,0
+LITS.US,D,20241101,000000,3,3.1,3,3.07,14358,0
+LITS.US,D,20241104,000000,3.1,3.13,2.98,3.06,11591,0
+LITS.US,D,20241105,000000,3.06,3.1,3.01,3.04,6712,0
+LITS.US,D,20241106,000000,3.07,3.1,2.9901,3.04,63083,0
+LITS.US,D,20241107,000000,3.04,3.125,3,3.03,23619,0
+LITS.US,D,20241108,000000,2.96,3.1,2.9,3.04,14829,0
+LITS.US,D,20241111,000000,3.05,3.15,3.05,3.13,13875,0
+LITS.US,D,20241112,000000,3.136,3.14,3.08,3.14,12047,0
+LITS.US,D,20241113,000000,3.08,3.15,3.03,3.03,13548,0
+LITS.US,D,20241114,000000,2.98,3.1,2.98,3.01,12904,0
+LITS.US,D,20241115,000000,2.98,3.01,2.854,2.92,33863,0
+LITS.US,D,20241118,000000,2.9156,2.9974,2.85,2.875,22292,0
+LITS.US,D,20241119,000000,2.9,2.94,2.86,2.86,18156,0
+LITS.US,D,20241120,000000,2.83,2.85,2.76,2.8,30242,0
+LITS.US,D,20241121,000000,2.78,2.9052,2.77,2.81,19057,0
+LITS.US,D,20241122,000000,2.79,2.83,2.7701,2.78,12498,0
+LITS.US,D,20241125,000000,2.78,2.84,2.75,2.76,19066,0
+LITS.US,D,20241126,000000,2.7654,2.87,2.7654,2.84,9760,0
+LITS.US,D,20241127,000000,2.81,2.86,2.7619,2.8,43803,0
+LITS.US,D,20241129,000000,2.78,2.93,2.78,2.82,3058,0
+LITS.US,D,20241202,000000,2.79,2.875,2.75,2.75,28986,0
+LITS.US,D,20241203,000000,2.75,2.79,2.7,2.77,22572,0
+LITS.US,D,20241204,000000,2.83,2.83,2.71,2.73,10681,0
+LITS.US,D,20241205,000000,2.71,2.815,2.63,2.7,40147,0
+LITS.US,D,20241206,000000,2.65,2.73,2.63,2.7,17892,0
+LITS.US,D,20241209,000000,2.71,2.82,2.71,2.8,10112,0
+LITS.US,D,20241210,000000,2.77,2.8889,2.76,2.8,7765,0
+LITS.US,D,20241211,000000,2.79,2.79,2.6513,2.7,10440,0
+LITS.US,D,20241212,000000,2.7,2.73,2.66,2.7,11604,0
+LITS.US,D,20241213,000000,2.65,2.7,2.62,2.7,14107,0
+LITS.US,D,20241216,000000,2.61,2.68,2.54,2.58,57569,0
+LITS.US,D,20241217,000000,2.55,2.6,2.51,2.6,12944,0
+LITS.US,D,20241218,000000,2.508,2.6,2.48,2.52,39375,0
+LITS.US,D,20241219,000000,2.48,2.49,2.43,2.4508,13476,0
+LITS.US,D,20241220,000000,2.47,2.5,2.458,2.5,114881,0
+LITS.US,D,20241223,000000,2.46,2.6,2.3,2.36,294190,0
+LITS.US,D,20241224,000000,2.39,2.5035,2.36,2.36,8614,0
+LITS.US,D,20241226,000000,2.36,2.42,2.36,2.38,9189,0
+LITS.US,D,20241227,000000,2.38,2.44,2.32,2.44,17866,0
+LITS.US,D,20241230,000000,2.41,2.58,2.35,2.45,39461,0
+LITS.US,D,20241231,000000,2.37,2.52,2.37,2.46,33068,0
+LITS.US,D,20250102,000000,2.49,2.55,2.4705,2.55,8078,0
+LITS.US,D,20250103,000000,2.56,2.76,2.47,2.68,26263,0
+LITS.US,D,20250106,000000,2.65,2.78,2.61,2.68,10273,0
+LITS.US,D,20250107,000000,2.673,2.7701,2.56,2.6,9599,0
+LITS.US,D,20250108,000000,2.6,2.75,2.58,2.69,15243,0
+LITS.US,D,20250110,000000,2.6,2.73,2.58,2.7,13328,0
+LITS.US,D,20250113,000000,2.64,2.72,2.6201,2.72,4552,0
+LITS.US,D,20250114,000000,2.75,2.765,2.63,2.75,10842,0
+LITS.US,D,20250115,000000,2.75,2.77,2.6487,2.77,15723,0
+LITS.US,D,20250116,000000,2.75,2.8,2.7314,2.765,21316,0
+LITS.US,D,20250117,000000,2.775,2.868,2.76,2.868,18720,0
+LITS.US,D,20250121,000000,2.88,2.9,2.77,2.83,24794,0
+LITS.US,D,20250122,000000,2.7098,2.865,2.7038,2.77,9807,0
+LITS.US,D,20250123,000000,2.72,2.84,2.72,2.82,22274,0
+LITS.US,D,20250124,000000,2.845,2.8849,2.818,2.85,9767,0
+LITS.US,D,20250127,000000,2.83,2.87,2.75,2.86,7050,0
+LITS.US,D,20250128,000000,2.8,2.87,2.7755,2.87,5215,0
+LITS.US,D,20250129,000000,2.8808,2.8808,2.81,2.88,3941,0
+LITS.US,D,20250130,000000,2.83,2.8694,2.8,2.8,7450,0
+LITS.US,D,20250131,000000,2.6886,2.91,2.64,2.85,17138,0
+LITS.US,D,20250203,000000,2.76,2.8359,2.76,2.76,6058,0
+LITS.US,D,20250204,000000,2.73,2.891,2.7,2.7896,5082,0
+LITS.US,D,20250205,000000,2.72,2.84,2.72,2.805,24282,0
+LITS.US,D,20250206,000000,2.8738,2.8738,2.68,2.81,7320,0
+LITS.US,D,20250207,000000,2.76,2.82,2.65,2.775,11591,0
+LITS.US,D,20250210,000000,2.72,2.79,2.67,2.77,5446,0
+LITS.US,D,20250211,000000,2.72,2.75,2.64,2.705,4824,0
+LITS.US,D,20250212,000000,2.72,2.76,2.66,2.66,2534,0
+LITS.US,D,20250213,000000,2.59,2.75,2.56,2.72,10992,0
+LITS.US,D,20250214,000000,2.5457,2.7,2.5457,2.69,2898,0
+LITS.US,D,20250218,000000,2.66,2.7201,2.5799,2.66,8591,0
+LITS.US,D,20250219,000000,2.59,2.695,2.59,2.68,739,0
+LITS.US,D,20250220,000000,2.614,2.79,2.61,2.65,4332,0
+LITS.US,D,20250221,000000,2.61,2.665,2.6,2.6,4700,0
+LITS.US,D,20250224,000000,2.58,2.7359,2.56,2.675,3476,0
+LITS.US,D,20250225,000000,2.65,2.715,2.56,2.56,3949,0
+LITS.US,D,20250226,000000,2.56,2.655,2.56,2.62,9351,0
+LITS.US,D,20250227,000000,2.59,2.645,2.555,2.59,5797,0
+LITS.US,D,20250228,000000,2.5601,2.62,2.56,2.56,6479,0
+LITS.US,D,20250303,000000,2.48,2.55,2.46,2.46,17592,0
+LITS.US,D,20250304,000000,2.49,2.53,2.3701,2.43,12974,0
+LITS.US,D,20250305,000000,2.39,2.43,2.3002,2.43,33073,0
+LITS.US,D,20250306,000000,2.4,2.4341,2.3002,2.43,10259,0
+LITS.US,D,20250307,000000,2.39,2.4479,2.3893,2.4,5321,0
+LITS.US,D,20250310,000000,2.45,2.45,2.3801,2.44,17094,0
+LITS.US,D,20250311,000000,2.34,2.41,2.33,2.41,6180,0
+LITS.US,D,20250312,000000,2.385,2.4101,2.34,2.37,1279,0
+LITS.US,D,20250313,000000,2.34,2.3538,2.3,2.3,4929,0
+LITS.US,D,20250314,000000,2.323,2.323,2.3,2.309,1639,0
+LITS.US,D,20250317,000000,2.3,2.35,2.28,2.315,10167,0
+LITS.US,D,20250318,000000,2.3,2.45,2.3,2.39,17862,0
+LITS.US,D,20250319,000000,2.35,2.36,2.2953,2.3,3025,0
+LITS.US,D,20250320,000000,2.34,2.4,2.31,2.31,749,0
+LITS.US,D,20250321,000000,2.31,2.33,2.3,2.3,4249,0
+LITS.US,D,20250324,000000,2.3,2.38,2.28,2.35,3030,0
+LITS.US,D,20250325,000000,2.35,2.35,2.35,2.35,1347,0
+LITS.US,D,20250326,000000,2.2908,2.34,2.2908,2.32,1741,0
+LITS.US,D,20250327,000000,2.3,2.34,2.28,2.34,10159,0
+LITS.US,D,20250328,000000,2.3,2.35,2.26,2.35,12514,0
+LITS.US,D,20250331,000000,2.27,2.3,2.19,2.19,14665,0
+LITS.US,D,20250401,000000,2.19,2.26,2.15,2.15,9688,0
+LITS.US,D,20250402,000000,2.16,2.2458,2.15,2.15,9328,0
+LITS.US,D,20250403,000000,2.09,2.2195,2.081,2.13,2211,0
+LITS.US,D,20250404,000000,1.95,2.125,1.9,2,42158,0
+LITS.US,D,20250407,000000,1.95,1.9899,1.9,1.93,14179,0
+LITS.US,D,20250408,000000,1.9742,1.98,1.83,1.86,13491,0
+LITS.US,D,20250409,000000,1.83,1.9,1.7343,1.8943,19655,0
+LITS.US,D,20250410,000000,1.86,1.89,1.8101,1.88,5691,0
+LITS.US,D,20250411,000000,1.88,1.88,1.8048,1.87,4937,0
+LITS.US,D,20250414,000000,1.87,2.0543,1.74,1.91,12792,0
+LITS.US,D,20250415,000000,1.97,2.07,1.97,2.04,32777,0
+LITS.US,D,20250416,000000,1.46,2.07,1.46,1.95,12446,0
+LITS.US,D,20250417,000000,1.94,1.995,1.94,1.9658,4080,0
+LITS.US,D,20250421,000000,1.94,1.97,1.91,1.91,1828,0
+LITS.US,D,20250422,000000,1.9,1.98,1.86,1.98,6250,0
+LITS.US,D,20250423,000000,2.02,2.02,1.973,1.98,3007,0
+LITS.US,D,20250424,000000,2.07,2.19,2.06,2.155,10073,0
+LITS.US,D,20250425,000000,2.12,2.15,2.1,2.1,5748,0
+LITS.US,D,20250428,000000,2.15,2.15,1.96,1.99,13408,0
+LITS.US,D,20250429,000000,1.9249,2.1089,1.9249,2,11850,0
+LITS.US,D,20250430,000000,2,2.08,1.97,2.04,8299,0
+LITS.US,D,20250501,000000,2.05,2.14,2.05,2.05,4782,0
+LITS.US,D,20250502,000000,2.035,2.14,2.035,2.035,2267,0
+LITS.US,D,20250505,000000,1.94,2.11,1.94,2.06,1267,0
+LITS.US,D,20250506,000000,2.1173,2.1173,2.1173,2.1173,371,0
+LITS.US,D,20250507,000000,1.92,2.054,1.92,2.05,5198,0
+LITS.US,D,20250508,000000,1.9694,2.08,1.9694,2.08,8618,0
+LITS.US,D,20250509,000000,2.07,2.07,1.98,2.045,4897,0
+LITS.US,D,20250512,000000,2.0551,2.09,2.0551,2.09,2998,0
+LITS.US,D,20250513,000000,2.075,2.11,2.0108,2.09,5271,0
+LITS.US,D,20250514,000000,2.11,2.2497,2.09,2.22,10484,0
+LITS.US,D,20250515,000000,2.11,2.19,2.1,2.155,11828,0
+LITS.US,D,20250516,000000,2.173,2.19,2.057,2.08,9708,0
+LITS.US,D,20250519,000000,2.03,2.101,2.03,2.08,2141,0
+LITS.US,D,20250520,000000,2.02,2.2,2.02,2.1498,12266,0
+LITS.US,D,20250521,000000,2.1,2.19,2.097269,2.15,8463,0
+LITS.US,D,20250522,000000,2.12,2.2,2.05,2.2,5823,0
+LITS.US,D,20250523,000000,2.095,2.1946,2.095,2.155,1176,0
+LITS.US,D,20250527,000000,2.13,2.16,2.07,2.15,5190,0
+LITS.US,D,20250528,000000,2.11,2.15,2.06,2.09,11978,0
+LITS.US,D,20250529,000000,2.06,2.19,2.06,2.19,2265,0
+LITS.US,D,20250530,000000,2.16,2.2399,2.075,2.2399,1719,0
+LITS.US,D,20250602,000000,2.15,2.23,2.1,2.2152,13134,0
+LITS.US,D,20250603,000000,2.18,2.23,2.1479,2.15,1490,0
+LITS.US,D,20250604,000000,2.13,2.245,2.13,2.19,3130,0
+LITS.US,D,20250605,000000,2.125,2.15,2.125,2.15,6790,0
+LITS.US,D,20250606,000000,2.185,2.198,2.11,2.1808,6817,0
+LITS.US,D,20250609,000000,2.187,2.2456,2.18,2.21,7320,0
+LITS.US,D,20250610,000000,2.1413,2.33,2.1413,2.3,8380,0
+LITS.US,D,20250611,000000,2.23,2.3433,2.23,2.33,11340,0
+LITS.US,D,20250612,000000,2.2209,2.4,2.2209,2.26,7028,0
+LITS.US,D,20250613,000000,2.23,2.33,2.23,2.29,5277,0
+LITS.US,D,20250616,000000,2.305,2.305,2.2098,2.23,2120,0
+LITS.US,D,20250617,000000,2.26,2.26,2.25,2.25,609,0
+LITS.US,D,20250618,000000,2.2,2.29,2.2,2.25,4557,0
+LITS.US,D,20250620,000000,2.265,2.3208,2.2,2.2,13478,0
+LITS.US,D,20250623,000000,2.3,2.3,2.2,2.2,4735,0
+LITS.US,D,20250624,000000,2.2,2.2969,2.2,2.265,4163,0
+LITS.US,D,20250625,000000,2.27,2.48,2.27,2.45,30160,0
+LITS.US,D,20250626,000000,2.49,2.95,2.47,2.69,112268,0
+LITS.US,D,20250627,000000,2.71,2.83,2.5201,2.8,23317,0
+LITS.US,D,20250630,000000,2.82,3.15,2.32,2.47,165417,0
+LITS.US,D,20250701,000000,2.46,2.595,2.35,2.36,11203,0
+LITS.US,D,20250702,000000,2.37,2.52,2.3601,2.4,13372,0
+LITS.US,D,20250703,000000,2.44,2.68,2.37,2.68,53769,0
+LITS.US,D,20250707,000000,2.63,2.79,2.6,2.62,14596,0
+LITS.US,D,20250708,000000,2.62,2.705,2.6,2.6,5832,0
+LITS.US,D,20250709,000000,2.64,2.75,2.64,2.75,4562,0
+LITS.US,D,20250710,000000,2.75,2.7995,2.6515,2.69,8222,0
+LITS.US,D,20250711,000000,2.735,2.735,2.6401,2.69,11204,0
+LITS.US,D,20250714,000000,2.64,2.94,2.64,2.94,125521,0
+LITS.US,D,20250715,000000,2.9,3.2,2.9,3.07,133721,0
+LITS.US,D,20250716,000000,3.12,3.87,3.1,3.86,388605,0
+LITS.US,D,20250717,000000,3.65,4.5,3.65,4.5,460174,0
+LITS.US,D,20250718,000000,8.98,9,5.22,5.92,41286932,0
+LITS.US,D,20250721,000000,6.54,8.25,6.21,6.55,8355690,0
+LITS.US,D,20250722,000000,6.84,7.47,6.26,6.86,1939148,0
+LITS.US,D,20250723,000000,6.09,6.85,5.75,6.2,2541541,0
+LITS.US,D,20250724,000000,6.33,6.905,6.06,6.6,1209972,0
+LITS.US,D,20250725,000000,6.6,6.87,6.21,6.74,590332,0
+LITS.US,D,20250728,000000,6.75,6.88,5.93,5.95,1119751,0
+LITS.US,D,20250729,000000,6,6,4.94,5.05,1091558,0
+LITS.US,D,20250730,000000,5.15,5.16,4.87,5.05,523977,0
+LITS.US,D,20250731,000000,5.08,5.26,5.04,5.15,272662,0
+LITS.US,D,20250801,000000,4.95,4.9988,4.67,4.87,349532,0
+LITS.US,D,20250804,000000,5.06,5.295,4.88,5.12,488133,0
+LITS.US,D,20250805,000000,5.3,5.39,4.9202,5.05,797615,0
+LITS.US,D,20250806,000000,5.02,5.1782,4.81,4.98,274485,0
+LITS.US,D,20250807,000000,5.05,5.3348,5.01,5.1,440296,0
+LITS.US,D,20250808,000000,5.1,5.5399,5.0059,5.19,506097,0
+LITS.US,D,20250811,000000,5.43,5.5477,4.8,4.83,951332,0
+LITS.US,D,20250812,000000,4.87,5,4.62,4.79,783109,0
+LITS.US,D,20250813,000000,5.15,5.19,4.97,5.14,807487,0
+LITS.US,D,20250814,000000,5.03,5.07,4.8,4.9,538840,0
+LITS.US,D,20250815,000000,4.96,5.065,4.73,4.89,566330,0
+LITS.US,D,20250818,000000,4.88,5.04,4.74,4.88,372930,0
+LITS.US,D,20250819,000000,4.85,4.85,4.595,4.68,463913,0
+LITS.US,D,20250820,000000,4.7,4.7,4.45,4.59,390715,0
+LITS.US,D,20250821,000000,4.6,4.7,4.6,4.62,236959,0
+LITS.US,D,20250822,000000,4.65,5,4.58,4.97,508699,0
+LITS.US,D,20250825,000000,4.87,5.2,4.87,5,284068,0
+LITS.US,D,20250826,000000,4.99,5.29,4.9085,5.28,320413,0
+LITS.US,D,20250827,000000,5.29,5.5,5.146,5.16,548457,0
+LITS.US,D,20250828,000000,5.28,5.47,5.15,5.2,322148,0
+LITS.US,D,20250829,000000,5.18,5.27,4.86,4.86,283543,0
+LITS.US,D,20250902,000000,4.75,5.15,4.75,4.85,297265,0
+LITS.US,D,20250903,000000,4.81,4.85,4.52,4.53,362729,0
+LITS.US,D,20250904,000000,4.6,4.73,3.85,4.27,743526,0
+LITS.US,D,20250905,000000,4.34,4.445,4.08,4.23,808602,0
+LITS.US,D,20250908,000000,3.2,3.4,2.92,3,6234850,0
+LITS.US,D,20250909,000000,2.95,3.05,2.76,2.78,5669375,0
+LITS.US,D,20250910,000000,2.89,3.25,2.85,3.07,4033050,0
+LITS.US,D,20250911,000000,2.98,3.23,2.98,3.17,1122290,0
+LITS.US,D,20250912,000000,3.16,3.2,2.82,2.93,1411351,0
+LITS.US,D,20250915,000000,3,3.03,2.73,2.91,1209228,0
+LITS.US,D,20250916,000000,2.83,2.94,2.66,2.69,1747452,0
+LITS.US,D,20250917,000000,2.68,2.85,2.61,2.61,1163503,0
+LITS.US,D,20250918,000000,2.67,2.83,2.64,2.71,1111733,0
+LITS.US,D,20250919,000000,2.74,2.87,2.59,2.8,2241928,0
+LITS.US,D,20250922,000000,2.8,2.8,2.58,2.58,889061,0
+LITS.US,D,20250923,000000,2.6,2.73,2.6,2.63,952765,0
+LITS.US,D,20250924,000000,2.67,2.73,2.62,2.7,699756,0
+LITS.US,D,20250925,000000,2.66,2.68,2.49,2.54,937705,0
+LITS.US,D,20250926,000000,2.52,2.5895,2.46,2.56,684496,0
+LITS.US,D,20250929,000000,2.57,2.6,2.42,2.54,794721,0
+LITS.US,D,20250930,000000,2.48,2.5009,2.28,2.42,911915,0
+LITS.US,D,20251001,000000,2.5,2.64,2.46,2.56,1133384,0
+LITS.US,D,20251002,000000,2.63,2.74,2.55,2.68,1059205,0
+LITS.US,D,20251003,000000,2.75,2.75,2.47,2.56,1519484,0
+LITS.US,D,20251006,000000,2.58,2.75,2.57,2.6,1050209,0
+LITS.US,D,20251007,000000,2.65,2.6791,2.42,2.45,970851,0
+LITS.US,D,20251008,000000,2.45,2.53,2.31,2.5,986778,0
+LITS.US,D,20251009,000000,2.41,2.55,2.41,2.54,492846,0
+LITS.US,D,20251010,000000,2.91,2.97,2.45,2.47,2355278,0
+LITS.US,D,20251013,000000,2.34,2.34,2.1,2.15,1232593,0
+LITS.US,D,20251014,000000,2.11,2.22,2.03,2.19,727482,0
+LITS.US,D,20251015,000000,2.24,2.24,2.06,2.13,880168,0
+LITS.US,D,20251016,000000,2.15,2.18,1.81,1.85,1686894,0
+LITS.US,D,20251017,000000,1.85,1.97,1.805,1.88,796726,0
+LITS.US,D,20251020,000000,1.91,2.01,1.88,1.98,510887,0
+LITS.US,D,20251021,000000,1.96,2.01,1.85,1.95,441627,0
+LITS.US,D,20251022,000000,1.88,1.9101,1.81,1.86,508799,0
+LITS.US,D,20251023,000000,1.84,1.89,1.835,1.87,266719,0
+LITS.US,D,20251024,000000,1.92,1.985,1.86,1.94,403500,0
+LITS.US,D,20251027,000000,2,2.14,1.85,2.09,866605,0
+LITS.US,D,20251028,000000,2.14,2.14,1.91,1.93,769543,0
+LITS.US,D,20251029,000000,2.12,2.18,1.99,2.08,1156658,0
+LITS.US,D,20251030,000000,2.065,2.09,1.93,1.95,438447,0
+LITS.US,D,20251031,000000,2.01,2.13,1.95,2.09,436248,0
+LITS.US,D,20251103,000000,2.11,2.11,1.91,1.92,590217,0
+LITS.US,D,20251104,000000,1.9,1.92,1.76,1.76,616007,0
+LITS.US,D,20251105,000000,1.88,1.89,1.81,1.85,243568,0
+LITS.US,D,20251106,000000,1.88,1.905,1.82,1.84,184451,0
+LITS.US,D,20251107,000000,1.85,2.18,1.82,2.1,972810,0
+LITS.US,D,20251110,000000,2.2,2.26,2.085,2.26,681085,0
+LITS.US,D,20251111,000000,2.19,2.2,2.03,2.08,353306,0
+LITS.US,D,20251112,000000,2.15,2.15,2,2.01,357956,0
+LITS.US,D,20251113,000000,2,2.06,1.89,1.9,539702,0
+LITS.US,D,20251114,000000,1.85,2.07,1.85,2.02,504363,0
+LITS.US,D,20251117,000000,1.95,2.08,1.84,1.9,756727,0
+LITS.US,D,20251118,000000,1.87,2,1.85,1.93,434670,0
+LITS.US,D,20251119,000000,1.95,1.95,1.71,1.78,908197,0
+LITS.US,D,20251120,000000,1.85,1.91,1.66,1.7,898295,0
+LITS.US,D,20251121,000000,1.69,1.75,1.64,1.7,666484,0
+LITS.US,D,20251124,000000,1.72,1.84,1.645,1.83,628449,0
+LITS.US,D,20251125,000000,1.82,1.84,1.7525,1.84,215822,0
+LITS.US,D,20251126,000000,1.84,1.99,1.795,1.92,603714,0
+LITS.US,D,20251128,000000,1.93,1.945,1.85,1.89,200993,0
+LITS.US,D,20251201,000000,1.73,1.785,1.675,1.71,328691,0
+LITS.US,D,20251202,000000,1.73,1.82,1.73,1.8,331192,0
+LITS.US,D,20251203,000000,1.8,1.83,1.75,1.76,402985,0
+LITS.US,D,20251204,000000,1.75,1.765,1.69,1.75,349691,0
+LITS.US,D,20251205,000000,1.73,1.73,1.63,1.67,462469,0
+LITS.US,D,20251208,000000,1.73,1.73,1.67,1.72,271048,0
+LITS.US,D,20251209,000000,1.71,1.85,1.68,1.83,462823,0
+LITS.US,D,20251210,000000,1.8,1.86,1.75,1.84,282280,0
+LITS.US,D,20251211,000000,1.78,1.84,1.76,1.81,426398,0
+LITS.US,D,20251212,000000,1.78,1.82,1.71,1.71,229972,0
+LITS.US,D,20251215,000000,1.77,1.77,1.53,1.53,1190625,0
+LITS.US,D,20251216,000000,1.53,1.575,1.46,1.52,771072,0
+LITS.US,D,20251217,000000,1.52,1.535,1.36,1.37,1356996,0
+LITS.US,D,20251218,000000,1.41,1.4486,1.33,1.35,1654057,0
+LITS.US,D,20251219,000000,1.39,1.455,1.37,1.43,768927,0
+LITS.US,D,20251222,000000,1.5,1.5,1.41,1.41,648694,0
+LITS.US,D,20251223,000000,1.44,1.4573,1.365,1.37,684102,0
+LITS.US,D,20251224,000000,1.37,1.39,1.33,1.39,658826,0
+LITS.US,D,20251226,000000,1.38,1.385,1.3,1.35,971905,0
+LITS.US,D,20251229,000000,1.33,1.4,1.31,1.33,878186,0
+LITS.US,D,20251230,000000,1.32,1.46,1.31,1.38,832231,0
+LITS.US,D,20251231,000000,1.4,1.4,1.32,1.32,1684939,0
+LITS.US,D,20260102,000000,1.4,1.57,1.4,1.54,787218,0
+LITS.US,D,20260105,000000,1.58,1.62,1.5,1.53,922405,0
+LITS.US,D,20260106,000000,1.56,1.654,1.475,1.54,471529,0
+LITS.US,D,20260107,000000,1.52,1.54,1.41,1.42,346288,0
+LITS.US,D,20260108,000000,1.44,1.5,1.41,1.49,294949,0
+LITS.US,D,20260109,000000,1.48,1.5,1.43,1.47,312863,0
+LITS.US,D,20260112,000000,1.45,1.461,1.38,1.45,471771,0
+LITS.US,D,20260113,000000,1.46,1.51,1.455,1.49,299918,0
+LITS.US,D,20260114,000000,1.51,1.65,1.49,1.55,822737,0
+LITS.US,D,20260115,000000,1.57,1.57,1.39,1.4,785295,0
+LITS.US,D,20260116,000000,1.42,1.43,1.36,1.43,462962,0
+LITS.US,D,20260120,000000,1.36,1.4,1.285,1.31,518019,0
+LITS.US,D,20260121,000000,1.33,1.37,1.26,1.32,900159,0
+LITS.US,D,20260122,000000,1.31,1.355,1.28,1.32,445852,0
+LITS.US,D,20260123,000000,1.32,1.335,1.26,1.27,344951,0
+LITS.US,D,20260126,000000,1.28,1.31,1.27,1.29,324112,0
+LITS.US,D,20260127,000000,1.29,1.335,1.275,1.32,320080,0
+LITS.US,D,20260128,000000,1.34,1.34,1.27,1.31,341027,0
+LITS.US,D,20260129,000000,1.3,1.3,1.195,1.25,508331,0
+LITS.US,D,20260130,000000,1.22,1.25,1.19,1.21,290181,0
+LITS.US,D,20260202,000000,1.17,1.21,1.13,1.14,515179,0
+LITS.US,D,20260203,000000,1.15,1.155,1.08,1.15,553988,0
+LITS.US,D,20260204,000000,1.16,1.16,1.03,1.06,325348,0
+LITS.US,D,20260205,000000,1.02,1.06,0.951,0.9511,511605,0
+LITS.US,D,20260206,000000,0.9804,1.115,0.980001,1.06,512166,0
+LITS.US,D,20260209,000000,1.07,1.085,1.04,1.05,215699,0
+LITS.US,D,20260210,000000,1.04,1.085,1.03,1.03,254366,0
+LITS.US,D,20260211,000000,1.04,1.13,0.98,1.07,1135408,0
+LITS.US,D,20260212,000000,1.09,1.12,1.03,1.03,274556,0
+LITS.US,D,20260213,000000,1.06,1.159,1.06,1.12,403505,0
+LITS.US,D,20260217,000000,1.14,1.14,1.06,1.1,178875,0
+LITS.US,D,20260218,000000,1.09,1.125,1.055,1.095,299160,0
diff --git a/daily/us/nasdaq stocks/2/lmfa.us.txt b/daily/us/nasdaq stocks/2/lmfa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7ce68d8f2bd7a8304cbafade82d754974a19620e
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lmfa.us.txt	
@@ -0,0 +1,2507 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LMFA.US,D,20151209,000000,2655,2655,2553,2655,8.6666666684,0
+LMFA.US,D,20151210,000000,2703,2703,2409,2670,24.0000000048,0
+LMFA.US,D,20151211,000000,2730,3000,2703,3000,12.6666666692,0
+LMFA.US,D,20151214,000000,3000,3000,3000,3000,2.0000000004,0
+LMFA.US,D,20151215,000000,2820,2955,2820,2955,8.0000000016,0
+LMFA.US,D,20151216,000000,2778,2910,2718,2910,8.333333335,0
+LMFA.US,D,20151217,000000,2703,2880,2703,2718,29.3333333392,0
+LMFA.US,D,20151218,000000,2718,2718,2703,2703,5.000000001,0
+LMFA.US,D,20151221,000000,2694,2700,2625,2700,24.0000000048,0
+LMFA.US,D,20151223,000000,2694,2700,2556,2700,3.333333334,0
+LMFA.US,D,20151224,000000,2697,2697,2697,2697,0.6666666668,0
+LMFA.US,D,20151228,000000,2685.3,2685.3,2685.3,2685.3,0.3333333334,0
+LMFA.US,D,20151229,000000,2685,2685,2553,2685,14.5000000029,0
+LMFA.US,D,20151230,000000,2694,2694,2673,2673,1.666666667,0
+LMFA.US,D,20151231,000000,2637.18,2667,2553,2667,3.6666666674,0
+LMFA.US,D,20160104,000000,2550,2700,2550,2550,5.5000000011,0
+LMFA.US,D,20160105,000000,2476.2,2697,2475,2697,8.6666666684,0
+LMFA.US,D,20160106,000000,2541.9,2703,2541.9,2703,1.3333333336,0
+LMFA.US,D,20160107,000000,2685,2685,2550,2550,4.8333333343,0
+LMFA.US,D,20160108,000000,2703,2703,2550,2553.72,7.1666666681,0
+LMFA.US,D,20160111,000000,2667,2667,2553,2624.94,5.6666666678,0
+LMFA.US,D,20160112,000000,2679,2692.5,2550,2550,14.5000000029,0
+LMFA.US,D,20160113,000000,2670,2670,2445,2607,42.8333333419,0
+LMFA.US,D,20160114,000000,2700,2700,2484,2640,120.5000000241,0
+LMFA.US,D,20160115,000000,2553,2625,2553,2625,16.1666666699,0
+LMFA.US,D,20160119,000000,2553,2670,2553,2670,6.3333333346,0
+LMFA.US,D,20160120,000000,2769,2769,2478,2595,42.8333333419,0
+LMFA.US,D,20160121,000000,2652,2670,2550,2550,11.8333333357,0
+LMFA.US,D,20160122,000000,2646,2655,2313,2649,9.3333333352,0
+LMFA.US,D,20160125,000000,2532,2562,2418,2538,6.0000000012,0
+LMFA.US,D,20160126,000000,2504.94,2700,2325,2461.56,530.000000106,0
+LMFA.US,D,20160127,000000,2430,2640,2328,2409,135.8333333605,0
+LMFA.US,D,20160128,000000,2697,2700,2445,2460,28.333333339,0
+LMFA.US,D,20160129,000000,2967,2967,2473.68,2640,1.666666667,0
+LMFA.US,D,20160201,000000,2840.94,2840.94,2526,2617.2,22.1666666711,0
+LMFA.US,D,20160202,000000,2550,2550,2472,2532,6.3333333346,0
+LMFA.US,D,20160203,000000,2484,2484,2406,2430,18.1666666703,0
+LMFA.US,D,20160204,000000,2734.56,2734.56,2430,2592,6.666666668,0
+LMFA.US,D,20160205,000000,2685,2697,2478,2691,23.5000000047,0
+LMFA.US,D,20160208,000000,2547,2547,2547,2547,0.6666666668,0
+LMFA.US,D,20160209,000000,2670,2670,2424,2424,31.8333333397,0
+LMFA.US,D,20160210,000000,2535,2538,2496,2496,2.6666666672,0
+LMFA.US,D,20160211,000000,2459.7,2459.7,2388,2427,16.8333333367,0
+LMFA.US,D,20160212,000000,2421,2430,2421,2430,4.3333333342,0
+LMFA.US,D,20160216,000000,2407.68,2601,2407.68,2601,7.0000000014,0
+LMFA.US,D,20160217,000000,2478,2715,2478,2703,16.3333333366,0
+LMFA.US,D,20160218,000000,2649,2649,2430,2463,7.5000000015,0
+LMFA.US,D,20160219,000000,2553,2553,2472,2472,3.8333333341,0
+LMFA.US,D,20160222,000000,2526,2553,2430,2553,12.0000000024,0
+LMFA.US,D,20160223,000000,2427,2703,2427,2427,11.0000000022,0
+LMFA.US,D,20160224,000000,2436,2436,2415,2430,25.8333333385,0
+LMFA.US,D,20160225,000000,2415,2415,2403,2403,4.0000000008,0
+LMFA.US,D,20160226,000000,2487,2487,2220,2427,16.1666666699,0
+LMFA.US,D,20160229,000000,2472,2472,2359.2,2412,5.3333333344,0
+LMFA.US,D,20160301,000000,2550,2700,2415,2553,33.33333334,0
+LMFA.US,D,20160302,000000,2847,2847,2550,2550,2.6666666672,0
+LMFA.US,D,20160303,000000,2553,2608.68,2424,2608.68,3.6666666674,0
+LMFA.US,D,20160304,000000,2613,2613,2613,2613,0.3333333334,0
+LMFA.US,D,20160307,000000,2610,2670,2610,2652,3.6666666674,0
+LMFA.US,D,20160308,000000,2652,2655,2447.28,2640,40.1666666747,0
+LMFA.US,D,20160309,000000,2653.02,2655,2505.48,2640,5.8333333345,0
+LMFA.US,D,20160310,000000,2655,2655,2655,2655,7.3333333348,0
+LMFA.US,D,20160311,000000,2667,2667,2439,2637,13.6666666694,0
+LMFA.US,D,20160314,000000,2655,2730,2514,2700,72.6666666812,0
+LMFA.US,D,20160315,000000,2466,2709,2466,2700,46.5000000093,0
+LMFA.US,D,20160316,000000,2700,2700,2646,2700,34.5000000069,0
+LMFA.US,D,20160317,000000,2700,2730,2590.5,2724,58.0000000116,0
+LMFA.US,D,20160318,000000,2700,2700,2520,2520,96.0000000192,0
+LMFA.US,D,20160321,000000,2550,2697,2547,2559,13.0000000026,0
+LMFA.US,D,20160322,000000,2550,2607,2478,2481,18.6666666704,0
+LMFA.US,D,20160323,000000,2613,2703,2478,2511,16.8333333367,0
+LMFA.US,D,20160324,000000,2577,2598,2499,2520,11.8333333357,0
+LMFA.US,D,20160328,000000,2523,2523,2499,2499,1.8333333337,0
+LMFA.US,D,20160329,000000,2574,2574,2478,2478,11.0000000022,0
+LMFA.US,D,20160330,000000,2550,2550,2403,2433,10.5000000021,0
+LMFA.US,D,20160331,000000,2547,2547,2457,2457,4.6666666676,0
+LMFA.US,D,20160401,000000,2454,2454,2403,2406,12.8333333359,0
+LMFA.US,D,20160404,000000,2478,2544,2448,2448,5.3333333344,0
+LMFA.US,D,20160405,000000,2547,2547,2463,2463,1.5000000003,0
+LMFA.US,D,20160406,000000,2463,2478,2463,2478,4.0000000008,0
+LMFA.US,D,20160407,000000,2493,2508,2478,2493,6.0000000012,0
+LMFA.US,D,20160408,000000,2490,2547,2460,2466,9.6666666686,0
+LMFA.US,D,20160411,000000,2460,2580,2448,2529,100.1666666867,0
+LMFA.US,D,20160412,000000,2712,2712,2712,2712,0.6666666668,0
+LMFA.US,D,20160413,000000,2547,2547,2538.12,2538.12,1.3333333336,0
+LMFA.US,D,20160414,000000,2550,2550,2433,2433,69.1666666805,0
+LMFA.US,D,20160415,000000,2547,2547,2448,2448,2.8333333339,0
+LMFA.US,D,20160418,000000,2466,2469,2466,2469,1.5000000003,0
+LMFA.US,D,20160419,000000,2547,2550,2433,2550,10.3333333354,0
+LMFA.US,D,20160420,000000,2547,2550,2547,2550,2.6666666672,0
+LMFA.US,D,20160421,000000,2466,2550,2403,2442,46.5000000093,0
+LMFA.US,D,20160422,000000,2451,2547,2328,2373,149.3333333632,0
+LMFA.US,D,20160425,000000,2409,2471.7,2385,2471.7,6.0000000012,0
+LMFA.US,D,20160426,000000,2421,2424,2361,2403,19.3333333372,0
+LMFA.US,D,20160427,000000,2412,2529,2409,2529,12.3333333358,0
+LMFA.US,D,20160428,000000,2505,2664,2505,2664,1.666666667,0
+LMFA.US,D,20160429,000000,2538,2633.28,2430,2430,10.6666666688,0
+LMFA.US,D,20160502,000000,2418,2418,2418,2418,0.3333333334,0
+LMFA.US,D,20160503,000000,2613,2613,2399.52,2399.94,8.6666666684,0
+LMFA.US,D,20160504,000000,2403,2403,2352,2352,6.0000000012,0
+LMFA.US,D,20160505,000000,2397,2430,2346,2397,6.8333333347,0
+LMFA.US,D,20160506,000000,2445,2451,2445,2451,0.6666666668,0
+LMFA.US,D,20160509,000000,2511,2520,2436,2436,5.3333333344,0
+LMFA.US,D,20160510,000000,2423.52,2423.52,2423.52,2423.52,3.333333334,0
+LMFA.US,D,20160512,000000,2424,2610,2406,2436,5.1666666677,0
+LMFA.US,D,20160513,000000,2610,2610,2610,2610,0.6666666668,0
+LMFA.US,D,20160516,000000,2425.44,2604,2425.44,2483.16,10.1666666687,0
+LMFA.US,D,20160517,000000,2418,2610,2418,2547,59.0000000118,0
+LMFA.US,D,20160518,000000,2442,2535,2442,2535,2.6666666672,0
+LMFA.US,D,20160519,000000,2571,2571,2508,2520,1.3333333336,0
+LMFA.US,D,20160520,000000,2592,2773.68,2439,2571,21.666666671,0
+LMFA.US,D,20160523,000000,2613,2700,2613,2679,6.3333333346,0
+LMFA.US,D,20160524,000000,2580,2670,2580,2609.88,37.3333333408,0
+LMFA.US,D,20160525,000000,2637.9,2637.9,2637.9,2637.9,0.6666666668,0
+LMFA.US,D,20160526,000000,2850,2850,2662.8,2662.8,6.3333333346,0
+LMFA.US,D,20160527,000000,2694.12,2699.94,2556,2699.94,11.0000000022,0
+LMFA.US,D,20160531,000000,2697,2697,2697,2697,0.6666666668,0
+LMFA.US,D,20160601,000000,2694,2694,2691,2694,3.6666666674,0
+LMFA.US,D,20160602,000000,2700,2700,2523,2523,9.6666666686,0
+LMFA.US,D,20160603,000000,2532,2550,2460,2490,5.000000001,0
+LMFA.US,D,20160607,000000,2436,2472,2406,2412,19.6666666706,0
+LMFA.US,D,20160608,000000,2439,2580,2432.76,2439,82.0000000164,0
+LMFA.US,D,20160609,000000,2562,2562,2412,2418,4.0000000008,0
+LMFA.US,D,20160610,000000,2433,2529,2415,2436,3.333333334,0
+LMFA.US,D,20160613,000000,2472,2610,2421,2433,60.6666666788,0
+LMFA.US,D,20160615,000000,2556,2556,2415,2445.12,21.3333333376,0
+LMFA.US,D,20160616,000000,2415,2487,2415,2472,25.5000000051,0
+LMFA.US,D,20160617,000000,2448,2551.68,2415,2551.68,6.5000000013,0
+LMFA.US,D,20160620,000000,2475,2481,2475,2481,7.8333333349,0
+LMFA.US,D,20160621,000000,2478,2550.9,2418,2421,29.3333333392,0
+LMFA.US,D,20160622,000000,2466,2466,2466,2466,0.3333333334,0
+LMFA.US,D,20160623,000000,2592,2592,2517,2542.5,4.3333333342,0
+LMFA.US,D,20160624,000000,2574,2574,2463,2463,3.8333333341,0
+LMFA.US,D,20160627,000000,2466,2507.7,2466,2466,4.1666666675,0
+LMFA.US,D,20160628,000000,2475,2475,2475,2475,1.0000000002,0
+LMFA.US,D,20160629,000000,2535,2535,2415,2418,10.1666666687,0
+LMFA.US,D,20160630,000000,2451,2451,2451,2451,0.3333333334,0
+LMFA.US,D,20160701,000000,2418,2433,2415,2415,7.0000000014,0
+LMFA.US,D,20160705,000000,2451,2457,2412,2454,5.3333333344,0
+LMFA.US,D,20160706,000000,2430,2430,2430,2430,1.0000000002,0
+LMFA.US,D,20160707,000000,2415,2415,2325,2390.16,6.3333333346,0
+LMFA.US,D,20160708,000000,2397,2400,2376,2384.76,10.8333333355,0
+LMFA.US,D,20160711,000000,2376,2418,2376,2412,5.6666666678,0
+LMFA.US,D,20160712,000000,2442,2442,2442,2442,0.5000000001,0
+LMFA.US,D,20160713,000000,2415,2544,2370,2406,10.6666666688,0
+LMFA.US,D,20160714,000000,2538,2538,2538,2538,0.6666666668,0
+LMFA.US,D,20160715,000000,2445,2538,2415,2415,27.6666666722,0
+LMFA.US,D,20160718,000000,2475,2520,2421,2436,28.333333339,0
+LMFA.US,D,20160719,000000,2430,2430,2418,2418,2.0000000004,0
+LMFA.US,D,20160720,000000,2415,2488.5,2274.48,2488.5,2.0000000004,0
+LMFA.US,D,20160721,000000,2415,2490,2400,2490,2.6666666672,0
+LMFA.US,D,20160722,000000,2445,2529,2445,2496,2.1666666671,0
+LMFA.US,D,20160726,000000,2496,2496,2400,2400,10.000000002,0
+LMFA.US,D,20160727,000000,2409,2409,2407.5,2407.5,1.0000000002,0
+LMFA.US,D,20160728,000000,2406,2468.16,1899,2436,22.6666666712,0
+LMFA.US,D,20160729,000000,2445,2523,2445,2523,11.1666666689,0
+LMFA.US,D,20160801,000000,2466,2466,2418,2418,2.0000000004,0
+LMFA.US,D,20160802,000000,2409,2409,2409,2409,0.3333333334,0
+LMFA.US,D,20160803,000000,2415,2415,2409,2409,2.3333333338,0
+LMFA.US,D,20160811,000000,2418,2418,2403,2409,16.66666667,0
+LMFA.US,D,20160812,000000,2406,2406,2325,2346,8.0000000016,0
+LMFA.US,D,20160815,000000,2385,2451,2385,2403,7.8333333349,0
+LMFA.US,D,20160816,000000,2463,2524.62,2430,2445,6.666666668,0
+LMFA.US,D,20160817,000000,2445,2445,2445,2445,1.3333333336,0
+LMFA.US,D,20160818,000000,2524.08,2538.6,2524.08,2538.6,3.333333334,0
+LMFA.US,D,20160819,000000,2526,2526,2442,2442,5.000000001,0
+LMFA.US,D,20160822,000000,2676,2676,2624.94,2624.94,3.6666666674,0
+LMFA.US,D,20160823,000000,2601,2601,2256,2415,31.8333333397,0
+LMFA.US,D,20160824,000000,2550,2550,2469,2547,8.6666666684,0
+LMFA.US,D,20160825,000000,2416.5,2454,2416.5,2424,2.3333333338,0
+LMFA.US,D,20160826,000000,2535,2535,2427,2457.12,2.8333333339,0
+LMFA.US,D,20160829,000000,2415,2415,2253,2265,44.6666666756,0
+LMFA.US,D,20160830,000000,2322,2403,2133,2229,36.3333333406,0
+LMFA.US,D,20160831,000000,2166,2325,2166,2244,33.6666666734,0
+LMFA.US,D,20160901,000000,2400,2400,2103,2325,51.0000000102,0
+LMFA.US,D,20160902,000000,2379,2400,2370,2400,4.0000000008,0
+LMFA.US,D,20160906,000000,2356.5,2417.04,2356.5,2400,12.8333333359,0
+LMFA.US,D,20160907,000000,2446.8,2489.94,2427,2478,5.6666666678,0
+LMFA.US,D,20160908,000000,2455.5,2455.5,2455.5,2455.5,0.3333333334,0
+LMFA.US,D,20160909,000000,2409,2517,2409,2510.94,9.0000000018,0
+LMFA.US,D,20160912,000000,2418,2448,2418,2448,7.6666666682,0
+LMFA.US,D,20160913,000000,2437.5,2437.5,2289,2388.96,3.0000000006,0
+LMFA.US,D,20160914,000000,2400,2472,2400,2472,0.8333333335,0
+LMFA.US,D,20160915,000000,2415,2430,2376,2427,8.8333333351,0
+LMFA.US,D,20160916,000000,2403,2430,2403,2430,4.8333333343,0
+LMFA.US,D,20160919,000000,2426.76,2427,2426.76,2427,4.3333333342,0
+LMFA.US,D,20160920,000000,2427,2454,2343,2428.32,30.5000000061,0
+LMFA.US,D,20160921,000000,2478,2519.94,2478,2519.94,3.6666666674,0
+LMFA.US,D,20160923,000000,2514,2514,2403,2445,9.3333333352,0
+LMFA.US,D,20160927,000000,2415,2433,2343,2418,6.666666668,0
+LMFA.US,D,20160928,000000,2425.5,2433,2409,2426.82,11.3333333356,0
+LMFA.US,D,20160929,000000,2419.08,2419.08,2419.08,2419.08,0.6666666668,0
+LMFA.US,D,20160930,000000,2424,2424,2424,2424,0.3333333334,0
+LMFA.US,D,20161003,000000,2409,2413.14,2409,2413.14,3.333333334,0
+LMFA.US,D,20161004,000000,2409,2409,2409,2409,0.3333333334,0
+LMFA.US,D,20161005,000000,2412,2421,2406.96,2418,8.0000000016,0
+LMFA.US,D,20161006,000000,2403,2403,2400,2400,1.0000000002,0
+LMFA.US,D,20161007,000000,2400,2409,2373,2388,7.1666666681,0
+LMFA.US,D,20161010,000000,2403,2403,2352,2352,7.8333333349,0
+LMFA.US,D,20161011,000000,2388,2402.76,2385,2385,2.0000000004,0
+LMFA.US,D,20161012,000000,2385,2385,2355,2364,12.3333333358,0
+LMFA.US,D,20161013,000000,2388,2388,2388,2388,0.6666666668,0
+LMFA.US,D,20161014,000000,2391.84,2394,2391.84,2391.96,3.6666666674,0
+LMFA.US,D,20161017,000000,2376,2391,2376,2391,1.0000000002,0
+LMFA.US,D,20161018,000000,2390.4,2390.4,2152.8,2373,13.333333336,0
+LMFA.US,D,20161019,000000,2373,2373,2316,2323.56,5.6666666678,0
+LMFA.US,D,20161020,000000,2316,2316,2313,2313,1.3333333336,0
+LMFA.US,D,20161021,000000,2343,2343,2316,2328.24,2.6666666672,0
+LMFA.US,D,20161024,000000,2343,2343,2328,2328,5.1666666677,0
+LMFA.US,D,20161025,000000,2313,2318.64,2301,2301,7.0000000014,0
+LMFA.US,D,20161026,000000,2286,2286,2163.12,2223,18.333333337,0
+LMFA.US,D,20161027,000000,2283,2283,2253,2253,4.0000000008,0
+LMFA.US,D,20161031,000000,2253,2253,2253,2253,0.3333333334,0
+LMFA.US,D,20161101,000000,2226,2238.6,2196.3,2238.6,3.333333334,0
+LMFA.US,D,20161102,000000,2223,2223,2103,2217,5.6666666678,0
+LMFA.US,D,20161103,000000,2142,2170.8,2070,2070,14.8333333363,0
+LMFA.US,D,20161104,000000,2040,2103,1986,2103,6.3333333346,0
+LMFA.US,D,20161107,000000,1980,2114.4,1923,1923,36.666666674,0
+LMFA.US,D,20161108,000000,1953,1983,1933.32,1983,9.6666666686,0
+LMFA.US,D,20161109,000000,2043,2043,2040,2040,0.6666666668,0
+LMFA.US,D,20161110,000000,2111.82,2193,2109,2193,1.666666667,0
+LMFA.US,D,20161114,000000,2133,2160,2055,2055,2.3333333338,0
+LMFA.US,D,20161115,000000,1950,1950,1740,1770,278.0000000556,0
+LMFA.US,D,20161116,000000,1830,1950,1800,1800,14.0000000028,0
+LMFA.US,D,20161117,000000,1782,1864.98,1746,1847.82,15.000000003,0
+LMFA.US,D,20161118,000000,1803,1806,1803,1803,2.0000000004,0
+LMFA.US,D,20161121,000000,1803,1803,1446,1512,7.0000000014,0
+LMFA.US,D,20161122,000000,1653,1653,1503,1503,17.6666666702,0
+LMFA.US,D,20161123,000000,1500,1500,1413,1413,29.6666666726,0
+LMFA.US,D,20161125,000000,1395,1407.66,1353,1353,1.8333333337,0
+LMFA.US,D,20161128,000000,1347.96,1347.96,1218,1278,52.8333333439,0
+LMFA.US,D,20161129,000000,1314,1387.8,1248.3,1382.16,34.3333333402,0
+LMFA.US,D,20161130,000000,1437,1503,1347,1451.04,20.000000004,0
+LMFA.US,D,20161201,000000,1495.32,1495.32,1404,1431.78,7.5000000015,0
+LMFA.US,D,20161202,000000,1443,1443,1377,1401,5.1666666677,0
+LMFA.US,D,20161205,000000,1365,1365,1233,1233,14.0000000028,0
+LMFA.US,D,20161206,000000,1230,1293,1230,1278,9.8333333353,0
+LMFA.US,D,20161207,000000,1278,1378.62,1278,1353,11.3333333356,0
+LMFA.US,D,20161208,000000,1419,1441.44,1395,1407,9.1666666685,0
+LMFA.US,D,20161209,000000,1470,1653,1470,1632,8.5000000017,0
+LMFA.US,D,20161212,000000,1584,1779,1443,1473,25.000000005,0
+LMFA.US,D,20161213,000000,1473,1584,1470,1504.5,14.5000000029,0
+LMFA.US,D,20161214,000000,1557,1557,1326,1335,16.0000000032,0
+LMFA.US,D,20161215,000000,1335,1512,1323,1395,14.1666666695,0
+LMFA.US,D,20161216,000000,1395,1536,1329,1536,26.1666666719,0
+LMFA.US,D,20161219,000000,1506,1506,1395,1396.68,5.8333333345,0
+LMFA.US,D,20161220,000000,1404,1404,1266,1290.12,7.3333333348,0
+LMFA.US,D,20161221,000000,1246.68,1263.48,1233,1248,14.8333333363,0
+LMFA.US,D,20161222,000000,1218,1284,1218,1233,4.8333333343,0
+LMFA.US,D,20161223,000000,1281.84,1290,1230,1230,9.6666666686,0
+LMFA.US,D,20161227,000000,1242.48,1290,1242.48,1289.28,6.5000000013,0
+LMFA.US,D,20161228,000000,1248,1293,1206,1263,7.6666666682,0
+LMFA.US,D,20161229,000000,1275,1290,1236,1260,20.8333333375,0
+LMFA.US,D,20161230,000000,1263,1341,1212,1221,30.6666666728,0
+LMFA.US,D,20170103,000000,1317,1317,1317,1317,0.6666666668,0
+LMFA.US,D,20170104,000000,1301.04,1311,1161,1274.34,17.5000000035,0
+LMFA.US,D,20170105,000000,1233,1290,1233,1290,2.8333333339,0
+LMFA.US,D,20170106,000000,1218.3,1230,1218.3,1230,0.8333333335,0
+LMFA.US,D,20170109,000000,1221,1241.64,1218,1218,6.5000000013,0
+LMFA.US,D,20170110,000000,1218,1218,1218,1218,0.3333333334,0
+LMFA.US,D,20170111,000000,1218,1290,1164,1233,4.3333333342,0
+LMFA.US,D,20170112,000000,1233,1233,1233,1233,2.6666666672,0
+LMFA.US,D,20170113,000000,1236,1236,1233,1233,9.1666666685,0
+LMFA.US,D,20170117,000000,1233,1287,1233,1287,7.0000000014,0
+LMFA.US,D,20170118,000000,1305,1305,1305,1305,1.3333333336,0
+LMFA.US,D,20170119,000000,1275,1275,1275,1275,0.8333333335,0
+LMFA.US,D,20170124,000000,1236,1236,1233,1233,3.333333334,0
+LMFA.US,D,20170125,000000,1312.2,1312.2,1290,1290,3.8333333341,0
+LMFA.US,D,20170126,000000,1239,1274.58,1233,1233,9.8333333353,0
+LMFA.US,D,20170127,000000,1233,1269,1233,1233,3.5000000007,0
+LMFA.US,D,20170130,000000,1233,1290,1233,1290,1.5000000003,0
+LMFA.US,D,20170131,000000,1242,1272,1242,1272,1.1666666669,0
+LMFA.US,D,20170201,000000,1242,1272,1242,1272,0.8333333335,0
+LMFA.US,D,20170202,000000,1239,1242,1239,1242,2.3333333338,0
+LMFA.US,D,20170203,000000,1233,1236,1230,1236,8.333333335,0
+LMFA.US,D,20170206,000000,1348.44,1348.44,1348.44,1348.44,6.666666668,0
+LMFA.US,D,20170207,000000,1234.86,1234.86,1234.86,1234.86,0.3333333334,0
+LMFA.US,D,20170208,000000,1233,1281.12,1233,1281.12,8.6666666684,0
+LMFA.US,D,20170209,000000,1248,1248,1248,1248,0.3333333334,0
+LMFA.US,D,20170210,000000,1233,1335,1233,1335,2.0000000004,0
+LMFA.US,D,20170213,000000,1248,1263.24,1233,1233,19.3333333372,0
+LMFA.US,D,20170214,000000,1236,1257.84,1233,1248,8.333333335,0
+LMFA.US,D,20170216,000000,1248,1294.08,1248,1249.86,4.5000000009,0
+LMFA.US,D,20170217,000000,1240.86,1247.28,1239,1239,8.6666666684,0
+LMFA.US,D,20170223,000000,1256.46,1270.08,1256.46,1263,3.5000000007,0
+LMFA.US,D,20170224,000000,1265.94,1270.2,1260,1264.44,4.5000000009,0
+LMFA.US,D,20170227,000000,1263.24,1275,1233,1275,14.8333333363,0
+LMFA.US,D,20170228,000000,1273.14,1273.14,1233,1233,28.5000000057,0
+LMFA.US,D,20170301,000000,1233,1233,1233,1233,0.5000000001,0
+LMFA.US,D,20170302,000000,1233,1233,1233,1233,1.5000000003,0
+LMFA.US,D,20170303,000000,1244.28,1244.28,1233,1233.24,2.3333333338,0
+LMFA.US,D,20170308,000000,1233,1238.16,1233,1238.16,5.000000001,0
+LMFA.US,D,20170309,000000,1242.42,1247.7,1233,1233,11.5000000023,0
+LMFA.US,D,20170310,000000,1234.86,1239,1233,1233,3.8333333341,0
+LMFA.US,D,20170313,000000,1263.24,1263.24,1233,1256.76,5.1666666677,0
+LMFA.US,D,20170315,000000,1263,1263,1233,1233,7.5000000015,0
+LMFA.US,D,20170322,000000,1265.94,1265.94,1233.36,1233.36,4.3333333342,0
+LMFA.US,D,20170324,000000,1241.88,1241.88,1241.88,1241.88,1.666666667,0
+LMFA.US,D,20170327,000000,1240.08,1240.08,1233,1233.24,9.5000000019,0
+LMFA.US,D,20170328,000000,1234.86,1234.86,1233,1233,1.5000000003,0
+LMFA.US,D,20170329,000000,1239.72,1239.72,1239.72,1239.72,2.1666666671,0
+LMFA.US,D,20170330,000000,1239.24,1239.24,1239.24,1239.24,1.666666667,0
+LMFA.US,D,20170331,000000,1239.54,1239.54,1233,1234.86,7.6666666682,0
+LMFA.US,D,20170403,000000,1233,1234.8,1233,1234.8,1.1666666669,0
+LMFA.US,D,20170404,000000,1233,1237.86,1125,1170,8.6666666684,0
+LMFA.US,D,20170405,000000,1233,1267.8,1216.68,1267.8,10.1666666687,0
+LMFA.US,D,20170406,000000,1236,1236,1206,1206,7.6666666682,0
+LMFA.US,D,20170407,000000,1263,1272,1263,1272,6.8333333347,0
+LMFA.US,D,20170410,000000,1260,1260,1241.28,1241.28,2.6666666672,0
+LMFA.US,D,20170411,000000,1248,1248,1248,1248,0.5000000001,0
+LMFA.US,D,20170417,000000,1236,1236,1233,1233,1.0000000002,0
+LMFA.US,D,20170418,000000,1249.8,1264.86,1233,1252.86,9.1666666685,0
+LMFA.US,D,20170419,000000,1236,1236,1236,1236,0.3333333334,0
+LMFA.US,D,20170420,000000,1250.1,1250.1,1233,1233,26.1666666719,0
+LMFA.US,D,20170424,000000,1233,1245.12,1223.94,1245.12,11.8333333357,0
+LMFA.US,D,20170425,000000,1218,1275,1203,1275,3.6666666674,0
+LMFA.US,D,20170426,000000,1274.88,1274.88,1272,1272,2.6666666672,0
+LMFA.US,D,20170427,000000,1272,1275,1260,1260,8.6666666684,0
+LMFA.US,D,20170428,000000,1272,1272,1252.44,1272,5.5000000011,0
+LMFA.US,D,20170501,000000,1272,1275,1272,1275,2.8333333339,0
+LMFA.US,D,20170502,000000,1272,1272,1233,1266,8.333333335,0
+LMFA.US,D,20170503,000000,1272,1272,1272,1272,2.3333333338,0
+LMFA.US,D,20170504,000000,1242,1272,1239,1272,13.6666666694,0
+LMFA.US,D,20170505,000000,1274.7,1274.7,1274.7,1274.7,1.3333333336,0
+LMFA.US,D,20170508,000000,1272,1272,1236,1236,1.666666667,0
+LMFA.US,D,20170509,000000,1243.5,1275,1243.5,1272,5.3333333344,0
+LMFA.US,D,20170510,000000,1274.7,1274.7,1242,1242,3.8333333341,0
+LMFA.US,D,20170511,000000,1269,1271.7,1248.3,1271.7,7.8333333349,0
+LMFA.US,D,20170512,000000,1268.7,1269,1263,1269,4.1666666675,0
+LMFA.US,D,20170515,000000,1232.94,1232.94,1229.7,1230,2.5000000005,0
+LMFA.US,D,20170516,000000,1227.12,1275,1227.12,1275,2.1666666671,0
+LMFA.US,D,20170517,000000,1275,1275,1256.58,1256.58,15.1666666697,0
+LMFA.US,D,20170518,000000,1353,1353,1353,1353,1.666666667,0
+LMFA.US,D,20170523,000000,1275,1275,1275,1275,0.3333333334,0
+LMFA.US,D,20170525,000000,1258.92,1266,1258.92,1266,3.6666666674,0
+LMFA.US,D,20170526,000000,1289.28,1289.28,1260,1260,5.3333333344,0
+LMFA.US,D,20170601,000000,1263,1386,1260,1284,7.1666666681,0
+LMFA.US,D,20170602,000000,1287,1289.64,1236,1236,11.666666669,0
+LMFA.US,D,20170605,000000,1236,1332,1233,1275,9.3333333352,0
+LMFA.US,D,20170606,000000,1327.5,1327.5,1327.5,1327.5,3.5000000007,0
+LMFA.US,D,20170607,000000,1323,1323,1323,1323,1.666666667,0
+LMFA.US,D,20170608,000000,1305,1326,1275,1326,11.3333333356,0
+LMFA.US,D,20170609,000000,1284,1284,1277.88,1281,3.333333334,0
+LMFA.US,D,20170612,000000,1239,1239,1236,1236,1.8333333337,0
+LMFA.US,D,20170613,000000,1237.86,1260,1237.86,1260,3.0000000006,0
+LMFA.US,D,20170614,000000,1254,1257,1239,1239,2.5000000005,0
+LMFA.US,D,20170615,000000,1260,1260,1236,1236,3.0000000006,0
+LMFA.US,D,20170616,000000,1257,1257,1233,1233,2.1666666671,0
+LMFA.US,D,20170619,000000,1236,1236,1235.94,1236,3.1666666673,0
+LMFA.US,D,20170620,000000,1233,1236,1233,1236,5.3333333344,0
+LMFA.US,D,20170622,000000,1245,1245,1245,1245,0.8333333335,0
+LMFA.US,D,20170623,000000,1329,1329,1329,1329,1.1666666669,0
+LMFA.US,D,20170626,000000,1350,1350,1218,1218,13.5000000027,0
+LMFA.US,D,20170627,000000,1329,1329,1203,1308,12.0000000024,0
+LMFA.US,D,20170628,000000,1221,1221,1203,1206,4.0000000008,0
+LMFA.US,D,20170629,000000,1224,1263,1224,1263,1.666666667,0
+LMFA.US,D,20170630,000000,1173,1263,1173,1249.92,6.666666668,0
+LMFA.US,D,20170705,000000,1257,1260,1257,1257,2.6666666672,0
+LMFA.US,D,20170707,000000,1224,1224,1218,1218,2.8333333339,0
+LMFA.US,D,20170710,000000,1227,1227,1227,1227,1.1666666669,0
+LMFA.US,D,20170711,000000,1230,1230,1230,1230,0.8333333335,0
+LMFA.US,D,20170712,000000,1230,1230,1230,1230,0.8333333335,0
+LMFA.US,D,20170720,000000,1227,1227,1227,1227,1.0000000002,0
+LMFA.US,D,20170721,000000,1211.76,1211.76,1211.76,1211.76,5.1666666677,0
+LMFA.US,D,20170724,000000,1227,1260,1227,1260,1.5000000003,0
+LMFA.US,D,20170725,000000,1290,1344,1206,1221,8.0000000016,0
+LMFA.US,D,20170726,000000,1228.86,1228.86,1228.86,1228.86,2.6666666672,0
+LMFA.US,D,20170731,000000,1204.8,1204.8,1204.8,1204.8,0.6666666668,0
+LMFA.US,D,20170802,000000,1231.44,1231.44,1231.44,1231.44,1.0000000002,0
+LMFA.US,D,20170809,000000,1203,1227,1164,1185,14.6666666696,0
+LMFA.US,D,20170810,000000,1260,1290,1119,1176,49.5000000099,0
+LMFA.US,D,20170811,000000,1200,1255.68,1146,1146,15.6666666698,0
+LMFA.US,D,20170814,000000,1176,1197,1152,1197,3.6666666674,0
+LMFA.US,D,20170815,000000,1095,1155,1065,1098,32.6666666732,0
+LMFA.US,D,20170816,000000,1170,1170,1170,1170,13.8333333361,0
+LMFA.US,D,20170818,000000,1125,1125,1083,1083,4.3333333342,0
+LMFA.US,D,20170821,000000,990,1095,978,1095,24.3333333382,0
+LMFA.US,D,20170825,000000,1065,1140,1020,1140,10.8333333355,0
+LMFA.US,D,20170828,000000,1044,1044,1044,1044,0.6666666668,0
+LMFA.US,D,20170830,000000,960,982.02,900,913.8,104.5000000209,0
+LMFA.US,D,20170831,000000,912,954,912,954,2.3333333338,0
+LMFA.US,D,20170905,000000,852,852,780,783,17.0000000034,0
+LMFA.US,D,20170906,000000,783,808.62,645,648,22.5000000045,0
+LMFA.US,D,20170907,000000,648,663,513,544.65,42.6666666752,0
+LMFA.US,D,20170908,000000,546,591.18,450,468,14.6666666696,0
+LMFA.US,D,20170911,000000,477,480,378,378,28.8333333391,0
+LMFA.US,D,20170912,000000,387,409.5,333,339,44.3333333422,0
+LMFA.US,D,20170913,000000,390,894,390,609,1726.3333336786,0
+LMFA.US,D,20170914,000000,639,1308,639,888,6406.0000012812,0
+LMFA.US,D,20170915,000000,1050,1110,741,975,1518.6666669704,0
+LMFA.US,D,20170918,000000,990,990,799.74,852,246.5000000493,0
+LMFA.US,D,20170919,000000,840,843,756.12,768,240.8333333815,0
+LMFA.US,D,20170920,000000,751.26,825,750,795,157.3333333648,0
+LMFA.US,D,20170921,000000,765,780,687,739.68,79.0000000158,0
+LMFA.US,D,20170922,000000,642,774,642,774,86.0000000172,0
+LMFA.US,D,20170925,000000,801,808.32,678,705,84.8333333503,0
+LMFA.US,D,20170926,000000,696,696,603,603,81.8333333497,0
+LMFA.US,D,20170927,000000,573,612,520.71,537,159.0000000318,0
+LMFA.US,D,20170928,000000,591,591,563.58,563.58,3.333333334,0
+LMFA.US,D,20170929,000000,525,564.84,516.6,525,17.1666666701,0
+LMFA.US,D,20171002,000000,559.56,561,516,522,12.3333333358,0
+LMFA.US,D,20171003,000000,510,516.03,466.23,486,49.0000000098,0
+LMFA.US,D,20171004,000000,506.28,506.28,468,501,13.0000000026,0
+LMFA.US,D,20171005,000000,495,495,460.71,468,37.6666666742,0
+LMFA.US,D,20171006,000000,483,975,483,774,1064.6666668796,0
+LMFA.US,D,20171009,000000,774,842.64,690.6,780,128.8333333591,0
+LMFA.US,D,20171010,000000,780,780,705,726,26.8333333387,0
+LMFA.US,D,20171011,000000,735,762,660,762,43.5000000087,0
+LMFA.US,D,20171012,000000,690,756.24,684,693,6.3333333346,0
+LMFA.US,D,20171013,000000,673.44,714,615,714,48.5000000097,0
+LMFA.US,D,20171016,000000,651,705.6,651,654,15.1666666697,0
+LMFA.US,D,20171017,000000,645,780,645,708,129.3333333592,0
+LMFA.US,D,20171018,000000,842.7,842.7,639,663,100.3333333534,0
+LMFA.US,D,20171019,000000,666,675,621,660,31.5000000063,0
+LMFA.US,D,20171020,000000,660,660,615,645,20.000000004,0
+LMFA.US,D,20171023,000000,645,650.1,603,603,21.1666666709,0
+LMFA.US,D,20171024,000000,600,615,543,579,20.3333333374,0
+LMFA.US,D,20171025,000000,603,800.1,603,615,244.1666667155,0
+LMFA.US,D,20171026,000000,593.25,615,558.03,579,49.5000000099,0
+LMFA.US,D,20171027,000000,600,627,585,594,25.1666666717,0
+LMFA.US,D,20171030,000000,644.76,644.76,585,585,14.1666666695,0
+LMFA.US,D,20171031,000000,612,630,585,600,132.3333333598,0
+LMFA.US,D,20171101,000000,612.36,681,593.58,615,108.1666666883,0
+LMFA.US,D,20171102,000000,606,624,594,603,36.1666666739,0
+LMFA.US,D,20171103,000000,615,617.94,543.3,567.48,131.0000000262,0
+LMFA.US,D,20171106,000000,543,609,543,594.3,79.1666666825,0
+LMFA.US,D,20171107,000000,609,621,594,594,17.6666666702,0
+LMFA.US,D,20171108,000000,546,576,546,573,78.8333333491,0
+LMFA.US,D,20171109,000000,594,603,576,597,81.8333333497,0
+LMFA.US,D,20171110,000000,621,621,558,612,35.6666666738,0
+LMFA.US,D,20171113,000000,585.03,607.2,554.85,575.7,22.6666666712,0
+LMFA.US,D,20171114,000000,561,570,555,555,14.8333333363,0
+LMFA.US,D,20171115,000000,552,1290,549,780,5706.1666678079,0
+LMFA.US,D,20171116,000000,717,807,631.38,633,452.0000000904,0
+LMFA.US,D,20171117,000000,624,744,579,666.36,963.0000001926,0
+LMFA.US,D,20171120,000000,645,708,612,615,147.5000000295,0
+LMFA.US,D,20171121,000000,669,834,630,675.66,978.8333335291,0
+LMFA.US,D,20171122,000000,630,1575,618.72,903,16476.166669962,0
+LMFA.US,D,20171124,000000,1275,1995,1020,1062,17364.833336806,0
+LMFA.US,D,20171127,000000,1170,1221,825,854.94,2045.3333337424,0
+LMFA.US,D,20171128,000000,852,897,711,768,1341.1666669349,0
+LMFA.US,D,20171129,000000,735,767.34,687.84,732,288.5000000577,0
+LMFA.US,D,20171130,000000,660,1014,660,783,2991.0000005982,0
+LMFA.US,D,20171201,000000,723,900,690,723,1015.5000002031,0
+LMFA.US,D,20171204,000000,735,1185,720,807,5146.0000010292,0
+LMFA.US,D,20171205,000000,825,870,735,798.42,1302.6666669272,0
+LMFA.US,D,20171206,000000,762,1305,756.06,942,13305.666669328,0
+LMFA.US,D,20171207,000000,900,1671,900,1149,26138.666671894,0
+LMFA.US,D,20171208,000000,1155,1380,981,1116,6697.8333346729,0
+LMFA.US,D,20171211,000000,1068,1102.68,975,996,1372.5000002745,0
+LMFA.US,D,20171212,000000,975,1104,876,954,2645.8333338625,0
+LMFA.US,D,20171213,000000,903,1053,729,753,6453.0000012906,0
+LMFA.US,D,20171214,000000,759,831,693,717,2421.8333338177,0
+LMFA.US,D,20171215,000000,702,734.1,621,621,1391.666666945,0
+LMFA.US,D,20171218,000000,645,660,594,599.88,1427.1666669521,0
+LMFA.US,D,20171219,000000,600,724.8,510,525,8737.0000017474,0
+LMFA.US,D,20171220,000000,537,573,471,489,1816.3333336966,0
+LMFA.US,D,20171221,000000,495,534,432,435,4161.1666674989,0
+LMFA.US,D,20171222,000000,450,450,372,378,2180.8333337695,0
+LMFA.US,D,20171226,000000,381,561,378,552,24578.666671582,0
+LMFA.US,D,20171227,000000,540,621.84,498,510,27685.33333887,0
+LMFA.US,D,20171228,000000,501,563.97,501,516,9158.5000018317,0
+LMFA.US,D,20171229,000000,519,555,435,474,8586.3333350506,0
+LMFA.US,D,20180102,000000,462,471,435,450,1795.8333336925,0
+LMFA.US,D,20180103,000000,441,449.82,414,426,1450.8333336235,0
+LMFA.US,D,20180104,000000,444,444,411.18,420,1348.5000002697,0
+LMFA.US,D,20180105,000000,420,426,396.3,411,1015.000000203,0
+LMFA.US,D,20180108,000000,411,443.7,396,411,1914.3333337162,0
+LMFA.US,D,20180109,000000,420,549,402,462,15064.500003013,0
+LMFA.US,D,20180110,000000,450,477,423,423,1896.5000003793,0
+LMFA.US,D,20180111,000000,429,450,421.5,429,742.1666668151,0
+LMFA.US,D,20180112,000000,429,463.8,426,429,690.1666668047,0
+LMFA.US,D,20180116,000000,435,480,426,435,2226.666667112,0
+LMFA.US,D,20180117,000000,432,471,429,462,3289.8333339913,0
+LMFA.US,D,20180118,000000,471,525,450,465,3278.0000006556,0
+LMFA.US,D,20180119,000000,459,492,435,453,1030.000000206,0
+LMFA.US,D,20180122,000000,450,459,438,456,630.1666667927,0
+LMFA.US,D,20180123,000000,447,471,435,453,1194.5000002389,0
+LMFA.US,D,20180124,000000,465,483,447,468,1977.5000003955,0
+LMFA.US,D,20180125,000000,486,534,474,523.5,8925.6666684518,0
+LMFA.US,D,20180126,000000,723,771,531,534,39468.500007894,0
+LMFA.US,D,20180129,000000,534,535.98,477,498,3140.8333339615,0
+LMFA.US,D,20180130,000000,495,585,468,548.97,6601.3333346536,0
+LMFA.US,D,20180131,000000,573,645,528,534,8668.6666684004,0
+LMFA.US,D,20180201,000000,537,552.06,498.3,504,1436.0000002872,0
+LMFA.US,D,20180202,000000,510,515.7,474,492,1677.8333336689,0
+LMFA.US,D,20180205,000000,498,498,426,438,1959.3333337252,0
+LMFA.US,D,20180206,000000,447,492,429,450,1133.6666668934,0
+LMFA.US,D,20180207,000000,447,480,444,456,971.5000001943,0
+LMFA.US,D,20180208,000000,462,462,423,426,1183.0000002366,0
+LMFA.US,D,20180209,000000,435,453,384,411,2357.1666671381,0
+LMFA.US,D,20180212,000000,408,438,399.18,426,770.6666668208,0
+LMFA.US,D,20180213,000000,426,447,408,447,996.0000001992,0
+LMFA.US,D,20180214,000000,444,474,426,456,1218.1666669103,0
+LMFA.US,D,20180215,000000,453,470.58,438,441,553.6666667774,0
+LMFA.US,D,20180216,000000,438,462,429,435,744.1666668155,0
+LMFA.US,D,20180220,000000,444,444,426,432,354.0000000708,0
+LMFA.US,D,20180221,000000,426,462,414,453,835.5000001671,0
+LMFA.US,D,20180222,000000,456,537,435,438,4596.0000009192,0
+LMFA.US,D,20180223,000000,444,447,426,434.67,487.8333334309,0
+LMFA.US,D,20180226,000000,432,447,426,429,568.1666667803,0
+LMFA.US,D,20180227,000000,462,462,405,420,962.5000001925,0
+LMFA.US,D,20180228,000000,447,447,414,426,383.6666667434,0
+LMFA.US,D,20180301,000000,423,465,420,435,2345.3333338024,0
+LMFA.US,D,20180302,000000,441,450,423,438,905.6666668478,0
+LMFA.US,D,20180305,000000,450,471,432,444,1675.8333336685,0
+LMFA.US,D,20180306,000000,462,465,426,441,1868.1666670403,0
+LMFA.US,D,20180307,000000,435,438,420,423,1012.1666668691,0
+LMFA.US,D,20180308,000000,429,429,408,420,899.8333335133,0
+LMFA.US,D,20180309,000000,411,420,408,411,686.3333334706,0
+LMFA.US,D,20180312,000000,408,420,369,405,1271.666666921,0
+LMFA.US,D,20180313,000000,399,414,390,393,452.5000000905,0
+LMFA.US,D,20180314,000000,393,398.88,378.06,384,666.1666667999,0
+LMFA.US,D,20180315,000000,393,402,381,401.7,1139.5000002279,0
+LMFA.US,D,20180316,000000,402,402,372,384,833.1666668333,0
+LMFA.US,D,20180319,000000,378,386.76,351,363,1092.8333335519,0
+LMFA.US,D,20180320,000000,360,374.97,345,351,384.8333334103,0
+LMFA.US,D,20180321,000000,357,372,339,354,475.6666667618,0
+LMFA.US,D,20180322,000000,351,369,339,348,305.8333333945,0
+LMFA.US,D,20180323,000000,345,351,306,315,1120.000000224,0
+LMFA.US,D,20180326,000000,321,327,270,279,1186.666666904,0
+LMFA.US,D,20180327,000000,282.18,285.27,270,273,364.3333334062,0
+LMFA.US,D,20180328,000000,270,284.97,225,243,1130.5000002261,0
+LMFA.US,D,20180329,000000,264,264,243,249,294.3333333922,0
+LMFA.US,D,20180402,000000,249,252.63,203.67,222,531.0000001062,0
+LMFA.US,D,20180403,000000,227.58,239.7,203.7,213.3,408.6666667484,0
+LMFA.US,D,20180404,000000,213,221.94,165,177.3,1444.6666669556,0
+LMFA.US,D,20180405,000000,189,225,179.55,206.91,1469.6666669606,0
+LMFA.US,D,20180406,000000,198,294,183,239.7,9096.0000018192,0
+LMFA.US,D,20180409,000000,216.45,234,201.6,214.35,1396.5000002793,0
+LMFA.US,D,20180410,000000,204.45,210.75,186.15,200.85,496.5000000993,0
+LMFA.US,D,20180411,000000,198,203.13,185.97,198,448.8333334231,0
+LMFA.US,D,20180412,000000,198,225,186.3,210.21,1267.5000002535,0
+LMFA.US,D,20180413,000000,216,236.94,195.15,207,712.3333334758,0
+LMFA.US,D,20180416,000000,195.87,219,192.15,201.03,413.6666667494,0
+LMFA.US,D,20180417,000000,201.15,212.85,195.45,203.97,297.6666667262,0
+LMFA.US,D,20180418,000000,204,213,199.5,212.73,279.6666667226,0
+LMFA.US,D,20180419,000000,209.82,219,198,203.82,437.0000000874,0
+LMFA.US,D,20180420,000000,209.85,209.85,194.4,198.15,161.1666666989,0
+LMFA.US,D,20180423,000000,196.5,206.58,189.3,192,175.6666667018,0
+LMFA.US,D,20180424,000000,189.45,194.34,185.04,189,462.5000000925,0
+LMFA.US,D,20180425,000000,195,198,171.03,191.73,191.0000000382,0
+LMFA.US,D,20180426,000000,189,195,177,192,448.6666667564,0
+LMFA.US,D,20180427,000000,191.55,191.85,180.15,189,249.0000000498,0
+LMFA.US,D,20180430,000000,186.54,205.5,181.5,202.26,830.6666668328,0
+LMFA.US,D,20180501,000000,198,234,189,228,2461.1666671589,0
+LMFA.US,D,20180502,000000,231,231,201.15,213,540.1666667747,0
+LMFA.US,D,20180503,000000,213.3,220.5,189,197.91,440.8333334215,0
+LMFA.US,D,20180504,000000,192,195,180,185.7,988.8333335311,0
+LMFA.US,D,20180507,000000,186,200.85,184.98,192,272.5000000545,0
+LMFA.US,D,20180508,000000,189,199.788,188.25,190.434,186.8333333707,0
+LMFA.US,D,20180509,000000,188.364,201,185.46,189.9,256.1666667179,0
+LMFA.US,D,20180510,000000,189.9,210.33,186,194.238,806.8333334947,0
+LMFA.US,D,20180511,000000,191.1,200.85,180.3,188.97,372.8333334079,0
+LMFA.US,D,20180514,000000,180.87,194.94,180.87,187.17,185.3333333704,0
+LMFA.US,D,20180515,000000,187.17,200.97,180.15,187.38,126.5000000253,0
+LMFA.US,D,20180516,000000,184.5,189,184.5,187.68,57.3333333448,0
+LMFA.US,D,20180517,000000,189,207,189,192.63,775.6666668218,0
+LMFA.US,D,20180518,000000,191.1,194.1,180.03,189.492,181.0000000362,0
+LMFA.US,D,20180521,000000,188.1,189.48,180,185.07,187.6666667042,0
+LMFA.US,D,20180522,000000,185.1,321,185.1,243.09,16855.333336704,0
+LMFA.US,D,20180523,000000,216,237,192,204,2634.3333338602,0
+LMFA.US,D,20180524,000000,203.1,225,186,189,1245.6666669158,0
+LMFA.US,D,20180525,000000,186,198,186,186.3,328.333333399,0
+LMFA.US,D,20180529,000000,194.4,194.592,168.33,180,1636.3333336606,0
+LMFA.US,D,20180530,000000,180,180,171,173.88,276.666666722,0
+LMFA.US,D,20180531,000000,174,174,168,169.53,589.0000001178,0
+LMFA.US,D,20180601,000000,165.3,178.5,165.3,171,251.0000000502,0
+LMFA.US,D,20180604,000000,169.47,170.91,165,167.37,258.5000000517,0
+LMFA.US,D,20180605,000000,171,173.82,153,167.79,158.6666666984,0
+LMFA.US,D,20180606,000000,167.43,167.79,159.396,160.86,101.666666687,0
+LMFA.US,D,20180607,000000,164.31,165,135,149.16,650.3333334634,0
+LMFA.US,D,20180608,000000,153,153,138,148.5,215.1666667097,0
+LMFA.US,D,20180611,000000,150,150,138.03,143.85,142.8333333619,0
+LMFA.US,D,20180612,000000,144,186,144,162.27,2750.8333338835,0
+LMFA.US,D,20180613,000000,150.33,195,150.15,171.9,4033.33333414,0
+LMFA.US,D,20180614,000000,168,179.4,150.3,164.064,639.0000001278,0
+LMFA.US,D,20180615,000000,168,168,150.39,156.75,243.5000000487,0
+LMFA.US,D,20180618,000000,156,157.548,150.15,155.4,369.5000000739,0
+LMFA.US,D,20180619,000000,154.8,154.8,141,147.48,381.0000000762,0
+LMFA.US,D,20180620,000000,147,149.4,134.064,139.2,1138.1666668943,0
+LMFA.US,D,20180621,000000,141.27,142.74,123.9,133.5,339.1666667345,0
+LMFA.US,D,20180622,000000,135,137.37,129,129.102,193.6666667054,0
+LMFA.US,D,20180625,000000,129,130.77,113.4,123,439.8333334213,0
+LMFA.US,D,20180626,000000,122.7,147,117.84,126.6,1433.5000002867,0
+LMFA.US,D,20180627,000000,121.5,128.4,117.468,121.77,240.6666667148,0
+LMFA.US,D,20180628,000000,120,138,120,129,717.6666668102,0
+LMFA.US,D,20180629,000000,131.7,157.5,126,131.616,2621.1666671909,0
+LMFA.US,D,20180702,000000,138,139.68,123,128.148,333.0000000666,0
+LMFA.US,D,20180703,000000,125.1,128.88,108.6,115.77,1091.1666668849,0
+LMFA.US,D,20180705,000000,111.42,132,105.15,120,796.8333334927,0
+LMFA.US,D,20180706,000000,120,128.37,109.8,120.162,289.1666667245,0
+LMFA.US,D,20180709,000000,119.37,143.7,115.5,130.47,1747.8333336829,0
+LMFA.US,D,20180710,000000,135,135.048,123.096,134.628,561.1666667789,0
+LMFA.US,D,20180711,000000,135,141.03,127.2,127.2,506.3333334346,0
+LMFA.US,D,20180712,000000,133.56,260.616,114,118.53,17786.666670224,0
+LMFA.US,D,20180713,000000,128.7,137.97,115.5,123,3435.6666673538,0
+LMFA.US,D,20180716,000000,123,123,108,110.79,1551.3333336436,0
+LMFA.US,D,20180717,000000,114,117,108.75,116.91,900.5000001801,0
+LMFA.US,D,20180718,000000,117,120,110.1,110.7,625.6666667918,0
+LMFA.US,D,20180719,000000,108,113.97,105.288,109.56,692.3333334718,0
+LMFA.US,D,20180720,000000,108.03,111,106.5,109.5,380.6666667428,0
+LMFA.US,D,20180723,000000,109.5,114,106.8,107.73,226.666666712,0
+LMFA.US,D,20180724,000000,109.44,134.64,109.44,120.03,2054.6666670776,0
+LMFA.US,D,20180725,000000,126,126,111,111.024,235.8333333805,0
+LMFA.US,D,20180726,000000,111.33,123.6,110.934,110.934,306.1666667279,0
+LMFA.US,D,20180727,000000,119.7,152.7,111,120,3478.8333340291,0
+LMFA.US,D,20180730,000000,126,126,111.18,112.89,316.8333333967,0
+LMFA.US,D,20180731,000000,108,124.5,108,124.5,404.5000000809,0
+LMFA.US,D,20180801,000000,120,126,108.75,115.2,282.1666667231,0
+LMFA.US,D,20180802,000000,109.5,137.07,109.5,117,1334.1666669335,0
+LMFA.US,D,20180803,000000,118.23,124.5,113.34,120,256.0000000512,0
+LMFA.US,D,20180806,000000,120,124.5,114.96,118.5,124.1666666915,0
+LMFA.US,D,20180807,000000,119.7,121.014,111,111.6,548.0000001096,0
+LMFA.US,D,20180808,000000,114,118.5,114,114.36,244.6666667156,0
+LMFA.US,D,20180809,000000,118.35,119.91,108,116.43,824.5000001649,0
+LMFA.US,D,20180810,000000,111,116.97,111,111.18,214.8333333763,0
+LMFA.US,D,20180813,000000,111,113.598,108.3,109.05,144.3333333622,0
+LMFA.US,D,20180814,000000,109.2,116.7,108.3,116.4,2504.6666671676,0
+LMFA.US,D,20180815,000000,192,234,126,130.5,18021.166670271,0
+LMFA.US,D,20180816,000000,129,130.722,114,118.98,2723.0000005446,0
+LMFA.US,D,20180817,000000,114,120,111,113.28,1090.5000002181,0
+LMFA.US,D,20180820,000000,111.3,119.97,111.3,113.79,796.8333334927,0
+LMFA.US,D,20180821,000000,111.9,117.48,111.3,111.6,399.0000000798,0
+LMFA.US,D,20180822,000000,111.3,131.7,111.3,119.85,1534.1666669735,0
+LMFA.US,D,20180823,000000,122.85,122.85,111.6,115.416,347.0000000694,0
+LMFA.US,D,20180824,000000,117,137.4,114,126,2859.5000005719,0
+LMFA.US,D,20180827,000000,132.3,147,120.03,132.87,3227.8333339789,0
+LMFA.US,D,20180828,000000,135,138,126.9,138,563.5000001127,0
+LMFA.US,D,20180829,000000,143.88,159.6,135.18,150,3470.000000694,0
+LMFA.US,D,20180830,000000,146.4,153.72,144,153,613.333333456,0
+LMFA.US,D,20180831,000000,156,156,144,147,737.8333334809,0
+LMFA.US,D,20180904,000000,156,156,139.65,144,301.5000000603,0
+LMFA.US,D,20180905,000000,138,142.53,135,136.5,581.0000001162,0
+LMFA.US,D,20180906,000000,129,149.64,129,132.3,539.3333334412,0
+LMFA.US,D,20180907,000000,129,138,129,129.3,399.8333334133,0
+LMFA.US,D,20180910,000000,129,153,129,134.88,746.1666668159,0
+LMFA.US,D,20180911,000000,134.49,162,134.49,159,4966.0000009932,0
+LMFA.US,D,20180912,000000,165,165,144,150,990.1666668647,0
+LMFA.US,D,20180913,000000,154.5,157.5,140.25,147,406.5000000813,0
+LMFA.US,D,20180914,000000,144,146.7,138,144,153.333333364,0
+LMFA.US,D,20180917,000000,139.2,147.3,139.2,144,143.6666666954,0
+LMFA.US,D,20180918,000000,153,153,141.3,150,227.6666667122,0
+LMFA.US,D,20180919,000000,152.1,152.1,138.3,147.9,249.3333333832,0
+LMFA.US,D,20180920,000000,144.348,147.3,141.3,141.78,127.6666666922,0
+LMFA.US,D,20180921,000000,152.1,164.4,141.3,150,1240.000000248,0
+LMFA.US,D,20180924,000000,144,150,144,148.2,200.6666667068,0
+LMFA.US,D,20180925,000000,144.6,176.7,144.6,176.1,2632.5000005265,0
+LMFA.US,D,20180926,000000,166.86,174,145.65,151.5,2050.3333337434,0
+LMFA.US,D,20180927,000000,159.09,171,151.5,153.3,865.5000001731,0
+LMFA.US,D,20180928,000000,156,160.5,144.39,150,369.3333334072,0
+LMFA.US,D,20181001,000000,156,170.4,151.5,160.5,1527.5000003055,0
+LMFA.US,D,20181002,000000,159,168,153,159,693.1666668053,0
+LMFA.US,D,20181003,000000,165,168,159.03,159.18,457.0000000914,0
+LMFA.US,D,20181004,000000,160.5,160.5,144.33,149.7,785.3333334904,0
+LMFA.US,D,20181005,000000,145.5,157.11,141,154.5,735.8333334805,0
+LMFA.US,D,20181008,000000,155.97,164.64,143.97,147.06,1707.1666670081,0
+LMFA.US,D,20181009,000000,144.21,153.42,141.06,145.5,273.8333333881,0
+LMFA.US,D,20181010,000000,147,149.94,141,141.3,292.8333333919,0
+LMFA.US,D,20181011,000000,147.9,155.91,138,152.91,522.3333334378,0
+LMFA.US,D,20181012,000000,153,162,144.06,152.04,408.8333334151,0
+LMFA.US,D,20181015,000000,158.49,159,141,157.35,2771.8333338877,0
+LMFA.US,D,20181016,000000,180,239.7,126,132,16026.833336539,0
+LMFA.US,D,20181017,000000,120,151.8,109.8,126.3,4849.8333343033,0
+LMFA.US,D,20181018,000000,116.7,117.54,86.1,96.3,8875.000001775,0
+LMFA.US,D,20181019,000000,127.5,219,106.542,119.7,32237.833339781,0
+LMFA.US,D,20181022,000000,115.8,129.3,87.9,87.9,6206.5000012413,0
+LMFA.US,D,20181023,000000,88.8,108.9,87,97.2,3820.000000764,0
+LMFA.US,D,20181024,000000,89.7,106.2,87.3,94.8,4374.3333342082,0
+LMFA.US,D,20181025,000000,93.3,98.238,90,90,922.8333335179,0
+LMFA.US,D,20181026,000000,95.7,113.7,91.8,93.9,3827.1666674321,0
+LMFA.US,D,20181029,000000,94.5,120,94.5,102.3,3967.5000007935,0
+LMFA.US,D,20181030,000000,60.3,62.4,55.5,59.4,18343.500003669,0
+LMFA.US,D,20181031,000000,59.1,60.3,54.3,60.3,6482.0000012964,0
+LMFA.US,D,20181101,000000,59.718,60,55.8,58.5,3108.1666672883,0
+LMFA.US,D,20181102,000000,57.3,58.8,56.1,58.5,2323.333333798,0
+LMFA.US,D,20181105,000000,55.95,61.716,54,58.05,2511.0000005022,0
+LMFA.US,D,20181106,000000,57.9,58.5,54.9,57.6,3066.0000006132,0
+LMFA.US,D,20181107,000000,60,65.7,56.1,57.6,22994.166671265,0
+LMFA.US,D,20181108,000000,59.4,59.4,50.4,56.697,13719.333336077,0
+LMFA.US,D,20181109,000000,59.7,59.7,52.8,53.1,7523.5000015047,0
+LMFA.US,D,20181112,000000,55.5,58.8,48.06,51,18118.500003624,0
+LMFA.US,D,20181113,000000,51,53.646,50.7,51.9,4575.000000915,0
+LMFA.US,D,20181114,000000,63,73.2,49.5,53.4,215029.33337634,0
+LMFA.US,D,20181115,000000,52.5,52.5,37.8,45.297,18828.833337099,0
+LMFA.US,D,20181116,000000,45.6,51,42.9,43.641,12166.500002433,0
+LMFA.US,D,20181119,000000,43.5,47.7,41.43,41.796,9314.5000018629,0
+LMFA.US,D,20181120,000000,40.8,46.5,38.7,46.2,14954.166669657,0
+LMFA.US,D,20181121,000000,48.3,65.4,43.8,47.1,204809.8333743,0
+LMFA.US,D,20181123,000000,48.3,52.8,45.3,48,22041.166671075,0
+LMFA.US,D,20181126,000000,47.7,50.7,43.725,45,17779.500003556,0
+LMFA.US,D,20181127,000000,45.3,46.497,42,43.116,8891.3333351116,0
+LMFA.US,D,20181128,000000,42.6,46.2,41.1,42.9,11085.833335551,0
+LMFA.US,D,20181129,000000,42.6,47.07,41.4,43.5,16900.833336713,0
+LMFA.US,D,20181130,000000,44.7,45,42,42.9,6711.8333346757,0
+LMFA.US,D,20181203,000000,42.9,44.397,41.1,41.4,5853.6666678374,0
+LMFA.US,D,20181204,000000,41.4,41.763,37.2,38.7,8810.5000017621,0
+LMFA.US,D,20181206,000000,38.7,38.997,34.5,35.1,8857.3333351048,0
+LMFA.US,D,20181207,000000,35.4,37.551,35.4,36.9,5169.1666677005,0
+LMFA.US,D,20181210,000000,36.9,37.2,32.4,35.4,4474.6666675616,0
+LMFA.US,D,20181211,000000,35.1,35.508,32.4,33,3474.0000006948,0
+LMFA.US,D,20181212,000000,33,36,31.719,33.6,4666.8333342667,0
+LMFA.US,D,20181213,000000,33.9,34.077,30.6,33,1932.5000003865,0
+LMFA.US,D,20181214,000000,32.4,43.2,30,36.6,32638.666673194,0
+LMFA.US,D,20181217,000000,38.4,40.2,34.5,34.5,7312.8333347959,0
+LMFA.US,D,20181218,000000,34.5,36.3,33.6,33.9,3624.6666673916,0
+LMFA.US,D,20181219,000000,34.5,37.5,33.6,35.7,3245.1666673157,0
+LMFA.US,D,20181220,000000,45.75,51,32.7,35.1,108323.50002166,0
+LMFA.US,D,20181221,000000,34.2,37.8,30,37.8,9885.1666686437,0
+LMFA.US,D,20181224,000000,36.9,36.9,30.9,33.9,3593.333334052,0
+LMFA.US,D,20181226,000000,33.3,34.2,31.53,32.1,3487.3333340308,0
+LMFA.US,D,20181227,000000,32.4,34.8,32.1,33.6,3940.6666674548,0
+LMFA.US,D,20181228,000000,35.4,37.833,33.6,37.2,4474.0000008948,0
+LMFA.US,D,20181231,000000,37.2,38.97,33.9,35.4,3560.1666673787,0
+LMFA.US,D,20190102,000000,34.8,39.9,34.8,39,2470.3333338274,0
+LMFA.US,D,20190103,000000,37.5,39,35.4,35.4,2533.6666671734,0
+LMFA.US,D,20190104,000000,37.176,38.604,36.33,38.604,941.8333335217,0
+LMFA.US,D,20190107,000000,38.1,39.15,36.6,38.1,1193.6666669054,0
+LMFA.US,D,20190108,000000,38.4,41.4,36.9,39.3,6013.0000012026,0
+LMFA.US,D,20190109,000000,40.5,40.503,36,36.9,4759.0000009518,0
+LMFA.US,D,20190110,000000,37.8,37.8,35.7,37.26,1815.3333336964,0
+LMFA.US,D,20190111,000000,36.9,36.9,35.4,36.549,1900.6666670468,0
+LMFA.US,D,20190114,000000,36.6,42.6,36,41.4,17287.500003457,0
+LMFA.US,D,20190115,000000,42.6,42.6,37.8,38.7,7150.00000143,0
+LMFA.US,D,20190116,000000,40.8,48.9,38.4,42.6,26801.333338694,0
+LMFA.US,D,20190117,000000,80.4,93,60,63.6,955103.33352435,0
+LMFA.US,D,20190118,000000,61.5,62.7,53.703,55.8,55573.666677781,0
+LMFA.US,D,20190122,000000,54.6,54.6,48,48.3,21224.833337578,0
+LMFA.US,D,20190123,000000,48,58.8,47.4,48.6,31151.00000623,0
+LMFA.US,D,20190124,000000,48.6,49.068,43.566,47.7,11232.33333558,0
+LMFA.US,D,20190125,000000,47.4,48.6,45,45.3,5289.8333343913,0
+LMFA.US,D,20190128,000000,45,48.6,44.4,48.6,8282.8333349899,0
+LMFA.US,D,20190129,000000,48.3,51.9,47.4,49.8,6052.8333345439,0
+LMFA.US,D,20190130,000000,49.5,51,47.4,48.6,6108.5000012217,0
+LMFA.US,D,20190131,000000,48,50.4,45.3,46.5,4629.1666675925,0
+LMFA.US,D,20190201,000000,46.2,47.1,42.9,42.9,5804.6666678276,0
+LMFA.US,D,20190204,000000,42.9,46.2,39.3,44.1,17892.833336912,0
+LMFA.US,D,20190205,000000,45,45.6,41.7,42.9,9091.8333351517,0
+LMFA.US,D,20190206,000000,42.219,44.4,40.5,41.997,4695.1666676057,0
+LMFA.US,D,20190207,000000,42,44.7,40.8,43.8,4829.5000009659,0
+LMFA.US,D,20190208,000000,42.9,42.9,41.1,41.4,3010.6666672688,0
+LMFA.US,D,20190211,000000,41.1,42.297,39,39.6,2162.6666670992,0
+LMFA.US,D,20190212,000000,40.2,41.1,39.522,40.959,939.6666668546,0
+LMFA.US,D,20190213,000000,41.1,41.1,38.4,40.2,3328.5000006657,0
+LMFA.US,D,20190214,000000,39.9,42.3,39.3,40.8,3452.5000006905,0
+LMFA.US,D,20190215,000000,42,42.3,41.07,41.4,1683.6666670034,0
+LMFA.US,D,20190219,000000,40.8,43.8,40.5,41.4,3181.5000006363,0
+LMFA.US,D,20190220,000000,41.7,42.897,41.076,41.685,1067.0000002134,0
+LMFA.US,D,20190221,000000,41.4,42.9,40.356,40.8,1363.6666669394,0
+LMFA.US,D,20190222,000000,41.1,41.796,39,39.3,2137.8333337609,0
+LMFA.US,D,20190225,000000,39.3,41.7,39.3,40.638,1911.3333337156,0
+LMFA.US,D,20190226,000000,40.5,43.485,40.2,42,4105.5000008211,0
+LMFA.US,D,20190227,000000,42,43.2,40.2,41.7,1727.8333336789,0
+LMFA.US,D,20190228,000000,41.7,43.2,39.9,42.3,6716.0000013432,0
+LMFA.US,D,20190301,000000,42.9,45.6,40.8,43.5,9390.8333352115,0
+LMFA.US,D,20190304,000000,44.1,46.5,42.204,44.22,8090.3333349514,0
+LMFA.US,D,20190305,000000,42,44.4,42,42,3809.6666674286,0
+LMFA.US,D,20190306,000000,42.6,54,40.8,48.9,27649.00000553,0
+LMFA.US,D,20190307,000000,49.5,49.5,41.4,43.47,14962.166669659,0
+LMFA.US,D,20190308,000000,42.6,51,41.4,44.7,15941.000003188,0
+LMFA.US,D,20190311,000000,44.4,48.3,43.2,45.3,7685.6666682038,0
+LMFA.US,D,20190312,000000,45,47.7,43.8,44.1,4496.0000008992,0
+LMFA.US,D,20190313,000000,45,50.7,44.1,48,11109.833335555,0
+LMFA.US,D,20190314,000000,48.9,51,45.6,46.962,7665.6666681998,0
+LMFA.US,D,20190315,000000,46.2,47.7,42.3,42.3,5841.3333345016,0
+LMFA.US,D,20190318,000000,42,42,37.8,40.2,10642.666668795,0
+LMFA.US,D,20190319,000000,40.5,42.6,40.5,40.5,4530.000000906,0
+LMFA.US,D,20190320,000000,40.5,43.47,40.5,40.809,8197.8333349729,0
+LMFA.US,D,20190321,000000,41.1,42.6,39.9,40.8,3660.000000732,0
+LMFA.US,D,20190322,000000,41.397,41.7,38.1,38.55,4828.5000009657,0
+LMFA.US,D,20190325,000000,38.4,39.897,36.3,38.4,4223.6666675114,0
+LMFA.US,D,20190326,000000,38.7,40.2,37.8,39.888,1760.000000352,0
+LMFA.US,D,20190327,000000,39,42.3,37.8,40.5,7286.666668124,0
+LMFA.US,D,20190328,000000,40.2,45,40.2,43.2,9645.000001929,0
+LMFA.US,D,20190329,000000,43.2,43.92,41.4,41.4,2488.1666671643,0
+LMFA.US,D,20190401,000000,41.4,43.203,41.4,42.51,1366.1666669399,0
+LMFA.US,D,20190402,000000,42,43.125,40.5,41.4,1528.8333336391,0
+LMFA.US,D,20190403,000000,41.7,48.9,41.43,44.7,14463.000002893,0
+LMFA.US,D,20190404,000000,44.064,45.984,40.8,41.787,2082.5000004165,0
+LMFA.US,D,20190405,000000,42,43.8,42,42.6,2525.3333338384,0
+LMFA.US,D,20190408,000000,42,42,39.3,39.9,2017.1666670701,0
+LMFA.US,D,20190409,000000,40.5,41.7,37.8,40.2,3000.8333339335,0
+LMFA.US,D,20190410,000000,39.9,40.8,38.7,40.5,2069.3333337472,0
+LMFA.US,D,20190411,000000,40.2,40.5,39,39.3,1013.5000002027,0
+LMFA.US,D,20190412,000000,40.5,42.6,39,42.6,3325.8333339985,0
+LMFA.US,D,20190415,000000,42.6,42.6,39.75,41.1,2927.6666672522,0
+LMFA.US,D,20190416,000000,40.404,42,39.9,42,3193.0000006386,0
+LMFA.US,D,20190417,000000,42.6,43.5,40.698,40.8,3245.000000649,0
+LMFA.US,D,20190418,000000,40.5,42.27,40.35,41.7,935.5000001871,0
+LMFA.US,D,20190422,000000,42.3,44.4,40.8,42.204,5882.1666678431,0
+LMFA.US,D,20190423,000000,41.1,44.424,41.1,43.5,4715.3333342764,0
+LMFA.US,D,20190424,000000,41.1,41.4,38.4,40.2,5388.0000010776,0
+LMFA.US,D,20190425,000000,39.6,41.4,39,41.1,1527.0000003054,0
+LMFA.US,D,20190426,000000,41.1,41.1,39,41.1,1718.1666670103,0
+LMFA.US,D,20190429,000000,39.6,40.8,39.6,40.2,811.0000001622,0
+LMFA.US,D,20190430,000000,40.2,40.8,38.4,39.783,1658.333333665,0
+LMFA.US,D,20190501,000000,39.3,39.6,36.3,38.4,5152.1666676971,0
+LMFA.US,D,20190502,000000,38.7,40.2,38.4,40.2,766.8333334867,0
+LMFA.US,D,20190503,000000,39.03,39.303,38.196,38.331,1220.6666669108,0
+LMFA.US,D,20190506,000000,38.313,38.829,37.398,37.5,622.5000001245,0
+LMFA.US,D,20190507,000000,38.1,41.4,37.989,40.8,3646.1666673959,0
+LMFA.US,D,20190508,000000,41.1,42,39.9,42,1205.6666669078,0
+LMFA.US,D,20190509,000000,42,42.846,40.5,40.83,3727.6666674122,0
+LMFA.US,D,20190510,000000,41.7,41.7,39.6,39.6,991.1666668649,0
+LMFA.US,D,20190513,000000,40.5,41.4,38.07,41.4,1309.5000002619,0
+LMFA.US,D,20190514,000000,41.1,41.1,36.66,38.4,3729.5000007459,0
+LMFA.US,D,20190515,000000,40.5,40.569,39,40.5,1164.1666668995,0
+LMFA.US,D,20190516,000000,39.9,39.9,30.6,36.726,3967.3333341268,0
+LMFA.US,D,20190517,000000,35.1,39.9,33.438,39,5573.333334448,0
+LMFA.US,D,20190520,000000,38.4,39.3,34.5,39,307.5000000615,0
+LMFA.US,D,20190521,000000,37.5,39.6,37.2,39.3,545.6666667758,0
+LMFA.US,D,20190522,000000,38.733,40.5,38.733,40.311,855.3333335044,0
+LMFA.US,D,20190523,000000,39.3,39.3,38.1,38.1,1598.5000003197,0
+LMFA.US,D,20190524,000000,38.1,39.093,37.8,38.1,843.6666668354,0
+LMFA.US,D,20190528,000000,39.438,39.438,37.8,38.4,647.0000001294,0
+LMFA.US,D,20190529,000000,38.517,40.5,37.2,38.1,1269.0000002538,0
+LMFA.US,D,20190530,000000,38.1,39.9,37.8,38.1,852.5000001705,0
+LMFA.US,D,20190531,000000,38.1,40.2,38.1,39.9,832.0000001664,0
+LMFA.US,D,20190603,000000,38.4,47.4,37.5,41.7,9144.5000018289,0
+LMFA.US,D,20190604,000000,42,42,37.5,37.8,1329.8333335993,0
+LMFA.US,D,20190605,000000,38.1,39.18,37.8,37.8,272.0000000544,0
+LMFA.US,D,20190606,000000,37.8,38.4,36.3,37.575,837.3333335008,0
+LMFA.US,D,20190607,000000,37.5,43.5,37.2,39.9,3109.0000006218,0
+LMFA.US,D,20190610,000000,39.6,39.6,37.8,37.8,565.3333334464,0
+LMFA.US,D,20190611,000000,38.4,38.7,37.8,38.1,182.1666667031,0
+LMFA.US,D,20190612,000000,39,39,37.8,37.989,227.1666667121,0
+LMFA.US,D,20190613,000000,38.256,38.481,37.8,38.439,182.6666667032,0
+LMFA.US,D,20190614,000000,38.1,38.4,36.3,37.47,1835.6666670338,0
+LMFA.US,D,20190617,000000,36.6,38.07,36.6,38.07,141.5000000283,0
+LMFA.US,D,20190618,000000,37.5,37.557,36.3,36.3,512.6666667692,0
+LMFA.US,D,20190619,000000,36.9,37.5,36.597,36.6,774.5000001549,0
+LMFA.US,D,20190620,000000,37.8,37.8,36.6,37.8,435.000000087,0
+LMFA.US,D,20190621,000000,38.1,38.1,36.909,36.909,362.3333334058,0
+LMFA.US,D,20190624,000000,37.5,37.5,36.798,36.9,63.1666666793,0
+LMFA.US,D,20190625,000000,36.9,37.191,36.3,36.393,318.5000000637,0
+LMFA.US,D,20190626,000000,36.9,37.044,36.3,36.327,88.8333333511,0
+LMFA.US,D,20190627,000000,37.002,37.5,36.3,36.897,106.5000000213,0
+LMFA.US,D,20190628,000000,36.6,37.5,36.3,36.3,274.8333333883,0
+LMFA.US,D,20190701,000000,37.2,37.5,36.6,37.5,364.1666667395,0
+LMFA.US,D,20190702,000000,36.33,37.2,36,36.3,349.0000000698,0
+LMFA.US,D,20190703,000000,36.6,36.6,35.904,36.6,348.333333403,0
+LMFA.US,D,20190705,000000,35.7,36.336,35.4,35.4,1055.3333335444,0
+LMFA.US,D,20190708,000000,35.4,36.6,35.37,36.381,1395.6666669458,0
+LMFA.US,D,20190709,000000,36,38.4,33.3,33.9,7192.8333347719,0
+LMFA.US,D,20190710,000000,33.9,36.3,33.9,34.647,1830.5000003661,0
+LMFA.US,D,20190711,000000,34.5,34.857,31.503,34.197,543.333333442,0
+LMFA.US,D,20190712,000000,33.9,35.1,31.5,35.085,1808.8333336951,0
+LMFA.US,D,20190715,000000,35.1,35.1,32.13,33.6,1302.6666669272,0
+LMFA.US,D,20190716,000000,33.6,33.6,31.5,33.165,1994.3333337322,0
+LMFA.US,D,20190717,000000,33,33.9,33,33.537,106.8333333547,0
+LMFA.US,D,20190718,000000,33,35.979,31.659,35.397,1700.6666670068,0
+LMFA.US,D,20190719,000000,35.4,39.9,34.254,36.6,6429.1666679525,0
+LMFA.US,D,20190722,000000,38.4,57.9,31.197,34.5,88567.500017713,0
+LMFA.US,D,20190723,000000,31.5,38.4,31.5,37.5,13765.16666942,0
+LMFA.US,D,20190724,000000,36.9,38.4,33.9,33.9,3095.1666672857,0
+LMFA.US,D,20190725,000000,35.4,36.6,33,35.1,933.5000001867,0
+LMFA.US,D,20190726,000000,35.1,36,33.003,34.179,1101.8333335537,0
+LMFA.US,D,20190729,000000,33.9,35.7,33.6,33.9,657.1666667981,0
+LMFA.US,D,20190730,000000,33.909,34.8,32.4,33.897,1290.8333335915,0
+LMFA.US,D,20190731,000000,33.045,33.9,32.634,32.7,670.1666668007,0
+LMFA.US,D,20190801,000000,32.4,33.597,31.5,31.5,2161.0000004322,0
+LMFA.US,D,20190802,000000,31.5,33.3,30.366,33,2309.3333337952,0
+LMFA.US,D,20190805,000000,33.3,33.6,30,30.3,1638.6666669944,0
+LMFA.US,D,20190806,000000,30.6,32.253,30.3,30.3,277.5000000555,0
+LMFA.US,D,20190807,000000,30.3,32.1,30,31.5,714.3333334762,0
+LMFA.US,D,20190808,000000,31.227,31.8,30.3,30.3,566.3333334466,0
+LMFA.US,D,20190809,000000,30.6,32.4,30.6,31.23,553.0000001106,0
+LMFA.US,D,20190812,000000,31.347,31.5,29.55,31.2,843.8333335021,0
+LMFA.US,D,20190813,000000,31.5,31.5,28.5,30,2578.1666671823,0
+LMFA.US,D,20190814,000000,29.76,30,27.9,28.2,1680.000000336,0
+LMFA.US,D,20190815,000000,27.3,29.1,22.4424,27.3,3298.5000006597,0
+LMFA.US,D,20190816,000000,25.8,28.041,25.503,27,295.5000000591,0
+LMFA.US,D,20190819,000000,25.536,27.729,25.5,27.3,917.6666668502,0
+LMFA.US,D,20190820,000000,27.033,27.063,24.3,26.7,1523.333333638,0
+LMFA.US,D,20190821,000000,26.7,27,25.278,26.403,731.666666813,0
+LMFA.US,D,20190822,000000,26.7,27.3,26.103,26.3424,825.8333334985,0
+LMFA.US,D,20190823,000000,26.223,26.7,25.047,25.209,831.5000001663,0
+LMFA.US,D,20190826,000000,24.9,28.776,24.9,26.397,790.000000158,0
+LMFA.US,D,20190827,000000,26.616,26.616,22.5,22.95,278.6666667224,0
+LMFA.US,D,20190828,000000,26.4,32.082,25.203,26.547,24166.500004833,0
+LMFA.US,D,20190829,000000,26.4,28.5,24.9,27.6,4668.5000009337,0
+LMFA.US,D,20190830,000000,25.8,27.3,25.8,26.103,1563.8333336461,0
+LMFA.US,D,20190903,000000,25.8,27,25.5,26.1,1003.1666668673,0
+LMFA.US,D,20190904,000000,26.1,27.6,25.53,27.3,898.6666668464,0
+LMFA.US,D,20190905,000000,26.7,27.6,24,27.6,1336.8333336007,0
+LMFA.US,D,20190906,000000,27,28.455,26.682,28.035,926.666666852,0
+LMFA.US,D,20190909,000000,25.5,27.9,25.5,27,69.1666666805,0
+LMFA.US,D,20190910,000000,27.3,27.936,27.2646,27.936,282.6666667232,0
+LMFA.US,D,20190911,000000,28.5,28.5,27.006,27.4554,178.6666667024,0
+LMFA.US,D,20190912,000000,28.44,28.5,28.212,28.5,148.6666666964,0
+LMFA.US,D,20190913,000000,28.2,28.2,27,27.093,494.1666667655,0
+LMFA.US,D,20190916,000000,27.9,28.5,26.469,28.5,122.3333333578,0
+LMFA.US,D,20190917,000000,28.14,28.5,24.708,24.708,748.5000001497,0
+LMFA.US,D,20190918,000000,28.494,28.5,27,27.45,587.1666667841,0
+LMFA.US,D,20190919,000000,27.3,30,27,29.247,1890.1666670447,0
+LMFA.US,D,20190920,000000,28.5,29.4,28.5,29.4,162.1666666991,0
+LMFA.US,D,20190923,000000,29.37,29.37,27.138,27.144,297.6666667262,0
+LMFA.US,D,20190924,000000,27.147,27.9,27,27,809.8333334953,0
+LMFA.US,D,20190925,000000,27,27.9,25.8108,27.006,622.0000001244,0
+LMFA.US,D,20190926,000000,26.106,27.6,25.5,27.447,616.66666679,0
+LMFA.US,D,20190927,000000,27.84,27.84,26.154,27.54,197.1666667061,0
+LMFA.US,D,20190930,000000,27,27.6,26.4,27.6,206.0000000412,0
+LMFA.US,D,20191001,000000,27.6,27.6,26.703,27.597,310.8333333955,0
+LMFA.US,D,20191002,000000,26.1,27.279,25.5,25.5,902.8333335139,0
+LMFA.US,D,20191003,000000,25.5,25.8,25.5,25.8,83.0000000166,0
+LMFA.US,D,20191004,000000,27.3,27.3,26.568,26.7,125.1666666917,0
+LMFA.US,D,20191007,000000,25.803,25.83,25.803,25.803,44.0000000088,0
+LMFA.US,D,20191008,000000,27,27,23.7,23.7,30.3333333394,0
+LMFA.US,D,20191009,000000,25.8,26.4,24.003,25.491,498.1666667663,0
+LMFA.US,D,20191010,000000,25.5,25.8,24.597,25.8,247.5000000495,0
+LMFA.US,D,20191011,000000,26.397,27.1452,24.6,26.436,1573.0000003146,0
+LMFA.US,D,20191014,000000,25.5,25.9068,24,25.9068,28.1666666723,0
+LMFA.US,D,20191015,000000,26.7,27.6,24,26.643,792.0000001584,0
+LMFA.US,D,20191016,000000,27,39,24.6,29.349,30464.333339426,0
+LMFA.US,D,20191017,000000,27.6,28.8,25.8,27.9,5162.1666676991,0
+LMFA.US,D,20191018,000000,25.8,29.7,25.8,28.5,1265.8333335865,0
+LMFA.US,D,20191021,000000,26.85,28.5,26.7,27.075,623.333333458,0
+LMFA.US,D,20191022,000000,26.7,27,25.8,26.997,463.6666667594,0
+LMFA.US,D,20191023,000000,25.869,27.867,25.803,27.867,544.0000001088,0
+LMFA.US,D,20191024,000000,28.167,28.2,27.486,28.2,271.1666667209,0
+LMFA.US,D,20191025,000000,28.8,29.1,25.8,27.9,413.0000000826,0
+LMFA.US,D,20191028,000000,27.3,27.894,26.1,26.559,371.3333334076,0
+LMFA.US,D,20191029,000000,26.4,27.903,25.7844,26.22,366.8333334067,0
+LMFA.US,D,20191030,000000,26.22,26.7,25.497,26.085,680.1666668027,0
+LMFA.US,D,20191031,000000,26.025,26.085,24,25.2,896.5000001793,0
+LMFA.US,D,20191101,000000,24.6,25.647,24.6,25.5,483.1666667633,0
+LMFA.US,D,20191104,000000,27.447,27.741,25.5,25.5,2383.8333338101,0
+LMFA.US,D,20191105,000000,26.859,27.396,24.903,25.8,355.3333334044,0
+LMFA.US,D,20191106,000000,26.157,26.997,25.521,25.977,388.8333334111,0
+LMFA.US,D,20191107,000000,26.4,26.4,25.2,25.7232,552.6666667772,0
+LMFA.US,D,20191108,000000,26.085,30,24.606,26.409,3883.6666674434,0
+LMFA.US,D,20191111,000000,25.536,25.665,24.54,25.5,643.6666667954,0
+LMFA.US,D,20191112,000000,24.9,26.046,24.03,24.75,533.33333344,0
+LMFA.US,D,20191113,000000,24.306,24.75,24.03,24.6,427.0000000854,0
+LMFA.US,D,20191114,000000,24.3,24.3,22.5,23.073,952.6666668572,0
+LMFA.US,D,20191115,000000,24,24.9,23.1,24.57,290.5000000581,0
+LMFA.US,D,20191118,000000,24.399,24.399,23.1,23.4,312.8333333959,0
+LMFA.US,D,20191119,000000,23.4,24,22.515,23.4,135.000000027,0
+LMFA.US,D,20191120,000000,23.31,23.7,22.965,22.965,207.6666667082,0
+LMFA.US,D,20191121,000000,23.691,23.7,22.8,23.622,319.8333333973,0
+LMFA.US,D,20191122,000000,24,25.698,24,24.003,608.1666667883,0
+LMFA.US,D,20191125,000000,23.4,25.485,22.803,24.3,528.333333439,0
+LMFA.US,D,20191126,000000,23.103,25.2,23.1,25.2,303.5000000607,0
+LMFA.US,D,20191127,000000,24.3,26.4,24.3,25.8,2800.6666672268,0
+LMFA.US,D,20191129,000000,24.603,25.3578,24.603,25.2318,190.1666667047,0
+LMFA.US,D,20191202,000000,24.6444,26.097,24.5772,25.08,272.0000000544,0
+LMFA.US,D,20191203,000000,24.75,26.1,24,24.645,1529.8333336393,0
+LMFA.US,D,20191204,000000,24.03,25.803,24,25.251,2729.5000005459,0
+LMFA.US,D,20191205,000000,26.1,26.1,23.403,25.197,223.0000000446,0
+LMFA.US,D,20191206,000000,24,25.035,23.7,24.735,867.0000001734,0
+LMFA.US,D,20191209,000000,24.003,25.2,24,25.2,121.3333333576,0
+LMFA.US,D,20191210,000000,23.7,24,22.5,23.4,746.1666668159,0
+LMFA.US,D,20191211,000000,24,24.3,22.5,23.2626,551.666666777,0
+LMFA.US,D,20191212,000000,23.55,24.3,23.4,23.763,110.000000022,0
+LMFA.US,D,20191213,000000,23.403,24.3,23.4018,24.3,149.3333333632,0
+LMFA.US,D,20191216,000000,23.25,24,22.5,24,879.1666668425,0
+LMFA.US,D,20191217,000000,23.4,24.9,22.815,22.986,1649.3333336632,0
+LMFA.US,D,20191218,000000,23.013,23.985,23.013,23.802,1008.6666668684,0
+LMFA.US,D,20191219,000000,23.4144,25.2,23.4144,23.994,1813.0000003626,0
+LMFA.US,D,20191220,000000,23.4,24.9,23.4,24.87,404.5000000809,0
+LMFA.US,D,20191223,000000,23.1,25.17,23.1,24.6,703.0000001406,0
+LMFA.US,D,20191224,000000,24,24.6,23.25,24.57,204.6666667076,0
+LMFA.US,D,20191226,000000,23.9388,24.2652,23.7,24.2652,105.8333333545,0
+LMFA.US,D,20191227,000000,23.7,23.7,22.515,23.7,394.5000000789,0
+LMFA.US,D,20191230,000000,23.781,24.9,22.8,24.285,730.1666668127,0
+LMFA.US,D,20191231,000000,23.0196,23.7,23.0196,23.253,525.3333334384,0
+LMFA.US,D,20200102,000000,23.256,26.1,23.256,24.906,2438.6666671544,0
+LMFA.US,D,20200103,000000,26.1,28.5,24.3,25.5,1900.5000003801,0
+LMFA.US,D,20200106,000000,25.5396,25.5396,23.97,24.09,100.00000002,0
+LMFA.US,D,20200107,000000,24.9,24.9,23.97,24.0984,196.0000000392,0
+LMFA.US,D,20200108,000000,24.099,26.1,24.099,25.509,539.5000001079,0
+LMFA.US,D,20200109,000000,25.965,27.3,25.839,26.5236,1156.3333335646,0
+LMFA.US,D,20200110,000000,25.5,28.5,25.5,27.6318,9553.1666685773,0
+LMFA.US,D,20200113,000000,32.1,38.7,23.697,26.4,34060.833340146,0
+LMFA.US,D,20200114,000000,24.3,25.404,23.7,24.297,2654.1666671975,0
+LMFA.US,D,20200115,000000,24,24.207,22.74,23.7,2057.3333337448,0
+LMFA.US,D,20200116,000000,23.88,23.88,23.1,23.4,1340.8333336015,0
+LMFA.US,D,20200117,000000,23.607,23.7,22.8,23.178,1601.666666987,0
+LMFA.US,D,20200121,000000,23.7,23.7,23.103,23.3232,607.1666667881,0
+LMFA.US,D,20200122,000000,23.1,26.097,23.1,24.6,3148.6666672964,0
+LMFA.US,D,20200123,000000,24.3,25.185,24.3,25.17,155.6666666978,0
+LMFA.US,D,20200124,000000,25.185,25.185,24.078,24.54,482.8333334299,0
+LMFA.US,D,20200127,000000,23.25,25.083,23.1,24,1128.5000002257,0
+LMFA.US,D,20200128,000000,24,24.573,23.106,24.3,92.0000000184,0
+LMFA.US,D,20200129,000000,23.7192,24.6,23.337,24.6,228.1666667123,0
+LMFA.US,D,20200130,000000,24.003,25.8,23.4252,25.2,745.3333334824,0
+LMFA.US,D,20200131,000000,24.156,24.9,24.015,24.885,348.6666667364,0
+LMFA.US,D,20200203,000000,24.114,24.6,23.706,24,757.3333334848,0
+LMFA.US,D,20200204,000000,23.7,32.4,23.7,28.2,14582.500002917,0
+LMFA.US,D,20200205,000000,27,28.86,25.8,27.6,3287.5000006575,0
+LMFA.US,D,20200206,000000,27.6,27.912,27.6,27.891,522.8333334379,0
+LMFA.US,D,20200207,000000,27.774,27.891,27.015,27.891,954.0000001908,0
+LMFA.US,D,20200210,000000,27.015,27.015,25.5,26.1,761.8333334857,0
+LMFA.US,D,20200211,000000,26.4,26.7,25.368,25.8528,306.5000000613,0
+LMFA.US,D,20200212,000000,25.2,26.7,25.2,26.4,353.5000000707,0
+LMFA.US,D,20200213,000000,24.909,27,24.909,24.96,96.3333333526,0
+LMFA.US,D,20200214,000000,27,28.2,25.8,27.0648,215.3333333764,0
+LMFA.US,D,20200218,000000,27.6,29.7,26.403,26.4384,502.8333334339,0
+LMFA.US,D,20200219,000000,26.1852,26.97,25.8,26.793,588.0000001176,0
+LMFA.US,D,20200220,000000,26.448,26.97,25.8,26.4,972.8333335279,0
+LMFA.US,D,20200221,000000,26.97,26.97,25.26,26.721,130.8333333595,0
+LMFA.US,D,20200224,000000,26.7,26.967,24.903,24.903,107.6666666882,0
+LMFA.US,D,20200225,000000,25.5396,25.8,23.7,23.781,975.6666668618,0
+LMFA.US,D,20200226,000000,24.969,24.969,23.4,24.9,119.3333333572,0
+LMFA.US,D,20200227,000000,23.424,24.6,23.424,24.3,821.3333334976,0
+LMFA.US,D,20200228,000000,23.4,25.8,23.4,25.8,517.5000001035,0
+LMFA.US,D,20200302,000000,24.12,25.8,24.12,25.626,76.1666666819,0
+LMFA.US,D,20200303,000000,24.6,25.989,23.7,23.703,350.1666667367,0
+LMFA.US,D,20200304,000000,25.8,26.805,24,24.9,182.6666667032,0
+LMFA.US,D,20200305,000000,24.639,24.897,24.639,24.639,192.3333333718,0
+LMFA.US,D,20200306,000000,24.144,26.592,24,24.603,68.1666666803,0
+LMFA.US,D,20200309,000000,23.7,24.381,23.1,23.7,445.5000000891,0
+LMFA.US,D,20200310,000000,23.1,23.7,20.4,22.2,655.3333334644,0
+LMFA.US,D,20200311,000000,21.9,22.2,20.0838,21,561.5000001123,0
+LMFA.US,D,20200312,000000,19.5,19.5,15.3,15.6,988.0000001976,0
+LMFA.US,D,20200313,000000,15.9,17.007,15.9,16.8,727.3333334788,0
+LMFA.US,D,20200316,000000,17.163,17.163,13.47,15.837,215.5000000431,0
+LMFA.US,D,20200317,000000,16.629,17.1,12.6,14.6916,1264.0000002528,0
+LMFA.US,D,20200318,000000,13.2,13.5,10.5,12.84,845.1666668357,0
+LMFA.US,D,20200319,000000,12.9,17.1,11.715,13.38,890.6666668448,0
+LMFA.US,D,20200320,000000,15,33.6,12,17.04,25517.833338437,0
+LMFA.US,D,20200323,000000,15,17.706,13.5,14.1,3220.8333339775,0
+LMFA.US,D,20200324,000000,16.8,16.8,13.56,16.05,893.0000001786,0
+LMFA.US,D,20200325,000000,15.831,17.7,13.803,16.8012,1997.3333337328,0
+LMFA.US,D,20200326,000000,17.7,19.14,15.9,15.9,1488.8333336311,0
+LMFA.US,D,20200327,000000,16.833,18,15.9,17.7,907.6666668482,0
+LMFA.US,D,20200330,000000,17.52,18,16.2,17.097,257.5000000515,0
+LMFA.US,D,20200331,000000,16.5,17.4,16.5,17.4,69.8333333473,0
+LMFA.US,D,20200401,000000,17.328,17.328,12,14.403,2443.5000004887,0
+LMFA.US,D,20200402,000000,14.43,14.595,13.5,13.5,453.333333424,0
+LMFA.US,D,20200403,000000,14.4,15,12.603,13.236,455.3333334244,0
+LMFA.US,D,20200406,000000,13.8,13.8,12.033,12.654,159.1666666985,0
+LMFA.US,D,20200407,000000,13.8,14.7,9,14.7,4857.5000009715,0
+LMFA.US,D,20200408,000000,15.3,15.48,14.703,15.36,1192.0000002384,0
+LMFA.US,D,20200409,000000,16.2,16.2,14.1,15.006,102.3333333538,0
+LMFA.US,D,20200413,000000,16.2,16.2,15.6,16.119,889.0000001778,0
+LMFA.US,D,20200414,000000,16.5,19.137,16.5,18,1537.0000003074,0
+LMFA.US,D,20200415,000000,17.52,27.9,17.52,20.94,10856.166668838,0
+LMFA.US,D,20200416,000000,21,22.44,16.5,20.925,1513.1666669693,0
+LMFA.US,D,20200417,000000,20.76,22.44,18.99,20.1,610.3333334554,0
+LMFA.US,D,20200420,000000,21.105,21.105,18.648,19.2,388.0000000776,0
+LMFA.US,D,20200421,000000,21,21,17.511,18.99,558.5000001117,0
+LMFA.US,D,20200422,000000,20.7,21.735,18.21,20.61,358.6666667384,0
+LMFA.US,D,20200423,000000,18.3,20.88,18.3,20.22,235.3333333804,0
+LMFA.US,D,20200424,000000,19.5084,20.22,18.6,20.1,325.8333333985,0
+LMFA.US,D,20200427,000000,21.3,21.3,18.33,18.63,793.333333492,0
+LMFA.US,D,20200428,000000,19.2,21,19.125,19.2,216.1666667099,0
+LMFA.US,D,20200429,000000,20.883,20.883,18.45,19.2,319.0000000638,0
+LMFA.US,D,20200430,000000,18.6,19.1988,18.6,18.6,338.1666667343,0
+LMFA.US,D,20200501,000000,18.9,19.5,17.7,18.636,486.666666764,0
+LMFA.US,D,20200504,000000,19.215,21.3,17.58,20.4,1532.0000003064,0
+LMFA.US,D,20200505,000000,21,23.886,20.7,23.886,1151.8333335637,0
+LMFA.US,D,20200506,000000,24,28.2,23.883,27.6,6011.3333345356,0
+LMFA.US,D,20200507,000000,27,28.2,24.003,25.5,1285.6666669238,0
+LMFA.US,D,20200508,000000,26.46,26.46,20.535,22.197,627.0000001254,0
+LMFA.US,D,20200511,000000,23.304,24.297,22.65,22.8,269.6666667206,0
+LMFA.US,D,20200512,000000,24,24,22.65,23.256,260.1666667187,0
+LMFA.US,D,20200513,000000,24,24.297,22.65,24.297,557.1666667781,0
+LMFA.US,D,20200514,000000,24.6,25.5,22.653,25.2,306.8333333947,0
+LMFA.US,D,20200515,000000,24.063,25.5,24.063,25.497,83.1666666833,0
+LMFA.US,D,20200518,000000,26.1,30.6,26.1,28.803,1835.3333337004,0
+LMFA.US,D,20200519,000000,29.925,35.7,27,27.2928,14292.166669525,0
+LMFA.US,D,20200520,000000,28.656,38.7,27.15,34.5,29017.833339137,0
+LMFA.US,D,20200521,000000,30.9,34.758,28.2,31.5,5167.1666677001,0
+LMFA.US,D,20200522,000000,31.533,33,28.5,32.7,1009.1666668685,0
+LMFA.US,D,20200526,000000,32.1,34.5,30.3,31.05,3808.6666674284,0
+LMFA.US,D,20200527,000000,34.5,34.5,30,32.55,1769.5000003539,0
+LMFA.US,D,20200528,000000,33,33.6,29.295,30.6,2954.8333339243,0
+LMFA.US,D,20200529,000000,29.4,31.2,29.4,30.6,760.8333334855,0
+LMFA.US,D,20200601,000000,29.7,31.353,29.283,30.9,884.3333335102,0
+LMFA.US,D,20200602,000000,30,30.873,27.15,27.603,2471.0000004942,0
+LMFA.US,D,20200603,000000,28.5,28.788,27.303,28.236,1824.8333336983,0
+LMFA.US,D,20200604,000000,29.394,29.394,27.3,28.77,1008.6666668684,0
+LMFA.US,D,20200605,000000,27.66,29.1,27.081,27.3,1038.1666668743,0
+LMFA.US,D,20200608,000000,28.665,28.665,27.6,27.9,1246.8333335827,0
+LMFA.US,D,20200609,000000,28.5,30.3,27.912,27.969,620.1666667907,0
+LMFA.US,D,20200610,000000,30,54,28.2,34.2,46264.000009253,0
+LMFA.US,D,20200611,000000,30.9,39,28.5,30.9,14054.166669477,0
+LMFA.US,D,20200612,000000,29.868,30,28.2,28.8,2262.1666671191,0
+LMFA.US,D,20200615,000000,29.4,30,27.3,28.2,1322.1666669311,0
+LMFA.US,D,20200616,000000,29.997,34.5,29.103,32.1,4704.1666676075,0
+LMFA.US,D,20200617,000000,82.2,146.7,42.3,45.3,1909323.3337152,0
+LMFA.US,D,20200618,000000,41.4,49.29,39,44.4,96300.833352594,0
+LMFA.US,D,20200619,000000,58.5,89.1,48.3,53.7,918791.83351709,0
+LMFA.US,D,20200622,000000,60,62.4,48,55.5,110190.00002204,0
+LMFA.US,D,20200623,000000,49.8,54,45,47.7,58617.000011723,0
+LMFA.US,D,20200624,000000,48,52.2,42.6,43.8,33655.333340064,0
+LMFA.US,D,20200625,000000,43.8,46.5,41.1,45.9,21587.333337651,0
+LMFA.US,D,20200626,000000,42.3,48,39,39.3,35045.833340342,0
+LMFA.US,D,20200629,000000,38.4,39.3,35.1,36.9,11751.166669017,0
+LMFA.US,D,20200630,000000,47.4,49.8,39.9,41.097,48641.333343062,0
+LMFA.US,D,20200701,000000,39.3,41.4,37.5,40.2,9627.5000019255,0
+LMFA.US,D,20200702,000000,39.9,39.9,36,38.1,40103.166674687,0
+LMFA.US,D,20200706,000000,60.6,72.6,50.4,59.7,672372.33346781,0
+LMFA.US,D,20200707,000000,48,56.7,47.7,53.1,69687.666680604,0
+LMFA.US,D,20200708,000000,48.6,52.2,47.1,48.9,19999.000004,0
+LMFA.US,D,20200709,000000,47.7,50.1,46.5,49.2,18177.166670302,0
+LMFA.US,D,20200710,000000,48.9,50.4,46.2,46.5,21048.50000421,0
+LMFA.US,D,20200713,000000,45,46.5,39.3,39.6,18828.333337099,0
+LMFA.US,D,20200714,000000,39.3,40.5,35.7,37.5,22209.000004442,0
+LMFA.US,D,20200715,000000,40.8,43.5,39,40.8,17473.000003495,0
+LMFA.US,D,20200716,000000,41.4,42.9,39.3,42,7375.3333348084,0
+LMFA.US,D,20200717,000000,40.8,43.2,40.503,40.8,10554.833335444,0
+LMFA.US,D,20200720,000000,41.7,42,39.9,41.4,11236.833335581,0
+LMFA.US,D,20200721,000000,39.3,41.4,38.4,39.3,8164.6666682996,0
+LMFA.US,D,20200722,000000,39.3,48.45,39.3,46.2,47561.333342846,0
+LMFA.US,D,20200723,000000,44.7,46.8,41.1,42.9,12007.000002401,0
+LMFA.US,D,20200724,000000,42,43.05,40.5,42.3,2953.8333339241,0
+LMFA.US,D,20200727,000000,42.9,43.35,41.1,42.6,2973.6666672614,0
+LMFA.US,D,20200728,000000,42,42,40.5,41.1,4332.1666675331,0
+LMFA.US,D,20200729,000000,40.8,42.6,40.8,41.4,2991.0000005982,0
+LMFA.US,D,20200730,000000,40.2,42.6,40.2,41.4,4110.3333341554,0
+LMFA.US,D,20200731,000000,40.5,44.1,40.5,40.8,7824.5000015649,0
+LMFA.US,D,20200803,000000,39.6,41.1,38.4,38.7,7554.1666681775,0
+LMFA.US,D,20200804,000000,39.6,40.5,38.7,39.9,7198.0000014396,0
+LMFA.US,D,20200805,000000,39.6,43.5,39.303,41.1,15675.333336468,0
+LMFA.US,D,20200806,000000,41.1,43.2,40.5,42,5167.0000010334,0
+LMFA.US,D,20200807,000000,42,52.5,40.5,50.4,94525.333352238,0
+LMFA.US,D,20200810,000000,47.7,49.443,44.7,46.2,17210.666670109,0
+LMFA.US,D,20200811,000000,44.1,44.997,40.5,40.5,14171.000002834,0
+LMFA.US,D,20200812,000000,41.4,50.7,40.8,43.8,54401.00001088,0
+LMFA.US,D,20200813,000000,42.9,44.997,30.3,32.1,69422.833347218,0
+LMFA.US,D,20200814,000000,23.97,24.9,21.9,23.997,308316.00006166,0
+LMFA.US,D,20200817,000000,24,24,22.83,23.4,55982.166677863,0
+LMFA.US,D,20200818,000000,22.95,24.09,20.4,22.734,154148.33336416,0
+LMFA.US,D,20200819,000000,20.997,22.23,20.55,21,59035.500011807,0
+LMFA.US,D,20200820,000000,20.721,21.297,19.5612,20.73,41713.666675009,0
+LMFA.US,D,20200821,000000,19.965,21.594,19.38,20.73,34272.000006854,0
+LMFA.US,D,20200824,000000,20.109,24.9,20.07,22.197,419945.50008399,0
+LMFA.US,D,20200825,000000,21.3,22.314,20.25,21.3,166518.16669997,0
+LMFA.US,D,20200826,000000,20.55,22.2,20.283,21.153,106363.83335461,0
+LMFA.US,D,20200827,000000,21,21.12,18.906,19.704,113196.83335597,0
+LMFA.US,D,20200828,000000,19.197,19.719,18.759,19.5,38219.166674311,0
+LMFA.US,D,20200831,000000,19.65,19.878,19.263,19.62,16150.166669897,0
+LMFA.US,D,20200901,000000,19.2,19.65,18.195,18.825,34371.833340208,0
+LMFA.US,D,20200902,000000,18.897,20.55,16.86,19.5,98459.166686358,0
+LMFA.US,D,20200903,000000,19.5,21.108,18.63,19.395,39411.666674549,0
+LMFA.US,D,20200904,000000,18.918,19.32,17.133,18.687,26170.000005234,0
+LMFA.US,D,20200908,000000,18.255,18.6,17.202,17.856,14327.333336199,0
+LMFA.US,D,20200909,000000,18.126,18.9,17.202,18.45,30307.666672728,0
+LMFA.US,D,20200910,000000,18.3,18.897,17.403,18.36,12877.333335909,0
+LMFA.US,D,20200911,000000,17.706,18.597,17.7,18,6020.5000012041,0
+LMFA.US,D,20200914,000000,18.027,18.51,17.421,18.162,12752.00000255,0
+LMFA.US,D,20200915,000000,18.15,19.5,17.79,18.27,27051.333338744,0
+LMFA.US,D,20200916,000000,18.3,18.6,17.79,18.237,8026.666668272,0
+LMFA.US,D,20200917,000000,17.793,18,17.337,17.691,15364.333336406,0
+LMFA.US,D,20200918,000000,17.64,17.82,17.1,17.493,15973.333336528,0
+LMFA.US,D,20200921,000000,17.4,17.493,16.17,17.097,17035.666670074,0
+LMFA.US,D,20200922,000000,17.109,18.3,16.539,17.385,52578.500010516,0
+LMFA.US,D,20200923,000000,17.448,18.222,15.006,16.2,29845.500005969,0
+LMFA.US,D,20200924,000000,15.93,17.25,14.496,16.758,66213.000013243,0
+LMFA.US,D,20200925,000000,15.66,19.47,15.45,18.408,96338.166685934,0
+LMFA.US,D,20200928,000000,18.087,24.15,18.012,22.791,943689.33352207,0
+LMFA.US,D,20200929,000000,30.9,36.9,24.207,26.1,2060902.5004122,0
+LMFA.US,D,20200930,000000,21,22.5,19.5,19.71,278919.66672245,0
+LMFA.US,D,20201001,000000,18.6,19.41,18.15,19.371,59586.666678584,0
+LMFA.US,D,20201002,000000,18.6,20.97,18.036,19.503,61791.500012358,0
+LMFA.US,D,20201005,000000,19.11,19.179,17.493,17.964,62123.166679091,0
+LMFA.US,D,20201006,000000,16.803,19.65,16.5,18.27,133842.3333601,0
+LMFA.US,D,20201007,000000,18.27,20.214,17.4,18.882,86387.666683944,0
+LMFA.US,D,20201008,000000,18.45,21.6,18.3,18.771,154495.83336423,0
+LMFA.US,D,20201009,000000,18.387,19.485,18.24,18.3,37416.500007483,0
+LMFA.US,D,20201012,000000,19.074,21.9,18.765,19.497,131590.83335965,0
+LMFA.US,D,20201013,000000,19.14,21,18.735,20.7,52358.000010472,0
+LMFA.US,D,20201014,000000,21,21,19.236,19.8,19676.000003935,0
+LMFA.US,D,20201015,000000,19.401,21.6,19.08,20.409,48851.166676437,0
+LMFA.US,D,20201016,000000,20.13,21,20.106,20.694,33937.000006787,0
+LMFA.US,D,20201019,000000,20.25,20.397,19.23,19.503,27032.83333874,0
+LMFA.US,D,20201020,000000,19.653,19.8,18.645,19.035,30157.166672698,0
+LMFA.US,D,20201021,000000,19.2,20.697,18.36,20.076,51702.833343674,0
+LMFA.US,D,20201022,000000,19.251,20.1,19.008,19.2,30215.333339376,0
+LMFA.US,D,20201023,000000,19.17,20.1,18.45,19.2,31514.833339636,0
+LMFA.US,D,20201026,000000,19.2,19.2,17.283,17.97,31457.000006291,0
+LMFA.US,D,20201027,000000,18,18.54,17.568,17.697,9565.000001913,0
+LMFA.US,D,20201028,000000,16.644,17.316,16.5,16.887,23936.666671454,0
+LMFA.US,D,20201029,000000,17.067,17.592,16.545,17.262,10290.833335392,0
+LMFA.US,D,20201030,000000,17.337,17.394,15.864,16.944,14112.500002822,0
+LMFA.US,D,20201102,000000,16.944,17.4,16.203,17.043,13777.500002755,0
+LMFA.US,D,20201103,000000,17.277,18.342,17.043,17.7,8569.0000017138,0
+LMFA.US,D,20201104,000000,17.814,17.814,16.56,16.98,9122.6666684912,0
+LMFA.US,D,20201105,000000,17.214,17.562,16.8,17.031,10048.833335343,0
+LMFA.US,D,20201106,000000,16.848,17.1,16.221,16.506,11756.166669018,0
+LMFA.US,D,20201109,000000,16.86,17.664,16.44,16.704,28906.833339115,0
+LMFA.US,D,20201110,000000,16.5,17.022,16.41,16.743,9140.3333351614,0
+LMFA.US,D,20201111,000000,16.95,17.7,16.236,17.1,15091.333336352,0
+LMFA.US,D,20201112,000000,16.857,19.8,16.857,18.42,75006.500015001,0
+LMFA.US,D,20201113,000000,18.3,18.3,16.83,17.223,17601.00000352,0
+LMFA.US,D,20201116,000000,17.4,17.67,17.01,17.64,13543.833336042,0
+LMFA.US,D,20201117,000000,17.397,18.3,17.178,17.88,27125.666672092,0
+LMFA.US,D,20201118,000000,18.9,18.9,17.7,18.252,15061.500003012,0
+LMFA.US,D,20201119,000000,18.3,18.3,17.16,17.79,18437.333337021,0
+LMFA.US,D,20201120,000000,17.448,19.2,16.8,18.861,41584.000008317,0
+LMFA.US,D,20201123,000000,18.555,18.903,18,18.48,13097.666669286,0
+LMFA.US,D,20201124,000000,18.24,19.98,18.24,19.77,33321.833339998,0
+LMFA.US,D,20201125,000000,19.8,21,19.02,20.556,39314.500007863,0
+LMFA.US,D,20201127,000000,21.3,22.05,19.83,21.51,58594.500011719,0
+LMFA.US,D,20201130,000000,21.6,21.6,19.8,21.15,42332.000008466,0
+LMFA.US,D,20201201,000000,21,24.24,20.4,23.7,106326.66668793,0
+LMFA.US,D,20201202,000000,22.2,23.85,21.3,23.55,73972.666681461,0
+LMFA.US,D,20201203,000000,23.103,25.5,23.1,23.85,158978.83336513,0
+LMFA.US,D,20201204,000000,24.3,24.399,21.33,22.77,62371.333345808,0
+LMFA.US,D,20201207,000000,23.1,23.1,21.33,21.756,47947.166676256,0
+LMFA.US,D,20201208,000000,21.45,21.51,18.786,20.178,31755.666673018,0
+LMFA.US,D,20201209,000000,20.25,20.979,18.933,19.773,19697.500003939,0
+LMFA.US,D,20201210,000000,19.449,19.998,18.6,19.182,21751.833337684,0
+LMFA.US,D,20201211,000000,19.2,20.4,18.9,19.53,12446.666669156,0
+LMFA.US,D,20201214,000000,19.53,20.277,19.26,19.263,9455.3333352244,0
+LMFA.US,D,20201215,000000,19.5,20.94,17.508,19.047,27914.500005583,0
+LMFA.US,D,20201216,000000,18.936,19.23,18.516,19.044,12481.666669163,0
+LMFA.US,D,20201217,000000,18.9,20.1,18.564,18.81,22516.16667117,0
+LMFA.US,D,20201218,000000,18.6,19.92,18.564,18.942,22601.666671187,0
+LMFA.US,D,20201221,000000,18.84,19.179,18,18.75,35966.000007193,0
+LMFA.US,D,20201222,000000,19.8,20.391,18.666,19.068,27515.66667217,0
+LMFA.US,D,20201223,000000,18.933,19.572,18.603,19.341,24329.333338199,0
+LMFA.US,D,20201224,000000,20.475,20.475,18.753,19.197,17984.83333693,0
+LMFA.US,D,20201228,000000,19.2,20.244,18.78,19.83,28343.166672335,0
+LMFA.US,D,20201229,000000,19.5,23.7,18.519,22.8,197656.00003953,0
+LMFA.US,D,20201230,000000,22.5,22.746,20.121,20.7,76999.0000154,0
+LMFA.US,D,20201231,000000,21,21,19.8,20.1,26180.500005236,0
+LMFA.US,D,20210104,000000,20.7,21.882,19.23,20.703,40668.333341467,0
+LMFA.US,D,20210105,000000,21,22.5,20.85,21.75,55058.500011012,0
+LMFA.US,D,20210106,000000,22.353,23.997,21.9,23.55,92577.500018515,0
+LMFA.US,D,20210107,000000,23.241,24.6,22.5,23.067,119252.50002385,0
+LMFA.US,D,20210108,000000,23.4,69.3,21.3,63.9,7826202.0015652,0
+LMFA.US,D,20210111,000000,99.9,111,68.1,73.5,7404229.1681475,0
+LMFA.US,D,20210112,000000,59.7,65.1,55.5,59.1,1274227.1669215,0
+LMFA.US,D,20210113,000000,54.3,59.1,50.1,56.1,573080.33344795,0
+LMFA.US,D,20210114,000000,54,67.5,52.2,57.3,873453.66684136,0
+LMFA.US,D,20210115,000000,57.684,67.2,52.95,55.5,849025.33350314,0
+LMFA.US,D,20210119,000000,56.4,58.2,53.1,54,282690.83338987,0
+LMFA.US,D,20210120,000000,52.5,53.4,48.3,51,189339.00003787,0
+LMFA.US,D,20210121,000000,48.6,52.5,48.6,50.7,120657.83335746,0
+LMFA.US,D,20210122,000000,48.9,54,46.8,53.1,298607.66672639,0
+LMFA.US,D,20210125,000000,55.5,57,49.5,52.8,178666.50003573,0
+LMFA.US,D,20210126,000000,54.9,59.4,51.3,53.1,243662.1667154,0
+LMFA.US,D,20210127,000000,47.7,50.7,45.9,47.4,189679.6667046,0
+LMFA.US,D,20210128,000000,47.4,48.6,42.903,45,239110.50004782,0
+LMFA.US,D,20210129,000000,86.7,95.1,58.5,61.5,3409141.1673485,0
+LMFA.US,D,20210201,000000,57,57.3,52.5,55.2,248880.00004978,0
+LMFA.US,D,20210202,000000,53.4,58.188,51.6,54.3,150176.00003004,0
+LMFA.US,D,20210203,000000,53.1,56.7,52.8,55.8,120328.3333574,0
+LMFA.US,D,20210204,000000,55.2,55.5,53.1,54,87725.500017545,0
+LMFA.US,D,20210205,000000,54,57,52.5,54.9,113959.50002279,0
+LMFA.US,D,20210208,000000,56.4,61.2,54.267,60,169098.83336715,0
+LMFA.US,D,20210209,000000,60.9,62.1,57,59.4,219245.00004385,0
+LMFA.US,D,20210210,000000,66,66,56.4,61.2,245631.50004913,0
+LMFA.US,D,20210211,000000,63,66,58.5,62.7,229768.33337929,0
+LMFA.US,D,20210212,000000,62.1,62.4,58.8,59.7,91709.500018342,0
+LMFA.US,D,20210216,000000,60.9,61.5,56.7,57.6,119203.33335717,0
+LMFA.US,D,20210217,000000,59.1,60,55.8,60,122029.66669107,0
+LMFA.US,D,20210218,000000,57.6,58.8,54.6,54.9,85039.000017008,0
+LMFA.US,D,20210219,000000,55.8,65.4,54.9,58.5,176147.33336856,0
+LMFA.US,D,20210222,000000,57.6,61.56,55.8,56.4,114894.50002298,0
+LMFA.US,D,20210223,000000,52.5,52.8,44.1,49.8,152633.50003053,0
+LMFA.US,D,20210224,000000,51.3,56.397,49.5,54,92207.500018441,0
+LMFA.US,D,20210225,000000,53.1,53.7,48,48.6,78165.1666823,0
+LMFA.US,D,20210226,000000,48.9,48.9,45.9,46.5,44970.666675661,0
+LMFA.US,D,20210301,000000,49.5,49.8,46.8,48,33429.666673353,0
+LMFA.US,D,20210302,000000,48,48.6,45.6,47.4,55057.000011011,0
+LMFA.US,D,20210303,000000,46.5,48.3,42.6,42.9,76762.000015352,0
+LMFA.US,D,20210304,000000,40.8,42,34.5,36,84343.500016869,0
+LMFA.US,D,20210305,000000,36.3,38.4,33,37.8,66433.666679953,0
+LMFA.US,D,20210308,000000,38.1,39.6,36.645,38.1,32485.33333983,0
+LMFA.US,D,20210309,000000,40.8,41.688,39,41.1,39945.333341322,0
+LMFA.US,D,20210310,000000,42.828,45.9,40.797,44.7,43741.000008748,0
+LMFA.US,D,20210311,000000,44.076,48.3,42.6,46.2,88334.500017667,0
+LMFA.US,D,20210312,000000,44.7,45.6,43.272,45.3,23296.166671326,0
+LMFA.US,D,20210315,000000,45,48,44.4,48,71219.666680911,0
+LMFA.US,D,20210316,000000,48,48.27,44.1,45,44474.833342228,0
+LMFA.US,D,20210317,000000,43.5,48.9,42.672,48.6,83348.333350003,0
+LMFA.US,D,20210318,000000,47.4,53.7,44.4,45.3,188276.33337099,0
+LMFA.US,D,20210319,000000,45.03,46.479,43.5,44.1,67167.500013433,0
+LMFA.US,D,20210322,000000,44.4,45,42.6,42.6,31306.500006261,0
+LMFA.US,D,20210323,000000,43.2,51.6,42,47.7,252629.50005053,0
+LMFA.US,D,20210324,000000,46.5,46.527,40.8,41.7,86215.66668391,0
+LMFA.US,D,20210325,000000,39,41.7,38.091,41.1,55838.000011168,0
+LMFA.US,D,20210326,000000,41.1,42.15,38.4,39.6,43726.500008745,0
+LMFA.US,D,20210329,000000,39.9,40.185,37.5,38.4,39816.66667463,0
+LMFA.US,D,20210330,000000,38.4,39.3,37.2,38.4,17482.500003496,0
+LMFA.US,D,20210331,000000,39,40.2,38.1,38.7,24922.166671651,0
+LMFA.US,D,20210401,000000,39.6,40.2,38.25,39.9,32134.33333976,0
+LMFA.US,D,20210405,000000,39.3,40.8,38.4,39.6,28878.000005776,0
+LMFA.US,D,20210406,000000,40.5,42.6,38.7,42,58752.00001175,0
+LMFA.US,D,20210407,000000,41.4,41.7,38.4,39.3,27843.000005569,0
+LMFA.US,D,20210408,000000,38.7,39.87,38.4,38.7,12832.8333359,0
+LMFA.US,D,20210409,000000,39,39,36.3,36.9,25415.16667175,0
+LMFA.US,D,20210412,000000,36.6,36.6,33.6,34.8,77063.000015413,0
+LMFA.US,D,20210413,000000,34.5,36.45,33,36.3,51968.833343727,0
+LMFA.US,D,20210414,000000,35.7,36.3,33.6,34.5,18359.166670338,0
+LMFA.US,D,20210415,000000,35.1,35.46,31.5,31.8,33049.333339943,0
+LMFA.US,D,20210416,000000,31.2,32.4,29.211,31.8,35327.500007066,0
+LMFA.US,D,20210419,000000,30.9,31.8,30,30.9,16680.333336669,0
+LMFA.US,D,20210420,000000,30.3,30.3,28.383,28.56,42698.50000854,0
+LMFA.US,D,20210421,000000,27.867,31.8,27.03,31.2,29014.166672469,0
+LMFA.US,D,20210422,000000,33,33.9,31.803,33,24908.666671648,0
+LMFA.US,D,20210423,000000,34.2,36.297,31.5,32.4,118825.00002376,0
+LMFA.US,D,20210426,000000,31.8,35.4,31.8,35.4,101566.66668698,0
+LMFA.US,D,20210427,000000,35.1,35.4,34.05,35.1,27958.833338925,0
+LMFA.US,D,20210428,000000,34.8,35.4,33.6,34.8,15560.833336445,0
+LMFA.US,D,20210429,000000,34.8,37.05,34.2,34.8,36126.000007225,0
+LMFA.US,D,20210430,000000,34.2,34.5,32.7,32.7,14406.666669548,0
+LMFA.US,D,20210503,000000,33,33.012,31.5,32.7,16446.000003289,0
+LMFA.US,D,20210504,000000,32.4,32.7,30.6,31.5,17463.666670159,0
+LMFA.US,D,20210505,000000,31.5,31.8,30.3,30.3,18993.166670465,0
+LMFA.US,D,20210506,000000,23.85,25.113,21.9,22.776,153052.16669728,0
+LMFA.US,D,20210507,000000,21.36,38.4,21.18,26.82,1049772.00021,0
+LMFA.US,D,20210510,000000,25.68,29.22,23.454,24.54,253905.83338411,0
+LMFA.US,D,20210511,000000,22.74,24.36,21.7206,22.38,97509.833352835,0
+LMFA.US,D,20210512,000000,22.5,23.04,21.15,22.02,103540.83335404,0
+LMFA.US,D,20210513,000000,23.4,26.16,20.52,21.12,139731.83336128,0
+LMFA.US,D,20210514,000000,21.78,22.92,21.06,22.5,76159.333348565,0
+LMFA.US,D,20210517,000000,21.96,23.4,21.648,23.28,39241.166674515,0
+LMFA.US,D,20210518,000000,23.1,24.9,22.6548,23.82,43223.666675311,0
+LMFA.US,D,20210519,000000,22.8,24,22.5162,23.1,26671.000005334,0
+LMFA.US,D,20210520,000000,23.4,29.58,22.881,28.26,275933.00005519,0
+LMFA.US,D,20210521,000000,28.68,30.66,24.78,26.28,217783.00004356,0
+LMFA.US,D,20210524,000000,26.16,28.14,25.38,25.68,170194.16670071,0
+LMFA.US,D,20210525,000000,25.92,27.24,24.6,25.14,165817.3333665,0
+LMFA.US,D,20210526,000000,25.14,26.58,24.7824,26.1,47790.833342891,0
+LMFA.US,D,20210527,000000,26.28,27.72,25.98,26.58,41652.333341664,0
+LMFA.US,D,20210528,000000,26.88,27.9,26.52,26.76,54464.16667756,0
+LMFA.US,D,20210601,000000,26.94,27.72,26.61,27.54,25561.833338446,0
+LMFA.US,D,20210602,000000,27.9,31.8,27.12,28.2,408830.66674843,0
+LMFA.US,D,20210603,000000,28.5,29.1,26.46,27.42,318295.00006366,0
+LMFA.US,D,20210604,000000,28.0542,28.08,25.86,26.16,120316.66669073,0
+LMFA.US,D,20210607,000000,26.4,28.56,26.04,28.56,203081.33337395,0
+LMFA.US,D,20210608,000000,28.92,31.08,28.2,30.54,120551.50002411,0
+LMFA.US,D,20210609,000000,30.96,31.32,29.22,29.46,50417.000010083,0
+LMFA.US,D,20210610,000000,29.04,29.58,27.48,28.38,55467.500011093,0
+LMFA.US,D,20210611,000000,27.6,33.9,27.6,31.02,505419.83343442,0
+LMFA.US,D,20210614,000000,30.78,31.44,28.68,29.58,262809.00005256,0
+LMFA.US,D,20210615,000000,29.28,30.3366,28.0206,28.32,114142.6666895,0
+LMFA.US,D,20210616,000000,28.08,28.98,26.4,27.3,69504.500013901,0
+LMFA.US,D,20210617,000000,27.72,28.32,26.1,27.84,93962.833352126,0
+LMFA.US,D,20210618,000000,26.6268,27.156,25.02,25.56,54304.500010861,0
+LMFA.US,D,20210621,000000,25.32,25.32,23.52,24,65037.500013007,0
+LMFA.US,D,20210622,000000,24.06,25.02,23.046,23.82,60322.500012064,0
+LMFA.US,D,20210623,000000,24.48,25.14,24.06,25.08,49119.666676491,0
+LMFA.US,D,20210624,000000,25.38,26.04,24.81,25.5,38899.333341113,0
+LMFA.US,D,20210625,000000,25.98,26.22,25.56,25.68,18381.000003676,0
+LMFA.US,D,20210628,000000,25.38,26.28,24.3,24.48,37257.333340785,0
+LMFA.US,D,20210629,000000,24.6,25.0194,24.42,24.66,21416.833337617,0
+LMFA.US,D,20210630,000000,24.72,26.22,24.48,25.74,43329.333341999,0
+LMFA.US,D,20210701,000000,25.68,26.2764,24.78,25.56,16063.333336546,0
+LMFA.US,D,20210702,000000,25.0572,25.17,24.306,24.84,24982.500004996,0
+LMFA.US,D,20210706,000000,24.66,26.82,23.58,25.62,66091.000013218,0
+LMFA.US,D,20210707,000000,25.14,25.44,23.7,23.76,46062.166675879,0
+LMFA.US,D,20210708,000000,23.04,46.86,22.62,33.9,7661838.168199,0
+LMFA.US,D,20210709,000000,33.24,35.34,26.7,28.14,1538889.5003078,0
+LMFA.US,D,20210712,000000,26.7,30.6,25.8,28.98,345823.66673583,0
+LMFA.US,D,20210713,000000,28.02,29.82,25.44,25.62,230361.33337941,0
+LMFA.US,D,20210714,000000,25.98,28.38,23.94,23.94,100900.33335351,0
+LMFA.US,D,20210715,000000,23.76,25.1304,22.5,23.64,113607.00002272,0
+LMFA.US,D,20210716,000000,23.64,23.64,22.32,22.62,36548.833340643,0
+LMFA.US,D,20210719,000000,22.44,22.86,21,22.62,47012.000009402,0
+LMFA.US,D,20210720,000000,23.16,26.64,22.5,24.66,140266.00002805,0
+LMFA.US,D,20210721,000000,24.36,26.16,24.12,24.54,162429.83336582,0
+LMFA.US,D,20210722,000000,24.06,25.08,22.98,23.4,30653.500006131,0
+LMFA.US,D,20210723,000000,23.4,25.5,22.86,24,124462.50002489,0
+LMFA.US,D,20210726,000000,24.12,25.74,24,24.66,147243.33336278,0
+LMFA.US,D,20210727,000000,24.12,25.14,23.4606,24.42,50188.000010038,0
+LMFA.US,D,20210728,000000,24.48,26.82,24.3,26.64,42412.500008483,0
+LMFA.US,D,20210729,000000,26.22,26.3994,24.96,25.2,216139.83337656,0
+LMFA.US,D,20210730,000000,26.22,27.3588,25.0038,26.34,157216.83336478,0
+LMFA.US,D,20210802,000000,24.66,27,24.48,25.98,56348.50001127,0
+LMFA.US,D,20210803,000000,26.1,26.52,24.84,26.28,36717.16667401,0
+LMFA.US,D,20210804,000000,25.8,27.18,25.8,26.76,29988.500005998,0
+LMFA.US,D,20210805,000000,27.06,27.78,25.5606,27.3,49925.500009985,0
+LMFA.US,D,20210806,000000,27.06,28.1394,26.52,26.88,61014.500012203,0
+LMFA.US,D,20210809,000000,27.42,28.92,27,27.96,79555.833349244,0
+LMFA.US,D,20210810,000000,27.9,30.36,27.3666,29.22,90175.500018035,0
+LMFA.US,D,20210811,000000,29.82,29.82,27.9,29.34,32531.000006506,0
+LMFA.US,D,20210812,000000,29.46,29.46,27.72,28.14,39505.666674568,0
+LMFA.US,D,20210813,000000,27.9,28.92,27.1806,28.38,18006.166670268,0
+LMFA.US,D,20210816,000000,27.63,28.32,26.22,27.6,558876.33344511,0
+LMFA.US,D,20210817,000000,33.114,33.72,29.64,30.54,3456705.3340247,0
+LMFA.US,D,20210818,000000,29.34,31.26,27.66,30.72,199456.00003989,0
+LMFA.US,D,20210819,000000,30.42,30.9594,28.176,28.44,66453.000013291,0
+LMFA.US,D,20210820,000000,28.14,29.94,27.42,29.52,41681.166675003,0
+LMFA.US,D,20210823,000000,29.7,30.96,29.28,30.54,41263.666674919,0
+LMFA.US,D,20210824,000000,30.9,32.94,30.36,31.68,79448.333349223,0
+LMFA.US,D,20210825,000000,32.1,32.1,30.6,31.56,34946.500006989,0
+LMFA.US,D,20210826,000000,31.74,32.9394,31.1214,32.82,33290.666673325,0
+LMFA.US,D,20210827,000000,32.82,33.42,30.96,31.14,46782.83334269,0
+LMFA.US,D,20210830,000000,31.581,32.1,30.48,31.38,21397.333337613,0
+LMFA.US,D,20210831,000000,31.08,31.44,30.36,30.9,18988.000003798,0
+LMFA.US,D,20210901,000000,30.66,31.11,30.12,30.3,16529.166669972,0
+LMFA.US,D,20210902,000000,30.66,31.14,30,30.36,20721.833337478,0
+LMFA.US,D,20210903,000000,30,30.474,29.04,29.4,31194.000006239,0
+LMFA.US,D,20210907,000000,29.16,30.06,26.46,26.58,82405.333349814,0
+LMFA.US,D,20210908,000000,26.7,27.72,26.34,26.58,26284.000005257,0
+LMFA.US,D,20210909,000000,26.7,28.506,26.5806,28.14,29492.500005898,0
+LMFA.US,D,20210910,000000,27.84,27.84,26.28,26.88,41231.000008246,0
+LMFA.US,D,20210913,000000,26.94,28.98,26.46,28.92,29686.333339271,0
+LMFA.US,D,20210914,000000,28.56,28.56,26.7,26.82,20744.500004149,0
+LMFA.US,D,20210915,000000,28.26,29.22,25.62,28.2,506543.33343464,0
+LMFA.US,D,20210916,000000,27.54,28.38,26.16,26.16,33528.833340039,0
+LMFA.US,D,20210917,000000,26.64,26.88,25.62,26.1,30113.666672689,0
+LMFA.US,D,20210920,000000,25.02,25.68,24.54,24.66,27838.500005568,0
+LMFA.US,D,20210921,000000,25.2,25.62,23.52,23.76,40561.000008112,0
+LMFA.US,D,20210922,000000,24.24,25.2672,24,24.78,13346.833336003,0
+LMFA.US,D,20210923,000000,24.66,25.56,24.18,25.26,16276.000003255,0
+LMFA.US,D,20210924,000000,24.9,25.5,24.66,25.44,7413.8333348161,0
+LMFA.US,D,20210927,000000,25.44,26.22,25.38,25.5,21817.66667103,0
+LMFA.US,D,20210928,000000,25.2,25.68,24.51,25.2,8350.3333350034,0
+LMFA.US,D,20210929,000000,24.96,25.38,23.46,23.76,26672.666672001,0
+LMFA.US,D,20210930,000000,24.24,25.374,24.1602,24.54,10275.500002055,0
+LMFA.US,D,20211001,000000,24.54,28.4388,24.1152,27.12,147319.66669613,0
+LMFA.US,D,20211004,000000,27.456,27.456,25.56,26.4,24628.833338259,0
+LMFA.US,D,20211005,000000,26.7,29.34,25.62,26.7,122217.50002444,0
+LMFA.US,D,20211006,000000,29.4,30.78,25.74,28.38,1452667.1669572,0
+LMFA.US,D,20211007,000000,26.52,28.38,26.16,27.96,95489.666685765,0
+LMFA.US,D,20211008,000000,28.26,31.32,27.3,30.48,92866.000018573,0
+LMFA.US,D,20211011,000000,30.18,30.18,28.8,28.86,35823.333340498,0
+LMFA.US,D,20211012,000000,29.16,29.82,24.99,25.32,87861.500017572,0
+LMFA.US,D,20211013,000000,25.02,25.4784,24,24.18,70411.000014082,0
+LMFA.US,D,20211014,000000,23.52,23.58,20.4,20.64,1020546.6668708,0
+LMFA.US,D,20211015,000000,29.4,34.5,26.22,28.5,10399030.50208,0
+LMFA.US,D,20211018,000000,27.18,32.7,25.86,32.34,2524231.1671715,0
+LMFA.US,D,20211019,000000,31.2,36.84,29.76,36.6,751590.83348365,0
+LMFA.US,D,20211020,000000,35.58,38.4,34.2,36.36,449823.8334233,0
+LMFA.US,D,20211021,000000,36.96,38.7,35.16,38.52,232601.50004652,0
+LMFA.US,D,20211022,000000,37.74,44.16,36.6,39.48,486474.16676396,0
+LMFA.US,D,20211025,000000,38.88,41.094,37.26,39.78,342004.83340173,0
+LMFA.US,D,20211026,000000,38.52,40.1118,37.02,39,123202.66669131,0
+LMFA.US,D,20211027,000000,39.42,39.54,35.4,35.7,97949.00001959,0
+LMFA.US,D,20211028,000000,35.64,38.88,35.64,37.44,65003.500013001,0
+LMFA.US,D,20211029,000000,37.98,39,35.88,36.42,134268.50002685,0
+LMFA.US,D,20211101,000000,36.48,38.28,35.6406,37.08,53650.166677397,0
+LMFA.US,D,20211102,000000,37.02,40.98,36.06,40.38,97898.00001958,0
+LMFA.US,D,20211103,000000,39.54,40.74,38.8206,39.84,42266.500008453,0
+LMFA.US,D,20211104,000000,39.06,40.5,38.7,39.54,46882.166676043,0
+LMFA.US,D,20211105,000000,39.18,41.28,39.072,41.16,64490.666679565,0
+LMFA.US,D,20211108,000000,41.64,45.84,39.96,40.32,290104.00005802,0
+LMFA.US,D,20211109,000000,39.72,40.5,37.44,39.9,98435.500019687,0
+LMFA.US,D,20211110,000000,39.6,40.44,38.28,39.6,63708.166679408,0
+LMFA.US,D,20211111,000000,40.02,40.5,38.46,39.24,27898.833338913,0
+LMFA.US,D,20211112,000000,38.4,40.56,37.92,40.26,108123.50002162,0
+LMFA.US,D,20211115,000000,39.78,40.56,39.18,39.66,26639.333338661,0
+LMFA.US,D,20211116,000000,39.06,39.6,37.5822,37.74,50213.833343376,0
+LMFA.US,D,20211117,000000,37.5,39,36.8802,37.5,36692.333340672,0
+LMFA.US,D,20211118,000000,37.5,37.5,35.4,37.2,36099.00000722,0
+LMFA.US,D,20211119,000000,36.84,38.7,36.2112,37.65,23603.833338054,0
+LMFA.US,D,20211122,000000,37.02,37.8,34.68,35.76,46531.166675973,0
+LMFA.US,D,20211123,000000,35.76,36.6,34.5,35.34,27285.33333879,0
+LMFA.US,D,20211124,000000,35.76,35.76,34.32,35.58,21688.833337671,0
+LMFA.US,D,20211126,000000,34.5,34.8,33.36,33.66,51554.500010311,0
+LMFA.US,D,20211129,000000,34.2,34.26,32.16,32.76,39343.666674535,0
+LMFA.US,D,20211130,000000,32.58,34.29,31.2,31.68,78080.000015616,0
+LMFA.US,D,20211201,000000,32.1,33.42,31.26,31.5,29496.833339233,0
+LMFA.US,D,20211202,000000,31.38,31.8,29.4,29.7,50868.66667684,0
+LMFA.US,D,20211203,000000,29.7,31.3794,29.46,30.3,64799.50001296,0
+LMFA.US,D,20211206,000000,30.06,33,28.26,32.4,41204.166674908,0
+LMFA.US,D,20211207,000000,33.18,35.7,33.18,35.58,47046.166676076,0
+LMFA.US,D,20211208,000000,35.7,39.48,35.58,39.48,85022.166683671,0
+LMFA.US,D,20211209,000000,38.25,38.7,36.6,36.66,23312.833337996,0
+LMFA.US,D,20211210,000000,37.32,38.34,36,38.28,22670.666671201,0
+LMFA.US,D,20211213,000000,37.74,38.04,33.5568,33.84,22678.500004536,0
+LMFA.US,D,20211214,000000,33.72,34.8,33,33.72,20629.833337459,0
+LMFA.US,D,20211215,000000,33.42,35.76,32.64,35.4,22099.666671087,0
+LMFA.US,D,20211216,000000,35.94,35.94,33.42,33.96,23703.666671407,0
+LMFA.US,D,20211217,000000,33.48,36.48,32.22,32.58,65737.500013147,0
+LMFA.US,D,20211220,000000,31.68,32.0004,30.54,31.86,20233.500004047,0
+LMFA.US,D,20211221,000000,31.98,32.88,31.8,32.34,5399.8333344133,0
+LMFA.US,D,20211222,000000,31.86,32.34,31.14,32.28,2836.8333339007,0
+LMFA.US,D,20211223,000000,32.1,32.586,31.02,32.28,5149.1666676965,0
+LMFA.US,D,20211227,000000,32.22,33.3,31.5552,32.52,15749.666669817,0
+LMFA.US,D,20211228,000000,32.94,32.94,30.54,30.78,13186.833335971,0
+LMFA.US,D,20211229,000000,30.78,30.78,29.52,29.64,11473.000002295,0
+LMFA.US,D,20211230,000000,29.52,30.42,29.16,29.4,13465.333336026,0
+LMFA.US,D,20211231,000000,29.4,29.88,28.92,29.16,20221.500004044,0
+LMFA.US,D,20220103,000000,29.22,30.3,28.98,29.4,21708.500004342,0
+LMFA.US,D,20220104,000000,29.58,29.58,28.56,29.28,3403.5000006807,0
+LMFA.US,D,20220105,000000,29.1,29.34,27.1524,27.48,8009.0000016018,0
+LMFA.US,D,20220106,000000,27.54,28.8,26.58,28.08,5900.5000011801,0
+LMFA.US,D,20220107,000000,28.08,28.2,26.76,27.78,7917.0000015834,0
+LMFA.US,D,20220110,000000,27.18,27.66,26.94,27.48,4084.1666674835,0
+LMFA.US,D,20220111,000000,27.66,28.98,27.18,27.48,20889.166670845,0
+LMFA.US,D,20220112,000000,27.3,27.7758,26.4,26.64,7741.5000015483,0
+LMFA.US,D,20220113,000000,26.46,26.94,25.38,25.56,22040.833337742,0
+LMFA.US,D,20220114,000000,25.2,26.1,24.3,24.96,10030.000002006,0
+LMFA.US,D,20220118,000000,24.48,24.84,24.12,24.48,5166.8333343667,0
+LMFA.US,D,20220119,000000,24.54,24.66,23.7,24.24,5941.8333345217,0
+LMFA.US,D,20220120,000000,24.24,25.5594,23.82,24.12,8727.5000017455,0
+LMFA.US,D,20220121,000000,23.7,23.7744,21.6,21.96,9991.666668665,0
+LMFA.US,D,20220124,000000,21,22.08,19.86,22.02,12804.333335894,0
+LMFA.US,D,20220125,000000,21.48,21.48,19.9098,20.64,9377.0000018754,0
+LMFA.US,D,20220126,000000,21.18,21.78,19.32,19.74,19348.666670536,0
+LMFA.US,D,20220127,000000,19.98,20.52,17.88,19.02,16197.50000324,0
+LMFA.US,D,20220128,000000,18.9,19.44,17.76,19.2,6458.333334625,0
+LMFA.US,D,20220131,000000,19.5828,21.54,19.5828,21,4355.8333342045,0
+LMFA.US,D,20220201,000000,20.82,21.9474,19.869,21.48,11463.666668959,0
+LMFA.US,D,20220202,000000,21.48,23.04,19.2606,22.74,23287.166671324,0
+LMFA.US,D,20220203,000000,22.02,22.02,20.28,20.52,3630.000000726,0
+LMFA.US,D,20220204,000000,21,23.46,21,22.56,25861.666671839,0
+LMFA.US,D,20220207,000000,23.16,25.6194,23.1204,23.64,36916.000007383,0
+LMFA.US,D,20220208,000000,23.64,24.3,22.62,23.94,13663.000002733,0
+LMFA.US,D,20220209,000000,23.94,24.9972,23.1,24.84,6580.1666679827,0
+LMFA.US,D,20220210,000000,24,25.2,23.4,23.58,23100.333337953,0
+LMFA.US,D,20220211,000000,23.34,24.18,22.1364,22.5,12070.833335748,0
+LMFA.US,D,20220214,000000,22.26,22.56,20.0544,20.34,17220.000003444,0
+LMFA.US,D,20220215,000000,21.06,22.3038,20.532,22.2,7296.0000014592,0
+LMFA.US,D,20220216,000000,21.9,21.9,21.0258,21.3,5337.8333344009,0
+LMFA.US,D,20220217,000000,21.3,21.42,19.8984,19.92,9489.3333352312,0
+LMFA.US,D,20220218,000000,19.8,20.28,18.96,19.32,5948.5000011897,0
+LMFA.US,D,20220222,000000,18.96,19.5,16.92,17.7,20576.000004115,0
+LMFA.US,D,20220223,000000,17.85,17.88,16.26,16.32,11682.500002336,0
+LMFA.US,D,20220224,000000,15.48,18.6,15.12,18.48,19442.333337222,0
+LMFA.US,D,20220225,000000,18.6,18.6,17.5536,18.18,3788.333334091,0
+LMFA.US,D,20220228,000000,17.7,18.2898,17.52,17.82,4960.3333343254,0
+LMFA.US,D,20220301,000000,18.3,19.2,17.94,18.24,6958.8333347251,0
+LMFA.US,D,20220302,000000,18.6,18.6,17.94,17.94,2785.6666672238,0
+LMFA.US,D,20220303,000000,17.94,18.18,16.92,16.92,3521.3333340376,0
+LMFA.US,D,20220304,000000,16.92,17.1174,15.6948,16.8,5599.3333344532,0
+LMFA.US,D,20220307,000000,16.56,16.56,14.76,14.88,15428.833336419,0
+LMFA.US,D,20220308,000000,14.82,15.96,14.2206,15.54,11492.833335632,0
+LMFA.US,D,20220309,000000,15.6,18.24,15.18,17.88,75393.000015079,0
+LMFA.US,D,20220310,000000,17.061,18.84,16.02,17.1,23535.166671374,0
+LMFA.US,D,20220311,000000,17.1,17.4,16.38,16.38,7359.6666681386,0
+LMFA.US,D,20220314,000000,16.38,16.38,15.54,15.72,5916.3333345166,0
+LMFA.US,D,20220315,000000,15.36,16.74,14.52,14.88,35131.500007026,0
+LMFA.US,D,20220316,000000,15,15.6,14.64,15.12,16645.666669996,0
+LMFA.US,D,20220317,000000,14.76,16.74,14.76,16.14,29986.500005997,0
+LMFA.US,D,20220318,000000,16.32,17.16,15.96,16.98,10404.166668747,0
+LMFA.US,D,20220321,000000,16.98,16.98,16.02,16.32,5648.1666677963,0
+LMFA.US,D,20220322,000000,16.68,18,16.5,17.04,32835.8333399,0
+LMFA.US,D,20220323,000000,17.04,17.4,16.68,17.1,6556.8333346447,0
+LMFA.US,D,20220324,000000,16.98,17.4,16.68,17.1,9080.6666684828,0
+LMFA.US,D,20220325,000000,17.3394,18.72,16.7202,17.22,32859.333339905,0
+LMFA.US,D,20220328,000000,17.46,19.137,17.4336,18.48,45679.500009136,0
+LMFA.US,D,20220329,000000,18,18.96,17.94,18.06,7790.8333348915,0
+LMFA.US,D,20220330,000000,18.06,18.6,18,18.06,8406.5000016813,0
+LMFA.US,D,20220331,000000,17.64,17.76,17.1,17.16,3963.0000007926,0
+LMFA.US,D,20220401,000000,17.46,18.06,17.4,18,5927.0000011854,0
+LMFA.US,D,20220404,000000,18.12,18.24,17.7,18.06,3867.1666674401,0
+LMFA.US,D,20220405,000000,17.88,18.1194,17.4,17.46,7506.1666681679,0
+LMFA.US,D,20220406,000000,17.28,17.4,16.5,16.56,5885.5000011771,0
+LMFA.US,D,20220407,000000,16.8,17.1,15.54,15.78,7356.666668138,0
+LMFA.US,D,20220408,000000,16.32,16.32,15.42,15.48,4791.0000009582,0
+LMFA.US,D,20220411,000000,15.42,15.48,14.46,14.58,6440.000001288,0
+LMFA.US,D,20220412,000000,14.64,15.2994,14.4,14.52,11903.333335714,0
+LMFA.US,D,20220413,000000,14.46,14.94,14.46,14.94,2836.1666672339,0
+LMFA.US,D,20220414,000000,14.76,14.9682,14.22,14.34,3542.5000007085,0
+LMFA.US,D,20220418,000000,13.98,14.2452,13.65,13.98,3592.6666673852,0
+LMFA.US,D,20220419,000000,14.04,15.24,14.04,15,3315.6666673298,0
+LMFA.US,D,20220420,000000,14.64,15.3,14.58,14.7,3956.8333341247,0
+LMFA.US,D,20220421,000000,14.58,14.8134,13.86,13.98,3111.8333339557,0
+LMFA.US,D,20220422,000000,13.92,14.82,13.5,14.76,7782.1666682231,0
+LMFA.US,D,20220425,000000,14.34,14.76,14.1498,14.64,3517.8333340369,0
+LMFA.US,D,20220426,000000,14.2842,14.64,13.86,14.22,1630.8333336595,0
+LMFA.US,D,20220427,000000,14.64,15.24,13.92,13.92,6896.8333347127,0
+LMFA.US,D,20220428,000000,13.74,14.6994,13.56,14.64,7495.3333348324,0
+LMFA.US,D,20220429,000000,14.1,14.7228,13.8,13.98,3433.0000006866,0
+LMFA.US,D,20220502,000000,13.86,14.1498,13.5,13.98,3541.8333340417,0
+LMFA.US,D,20220503,000000,13.74,14.07,13.68,13.8,4109.6666674886,0
+LMFA.US,D,20220504,000000,13.68,13.7394,13.38,13.68,5680.8333344695,0
+LMFA.US,D,20220505,000000,13.8,14.3082,13.38,13.92,34220.833340178,0
+LMFA.US,D,20220506,000000,14.4,14.4,12.7278,13.68,29740.833339282,0
+LMFA.US,D,20220509,000000,13.8,13.8,10.8,10.98,23361.833338006,0
+LMFA.US,D,20220510,000000,11.16,11.28,9.36,9.78,25398.00000508,0
+LMFA.US,D,20220511,000000,9.84,9.9,6.72,6.84,50815.66667683,0
+LMFA.US,D,20220512,000000,6.9,7.14,6.36,6.6,42397.666675146,0
+LMFA.US,D,20220513,000000,6.9,7.6014,6.84,7.26,32427.500006485,0
+LMFA.US,D,20220516,000000,7.32,7.95,7.08,7.74,35674.166673801,0
+LMFA.US,D,20220517,000000,7.8,7.8,7.026,7.56,17180.500003436,0
+LMFA.US,D,20220518,000000,7.38,7.7814,6.9,6.96,21499.333337633,0
+LMFA.US,D,20220519,000000,6.96,8.22,6.96,7.92,19649.00000393,0
+LMFA.US,D,20220520,000000,7.6812,7.92,7.14,7.38,7484.0000014968,0
+LMFA.US,D,20220523,000000,7.44,7.8,7.38,7.56,3218.333333977,0
+LMFA.US,D,20220524,000000,7.38,7.86,7.26,7.8,5999.1666678665,0
+LMFA.US,D,20220525,000000,7.8,7.8,7.32,7.32,5975.8333345285,0
+LMFA.US,D,20220526,000000,7.272,7.8,7.26,7.68,8153.5000016307,0
+LMFA.US,D,20220527,000000,7.44,8.4,7.26,8.28,117807.66669023,0
+LMFA.US,D,20220531,000000,8.58,9.3,8.04,8.94,93494.833352032,0
+LMFA.US,D,20220601,000000,9,9.06,8.178,8.34,28165.833338966,0
+LMFA.US,D,20220602,000000,8.7,8.7,8.16,8.64,15542.833336442,0
+LMFA.US,D,20220603,000000,8.4,8.5464,8.22,8.28,3113.8333339561,0
+LMFA.US,D,20220606,000000,8.76,8.76,6.2406,7.02,81988.833349731,0
+LMFA.US,D,20220607,000000,6.996,7.08,6.66,6.66,16726.166670012,0
+LMFA.US,D,20220608,000000,6.72,7.02,6,6.6,29948.166672656,0
+LMFA.US,D,20220609,000000,6.54,6.66,6.2676,6.42,20621.500004124,0
+LMFA.US,D,20220610,000000,6.36,7.02,6.06,6.78,54422.666677551,0
+LMFA.US,D,20220613,000000,6.42,6.6,5.13,5.7954,69390.166680545,0
+LMFA.US,D,20220614,000000,5.988,5.988,5.052,5.16,43858.833342105,0
+LMFA.US,D,20220615,000000,5.16,5.52,5.16,5.295,15898.333336513,0
+LMFA.US,D,20220616,000000,5.1996,5.1996,4.6698,4.7406,45250.666675717,0
+LMFA.US,D,20220617,000000,4.8,5.454,4.7406,4.9866,68166.1666803,0
+LMFA.US,D,20220621,000000,4.998,6.3,4.98,5.7156,72856.333347905,0
+LMFA.US,D,20220622,000000,5.4348,5.46,4.5,4.9284,41329.000008266,0
+LMFA.US,D,20220623,000000,4.8132,5.3586,4.8132,5.172,13150.333335963,0
+LMFA.US,D,20220624,000000,5.3172,5.4,4.932,5.4,20735.833337481,0
+LMFA.US,D,20220627,000000,5.3532,5.736,5.3532,5.4,42382.33334181,0
+LMFA.US,D,20220628,000000,5.28,5.6082,5.1,5.1,27546.833338843,0
+LMFA.US,D,20220629,000000,5.28,5.28,4.7832,4.86,20031.500004006,0
+LMFA.US,D,20220630,000000,4.8606,4.89,4.632,4.88939,10518.66666877,0
+LMFA.US,D,20220701,000000,5.22,5.7,4.4244,4.551,51241.666676915,0
+LMFA.US,D,20220705,000000,4.5,4.635,4.4262,4.4982,30158.500006032,0
+LMFA.US,D,20220706,000000,4.5,4.7154,4.3818,4.5276,18281.000003656,0
+LMFA.US,D,20220707,000000,4.728,4.884,4.5,4.8834,10324.166668731,0
+LMFA.US,D,20220708,000000,4.77,5.244,4.6464,5.079,14602.500002921,0
+LMFA.US,D,20220711,000000,5.16,5.16,4.75861,4.86,2192.6666671052,0
+LMFA.US,D,20220712,000000,4.92,5.1156,4.92,5.016,4008.1666674683,0
+LMFA.US,D,20220713,000000,4.92,5.1594,4.68,5.1456,27448.50000549,0
+LMFA.US,D,20220714,000000,4.92,5.22,4.8606,5.0706,8222.1666683111,0
+LMFA.US,D,20220715,000000,5.22,5.2224,4.9812,5.085,5308.5000010617,0
+LMFA.US,D,20220718,000000,5.196,5.496,5.18399,5.49419,10700.333335473,0
+LMFA.US,D,20220719,000000,5.5134,5.604,5.46,5.5206,12998.333335933,0
+LMFA.US,D,20220720,000000,5.55,6.66,5.538,6.66,71288.833347591,0
+LMFA.US,D,20220721,000000,6.66,7.44,5.94,6.3,42523.500008505,0
+LMFA.US,D,20220722,000000,6.42,6.42,5.73,5.7666,18873.833337108,0
+LMFA.US,D,20220725,000000,5.7474,5.98679,5.61,5.6118,5179.1666677025,0
+LMFA.US,D,20220726,000000,5.742,5.742,5.46,5.52,4586.3333342506,0
+LMFA.US,D,20220727,000000,5.46,5.87159,5.46,5.76,5827.5000011655,0
+LMFA.US,D,20220728,000000,5.76,6.48,5.5326,5.76,54636.666677594,0
+LMFA.US,D,20220729,000000,5.82,6.2994,5.76,6.12,18366.500003673,0
+LMFA.US,D,20220801,000000,6.06,6.7794,6,6.6,22789.666671225,0
+LMFA.US,D,20220802,000000,6.66,6.66,6.24,6.36,15407.666669748,0
+LMFA.US,D,20220803,000000,6.42,7.02,6.42,6.96,31990.500006398,0
+LMFA.US,D,20220804,000000,6.84,6.9462,6.42,6.54,13781.000002756,0
+LMFA.US,D,20220805,000000,6.36,6.6,6.18,6.42,16086.166669884,0
+LMFA.US,D,20220808,000000,6.54,6.6,6.36,6.42,16025.000003205,0
+LMFA.US,D,20220809,000000,6.48,6.48,6.1938,6.3,7160.8333347655,0
+LMFA.US,D,20220810,000000,6.42,6.72,6.12,6.42,63563.166679379,0
+LMFA.US,D,20220811,000000,6.576,6.5994,6.48,6.48,8023.5000016047,0
+LMFA.US,D,20220812,000000,6.36,6.54,6.36,6.36,6610.6666679888,0
+LMFA.US,D,20220815,000000,6.33,6.54,6.33,6.42,7141.666668095,0
+LMFA.US,D,20220816,000000,6.36,6.54,6.3,6.48,8400.6666683468,0
+LMFA.US,D,20220817,000000,6.72,11.16,6.54,7.92,918451.00018369,0
+LMFA.US,D,20220818,000000,7.26,8.16,6.7206,7.98,153159.00003063,0
+LMFA.US,D,20220819,000000,8.16,8.46,7.14,8.4,70512.000014102,0
+LMFA.US,D,20220822,000000,8.28,9.48,6.84,6.84,184344.00003687,0
+LMFA.US,D,20220823,000000,6.9,7.6206,6.84,7.44,36517.66667397,0
+LMFA.US,D,20220824,000000,7.26,9,7.26,8.7,81934.33334972,0
+LMFA.US,D,20220825,000000,8.76,9.12,7.98,8.16,40820.166674831,0
+LMFA.US,D,20220826,000000,8.16,8.16,7.2006,7.38,11308.000002262,0
+LMFA.US,D,20220829,000000,7.44,7.8,7.4142,7.74,7672.1666682011,0
+LMFA.US,D,20220830,000000,7.92,8.04,7.4406,7.62,16314.16666993,0
+LMFA.US,D,20220831,000000,7.74,7.9194,7.38,7.8906,14523.666669571,0
+LMFA.US,D,20220901,000000,7.62,7.77,6.8406,7.0194,36937.500007387,0
+LMFA.US,D,20220902,000000,6.96,7.38,6.84,6.96,12296.666669126,0
+LMFA.US,D,20220906,000000,6.84,7.14,6.78,6.9006,5993.6666678654,0
+LMFA.US,D,20220907,000000,6.9162,7.0086,6.78,6.84,4961.666667659,0
+LMFA.US,D,20220908,000000,7.0194,7.2,6.72,6.78,16369.16666994,0
+LMFA.US,D,20220909,000000,6.84,7.74,6.84,7.5,27548.50000551,0
+LMFA.US,D,20220912,000000,7.56,8.2794,7.56,7.8,19585.166670584,0
+LMFA.US,D,20220913,000000,7.74,7.74,7.14,7.4832,11222.333335578,0
+LMFA.US,D,20220914,000000,7.632,7.7994,7.2,7.32,23600.833338054,0
+LMFA.US,D,20220915,000000,7.44,7.5198,7.26,7.38,4240.6666675148,0
+LMFA.US,D,20220916,000000,7.38,7.56,6.72,7.08,11835.166669034,0
+LMFA.US,D,20220919,000000,6.972,6.972,6.78,6.9,2331.1666671329,0
+LMFA.US,D,20220920,000000,6.96,6.96,6.6348,6.72,4692.3333342718,0
+LMFA.US,D,20220921,000000,6.72,6.7806,6.42,6.54,2368.6666671404,0
+LMFA.US,D,20220922,000000,6.4134,6.4134,5.8548,6.0006,9974.1666686615,0
+LMFA.US,D,20220923,000000,6.06,6.06,5.7324,5.7396,1991.666667065,0
+LMFA.US,D,20220926,000000,6.06,6.18,5.655,5.8194,5057.5000010115,0
+LMFA.US,D,20220927,000000,5.7048,6.12,5.7048,5.82,7930.000001586,0
+LMFA.US,D,20220928,000000,6.06,6.12,5.7672,5.9394,1722.5000003445,0
+LMFA.US,D,20220929,000000,5.9406,5.9988,5.526,5.7978,3384.1666673435,0
+LMFA.US,D,20220930,000000,5.9694,6,5.5356,5.82,1807.3333336948,0
+LMFA.US,D,20221003,000000,5.76,6.18,5.5368,6.18,7736.3333348806,0
+LMFA.US,D,20221004,000000,6.12,6.144,6,6,2291.666667125,0
+LMFA.US,D,20221005,000000,5.94,6.12,5.5902,5.76,4451.1666675569,0
+LMFA.US,D,20221006,000000,5.76,6,5.598,5.598,4251.8333341837,0
+LMFA.US,D,20221007,000000,5.6004,5.7903,5.598,5.6412,3157.5000006315,0
+LMFA.US,D,20221010,000000,5.598,6,5.58,5.7924,2019.8333337373,0
+LMFA.US,D,20221011,000000,5.8776,6,5.52,5.6988,10754.500002151,0
+LMFA.US,D,20221012,000000,5.9856,5.9856,5.6406,5.7,3809.0000007618,0
+LMFA.US,D,20221013,000000,5.5242,5.73,5.5242,5.7006,1837.6666670342,0
+LMFA.US,D,20221014,000000,5.64,5.64,5.1156,5.4906,10140.500002028,0
+LMFA.US,D,20221017,000000,5.3706,5.5524,5.3706,5.4606,3725.1666674117,0
+LMFA.US,D,20221018,000000,5.595,5.6124,5.37,5.409,4936.3333343206,0
+LMFA.US,D,20221019,000000,5.52,6.42,5.28001,5.46,99206.666686508,0
+LMFA.US,D,20221020,000000,5.4,5.7174,5.316,5.5638,3553.6666673774,0
+LMFA.US,D,20221021,000000,5.7,5.7,5.28,5.46,6209.3333345752,0
+LMFA.US,D,20221024,000000,5.58,5.6706,5.169,5.3748,2042.1666670751,0
+LMFA.US,D,20221025,000000,5.34,5.57939,5.28,5.55001,5918.8333345171,0
+LMFA.US,D,20221026,000000,5.52,5.85599,5.46,5.61,4944.5000009889,0
+LMFA.US,D,20221027,000000,5.76,5.82,5.52,5.6664,3446.8333340227,0
+LMFA.US,D,20221028,000000,5.58,6.24,5.5674,6.057,25203.166671707,0
+LMFA.US,D,20221031,000000,6,6,5.6448,5.8344,3147.1666672961,0
+LMFA.US,D,20221101,000000,6,6,5.4,5.4816,6194.8333345723,0
+LMFA.US,D,20221102,000000,5.46,5.5518,5.3424,5.4,5705.3333344744,0
+LMFA.US,D,20221103,000000,5.4,5.4312,5.1924,5.235,4974.5000009949,0
+LMFA.US,D,20221104,000000,5.28,5.3724,5.1282,5.34,8507.0000017014,0
+LMFA.US,D,20221107,000000,5.3813,5.39879,5.22054,5.36628,3085.5000006171,0
+LMFA.US,D,20221108,000000,5.4,5.4,4.8006,4.98001,13374.833336008,0
+LMFA.US,D,20221109,000000,4.9824,4.9824,4.68059,4.6812,4758.333334285,0
+LMFA.US,D,20221110,000000,4.8174,5.0724,4.6806,4.89,14260.333336185,0
+LMFA.US,D,20221111,000000,4.8,5.1,4.68,5.082,9924.3333353182,0
+LMFA.US,D,20221114,000000,5.10179,5.1024,4.707,4.8,17507.666670168,0
+LMFA.US,D,20221115,000000,4.8474,4.8762,4.698,4.7046,6200.6666679068,0
+LMFA.US,D,20221116,000000,4.698,4.746,4.5747,4.578,5818.0000011636,0
+LMFA.US,D,20221117,000000,4.623,4.6974,4.5606,4.6794,3575.3333340484,0
+LMFA.US,D,20221118,000000,4.62,4.82429,4.56,4.7022,9843.1666686353,0
+LMFA.US,D,20221121,000000,4.6212,4.7922,4.446,4.4766,7070.5000014141,0
+LMFA.US,D,20221122,000000,4.56,4.64219,4.3854,4.3854,2674.1666672015,0
+LMFA.US,D,20221123,000000,4.3989,4.7223,4.3989,4.5444,5010.6666676688,0
+LMFA.US,D,20221125,000000,4.5,4.5,4.44,4.44,1531.1666669729,0
+LMFA.US,D,20221128,000000,4.4367,4.4838,4.2666,4.2894,7752.8333348839,0
+LMFA.US,D,20221129,000000,4.2,4.374,4.2,4.374,3191.8333339717,0
+LMFA.US,D,20221130,000000,4.2006,4.3632,3.4806,4.02,18364.500003673,0
+LMFA.US,D,20221201,000000,4.0524,4.2084,4.02,4.02,11338.166668934,0
+LMFA.US,D,20221202,000000,3.9774,4.026,3.6822,3.7806,14027.166669472,0
+LMFA.US,D,20221205,000000,3.75,3.9,3.726,3.726,3334.0000006668,0
+LMFA.US,D,20221206,000000,3.7254,4.7514,3.618,3.7836,73385.500014677,0
+LMFA.US,D,20221207,000000,3.636,3.78,3.456,3.6462,17556.833336845,0
+LMFA.US,D,20221208,000000,3.5124,3.78,3.5124,3.7794,11281.83333559,0
+LMFA.US,D,20221209,000000,3.72,3.84,3.66,3.822,6966.0000013932,0
+LMFA.US,D,20221212,000000,3.9,3.96,3.6,3.8214,3462.8333340259,0
+LMFA.US,D,20221213,000000,3.78,3.8412,3.6,3.6534,6236.666667914,0
+LMFA.US,D,20221214,000000,3.642,3.8994,3.606,3.8706,7292.3333347918,0
+LMFA.US,D,20221215,000000,3.89879,4.14,3.66,4.14,11861.333335706,0
+LMFA.US,D,20221216,000000,4.2,4.2,3.90045,4.194,3515.000000703,0
+LMFA.US,D,20221219,000000,4.14,4.194,3.9,4.194,10328.333335399,0
+LMFA.US,D,20221220,000000,4.0503,4.23,3.9006,4.1604,9591.5000019183,0
+LMFA.US,D,20221221,000000,3.846,4.1388,3.84,3.8412,7987.5000015975,0
+LMFA.US,D,20221222,000000,3.9006,4.19939,3.9,3.9582,8375.1666683417,0
+LMFA.US,D,20221223,000000,3.9,4.0194,3.8406,4.0068,7292.5000014585,0
+LMFA.US,D,20221227,000000,3.84,3.84,3.6324,3.81,4565.6666675798,0
+LMFA.US,D,20221228,000000,3.6942,3.77999,3.60001,3.615,2165.8333337665,0
+LMFA.US,D,20221229,000000,3.6156,3.68431,3.339,3.54,3592.8333340519,0
+LMFA.US,D,20221230,000000,3.48,3.5142,3.312,3.312,4373.0000008746,0
+LMFA.US,D,20230103,000000,3.4374,3.4524,3.30001,3.3606,1274.3333335882,0
+LMFA.US,D,20230104,000000,3.36,3.5994,3.36,3.54,3318.333333997,0
+LMFA.US,D,20230105,000000,3.414,3.7206,3.414,3.7104,11791.833335692,0
+LMFA.US,D,20230106,000000,3.68101,3.78,3.48,3.72001,7662.6666681992,0
+LMFA.US,D,20230109,000000,3.78,4.14,3.6,4.0806,4911.1666676489,0
+LMFA.US,D,20230110,000000,4.0452,4.26,3.87329,4.0854,2601.1666671869,0
+LMFA.US,D,20230111,000000,4.26,4.3014,4.0842,4.2,3858.6666674384,0
+LMFA.US,D,20230112,000000,4.08,4.848,4.08,4.53,36753.666674017,0
+LMFA.US,D,20230113,000000,4.5,4.992,4.5,4.74,21624.833337658,0
+LMFA.US,D,20230117,000000,5.202,5.202,4.86,4.9266,12206.333335775,0
+LMFA.US,D,20230118,000000,4.92661,5.202,4.272,4.29589,14456.000002891,0
+LMFA.US,D,20230119,000000,4.32,4.3404,4.2,4.2186,2021.1666670709,0
+LMFA.US,D,20230120,000000,4.26,4.3299,4.23,4.31197,9424.1666685515,0
+LMFA.US,D,20230123,000000,4.3674,4.5324,4.32,4.3326,4400.8333342135,0
+LMFA.US,D,20230124,000000,4.446,4.57739,4.2336,4.3806,9665.000001933,0
+LMFA.US,D,20230125,000000,4.3806,4.4796,4.233,4.2672,1978.1666670623,0
+LMFA.US,D,20230126,000000,4.26721,4.6074,4.26721,4.38246,8478.333335029,0
+LMFA.US,D,20230127,000000,4.3974,4.4574,4.2774,4.4574,9279.5000018559,0
+LMFA.US,D,20230130,000000,4.4724,4.4724,4.206,4.206,4229.8333341793,0
+LMFA.US,D,20230131,000000,4.2024,4.36314,4.2024,4.2924,9702.5000019405,0
+LMFA.US,D,20230201,000000,4.3074,4.33739,4.2,4.2222,8457.0000016914,0
+LMFA.US,D,20230202,000000,4.1724,4.5594,4.1724,4.35,14049.666669477,0
+LMFA.US,D,20230203,000000,4.3212,4.49634,4.1724,4.1748,16456.000003291,0
+LMFA.US,D,20230206,000000,4.1748,5.01,4.1748,4.8954,63533.500012707,0
+LMFA.US,D,20230207,000000,4.68,4.92,4.65331,4.8897,19664.833337266,0
+LMFA.US,D,20230208,000000,4.86,4.92,4.74,4.79941,11819.833335697,0
+LMFA.US,D,20230209,000000,4.92,4.98,4.6614,4.92,9459.5000018919,0
+LMFA.US,D,20230210,000000,4.7274,4.7424,4.6674,4.74,3282.8333339899,0
+LMFA.US,D,20230213,000000,4.6674,5.826,4.5774,5.712,107627.16668819,0
+LMFA.US,D,20230214,000000,5.94,6.6,5.7612,6.24,92144.333351762,0
+LMFA.US,D,20230215,000000,6.42,6.48,6.06,6.42,39543.333341242,0
+LMFA.US,D,20230216,000000,6.66,7.14,6.33,6.96,43993.000008799,0
+LMFA.US,D,20230217,000000,7.08,8.0394,6.96,7.92,87532.33335084,0
+LMFA.US,D,20230221,000000,8.52,8.52,7.38,7.44,66168.000013234,0
+LMFA.US,D,20230222,000000,7.5,7.551,6,6.54,79248.333349183,0
+LMFA.US,D,20230223,000000,6.72,7.32,6.6,7.32,34533.166673573,0
+LMFA.US,D,20230224,000000,7.62,7.98,7.0806,7.74,90007.833351335,0
+LMFA.US,D,20230227,000000,7.98,8.874,7.5882,7.8462,210784.00004216,0
+LMFA.US,D,20230228,000000,8.1,8.4882,7.26,7.86,89809.666684629,0
+LMFA.US,D,20230301,000000,7.68,7.8,6.12,6.72,150581.66669678,0
+LMFA.US,D,20230302,000000,6.66,6.66,5.7,5.754,92192.666685105,0
+LMFA.US,D,20230303,000000,5.94,6.18,4.9074,5.1606,70230.500014046,0
+LMFA.US,D,20230306,000000,5.16,5.35652,4.656,5.04,44509.166675569,0
+LMFA.US,D,20230307,000000,4.9086,5.04,4.5624,4.7436,37088.000007418,0
+LMFA.US,D,20230308,000000,4.7262,5.0754,4.5,4.5,18254.833336984,0
+LMFA.US,D,20230309,000000,4.5516,4.638,4.38,4.4526,16472.000003294,0
+LMFA.US,D,20230310,000000,4.3842,4.488,4.383,4.38421,10609.000002122,0
+LMFA.US,D,20230313,000000,4.2678,4.614,4.2078,4.38,20731.166670813,0
+LMFA.US,D,20230314,000000,4.5,4.74599,4.3824,4.5,25768.16667182,0
+LMFA.US,D,20230315,000000,4.5,4.50179,4.3824,4.3824,5370.000001074,0
+LMFA.US,D,20230316,000000,4.41,4.536,4.3824,4.5,27114.333338756,0
+LMFA.US,D,20230317,000000,4.536,4.9068,4.44,4.86,32594.500006519,0
+LMFA.US,D,20230320,000000,4.8,5.238,4.8,4.9524,35872.833340508,0
+LMFA.US,D,20230321,000000,4.9524,4.9824,4.56,4.848,28368.66667234,0
+LMFA.US,D,20230322,000000,4.8324,4.9074,4.7874,4.9074,7540.8333348415,0
+LMFA.US,D,20230323,000000,4.8924,4.9074,4.7724,4.7874,10310.333335395,0
+LMFA.US,D,20230324,000000,4.7574,5.0124,4.7436,5.0124,17675.833336868,0
+LMFA.US,D,20230327,000000,5.0274,5.0274,4.6074,4.62,37279.666674123,0
+LMFA.US,D,20230328,000000,4.6374,4.6374,4.2054,4.2924,9774.6666686216,0
+LMFA.US,D,20230329,000000,4.34671,4.4274,4.32,4.3392,8411.8333350157,0
+LMFA.US,D,20230330,000000,4.32001,4.4622,4.296,4.4616,2877.1666672421,0
+LMFA.US,D,20230331,000000,4.4724,4.68,4.4388,4.68,15769.500003154,0
+LMFA.US,D,20230403,000000,4.6524,4.8774,4.5024,4.77539,20939.833337521,0
+LMFA.US,D,20230404,000000,4.5588,4.74,4.515,4.569,6020.5000012041,0
+LMFA.US,D,20230405,000000,4.572,4.7424,4.572,4.716,15174.000003035,0
+LMFA.US,D,20230406,000000,4.5924,4.8924,4.5924,4.6824,9410.6666685488,0
+LMFA.US,D,20230410,000000,4.8,4.8324,4.683,4.779,6577.6666679822,0
+LMFA.US,D,20230411,000000,4.8324,5.0724,4.8324,4.95476,15322.666669731,0
+LMFA.US,D,20230412,000000,4.98,5.2074,4.98,5.1924,15282.000003056,0
+LMFA.US,D,20230413,000000,5.34,5.7834,5.34,5.64,41138.166674894,0
+LMFA.US,D,20230414,000000,5.64,5.64,4.764,5.1314,19804.500003961,0
+LMFA.US,D,20230417,000000,5.166,5.45999,4.746,4.8042,14280.333336189,0
+LMFA.US,D,20230418,000000,4.92,4.935,4.5012,4.548,13017.16666927,0
+LMFA.US,D,20230419,000000,4.5234,4.6752,4.368,4.5006,9071.666668481,0
+LMFA.US,D,20230420,000000,4.3416,4.5156,4.332,4.5078,5362.0000010724,0
+LMFA.US,D,20230421,000000,4.3812,4.5072,4.2006,4.2156,12432.500002487,0
+LMFA.US,D,20230424,000000,4.32,4.44,4.245,4.29,8974.0000017948,0
+LMFA.US,D,20230425,000000,4.2474,4.4574,4.2474,4.2954,2832.3333338998,0
+LMFA.US,D,20230426,000000,4.32,4.32,4.1793,4.2,10411.666668749,0
+LMFA.US,D,20230427,000000,4.185,4.2624,4.185,4.2624,9138.5000018277,0
+LMFA.US,D,20230428,000000,4.2,5.07,4.1874,4.68,51932.666677053,0
+LMFA.US,D,20230501,000000,4.38,4.6188,4.335,4.38,22090.666671085,0
+LMFA.US,D,20230502,000000,4.3674,4.3938,4.3272,4.3884,3044.3333339422,0
+LMFA.US,D,20230503,000000,4.3944,4.4568,4.335,4.3674,4232.3333341798,0
+LMFA.US,D,20230504,000000,4.353,4.515,4.353,4.515,6583.6666679834,0
+LMFA.US,D,20230505,000000,4.413,4.5516,4.413,4.4604,1421.8333336177,0
+LMFA.US,D,20230508,000000,4.5522,4.5522,4.2174,4.407,59666.500011933,0
+LMFA.US,D,20230509,000000,4.3422,4.4868,4.26,4.38,5438.1666677543,0
+LMFA.US,D,20230510,000000,4.29,4.4802,4.26,4.4802,3793.333334092,0
+LMFA.US,D,20230511,000000,4.37611,4.4646,4.2774,4.38,2229.0000004458,0
+LMFA.US,D,20230512,000000,4.44,4.49999,4.32,4.4574,2569.6666671806,0
+LMFA.US,D,20230515,000000,7.74,8.22,5.343,6.24,6980390.1680627,0
+LMFA.US,D,20230516,000000,5.0994,5.274,4.7166,4.8,235693.50004714,0
+LMFA.US,D,20230517,000000,4.656,5.1468,4.632,5.1468,84853.333350304,0
+LMFA.US,D,20230518,000000,4.986,5.04,4.608,4.608,32173.166673101,0
+LMFA.US,D,20230519,000000,4.62,4.76759,4.50061,4.5012,12966.500002593,0
+LMFA.US,D,20230522,000000,4.5006,4.62,4.5006,4.5078,10071.833335348,0
+LMFA.US,D,20230523,000000,4.62,4.8594,4.5,4.6062,20956.000004191,0
+LMFA.US,D,20230524,000000,4.512,4.7376,4.5006,4.5018,9359.8333352053,0
+LMFA.US,D,20230525,000000,4.53,4.62,4.3224,4.3776,15852.833336504,0
+LMFA.US,D,20230526,000000,4.3776,4.4964,4.32,4.4118,5593.5000011187,0
+LMFA.US,D,20230530,000000,4.62,4.62,4.3236,4.4106,8088.5000016177,0
+LMFA.US,D,20230531,000000,4.4838,4.4838,3.7818,4.32,25670.833338467,0
+LMFA.US,D,20230601,000000,4.44,4.44,4.2534,4.41,13785.33333609,0
+LMFA.US,D,20230602,000000,4.41,4.41,4.326,4.3686,5023.0000010046,0
+LMFA.US,D,20230605,000000,4.26,4.37159,3.9348,4.2141,13161.333335966,0
+LMFA.US,D,20230606,000000,4.26,4.38,3.996,4.176,11066.16666888,0
+LMFA.US,D,20230607,000000,4.38,4.38,3.966,4.086,7978.1666682623,0
+LMFA.US,D,20230608,000000,4.17,4.2588,4.02,4.161,7843.1666682353,0
+LMFA.US,D,20230609,000000,4.161,4.416,4.161,4.3308,18749.333337083,0
+LMFA.US,D,20230612,000000,4.26,4.5,4.2012,4.43879,12248.166669116,0
+LMFA.US,D,20230613,000000,4.3176,4.4376,4.08,4.2606,6485.5000012971,0
+LMFA.US,D,20230614,000000,4.251,4.368,4.14,4.1406,21227.833337579,0
+LMFA.US,D,20230615,000000,4.14,4.4394,4.05,4.1802,7791.666668225,0
+LMFA.US,D,20230616,000000,4.2384,4.32,4.0776,4.3188,8539.0000017078,0
+LMFA.US,D,20230620,000000,4.1892,4.32,4.176,4.215,2782.3333338898,0
+LMFA.US,D,20230621,000000,4.131,4.656,4.131,4.656,32853.666673237,0
+LMFA.US,D,20230622,000000,4.548,4.758,4.326,4.6794,15089.500003018,0
+LMFA.US,D,20230623,000000,4.3332,4.998,4.3332,4.968,42010.333341735,0
+LMFA.US,D,20230626,000000,4.98,4.98,4.686,4.8186,10348.833335403,0
+LMFA.US,D,20230627,000000,4.644,4.7988,4.482,4.6224,16942.000003388,0
+LMFA.US,D,20230628,000000,4.74,4.74,4.0806,4.176,17779.666670223,0
+LMFA.US,D,20230629,000000,4.2,4.332,4.1415,4.2006,3859.0000007718,0
+LMFA.US,D,20230630,000000,4.3194,4.3194,4.1412,4.2006,3323.1666673313,0
+LMFA.US,D,20230703,000000,4.2,4.32,4.152,4.3104,1906.0000003812,0
+LMFA.US,D,20230705,000000,4.26301,4.32,4.206,4.3194,2807.8333338949,0
+LMFA.US,D,20230706,000000,4.4406,4.49579,4.086,4.26,13418.000002684,0
+LMFA.US,D,20230707,000000,4.14,4.326,4.14,4.1982,2368.0000004736,0
+LMFA.US,D,20230710,000000,4.2,4.3218,4.15379,4.2444,15250.333336383,0
+LMFA.US,D,20230711,000000,4.1142,4.3482,4.1142,4.23,7185.000001437,0
+LMFA.US,D,20230712,000000,4.38,4.644,4.38,4.4406,31297.666672926,0
+LMFA.US,D,20230713,000000,4.44,5.1666,4.26,4.626,129077.00002582,0
+LMFA.US,D,20230714,000000,4.8399,4.8399,4.3326,4.3734,30538.833339441,0
+LMFA.US,D,20230717,000000,4.332,4.5834,4.272,4.272,9973.0000019946,0
+LMFA.US,D,20230718,000000,4.3338,4.3704,4.26,4.26,7052.3333347438,0
+LMFA.US,D,20230719,000000,4.26,4.5672,4.26,4.446,7010.8333347355,0
+LMFA.US,D,20230720,000000,4.434,4.446,4.37939,4.44,5523.0000011046,0
+LMFA.US,D,20230721,000000,4.293,4.458,4.26,4.272,4077.5000008155,0
+LMFA.US,D,20230724,000000,4.32,4.5,4.26,4.3212,5745.3333344824,0
+LMFA.US,D,20230725,000000,4.26,4.3734,4.128,4.14,10968.16666886,0
+LMFA.US,D,20230726,000000,4.1274,4.26,4.083,4.19879,5505.6666677678,0
+LMFA.US,D,20230727,000000,4.1754,4.248,3.9618,4.02,8104.5000016209,0
+LMFA.US,D,20230728,000000,4.0962,4.26,4.0962,4.1394,14673.666669601,0
+LMFA.US,D,20230731,000000,4.1322,4.26,4.0812,4.1424,2590.3333338514,0
+LMFA.US,D,20230801,000000,4.1562,4.2,4.143,4.1952,4181.1666675029,0
+LMFA.US,D,20230802,000000,4.17,4.17,4.125,4.14,2627.8333338589,0
+LMFA.US,D,20230803,000000,4.125,4.1394,4.0998,4.0998,1796.8333336927,0
+LMFA.US,D,20230804,000000,4.1424,4.20061,4.029,4.2,12534.33333584,0
+LMFA.US,D,20230807,000000,4.0824,4.2588,4.0824,4.2,4051.5000008103,0
+LMFA.US,D,20230808,000000,4.194,4.2588,4.1406,4.1406,4439.1666675545,0
+LMFA.US,D,20230809,000000,4.20001,4.3224,4.14061,4.3224,13372.166669341,0
+LMFA.US,D,20230810,000000,4.26001,4.32,4.20001,4.20541,6280.5000012561,0
+LMFA.US,D,20230811,000000,4.206,4.3524,4.2,4.20061,6605.8333346545,0
+LMFA.US,D,20230814,000000,4.3524,4.3524,3.768,3.771,126958.33335872,0
+LMFA.US,D,20230815,000000,3.7974,3.82499,3.7674,3.768,9436.3333352206,0
+LMFA.US,D,20230816,000000,3.78,3.78,3.522,3.5226,19048.50000381,0
+LMFA.US,D,20230817,000000,3.516,3.582,3.4824,3.525,5747.8333344829,0
+LMFA.US,D,20230818,000000,3.3348,3.54,3.306,3.486,9921.0000019842,0
+LMFA.US,D,20230821,000000,3.426,3.57,3.3606,3.57,2609.5000005219,0
+LMFA.US,D,20230822,000000,3.48869,3.5694,3.42373,3.564,1544.1666669755,0
+LMFA.US,D,20230823,000000,3.465,3.6624,3.465,3.6624,3805.5000007611,0
+LMFA.US,D,20230824,000000,3.6156,3.6732,3.603,3.63,2828.6666672324,0
+LMFA.US,D,20230825,000000,3.6474,3.6918,3.6306,3.6324,4486.3333342306,0
+LMFA.US,D,20230828,000000,3.6624,3.765,3.6474,3.7584,1517.8333336369,0
+LMFA.US,D,20230829,000000,3.75,3.936,3.75,3.84,32185.500006437,0
+LMFA.US,D,20230830,000000,3.795,3.8352,3.666,3.78,8829.6666684326,0
+LMFA.US,D,20230831,000000,3.77939,3.78,3.42,3.4572,18074.000003615,0
+LMFA.US,D,20230901,000000,3.414,3.51119,3.414,3.462,7156.3333347646,0
+LMFA.US,D,20230905,000000,3.48,3.6,3.48,3.543,1414.1666669495,0
+LMFA.US,D,20230906,000000,3.45,3.6024,3.45,3.513,790.5000001581,0
+LMFA.US,D,20230907,000000,3.6,3.6,3.34981,3.5388,2771.1666672209,0
+LMFA.US,D,20230908,000000,3.42,3.48,3.36,3.48,803.333333494,0
+LMFA.US,D,20230911,000000,3.3915,3.48,3.36,3.366,3529.6666673726,0
+LMFA.US,D,20230912,000000,3.366,3.47999,3.303,3.36,2519.6666671706,0
+LMFA.US,D,20230913,000000,3.3834,3.48,3.3132,3.324,1824.1666670315,0
+LMFA.US,D,20230914,000000,3.474,3.5094,3.3222,3.456,1309.5000002619,0
+LMFA.US,D,20230915,000000,3.4458,3.69,3.375,3.69,8691.3333350716,0
+LMFA.US,D,20230918,000000,3.375,3.69,3.3,3.3612,15946.000003189,0
+LMFA.US,D,20230919,000000,3.3,3.3774,3.3,3.3336,4925.6666676518,0
+LMFA.US,D,20230920,000000,3.3024,3.402,3.3024,3.3594,2247.5000004495,0
+LMFA.US,D,20230921,000000,3.3174,3.3594,3.144,3.144,8313.8333349961,0
+LMFA.US,D,20230922,000000,3.1644,3.1938,3.003,3.06,3081.0000006162,0
+LMFA.US,D,20230925,000000,3,3.114,2.85,2.862,7885.3333349104,0
+LMFA.US,D,20230926,000000,2.856,3,2.856,2.97425,2338.8333338011,0
+LMFA.US,D,20230927,000000,2.9994,2.9994,2.856,2.856,3589.1666673845,0
+LMFA.US,D,20230928,000000,2.9244,2.925,2.796,2.8686,4649.1666675965,0
+LMFA.US,D,20230929,000000,2.8866,2.9706,2.796,2.928,1281.5000002563,0
+LMFA.US,D,20231002,000000,3.018,3.066,2.9412,3.0624,6822.0000013644,0
+LMFA.US,D,20231003,000000,2.8878,2.967,2.796,2.886,1653.0000003306,0
+LMFA.US,D,20231004,000000,3.0258,3.0258,2.76,2.88,1951.1666670569,0
+LMFA.US,D,20231005,000000,2.8824,2.9118,2.8068,2.8068,5132.6666676932,0
+LMFA.US,D,20231006,000000,2.82,2.8668,2.7006,2.7012,1106.8333335547,0
+LMFA.US,D,20231009,000000,2.7,2.73,2.2926,2.52,7770.6666682208,0
+LMFA.US,D,20231010,000000,2.466,2.874,2.406,2.69939,603.1666667873,0
+LMFA.US,D,20231011,000000,2.6994,2.7,2.4066,2.4132,7907.8333349149,0
+LMFA.US,D,20231012,000000,2.445,2.84999,2.445,2.52006,1378.5000002757,0
+LMFA.US,D,20231013,000000,2.55,2.58,2.316,2.52,6787.3333346908,0
+LMFA.US,D,20231016,000000,2.4474,2.676,2.4474,2.5422,2707.3333338748,0
+LMFA.US,D,20231017,000000,2.3454,2.6976,2.28,2.514,6371.5000012743,0
+LMFA.US,D,20231018,000000,2.58,2.694,2.4,2.6682,7530.5000015061,0
+LMFA.US,D,20231019,000000,2.58,2.64,2.4,2.46,11431.33333562,0
+LMFA.US,D,20231020,000000,2.52,3.1554,2.52,2.7918,874216.00017484,0
+LMFA.US,D,20231023,000000,2.7888,2.826,2.256,2.4726,471472.33342763,0
+LMFA.US,D,20231024,000000,2.592,2.7126,2.1366,2.2368,343369.83340201,0
+LMFA.US,D,20231025,000000,2.202,2.97,1.98,2.64,236222.50004724,0
+LMFA.US,D,20231026,000000,2.3088,2.4024,2.172,2.4,40774.500008155,0
+LMFA.US,D,20231027,000000,2.3184,2.4,2.2218,2.334,16321.666669931,0
+LMFA.US,D,20231030,000000,2.226,2.34,2.226,2.28,23870.833338107,0
+LMFA.US,D,20231031,000000,2.22,2.322,2.172,2.322,16422.333336618,0
+LMFA.US,D,20231101,000000,2.31,2.37,2.0646,2.2668,40113.166674689,0
+LMFA.US,D,20231102,000000,2.2434,2.4,2.13,2.4,26917.833338717,0
+LMFA.US,D,20231103,000000,2.30251,2.574,2.28,2.5032,26968.833338727,0
+LMFA.US,D,20231106,000000,2.5506,2.5506,2.28,2.4474,10260.666668719,0
+LMFA.US,D,20231107,000000,2.3676,2.556,2.26946,2.406,4554.8333342443,0
+LMFA.US,D,20231108,000000,2.4,2.52,2.2812,2.514,6696.5000013393,0
+LMFA.US,D,20231109,000000,2.403,2.69881,2.4006,2.4822,32950.666673257,0
+LMFA.US,D,20231110,000000,2.3754,2.48159,2.2806,2.4,6979.1666680625,0
+LMFA.US,D,20231113,000000,2.43331,2.50439,2.16,2.3394,10335.8333354,0
+LMFA.US,D,20231114,000000,2.2794,2.4144,2.1756,2.34,12753.000002551,0
+LMFA.US,D,20231115,000000,2.4936,2.57819,2.202,2.286,365179.83340637,0
+LMFA.US,D,20231116,000000,2.2632,2.31,1.8624,1.926,84792.333350292,0
+LMFA.US,D,20231117,000000,1.8774,1.92,1.68361,1.7406,55448.00001109,0
+LMFA.US,D,20231120,000000,1.77,1.9524,1.77,1.815,37434.000007487,0
+LMFA.US,D,20231121,000000,1.818,1.818,1.6746,1.6746,28117.500005624,0
+LMFA.US,D,20231122,000000,1.68,1.7334,1.63289,1.68,30460.500006092,0
+LMFA.US,D,20231124,000000,1.68,1.83,1.635,1.8156,34931.33334032,0
+LMFA.US,D,20231127,000000,1.8,2.025,1.7706,1.866,65764.66667982,0
+LMFA.US,D,20231128,000000,1.9038,1.9824,1.8432,1.9368,55615.16667779,0
+LMFA.US,D,20231129,000000,1.9368,2.0388,1.932,1.962,14364.833336206,0
+LMFA.US,D,20231130,000000,1.92,1.98,1.8,1.8636,20849.00000417,0
+LMFA.US,D,20231201,000000,1.8318,2.0268,1.8318,1.926,34124.833340158,0
+LMFA.US,D,20231204,000000,2.0388,2.3718,1.8906,2.028,383117.33340996,0
+LMFA.US,D,20231205,000000,2.0904,2.4594,1.95,2.0364,1232053.3335797,0
+LMFA.US,D,20231206,000000,2.16,2.16,1.8138,1.9494,262040.33338574,0
+LMFA.US,D,20231207,000000,1.854,1.884,1.71,1.8216,127222.16669211,0
+LMFA.US,D,20231208,000000,1.8,2.1,1.8,2.034,181720.50003634,0
+LMFA.US,D,20231211,000000,2.055,2.31,1.944,1.986,233274.00004665,0
+LMFA.US,D,20231212,000000,2.1,2.1,1.9398,1.9794,67730.83334688,0
+LMFA.US,D,20231213,000000,2.028,2.17199,1.9398,2.1,167541.33336684,0
+LMFA.US,D,20231214,000000,1.992,2.37,1.992,2.2716,139496.5000279,0
+LMFA.US,D,20231215,000000,2.22,2.2434,1.8258,1.86,292341.00005847,0
+LMFA.US,D,20231218,000000,1.8432,2.26229,1.8042,2.1996,281588.83338965,0
+LMFA.US,D,20231219,000000,2.4,2.61,2.223,2.3646,262404.00005248,0
+LMFA.US,D,20231220,000000,2.4102,2.5794,2.25,2.3994,192372.16670514,0
+LMFA.US,D,20231221,000000,2.46,2.7636,2.3106,2.727,159429.50003189,0
+LMFA.US,D,20231222,000000,3,3.4962,2.8806,3.468,475850.3334285,0
+LMFA.US,D,20231226,000000,3.54,4.278,3.48,4.14,469070.33342715,0
+LMFA.US,D,20231227,000000,4.32,5.82,4.266,5.49,697151.00013943,0
+LMFA.US,D,20231228,000000,5.52,5.52,3.9678,4.416,555474.33344443,0
+LMFA.US,D,20231229,000000,4.7406,4.78916,3.3444,3.699,481248.00009625,0
+LMFA.US,D,20240102,000000,4.068,4.2894,3.606,3.7734,276242.50005525,0
+LMFA.US,D,20240103,000000,3.72,4.1562,3.2412,4.1376,232098.83337975,0
+LMFA.US,D,20240104,000000,4.2078,4.5786,3.819,4.3176,174285.50003486,0
+LMFA.US,D,20240105,000000,4.3194,4.3194,3.42,3.8364,124763.66669162,0
+LMFA.US,D,20240108,000000,4.0602,4.44,3.84,4.188,267584.83338685,0
+LMFA.US,D,20240109,000000,4.314,4.314,3.9324,4.236,126360.66669194,0
+LMFA.US,D,20240110,000000,4.08,4.464,3.9006,4.26,122540.00002451,0
+LMFA.US,D,20240111,000000,4.326,4.548,3.666,3.9534,179205.00003584,0
+LMFA.US,D,20240112,000000,3.834,3.834,2.8794,3.174,177260.33336879,0
+LMFA.US,D,20240116,000000,3.2508,3.2754,2.88,3.054,70323.500014065,0
+LMFA.US,D,20240117,000000,2.94,3.0714,2.73,3.0534,51881.33334371,0
+LMFA.US,D,20240118,000000,3.12,3.201,2.3322,2.574,98910.666686449,0
+LMFA.US,D,20240119,000000,2.574,2.7,2.3466,2.6226,54961.666677659,0
+LMFA.US,D,20240122,000000,2.7,2.844,2.481,2.766,52393.666677145,0
+LMFA.US,D,20240123,000000,2.7132,2.874,2.5812,2.7162,32347.500006469,0
+LMFA.US,D,20240124,000000,2.67,2.994,2.58001,2.814,44222.666675511,0
+LMFA.US,D,20240125,000000,2.70121,2.76,2.52,2.634,26229.500005246,0
+LMFA.US,D,20240126,000000,2.646,3,2.646,3,78564.833349046,0
+LMFA.US,D,20240129,000000,3.0636,3.234,2.9406,3.174,30862.666672839,0
+LMFA.US,D,20240130,000000,3.1752,3.4134,2.946,3.156,80596.833349453,0
+LMFA.US,D,20240131,000000,3.048,3.24,2.8404,3.174,36604.833340654,0
+LMFA.US,D,20240201,000000,3.1014,3.1014,2.703,2.826,49272.166676521,0
+LMFA.US,D,20240202,000000,2.76,2.964,2.706,2.868,10285.166668724,0
+LMFA.US,D,20240205,000000,2.868,2.877,2.5272,2.628,32744.833339882,0
+LMFA.US,D,20240206,000000,2.628,2.7066,2.4018,2.634,53025.833343938,0
+LMFA.US,D,20240207,000000,2.436,2.6058,2.202,2.448,72249.833347783,0
+LMFA.US,D,20240208,000000,2.355,2.667,2.34,2.5806,66374.166679941,0
+LMFA.US,D,20240209,000000,2.82,2.94,2.7192,2.856,84305.333350194,0
+LMFA.US,D,20240212,000000,2.8776,3.2934,2.79,3.0102,87055.500017411,0
+LMFA.US,D,20240213,000000,2.82,3.102,2.6706,2.9376,40298.00000806,0
+LMFA.US,D,20240214,000000,3.12,3.2634,2.94,3.1086,80055.000016011,0
+LMFA.US,D,20240215,000000,3.27,4.38,3.243,3.54,684371.50013687,0
+LMFA.US,D,20240216,000000,3.72,3.7758,3.42,3.594,109603.16668859,0
+LMFA.US,D,20240220,000000,3.54,3.5994,3.0888,3.282,65497.833346433,0
+LMFA.US,D,20240221,000000,3.1578,3.3,2.88,3.054,47357.666676138,0
+LMFA.US,D,20240222,000000,3,3.18,2.8518,3.174,49221.166676511,0
+LMFA.US,D,20240223,000000,3.12,3.12,2.5908,2.874,23289.333337991,0
+LMFA.US,D,20240226,000000,2.94,3.3,2.8518,3.24,134052.66669348,0
+LMFA.US,D,20240227,000000,3.36,3.48,3.09,3.2094,200387.16670674,0
+LMFA.US,D,20240228,000000,3.42,3.84,3.132,3.2376,351509.83340364,0
+LMFA.US,D,20240229,000000,3.2364,3.6594,3.18,3.444,213257.16670932,0
+LMFA.US,D,20240301,000000,3.3,3.42,3.1776,3.408,65275.833346388,0
+LMFA.US,D,20240304,000000,3.5832,3.7092,3.312,3.474,138500.5000277,0
+LMFA.US,D,20240305,000000,3.24,3.4182,2.793,2.862,122387.66669114,0
+LMFA.US,D,20240306,000000,2.8728,3,2.7036,2.862,74313.166681529,0
+LMFA.US,D,20240307,000000,2.784,3.12,2.76,2.874,41240.833341581,0
+LMFA.US,D,20240308,000000,2.76,2.787,2.4072,2.6046,332817.00006656,0
+LMFA.US,D,20240311,000000,2.9646,3.66,2.8644,3.393,1008043.3335349,0
+LMFA.US,D,20240312,000000,3.26,3.55,3.06,3.26,454824,0
+LMFA.US,D,20240313,000000,3.26,3.5799,3.18,3.31,205817,0
+LMFA.US,D,20240314,000000,3.25,3.31,3.01,3.05,195935,0
+LMFA.US,D,20240315,000000,3.03,3.23,2.86,3.18,623179,0
+LMFA.US,D,20240318,000000,3.14,3.3565,2.87,2.87,153839,0
+LMFA.US,D,20240319,000000,2.75,2.75,2.56,2.72,214189,0
+LMFA.US,D,20240320,000000,2.7,2.93,2.6301,2.93,173158,0
+LMFA.US,D,20240321,000000,2.86,2.9899,2.86,2.9,44045,0
+LMFA.US,D,20240322,000000,2.82,2.85,2.55,2.67,90225,0
+LMFA.US,D,20240325,000000,2.72,3.058,2.7001,3.03,240293,0
+LMFA.US,D,20240326,000000,2.99,2.99,2.7805,2.88,45764,0
+LMFA.US,D,20240327,000000,3,3.23,2.885,3.2,112132,0
+LMFA.US,D,20240328,000000,3.25,3.74,3.2,3.66,191230,0
+LMFA.US,D,20240401,000000,3.77,3.77,3.3205,3.43,149402,0
+LMFA.US,D,20240402,000000,3.25,3.32,3.11,3.22,85404,0
+LMFA.US,D,20240403,000000,3.2,3.469,3.1,3.34,66539,0
+LMFA.US,D,20240404,000000,3.3,3.52,3.28,3.34,78257,0
+LMFA.US,D,20240405,000000,3.3,3.4582,3.22,3.25,32766,0
+LMFA.US,D,20240408,000000,3.41,3.58,3.2201,3.32,76409,0
+LMFA.US,D,20240409,000000,3.3609,3.44,3.19,3.3,50273,0
+LMFA.US,D,20240410,000000,3.27,3.2883,3.1,3.28,22542,0
+LMFA.US,D,20240411,000000,3.2,3.2,2.92,3.0101,45062,0
+LMFA.US,D,20240412,000000,3.05,3.0599,2.8,2.82,58283,0
+LMFA.US,D,20240415,000000,2.8,2.99,2.61,2.612,42470,0
+LMFA.US,D,20240416,000000,2.57,2.82,2.38,2.44,51513,0
+LMFA.US,D,20240417,000000,2.46,2.5945,2.3127,2.5,31276,0
+LMFA.US,D,20240418,000000,2.52,2.78,2.45,2.67,22737,0
+LMFA.US,D,20240419,000000,2.68,2.83,2.55,2.59,69980,0
+LMFA.US,D,20240422,000000,2.6,2.75,2.44,2.75,39991,0
+LMFA.US,D,20240423,000000,2.75,2.98,2.75,2.81,56336,0
+LMFA.US,D,20240424,000000,2.83,2.83,2.68,2.73,14874,0
+LMFA.US,D,20240425,000000,2.697,2.73,2.5778,2.69,17984,0
+LMFA.US,D,20240426,000000,2.745,2.79,2.56,2.72,34092,0
+LMFA.US,D,20240429,000000,2.64,2.7,2.59,2.62,17031,0
+LMFA.US,D,20240430,000000,2.5599,2.5599,2.4,2.4501,24092,0
+LMFA.US,D,20240501,000000,2.3708,2.49,2.317,2.3867,22740,0
+LMFA.US,D,20240502,000000,2.41,2.49,2.35,2.4,29880,0
+LMFA.US,D,20240503,000000,2.5999,2.5999,2.25,2.38,90102,0
+LMFA.US,D,20240506,000000,2.39,2.505,2.33,2.44,29121,0
+LMFA.US,D,20240507,000000,2.42,2.6811,2.42,2.45,54786,0
+LMFA.US,D,20240508,000000,2.48,2.54,2.36,2.48,60032,0
+LMFA.US,D,20240509,000000,2.58,2.58,2.38,2.41,190462,0
+LMFA.US,D,20240510,000000,2.4264,2.4471,2.23,2.32,83552,0
+LMFA.US,D,20240513,000000,2.3,2.49,2.3,2.37,61241,0
+LMFA.US,D,20240514,000000,2.58,2.58,2.32,2.37,63133,0
+LMFA.US,D,20240515,000000,2.35,2.53,2.28,2.36,264555,0
+LMFA.US,D,20240516,000000,2.64,3.6,2.52,3.11,594687,0
+LMFA.US,D,20240517,000000,3.15,3.24,2.85,2.99,121623,0
+LMFA.US,D,20240520,000000,2.95,3.14,2.81,2.85,176100,0
+LMFA.US,D,20240521,000000,3.29,3.57,2.931,3.27,1470004,0
+LMFA.US,D,20240522,000000,3.45,4.0499,3.25,3.73,929866,0
+LMFA.US,D,20240523,000000,3.35,3.42,3.1,3.2,184271,0
+LMFA.US,D,20240524,000000,3.2,3.55,3.18,3.44,130152,0
+LMFA.US,D,20240528,000000,3.44,3.44,3.1,3.16,80696,0
+LMFA.US,D,20240529,000000,3.14,3.4,2.9,3.08,68499,0
+LMFA.US,D,20240530,000000,3.07,3.21,3.01,3.17,49667,0
+LMFA.US,D,20240531,000000,3.28,3.28,3.06,3.2,37129,0
+LMFA.US,D,20240603,000000,3.32,3.3799,3.1701,3.27,51945,0
+LMFA.US,D,20240604,000000,3.27,3.5999,3.13,3.38,199218,0
+LMFA.US,D,20240605,000000,3.34,3.69,3.28,3.66,189175,0
+LMFA.US,D,20240606,000000,3.55,4.1499,3.4841,3.96,95728,0
+LMFA.US,D,20240607,000000,3.85,4.99,3.81,4.78,438480,0
+LMFA.US,D,20240610,000000,4.8,5.635,4.7601,5.43,274162,0
+LMFA.US,D,20240611,000000,5.08,5.1899,4.84,5.05,77101,0
+LMFA.US,D,20240612,000000,5.3,5.85,5.0017,5.69,138936,0
+LMFA.US,D,20240613,000000,5.88,6.1106,3.94,5.01,235568,0
+LMFA.US,D,20240614,000000,4.79,5.88,4.6,5.43,185890,0
+LMFA.US,D,20240617,000000,5.34,5.6499,5.06,5.64,70386,0
+LMFA.US,D,20240618,000000,5.47,5.72,5.25,5.47,68812,0
+LMFA.US,D,20240620,000000,5.37,5.6299,5.3101,5.36,53249,0
+LMFA.US,D,20240621,000000,5.38,5.4,4.73,4.97,89977,0
+LMFA.US,D,20240624,000000,4.74,4.95,4.01,4.42,149310,0
+LMFA.US,D,20240625,000000,4.33,4.7198,4.25,4.38,29397,0
+LMFA.US,D,20240626,000000,4.25,4.57,4.21,4.26,96169,0
+LMFA.US,D,20240627,000000,4.26,4.6,4.1801,4.27,40347,0
+LMFA.US,D,20240628,000000,4.22,4.39,4.02,4.05,18692,0
+LMFA.US,D,20240701,000000,4.04,4.61,4.04,4.55,42982,0
+LMFA.US,D,20240702,000000,4.54,4.8,4.36,4.37,10476,0
+LMFA.US,D,20240703,000000,4.28,4.39,4.05,4.28,40957,0
+LMFA.US,D,20240705,000000,4.02,4.09,3.49,3.59,145832,0
+LMFA.US,D,20240708,000000,3.89,3.9913,3.67,3.81,101255,0
+LMFA.US,D,20240709,000000,3.94,4.29,3.94,4.11,69196,0
+LMFA.US,D,20240710,000000,4.38,4.78,4.3,4.54,59421,0
+LMFA.US,D,20240711,000000,4.7,5.0799,4.42,4.5,72162,0
+LMFA.US,D,20240712,000000,4.43,4.725,4.29,4.57,23392,0
+LMFA.US,D,20240715,000000,4.94,5.35,4.6101,5.29,108648,0
+LMFA.US,D,20240716,000000,5.22,5.35,4.93,5.21,48684,0
+LMFA.US,D,20240717,000000,5.06,5.115,4.4,4.61,68275,0
+LMFA.US,D,20240718,000000,4.64,4.82,3.89,3.95,87041,0
+LMFA.US,D,20240719,000000,3.96,4.36,3.96,4.19,64781,0
+LMFA.US,D,20240722,000000,4.24,4.48,4.01,4.47,56054,0
+LMFA.US,D,20240723,000000,4.48,4.5237,4.22,4.3012,21142,0
+LMFA.US,D,20240724,000000,4.26,4.42,3.6692,3.8,46713,0
+LMFA.US,D,20240725,000000,3.9,3.92,3.7,3.73,58239,0
+LMFA.US,D,20240726,000000,3.8,3.96,3.74,3.87,44710,0
+LMFA.US,D,20240729,000000,4,4.07,3.615,3.63,52471,0
+LMFA.US,D,20240730,000000,3.57,3.64,3.45,3.55,50030,0
+LMFA.US,D,20240731,000000,3.55,3.8553,3.55,3.61,16094,0
+LMFA.US,D,20240801,000000,3.64,3.85,3.57,3.6,31163,0
+LMFA.US,D,20240802,000000,3.57,3.57,3.32,3.41,40055,0
+LMFA.US,D,20240805,000000,2.98,3.26,2.76,3.13,49280,0
+LMFA.US,D,20240806,000000,3.21,3.4,3.08,3.145,12257,0
+LMFA.US,D,20240807,000000,3.27,3.31,2.82,2.88,19645,0
+LMFA.US,D,20240808,000000,2.95,3.42,2.9,3.37,30290,0
+LMFA.US,D,20240809,000000,3.496,3.496,3.2286,3.37,10554,0
+LMFA.US,D,20240812,000000,3.24,3.46,3.07,3.21,34823,0
+LMFA.US,D,20240813,000000,3.257,3.26,2.9,3.06,41151,0
+LMFA.US,D,20240814,000000,2.96,3.12,2.79,2.83,61104,0
+LMFA.US,D,20240815,000000,3.09,3.09,2.7964,2.93,21989,0
+LMFA.US,D,20240816,000000,2.72,3.07,2.72,3,68997,0
+LMFA.US,D,20240819,000000,2.99,3.13,2.77,2.95,60637,0
+LMFA.US,D,20240820,000000,2.95,3.08,2.73,2.85,38310,0
+LMFA.US,D,20240821,000000,2.9,3.15,2.79,3.03,91950,0
+LMFA.US,D,20240822,000000,3.02,3.27,2.93,3.06,44914,0
+LMFA.US,D,20240823,000000,3.14,3.3175,3.01,3.22,69708,0
+LMFA.US,D,20240826,000000,3.27,3.27,2.7,2.94,98566,0
+LMFA.US,D,20240827,000000,2.97,2.97,2.78,2.82,34737,0
+LMFA.US,D,20240828,000000,2.73,2.9,2.55,2.64,43928,0
+LMFA.US,D,20240829,000000,2.69,2.89,2.59,2.68,34089,0
+LMFA.US,D,20240830,000000,2.73,2.87,2.64,2.8,43217,0
+LMFA.US,D,20240903,000000,2.78,2.78,2.5,2.53,21136,0
+LMFA.US,D,20240904,000000,2.52,2.62,2.46,2.5,13299,0
+LMFA.US,D,20240905,000000,2.51,2.6176,2.4,2.4,22168,0
+LMFA.US,D,20240906,000000,2.5,2.5,2.21,2.39,31787,0
+LMFA.US,D,20240909,000000,2.65,2.65,2.4,2.5,11972,0
+LMFA.US,D,20240910,000000,2.5,2.56,2.36,2.53,37700,0
+LMFA.US,D,20240911,000000,2.4,2.46,2.19,2.32,17099,0
+LMFA.US,D,20240912,000000,2.41,2.72,2.38,2.43,53883,0
+LMFA.US,D,20240913,000000,2.45,2.79,2.33,2.65,61772,0
+LMFA.US,D,20240916,000000,2.65,2.83,2.4,2.47,30023,0
+LMFA.US,D,20240917,000000,2.6,2.8142,2.32,2.46,30290,0
+LMFA.US,D,20240918,000000,2.43,2.6701,2.4,2.46,36600,0
+LMFA.US,D,20240919,000000,2.6,2.6199,2.3659,2.52,62556,0
+LMFA.US,D,20240920,000000,2.56,2.58,2.4,2.49,25304,0
+LMFA.US,D,20240923,000000,2.57,2.69,2.42,2.56,55173,0
+LMFA.US,D,20240924,000000,2.5463,2.68,2.46,2.59,44499,0
+LMFA.US,D,20240925,000000,2.53,3.1027,2.53,2.82,115336,0
+LMFA.US,D,20240926,000000,2.99,3.107,2.675,2.92,123001,0
+LMFA.US,D,20240927,000000,2.9274,3.04,2.8,2.93,98186,0
+LMFA.US,D,20240930,000000,2.88,2.92,2.6225,2.66,55413,0
+LMFA.US,D,20241001,000000,2.75,2.75,2.47,2.55,29653,0
+LMFA.US,D,20241002,000000,2.52,2.91,2.4696,2.56,83913,0
+LMFA.US,D,20241003,000000,2.61,2.6484,2.51,2.57,31453,0
+LMFA.US,D,20241004,000000,2.7,2.7,2.49,2.55,49075,0
+LMFA.US,D,20241007,000000,2.54,2.6157,2.4,2.43,38308,0
+LMFA.US,D,20241008,000000,2.49,2.49,2.24,2.3,58156,0
+LMFA.US,D,20241009,000000,2.27,2.405,2.2601,2.39,34319,0
+LMFA.US,D,20241010,000000,2.39,2.4,2.3,2.36,24546,0
+LMFA.US,D,20241011,000000,2.39,2.6349,2.38,2.57,50267,0
+LMFA.US,D,20241014,000000,2.59,3.05,2.59,2.84,160797,0
+LMFA.US,D,20241015,000000,2.85,3.2,2.82,2.9646,154913,0
+LMFA.US,D,20241016,000000,3.01,3.06,2.8901,2.965,59892,0
+LMFA.US,D,20241017,000000,2.96,2.985,2.6501,2.77,143920,0
+LMFA.US,D,20241018,000000,2.81,3.16,2.81,3.07,89978,0
+LMFA.US,D,20241021,000000,3.04,3.04,2.78,2.84,63417,0
+LMFA.US,D,20241022,000000,2.81,2.8707,2.6,2.74,44908,0
+LMFA.US,D,20241023,000000,2.68,2.77,2.5901,2.6,34566,0
+LMFA.US,D,20241024,000000,2.67,2.92,2.64,2.87,120752,0
+LMFA.US,D,20241025,000000,2.85,3,2.72,2.79,81833,0
+LMFA.US,D,20241028,000000,2.88,3.09,2.8301,3.06,144389,0
+LMFA.US,D,20241029,000000,3.1,3.39,3.04,3.12,242873,0
+LMFA.US,D,20241030,000000,3.1,3.16,2.93,2.97,99134,0
+LMFA.US,D,20241031,000000,2.91,2.91,2.7858,2.79,27506,0
+LMFA.US,D,20241101,000000,2.9256,2.97,2.7,2.75,39400,0
+LMFA.US,D,20241104,000000,2.8,2.8,2.6,2.63,38185,0
+LMFA.US,D,20241105,000000,2.66,2.82,2.6,2.66,46206,0
+LMFA.US,D,20241106,000000,2.99,3.3,2.85,3.16,303425,0
+LMFA.US,D,20241107,000000,3.16,3.24,3.01,3.21,115486,0
+LMFA.US,D,20241108,000000,3.21,3.25,2.99,3.12,82936,0
+LMFA.US,D,20241111,000000,3.25,3.72,3.25,3.51,395566,0
+LMFA.US,D,20241112,000000,3.42,4.38,3.27,3.4,1102341,0
+LMFA.US,D,20241113,000000,3.44,3.75,2.91,2.94,608522,0
+LMFA.US,D,20241114,000000,3.1,3.7,2.62,2.65,911456,0
+LMFA.US,D,20241115,000000,2.85,2.96,2.46,2.65,365624,0
+LMFA.US,D,20241118,000000,2.62,2.84,2.5,2.7,300747,0
+LMFA.US,D,20241119,000000,2.74,2.9,2.61,2.8,229278,0
+LMFA.US,D,20241120,000000,2.94,3.14,2.8,2.93,262685,0
+LMFA.US,D,20241121,000000,3.3,3.4,2.85,3.09,498205,0
+LMFA.US,D,20241122,000000,3.09,3.12,2.86,3.04,204436,0
+LMFA.US,D,20241125,000000,3.08,3.08,2.8,2.8,153478,0
+LMFA.US,D,20241126,000000,2.78,2.89,2.6574,2.71,111611,0
+LMFA.US,D,20241127,000000,2.77,3.03,2.76,2.98,114403,0
+LMFA.US,D,20241129,000000,3.03,3.1,2.92,3.02,105518,0
+LMFA.US,D,20241202,000000,3,3.03,2.81,3,93381,0
+LMFA.US,D,20241203,000000,2.9,3.06,2.9,2.99,47404,0
+LMFA.US,D,20241204,000000,3.03,3.1,2.8499,3.09,150190,0
+LMFA.US,D,20241205,000000,3.25,3.358,2.88,2.93,217435,0
+LMFA.US,D,20241206,000000,2.97,3.08,2.85,2.95,179153,0
+LMFA.US,D,20241209,000000,2.91,3,2.79,2.85,72782,0
+LMFA.US,D,20241210,000000,2.9,2.94,2.71,2.77,91196,0
+LMFA.US,D,20241211,000000,2.84,2.9238,2.73,2.9,66130,0
+LMFA.US,D,20241212,000000,2.88,2.88,2.69,2.74,58779,0
+LMFA.US,D,20241213,000000,2.75,2.84,2.67,2.71,60181,0
+LMFA.US,D,20241216,000000,2.74,2.9,2.6992,2.79,159117,0
+LMFA.US,D,20241217,000000,2.77,2.85,2.6,2.64,171025,0
+LMFA.US,D,20241218,000000,2.58,2.6547,2.18,2.28,298439,0
+LMFA.US,D,20241219,000000,2.39,2.43,2.232,2.31,109663,0
+LMFA.US,D,20241220,000000,2.18,2.4401,2.145,2.26,90813,0
+LMFA.US,D,20241223,000000,2.26,2.366,2.11,2.23,73931,0
+LMFA.US,D,20241224,000000,2.23,2.3299,2.2,2.23,39970,0
+LMFA.US,D,20241226,000000,2.2,2.4,2.2,2.295,72922,0
+LMFA.US,D,20241227,000000,2.5,2.59,2.32,2.39,107542,0
+LMFA.US,D,20241230,000000,2.29,2.44,2.215,2.27,95389,0
+LMFA.US,D,20241231,000000,2.27,2.3,2.12,2.15,86464,0
+LMFA.US,D,20250102,000000,2.13,2.39,2.13,2.37,72831,0
+LMFA.US,D,20250103,000000,2.35,2.45,2.35,2.39,41090,0
+LMFA.US,D,20250106,000000,2.43,2.55,2.36,2.38,86439,0
+LMFA.US,D,20250107,000000,2.38,2.38,2.2,2.25,104886,0
+LMFA.US,D,20250108,000000,2.24,2.3094,2.06,2.15,41455,0
+LMFA.US,D,20250110,000000,2.15,2.1759,2,2.06,55642,0
+LMFA.US,D,20250113,000000,2.04,2.05,1.85,1.95,115299,0
+LMFA.US,D,20250114,000000,2,2.0573,1.84,1.93,33754,0
+LMFA.US,D,20250115,000000,1.99,2.15,1.985,2.11,66641,0
+LMFA.US,D,20250116,000000,2.15,2.18,2.03,2.09,34529,0
+LMFA.US,D,20250117,000000,2.16,2.37,2.11,2.19,214026,0
+LMFA.US,D,20250121,000000,2.19,2.19,2.03,2.075,93924,0
+LMFA.US,D,20250122,000000,2.052,2.14,1.9,1.97,50730,0
+LMFA.US,D,20250123,000000,1.95,2.11,1.94,2.05,138936,0
+LMFA.US,D,20250124,000000,2.08,2.28,2.08,2.16,139160,0
+LMFA.US,D,20250127,000000,2.13,2.13,1.91,1.97,73982,0
+LMFA.US,D,20250128,000000,1.97,2.0194,1.9,1.93,36747,0
+LMFA.US,D,20250129,000000,1.96,1.9996,1.84,1.95,45584,0
+LMFA.US,D,20250130,000000,1.95,2.04,1.95,1.96,51047,0
+LMFA.US,D,20250131,000000,1.94,1.99,1.87,1.88,60282,0
+LMFA.US,D,20250203,000000,1.82,1.94,1.75,1.83,50658,0
+LMFA.US,D,20250204,000000,1.81,2.0498,1.81,1.92,44135,0
+LMFA.US,D,20250205,000000,2,2.02,1.8514,1.9,23242,0
+LMFA.US,D,20250206,000000,1.94,1.94,1.87,1.915,10033,0
+LMFA.US,D,20250207,000000,2.01,2.01,1.91,1.92,17608,0
+LMFA.US,D,20250210,000000,1.95,1.98,1.84,1.88,22538,0
+LMFA.US,D,20250211,000000,1.9,1.9133,1.82,1.82,24486,0
+LMFA.US,D,20250212,000000,1.82,1.9056,1.8,1.9,70110,0
+LMFA.US,D,20250213,000000,1.93,2.02,1.92,1.99,31524,0
+LMFA.US,D,20250214,000000,2,2.035,1.85,1.89,34849,0
+LMFA.US,D,20250218,000000,1.91,1.95,1.8663,1.915,35918,0
+LMFA.US,D,20250219,000000,1.94,1.98,1.85,1.93,21760,0
+LMFA.US,D,20250220,000000,1.911,1.92,1.806,1.81,45171,0
+LMFA.US,D,20250221,000000,1.85,1.87,1.73,1.73,42554,0
+LMFA.US,D,20250224,000000,1.77,1.77,1.62,1.644,88766,0
+LMFA.US,D,20250225,000000,1.55,1.59,1.43,1.51,89040,0
+LMFA.US,D,20250226,000000,1.51,1.6001,1.44,1.48,47375,0
+LMFA.US,D,20250227,000000,1.57,1.57,1.37,1.37,40135,0
+LMFA.US,D,20250228,000000,1.38,1.54,1.37,1.5,30398,0
+LMFA.US,D,20250303,000000,1.6399,1.6399,1.42,1.45,92865,0
+LMFA.US,D,20250304,000000,1.43,1.44,1.3,1.4,52551,0
+LMFA.US,D,20250305,000000,1.41,1.46,1.33,1.374,24791,0
+LMFA.US,D,20250306,000000,1.44,1.7,1.4,1.47,116297,0
+LMFA.US,D,20250307,000000,1.47,1.47,1.3401,1.37,61919,0
+LMFA.US,D,20250310,000000,1.35,1.37,1.22,1.22,32827,0
+LMFA.US,D,20250311,000000,1.22,1.313,1.2,1.22,34150,0
+LMFA.US,D,20250312,000000,1.24,1.33,1.24,1.33,12834,0
+LMFA.US,D,20250313,000000,1.3,1.36,1.26,1.26,7746,0
+LMFA.US,D,20250314,000000,1.29,1.39,1.28,1.34,26470,0
+LMFA.US,D,20250317,000000,1.3799,1.6,1.3738,1.48,53437,0
+LMFA.US,D,20250318,000000,1.4869,1.52,1.4545,1.46,11443,0
+LMFA.US,D,20250319,000000,1.48,1.62,1.45,1.5,29677,0
+LMFA.US,D,20250320,000000,1.48,1.618,1.445,1.48,12612,0
+LMFA.US,D,20250321,000000,1.46,1.54,1.44,1.48,24724,0
+LMFA.US,D,20250324,000000,1.51,1.64,1.5,1.576,54087,0
+LMFA.US,D,20250325,000000,1.58,1.6561,1.5587,1.6,7714,0
+LMFA.US,D,20250326,000000,1.63,1.633,1.49,1.49,25707,0
+LMFA.US,D,20250327,000000,1.58,1.58,1.41,1.46,43542,0
+LMFA.US,D,20250328,000000,1.41,1.44,1.3,1.33,15862,0
+LMFA.US,D,20250331,000000,1.52,1.52,1.204,1.24,26554,0
+LMFA.US,D,20250401,000000,1.25,1.31,1.19,1.27,22203,0
+LMFA.US,D,20250402,000000,1.25,1.355,1.24,1.3,30518,0
+LMFA.US,D,20250403,000000,1.23,1.4051,1.19,1.22,18298,0
+LMFA.US,D,20250404,000000,1.25,1.27,1.0911,1.19,50986,0
+LMFA.US,D,20250407,000000,1.04,1.1871,1.022,1.14,56474,0
+LMFA.US,D,20250408,000000,1.19,1.1951,1.03,1.07,22243,0
+LMFA.US,D,20250409,000000,1.1,1.18,1.04,1.165,28590,0
+LMFA.US,D,20250410,000000,1.17,1.18,1.0608,1.08,19138,0
+LMFA.US,D,20250411,000000,1.13,1.17,1.08,1.17,18580,0
+LMFA.US,D,20250414,000000,1.23,1.3,1.2,1.27,47965,0
+LMFA.US,D,20250415,000000,1.26,1.3146,1.16,1.19,29425,0
+LMFA.US,D,20250416,000000,1.1611,1.19,1.13,1.16,30000,0
+LMFA.US,D,20250417,000000,1.15,1.21,1.11,1.16,10745,0
+LMFA.US,D,20250421,000000,1.17,1.24,1.16,1.1907,48096,0
+LMFA.US,D,20250422,000000,1.22,1.382,1.2001,1.265,69017,0
+LMFA.US,D,20250423,000000,1.39,1.5,1.27,1.33,96072,0
+LMFA.US,D,20250424,000000,1.33,1.45,1.33,1.43,46489,0
+LMFA.US,D,20250425,000000,1.44,1.78,1.44,1.6501,180845,0
+LMFA.US,D,20250428,000000,1.7,1.7899,1.52,1.61,104357,0
+LMFA.US,D,20250429,000000,1.6101,1.675,1.5,1.53,27694,0
+LMFA.US,D,20250430,000000,1.49,1.52,1.46,1.49,60562,0
+LMFA.US,D,20250501,000000,1.56,1.7,1.5,1.66,57957,0
+LMFA.US,D,20250502,000000,1.69,1.83,1.69,1.715,75909,0
+LMFA.US,D,20250505,000000,1.71,1.825,1.69,1.7,100519,0
+LMFA.US,D,20250506,000000,1.69,1.77,1.69,1.7,69091,0
+LMFA.US,D,20250507,000000,1.75,1.78,1.65,1.67,30602,0
+LMFA.US,D,20250508,000000,1.71,1.9677,1.69,1.92,154631,0
+LMFA.US,D,20250509,000000,1.92,2.08,1.88,1.9,99194,0
+LMFA.US,D,20250512,000000,2.14,2.28,1.8,1.9,611971,0
+LMFA.US,D,20250513,000000,1.9,2.0105,1.805,1.87,65641,0
+LMFA.US,D,20250514,000000,1.87,1.9,1.61,1.65,82210,0
+LMFA.US,D,20250515,000000,1.5,1.6,1.4,1.58,97668,0
+LMFA.US,D,20250516,000000,1.59,1.78,1.4804,1.67,67039,0
+LMFA.US,D,20250519,000000,1.64,1.77,1.6,1.71,57922,0
+LMFA.US,D,20250520,000000,1.72,1.759,1.65,1.73,55391,0
+LMFA.US,D,20250521,000000,1.75,1.9,1.58,1.67,105720,0
+LMFA.US,D,20250522,000000,1.78,1.78,1.68,1.73,81823,0
+LMFA.US,D,20250523,000000,1.65,1.7116,1.53,1.665,84269,0
+LMFA.US,D,20250527,000000,1.71,1.8393,1.63,1.66,103534,0
+LMFA.US,D,20250528,000000,1.68,1.69,1.6,1.61,27593,0
+LMFA.US,D,20250529,000000,1.66,1.71,1.5,1.55,85664,0
+LMFA.US,D,20250530,000000,1.53,2,1.53,1.93,215394,0
+LMFA.US,D,20250602,000000,1.97,2.08,1.8864,2.03,198414,0
+LMFA.US,D,20250603,000000,2.07,2.08,1.89,1.95,83302,0
+LMFA.US,D,20250604,000000,1.98,2.1,1.94,1.99,106321,0
+LMFA.US,D,20250605,000000,2.015,2.07,1.84,1.84,73455,0
+LMFA.US,D,20250606,000000,1.9,1.9899,1.83,1.95,67210,0
+LMFA.US,D,20250609,000000,1.94,1.97,1.87,1.91,55794,0
+LMFA.US,D,20250610,000000,1.92,1.95,1.88,1.89,36184,0
+LMFA.US,D,20250611,000000,1.9,1.91,1.75,1.78,55159,0
+LMFA.US,D,20250612,000000,1.8865,1.8865,1.67,1.68,62002,0
+LMFA.US,D,20250613,000000,1.7,1.7144,1.64,1.64,29544,0
+LMFA.US,D,20250616,000000,1.7,1.77,1.6785,1.76,27514,0
+LMFA.US,D,20250617,000000,1.8328,1.8328,1.7,1.7,7121,0
+LMFA.US,D,20250618,000000,1.7492,1.76,1.62,1.65,36271,0
+LMFA.US,D,20250620,000000,1.68,1.8,1.64,1.8,47428,0
+LMFA.US,D,20250623,000000,1.8,1.8294,1.72,1.72,53641,0
+LMFA.US,D,20250624,000000,1.7781,2.3899,1.75,2.21,557929,0
+LMFA.US,D,20250625,000000,2.21,2.46,2.21,2.29,197154,0
+LMFA.US,D,20250626,000000,2.25,2.34,2.18,2.315,89128,0
+LMFA.US,D,20250627,000000,2.3148,2.45,2.22,2.31,92113,0
+LMFA.US,D,20250630,000000,2.35,2.89,2.35,2.86,388795,0
+LMFA.US,D,20250701,000000,2.79,2.86,2.5,2.74,114360,0
+LMFA.US,D,20250702,000000,2.79,2.95,2.6315,2.8403,219023,0
+LMFA.US,D,20250703,000000,2.81,2.93,2.6,2.65,228935,0
+LMFA.US,D,20250707,000000,2.65,2.65,2.34,2.35,142373,0
+LMFA.US,D,20250708,000000,2.31,2.57,2.31,2.33,161224,0
+LMFA.US,D,20250709,000000,2.31,2.45,2.16,2.25,107287,0
+LMFA.US,D,20250710,000000,2.36,2.58,2.2308,2.42,193764,0
+LMFA.US,D,20250711,000000,2.99,3.23,2.59,2.66,50831846,0
+LMFA.US,D,20250714,000000,2.51,2.75,2.28,2.32,821397,0
+LMFA.US,D,20250715,000000,2.35,2.35,2.08,2.08,468929,0
+LMFA.US,D,20250716,000000,2.08,2.3008,2.08,2.22,321744,0
+LMFA.US,D,20250717,000000,2.23,2.3791,2.2,2.22,234382,0
+LMFA.US,D,20250718,000000,2.16,3.5,2.16,3.23,17088476,0
+LMFA.US,D,20250721,000000,3.89,4.9799,3.588,4.74,25514078,0
+LMFA.US,D,20250722,000000,4.66,5.14,4.35,4.93,2620213,0
+LMFA.US,D,20250723,000000,4.5,4.75,3.72,3.94,1264261,0
+LMFA.US,D,20250724,000000,3.91,4.31,2.56,3.09,2449770,0
+LMFA.US,D,20250725,000000,3.03,3.22,2.845,2.91,406880,0
+LMFA.US,D,20250728,000000,2.89,2.92,2,2.02,2565196,0
+LMFA.US,D,20250729,000000,2.04,2.0799,1.85,2.03,678088,0
+LMFA.US,D,20250730,000000,2.08,2.24,1.99,2.06,419815,0
+LMFA.US,D,20250731,000000,2.04,2.16,2.0145,2.12,129008,0
+LMFA.US,D,20250801,000000,2.08,2.08,1.87,1.99,174248,0
+LMFA.US,D,20250804,000000,1.98,2.05,1.91,2.05,177175,0
+LMFA.US,D,20250805,000000,2.02,2.05,1.87,1.88,145807,0
+LMFA.US,D,20250806,000000,1.87,2.1486,1.87,2.03,231186,0
+LMFA.US,D,20250807,000000,2.03,2.28,2.03,2.2,283587,0
+LMFA.US,D,20250808,000000,2.34,2.34,2.07,2.2,297944,0
+LMFA.US,D,20250811,000000,2.27,2.36,2.19,2.3,204050,0
+LMFA.US,D,20250812,000000,2.25,2.5194,2.25,2.49,192049,0
+LMFA.US,D,20250813,000000,2.49,2.51,2.29,2.38,190921,0
+LMFA.US,D,20250814,000000,2.38,2.44,2.3002,2.41,225040,0
+LMFA.US,D,20250815,000000,2.59,2.74,2.42,2.44,328025,0
+LMFA.US,D,20250818,000000,2.43,2.49,2.3401,2.47,90566,0
+LMFA.US,D,20250819,000000,1.61,1.64,1.28,1.41,4882409,0
+LMFA.US,D,20250820,000000,1.42,1.42,1.23,1.36,1189986,0
+LMFA.US,D,20250821,000000,1.35,1.35,1.27,1.33,352367,0
+LMFA.US,D,20250822,000000,1.33,1.4,1.29,1.37,497040,0
+LMFA.US,D,20250825,000000,1.37,1.37,1.3,1.34,443741,0
+LMFA.US,D,20250826,000000,1.34,1.34,1.25,1.26,414968,0
+LMFA.US,D,20250827,000000,1.26,1.31,1.26,1.27,282227,0
+LMFA.US,D,20250828,000000,1.31,1.3359,1.27,1.3,289380,0
+LMFA.US,D,20250829,000000,1.3,1.3,1.23,1.25,169785,0
+LMFA.US,D,20250902,000000,1.23,1.265,1.22,1.25,186610,0
+LMFA.US,D,20250903,000000,1.22,1.24,1.095,1.1,581640,0
+LMFA.US,D,20250904,000000,1.09,1.15,1.035,1.14,1088171,0
+LMFA.US,D,20250905,000000,1.14,1.1699,1.07,1.09,372323,0
+LMFA.US,D,20250908,000000,1.09,1.21,1.08,1.14,989780,0
+LMFA.US,D,20250909,000000,1.14,1.14,1.05,1.12,658647,0
+LMFA.US,D,20250910,000000,1.15,1.17,1.09,1.12,497522,0
+LMFA.US,D,20250911,000000,1.13,1.22,1.1153,1.21,784345,0
+LMFA.US,D,20250912,000000,1.2,1.28,1.1737,1.27,658898,0
+LMFA.US,D,20250915,000000,1.27,1.3,1.21,1.22,352141,0
+LMFA.US,D,20250916,000000,1.22,1.26,1.17,1.25,373344,0
+LMFA.US,D,20250917,000000,1.24,1.26,1.1945,1.21,295266,0
+LMFA.US,D,20250918,000000,1.26,1.3,1.21,1.3,870151,0
+LMFA.US,D,20250919,000000,1.31,1.315,1.22,1.22,470493,0
+LMFA.US,D,20250922,000000,1.18,1.22,1.16,1.17,445237,0
+LMFA.US,D,20250923,000000,1.18,1.2,1.14,1.16,328465,0
+LMFA.US,D,20250924,000000,1.15,1.24,1.15,1.22,380753,0
+LMFA.US,D,20250925,000000,1.2,1.2,1.12,1.15,218171,0
+LMFA.US,D,20250926,000000,1.14,1.15,1.09,1.13,214505,0
+LMFA.US,D,20250929,000000,1.13,1.19,1.13,1.18,181778,0
+LMFA.US,D,20250930,000000,1.17,1.18,1.11,1.14,177896,0
+LMFA.US,D,20251001,000000,1.13,1.19,1.13,1.18,173890,0
+LMFA.US,D,20251002,000000,1.18,1.28,1.17,1.27,1145729,0
+LMFA.US,D,20251003,000000,1.29,1.3899,1.25,1.31,1415418,0
+LMFA.US,D,20251006,000000,1.31,1.43,1.26,1.41,1223517,0
+LMFA.US,D,20251007,000000,1.43,1.43,1.27,1.28,770599,0
+LMFA.US,D,20251008,000000,1.29,1.42,1.29,1.34,1464194,0
+LMFA.US,D,20251009,000000,1.33,1.35,1.26,1.29,562404,0
+LMFA.US,D,20251010,000000,1.29,1.34,1.17,1.18,575392,0
+LMFA.US,D,20251013,000000,1.2,1.26,1.17,1.26,378580,0
+LMFA.US,D,20251014,000000,1.2,1.295,1.17,1.27,349218,0
+LMFA.US,D,20251015,000000,1.27,1.29,1.19,1.21,311968,0
+LMFA.US,D,20251016,000000,1.23,1.2399,1.11,1.12,540506,0
+LMFA.US,D,20251017,000000,1.09,1.13,0.891,1.03,1316006,0
+LMFA.US,D,20251020,000000,1.1,1.12,1.06,1.12,390451,0
+LMFA.US,D,20251021,000000,1.09,1.14,1.045,1.08,363249,0
+LMFA.US,D,20251022,000000,1.05,1.06,1.0101,1.03,303277,0
+LMFA.US,D,20251023,000000,1.04,1.11,1.04,1.11,135679,0
+LMFA.US,D,20251024,000000,1.12,1.14,1.092,1.13,244492,0
+LMFA.US,D,20251027,000000,1.14,1.15,1.1,1.12,282243,0
+LMFA.US,D,20251028,000000,1.13,1.13,1.01,1.03,648224,0
+LMFA.US,D,20251029,000000,1.01,1.03,0.920001,0.9999,789472,0
+LMFA.US,D,20251030,000000,1.09,1.17,0.9903,1.09,18833424,0
+LMFA.US,D,20251031,000000,1.055,1.11,1.002,1.07,1484031,0
+LMFA.US,D,20251103,000000,1.08,1.16,0.9846,1,1611612,0
+LMFA.US,D,20251104,000000,0.9542,1.02,0.947,0.947,1087810,0
+LMFA.US,D,20251105,000000,0.9799,1.145,0.952,1.12,4621098,0
+LMFA.US,D,20251106,000000,1.12,1.14,0.97,1.06,3058975,0
+LMFA.US,D,20251107,000000,1.03,1.2799,1.02,1.26,1785207,0
+LMFA.US,D,20251110,000000,1.24,1.24,1.14,1.16,787553,0
+LMFA.US,D,20251111,000000,1.13,1.13,1.0601,1.1,517088,0
+LMFA.US,D,20251112,000000,1.12,1.13,1.06,1.1,657255,0
+LMFA.US,D,20251113,000000,1.11,1.135,1.06,1.09,1939716,0
+LMFA.US,D,20251114,000000,0.9275,0.99,0.8513,0.9477,3177942,0
+LMFA.US,D,20251117,000000,0.93,0.93,0.811,0.8131,997701,0
+LMFA.US,D,20251118,000000,0.792,0.912,0.777,0.9018,1241822,0
+LMFA.US,D,20251119,000000,0.894,0.8971,0.81,0.8191,503261,0
+LMFA.US,D,20251120,000000,0.86,0.871,0.79,0.8139,359600,0
+LMFA.US,D,20251121,000000,0.8149,0.8163,0.7516,0.802,582506,0
+LMFA.US,D,20251124,000000,0.83,0.8659,0.7832,0.8659,418977,0
+LMFA.US,D,20251125,000000,0.86,0.89,0.8302,0.8752,81097,0
+LMFA.US,D,20251126,000000,0.8957,0.9834,0.875,0.9621,513894,0
+LMFA.US,D,20251128,000000,0.986,1.01,0.9553,0.9905,386216,0
+LMFA.US,D,20251201,000000,0.89,0.914,0.87,0.8868,349992,0
+LMFA.US,D,20251202,000000,0.8955,0.9154,0.884,0.9109,282007,0
+LMFA.US,D,20251203,000000,0.94,0.9688,0.9045,0.958,258389,0
+LMFA.US,D,20251204,000000,0.9315,0.96,0.9067,0.955,224463,0
+LMFA.US,D,20251205,000000,0.95,0.95,0.9245,0.9324,44142,0
+LMFA.US,D,20251208,000000,0.9277,0.9395,0.8771,0.89,146542,0
+LMFA.US,D,20251209,000000,0.8796,0.9337,0.86,0.8656,529413,0
+LMFA.US,D,20251210,000000,0.872,0.8989,0.8491,0.8553,379519,0
+LMFA.US,D,20251211,000000,0.8616,0.86249,0.82,0.8354,281298,0
+LMFA.US,D,20251212,000000,0.8475,0.8669,0.7799,0.7816,331981,0
+LMFA.US,D,20251215,000000,0.81,0.81,0.7007,0.7252,617560,0
+LMFA.US,D,20251216,000000,0.7114,0.764,0.7114,0.7231,331650,0
+LMFA.US,D,20251217,000000,0.7188,0.7779,0.715,0.7212,462029,0
+LMFA.US,D,20251218,000000,0.7499,0.7699,0.685,0.703,369359,0
+LMFA.US,D,20251219,000000,0.57,0.6317,0.5575,0.5859,871654,0
+LMFA.US,D,20251222,000000,0.6006,0.6117,0.5236,0.527,580053,0
+LMFA.US,D,20251223,000000,0.52,0.5619,0.5,0.5192,563864,0
+LMFA.US,D,20251224,000000,0.5311,0.5503,0.5,0.51,207329,0
+LMFA.US,D,20251226,000000,0.5048,0.5124,0.458,0.459,585667,0
+LMFA.US,D,20251229,000000,0.47,0.4744,0.44,0.445,446391,0
+LMFA.US,D,20251230,000000,0.449,0.4588,0.4251,0.44,625038,0
+LMFA.US,D,20251231,000000,0.43,0.478,0.43,0.4439,420543,0
+LMFA.US,D,20260102,000000,0.4585,0.539,0.4461,0.483,613416,0
+LMFA.US,D,20260105,000000,0.533,0.591,0.52,0.5608,1042012,0
+LMFA.US,D,20260106,000000,0.57,0.5788,0.5345,0.5416,305026,0
+LMFA.US,D,20260107,000000,0.5498,0.5498,0.4975,0.5226,271331,0
+LMFA.US,D,20260108,000000,0.5,0.524999,0.47,0.47,427308,0
+LMFA.US,D,20260109,000000,0.48,0.5075,0.47,0.47,195402,0
+LMFA.US,D,20260112,000000,0.475,0.4906,0.4554,0.467,351994,0
+LMFA.US,D,20260113,000000,0.46,0.5058,0.4538,0.478,894609,0
+LMFA.US,D,20260114,000000,0.4962,0.522,0.468,0.47,893836,0
+LMFA.US,D,20260115,000000,0.4716,0.54,0.4582,0.4699,885757,0
+LMFA.US,D,20260116,000000,0.4655,0.48,0.441,0.444,699946,0
+LMFA.US,D,20260120,000000,0.458,0.458,0.3953,0.4081,642273,0
+LMFA.US,D,20260121,000000,0.408,0.4333,0.408,0.4305,271657,0
+LMFA.US,D,20260122,000000,0.4308,0.4456,0.4308,0.436,109214,0
+LMFA.US,D,20260123,000000,0.444,0.464999,0.419,0.429,318375,0
+LMFA.US,D,20260126,000000,0.444,0.4491,0.395,0.4127,332151,0
+LMFA.US,D,20260127,000000,0.4101,0.4265,0.41,0.4222,367106,0
+LMFA.US,D,20260128,000000,0.4195,0.43,0.41,0.419,220146,0
+LMFA.US,D,20260129,000000,0.418,0.418,0.3922,0.398,276586,0
+LMFA.US,D,20260130,000000,0.3972,0.42,0.3801,0.402,425752,0
+LMFA.US,D,20260202,000000,0.3793,0.38995,0.361,0.361,366773,0
+LMFA.US,D,20260203,000000,0.3483,0.3636,0.3245,0.3386,422862,0
+LMFA.US,D,20260204,000000,0.3252,0.3314,0.315,0.3189,226558,0
+LMFA.US,D,20260205,000000,0.3122,0.327,0.29,0.29,532424,0
+LMFA.US,D,20260206,000000,0.3,0.367,0.3,0.345,584247,0
+LMFA.US,D,20260209,000000,0.359,0.359,0.3342,0.3342,132835,0
+LMFA.US,D,20260210,000000,0.349,0.35,0.3116,0.315,77819,0
+LMFA.US,D,20260211,000000,0.32505,0.33,0.3,0.3,153686,0
+LMFA.US,D,20260212,000000,0.36,0.37,0.3,0.3094,526915,0
+LMFA.US,D,20260213,000000,0.324,0.34,0.3123,0.3267,175209,0
+LMFA.US,D,20260217,000000,0.343,0.394,0.321,0.368,728018,0
+LMFA.US,D,20260218,000000,0.3691,0.4289,0.3584,0.388,690723,0
diff --git a/daily/us/nasdaq stocks/2/lotww.us.txt b/daily/us/nasdaq stocks/2/lotww.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..11b2b69c927753da87a83e3223ece36e9d547d2d
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lotww.us.txt	
@@ -0,0 +1,328 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LOTWW.US,D,20240226,000000,0.8,0.9997,0.7601,0.95,343585,0
+LOTWW.US,D,20240227,000000,0.96,0.9618,0.75,0.85,36909,0
+LOTWW.US,D,20240228,000000,0.75,0.81,0.75,0.8,15200,0
+LOTWW.US,D,20240229,000000,0.75,0.75,0.56,0.6101,16697,0
+LOTWW.US,D,20240301,000000,0.6101,0.7038,0.518,0.56,108839,0
+LOTWW.US,D,20240304,000000,0.5554,0.579,0.522201,0.5301,33302,0
+LOTWW.US,D,20240305,000000,0.5,0.58,0.4855,0.5,213800,0
+LOTWW.US,D,20240306,000000,0.5,0.5,0.498813,0.4999,7401,0
+LOTWW.US,D,20240307,000000,0.55,0.5911,0.501,0.511,53194,0
+LOTWW.US,D,20240308,000000,0.5597,0.56,0.5,0.5145,201753,0
+LOTWW.US,D,20240311,000000,0.5,0.5617,0.5,0.518,203751,0
+LOTWW.US,D,20240312,000000,0.54,0.54,0.4,0.5,149177,0
+LOTWW.US,D,20240313,000000,0.441,0.5456,0.441,0.5187,24893,0
+LOTWW.US,D,20240314,000000,0.5,0.6374,0.5,0.6374,61796,0
+LOTWW.US,D,20240315,000000,0.6074,0.6075,0.6074,0.6075,1000,0
+LOTWW.US,D,20240318,000000,0.63,0.655,0.63,0.65,2852,0
+LOTWW.US,D,20240319,000000,0.6499,0.6499,0.4703,0.52,31181,0
+LOTWW.US,D,20240320,000000,0.5301,0.575,0.505,0.575,97221,0
+LOTWW.US,D,20240321,000000,0.6,0.6,0.505,0.55,14767,0
+LOTWW.US,D,20240322,000000,0.54,0.55,0.54,0.55,600,0
+LOTWW.US,D,20240325,000000,0.5375,0.5475,0.5375,0.5475,1148,0
+LOTWW.US,D,20240326,000000,0.55,0.55,0.4868,0.4868,384,0
+LOTWW.US,D,20240327,000000,0.48,0.5875,0.48,0.5076,18673,0
+LOTWW.US,D,20240328,000000,0.5,0.5201,0.475,0.475,30389,0
+LOTWW.US,D,20240401,000000,0.5,0.538,0.4919,0.53,45530,0
+LOTWW.US,D,20240402,000000,0.6175,0.6175,0.55,0.55,301,0
+LOTWW.US,D,20240403,000000,0.5,0.5,0.5,0.5,5015,0
+LOTWW.US,D,20240404,000000,0.495049,0.549899,0.4401,0.4891,157241,0
+LOTWW.US,D,20240408,000000,0.5,0.5,0.5,0.5,5110,0
+LOTWW.US,D,20240409,000000,0.55,0.55,0.53,0.53,1312,0
+LOTWW.US,D,20240410,000000,0.5,0.5,0.5,0.5,9694,0
+LOTWW.US,D,20240411,000000,0.48,0.5,0.46,0.5,40302,0
+LOTWW.US,D,20240415,000000,0.4402,0.4402,0.4001,0.44,7856,0
+LOTWW.US,D,20240416,000000,0.3601,0.4999,0.3501,0.49,11381,0
+LOTWW.US,D,20240417,000000,0.4001,0.47,0.4001,0.47,607,0
+LOTWW.US,D,20240418,000000,0.46,0.46,0.4278,0.46,30385,0
+LOTWW.US,D,20240419,000000,0.4062,0.4875,0.38,0.45,26100,0
+LOTWW.US,D,20240422,000000,0.419899,0.419899,0.419899,0.419899,100,0
+LOTWW.US,D,20240423,000000,0.4,0.4,0.4,0.4,922,0
+LOTWW.US,D,20240424,000000,0.4,0.4,0.389999,0.4,4500,0
+LOTWW.US,D,20240425,000000,0.39,0.4,0.384,0.39,8130,0
+LOTWW.US,D,20240426,000000,0.39,0.4191,0.39,0.4163,17486,0
+LOTWW.US,D,20240430,000000,0.4,0.42,0.4,0.42,2400,0
+LOTWW.US,D,20240501,000000,0.4,0.4,0.4,0.4,1220,0
+LOTWW.US,D,20240502,000000,0.4,0.42,0.3929,0.4075,198264,0
+LOTWW.US,D,20240503,000000,0.42,0.42,0.38,0.4,52352,0
+LOTWW.US,D,20240506,000000,0.4,0.46,0.4,0.42,152117,0
+LOTWW.US,D,20240507,000000,0.4225,0.4225,0.4225,0.4225,271,0
+LOTWW.US,D,20240508,000000,0.4399,0.5225,0.4399,0.475,149776,0
+LOTWW.US,D,20240513,000000,0.4,0.4,0.4,0.4,749,0
+LOTWW.US,D,20240514,000000,0.41,0.41,0.41,0.41,21000,0
+LOTWW.US,D,20240515,000000,0.42,0.42,0.42,0.42,5985,0
+LOTWW.US,D,20240516,000000,0.42,0.42,0.42,0.42,83333,0
+LOTWW.US,D,20240517,000000,0.42,0.5299,0.42,0.4201,73216,0
+LOTWW.US,D,20240520,000000,0.44,0.4999,0.44,0.4999,16100,0
+LOTWW.US,D,20240522,000000,0.49,0.5,0.4899,0.5,35170,0
+LOTWW.US,D,20240523,000000,0.49,0.5,0.4,0.5,289665,0
+LOTWW.US,D,20240524,000000,0.52,0.5899,0.43,0.4984,53305,0
+LOTWW.US,D,20240528,000000,0.49,0.59,0.49,0.59,58660,0
+LOTWW.US,D,20240529,000000,0.6499,1.43,0.6,1.43,847809,0
+LOTWW.US,D,20240530,000000,1.155,1.45,1.12,1.2,242165,0
+LOTWW.US,D,20240531,000000,1.12,1.14,0.61,0.72,100713,0
+LOTWW.US,D,20240603,000000,0.650101,0.77,0.650101,0.72,19900,0
+LOTWW.US,D,20240604,000000,0.65,0.68,0.65,0.655,4500,0
+LOTWW.US,D,20240605,000000,0.6002,0.6002,0.5699,0.6001,1809,0
+LOTWW.US,D,20240606,000000,0.523,0.523,0.44,0.46,4884,0
+LOTWW.US,D,20240607,000000,0.5,0.5,0.5,0.5,744,0
+LOTWW.US,D,20240610,000000,0.4526,0.4526,0.447499,0.447499,1302,0
+LOTWW.US,D,20240611,000000,0.4,0.41,0.3601,0.37,19020,0
+LOTWW.US,D,20240612,000000,0.4,0.4,0.3102,0.3725,20550,0
+LOTWW.US,D,20240613,000000,0.388,0.45,0.3816,0.39,27984,0
+LOTWW.US,D,20240614,000000,0.369,0.4,0.369,0.4,1900,0
+LOTWW.US,D,20240617,000000,0.371,0.4,0.371,0.4,480,0
+LOTWW.US,D,20240618,000000,0.37,0.37,0.3202,0.35,14900,0
+LOTWW.US,D,20240620,000000,0.35,0.38625,0.35,0.37,46000,0
+LOTWW.US,D,20240621,000000,0.3601,0.3901,0.35,0.3505,50300,0
+LOTWW.US,D,20240624,000000,0.38,0.4475,0.38,0.4475,300,0
+LOTWW.US,D,20240625,000000,0.38,0.4398,0.37,0.4398,2204,0
+LOTWW.US,D,20240626,000000,0.4175,0.42,0.38,0.4,2236,0
+LOTWW.US,D,20240627,000000,0.372215,0.4298,0.372215,0.4298,1102,0
+LOTWW.US,D,20240628,000000,0.3751,0.43,0.37,0.375,3107,0
+LOTWW.US,D,20240702,000000,0.39,0.39,0.35,0.35,58901,0
+LOTWW.US,D,20240703,000000,0.35,0.35,0.35,0.35,8507,0
+LOTWW.US,D,20240705,000000,0.4098,0.4098,0.4098,0.4098,101,0
+LOTWW.US,D,20240708,000000,0.4,0.4398,0.33,0.39,1470,0
+LOTWW.US,D,20240709,000000,0.38,0.4,0.36,0.37,33837,0
+LOTWW.US,D,20240710,000000,0.35,0.37,0.35,0.37,18100,0
+LOTWW.US,D,20240712,000000,0.34,0.35,0.34,0.3401,2619,0
+LOTWW.US,D,20240715,000000,0.35,0.3999,0.35,0.3999,11917,0
+LOTWW.US,D,20240717,000000,0.38,0.39,0.38,0.38,300,0
+LOTWW.US,D,20240718,000000,0.37,0.4,0.37,0.4,10400,0
+LOTWW.US,D,20240723,000000,0.3975,0.3975,0.3975,0.3975,119,0
+LOTWW.US,D,20240725,000000,0.340201,0.3797,0.34,0.3797,5100,0
+LOTWW.US,D,20240729,000000,0.3475,0.3475,0.3104,0.33,7160,0
+LOTWW.US,D,20240730,000000,0.341375,0.341375,0.31,0.3101,7966,0
+LOTWW.US,D,20240731,000000,0.3025,0.3397,0.299899,0.3,89596,0
+LOTWW.US,D,20240801,000000,0.2925,0.3237,0.2925,0.3081,49757,0
+LOTWW.US,D,20240805,000000,0.3475,0.3675,0.3475,0.3675,2004,0
+LOTWW.US,D,20240806,000000,0.3399,0.3399,0.3399,0.3399,500,0
+LOTWW.US,D,20240812,000000,0.2509,0.2509,0.2506,0.2506,1000,0
+LOTWW.US,D,20240813,000000,0.2602,0.2602,0.2602,0.2602,100,0
+LOTWW.US,D,20240814,000000,0.261,0.2841,0.2505,0.2505,11862,0
+LOTWW.US,D,20240815,000000,0.25,0.25,0.25,0.25,400,0
+LOTWW.US,D,20240827,000000,0.3,0.3,0.3,0.3,8007,0
+LOTWW.US,D,20240828,000000,0.25,0.2995,0.25,0.2511,49465,0
+LOTWW.US,D,20240830,000000,0.2994,0.345,0.26,0.2601,8998,0
+LOTWW.US,D,20240906,000000,0.28,0.306,0.2603,0.306,7027,0
+LOTWW.US,D,20240909,000000,0.305,0.33,0.2522,0.2701,7451,0
+LOTWW.US,D,20240912,000000,0.345,0.3475,0.3,0.3,8815,0
+LOTWW.US,D,20240913,000000,0.33,0.33,0.25011,0.2505,1951,0
+LOTWW.US,D,20240920,000000,0.2986,0.31,0.261,0.3,4517,0
+LOTWW.US,D,20240923,000000,0.3,0.3,0.27002,0.28,7102,0
+LOTWW.US,D,20240924,000000,0.3,0.32,0.299501,0.303,8620,0
+LOTWW.US,D,20240925,000000,0.303,0.33,0.303,0.3031,6335,0
+LOTWW.US,D,20240926,000000,0.303,0.304,0.303,0.304,2442,0
+LOTWW.US,D,20240927,000000,0.3,0.303,0.3,0.3,11168,0
+LOTWW.US,D,20240930,000000,0.3,0.3,0.297,0.3,1799,0
+LOTWW.US,D,20241001,000000,0.3,0.34,0.28,0.3,18139,0
+LOTWW.US,D,20241003,000000,0.2801,0.34,0.2801,0.31,2371,0
+LOTWW.US,D,20241009,000000,0.28,0.31,0.25,0.25,13867,0
+LOTWW.US,D,20241011,000000,0.28,0.28,0.25,0.2599,8333,0
+LOTWW.US,D,20241014,000000,0.25,0.3119,0.25,0.2601,12500,0
+LOTWW.US,D,20241015,000000,0.2504,0.2504,0.25,0.25,4188,0
+LOTWW.US,D,20241016,000000,0.2551,0.29,0.255,0.26,22616,0
+LOTWW.US,D,20241017,000000,0.2999,0.2999,0.2999,0.2999,450,0
+LOTWW.US,D,20241018,000000,0.2999,0.3,0.2999,0.3,2500,0
+LOTWW.US,D,20241021,000000,0.2601,0.2601,0.26,0.2601,1378,0
+LOTWW.US,D,20241024,000000,0.3271,0.3271,0.265,0.265,200,0
+LOTWW.US,D,20241025,000000,0.295,0.295,0.265,0.265,8377,0
+LOTWW.US,D,20241028,000000,0.265,0.295,0.265,0.2651,5584,0
+LOTWW.US,D,20241101,000000,0.295,0.3,0.295,0.3,1100,0
+LOTWW.US,D,20241104,000000,0.3,0.3001,0.2701,0.2701,3384,0
+LOTWW.US,D,20241107,000000,0.275,0.275,0.275,0.275,103,0
+LOTWW.US,D,20241111,000000,0.2802,0.2802,0.269,0.28,41344,0
+LOTWW.US,D,20241113,000000,0.242,0.28,0.2201,0.229,14401,0
+LOTWW.US,D,20241114,000000,0.254999,0.28,0.23,0.28,2650,0
+LOTWW.US,D,20241115,000000,0.28,0.28,0.26,0.28,1957,0
+LOTWW.US,D,20241118,000000,0.28,0.28,0.2601,0.2799,26157,0
+LOTWW.US,D,20241119,000000,0.28,0.28,0.26,0.28,1873,0
+LOTWW.US,D,20241120,000000,0.279999,0.28,0.26,0.26,3557,0
+LOTWW.US,D,20241122,000000,0.26,0.26,0.26,0.26,174,0
+LOTWW.US,D,20241125,000000,0.28,0.28,0.26,0.28,3447,0
+LOTWW.US,D,20241127,000000,0.26,0.26,0.2501,0.2501,3950,0
+LOTWW.US,D,20241129,000000,0.2774,0.2794,0.2211,0.2773,9635,0
+LOTWW.US,D,20241206,000000,0.23,0.2775,0.22,0.221,113371,0
+LOTWW.US,D,20241209,000000,0.22,0.2775,0.22,0.23,869,0
+LOTWW.US,D,20241210,000000,0.22,0.22,0.22,0.22,1681,0
+LOTWW.US,D,20241211,000000,0.2538,0.2538,0.23,0.23,1200,0
+LOTWW.US,D,20241212,000000,0.2211,0.2211,0.2211,0.2211,200,0
+LOTWW.US,D,20241213,000000,0.1532,0.2197,0.143,0.2197,558,0
+LOTWW.US,D,20241216,000000,0.2005,0.2088,0.2,0.2,6309,0
+LOTWW.US,D,20241217,000000,0.2,0.25,0.1505,0.25,20513,0
+LOTWW.US,D,20241219,000000,0.1557,0.2475,0.1557,0.2475,506,0
+LOTWW.US,D,20241220,000000,0.1601,0.24,0.1601,0.1633,2518,0
+LOTWW.US,D,20241223,000000,0.1643,0.22,0.1611,0.1617,16201,0
+LOTWW.US,D,20241226,000000,0.2197,0.24,0.1525,0.1675,21655,0
+LOTWW.US,D,20241227,000000,0.25,0.2637,0.25,0.25,1533,0
+LOTWW.US,D,20241230,000000,0.1588,0.1676,0.15,0.15,2431,0
+LOTWW.US,D,20241231,000000,0.218,0.2275,0.18,0.2204,12821,0
+LOTWW.US,D,20250102,000000,0.24,0.2745,0.19,0.2,55467,0
+LOTWW.US,D,20250103,000000,0.24,0.24,0.18,0.195986,1661,0
+LOTWW.US,D,20250106,000000,0.182,0.2232,0.182,0.2188,14350,0
+LOTWW.US,D,20250107,000000,0.2001,0.2101,0.2,0.2,501,0
+LOTWW.US,D,20250108,000000,0.19,0.19,0.19,0.19,526,0
+LOTWW.US,D,20250110,000000,0.22,0.22,0.2,0.2,1836,0
+LOTWW.US,D,20250113,000000,0.2198,0.238751,0.2,0.211626,9182,0
+LOTWW.US,D,20250114,000000,0.21,0.22,0.1715,0.19,14764,0
+LOTWW.US,D,20250116,000000,0.2125,0.2147,0.193,0.193,1266,0
+LOTWW.US,D,20250117,000000,0.2138,0.2138,0.2074,0.211,1058,0
+LOTWW.US,D,20250121,000000,0.2134,0.2134,0.194,0.2124,4103,0
+LOTWW.US,D,20250122,000000,0.212,0.22,0.208,0.208,2500,0
+LOTWW.US,D,20250123,000000,0.2,0.2154,0.2,0.2,3124,0
+LOTWW.US,D,20250124,000000,0.2,0.2,0.2,0.2,1100,0
+LOTWW.US,D,20250128,000000,0.2001,0.2003,0.2,0.2,7656,0
+LOTWW.US,D,20250130,000000,0.21,0.28,0.2,0.2268,4000,0
+LOTWW.US,D,20250131,000000,0.2011,0.222,0.1995,0.1999,111371,0
+LOTWW.US,D,20250203,000000,0.198,0.198,0.194,0.196,4204,0
+LOTWW.US,D,20250211,000000,0.2195,0.2195,0.2195,0.2195,2202,0
+LOTWW.US,D,20250212,000000,0.25,0.25,0.182,0.182,4316,0
+LOTWW.US,D,20250219,000000,0.25,0.25,0.166,0.166,1215,0
+LOTWW.US,D,20250220,000000,0.2,0.2,0.16,0.1635,23184,0
+LOTWW.US,D,20250221,000000,0.1701,0.1701,0.1501,0.1501,3615,0
+LOTWW.US,D,20250224,000000,0.24,0.24,0.1502,0.1502,2004,0
+LOTWW.US,D,20250225,000000,0.17,0.17,0.1425,0.1436,23544,0
+LOTWW.US,D,20250226,000000,0.13,0.13,0.11,0.11,1414,0
+LOTWW.US,D,20250227,000000,0.1201,0.13,0.1,0.1,29824,0
+LOTWW.US,D,20250228,000000,0.19,0.19,0.0951,0.099,10132,0
+LOTWW.US,D,20250303,000000,0.1001,0.1001,0.0847,0.099,31749,0
+LOTWW.US,D,20250306,000000,0.1089,0.119,0.0892,0.0892,786,0
+LOTWW.US,D,20250307,000000,0.09,0.09,0.0851,0.0852,1182,0
+LOTWW.US,D,20250310,000000,0.09,0.108,0.085,0.0875,6600,0
+LOTWW.US,D,20250311,000000,0.08,0.08,0.0765,0.08,22555,0
+LOTWW.US,D,20250312,000000,0.1025,0.1025,0.0799,0.09,116703,0
+LOTWW.US,D,20250313,000000,0.09,0.1,0.077749,0.0911,162470,0
+LOTWW.US,D,20250314,000000,0.0849,0.0994,0.0755,0.09,43427,0
+LOTWW.US,D,20250318,000000,0.0899,0.0928,0.0799,0.0928,34347,0
+LOTWW.US,D,20250319,000000,0.0927,0.1199,0.0927,0.1,31997,0
+LOTWW.US,D,20250321,000000,0.070101,0.1095,0.070101,0.099999,3881,0
+LOTWW.US,D,20250324,000000,0.12,0.17,0.12,0.1348,75840,0
+LOTWW.US,D,20250325,000000,0.2025,0.205,0.1498,0.1498,11460,0
+LOTWW.US,D,20250326,000000,0.135,0.135,0.1208,0.1212,5842,0
+LOTWW.US,D,20250327,000000,0.1803,0.1806,0.1003,0.1349,1220,0
+LOTWW.US,D,20250328,000000,0.106,0.148,0.106,0.146832,11264,0
+LOTWW.US,D,20250331,000000,0.1161,0.1222,0.1161,0.1222,418,0
+LOTWW.US,D,20250401,000000,0.1086,0.1086,0.091,0.091,18142,0
+LOTWW.US,D,20250403,000000,0.075,0.075,0.075,0.075,308,0
+LOTWW.US,D,20250404,000000,0.08,0.0947,0.08,0.09,17813,0
+LOTWW.US,D,20250407,000000,0.0705,0.0705,0.052,0.052,9900,0
+LOTWW.US,D,20250411,000000,0.0801,0.0801,0.0801,0.0801,200,0
+LOTWW.US,D,20250414,000000,0.112176,0.112176,0.112176,0.112176,2734,0
+LOTWW.US,D,20250416,000000,0.1122,0.1122,0.1121,0.1121,1300,0
+LOTWW.US,D,20250423,000000,0.1078,0.1078,0.0875,0.1077,15500,0
+LOTWW.US,D,20250429,000000,0.11,0.125,0.104,0.1112,52606,0
+LOTWW.US,D,20250430,000000,0.117,0.117,0.114,0.114,5600,0
+LOTWW.US,D,20250501,000000,0.1482,0.1482,0.1225,0.1354,7000,0
+LOTWW.US,D,20250502,000000,0.133,0.1901,0.133,0.1713,6899,0
+LOTWW.US,D,20250508,000000,0.15,0.16,0.15,0.15,10633,0
+LOTWW.US,D,20250512,000000,0.13,0.15,0.12,0.15,1938,0
+LOTWW.US,D,20250513,000000,0.15,0.15,0.15,0.15,200,0
+LOTWW.US,D,20250516,000000,0.135,0.135,0.1204,0.135,6673,0
+LOTWW.US,D,20250519,000000,0.128,0.128,0.128,0.128,10000,0
+LOTWW.US,D,20250521,000000,0.1261,0.1262,0.1261,0.1262,860,0
+LOTWW.US,D,20250529,000000,0.162,0.1999,0.14,0.14,11297,0
+LOTWW.US,D,20250530,000000,0.1362,0.1363,0.136,0.1361,12100,0
+LOTWW.US,D,20250606,000000,0.1351,0.1351,0.1351,0.1351,5172,0
+LOTWW.US,D,20250609,000000,0.13,0.13,0.126,0.128,4217,0
+LOTWW.US,D,20250610,000000,0.119,0.119,0.0999,0.0999,94709,0
+LOTWW.US,D,20250611,000000,0.1,0.1,0.1,0.1,740,0
+LOTWW.US,D,20250616,000000,0.1026,0.1026,0.1,0.1,52093,0
+LOTWW.US,D,20250617,000000,0.1019,0.1019,0.100001,0.100001,1179,0
+LOTWW.US,D,20250625,000000,0.1201,0.1202,0.105,0.105,89185,0
+LOTWW.US,D,20250627,000000,0.105,0.105,0.105,0.105,4366,0
+LOTWW.US,D,20250702,000000,0.1002,0.1002,0.1,0.1,11099,0
+LOTWW.US,D,20250703,000000,0.1049,0.122,0.1048,0.122,3618,0
+LOTWW.US,D,20250707,000000,0.12,0.122751,0.1199,0.12,59340,0
+LOTWW.US,D,20250708,000000,0.1227,0.1255,0.1227,0.1255,15500,0
+LOTWW.US,D,20250709,000000,0.12,0.12,0.12,0.12,100,0
+LOTWW.US,D,20250710,000000,0.1272,0.1344,0.1272,0.1344,1189,0
+LOTWW.US,D,20250714,000000,0.1453,0.1453,0.1453,0.1453,3100,0
+LOTWW.US,D,20250717,000000,0.1302,0.139,0.13,0.1307,5454,0
+LOTWW.US,D,20250721,000000,0.1307,0.1328,0.13,0.13,339,0
+LOTWW.US,D,20250722,000000,0.127,0.127,0.1237,0.1269,2561,0
+LOTWW.US,D,20250724,000000,0.1202,0.1202,0.1201,0.1201,1302,0
+LOTWW.US,D,20250725,000000,0.1177,0.13,0.1177,0.13,11062,0
+LOTWW.US,D,20250728,000000,0.1223,0.1223,0.1223,0.1223,1070,0
+LOTWW.US,D,20250730,000000,0.1102,0.1275,0.1002,0.1004,21337,0
+LOTWW.US,D,20250731,000000,0.125,0.125,0.125,0.125,7500,0
+LOTWW.US,D,20250801,000000,0.1002,0.1002,0.1,0.1,10300,0
+LOTWW.US,D,20250805,000000,0.1002,0.1002,0.1,0.1,1000,0
+LOTWW.US,D,20250807,000000,0.1001,0.1001,0.0851,0.0852,29805,0
+LOTWW.US,D,20250811,000000,0.0852,0.0852,0.0851,0.0851,11244,0
+LOTWW.US,D,20250813,000000,0.0851,0.1,0.0851,0.1,5294,0
+LOTWW.US,D,20250818,000000,0.082,0.1074,0.082,0.1069,6850,0
+LOTWW.US,D,20250819,000000,0.0852,0.1063,0.0851,0.1061,5100,0
+LOTWW.US,D,20250821,000000,0.1064,0.1064,0.0896,0.0896,3426,0
+LOTWW.US,D,20250822,000000,0.0972,0.1025,0.0903,0.0978,65317,0
+LOTWW.US,D,20250828,000000,0.09,0.09,0.09,0.09,300,0
+LOTWW.US,D,20250829,000000,0.099751,0.099751,0.0895,0.096983,8834,0
+LOTWW.US,D,20250902,000000,0.0896,0.0896,0.0896,0.0896,100,0
+LOTWW.US,D,20250908,000000,0.0901,0.102201,0.0891,0.0891,8100,0
+LOTWW.US,D,20250909,000000,0.1018,0.1022,0.0863,0.0863,12817,0
+LOTWW.US,D,20250910,000000,0.0864,0.0864,0.0864,0.0864,100,0
+LOTWW.US,D,20250911,000000,0.0876,0.091201,0.0851,0.085539,4803,0
+LOTWW.US,D,20250912,000000,0.0861,0.0861,0.065,0.085,103619,0
+LOTWW.US,D,20250915,000000,0.0884,0.09115,0.0681,0.0682,65754,0
+LOTWW.US,D,20250916,000000,0.16,0.16,0.075,0.075,735285,0
+LOTWW.US,D,20250917,000000,0.0793,0.079725,0.075,0.079,16641,0
+LOTWW.US,D,20250919,000000,0.0872,0.089,0.0805,0.0805,4600,0
+LOTWW.US,D,20250923,000000,0.0805,0.0805,0.0805,0.0805,200,0
+LOTWW.US,D,20250924,000000,0.081,0.081,0.081,0.081,1166,0
+LOTWW.US,D,20250926,000000,0.0939,0.1,0.0806,0.0806,2666,0
+LOTWW.US,D,20250929,000000,0.0805,0.0805,0.0805,0.0805,105,0
+LOTWW.US,D,20250930,000000,0.0821,0.0825,0.071,0.0711,29037,0
+LOTWW.US,D,20251001,000000,0.0799,0.086499,0.073,0.0802,54411,0
+LOTWW.US,D,20251002,000000,0.0731,0.0731,0.0701,0.0703,23994,0
+LOTWW.US,D,20251003,000000,0.0789,0.0789,0.07,0.0706,39652,0
+LOTWW.US,D,20251006,000000,0.071049,0.086,0.071049,0.086,19368,0
+LOTWW.US,D,20251007,000000,0.0859,0.086,0.08,0.086,3869,0
+LOTWW.US,D,20251008,000000,0.09,0.09,0.065,0.065,1466425,0
+LOTWW.US,D,20251009,000000,0.08,0.0839,0.0776,0.08,10820,0
+LOTWW.US,D,20251010,000000,0.0859,0.0859,0.0749,0.0749,3403,0
+LOTWW.US,D,20251014,000000,0.07,0.0711,0.07,0.071,750,0
+LOTWW.US,D,20251015,000000,0.0858,0.0988,0.078,0.078,20208,0
+LOTWW.US,D,20251020,000000,0.08,0.08,0.08,0.08,2313,0
+LOTWW.US,D,20251021,000000,0.077,0.077,0.077,0.077,100,0
+LOTWW.US,D,20251022,000000,0.077,0.078,0.077,0.078,4444,0
+LOTWW.US,D,20251029,000000,0.075,0.075,0.075,0.075,16220,0
+LOTWW.US,D,20251030,000000,0.08,0.08,0.08,0.08,180,0
+LOTWW.US,D,20251031,000000,0.073,0.075,0.073,0.075,2665,0
+LOTWW.US,D,20251103,000000,0.1099,0.112,0.1099,0.112,2000,0
+LOTWW.US,D,20251106,000000,0.0707,0.08,0.0672,0.0672,15698,0
+LOTWW.US,D,20251107,000000,0.07,0.07,0.0671,0.07,1052,0
+LOTWW.US,D,20251111,000000,0.0703,0.075,0.0671,0.0671,10433,0
+LOTWW.US,D,20251112,000000,0.0666,0.0666,0.0665,0.0665,200,0
+LOTWW.US,D,20251113,000000,0.0666,0.07,0.0666,0.0666,8724,0
+LOTWW.US,D,20251114,000000,0.0651,0.0825,0.065,0.065,102588,0
+LOTWW.US,D,20251119,000000,0.07,0.075,0.0651,0.07,17611,0
+LOTWW.US,D,20251120,000000,0.065,0.065,0.065,0.065,600,0
+LOTWW.US,D,20251125,000000,0.0652,0.0652,0.0652,0.0652,222,0
+LOTWW.US,D,20251201,000000,0.065,0.065,0.065,0.065,230,0
+LOTWW.US,D,20251203,000000,0.065,0.065,0.065,0.065,122,0
+LOTWW.US,D,20251204,000000,0.0651,0.0651,0.065,0.065,200,0
+LOTWW.US,D,20251205,000000,0.065,0.07,0.065,0.0651,5026,0
+LOTWW.US,D,20251209,000000,0.07,0.07,0.065,0.065,25388,0
+LOTWW.US,D,20251211,000000,0.065,0.07,0.065,0.07,2166,0
+LOTWW.US,D,20251212,000000,0.08,0.08,0.0721,0.08,21500,0
+LOTWW.US,D,20251215,000000,0.08,0.08,0.065,0.065,15100,0
+LOTWW.US,D,20251219,000000,0.066,0.066,0.0649,0.065,899,0
+LOTWW.US,D,20251226,000000,0.0621,0.08,0.0621,0.08,4350,0
+LOTWW.US,D,20251229,000000,0.0673,0.0673,0.0673,0.0673,100,0
+LOTWW.US,D,20251230,000000,0.0619,0.07,0.0502,0.055,21601,0
+LOTWW.US,D,20260105,000000,0.0501,0.0666,0.0501,0.0666,14649,0
+LOTWW.US,D,20260106,000000,0.075,0.0774,0.075,0.0774,300,0
+LOTWW.US,D,20260108,000000,0.0774,0.0774,0.0774,0.0774,10000,0
+LOTWW.US,D,20260109,000000,0.0773,0.0774,0.0773,0.0774,500,0
+LOTWW.US,D,20260116,000000,0.0773,0.0774,0.0773,0.0774,500,0
+LOTWW.US,D,20260120,000000,0.0773,0.0773,0.0773,0.0773,500,0
+LOTWW.US,D,20260123,000000,0.0773,0.0774,0.055,0.0662,16019,0
+LOTWW.US,D,20260126,000000,0.0526,0.0773,0.0526,0.0773,30000,0
+LOTWW.US,D,20260128,000000,0.075,0.075,0.075,0.075,1104,0
+LOTWW.US,D,20260130,000000,0.075,0.075,0.075,0.075,100,0
+LOTWW.US,D,20260205,000000,0.07,0.07,0.0553,0.0553,7227,0
+LOTWW.US,D,20260206,000000,0.075,0.075,0.07,0.07,20425,0
+LOTWW.US,D,20260211,000000,0.0749,0.0749,0.065,0.065,10950,0
+LOTWW.US,D,20260212,000000,0.0675,0.0675,0.0656,0.0656,200,0
+LOTWW.US,D,20260213,000000,0.0656,0.07,0.0656,0.07,200,0
+LOTWW.US,D,20260217,000000,0.065,0.07,0.065,0.07,45910,0
diff --git a/daily/us/nasdaq stocks/2/lsh.us.txt b/daily/us/nasdaq stocks/2/lsh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8d23cb256e2dd6c57b2e0b2baf6d70c5a8d240ce
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lsh.us.txt	
@@ -0,0 +1,410 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LSH.US,D,20240628,000000,5.15,5.37,4.01,4.01,1040700,0
+LSH.US,D,20240701,000000,4.1,4.25,3.85,3.91,175729,0
+LSH.US,D,20240702,000000,4.02,4.16,3.85,4.09,31972,0
+LSH.US,D,20240703,000000,4.0576,4.14,3.85,3.91,6067,0
+LSH.US,D,20240705,000000,4.1,4.1,3.85,3.9,21540,0
+LSH.US,D,20240708,000000,4.16,4.16,3.5,3.69,71117,0
+LSH.US,D,20240709,000000,3.66,3.85,3.32,3.76,168133,0
+LSH.US,D,20240710,000000,3.65,4,3.65,3.75,40014,0
+LSH.US,D,20240711,000000,3.71,3.9475,3.46,3.9475,15410,0
+LSH.US,D,20240712,000000,3.71,3.7293,2.93,3.5321,46002,0
+LSH.US,D,20240715,000000,3.46,3.49,3.21,3.25,17463,0
+LSH.US,D,20240716,000000,3.39,3.4099,3.01,3.106,43392,0
+LSH.US,D,20240717,000000,3,3.195,3,3.06,13608,0
+LSH.US,D,20240718,000000,3.17,3.19,3.0101,3.1672,14487,0
+LSH.US,D,20240719,000000,3.21,3.29,2.58,2.6,22038,0
+LSH.US,D,20240722,000000,2.64,3.18,2.5302,2.8,50046,0
+LSH.US,D,20240723,000000,2.84,2.9,2.5001,2.57,19783,0
+LSH.US,D,20240724,000000,2.5,2.775,2.42,2.72,22479,0
+LSH.US,D,20240725,000000,2.6,2.75,2.41,2.46,10962,0
+LSH.US,D,20240726,000000,2.5001,2.8,2.39,2.48,13256,0
+LSH.US,D,20240729,000000,2.5,2.5,2.1,2.22,13735,0
+LSH.US,D,20240730,000000,2.231,2.5001,2.231,2.37,50277,0
+LSH.US,D,20240731,000000,4.16,4.34,2.84,3.8,28509345,0
+LSH.US,D,20240801,000000,3.89,4.3,3.37,3.88,2157350,0
+LSH.US,D,20240802,000000,3.35,4.14,3.35,4,514099,0
+LSH.US,D,20240805,000000,3.6,4.2,3.4303,3.65,167918,0
+LSH.US,D,20240806,000000,3.86,4.01,3.57,3.75,109175,0
+LSH.US,D,20240807,000000,3.89,3.89,3.3,3.4,52213,0
+LSH.US,D,20240808,000000,3.3,3.38,3.01,3.06,63258,0
+LSH.US,D,20240809,000000,2.9,3.3,2.8,3.19,55226,0
+LSH.US,D,20240812,000000,3.21,3.72,2.91,3.24,66031,0
+LSH.US,D,20240813,000000,3.2,3.35,2.9,3.31,382390,0
+LSH.US,D,20240814,000000,3.28,3.2999,3.0051,3.1,225708,0
+LSH.US,D,20240815,000000,3.17,3.2,2.7801,2.9,69124,0
+LSH.US,D,20240816,000000,2.93,3.05,2.78,2.91,65508,0
+LSH.US,D,20240819,000000,2.83,2.96,2.4,2.55,63016,0
+LSH.US,D,20240820,000000,2.56,2.9,2.5,2.61,20369,0
+LSH.US,D,20240821,000000,2.7,2.8702,2.62,2.74,20285,0
+LSH.US,D,20240822,000000,2.74,2.7466,2.55,2.5501,9329,0
+LSH.US,D,20240823,000000,2.5,2.65,2.4413,2.515,5752,0
+LSH.US,D,20240826,000000,2.4975,3,2.4975,2.89,51396,0
+LSH.US,D,20240827,000000,2.87,3.7114,2.87,3.6,172888,0
+LSH.US,D,20240828,000000,3.68,3.895,3.3,3.51,75386,0
+LSH.US,D,20240829,000000,3.57,3.57,3.08,3.08,63233,0
+LSH.US,D,20240830,000000,3.21,3.33,2.95,2.95,33102,0
+LSH.US,D,20240903,000000,2.9,3.35,2.69,3.35,19474,0
+LSH.US,D,20240904,000000,3.27,3.45,3.1,3.2,12404,0
+LSH.US,D,20240905,000000,3.13,3.4799,3.13,3.24,2690,0
+LSH.US,D,20240906,000000,3.45,3.45,2.97,2.97,39281,0
+LSH.US,D,20240909,000000,3.26,3.5,3.05,3.21,20434,0
+LSH.US,D,20240910,000000,3.275,3.3,3.15,3.2,34849,0
+LSH.US,D,20240911,000000,3.23,3.23,3.11,3.18,28293,0
+LSH.US,D,20240912,000000,3.14,3.14,2.77,3,22487,0
+LSH.US,D,20240913,000000,3.0801,3.1,2.88,2.99,11040,0
+LSH.US,D,20240916,000000,3.08,3.08,2.72,2.82,3934,0
+LSH.US,D,20240917,000000,3.07,3.09,2.85,2.85,11186,0
+LSH.US,D,20240918,000000,2.98,2.98,2.28,2.39,54991,0
+LSH.US,D,20240919,000000,2.75,2.84,2.45,2.45,36465,0
+LSH.US,D,20240920,000000,2.58,2.7,2.5,2.56,33636,0
+LSH.US,D,20240923,000000,2.5,2.6,2.45,2.48,12942,0
+LSH.US,D,20240924,000000,2.5,2.53,2.4,2.4,14694,0
+LSH.US,D,20240925,000000,2.49,2.49,2.25,2.25,10462,0
+LSH.US,D,20240926,000000,2.38,2.581,2.16,2.45,19806,0
+LSH.US,D,20240927,000000,2.69,2.9025,2.53,2.53,23865,0
+LSH.US,D,20240930,000000,2.4342,3.63,2.4342,3.63,77020,0
+LSH.US,D,20241001,000000,3.98,3.98,2.78,3.08,104811,0
+LSH.US,D,20241002,000000,2.95,3.28,2.9,2.9,15584,0
+LSH.US,D,20241003,000000,2.9,3.5545,2.9,3.5,27401,0
+LSH.US,D,20241004,000000,3.2542,3.44,3.15,3.15,20541,0
+LSH.US,D,20241007,000000,3.075,3.144,3,3.01,5729,0
+LSH.US,D,20241008,000000,3.09,3.09,2.685,2.685,21019,0
+LSH.US,D,20241009,000000,2.6,3.09,2.6,2.8001,6283,0
+LSH.US,D,20241010,000000,2.8,3,2.51,2.7,26867,0
+LSH.US,D,20241011,000000,2.66,3.1253,2.5001,2.94,36618,0
+LSH.US,D,20241014,000000,3.0097,3.49,2.8,3.01,63717,0
+LSH.US,D,20241015,000000,2.98,3.3,2.95,3.26,18811,0
+LSH.US,D,20241016,000000,3.14,3.14,2.93,2.97,3839,0
+LSH.US,D,20241017,000000,3,3.29,2.98,2.98,24665,0
+LSH.US,D,20241018,000000,2.9826,3.105,2.9826,3.01,6770,0
+LSH.US,D,20241021,000000,2.99,3.07,2.74,2.84,13446,0
+LSH.US,D,20241022,000000,3.028,3.08,2.6101,2.71,24769,0
+LSH.US,D,20241023,000000,2.75,3.24,2.415,2.52,32458,0
+LSH.US,D,20241024,000000,2.47,2.8,2.47,2.77,30168,0
+LSH.US,D,20241025,000000,2.68,2.68,2.45,2.53,7978,0
+LSH.US,D,20241028,000000,2.58,2.64,2.47,2.64,4109,0
+LSH.US,D,20241029,000000,2.77,2.77,2.5,2.5,11112,0
+LSH.US,D,20241030,000000,2.49,2.6999,2.19,2.31,16456,0
+LSH.US,D,20241031,000000,2.34,2.4,2.21,2.21,2218,0
+LSH.US,D,20241101,000000,2.34,2.44,2.226,2.226,11008,0
+LSH.US,D,20241104,000000,2.404,2.89,2.33,2.61,35600,0
+LSH.US,D,20241105,000000,2.61,2.82,2.61,2.63,8526,0
+LSH.US,D,20241106,000000,2.56,2.67,2.5,2.67,3933,0
+LSH.US,D,20241107,000000,2.7,2.78,2.6,2.78,7165,0
+LSH.US,D,20241108,000000,2.6,2.75,2.51,2.52,12127,0
+LSH.US,D,20241111,000000,2.43,3.14,2.3,3.03,202428,0
+LSH.US,D,20241112,000000,3.01,3.18,2.8,3.1,43009,0
+LSH.US,D,20241113,000000,2.97,3.0837,2.8506,2.91,10702,0
+LSH.US,D,20241114,000000,3.02,3.0999,2.43,2.43,18291,0
+LSH.US,D,20241115,000000,2.6264,2.9,2.38,2.9,10755,0
+LSH.US,D,20241118,000000,2.94,3.03,2.5101,2.6,158428,0
+LSH.US,D,20241119,000000,2.8244,2.8244,2.31,2.31,41787,0
+LSH.US,D,20241120,000000,2.5,2.76,2.3,2.44,11870,0
+LSH.US,D,20241121,000000,2.59,2.71,2.43,2.54,15481,0
+LSH.US,D,20241122,000000,2.585,3.24,2.585,3.24,61308,0
+LSH.US,D,20241125,000000,3.7,3.8,2.76,2.94,201830,0
+LSH.US,D,20241126,000000,2.95,3.14,2.73,2.93,167609,0
+LSH.US,D,20241127,000000,2.75,2.86,2.25,2.5,154997,0
+LSH.US,D,20241129,000000,2.49,2.578,2.45,2.45,7887,0
+LSH.US,D,20241202,000000,2.52,2.985,2.45,2.45,39050,0
+LSH.US,D,20241203,000000,2.54,2.6947,2.37,2.37,46088,0
+LSH.US,D,20241204,000000,2.52,2.52,2.4,2.4,17823,0
+LSH.US,D,20241205,000000,2.645,2.6853,2.34,2.44,13632,0
+LSH.US,D,20241206,000000,2.54,2.825,2.46,2.5342,111239,0
+LSH.US,D,20241209,000000,2.49,2.62,2.3301,2.36,23941,0
+LSH.US,D,20241210,000000,2.49,2.51,2.33,2.4,24825,0
+LSH.US,D,20241211,000000,2.45,2.69,2.45,2.63,81618,0
+LSH.US,D,20241212,000000,2.62,2.62,2.4573,2.49,41035,0
+LSH.US,D,20241213,000000,2.4401,2.56,2.34,2.4894,8526,0
+LSH.US,D,20241216,000000,2.5,2.64,2.4,2.56,18313,0
+LSH.US,D,20241217,000000,2.45,2.59,2.4175,2.59,9559,0
+LSH.US,D,20241218,000000,2.53,2.85,2.48,2.55,27387,0
+LSH.US,D,20241219,000000,2.64,2.65,2.5236,2.53,14670,0
+LSH.US,D,20241220,000000,2.48,2.61,2.47,2.54,45986,0
+LSH.US,D,20241223,000000,2.52,2.65,2.41,2.53,8319,0
+LSH.US,D,20241224,000000,2.5542,2.5542,2.4,2.46,12230,0
+LSH.US,D,20241226,000000,2.55,2.85,2.4706,2.55,25236,0
+LSH.US,D,20241227,000000,2.63,2.6999,2.51,2.59,13816,0
+LSH.US,D,20241230,000000,2.64,3.4,2.4911,2.7,238668,0
+LSH.US,D,20241231,000000,2.62,2.7499,2.43,2.5,86419,0
+LSH.US,D,20250102,000000,2.47,2.682,2.4601,2.47,23140,0
+LSH.US,D,20250103,000000,2.5,2.7,2.5,2.54,16762,0
+LSH.US,D,20250106,000000,2.52,3.15,2.52,2.8,38340,0
+LSH.US,D,20250107,000000,2.54,3.0199,2.52,2.9201,45030,0
+LSH.US,D,20250108,000000,3,3.35,2.78,3.3,237375,0
+LSH.US,D,20250110,000000,3.05,3.35,2.645,2.765,172401,0
+LSH.US,D,20250113,000000,3.3,3.39,2.1,2.13,183099,0
+LSH.US,D,20250114,000000,2.17,2.21,1.78,2.05,140984,0
+LSH.US,D,20250115,000000,1.95,2.14,1.95,2.025,31246,0
+LSH.US,D,20250116,000000,1.97,2.1855,1.96,2.08,83758,0
+LSH.US,D,20250117,000000,2.11,2.11,1.8748,2.02,83186,0
+LSH.US,D,20250121,000000,2.03,2.04,1.92,1.98,72668,0
+LSH.US,D,20250122,000000,1.95,1.99,1.9,1.92,27811,0
+LSH.US,D,20250123,000000,2.05,2.1625,1.84,1.97,4201869,0
+LSH.US,D,20250124,000000,2.25,2.25,1.9268,2.13,682053,0
+LSH.US,D,20250127,000000,2.2,2.25,2.01,2.17,545070,0
+LSH.US,D,20250128,000000,2.32,2.39,2.06,2.24,337613,0
+LSH.US,D,20250129,000000,2.12,2.204,2.06,2.16,150460,0
+LSH.US,D,20250130,000000,2.16,2.22,2.06,2.14,116427,0
+LSH.US,D,20250131,000000,2.1,2.16,2.06,2.11,78999,0
+LSH.US,D,20250203,000000,2,2.08,1.935,2.01,214356,0
+LSH.US,D,20250204,000000,2.01,2.08,1.93,1.96,114529,0
+LSH.US,D,20250205,000000,2,2.05,1.97,2.02,491072,0
+LSH.US,D,20250206,000000,2.2,2.21,2.04,2.08,747810,0
+LSH.US,D,20250207,000000,2.02,2.0796,2,2.04,224409,0
+LSH.US,D,20250210,000000,2,2.0694,1.97,2.02,158854,0
+LSH.US,D,20250211,000000,2.03,2.07,1.95,1.99,188698,0
+LSH.US,D,20250212,000000,1.96,2,1.88,2,137172,0
+LSH.US,D,20250213,000000,2,2.025,1.945,1.95,163551,0
+LSH.US,D,20250214,000000,1.94,1.98,1.9,1.94,141208,0
+LSH.US,D,20250218,000000,1.85,1.88,1.7,1.83,290630,0
+LSH.US,D,20250219,000000,1.87,1.87,1.75,1.8,98342,0
+LSH.US,D,20250220,000000,1.8,1.8951,1.7839,1.81,34096,0
+LSH.US,D,20250221,000000,1.84,1.92,1.8,1.89,46133,0
+LSH.US,D,20250224,000000,1.95,1.95,1.815,1.83,62344,0
+LSH.US,D,20250225,000000,1.85,1.9,1.8101,1.86,52354,0
+LSH.US,D,20250226,000000,1.86,1.885,1.82,1.83,51919,0
+LSH.US,D,20250227,000000,1.84,1.86,1.8,1.811,51028,0
+LSH.US,D,20250228,000000,1.83,1.85,1.75,1.785,32136,0
+LSH.US,D,20250303,000000,1.74,1.8048,1.66,1.664,110860,0
+LSH.US,D,20250304,000000,1.66,1.67,1.1227,1.17,571001,0
+LSH.US,D,20250305,000000,1.15,1.25,1.15,1.21,128306,0
+LSH.US,D,20250306,000000,1.22,1.32,1.21,1.3,62935,0
+LSH.US,D,20250307,000000,1.3,1.3,1.2001,1.21,31435,0
+LSH.US,D,20250310,000000,1.14,1.1699,1.06,1.08,74572,0
+LSH.US,D,20250311,000000,1.0786,1.11,1.0101,1.07,22132,0
+LSH.US,D,20250312,000000,1.06,1.09,1.0401,1.08,14567,0
+LSH.US,D,20250313,000000,1.08,1.08,1.035,1.07,15553,0
+LSH.US,D,20250314,000000,1.06,1.09,1.03,1.07,22399,0
+LSH.US,D,20250317,000000,1.07,1.09,1.01,1.05,29510,0
+LSH.US,D,20250318,000000,1.07,1.11,1.02,1.105,28117,0
+LSH.US,D,20250319,000000,1.06,1.09,0.98,1.08,63878,0
+LSH.US,D,20250320,000000,1.05,1.06,1.02,1.05,47356,0
+LSH.US,D,20250321,000000,1.04,1.06,1.02,1.06,30349,0
+LSH.US,D,20250324,000000,1.09,1.25,1.0599,1.15,173895,0
+LSH.US,D,20250325,000000,1.145,1.19,1.1,1.19,36281,0
+LSH.US,D,20250326,000000,1.19,1.2294,1.17,1.19,38099,0
+LSH.US,D,20250327,000000,1.26,1.28,1.15,1.269,30817,0
+LSH.US,D,20250328,000000,1.27,1.29,1.12,1.21,49142,0
+LSH.US,D,20250331,000000,1.11,1.2062,1.05,1.07,119615,0
+LSH.US,D,20250401,000000,1.07,1.16,1.05,1.11,33173,0
+LSH.US,D,20250402,000000,1.1,1.1,1.06,1.06,22031,0
+LSH.US,D,20250403,000000,1.09,1.09,1.02,1.07,25917,0
+LSH.US,D,20250404,000000,1.01,1.07,1.01,1.055,22165,0
+LSH.US,D,20250407,000000,1,1.0002,0.88,0.9501,97095,0
+LSH.US,D,20250408,000000,1.0067,1.06,1,1,23417,0
+LSH.US,D,20250409,000000,0.975,1.038,0.9584,1.025,14384,0
+LSH.US,D,20250410,000000,0.9825,1,0.95,0.97,15164,0
+LSH.US,D,20250411,000000,0.96,1,0.9003,1,18948,0
+LSH.US,D,20250414,000000,1.02,1.05,0.9644,0.9912,30928,0
+LSH.US,D,20250415,000000,0.9886,1.0133,0.93,0.98,23085,0
+LSH.US,D,20250416,000000,1.0185,1.0185,0.9624,1,9043,0
+LSH.US,D,20250417,000000,0.9568,1,0.9495,0.964,4975,0
+LSH.US,D,20250421,000000,0.9646,1.039999,0.9645,1,22500,0
+LSH.US,D,20250422,000000,1,1.02,0.92,0.93,39426,0
+LSH.US,D,20250423,000000,0.92,0.9979,0.9,0.935,110080,0
+LSH.US,D,20250424,000000,0.97,1.0109,0.9071,0.9922,33331,0
+LSH.US,D,20250425,000000,1,1.09,0.96,1.0338,32668,0
+LSH.US,D,20250428,000000,1.04,1.0699,0.99,1.01,13324,0
+LSH.US,D,20250429,000000,0.9928,1.06,0.95,1.0399,19823,0
+LSH.US,D,20250430,000000,1,1.03,0.9521,1.0179,24169,0
+LSH.US,D,20250501,000000,0.985,1.0298,0.965,1.014,11598,0
+LSH.US,D,20250502,000000,0.9859,1.01,0.95,0.98,14002,0
+LSH.US,D,20250505,000000,0.95,1.01,0.93,0.98,36407,0
+LSH.US,D,20250506,000000,0.97,0.98,0.93,0.931,32679,0
+LSH.US,D,20250507,000000,0.931,0.979,0.93,0.9692,31581,0
+LSH.US,D,20250508,000000,0.98,0.98,0.95,0.9683,19857,0
+LSH.US,D,20250509,000000,0.955478,0.986999,0.8901,0.922,53792,0
+LSH.US,D,20250512,000000,0.983,1.35,0.95,1.0801,341582,0
+LSH.US,D,20250513,000000,0.988,1.07,0.84,0.9121,146066,0
+LSH.US,D,20250514,000000,0.9221,0.94,0.8558,0.8558,56666,0
+LSH.US,D,20250515,000000,0.8678,0.91,0.848,0.8803,59496,0
+LSH.US,D,20250516,000000,0.9,0.905,0.85,0.8667,34098,0
+LSH.US,D,20250519,000000,0.89999,0.9594,0.8523,0.91,44240,0
+LSH.US,D,20250520,000000,0.89,1.02,0.88,0.99,127478,0
+LSH.US,D,20250521,000000,1.03,1.03,0.95,1.0191,9599,0
+LSH.US,D,20250522,000000,0.97,0.9767,0.95,0.97,9637,0
+LSH.US,D,20250523,000000,0.94,0.99,0.86331,0.97,16280,0
+LSH.US,D,20250527,000000,0.9,0.93,0.9,0.918,3467,0
+LSH.US,D,20250528,000000,0.95,1.09,0.935,0.94,7325,0
+LSH.US,D,20250529,000000,0.995,0.995,0.95,0.9521,4917,0
+LSH.US,D,20250530,000000,0.97,0.99,0.93,0.96,10453,0
+LSH.US,D,20250602,000000,0.9666,0.9705,0.93,0.96,8443,0
+LSH.US,D,20250603,000000,0.93,0.99,0.93,0.98,3410,0
+LSH.US,D,20250604,000000,0.9601,0.97,0.94,0.9401,9778,0
+LSH.US,D,20250605,000000,0.93,0.967999,0.93,0.93,2502,0
+LSH.US,D,20250606,000000,0.9302,0.9302,0.9301,0.9301,5011,0
+LSH.US,D,20250609,000000,0.96,0.96,0.93,0.935,4359,0
+LSH.US,D,20250610,000000,0.925,0.95,0.925,0.9375,13458,0
+LSH.US,D,20250611,000000,0.9,1.02,0.9,1.01,44810,0
+LSH.US,D,20250612,000000,0.99,1,0.9427,0.9427,8800,0
+LSH.US,D,20250613,000000,0.91,0.95,0.9009,0.9348,9644,0
+LSH.US,D,20250616,000000,0.91,0.93,0.91,0.93,5907,0
+LSH.US,D,20250617,000000,0.91,1,0.91,1,31083,0
+LSH.US,D,20250618,000000,0.9998,0.9998,0.9601,0.97,12856,0
+LSH.US,D,20250620,000000,0.96,0.9889,0.95,0.9504,7289,0
+LSH.US,D,20250623,000000,0.96,1.06,0.935,0.96,18719,0
+LSH.US,D,20250624,000000,0.9463,0.9463,0.900101,0.91,4547,0
+LSH.US,D,20250625,000000,0.90695,0.92745,0.8812,0.9212,14917,0
+LSH.US,D,20250626,000000,0.890101,0.9244,0.84,0.912,48850,0
+LSH.US,D,20250627,000000,0.91,0.91,0.8509,0.89,4484,0
+LSH.US,D,20250630,000000,0.815,0.8988,0.815,0.85,5323,0
+LSH.US,D,20250701,000000,0.84,0.875,0.84,0.851,6315,0
+LSH.US,D,20250702,000000,0.84,0.8809,0.823,0.88,18502,0
+LSH.US,D,20250703,000000,0.85,0.9177,0.83,0.841,8452,0
+LSH.US,D,20250707,000000,0.95,0.95,0.843,0.88,4135,0
+LSH.US,D,20250708,000000,0.8767,0.88,0.86,0.861,11395,0
+LSH.US,D,20250710,000000,0.862,0.9846,0.841,0.91,46967,0
+LSH.US,D,20250711,000000,0.92,0.9382,0.87,0.9382,14694,0
+LSH.US,D,20250714,000000,0.949,0.949,0.9,0.92055,4412,0
+LSH.US,D,20250715,000000,0.8761,0.91,0.8399,0.8916,29944,0
+LSH.US,D,20250716,000000,0.899,0.899,0.855,0.8622,31858,0
+LSH.US,D,20250717,000000,0.8623,0.8623,0.846,0.85,22292,0
+LSH.US,D,20250718,000000,0.85,0.85,0.845,0.8466,12298,0
+LSH.US,D,20250721,000000,0.845,0.85,0.82,0.83,14422,0
+LSH.US,D,20250722,000000,0.821,0.8349,0.82,0.8301,8478,0
+LSH.US,D,20250723,000000,0.8598,0.89,0.8343,0.87,12462,0
+LSH.US,D,20250724,000000,0.87,0.8941,0.83,0.831,14686,0
+LSH.US,D,20250725,000000,0.831,0.853,0.815,0.8448,14626,0
+LSH.US,D,20250728,000000,0.822,0.8579,0.7889,0.8055,8312,0
+LSH.US,D,20250729,000000,0.8003,0.94,0.8,0.8474,48762,0
+LSH.US,D,20250730,000000,0.82001,0.84,0.82001,0.8335,7456,0
+LSH.US,D,20250731,000000,0.8599,0.8599,0.81,0.82,11602,0
+LSH.US,D,20250801,000000,0.81,0.8449,0.81,0.82,15460,0
+LSH.US,D,20250804,000000,0.79,0.8326,0.783,0.8191,39777,0
+LSH.US,D,20250805,000000,0.8189,0.87,0.81596,0.8402,11930,0
+LSH.US,D,20250806,000000,0.8402,0.851,0.83,0.8402,9973,0
+LSH.US,D,20250807,000000,0.8301,0.8505,0.8301,0.8505,20596,0
+LSH.US,D,20250808,000000,0.85,0.850101,0.8488,0.8501,2214,0
+LSH.US,D,20250811,000000,0.8553,0.86,0.821,0.8435,76220,0
+LSH.US,D,20250812,000000,0.86,0.96,0.822,0.859,55517,0
+LSH.US,D,20250813,000000,0.871,0.92,0.8401,0.8801,22565,0
+LSH.US,D,20250814,000000,0.866,0.893,0.8501,0.89,13888,0
+LSH.US,D,20250815,000000,0.876,0.89,0.870801,0.89,10145,0
+LSH.US,D,20250818,000000,0.870001,0.88,0.8509,0.857,9340,0
+LSH.US,D,20250819,000000,0.84,0.87,0.84,0.850101,17428,0
+LSH.US,D,20250820,000000,0.8889,0.902,0.88,0.902,8317,0
+LSH.US,D,20250821,000000,0.891201,0.891201,0.8381,0.8706,16254,0
+LSH.US,D,20250822,000000,0.8603,0.8649,0.8491,0.86,7897,0
+LSH.US,D,20250825,000000,0.83,0.8863,0.83,0.86,32447,0
+LSH.US,D,20250826,000000,0.86,0.9,0.86,0.88,27065,0
+LSH.US,D,20250827,000000,0.9,0.90495,0.85,0.86,32264,0
+LSH.US,D,20250828,000000,0.8657,0.87575,0.8657,0.8754,2340,0
+LSH.US,D,20250829,000000,0.874,1.48,0.874,1.14,5961551,0
+LSH.US,D,20250902,000000,1.09,1.405,1.0899,1.18,759563,0
+LSH.US,D,20250903,000000,1.2129,1.29,1.2,1.25,179727,0
+LSH.US,D,20250904,000000,1.25,1.27,1.1911,1.2,80920,0
+LSH.US,D,20250905,000000,1.13,1.22,1.115,1.16,117545,0
+LSH.US,D,20250908,000000,1.19,1.28,1.13,1.21,148599,0
+LSH.US,D,20250909,000000,1.17,1.27,1.14,1.16,79242,0
+LSH.US,D,20250910,000000,1.23,1.39,1.13,1.18,436928,0
+LSH.US,D,20250911,000000,1.17,1.24,1.08,1.09,116882,0
+LSH.US,D,20250912,000000,1.1265,1.18,1.08,1.11,122696,0
+LSH.US,D,20250915,000000,1.12,1.13,1.03,1.07,222886,0
+LSH.US,D,20250916,000000,1.05,1.15,1.04,1.09,174097,0
+LSH.US,D,20250917,000000,1.14,1.1999,1.03,1.05,132830,0
+LSH.US,D,20250918,000000,1.05,1.14,1.05,1.14,28002,0
+LSH.US,D,20250919,000000,1.11,1.45,1.11,1.38,405071,0
+LSH.US,D,20250922,000000,1.35,1.38,1.22,1.28,143465,0
+LSH.US,D,20250923,000000,1.24,1.34,1.201,1.32,47978,0
+LSH.US,D,20250924,000000,1.28,1.3201,1.28,1.29,17090,0
+LSH.US,D,20250925,000000,1.28,1.59,1.254,1.36,286943,0
+LSH.US,D,20250926,000000,1.41,1.4299,1.27,1.4,131844,0
+LSH.US,D,20250929,000000,1.36,1.38,1.26,1.29,80870,0
+LSH.US,D,20250930,000000,1.24,1.34,1.22,1.29,27853,0
+LSH.US,D,20251001,000000,1.22,1.3699,1.22,1.31,39339,0
+LSH.US,D,20251002,000000,1.31,1.34,1.28,1.333,31211,0
+LSH.US,D,20251003,000000,1.31,1.34,1.3,1.3,15789,0
+LSH.US,D,20251006,000000,1.33,1.3536,1.33,1.342,25060,0
+LSH.US,D,20251007,000000,1.33,1.4099,1.33,1.38,23671,0
+LSH.US,D,20251008,000000,1.42,1.68,1.4,1.46,338623,0
+LSH.US,D,20251009,000000,1.57,1.57,1.4,1.41,69186,0
+LSH.US,D,20251010,000000,1.414,1.43,1.33,1.35,34669,0
+LSH.US,D,20251013,000000,1.3122,1.37,1.3122,1.32,31452,0
+LSH.US,D,20251014,000000,1.3204,1.35,1.3,1.33,47707,0
+LSH.US,D,20251015,000000,1.31,1.5,1.31,1.44,60757,0
+LSH.US,D,20251016,000000,1.44,1.45,1.36,1.38,18214,0
+LSH.US,D,20251017,000000,1.33,1.41,1.29,1.31,45660,0
+LSH.US,D,20251020,000000,1.29,1.37,1.21,1.3,55680,0
+LSH.US,D,20251021,000000,1.26,1.311,1.26,1.282,22041,0
+LSH.US,D,20251022,000000,1.26,1.27,1.215,1.25,29348,0
+LSH.US,D,20251023,000000,1.26,1.26,1.185,1.22,17432,0
+LSH.US,D,20251024,000000,1.2236,1.28,1.22,1.24,28701,0
+LSH.US,D,20251027,000000,1.21,1.255,1.21,1.23,1806,0
+LSH.US,D,20251028,000000,1.22,1.27,1.22,1.242,17726,0
+LSH.US,D,20251029,000000,1.2688,1.28,1.23,1.25,24611,0
+LSH.US,D,20251030,000000,1.25,1.28,1.215,1.24,25855,0
+LSH.US,D,20251031,000000,1.2001,1.21,1.18,1.19,29875,0
+LSH.US,D,20251103,000000,1.16,1.18,1.13,1.14,25959,0
+LSH.US,D,20251104,000000,1.13,1.15,1.1,1.13,13487,0
+LSH.US,D,20251105,000000,1.17,1.27,1.17,1.27,10127,0
+LSH.US,D,20251106,000000,1.24,1.27,1.1664,1.2,26315,0
+LSH.US,D,20251107,000000,1.18,1.18,1.05,1.05,21980,0
+LSH.US,D,20251110,000000,1.12,1.12,1.01,1.01,18846,0
+LSH.US,D,20251111,000000,1.03,1.03,0.9709,0.99,42910,0
+LSH.US,D,20251112,000000,1.0813,1.12,1.03,1.03,16607,0
+LSH.US,D,20251113,000000,1.0331,1.06,1.03,1.03,14435,0
+LSH.US,D,20251114,000000,0.9999,1.035,0.9999,1,11291,0
+LSH.US,D,20251117,000000,0.97,1,0.92,0.96,28316,0
+LSH.US,D,20251118,000000,1,1,0.9413,0.9895,18894,0
+LSH.US,D,20251119,000000,0.98,0.9844,0.94,0.94,6085,0
+LSH.US,D,20251120,000000,0.94,0.9743,0.92,0.9261,61707,0
+LSH.US,D,20251121,000000,0.93,0.93,0.82,0.9135,32255,0
+LSH.US,D,20251124,000000,0.855,0.88,0.855,0.8601,54263,0
+LSH.US,D,20251125,000000,0.855,0.878,0.855,0.8601,13085,0
+LSH.US,D,20251126,000000,0.88,1.01,0.88,0.913,10844,0
+LSH.US,D,20251128,000000,0.913,0.913,0.849,0.8691,21385,0
+LSH.US,D,20251201,000000,0.8421,0.897308,0.83,0.8674,32552,0
+LSH.US,D,20251202,000000,0.8801,0.8801,0.8229,0.84,20362,0
+LSH.US,D,20251203,000000,0.8003,0.82,0.7503,0.7503,32640,0
+LSH.US,D,20251204,000000,0.819,0.8199,0.751,0.803,15040,0
+LSH.US,D,20251205,000000,0.801,0.8098,0.7804,0.8009,2559,0
+LSH.US,D,20251208,000000,0.77525,0.797,0.77525,0.781,10454,0
+LSH.US,D,20251209,000000,0.7503,0.7874,0.7503,0.764,5074,0
+LSH.US,D,20251210,000000,0.75,0.75,0.7,0.75,23294,0
+LSH.US,D,20251211,000000,0.73,0.7499,0.71,0.7166,8880,0
+LSH.US,D,20251212,000000,0.7,0.7175,0.6817,0.6817,10470,0
+LSH.US,D,20251215,000000,0.69,0.7839,0.6701,0.7599,39288,0
+LSH.US,D,20251216,000000,0.7448,0.768,0.67,0.726,24670,0
+LSH.US,D,20251217,000000,0.726,0.733,0.726,0.733,1529,0
+LSH.US,D,20251218,000000,0.73,0.757,0.704,0.757,14376,0
+LSH.US,D,20251219,000000,0.7081,1,0.7081,0.9254,104064,0
+LSH.US,D,20251222,000000,0.9759,0.9759,0.91,0.9495,7121,0
+LSH.US,D,20251223,000000,0.871,0.95,0.871,0.95,2068,0
+LSH.US,D,20251224,000000,1,1,0.95,0.95,9209,0
+LSH.US,D,20251226,000000,0.96,0.96,0.8757,0.9067,9833,0
+LSH.US,D,20251229,000000,0.8834,0.9233,0.8067,0.8825,8167,0
+LSH.US,D,20251230,000000,0.9028,0.9028,0.88,0.8898,6714,0
+LSH.US,D,20251231,000000,0.87,0.9135,0.808,0.89,19783,0
+LSH.US,D,20260102,000000,0.85,0.89,0.85,0.89,2686,0
+LSH.US,D,20260106,000000,0.8458,0.8774,0.8458,0.853,6405,0
+LSH.US,D,20260107,000000,0.892,0.892,0.812,0.812,8277,0
+LSH.US,D,20260108,000000,0.8519,0.866,0.839,0.866,5577,0
+LSH.US,D,20260109,000000,0.8456,0.8478,0.81,0.812,9039,0
+LSH.US,D,20260112,000000,0.812,0.812,0.7886,0.791,3015,0
+LSH.US,D,20260113,000000,0.7958,0.97,0.789,0.8262,28623,0
+LSH.US,D,20260114,000000,0.8937,1,0.829,0.854,96217,0
+LSH.US,D,20260115,000000,0.867,0.997,0.857,0.8647,34851,0
+LSH.US,D,20260116,000000,0.8728,0.9303,0.8685,0.91,6719,0
+LSH.US,D,20260120,000000,0.9,0.9137,0.8846,0.9137,1897,0
+LSH.US,D,20260121,000000,0.88,1.32,0.8711,1.27,410365,0
+LSH.US,D,20260122,000000,1.13,1.1999,1.04,1.15,81422,0
+LSH.US,D,20260123,000000,1.15,1.15,1.09,1.12,12080,0
+LSH.US,D,20260126,000000,1.11,1.2,1.06,1.165,30425,0
+LSH.US,D,20260127,000000,1.15,1.375,1.125,1.2,91862,0
+LSH.US,D,20260128,000000,1.3,1.3,0.9871,1.0435,40867,0
+LSH.US,D,20260129,000000,1.03,1.0999,0.94,1.01,67292,0
+LSH.US,D,20260130,000000,0.96,1.01,0.9101,0.943,78976,0
+LSH.US,D,20260202,000000,0.91,0.91,0.6,0.764001,117999,0
+LSH.US,D,20260203,000000,0.73,0.772,0.697,0.748,60227,0
+LSH.US,D,20260204,000000,0.721,0.74,0.697101,0.718,6912,0
+LSH.US,D,20260205,000000,0.731,0.7325,0.62,0.6243,22123,0
+LSH.US,D,20260206,000000,0.601,0.612801,0.51545,0.5378,15292,0
+LSH.US,D,20260209,000000,0.55,0.6501,0.55,0.6005,58304,0
+LSH.US,D,20260210,000000,0.73682,0.73682,0.5742,0.595,6286,0
+LSH.US,D,20260211,000000,0.607,0.6295,0.6024,0.6295,6354,0
+LSH.US,D,20260212,000000,0.62,0.6498,0.58165,0.58165,8090,0
+LSH.US,D,20260213,000000,0.5726,0.61,0.55,0.5562,49298,0
+LSH.US,D,20260217,000000,0.582,0.583,0.5301,0.5566,12546,0
+LSH.US,D,20260218,000000,0.53,0.5697,0.53,0.5697,1105,0
diff --git a/daily/us/nasdaq stocks/2/lwacw.us.txt b/daily/us/nasdaq stocks/2/lwacw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5484d169f31f9038b359fb9f659bd3b725bb18cb
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lwacw.us.txt	
@@ -0,0 +1,86 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LWACW.US,D,20250818,000000,0.1921,0.22,0.16,0.22,40779,0
+LWACW.US,D,20250819,000000,0.2488,0.2488,0.22,0.22,24684,0
+LWACW.US,D,20250820,000000,0.2394,0.25,0.1601,0.1601,3473,0
+LWACW.US,D,20250821,000000,0.25,0.25,0.18,0.18,161816,0
+LWACW.US,D,20250825,000000,0.19,0.19,0.1701,0.1701,2100,0
+LWACW.US,D,20250826,000000,0.21,0.21,0.21,0.21,108,0
+LWACW.US,D,20250827,000000,0.2284,0.2284,0.1608,0.18,3435,0
+LWACW.US,D,20250828,000000,0.185301,0.185301,0.185301,0.185301,1078,0
+LWACW.US,D,20250829,000000,0.199899,0.2,0.1614,0.2,1746,0
+LWACW.US,D,20250902,000000,0.1735,0.19,0.1611,0.189,4909,0
+LWACW.US,D,20250903,000000,0.1611,0.1772,0.1535,0.159,30489,0
+LWACW.US,D,20250904,000000,0.1546,0.16,0.13,0.136,370399,0
+LWACW.US,D,20250905,000000,0.1399,0.16,0.1399,0.15,189123,0
+LWACW.US,D,20250908,000000,0.156,0.164,0.15,0.15,112322,0
+LWACW.US,D,20250909,000000,0.1636,0.1636,0.1452,0.1625,25700,0
+LWACW.US,D,20250910,000000,0.164,0.164,0.15,0.15,3148,0
+LWACW.US,D,20250911,000000,0.15,0.1626,0.15,0.1626,300,0
+LWACW.US,D,20250912,000000,0.16399,0.164,0.1501,0.1501,1545,0
+LWACW.US,D,20250915,000000,0.1501,0.164,0.1453,0.1639,4333,0
+LWACW.US,D,20250916,000000,0.1401,0.1639,0.1401,0.1639,618,0
+LWACW.US,D,20250917,000000,0.1638,0.1638,0.1638,0.1638,133,0
+LWACW.US,D,20250918,000000,0.1626,0.1626,0.1626,0.1626,1433,0
+LWACW.US,D,20250919,000000,0.1626,0.172,0.1625,0.172,28977,0
+LWACW.US,D,20250923,000000,0.155,0.186,0.155,0.186,37179,0
+LWACW.US,D,20250924,000000,0.186,0.1939,0.185,0.1885,14892,0
+LWACW.US,D,20250925,000000,0.18,0.1896,0.18,0.1896,137948,0
+LWACW.US,D,20250929,000000,0.18,0.1919,0.18,0.1919,23200,0
+LWACW.US,D,20251001,000000,0.186,0.192,0.186,0.192,2700,0
+LWACW.US,D,20251003,000000,0.187099,0.194,0.187099,0.1939,4000,0
+LWACW.US,D,20251007,000000,0.191999,0.194,0.19,0.19,11400,0
+LWACW.US,D,20251008,000000,0.19,0.21,0.19,0.21,25350,0
+LWACW.US,D,20251009,000000,0.214,0.2319,0.2107,0.23,46607,0
+LWACW.US,D,20251010,000000,0.265399,0.27,0.238,0.2505,102869,0
+LWACW.US,D,20251014,000000,0.2505,0.2505,0.2504,0.2504,1006,0
+LWACW.US,D,20251015,000000,0.2455,0.275,0.2455,0.275,21400,0
+LWACW.US,D,20251020,000000,0.26,0.2799,0.26,0.27,88600,0
+LWACW.US,D,20251021,000000,0.26,0.2701,0.2523,0.2523,24331,0
+LWACW.US,D,20251027,000000,0.25,0.25,0.242999,0.25,182524,0
+LWACW.US,D,20251028,000000,0.2475,0.2499,0.2475,0.2475,410,0
+LWACW.US,D,20251030,000000,0.25,0.25,0.238,0.238,2860,0
+LWACW.US,D,20251031,000000,0.25,0.315001,0.25,0.25,5428,0
+LWACW.US,D,20251103,000000,0.38,0.4,0.261,0.308,19853,0
+LWACW.US,D,20251104,000000,0.33,0.33,0.251,0.2899,32844,0
+LWACW.US,D,20251105,000000,0.252,0.2899,0.252,0.28,3108,0
+LWACW.US,D,20251106,000000,0.28,0.28,0.28,0.28,100,0
+LWACW.US,D,20251107,000000,0.31,0.31,0.31,0.31,1011,0
+LWACW.US,D,20251111,000000,0.32,0.32,0.32,0.32,1612,0
+LWACW.US,D,20251112,000000,0.32,0.32,0.29,0.29,2137,0
+LWACW.US,D,20251114,000000,0.3,0.3,0.298,0.298,1159,0
+LWACW.US,D,20251117,000000,0.3,0.3,0.3,0.3,239,0
+LWACW.US,D,20251120,000000,0.32,0.32,0.32,0.32,3538,0
+LWACW.US,D,20251121,000000,0.28,0.3,0.28,0.3,2554,0
+LWACW.US,D,20251124,000000,0.28,0.28,0.28,0.28,138,0
+LWACW.US,D,20251125,000000,0.28,0.2801,0.28,0.28,8357,0
+LWACW.US,D,20251126,000000,0.2538,0.28,0.2538,0.28,7001,0
+LWACW.US,D,20251201,000000,0.28,0.3099,0.28,0.3099,13004,0
+LWACW.US,D,20251202,000000,0.32,0.32,0.3005,0.3005,2369,0
+LWACW.US,D,20251203,000000,0.3,0.3099,0.3,0.3,402,0
+LWACW.US,D,20251204,000000,0.3099,0.3099,0.298,0.298,232,0
+LWACW.US,D,20251205,000000,0.2799,0.2799,0.2799,0.2799,2020,0
+LWACW.US,D,20251210,000000,0.279899,0.279899,0.279899,0.279899,511,0
+LWACW.US,D,20251211,000000,0.27,0.27,0.2005,0.27,1250,0
+LWACW.US,D,20251215,000000,0.2299,0.28,0.2214,0.2799,21211,0
+LWACW.US,D,20251217,000000,0.2328,0.25,0.225099,0.25,20044,0
+LWACW.US,D,20251218,000000,0.25,0.25,0.2006,0.25,4351,0
+LWACW.US,D,20251223,000000,0.25,0.25,0.2005,0.25,2392,0
+LWACW.US,D,20251229,000000,0.196,0.28,0.196,0.2799,18342,0
+LWACW.US,D,20251230,000000,0.27,0.27,0.27,0.27,333,0
+LWACW.US,D,20260102,000000,0.2699,0.2699,0.2699,0.2699,147,0
+LWACW.US,D,20260105,000000,0.2799,0.2799,0.27,0.2798,8526,0
+LWACW.US,D,20260108,000000,0.2799,0.2799,0.2799,0.2799,1621,0
+LWACW.US,D,20260113,000000,0.2798,0.31,0.2798,0.28,30132,0
+LWACW.US,D,20260114,000000,0.241,0.28,0.2183,0.2376,11930,0
+LWACW.US,D,20260115,000000,0.23,0.25,0.1806,0.25,46112,0
+LWACW.US,D,20260127,000000,0.28,0.3,0.28,0.3,313667,0
+LWACW.US,D,20260128,000000,0.3098,0.33,0.305,0.32995,43765,0
+LWACW.US,D,20260129,000000,0.310466,0.3299,0.3,0.3299,5412,0
+LWACW.US,D,20260202,000000,0.32,0.32,0.32,0.32,16703,0
+LWACW.US,D,20260204,000000,0.2401,0.315,0.2401,0.31,17410,0
+LWACW.US,D,20260205,000000,0.3151,0.3151,0.3151,0.3151,1000,0
+LWACW.US,D,20260209,000000,0.3,0.3,0.3,0.3,247,0
+LWACW.US,D,20260211,000000,0.3,0.3198,0.2599,0.3198,97735,0
+LWACW.US,D,20260212,000000,0.2855,0.3199,0.2855,0.3199,1780,0
+LWACW.US,D,20260213,000000,0.28,0.28,0.28,0.28,49449,0
+LWACW.US,D,20260218,000000,0.3099,0.3099,0.3099,0.3099,600,0
diff --git a/daily/us/nasdaq stocks/2/lyra.us.txt b/daily/us/nasdaq stocks/2/lyra.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f0557eac831b83a554b909c8e9e9a255db4418e3
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lyra.us.txt	
@@ -0,0 +1,1458 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LYRA.US,D,20200501,000000,1050,1100,880,928,34774.54,0
+LYRA.US,D,20200504,000000,1000,1000,880.5,889,6046.72,0
+LYRA.US,D,20200505,000000,908.5,937.5,825,832.5,2869.8,0
+LYRA.US,D,20200506,000000,846.5,846.5,725,789.5,3841.56,0
+LYRA.US,D,20200507,000000,812.5,815,729.5,750,3043.68,0
+LYRA.US,D,20200508,000000,772.5,810,749,760.5,3235.48,0
+LYRA.US,D,20200511,000000,782.5,825,762.5,800,3449.52,0
+LYRA.US,D,20200512,000000,822.5,874.5,791,812.5,2494.42,0
+LYRA.US,D,20200513,000000,816.5,848.5,750.5,753,1289.8600000000001,0
+LYRA.US,D,20200514,000000,752.5,772.5,700,735,2466.96,0
+LYRA.US,D,20200515,000000,725,746,700,734,1041.3,0
+LYRA.US,D,20200518,000000,746,746,630,644,4940.62,0
+LYRA.US,D,20200519,000000,644,727,625,722,2365.38,0
+LYRA.US,D,20200520,000000,704.5,767,699.5,752,1479.78,0
+LYRA.US,D,20200521,000000,761,770.75,700,745,700.12,0
+LYRA.US,D,20200522,000000,757.5,757.5,715,721.5,1023.16,0
+LYRA.US,D,20200526,000000,735,865,735,784.5,4794.86,0
+LYRA.US,D,20200527,000000,813,850,778.5,797.5,3720.86,0
+LYRA.US,D,20200528,000000,809.5,810,771.75,782.5,3255.82,0
+LYRA.US,D,20200529,000000,775,825,775,793.5,2727.7200000000003,0
+LYRA.US,D,20200601,000000,796.5,845.5,788.5,805,4950.14,0
+LYRA.US,D,20200602,000000,815,836.5,786.25,798,5757.18,0
+LYRA.US,D,20200603,000000,800,809.5,790,797.5,1768.8600000000001,0
+LYRA.US,D,20200604,000000,787.5,809.5,787.4,800,2081.08,0
+LYRA.US,D,20200605,000000,802.5,805,778.5,797.5,4276.04,0
+LYRA.US,D,20200608,000000,802,809.5,792.5,797,1896.4,0
+LYRA.US,D,20200609,000000,797.5,801.75,777,779.5,1214.66,0
+LYRA.US,D,20200610,000000,787.5,800,779.875,788,1780.56,0
+LYRA.US,D,20200611,000000,775,798,734.005,750.5,3918.5,0
+LYRA.US,D,20200612,000000,768,773,693,700,3286.76,0
+LYRA.US,D,20200615,000000,688,741,688,699.5,4301.4400000000005,0
+LYRA.US,D,20200616,000000,700.5,720.75,658,659.5,3451.32,0
+LYRA.US,D,20200617,000000,665,682.71,630,637.5,2912.2400000000002,0
+LYRA.US,D,20200618,000000,645,702.5,645,671.5,2702.88,0
+LYRA.US,D,20200619,000000,678,695.5,637.5,643.5,3903.98,0
+LYRA.US,D,20200622,000000,646.5,655,579,582,4084.34,0
+LYRA.US,D,20200623,000000,592.5,604.75,530,556,4308.64,0
+LYRA.US,D,20200624,000000,556.5,636.5,553,616.5,4434.56,0
+LYRA.US,D,20200625,000000,626.5,660,610,629,3456.2000000000003,0
+LYRA.US,D,20200626,000000,630.5,630.5,535.35,545.5,13837,0
+LYRA.US,D,20200629,000000,550,586.5,545,556.5,2489.04,0
+LYRA.US,D,20200630,000000,557,581.5,537.5,567,1841.68,0
+LYRA.US,D,20200701,000000,569.5,577.5,555.005,563,6906.38,0
+LYRA.US,D,20200702,000000,566.5,572.835,541.5,555.5,1490.52,0
+LYRA.US,D,20200706,000000,565,573,522,541.5,1680.28,0
+LYRA.US,D,20200707,000000,534,573.5,532.5,566,1162.16,0
+LYRA.US,D,20200708,000000,572.5,616,572.5,603.5,2052.7,0
+LYRA.US,D,20200709,000000,603.5,629.5,592,607,1764.82,0
+LYRA.US,D,20200710,000000,604,635,595.005,628.5,1493.14,0
+LYRA.US,D,20200713,000000,624,625,573,575.5,1384.98,0
+LYRA.US,D,20200714,000000,576.5,581,540,558,921.72,0
+LYRA.US,D,20200715,000000,557.5,595.5,542,591,906.6,0
+LYRA.US,D,20200716,000000,579.5,591.5,549.75,580.5,1696.9,0
+LYRA.US,D,20200717,000000,574.5,582.5,555.5,566.5,2081.48,0
+LYRA.US,D,20200720,000000,562.5,573,547.505,551.5,1303.74,0
+LYRA.US,D,20200721,000000,551,563.5,525.5,530.5,1200.9,0
+LYRA.US,D,20200722,000000,526.5,574.5,526.5,572.5,1286.76,0
+LYRA.US,D,20200723,000000,572,618,565,608.5,1975.4,0
+LYRA.US,D,20200724,000000,619.5,645,589,632.5,1441.34,0
+LYRA.US,D,20200727,000000,635,657,625,649.5,1841.68,0
+LYRA.US,D,20200728,000000,652.5,652.5,626.5,644.5,719.32,0
+LYRA.US,D,20200729,000000,649.5,671,638,668.5,2366.44,0
+LYRA.US,D,20200730,000000,671.5,683.5,650,679.5,1213.38,0
+LYRA.US,D,20200731,000000,692,692,657.75,670,1138.3600000000001,0
+LYRA.US,D,20200803,000000,667.5,694,667.5,684,935.96,0
+LYRA.US,D,20200804,000000,678.5,699.5,675,686.5,4780.36,0
+LYRA.US,D,20200805,000000,682.5,709.5,682.5,698,810.0600000000001,0
+LYRA.US,D,20200806,000000,695,700,675,680.5,557.5,0
+LYRA.US,D,20200807,000000,680,687.5,675,675,626.5600000000001,0
+LYRA.US,D,20200810,000000,684,698,663,693,412.92,0
+LYRA.US,D,20200811,000000,696,707,656.005,664,1132.34,0
+LYRA.US,D,20200812,000000,668.5,690,664.25,673,1186.4,0
+LYRA.US,D,20200813,000000,666,686.79,654,662.5,4031.1,0
+LYRA.US,D,20200814,000000,654.5,696,650.5,691.5,393.8,0
+LYRA.US,D,20200817,000000,684.5,691.5,669.605,686.5,487.54,0
+LYRA.US,D,20200818,000000,679,695,678.5,689,687.02,0
+LYRA.US,D,20200819,000000,699.5,703.5,660.5,695,546.78,0
+LYRA.US,D,20200820,000000,692,692,681.55,687.5,213.54,0
+LYRA.US,D,20200821,000000,678.5,687.5,670.5,679,619.82,0
+LYRA.US,D,20200824,000000,684.5,684.5,652,656,1254.2,0
+LYRA.US,D,20200825,000000,665,694,653.82,686.5,447.92,0
+LYRA.US,D,20200826,000000,679,698.495,665,678,346.96,0
+LYRA.US,D,20200827,000000,677.5,681,660.5,667,427.90000000000003,0
+LYRA.US,D,20200828,000000,667.5,691.5,657.5,657.5,380.54,0
+LYRA.US,D,20200831,000000,660.5,671.5,653.5,653.5,828.4200000000001,0
+LYRA.US,D,20200901,000000,656.5,667.5,633.5,643.5,338.26,0
+LYRA.US,D,20200902,000000,637.5,647.25,626,630.5,387.24,0
+LYRA.US,D,20200903,000000,638,638.25,593,593,461.66,0
+LYRA.US,D,20200904,000000,590,603,543.865,564,910.5600000000001,0
+LYRA.US,D,20200908,000000,552,638.5,550,625.5,635.86,0
+LYRA.US,D,20200909,000000,637,637,589.5,623.5,548.74,0
+LYRA.US,D,20200910,000000,623.5,623.5,576.5,591,285.14,0
+LYRA.US,D,20200911,000000,593,615.505,581,581,309.28000000000003,0
+LYRA.US,D,20200914,000000,585,594.48,585,591,138.18,0
+LYRA.US,D,20200915,000000,594.5,600,575,575.5,133.66,0
+LYRA.US,D,20200916,000000,579.5,598.5,577.5,579.5,486.84000000000003,0
+LYRA.US,D,20200917,000000,575,589,575,584.5,139.70000000000002,0
+LYRA.US,D,20200918,000000,589.5,597,575,596.5,579.14,0
+LYRA.US,D,20200921,000000,586,591.5,572.75,584.5,558.3000000000001,0
+LYRA.US,D,20200922,000000,586,598.5,586,598.5,106.18,0
+LYRA.US,D,20200923,000000,597.5,599.5,563,572,322.78000000000003,0
+LYRA.US,D,20200924,000000,581,599,560.75,572.5,154.52,0
+LYRA.US,D,20200925,000000,582.5,589.56,560,581,356.54,0
+LYRA.US,D,20200928,000000,584,604.4,584,586.5,327.02,0
+LYRA.US,D,20200929,000000,588.3,598.49,574.5,575.5,218.26,0
+LYRA.US,D,20200930,000000,569.5,576.06,541.5,559,713.84,0
+LYRA.US,D,20201001,000000,555,584,543.5,562,282.24,0
+LYRA.US,D,20201002,000000,548,552,535,535,309.8,0
+LYRA.US,D,20201005,000000,565.25,580.335,536.5,547.5,622.4,0
+LYRA.US,D,20201006,000000,556.405,574.5,541,563,581,0
+LYRA.US,D,20201007,000000,559.5,559.5,544,555,217.62,0
+LYRA.US,D,20201008,000000,555,574.5,554.5,571.5,276.40000000000003,0
+LYRA.US,D,20201009,000000,574.5,604.75,562.5,594,406.72,0
+LYRA.US,D,20201012,000000,600,668.995,573.95,640,880.72,0
+LYRA.US,D,20201013,000000,639,639,596.5,621.5,245.20000000000002,0
+LYRA.US,D,20201014,000000,632.25,636.5,582,623,292.18,0
+LYRA.US,D,20201015,000000,615,636.25,599.5,622,319.62,0
+LYRA.US,D,20201016,000000,654.5,665,635,657,496.84000000000003,0
+LYRA.US,D,20201019,000000,651.5,652.5,625,631.5,204.68,0
+LYRA.US,D,20201020,000000,631.5,640,612.5,617,242.08,0
+LYRA.US,D,20201021,000000,617.5,628.5,600,606,377.42,0
+LYRA.US,D,20201022,000000,610,615,595,609.5,183.42000000000002,0
+LYRA.US,D,20201023,000000,614.5,620.125,603,612,411.82,0
+LYRA.US,D,20201026,000000,601,628.4,586.365,606.5,484.58,0
+LYRA.US,D,20201027,000000,595,596.5,577.5,588,1481.1200000000001,0
+LYRA.US,D,20201028,000000,577,577,561.5,575,2125.54,0
+LYRA.US,D,20201029,000000,570.5,572.635,546.25,550,1469.3,0
+LYRA.US,D,20201030,000000,547.5,547.5,530.75,535,528.14,0
+LYRA.US,D,20201102,000000,538,547.5,538,547.5,242,0
+LYRA.US,D,20201103,000000,553,565,538,547.5,1410.46,0
+LYRA.US,D,20201104,000000,559.5,559.5,518.5,534,454.34000000000003,0
+LYRA.US,D,20201105,000000,534.75,567.5,534.75,562,849.3000000000001,0
+LYRA.US,D,20201106,000000,549.425,555.5,538,550,204.16,0
+LYRA.US,D,20201109,000000,562.5,565,538.5,538.5,747.9,0
+LYRA.US,D,20201110,000000,545,551.5,540.5,543.5,508,0
+LYRA.US,D,20201111,000000,535.5,572.82,535.5,544,624.62,0
+LYRA.US,D,20201112,000000,545,550,540.5,542.5,751.12,0
+LYRA.US,D,20201113,000000,542.5,564.5,527.5,529,579.98,0
+LYRA.US,D,20201116,000000,537.5,551.5,536,545,1134.58,0
+LYRA.US,D,20201117,000000,550,554,543,548.5,948.74,0
+LYRA.US,D,20201118,000000,550.5,553.5,545,545,630.6800000000001,0
+LYRA.US,D,20201119,000000,545.5,552,545.5,549,470.38,0
+LYRA.US,D,20201120,000000,547,554.5,536.5,540.5,546.66,0
+LYRA.US,D,20201123,000000,544.5,587.5,544.5,556.5,6950.4400000000005,0
+LYRA.US,D,20201124,000000,627.5,768,627.5,694,19448.12,0
+LYRA.US,D,20201125,000000,665,724.5,641,648,2842.86,0
+LYRA.US,D,20201127,000000,660.5,675,635,645,1498.56,0
+LYRA.US,D,20201130,000000,646.5,646.5,605.5,621,1613.68,0
+LYRA.US,D,20201201,000000,612,661.5,590,615,3537.16,0
+LYRA.US,D,20201202,000000,615,654.49,615,634,1452.8600000000001,0
+LYRA.US,D,20201203,000000,643.5,668.39,630.5,640.5,2150.04,0
+LYRA.US,D,20201204,000000,642.5,661.5,615,623.5,1365.76,0
+LYRA.US,D,20201207,000000,474.5,502.5,438.01,466,27036.7,0
+LYRA.US,D,20201208,000000,498.5,498.5,468,476.5,4514.34,0
+LYRA.US,D,20201209,000000,476.5,480.73,455,464,3366.2000000000003,0
+LYRA.US,D,20201210,000000,463,472.5,462.5,467,2350.14,0
+LYRA.US,D,20201211,000000,464,486,449,484,3099.1,0
+LYRA.US,D,20201214,000000,487.5,490.5,465.005,486.5,3148.44,0
+LYRA.US,D,20201215,000000,486.5,497,473,480.5,6010.8,0
+LYRA.US,D,20201216,000000,483,520,478.2,489.5,2486,0
+LYRA.US,D,20201217,000000,494.5,524,475.75,478.5,2169.02,0
+LYRA.US,D,20201218,000000,491,514.5,483.75,485.5,8421.5,0
+LYRA.US,D,20201221,000000,480.5,507.5,475.5,501,1702.72,0
+LYRA.US,D,20201222,000000,499.5,512.5,496,512,2773.08,0
+LYRA.US,D,20201223,000000,513,578,508.75,575,3424,0
+LYRA.US,D,20201224,000000,574.5,579.5,557.5,572,815.14,0
+LYRA.US,D,20201228,000000,562.5,575.5,540,571.5,2014.04,0
+LYRA.US,D,20201229,000000,567,567.5,539,555.5,1769.8400000000001,0
+LYRA.US,D,20201230,000000,555,570,548,562.5,956.9,0
+LYRA.US,D,20201231,000000,569,572.5,549,570,1436.38,0
+LYRA.US,D,20210104,000000,570,572.5,545.005,562,1044.98,0
+LYRA.US,D,20210105,000000,564.5,565,541,546.5,1191.5,0
+LYRA.US,D,20210106,000000,547.5,582.5,547.5,556,1134.74,0
+LYRA.US,D,20210107,000000,559,570.35,545.5,551,946.16,0
+LYRA.US,D,20210108,000000,556.5,556.5,523,536,773.22,0
+LYRA.US,D,20210111,000000,521,532.5,502,519,2180.32,0
+LYRA.US,D,20210112,000000,515,569.5,509.5,559,1361.92,0
+LYRA.US,D,20210113,000000,557.5,574.5,544.005,548.5,718.76,0
+LYRA.US,D,20210114,000000,552.5,563.5,545.75,548,499.3,0
+LYRA.US,D,20210115,000000,545.5,572.5,545.5,547.5,321.84000000000003,0
+LYRA.US,D,20210119,000000,556.5,599.5,552.5,592,1021.8000000000001,0
+LYRA.US,D,20210120,000000,589.5,608.5,555,598,3073.6,0
+LYRA.US,D,20210121,000000,594.5,597.5,571.5,573.5,510.34000000000003,0
+LYRA.US,D,20210122,000000,574.5,599,563,575.5,927.36,0
+LYRA.US,D,20210125,000000,573,573,534.5,541.5,1383.6000000000001,0
+LYRA.US,D,20210126,000000,549,624.5,545,591.5,3726.08,0
+LYRA.US,D,20210127,000000,574.5,577.895,545,545,3904.06,0
+LYRA.US,D,20210128,000000,547,560,530,534,1006.12,0
+LYRA.US,D,20210129,000000,534,546.995,515.5,528.5,950.74,0
+LYRA.US,D,20210201,000000,530,559,523,544.5,693.64,0
+LYRA.US,D,20210202,000000,560.5,573,528.5,548,665,0
+LYRA.US,D,20210203,000000,548,557.595,534,543,472.54,0
+LYRA.US,D,20210204,000000,539.5,549,531.5,533,623.44,0
+LYRA.US,D,20210205,000000,534.5,540,513,534,2906.38,0
+LYRA.US,D,20210208,000000,539.5,547,521.5,531.5,804.66,0
+LYRA.US,D,20210209,000000,535,539.5,517.5,530,3496.94,0
+LYRA.US,D,20210210,000000,526.5,548,520.5,540.5,3439.14,0
+LYRA.US,D,20210211,000000,700,734,631,659.5,51114.06,0
+LYRA.US,D,20210212,000000,677.5,712.5,667.5,693,14703.54,0
+LYRA.US,D,20210216,000000,730.5,766.5,700,738.5,8143.76,0
+LYRA.US,D,20210217,000000,733.5,742.5,672.5,709,7130.12,0
+LYRA.US,D,20210218,000000,696,705,675,696.5,2375.84,0
+LYRA.US,D,20210219,000000,701.5,726,696.505,720.5,1940.26,0
+LYRA.US,D,20210222,000000,706,724,688.5,689,2522.16,0
+LYRA.US,D,20210223,000000,687.5,724,680.5,723.5,4752.74,0
+LYRA.US,D,20210224,000000,723.5,741.815,703,716.5,1231.18,0
+LYRA.US,D,20210225,000000,716.5,724.5,695.5,700,1030.8,0
+LYRA.US,D,20210226,000000,703,748.5,675,746,3461.7000000000003,0
+LYRA.US,D,20210301,000000,760,825,746,780.5,7161,0
+LYRA.US,D,20210302,000000,768.525,783.5,741.165,751.5,2667,0
+LYRA.US,D,20210303,000000,751.5,791.5,743.5,759.5,1965.42,0
+LYRA.US,D,20210304,000000,753.5,776.495,677.5,701.5,4285.02,0
+LYRA.US,D,20210305,000000,701,701,672.5,683,2146.32,0
+LYRA.US,D,20210308,000000,688.5,719.5,672.5,714.5,3350.84,0
+LYRA.US,D,20210309,000000,716,743,710.8,730,1305.5,0
+LYRA.US,D,20210310,000000,730,746.15,679.5,680,2391.2200000000003,0
+LYRA.US,D,20210311,000000,693,707.5,683.5,706,1171.56,0
+LYRA.US,D,20210312,000000,703.5,720,695.5,699,937.6,0
+LYRA.US,D,20210315,000000,694,703,672.5,695,1956.3600000000001,0
+LYRA.US,D,20210316,000000,704,708.5,682.5,702.5,1243.26,0
+LYRA.US,D,20210317,000000,692,705.935,682.5,701,884.4200000000001,0
+LYRA.US,D,20210318,000000,704.5,709.5,675.5,675.5,890.48,0
+LYRA.US,D,20210319,000000,688,696.79,672.5,686.5,1825.44,0
+LYRA.US,D,20210322,000000,697.5,699.5,665,685,2208.28,0
+LYRA.US,D,20210323,000000,689.5,703,647,648.5,1765.1000000000001,0
+LYRA.US,D,20210324,000000,656,667,600.505,603.5,1595.3400000000001,0
+LYRA.US,D,20210325,000000,600.5,617,557,566.5,4253.74,0
+LYRA.US,D,20210326,000000,575,607.5,563,595,1625.32,0
+LYRA.US,D,20210329,000000,600,600,560.5,562,1710.98,0
+LYRA.US,D,20210330,000000,560,578.5,551.75,558.5,1283.92,0
+LYRA.US,D,20210331,000000,577.25,582.5,560,579.5,1195.48,0
+LYRA.US,D,20210401,000000,583.5,599.5,564,571,2822.7000000000003,0
+LYRA.US,D,20210405,000000,583.5,632,583.5,629.5,1700.18,0
+LYRA.US,D,20210406,000000,632,634.25,585,592.5,1207.16,0
+LYRA.US,D,20210407,000000,595.5,597.5,572.5,578,857.7,0
+LYRA.US,D,20210408,000000,586.5,601,560.5,565.5,1343.04,0
+LYRA.US,D,20210409,000000,568.5,577.5,551,560,802.3000000000001,0
+LYRA.US,D,20210412,000000,575,579,551.5,565,1243.1200000000001,0
+LYRA.US,D,20210413,000000,569.5,571.5,543,551.5,1867.44,0
+LYRA.US,D,20210414,000000,550.5,570,543.5,544.5,758.98,0
+LYRA.US,D,20210415,000000,544.5,560,533.5,541.5,1171.98,0
+LYRA.US,D,20210416,000000,545,550,516,523.5,1075.82,0
+LYRA.US,D,20210419,000000,523.5,552,520.5,548,1492.28,0
+LYRA.US,D,20210420,000000,537,537,494,507.5,1967.38,0
+LYRA.US,D,20210421,000000,510,547,507.5,538.5,1234.94,0
+LYRA.US,D,20210422,000000,543.5,595,543.5,584,2526.94,0
+LYRA.US,D,20210423,000000,582,592.5,521,525.5,2291.88,0
+LYRA.US,D,20210426,000000,528.5,549.5,526,540,1142.7,0
+LYRA.US,D,20210427,000000,547.5,555,530,539.5,1431.46,0
+LYRA.US,D,20210428,000000,540,544.5,515,528,1345.3,0
+LYRA.US,D,20210429,000000,531.5,539.5,505,509,771.94,0
+LYRA.US,D,20210430,000000,507,522.5,487,503.5,1495.74,0
+LYRA.US,D,20210503,000000,499,513,467,476,1509.22,0
+LYRA.US,D,20210504,000000,471.5,474,438.5,465,1681.46,0
+LYRA.US,D,20210505,000000,463.5,467.5,395,422,2947.56,0
+LYRA.US,D,20210506,000000,415,431.5,406.505,420,1526.8600000000001,0
+LYRA.US,D,20210507,000000,420,430,410,420.5,1480.82,0
+LYRA.US,D,20210510,000000,420,424,396.555,402,1823.5,0
+LYRA.US,D,20210511,000000,390,412,381,405,1459.6000000000001,0
+LYRA.US,D,20210512,000000,396,404.5,381.5,398,1618.74,0
+LYRA.US,D,20210513,000000,398,407,360,373,3395.64,0
+LYRA.US,D,20210514,000000,372,391.5,358.5,379.5,2103.3,0
+LYRA.US,D,20210517,000000,378.5,387,363.5,380.5,1110.32,0
+LYRA.US,D,20210518,000000,384.5,388.7,358.5,362,2196.42,0
+LYRA.US,D,20210519,000000,359,363.5,352,357.5,1869.06,0
+LYRA.US,D,20210520,000000,357.5,369.5,351,368,1432.4,0
+LYRA.US,D,20210521,000000,359,388,356.5,364.5,1449.44,0
+LYRA.US,D,20210524,000000,368,368,353,357,1523.72,0
+LYRA.US,D,20210525,000000,355,356,342.5,345.5,1717.88,0
+LYRA.US,D,20210526,000000,346.5,372.5,345,362,1113.88,0
+LYRA.US,D,20210527,000000,365,375,361.5,370.5,1296.02,0
+LYRA.US,D,20210528,000000,370.5,378,351.5,359,2171.08,0
+LYRA.US,D,20210601,000000,361.5,385,361.5,381.5,1291.74,0
+LYRA.US,D,20210602,000000,405,470.495,380,408,19423,0
+LYRA.US,D,20210603,000000,388,405,370.5,371.5,2367.06,0
+LYRA.US,D,20210604,000000,377.5,410,375,393.5,2524.12,0
+LYRA.US,D,20210607,000000,399,414.5,395,412.5,1846.3,0
+LYRA.US,D,20210608,000000,414,415,388.5,393.5,4433.88,0
+LYRA.US,D,20210609,000000,427.5,468.5,427.5,464,8909.32,0
+LYRA.US,D,20210610,000000,453,458.935,441.05,450,3381.96,0
+LYRA.US,D,20210611,000000,448,469,444.5,459.5,6537.2,0
+LYRA.US,D,20210614,000000,456,472.5,451,464,1834.9,0
+LYRA.US,D,20210615,000000,463,463.5,439,458.5,3586.36,0
+LYRA.US,D,20210616,000000,457.5,466.5,443.25,461,2927.2000000000003,0
+LYRA.US,D,20210617,000000,462,466.5,441,452.5,3240.46,0
+LYRA.US,D,20210618,000000,449,460,428.5,433,2422.94,0
+LYRA.US,D,20210621,000000,438.5,438.5,415,416,2061.96,0
+LYRA.US,D,20210622,000000,416,430.88,396.25,404,2129.8,0
+LYRA.US,D,20210623,000000,417,437,410.005,422,5280.28,0
+LYRA.US,D,20210624,000000,425,435.495,410.5,422,2841.54,0
+LYRA.US,D,20210625,000000,424.5,462.495,422,431,20159.72,0
+LYRA.US,D,20210628,000000,435,460.5,434.9,449,1831.2,0
+LYRA.US,D,20210629,000000,448.5,456.5,413,418,1398.5,0
+LYRA.US,D,20210630,000000,426,431.5,392.5,401.5,2708.96,0
+LYRA.US,D,20210701,000000,400,401.5,381.005,394,2006.48,0
+LYRA.US,D,20210702,000000,398,422,392.4,410.5,2551.88,0
+LYRA.US,D,20210706,000000,411.25,420,393.995,398.5,1732.6000000000001,0
+LYRA.US,D,20210707,000000,399.5,404.375,375,387,1391.68,0
+LYRA.US,D,20210708,000000,380,387.5,376,381.5,1166.22,0
+LYRA.US,D,20210709,000000,382.5,407.5,381.5,404.5,940.66,0
+LYRA.US,D,20210712,000000,405.5,406.315,390,401,719.2,0
+LYRA.US,D,20210713,000000,395.5,396.5,371.5,375.5,1007.2,0
+LYRA.US,D,20210714,000000,375,387.82,375,379,852.32,0
+LYRA.US,D,20210715,000000,381.5,384,360,372.5,1055.94,0
+LYRA.US,D,20210716,000000,374,375,362.5,363,809.32,0
+LYRA.US,D,20210719,000000,359,379.5,357.5,370.5,768.34,0
+LYRA.US,D,20210720,000000,371.5,371.5,357,357,758.58,0
+LYRA.US,D,20210721,000000,357.5,382.5,357.5,374.5,799.62,0
+LYRA.US,D,20210722,000000,374,376.5,354.5,354.5,584.16,0
+LYRA.US,D,20210723,000000,354.5,357.56,340.5,340.5,1206.32,0
+LYRA.US,D,20210726,000000,340,346.5,315,326.5,934.64,0
+LYRA.US,D,20210727,000000,322,336.5,309.005,314,698.58,0
+LYRA.US,D,20210728,000000,315,340,315,331.5,882.04,0
+LYRA.US,D,20210729,000000,332,343,320,323,928.64,0
+LYRA.US,D,20210730,000000,325,327,317.5,322,388.56,0
+LYRA.US,D,20210802,000000,324,326.5,321.5,322,310.64,0
+LYRA.US,D,20210803,000000,323.5,324.495,291.5,305.5,1864.74,0
+LYRA.US,D,20210804,000000,305.5,316.83,301,303,586.64,0
+LYRA.US,D,20210805,000000,304,322,298.2,319,513.28,0
+LYRA.US,D,20210806,000000,325.5,348.5,320.5,348.5,1508.58,0
+LYRA.US,D,20210809,000000,349,357.5,327.5,334.5,795.66,0
+LYRA.US,D,20210810,000000,341.5,341.5,326.5,335,465.02,0
+LYRA.US,D,20210811,000000,338.5,384.5,332.5,357.5,1129.8600000000001,0
+LYRA.US,D,20210812,000000,384,387.5,352,369,1008.94,0
+LYRA.US,D,20210813,000000,364.5,376,345.5,347,545.54,0
+LYRA.US,D,20210816,000000,345.5,352.5,327.505,335.5,500.16,0
+LYRA.US,D,20210817,000000,334.5,343,330.795,342.5,420.24,0
+LYRA.US,D,20210818,000000,345,348.495,327.5,341.5,840.88,0
+LYRA.US,D,20210819,000000,334,339,304.575,337.5,1859.3400000000001,0
+LYRA.US,D,20210820,000000,333.5,339.5,313,324,1384.68,0
+LYRA.US,D,20210823,000000,332,347,311.175,338,1105.9,0
+LYRA.US,D,20210824,000000,337.5,356,335,356,607.3000000000001,0
+LYRA.US,D,20210825,000000,351,370.5,347,349.75,754.4,0
+LYRA.US,D,20210826,000000,350,368.25,350,357,496.86,0
+LYRA.US,D,20210827,000000,356,370,356,358,440.96000000000004,0
+LYRA.US,D,20210830,000000,358,362.82,345.5,350,585.5,0
+LYRA.US,D,20210831,000000,352,362.5,352,357,1071.38,0
+LYRA.US,D,20210901,000000,362.5,417.5,362.5,400.5,2090.62,0
+LYRA.US,D,20210902,000000,400,424,400,410,920.66,0
+LYRA.US,D,20210903,000000,413.5,415,400,404.5,441.86,0
+LYRA.US,D,20210907,000000,401,414.585,401,408.25,493.36,0
+LYRA.US,D,20210908,000000,407,414,406,410,546.78,0
+LYRA.US,D,20210909,000000,405,426.5,405,419.5,1069.04,0
+LYRA.US,D,20210910,000000,427,430,415.5,416.75,928.44,0
+LYRA.US,D,20210913,000000,424,432.5,406.005,411,1054.92,0
+LYRA.US,D,20210914,000000,412.5,432,400,405,755.02,0
+LYRA.US,D,20210915,000000,402.5,434.75,402.25,414,1260.32,0
+LYRA.US,D,20210916,000000,415,441.5,415,431.5,1407.84,0
+LYRA.US,D,20210917,000000,427,445,425,425,2075.78,0
+LYRA.US,D,20210920,000000,417.5,442.5,386,429,1164.5,0
+LYRA.US,D,20210921,000000,432,459.105,430,435,3264.94,0
+LYRA.US,D,20210922,000000,435,445,431.625,439.5,565,0
+LYRA.US,D,20210923,000000,440.5,459,438,449.5,471.2,0
+LYRA.US,D,20210924,000000,451.5,499,451.5,465.25,2687.92,0
+LYRA.US,D,20210927,000000,470,485.5,457.5,465,2011.96,0
+LYRA.US,D,20210928,000000,466.5,480,458.005,464,1075.6200000000001,0
+LYRA.US,D,20210929,000000,467,472.75,463.75,471.5,701.88,0
+LYRA.US,D,20210930,000000,466,477,455,456.2,876.74,0
+LYRA.US,D,20211001,000000,457,479.5,457,470.5,836.9,0
+LYRA.US,D,20211004,000000,477,477,450,457,996.6,0
+LYRA.US,D,20211005,000000,460.5,473.495,451.49,458,680.6,0
+LYRA.US,D,20211006,000000,454,463,431.5,437,954.28,0
+LYRA.US,D,20211007,000000,436.5,453.995,436.5,440,438.98,0
+LYRA.US,D,20211008,000000,440,440.485,425,425.5,506.5,0
+LYRA.US,D,20211011,000000,417.5,425,412,413.5,597.22,0
+LYRA.US,D,20211012,000000,414,414,365.5,384.5,1736.52,0
+LYRA.US,D,20211013,000000,385,402.5,385,396.5,716.08,0
+LYRA.US,D,20211014,000000,402,407.5,388.5,392.5,808.14,0
+LYRA.US,D,20211015,000000,398,398,384.55,392.5,215.32,0
+LYRA.US,D,20211018,000000,391,400,385,395.5,397.38,0
+LYRA.US,D,20211019,000000,397,400.75,374,378.5,1526.04,0
+LYRA.US,D,20211020,000000,376.5,399.87,376.5,390,293.22,0
+LYRA.US,D,20211021,000000,388.5,400,388.5,397,339.66,0
+LYRA.US,D,20211022,000000,400.5,402,384,392,366.48,0
+LYRA.US,D,20211025,000000,392,401.5,384.21,397.5,696.2,0
+LYRA.US,D,20211026,000000,398.5,398.5,380,383,853.76,0
+LYRA.US,D,20211027,000000,381,387.5,365.5,367.5,1007.28,0
+LYRA.US,D,20211028,000000,367.5,385,360,374.5,2685.6,0
+LYRA.US,D,20211029,000000,369,377.5,365,365,669.8000000000001,0
+LYRA.US,D,20211101,000000,365,384.5,362,363.5,888.04,0
+LYRA.US,D,20211102,000000,365,395,361.5,364.5,717.0600000000001,0
+LYRA.US,D,20211103,000000,364.5,378.5,364.5,371.5,232.06,0
+LYRA.US,D,20211104,000000,375.5,384.495,370,372.5,475.84000000000003,0
+LYRA.US,D,20211105,000000,374,375.175,325.5,335,1237.5,0
+LYRA.US,D,20211108,000000,342.5,355,336,352.5,711.48,0
+LYRA.US,D,20211109,000000,353,353,336.5,339.5,529.82,0
+LYRA.US,D,20211110,000000,354,354.5,338.5,349,994.02,0
+LYRA.US,D,20211111,000000,352,356.5,340.5,352,873.0600000000001,0
+LYRA.US,D,20211112,000000,354.5,364.5,350,351,777.66,0
+LYRA.US,D,20211115,000000,355,362,354.5,359,457.32,0
+LYRA.US,D,20211116,000000,360,360,345,345,870.26,0
+LYRA.US,D,20211117,000000,346,359.995,325.5,331.5,1576.6000000000001,0
+LYRA.US,D,20211118,000000,330,330.5,298.5,307,1802.44,0
+LYRA.US,D,20211119,000000,308,309,287.5,295,1197.3,0
+LYRA.US,D,20211122,000000,295,296.5,263.25,268.5,1860.02,0
+LYRA.US,D,20211123,000000,282.5,299,265,270,3281.08,0
+LYRA.US,D,20211124,000000,272.5,287.5,270,283,1676.82,0
+LYRA.US,D,20211126,000000,285,290,273.405,277.5,269.78000000000003,0
+LYRA.US,D,20211129,000000,276,279.995,269.5,273,942.0600000000001,0
+LYRA.US,D,20211130,000000,270.5,287.5,269.5,280,1077.74,0
+LYRA.US,D,20211201,000000,283.5,294.5,267,267,617.02,0
+LYRA.US,D,20211202,000000,267.5,281,265,277,612.28,0
+LYRA.US,D,20211203,000000,272.5,275,208.005,245,2734.4,0
+LYRA.US,D,20211206,000000,246,279,246,255.5,998.22,0
+LYRA.US,D,20211207,000000,263,275,256,270,1370.8600000000001,0
+LYRA.US,D,20211208,000000,273,279.5,258.5,262.5,903.26,0
+LYRA.US,D,20211209,000000,261.5,261.5,236.5,236.5,1219.32,0
+LYRA.US,D,20211210,000000,242,247.5,212.5,225.5,2488.6,0
+LYRA.US,D,20211213,000000,227.5,245.5,211,224.5,701.36,0
+LYRA.US,D,20211214,000000,223,225,211,219.5,715.9,0
+LYRA.US,D,20211215,000000,219.5,229.5,195.5,219,1583.58,0
+LYRA.US,D,20211216,000000,222.5,226.5,216,218.5,807.6,0
+LYRA.US,D,20211217,000000,215,238.5,213,235.5,1655.82,0
+LYRA.US,D,20211220,000000,235.5,240,205,227.5,1981.3400000000001,0
+LYRA.US,D,20211221,000000,228,245,228,241.5,686.96,0
+LYRA.US,D,20211222,000000,240,244,233.5,233.5,2267.2200000000003,0
+LYRA.US,D,20211223,000000,234,267.5,226.5,258.5,2328.32,0
+LYRA.US,D,20211227,000000,252.5,261.5,232,232,1524.04,0
+LYRA.US,D,20211228,000000,232,232.5,210,211,2478.44,0
+LYRA.US,D,20211229,000000,210.5,230,207.5,219.5,7398.26,0
+LYRA.US,D,20211230,000000,212.5,229,210.5,214,1176.7,0
+LYRA.US,D,20211231,000000,212.5,222,208.5,218,1060.3,0
+LYRA.US,D,20220103,000000,220.5,236.5,218.005,234,1012.9,0
+LYRA.US,D,20220104,000000,235,243,210,217.5,1088.88,0
+LYRA.US,D,20220105,000000,216.5,219.5,212.25,212.5,570.88,0
+LYRA.US,D,20220106,000000,218.5,220.75,200.5,213.5,1160.96,0
+LYRA.US,D,20220107,000000,216,217,207,210,533,0
+LYRA.US,D,20220110,000000,206,217,197.5,211.5,1322.42,0
+LYRA.US,D,20220111,000000,211.5,225,211.5,216,426.42,0
+LYRA.US,D,20220112,000000,216.5,219.995,205,209.5,688.02,0
+LYRA.US,D,20220113,000000,211.5,214.5,203,203,635.1,0
+LYRA.US,D,20220114,000000,203.5,206,192.5,197.5,892.58,0
+LYRA.US,D,20220118,000000,198,206,197.5,202.5,458.16,0
+LYRA.US,D,20220119,000000,201,205,192.5,192.5,522.84,0
+LYRA.US,D,20220120,000000,192,199.5,185.005,186,377.04,0
+LYRA.US,D,20220121,000000,186,202.5,173.5,188.5,1530.24,0
+LYRA.US,D,20220124,000000,188.5,188.5,165,185,1198.14,0
+LYRA.US,D,20220125,000000,187.5,200,187.5,198,844.32,0
+LYRA.US,D,20220126,000000,203.5,206.5,190.5,198,574.82,0
+LYRA.US,D,20220127,000000,195,197,172.5,175.5,616.38,0
+LYRA.US,D,20220128,000000,177,194.5,169.75,175,1100.94,0
+LYRA.US,D,20220131,000000,180,204.5,177,204.5,1124.32,0
+LYRA.US,D,20220201,000000,205,225,205,224.5,579.74,0
+LYRA.US,D,20220202,000000,229,236.5,215.5,229,667.94,0
+LYRA.US,D,20220203,000000,224,228.01,201.21,207,519.2,0
+LYRA.US,D,20220204,000000,202.5,237.5,202.5,227.5,549.48,0
+LYRA.US,D,20220207,000000,228.5,237.425,228.5,231,705.54,0
+LYRA.US,D,20220208,000000,231,242.385,230,231,395.96000000000004,0
+LYRA.US,D,20220209,000000,236,244,232.5,240.5,225.26,0
+LYRA.US,D,20220210,000000,241.5,243,230.61,239,217.98000000000002,0
+LYRA.US,D,20220211,000000,246,246,230,239,469.58,0
+LYRA.US,D,20220214,000000,238,238,219,220.5,620.6,0
+LYRA.US,D,20220215,000000,221,228,219,225,182.82,0
+LYRA.US,D,20220216,000000,219,222.5,207.5,210.5,283.44,0
+LYRA.US,D,20220217,000000,215,239,214,236,1138.58,0
+LYRA.US,D,20220218,000000,232.5,242.5,215.5,240.5,481.14,0
+LYRA.US,D,20220222,000000,233.5,251,232.615,244,655.5600000000001,0
+LYRA.US,D,20220223,000000,245,254.5,236.5,250,460,0
+LYRA.US,D,20220224,000000,240,279,217.5,268,992.46,0
+LYRA.US,D,20220225,000000,272.5,272.505,255.005,257.5,308.74,0
+LYRA.US,D,20220228,000000,252.5,267.5,232,243.5,500.06,0
+LYRA.US,D,20220301,000000,246,253,245,250.5,222.38,0
+LYRA.US,D,20220302,000000,251.5,268.5,251.5,266.5,319.72,0
+LYRA.US,D,20220303,000000,266.5,267,258.5,262.5,537.74,0
+LYRA.US,D,20220304,000000,262.505,269.5,238.5,238.5,524.24,0
+LYRA.US,D,20220307,000000,234.5,245.5,226.54,238.5,475.46000000000004,0
+LYRA.US,D,20220308,000000,238,238,210.5,214.995,1011.82,0
+LYRA.US,D,20220309,000000,209,212.75,201,203.5,549.7,0
+LYRA.US,D,20220310,000000,203.5,212.5,203.5,206.5,147.28,0
+LYRA.US,D,20220311,000000,208,226,207.5,217,496.38,0
+LYRA.US,D,20220314,000000,223.5,223.5,200,202.5,687.5,0
+LYRA.US,D,20220315,000000,208.05,219.83,202.5,202.5,274.40000000000003,0
+LYRA.US,D,20220316,000000,205,213,192.5,193,547.8000000000001,0
+LYRA.US,D,20220317,000000,200,215,200,213,356,0
+LYRA.US,D,20220318,000000,227.5,232.495,212.5,219,645.12,0
+LYRA.US,D,20220321,000000,222.5,248,220,233.5,723.32,0
+LYRA.US,D,20220322,000000,234,249.5,224.5,244,580.6800000000001,0
+LYRA.US,D,20220323,000000,242,246,227,233,223.74,0
+LYRA.US,D,20220324,000000,231.5,234.99,226.6,232.25,178.78,0
+LYRA.US,D,20220325,000000,231.5,232.5,227.5,230,350.46,0
+LYRA.US,D,20220328,000000,230.5,232.5,221,223,144.22,0
+LYRA.US,D,20220329,000000,225.085,232.5,204.355,204.5,1082.74,0
+LYRA.US,D,20220330,000000,204.5,214.97,190.5,194.5,655.74,0
+LYRA.US,D,20220331,000000,194.5,211,194.5,201,294.84000000000003,0
+LYRA.US,D,20220401,000000,209.5,212.5,206.505,207.5,226.66,0
+LYRA.US,D,20220404,000000,210,210.5,207.5,210.5,171.1,0
+LYRA.US,D,20220405,000000,220.5,222.495,211,215,311.7,0
+LYRA.US,D,20220406,000000,212.5,213.5,204.5,206,110.06,0
+LYRA.US,D,20220407,000000,213,220,209.5,216,177.22,0
+LYRA.US,D,20220408,000000,245.5,305,241.5,264,104566.38,0
+LYRA.US,D,20220411,000000,257.5,400,245,311.5,75981.06,0
+LYRA.US,D,20220412,000000,288,309.5,286.005,309.5,8780.76,0
+LYRA.US,D,20220413,000000,294,337,290,312,7836.860000000001,0
+LYRA.US,D,20220414,000000,333.5,398,328,375.5,9179.28,0
+LYRA.US,D,20220418,000000,392.5,409,334.25,346.5,8863.84,0
+LYRA.US,D,20220419,000000,335.25,335.25,272.5,274,7968.74,0
+LYRA.US,D,20220420,000000,282,297.5,265,271,5260.400000000001,0
+LYRA.US,D,20220421,000000,287.5,290.5,271.5,275,3520.52,0
+LYRA.US,D,20220422,000000,283,297.5,268,297,7128.6,0
+LYRA.US,D,20220425,000000,297.5,302.5,271.5,288.5,3579.16,0
+LYRA.US,D,20220426,000000,287.5,295,275.5,280.5,2808.78,0
+LYRA.US,D,20220427,000000,278.6,315,278.5,309,3275.7000000000003,0
+LYRA.US,D,20220428,000000,305,309,262.5,267.5,3316.92,0
+LYRA.US,D,20220429,000000,288,288,267.5,282.5,1738.3400000000001,0
+LYRA.US,D,20220502,000000,283.5,323.5,263.505,295,6199.78,0
+LYRA.US,D,20220503,000000,288,303.855,275.5,296.5,1208.72,0
+LYRA.US,D,20220504,000000,305,305,284.625,298,1463.66,0
+LYRA.US,D,20220505,000000,304,304,285,304,2010.82,0
+LYRA.US,D,20220506,000000,302.5,309.5,283.5,289,680.8000000000001,0
+LYRA.US,D,20220509,000000,303.5,303.63,220.5,226.5,3499.84,0
+LYRA.US,D,20220510,000000,223,260,223,241.5,1540.8400000000001,0
+LYRA.US,D,20220511,000000,242,257.75,236,242.5,1223.84,0
+LYRA.US,D,20220512,000000,242.5,242.5,231,235,1026.6200000000001,0
+LYRA.US,D,20220513,000000,232.5,244.5,231.5,244,1161.76,0
+LYRA.US,D,20220516,000000,241.5,263,241.5,253.5,291.88,0
+LYRA.US,D,20220517,000000,260,268,256,265.5,418.52,0
+LYRA.US,D,20220518,000000,266,284.5,259.5,280.5,1240.02,0
+LYRA.US,D,20220519,000000,275,283,247.5,280.5,645.78,0
+LYRA.US,D,20220520,000000,269.5,290.125,263.66,286.5,723.66,0
+LYRA.US,D,20220523,000000,293,305,286.5,303.5,844.74,0
+LYRA.US,D,20220524,000000,305.5,307.5,274.55,300,1052.8600000000001,0
+LYRA.US,D,20220525,000000,296,300,275,276.5,1432,0
+LYRA.US,D,20220526,000000,280,284.75,262.515,275,514.78,0
+LYRA.US,D,20220527,000000,272.5,296,272.5,286.5,2024.28,0
+LYRA.US,D,20220531,000000,283,292.065,259,267.5,2977.94,0
+LYRA.US,D,20220601,000000,273,285,267.5,275,499.1,0
+LYRA.US,D,20220602,000000,274.5,289.5,258.5,286,568.36,0
+LYRA.US,D,20220603,000000,286,292.75,270.5,284.5,653.1800000000001,0
+LYRA.US,D,20220606,000000,287.5,298.5,285,294,948.24,0
+LYRA.US,D,20220607,000000,284.5,299.5,284.5,295,811.88,0
+LYRA.US,D,20220608,000000,293.5,307,282.5,287,2266.62,0
+LYRA.US,D,20220609,000000,283,286,263.5,267.5,1254.56,0
+LYRA.US,D,20220610,000000,262,264.125,245.5,250,1074.68,0
+LYRA.US,D,20220613,000000,250,260,232,245,1037.42,0
+LYRA.US,D,20220614,000000,245,257.125,240.5,244.5,1037.52,0
+LYRA.US,D,20220615,000000,241.5,262.5,241.5,251,1170.88,0
+LYRA.US,D,20220616,000000,252,284,242.5,254.5,4355.26,0
+LYRA.US,D,20220617,000000,261,270.25,241,249.5,11345.52,0
+LYRA.US,D,20220621,000000,250.5,272,246.5,250.5,3508.28,0
+LYRA.US,D,20220622,000000,250.5,273.255,249,250,4773.5,0
+LYRA.US,D,20220623,000000,255,273,243,266,5461.8,0
+LYRA.US,D,20220624,000000,270,276.5,260.5,272.5,4608.9400000000005,0
+LYRA.US,D,20220627,000000,272.5,285,253.5,279,3294.3,0
+LYRA.US,D,20220628,000000,274,274,265,267,517.24,0
+LYRA.US,D,20220629,000000,255,271.47,255,260.5,628.94,0
+LYRA.US,D,20220630,000000,259.5,282.5,259.5,282.5,604.72,0
+LYRA.US,D,20220701,000000,280.5,285.595,266,269.5,1009.4200000000001,0
+LYRA.US,D,20220705,000000,271.5,276.5,269.25,276.5,594.72,0
+LYRA.US,D,20220706,000000,270.5,283,263.625,277,697.36,0
+LYRA.US,D,20220707,000000,284,292.5,280,288,1292.8,0
+LYRA.US,D,20220708,000000,281.5,292.5,281.5,292,519.96,0
+LYRA.US,D,20220711,000000,286,308.25,285.5,304,1124.9,0
+LYRA.US,D,20220712,000000,304,315.495,292.5,308.5,581.4,0
+LYRA.US,D,20220713,000000,302.5,307,297.5,298,785.9200000000001,0
+LYRA.US,D,20220714,000000,300,300.5,274.5,287.5,1109.04,0
+LYRA.US,D,20220715,000000,287.5,287.5,271,284.5,539.74,0
+LYRA.US,D,20220718,000000,281.5,284.5,265,266.5,1312.16,0
+LYRA.US,D,20220719,000000,271,301.5,267.5,297,1135.32,0
+LYRA.US,D,20220720,000000,291.5,305,279.5,295,792.74,0
+LYRA.US,D,20220721,000000,287,302.5,276.5,302.5,1480.6000000000001,0
+LYRA.US,D,20220722,000000,302.5,307,280,297,1397.4,0
+LYRA.US,D,20220725,000000,293,303.5,289.5,303,1073.48,0
+LYRA.US,D,20220726,000000,301,304.25,290.905,303,770.38,0
+LYRA.US,D,20220727,000000,305,330,300.215,314,823.22,0
+LYRA.US,D,20220728,000000,312.5,318,305.25,317.5,531.52,0
+LYRA.US,D,20220729,000000,313.5,330,307.635,324.5,751.44,0
+LYRA.US,D,20220801,000000,325,337.5,316.5,325.5,981.1,0
+LYRA.US,D,20220802,000000,320,322.75,305.5,310,349.14,0
+LYRA.US,D,20220803,000000,306,324.625,287.5,296.5,1167.42,0
+LYRA.US,D,20220804,000000,299,315.86,288.5,311.5,414.3,0
+LYRA.US,D,20220805,000000,310,322,310,319.5,331.68,0
+LYRA.US,D,20220808,000000,316.5,347,316.5,328,3973.34,0
+LYRA.US,D,20220809,000000,349.5,349.5,314.5,314.5,465.32,0
+LYRA.US,D,20220810,000000,323,340,315,322.5,210.82,0
+LYRA.US,D,20220811,000000,326.5,341.685,315.5,327,608.66,0
+LYRA.US,D,20220812,000000,329,334.5,316,330,688.42,0
+LYRA.US,D,20220815,000000,325.5,325.5,305.5,314,812.64,0
+LYRA.US,D,20220816,000000,316,320.205,310.5,313,378.18,0
+LYRA.US,D,20220817,000000,313.5,315,300.5,306.5,263.44,0
+LYRA.US,D,20220818,000000,303,303,295,296,297.7,0
+LYRA.US,D,20220819,000000,304.5,305.5,295,298.5,303.58,0
+LYRA.US,D,20220822,000000,293.045,298.5,281,281,238.74,0
+LYRA.US,D,20220823,000000,280.5,293.995,275,279.5,421.8,0
+LYRA.US,D,20220824,000000,276.5,280,272.5,274.5,720.8000000000001,0
+LYRA.US,D,20220825,000000,278.5,287.5,275.5,281,647.5600000000001,0
+LYRA.US,D,20220826,000000,283.5,283.5,270,270,338,0
+LYRA.US,D,20220829,000000,280,293,265.74,293,1208.18,0
+LYRA.US,D,20220830,000000,295,295,282.5,291,869.6800000000001,0
+LYRA.US,D,20220831,000000,294,294.75,285.5,289.5,754.2,0
+LYRA.US,D,20220901,000000,285.5,299,273.235,294,412.98,0
+LYRA.US,D,20220902,000000,293,303.5,278.42,292.5,590.74,0
+LYRA.US,D,20220906,000000,298.5,306,297.855,306,361.78000000000003,0
+LYRA.US,D,20220907,000000,302.5,312,281.135,303,269.62,0
+LYRA.US,D,20220908,000000,301.5,312.5,301.5,311,198.16,0
+LYRA.US,D,20220909,000000,309.5,317,302.75,307.5,271.96,0
+LYRA.US,D,20220912,000000,308,315.495,298.5,307.5,415.5,0
+LYRA.US,D,20220913,000000,292.5,312.5,285,307.5,528.44,0
+LYRA.US,D,20220914,000000,304.5,306.5,299.5,300.5,742.98,0
+LYRA.US,D,20220915,000000,306,306.47,292.5,298,647.86,0
+LYRA.US,D,20220916,000000,294,324,277.57,311.5,1540.14,0
+LYRA.US,D,20220919,000000,306.5,311,290,298.5,653.9,0
+LYRA.US,D,20220920,000000,293.5,300,282,300,447.22,0
+LYRA.US,D,20220921,000000,296.5,305.5,280.815,292,470.48,0
+LYRA.US,D,20220922,000000,292,292,276,282.5,296.92,0
+LYRA.US,D,20220923,000000,281.5,281.5,264.25,269.5,493.1,0
+LYRA.US,D,20220926,000000,262.5,262.5,235,247.5,2095.2400000000002,0
+LYRA.US,D,20220927,000000,246.5,256.995,246.5,252,215.8,0
+LYRA.US,D,20220928,000000,250,276.25,250,264,1517.26,0
+LYRA.US,D,20220929,000000,266,266.5,250,254,293.72,0
+LYRA.US,D,20220930,000000,255,258,248,250.5,525.34,0
+LYRA.US,D,20221003,000000,254.5,271,251,271,225.42000000000002,0
+LYRA.US,D,20221004,000000,270,283.405,250,250,480.64,0
+LYRA.US,D,20221005,000000,251,251.75,225,233,1529.38,0
+LYRA.US,D,20221006,000000,229.5,243.5,229,243.5,247.42000000000002,0
+LYRA.US,D,20221007,000000,236.5,251.5,236.5,240,277.72,0
+LYRA.US,D,20221010,000000,237.5,253.25,233,247.5,452.6,0
+LYRA.US,D,20221011,000000,244.5,267,242.5,242.5,3264.04,0
+LYRA.US,D,20221012,000000,242.5,253.25,242,244,2046.32,0
+LYRA.US,D,20221013,000000,243,264.75,240,243.5,247.68,0
+LYRA.US,D,20221014,000000,241.5,245.5,237.5,240,133.1,0
+LYRA.US,D,20221017,000000,241.5,253.7,235,237.5,769.22,0
+LYRA.US,D,20221018,000000,240,248,234,240,284.58,0
+LYRA.US,D,20221019,000000,242,247,239,240.5,205.98000000000002,0
+LYRA.US,D,20221020,000000,244,248.995,231.5,235.5,141.84,0
+LYRA.US,D,20221021,000000,232,242,232,236.5,277.2,0
+LYRA.US,D,20221024,000000,236.5,239,220,237,1413,0
+LYRA.US,D,20221025,000000,236.715,252.495,236.715,246.5,529.04,0
+LYRA.US,D,20221026,000000,244,250.5,240.5,242,484.40000000000003,0
+LYRA.US,D,20221027,000000,244.095,247.5,232.5,240.5,301.84000000000003,0
+LYRA.US,D,20221028,000000,240,242,232.835,238,159.84,0
+LYRA.US,D,20221031,000000,239,251,233.5,234.5,264.78000000000003,0
+LYRA.US,D,20221101,000000,242,247,233.5,234.5,141.68,0
+LYRA.US,D,20221102,000000,240,240,230.5,236,146.34,0
+LYRA.US,D,20221103,000000,231,246.5,231,245,44605.54,0
+LYRA.US,D,20221104,000000,247.5,248.5,230,235,524.36,0
+LYRA.US,D,20221107,000000,235,241.225,226.445,232,409.02,0
+LYRA.US,D,20221108,000000,225,239.25,220.14,225.5,319.66,0
+LYRA.US,D,20221109,000000,204.5,225,185.5,190.5,2265.08,0
+LYRA.US,D,20221110,000000,188,200,170,170.5,1221.24,0
+LYRA.US,D,20221111,000000,171.5,204,170.65,185,1119.58,0
+LYRA.US,D,20221114,000000,195.5,203,192.5,200,825.72,0
+LYRA.US,D,20221115,000000,199.5,215.75,190.5,195,746.66,0
+LYRA.US,D,20221116,000000,192.5,199.5,191,193,142.18,0
+LYRA.US,D,20221117,000000,195.5,198.95,194.5,195,132.06,0
+LYRA.US,D,20221118,000000,191.5,199.5,191.5,197,197.02,0
+LYRA.US,D,20221121,000000,200,200.075,195,196.5,250.66,0
+LYRA.US,D,20221122,000000,196,200,195,195.5,198.14000000000001,0
+LYRA.US,D,20221123,000000,195,199.68,184.5,184.5,621.2,0
+LYRA.US,D,20221125,000000,182.5,199.25,182.5,194.5,388.8,0
+LYRA.US,D,20221128,000000,191,199.5,182.5,185,524.4,0
+LYRA.US,D,20221129,000000,182,190.735,175.5,176.5,1523.38,0
+LYRA.US,D,20221130,000000,175,193.5,163.5,175.5,1065.28,0
+LYRA.US,D,20221201,000000,176.275,177,165,168,317.7,0
+LYRA.US,D,20221202,000000,175,179.5,166.005,175,404.88,0
+LYRA.US,D,20221205,000000,174.5,178.5,167.5,169.5,293.78000000000003,0
+LYRA.US,D,20221206,000000,167,171.445,165.25,165.5,146.48,0
+LYRA.US,D,20221207,000000,163.5,170,159.5,160,377.06,0
+LYRA.US,D,20221208,000000,160,170,148,149,941.2,0
+LYRA.US,D,20221209,000000,149,155.255,147.5,147.5,283.04,0
+LYRA.US,D,20221212,000000,147.5,150.435,131.5,134,758.42,0
+LYRA.US,D,20221213,000000,142.5,143.25,138,143,900.84,0
+LYRA.US,D,20221214,000000,139.5,148.25,133.295,141,600.2,0
+LYRA.US,D,20221215,000000,137,139.92,125,136.5,950.74,0
+LYRA.US,D,20221216,000000,138,139.5,122.5,122.5,893.44,0
+LYRA.US,D,20221219,000000,125,125,117.5,122,396.38,0
+LYRA.US,D,20221220,000000,117.5,133.5,117.5,125.5,833.6800000000001,0
+LYRA.US,D,20221221,000000,122.5,165.5,122.5,138.5,1359.5,0
+LYRA.US,D,20221222,000000,136,157,133.84,150,881.96,0
+LYRA.US,D,20221223,000000,148.5,163.5,148.5,156.005,591.1,0
+LYRA.US,D,20221227,000000,153.5,174.5,153.5,163.5,792.46,0
+LYRA.US,D,20221228,000000,161,170,154.275,163.5,281.58,0
+LYRA.US,D,20221229,000000,160.5,163.5,151.695,158.5,755.82,0
+LYRA.US,D,20221230,000000,155.5,158.5,150.505,157,347.68,0
+LYRA.US,D,20230103,000000,157.5,160,150,154.5,236.32,0
+LYRA.US,D,20230104,000000,154.5,155,149,154,465.44,0
+LYRA.US,D,20230105,000000,150.5,152.5,148.5,150,284.24,0
+LYRA.US,D,20230106,000000,150.5,150.5,148.5,150,684.6800000000001,0
+LYRA.US,D,20230109,000000,150,155.5,140,140,328.94,0
+LYRA.US,D,20230110,000000,144.95,147.455,140,141,248.6,0
+LYRA.US,D,20230111,000000,145.5,147.75,141,141.5,506.56,0
+LYRA.US,D,20230112,000000,141.5,143.5,125.5,138,1588.54,0
+LYRA.US,D,20230113,000000,134,143.935,134,138.5,960.36,0
+LYRA.US,D,20230117,000000,141.5,149,133,141.5,1107.46,0
+LYRA.US,D,20230118,000000,144.5,145.5,137,139.5,638.28,0
+LYRA.US,D,20230119,000000,137,146,135.5,144.5,785.84,0
+LYRA.US,D,20230120,000000,144.5,145,134.5,137.5,1304.92,0
+LYRA.US,D,20230123,000000,137.5,138,135,137,1257.98,0
+LYRA.US,D,20230124,000000,135,147.495,132.5,142.5,672.6,0
+LYRA.US,D,20230125,000000,137,140.495,133.58,138.5,260.12,0
+LYRA.US,D,20230126,000000,138.59,140.5,134.5,135,251.28,0
+LYRA.US,D,20230127,000000,133.5,144.5,132,133.5,533.76,0
+LYRA.US,D,20230130,000000,132,137.5,132,133,317.06,0
+LYRA.US,D,20230131,000000,139,142.5,133.5,142.5,597.26,0
+LYRA.US,D,20230201,000000,140,147.75,134.75,145,812.64,0
+LYRA.US,D,20230202,000000,148,150,137.5,138,1007.4,0
+LYRA.US,D,20230203,000000,138.8,150,136.5,137.5,697.14,0
+LYRA.US,D,20230206,000000,147,148,126.6,135,1269.1200000000001,0
+LYRA.US,D,20230207,000000,133.5,140.915,132.5,134,741.5600000000001,0
+LYRA.US,D,20230208,000000,135,145,134,135,376.14,0
+LYRA.US,D,20230209,000000,137,144.96,132.5,133,601.96,0
+LYRA.US,D,20230210,000000,132.5,132.5,128.25,128.5,516.32,0
+LYRA.US,D,20230213,000000,130.5,132,122.5,126.5,615.48,0
+LYRA.US,D,20230214,000000,126.5,129.445,123.5,124,512.88,0
+LYRA.US,D,20230215,000000,122.5,122.5,120.5,122,502.42,0
+LYRA.US,D,20230216,000000,123,129.28,121.5,124,791.14,0
+LYRA.US,D,20230217,000000,122.5,127.5,122,126.5,620.08,0
+LYRA.US,D,20230221,000000,128.5,132.5,121,123,568.52,0
+LYRA.US,D,20230222,000000,124.5,135,121,121.5,820.0600000000001,0
+LYRA.US,D,20230223,000000,124,126.33,118.5,118.5,592.08,0
+LYRA.US,D,20230224,000000,117.5,119,113.245,116,445.02,0
+LYRA.US,D,20230227,000000,117,119.5,114,115.5,715.1,0
+LYRA.US,D,20230228,000000,115,121.45,114,119,618.04,0
+LYRA.US,D,20230301,000000,120,125,113,113,407.88,0
+LYRA.US,D,20230302,000000,113.5,117.26,112.5,116.5,531.14,0
+LYRA.US,D,20230303,000000,116,121,115,119.5,388.48,0
+LYRA.US,D,20230306,000000,119,119,113.5,117.5,823.04,0
+LYRA.US,D,20230307,000000,117,117.5,109,115,715.24,0
+LYRA.US,D,20230308,000000,114.5,119.845,111,115.5,470.06,0
+LYRA.US,D,20230309,000000,118,118.5,105.5,108,1530.02,0
+LYRA.US,D,20230310,000000,109.5,116.25,97.5,100,983.1800000000001,0
+LYRA.US,D,20230313,000000,98.5,105.995,96,97.5,610.16,0
+LYRA.US,D,20230314,000000,112,112,100.5,105.5,531.26,0
+LYRA.US,D,20230315,000000,105.5,106.67,99.19,102,704.44,0
+LYRA.US,D,20230316,000000,101,103.75,100,102.75,500.34000000000003,0
+LYRA.US,D,20230317,000000,103,106,95.5,101.5,1313.26,0
+LYRA.US,D,20230320,000000,103,105,96,97.5,867.62,0
+LYRA.US,D,20230321,000000,95.5,111.5,95.5,107,1111.88,0
+LYRA.US,D,20230322,000000,108,110,100.5,103.14,533.6,0
+LYRA.US,D,20230323,000000,103,107.5,97.5,100.25,339.88,0
+LYRA.US,D,20230324,000000,100,103.17,96.5,97.5,758.6800000000001,0
+LYRA.US,D,20230327,000000,95,107,93,104,679.5600000000001,0
+LYRA.US,D,20230328,000000,107.5,107.5,94.53,98,845.04,0
+LYRA.US,D,20230329,000000,99.5,102.5,95.505,101.5,344.02,0
+LYRA.US,D,20230330,000000,100,107.975,96.52,104,535.62,0
+LYRA.US,D,20230331,000000,107.5,108,99.5,100.5,368.46,0
+LYRA.US,D,20230403,000000,102.5,111.5,102.5,111.5,588.86,0
+LYRA.US,D,20230404,000000,110.5,111.5,103.5,108,728.1800000000001,0
+LYRA.US,D,20230405,000000,111,120,106,112,1002.88,0
+LYRA.US,D,20230406,000000,112,120,107.5,117.5,753.32,0
+LYRA.US,D,20230410,000000,117,127.5,117,125,503.88,0
+LYRA.US,D,20230411,000000,126,140,125,125,1314.22,0
+LYRA.US,D,20230412,000000,125.5,136.5,125,125.5,1598.24,0
+LYRA.US,D,20230413,000000,128.5,130.5,125.5,127,804.6,0
+LYRA.US,D,20230414,000000,126,126.385,114.38,119.5,1615.7,0
+LYRA.US,D,20230417,000000,118,118.5,107.5,111,1121.42,0
+LYRA.US,D,20230418,000000,107.795,109,102,105.5,953.84,0
+LYRA.US,D,20230419,000000,109.905,109.905,101,101.5,663.24,0
+LYRA.US,D,20230420,000000,102.495,105.47,101,101,428.24,0
+LYRA.US,D,20230421,000000,101.5,105.46,101,101.5,729.48,0
+LYRA.US,D,20230424,000000,101,101.5,96.5,99,717.5600000000001,0
+LYRA.US,D,20230425,000000,100,103.5,98,101,1312.66,0
+LYRA.US,D,20230426,000000,103,118,100.5,118,872.54,0
+LYRA.US,D,20230427,000000,118.5,139.995,116.5,123,2198.46,0
+LYRA.US,D,20230428,000000,121.5,124.5,113,120,835.1,0
+LYRA.US,D,20230501,000000,122.5,133.5,118,129.5,951.36,0
+LYRA.US,D,20230502,000000,130,144,128,136.5,1211.22,0
+LYRA.US,D,20230503,000000,137,139.5,130.5,131.5,894.16,0
+LYRA.US,D,20230504,000000,130,133,128,128,617.98,0
+LYRA.US,D,20230505,000000,129.53,134.5,128,131,330.88,0
+LYRA.US,D,20230508,000000,130,135,128,130.5,395,0
+LYRA.US,D,20230509,000000,129,133.7,128.5,133,447.34000000000003,0
+LYRA.US,D,20230510,000000,133,133,128.155,128.5,516.78,0
+LYRA.US,D,20230511,000000,133.5,140.25,132,140,550.26,0
+LYRA.US,D,20230512,000000,136.5,142.83,129,133.5,896.38,0
+LYRA.US,D,20230515,000000,134,138,128.5,130.5,820.8000000000001,0
+LYRA.US,D,20230516,000000,130,139.75,128,138,622,0
+LYRA.US,D,20230517,000000,134,138.79,128.25,137,648.6800000000001,0
+LYRA.US,D,20230518,000000,137,137,131.5,136,255.94,0
+LYRA.US,D,20230519,000000,134,135.5,132.5,134.5,502.82,0
+LYRA.US,D,20230522,000000,133,135.5,130,132,509.62,0
+LYRA.US,D,20230523,000000,134,134.465,128,134,809.02,0
+LYRA.US,D,20230524,000000,130.5,131.25,128,129,677.24,0
+LYRA.US,D,20230525,000000,128.405,132,121.5,121.5,891.7,0
+LYRA.US,D,20230526,000000,135,136.495,118,129.5,24527.2,0
+LYRA.US,D,20230530,000000,130,136,127.5,129,5088.76,0
+LYRA.US,D,20230531,000000,129,131.5,125.5,128.5,1337.54,0
+LYRA.US,D,20230601,000000,131.5,137.5,131,135,4080.6,0
+LYRA.US,D,20230602,000000,137.5,154.5,133.505,140,4867.28,0
+LYRA.US,D,20230605,000000,159.5,160,147.5,150,7569.9400000000005,0
+LYRA.US,D,20230606,000000,150,155.495,143,147,3092.54,0
+LYRA.US,D,20230607,000000,143.5,148.5,141.5,146,1574.16,0
+LYRA.US,D,20230608,000000,147.5,148.5,142.505,144,1137.76,0
+LYRA.US,D,20230609,000000,145.5,148.5,143,145,3850.98,0
+LYRA.US,D,20230612,000000,144.5,149.5,139,139,1744.7,0
+LYRA.US,D,20230613,000000,141,150.995,135.5,149,2252,0
+LYRA.US,D,20230614,000000,144.5,153,141.5,145.5,1354.46,0
+LYRA.US,D,20230615,000000,144.755,150.19,144,149.5,508.28000000000003,0
+LYRA.US,D,20230616,000000,149.5,153,144.5,151.5,1205.22,0
+LYRA.US,D,20230620,000000,157.5,192,155.5,184.5,17367.22,0
+LYRA.US,D,20230621,000000,179,189.5,178.005,188,4705.8,0
+LYRA.US,D,20230622,000000,185,199.5,177.5,183,5712.14,0
+LYRA.US,D,20230623,000000,186.5,223,185,216.5,12327.98,0
+LYRA.US,D,20230626,000000,223.67,243,197.5,208,8585.28,0
+LYRA.US,D,20230627,000000,207.5,212.88,197.5,205.5,1654.4,0
+LYRA.US,D,20230628,000000,204.5,221.975,198.35,214,1875.78,0
+LYRA.US,D,20230629,000000,214.5,219.25,192.5,207.5,5428.96,0
+LYRA.US,D,20230630,000000,208.5,208.5,193,205.5,2246.4,0
+LYRA.US,D,20230703,000000,202.5,213,202.5,205,567.44,0
+LYRA.US,D,20230705,000000,202,208.5,202,202.5,839,0
+LYRA.US,D,20230706,000000,202,202.5,187.5,195,2155.3,0
+LYRA.US,D,20230707,000000,195,195,183.5,185,972.22,0
+LYRA.US,D,20230710,000000,185.5,188,168.5,173,3418.04,0
+LYRA.US,D,20230711,000000,170,175,152.5,163.5,11278.62,0
+LYRA.US,D,20230712,000000,164,164.94,153,153.25,2225.5,0
+LYRA.US,D,20230713,000000,152.5,160,152.5,154.5,3402.08,0
+LYRA.US,D,20230714,000000,153,157.5,151,153,1079.5,0
+LYRA.US,D,20230717,000000,153,168.5,152.5,160,2422.2200000000003,0
+LYRA.US,D,20230718,000000,160,160.5,152.5,153.5,1809.18,0
+LYRA.US,D,20230719,000000,150.5,159.995,146,147.5,4813.36,0
+LYRA.US,D,20230720,000000,152,159,147.5,153.5,4878.96,0
+LYRA.US,D,20230721,000000,158.5,170,155,166,22148.32,0
+LYRA.US,D,20230724,000000,165.5,179.995,157.5,166,7520.360000000001,0
+LYRA.US,D,20230725,000000,162,170.25,154.5,155.5,5688.84,0
+LYRA.US,D,20230726,000000,156.5,162,151.5,155,5949.2,0
+LYRA.US,D,20230727,000000,155,159,147.5,154.5,6247.42,0
+LYRA.US,D,20230728,000000,154.5,169.5,154.5,165,6210.96,0
+LYRA.US,D,20230731,000000,167.5,171,154.5,161,7338.64,0
+LYRA.US,D,20230801,000000,159,168.5,159,164,1779.06,0
+LYRA.US,D,20230802,000000,163.5,165,157.505,164,1175.56,0
+LYRA.US,D,20230803,000000,164,168.5,162.6,166.5,1847.3400000000001,0
+LYRA.US,D,20230804,000000,166.5,167.5,155,159,1671.1000000000001,0
+LYRA.US,D,20230807,000000,156.5,159,154,156,1073.92,0
+LYRA.US,D,20230808,000000,159,166.5,156,161,917.6800000000001,0
+LYRA.US,D,20230809,000000,162.5,167.75,156.505,164.5,882.24,0
+LYRA.US,D,20230810,000000,164,175,160.895,167.5,1097.08,0
+LYRA.US,D,20230811,000000,167,183.5,166.62,177.5,1050.02,0
+LYRA.US,D,20230814,000000,177.5,190,172,182.5,2646.18,0
+LYRA.US,D,20230815,000000,188.5,188.5,177.5,179,932.02,0
+LYRA.US,D,20230816,000000,179,183.43,172.5,180.5,1051.8600000000001,0
+LYRA.US,D,20230817,000000,180.5,180.5,166.005,169,1872.64,0
+LYRA.US,D,20230818,000000,167,172,161.045,169.5,2014.3,0
+LYRA.US,D,20230821,000000,168.5,169,161,164.5,829.64,0
+LYRA.US,D,20230822,000000,165.5,169,159.5,165,660.76,0
+LYRA.US,D,20230823,000000,162,167.5,157,163.5,475.76,0
+LYRA.US,D,20230824,000000,158.5,163.75,156.005,159.5,468.02,0
+LYRA.US,D,20230825,000000,158,167.75,157.505,163,666.14,0
+LYRA.US,D,20230828,000000,162.5,169,155.535,164.5,811.88,0
+LYRA.US,D,20230829,000000,165,174.495,162,170.5,571.62,0
+LYRA.US,D,20230830,000000,168.5,172.25,162.5,168,651.0600000000001,0
+LYRA.US,D,20230831,000000,175.5,184.815,169.5,174,2345.16,0
+LYRA.US,D,20230901,000000,172.5,183.77,168,174.5,1046.1200000000001,0
+LYRA.US,D,20230905,000000,172.5,183.5,167.005,177,937.2,0
+LYRA.US,D,20230906,000000,177.5,182.5,172.5,182,869.7,0
+LYRA.US,D,20230907,000000,178.5,195,174,188.5,1287,0
+LYRA.US,D,20230908,000000,188,198.5,187,193,1318.38,0
+LYRA.US,D,20230911,000000,195.5,215.5,193,214,2714.9,0
+LYRA.US,D,20230912,000000,252,262.5,216,230,222058.14,0
+LYRA.US,D,20230913,000000,229,248.665,222.505,234.5,12833.720000000001,0
+LYRA.US,D,20230914,000000,230,252.5,230,237,7317.900000000001,0
+LYRA.US,D,20230915,000000,239,243,216,217.5,15284.880000000001,0
+LYRA.US,D,20230918,000000,216.5,237,205.5,228.5,5184.92,0
+LYRA.US,D,20230919,000000,228.5,244.5,228.5,240,4332.38,0
+LYRA.US,D,20230920,000000,237.5,242.98,212,221,3030.2000000000003,0
+LYRA.US,D,20230921,000000,215.5,225,210,219.5,2519.02,0
+LYRA.US,D,20230922,000000,216,216,175.505,183.5,13648.460000000001,0
+LYRA.US,D,20230925,000000,182,194.5,175.5,186.5,7742.82,0
+LYRA.US,D,20230926,000000,186.5,198,178.5,191,2230.36,0
+LYRA.US,D,20230927,000000,192,200,183,185.5,2467.84,0
+LYRA.US,D,20230928,000000,195,204.5,184.5,195,65102.380000000005,0
+LYRA.US,D,20230929,000000,195,204,184.505,195.5,3506.78,0
+LYRA.US,D,20231002,000000,195,201.5,186.54,194,2029.3400000000001,0
+LYRA.US,D,20231003,000000,194,200.215,188.25,196,1416.98,0
+LYRA.US,D,20231004,000000,191.5,195.75,185,190,1983.02,0
+LYRA.US,D,20231005,000000,190.5,199.5,190.25,192.5,1964.3600000000001,0
+LYRA.US,D,20231006,000000,197,198,175,182,2148.48,0
+LYRA.US,D,20231009,000000,181,184.5,162.5,173,2857.54,0
+LYRA.US,D,20231010,000000,172,182,168.5,175.5,2373.06,0
+LYRA.US,D,20231011,000000,178.5,192.96,170.5,183,1167.52,0
+LYRA.US,D,20231012,000000,180.5,189,176,177,658.76,0
+LYRA.US,D,20231013,000000,177.5,184.255,175,179,740.32,0
+LYRA.US,D,20231016,000000,175,190.5,164,185,1715.92,0
+LYRA.US,D,20231017,000000,181,198.25,180,191.5,1897.82,0
+LYRA.US,D,20231018,000000,190.5,197.5,176.255,177,870.28,0
+LYRA.US,D,20231019,000000,180,180,172.5,175.5,652.34,0
+LYRA.US,D,20231020,000000,171,184,170.005,179.5,728.78,0
+LYRA.US,D,20231023,000000,179,181.46,156.5,167.5,2207.14,0
+LYRA.US,D,20231024,000000,167.5,182.5,164.5,168,1597.52,0
+LYRA.US,D,20231025,000000,168,168,152.5,159,1286.2,0
+LYRA.US,D,20231026,000000,158,171,155,165.5,1138.28,0
+LYRA.US,D,20231027,000000,165,170.485,139,147.5,3319.7000000000003,0
+LYRA.US,D,20231030,000000,147.5,156.5,145,153,3404.42,0
+LYRA.US,D,20231031,000000,153,157.5,146,148.5,1306.22,0
+LYRA.US,D,20231101,000000,149.5,152.25,141,147.5,1127.58,0
+LYRA.US,D,20231102,000000,148.5,160,147.5,152,907.88,0
+LYRA.US,D,20231103,000000,150,171.5,150,156,3029.12,0
+LYRA.US,D,20231106,000000,159.5,159.5,146.5,146.5,1216.3600000000001,0
+LYRA.US,D,20231107,000000,145.5,161.5,140,146.5,2046.6000000000001,0
+LYRA.US,D,20231108,000000,150,156.5,137.525,146.5,2388.62,0
+LYRA.US,D,20231109,000000,141,144,125,141,5695.4400000000005,0
+LYRA.US,D,20231110,000000,141,150,130.93,150,2307.68,0
+LYRA.US,D,20231113,000000,150,150,143,149,2453,0
+LYRA.US,D,20231114,000000,150,150,141.5,144,1755.26,0
+LYRA.US,D,20231115,000000,144.5,149.5,140.885,144.5,61693.14,0
+LYRA.US,D,20231116,000000,143.5,148,141.885,146,2469.48,0
+LYRA.US,D,20231117,000000,147,148.5,143,146,4493.76,0
+LYRA.US,D,20231120,000000,146,162.5,142.29,150,7697.88,0
+LYRA.US,D,20231121,000000,150,161,150,156,2887.56,0
+LYRA.US,D,20231122,000000,157,163.5,150,154,1767.66,0
+LYRA.US,D,20231124,000000,155,162,139,144,1778.26,0
+LYRA.US,D,20231127,000000,151.5,172,151.5,167,3104.32,0
+LYRA.US,D,20231128,000000,168.5,175.5,165.5,170,2208.16,0
+LYRA.US,D,20231129,000000,170,178,163,163,1421.28,0
+LYRA.US,D,20231130,000000,168.5,177.5,161,165.5,1354.6200000000001,0
+LYRA.US,D,20231201,000000,164,181,162.065,181,3251.26,0
+LYRA.US,D,20231204,000000,181,185.5,174.5,177,2960.26,0
+LYRA.US,D,20231205,000000,175,186,169.5,177,2485.82,0
+LYRA.US,D,20231206,000000,180.5,191.45,175.06,184.5,1803.1200000000001,0
+LYRA.US,D,20231207,000000,182,200,178.165,195.5,2958.86,0
+LYRA.US,D,20231208,000000,192.5,206,189.36,196.5,1872.02,0
+LYRA.US,D,20231211,000000,197,200,191.5,198.5,3324.2400000000002,0
+LYRA.US,D,20231212,000000,192,205.5,192,199.5,3088.1800000000003,0
+LYRA.US,D,20231213,000000,199,204.5,197,197.5,2640.62,0
+LYRA.US,D,20231214,000000,201.5,222.5,199,201,18661.98,0
+LYRA.US,D,20231215,000000,201.5,235,199,232.5,16699.24,0
+LYRA.US,D,20231218,000000,230,275,230,261,8197.72,0
+LYRA.US,D,20231219,000000,258,267.5,241,249.5,4281.66,0
+LYRA.US,D,20231220,000000,250,252,215,223,4386.88,0
+LYRA.US,D,20231221,000000,223.5,248,223.5,229.5,2634.28,0
+LYRA.US,D,20231222,000000,232.5,246.14,228,238.5,1625.58,0
+LYRA.US,D,20231226,000000,247,254,242,249,2041.14,0
+LYRA.US,D,20231227,000000,247.5,258.495,242,255,1926.8600000000001,0
+LYRA.US,D,20231228,000000,253.5,263.5,245.5,248.5,2117.54,0
+LYRA.US,D,20231229,000000,248.5,265.5,247.5,262,2443.14,0
+LYRA.US,D,20240102,000000,258.5,287.5,251.875,260,7238.9400000000005,0
+LYRA.US,D,20240103,000000,262.5,270,249.5,252,3106.5,0
+LYRA.US,D,20240104,000000,255,279.5,252.5,271.5,5287.22,0
+LYRA.US,D,20240105,000000,270,273.5,260,263,3683.42,0
+LYRA.US,D,20240108,000000,262,274.995,262,268.5,2144.7400000000002,0
+LYRA.US,D,20240109,000000,267.5,279,264.455,269.5,10376.960000000001,0
+LYRA.US,D,20240110,000000,269.5,276,245,261,4477.14,0
+LYRA.US,D,20240111,000000,261,265.75,249.75,263,2343.2000000000003,0
+LYRA.US,D,20240112,000000,259.5,272.5,255.5,269,1320.78,0
+LYRA.US,D,20240116,000000,267.5,272,249.5,262.5,3330,0
+LYRA.US,D,20240117,000000,258,266,240,258,2476.66,0
+LYRA.US,D,20240118,000000,258,265.5,246,254.5,9458.06,0
+LYRA.US,D,20240119,000000,259,264.5,247.5,260,2298.64,0
+LYRA.US,D,20240122,000000,261.5,264.25,241,250,2951.78,0
+LYRA.US,D,20240123,000000,250.5,256.19,244,247.5,2094.66,0
+LYRA.US,D,20240124,000000,238.5,246.5,209.505,229,4212.04,0
+LYRA.US,D,20240125,000000,229.5,247.5,228.5,244.5,2560.2200000000003,0
+LYRA.US,D,20240126,000000,244.5,244.5,236.5,241.5,1518.02,0
+LYRA.US,D,20240129,000000,239.5,246.675,236,242.5,1525.44,0
+LYRA.US,D,20240130,000000,241.5,241.5,225.5,229,1666.7,0
+LYRA.US,D,20240131,000000,228.5,231.75,223.07,227.5,1511.04,0
+LYRA.US,D,20240201,000000,229,235.5,224.75,229.5,1479.9,0
+LYRA.US,D,20240202,000000,228.5,236,226.75,234,1974.42,0
+LYRA.US,D,20240205,000000,229.5,244,228.07,244,1840.18,0
+LYRA.US,D,20240206,000000,247.5,257,235,246.5,6891.22,0
+LYRA.US,D,20240207,000000,248,255,241,245,3162.7400000000002,0
+LYRA.US,D,20240208,000000,253.5,253.5,228.01,240.5,5144.26,0
+LYRA.US,D,20240209,000000,241,247,223,244,5445.96,0
+LYRA.US,D,20240212,000000,243.5,247.26,236.5,243.5,22603.420000000002,0
+LYRA.US,D,20240213,000000,239,247.75,235,241,8814.380000000001,0
+LYRA.US,D,20240214,000000,243,245.75,239,245,2159.68,0
+LYRA.US,D,20240215,000000,250,255,245.5,250,4845.82,0
+LYRA.US,D,20240216,000000,249,252.5,244.5,251.5,2599.2400000000002,0
+LYRA.US,D,20240220,000000,249.5,254,245.5,250,2568.2000000000003,0
+LYRA.US,D,20240221,000000,249.5,253.5,244.5,250,1664.26,0
+LYRA.US,D,20240222,000000,251,252.5,245,248,2243.2400000000002,0
+LYRA.US,D,20240223,000000,252,273,252,265,34122.94,0
+LYRA.US,D,20240226,000000,277.5,289.5,261,270,19347.22,0
+LYRA.US,D,20240227,000000,274,278.5,266.25,270.5,4211.36,0
+LYRA.US,D,20240228,000000,268.5,279.56,268,274,4278,0
+LYRA.US,D,20240229,000000,278.5,283.02,260.5,263,3560.76,0
+LYRA.US,D,20240301,000000,266,287.5,260.775,284.5,9735.02,0
+LYRA.US,D,20240304,000000,288.5,289.41,275.505,287,5284.84,0
+LYRA.US,D,20240305,000000,280.5,285,265.55,280,5773.68,0
+LYRA.US,D,20240306,000000,281.5,285.375,272,274.5,3361,0
+LYRA.US,D,20240307,000000,274,276.25,266.005,274.5,3471.4,0
+LYRA.US,D,20240308,000000,275.5,278,256,265.5,4651.02,0
+LYRA.US,D,20240311,000000,265.5,284,263,283,3467.04,0
+LYRA.US,D,20240312,000000,287,325.4,282.565,309.5,8584.34,0
+LYRA.US,D,20240313,000000,311.5,324.25,309,320.5,3149.54,0
+LYRA.US,D,20240314,000000,325,325,283.5,286.5,5304.08,0
+LYRA.US,D,20240315,000000,283,298.25,275,296.5,7785.8,0
+LYRA.US,D,20240318,000000,299,299,277.5,288.5,4191.46,0
+LYRA.US,D,20240319,000000,289.5,304.5,286.5,302,9951.94,0
+LYRA.US,D,20240320,000000,300.5,311.5,290,303.5,3972.1600000000003,0
+LYRA.US,D,20240321,000000,304,309.5,298,303.5,2154.34,0
+LYRA.US,D,20240322,000000,335.5,335.5,290.5,312,12262.94,0
+LYRA.US,D,20240325,000000,315.5,323,307.5,308,18967.74,0
+LYRA.US,D,20240326,000000,310,322.25,303,306.5,14031.36,0
+LYRA.US,D,20240327,000000,308,339.5,307.5,326.5,17429.08,0
+LYRA.US,D,20240328,000000,327,334,310,311,23083.72,0
+LYRA.US,D,20240401,000000,315.5,317.75,282.5,312.5,26600.62,0
+LYRA.US,D,20240402,000000,308.5,314.5,279.5,280.5,4343.06,0
+LYRA.US,D,20240403,000000,285.5,291.5,272.5,273,5288.3,0
+LYRA.US,D,20240404,000000,273,283,264,264,5987.08,0
+LYRA.US,D,20240405,000000,267,270.5,250.5,251,8472.64,0
+LYRA.US,D,20240408,000000,258,260,250.505,255,3500.4,0
+LYRA.US,D,20240409,000000,262.5,266.995,249.5,262,7559.74,0
+LYRA.US,D,20240410,000000,255,264.5,247,262.5,4750.78,0
+LYRA.US,D,20240411,000000,265.5,275,262.5,272,5387.36,0
+LYRA.US,D,20240412,000000,267,277.5,258,264,5280.08,0
+LYRA.US,D,20240415,000000,265,269.5,260,263.5,4804.34,0
+LYRA.US,D,20240416,000000,262,274,259.5,270,4882.18,0
+LYRA.US,D,20240417,000000,270,288.5,263.5,270.25,5984.06,0
+LYRA.US,D,20240418,000000,272.5,276,260.5,269.5,7756.66,0
+LYRA.US,D,20240419,000000,266,274,256,259.5,4679.26,0
+LYRA.US,D,20240422,000000,260,264,253.5,260.5,4816.84,0
+LYRA.US,D,20240423,000000,262,269.5,260.5,260.5,4578.36,0
+LYRA.US,D,20240424,000000,262.5,271,258,261.5,2414.82,0
+LYRA.US,D,20240425,000000,260,264,256.5,258.5,2106.06,0
+LYRA.US,D,20240426,000000,258,260,235.005,236,3144.8,0
+LYRA.US,D,20240429,000000,235,250.75,235,236.5,6055.1,0
+LYRA.US,D,20240430,000000,236.5,260,234,258,5234.14,0
+LYRA.US,D,20240501,000000,251.5,282.5,250,262.5,9433.28,0
+LYRA.US,D,20240502,000000,263,263,229,231.5,11652.08,0
+LYRA.US,D,20240503,000000,233,235.5,196,201.5,48796.5,0
+LYRA.US,D,20240506,000000,19.57,32,18,26.075,2172904.24,0
+LYRA.US,D,20240507,000000,22,24.5,20.5,21,381348.9,0
+LYRA.US,D,20240508,000000,20.5,21,19.005,19.49,154020.38,0
+LYRA.US,D,20240509,000000,19.5,19.855,18.03,19.325,105301.2,0
+LYRA.US,D,20240510,000000,18.98,19.265,17.8,18.625,73602.78,0
+LYRA.US,D,20240513,000000,18.165,18.465,17.85,18.13,51844.54,0
+LYRA.US,D,20240514,000000,17.5,19.14,17.385,18.6,75489.58,0
+LYRA.US,D,20240515,000000,18.665,18.725,17.335,17.79,47729.46,0
+LYRA.US,D,20240516,000000,18,18.44,17.71,18.38,43767.38,0
+LYRA.US,D,20240517,000000,18.535,20.925,17.8,19.15,117126.62,0
+LYRA.US,D,20240520,000000,19.055,20,18.6,18.65,66606.9,0
+LYRA.US,D,20240521,000000,19.82,19.9,16.76,17.77,96634.06,0
+LYRA.US,D,20240522,000000,17.505,17.865,16.855,17.115,53868.6,0
+LYRA.US,D,20240523,000000,17,17.34,16.05,16.305,70760.36,0
+LYRA.US,D,20240524,000000,16.38,16.695,15.5,16.275,58009.48,0
+LYRA.US,D,20240528,000000,16.335,16.9,16.025,16.675,32716.4,0
+LYRA.US,D,20240529,000000,16.08,16.755,16.005,16.55,25754.52,0
+LYRA.US,D,20240530,000000,16.44,16.965,16.085,16.58,26078.98,0
+LYRA.US,D,20240531,000000,16.365,16.8,16.13,16.4,19164.84,0
+LYRA.US,D,20240603,000000,16.1,16.465,15.27,16.245,44292.74,0
+LYRA.US,D,20240604,000000,16,16.31,15.5,16.19,51156.48,0
+LYRA.US,D,20240605,000000,16.65,16.65,15.585,16,32663.760000000002,0
+LYRA.US,D,20240606,000000,16.015,17.15,15.815,16,43906.36,0
+LYRA.US,D,20240607,000000,15.71,16.13,15.71,16.02,20921.68,0
+LYRA.US,D,20240610,000000,15.715,15.965,15.3275,15.61,26428.12,0
+LYRA.US,D,20240611,000000,15.335,15.6374,15.135,15.505,14534.16,0
+LYRA.US,D,20240612,000000,15.315,15.87,15.29,15.5,16035.68,0
+LYRA.US,D,20240613,000000,15.095,15.745,15.045,15.505,17468.88,0
+LYRA.US,D,20240614,000000,15.305,15.305,14.32,14.76,34978.6,0
+LYRA.US,D,20240617,000000,14.5,14.735,13.5,13.525,33023.74,0
+LYRA.US,D,20240618,000000,13.355,13.6,12.795,12.94,32782.68,0
+LYRA.US,D,20240620,000000,13.2,13.7,12.94,13.08,37800.200000000004,0
+LYRA.US,D,20240621,000000,13.09,13.8,13.09,13.51,38385.840000000004,0
+LYRA.US,D,20240624,000000,13.69,14.25,13.005,13.135,44695.58,0
+LYRA.US,D,20240625,000000,13.16,13.535,12.85,12.9,48121.46,0
+LYRA.US,D,20240626,000000,12.88,13.565,12.66,13.35,46640.4,0
+LYRA.US,D,20240627,000000,13.3,13.725,12.66,13.06,81614.52,0
+LYRA.US,D,20240628,000000,12.915,14.44,12.7,13.835,159592.80000000002,0
+LYRA.US,D,20240701,000000,13.64,15.375,13.625,14.845,51524.06,0
+LYRA.US,D,20240702,000000,14.95,14.95,14,14,21104.7,0
+LYRA.US,D,20240703,000000,13.995,14.49,13.7,14,10972.380000000001,0
+LYRA.US,D,20240705,000000,14,14.255,13.32,13.6,16456.28,0
+LYRA.US,D,20240708,000000,13.595,13.975,13.055,13.46,30955.08,0
+LYRA.US,D,20240709,000000,13.435,14.34,13.235,13.56,26144.48,0
+LYRA.US,D,20240710,000000,13.555,14.7,13.505,14.635,15838.16,0
+LYRA.US,D,20240711,000000,14.48,14.975,13.45,14.6,36413.24,0
+LYRA.US,D,20240712,000000,14.595,15.045,14.175,14.55,24251.24,0
+LYRA.US,D,20240715,000000,14.46,15.25,14.46,15.25,25053.64,0
+LYRA.US,D,20240716,000000,15.245,15.745,15.2,15.5,26554.22,0
+LYRA.US,D,20240717,000000,15.55,15.695,14.765,15.315,19696.920000000002,0
+LYRA.US,D,20240718,000000,15.235,15.31,14.405,14.445,17231.32,0
+LYRA.US,D,20240719,000000,14.5,14.57,13.6,14,20504.02,0
+LYRA.US,D,20240722,000000,14,14.45,13.555,14.45,16254.36,0
+LYRA.US,D,20240723,000000,14.28,14.995,14.08,14.995,12422.800000000001,0
+LYRA.US,D,20240724,000000,14.545,14.945,14.25,14.515,15525.62,0
+LYRA.US,D,20240725,000000,14.595,15.5,14.155,15.45,15863.44,0
+LYRA.US,D,20240726,000000,15.2,15.45,14.755,15.38,12773.24,0
+LYRA.US,D,20240729,000000,15.185,16.95,14.9,16.45,42241.1,0
+LYRA.US,D,20240730,000000,16.15,16.17,15.125,15.985,26937.96,0
+LYRA.US,D,20240731,000000,15.925,16.55,15.405,16.27,19421.58,0
+LYRA.US,D,20240801,000000,15.8,15.98,14.78,15.315,16409.920000000002,0
+LYRA.US,D,20240802,000000,15,15.975,14.03,14.465,19287.760000000002,0
+LYRA.US,D,20240805,000000,14,14.75,13.405,14.38,27432.4,0
+LYRA.US,D,20240806,000000,14.24,17.2,13.95,16.5,31454.14,0
+LYRA.US,D,20240807,000000,16.19,16.19,14.42,15.31,19638.100000000002,0
+LYRA.US,D,20240808,000000,14.95,15.7,14.45,15.385,20458.86,0
+LYRA.US,D,20240809,000000,15.355,15.5,14.75,15,25536.9,0
+LYRA.US,D,20240812,000000,15,15.5,14.25,15.15,13759.26,0
+LYRA.US,D,20240813,000000,15.055,15.3,14.775,14.995,18645.100000000002,0
+LYRA.US,D,20240814,000000,15.05,15.05,14.15,14.33,22820.100000000002,0
+LYRA.US,D,20240815,000000,14.405,14.9,13.995,14.5,41580.9,0
+LYRA.US,D,20240816,000000,14.825,15.15,14.37,14.935,14305.82,0
+LYRA.US,D,20240819,000000,14.99,16.35,14.595,15.6,23390.8,0
+LYRA.US,D,20240820,000000,15.21,16.4,15.21,16.3,27681.82,0
+LYRA.US,D,20240821,000000,16.375,17,15.8,16.745,22635.02,0
+LYRA.US,D,20240822,000000,16.41,16.65,15.25,15.58,19406.12,0
+LYRA.US,D,20240823,000000,15.645,16.2,15.265,15.8,8229.84,0
+LYRA.US,D,20240826,000000,15.475,17.13,15.475,17.12,23427.22,0
+LYRA.US,D,20240827,000000,16.7,16.96,16.25,16.5,13221.86,0
+LYRA.US,D,20240828,000000,16.555,16.685,15.435,15.93,22486.3,0
+LYRA.US,D,20240829,000000,15.83,16.335,15.45,15.77,15383.6,0
+LYRA.US,D,20240830,000000,15.55,16.15,15.25,16.085,13765.58,0
+LYRA.US,D,20240903,000000,16.075,16.075,14.495,14.975,14818.44,0
+LYRA.US,D,20240904,000000,15,15,14.15,14.375,10139.56,0
+LYRA.US,D,20240905,000000,14.63,14.775,13.91,14.255,10038.82,0
+LYRA.US,D,20240906,000000,14.175,14.595,13.635,13.635,14111.54,0
+LYRA.US,D,20240909,000000,13.645,13.985,13.075,13.32,22675.46,0
+LYRA.US,D,20240910,000000,13.365,13.85,13,13.37,17465.8,0
+LYRA.US,D,20240911,000000,13.33,13.65,12.73,13.42,14650.800000000001,0
+LYRA.US,D,20240912,000000,13.65,13.65,12.905,13,16445.420000000002,0
+LYRA.US,D,20240913,000000,13.05,15.395,12.995,14,16973.28,0
+LYRA.US,D,20240916,000000,13.825,14.23,13.605,13.99,5883.02,0
+LYRA.US,D,20240917,000000,14.21,14.21,13.605,13.9,7137,0
+LYRA.US,D,20240918,000000,13.815,14.345,13.6,13.685,4242.54,0
+LYRA.US,D,20240919,000000,13.8,14.49,13.39,14.05,9842.68,0
+LYRA.US,D,20240920,000000,13.69,14.24,13.69,14.1,16244.36,0
+LYRA.US,D,20240923,000000,13.845,13.995,13.56,13.645,6628.6,0
+LYRA.US,D,20240924,000000,13.645,14.01,13.575,13.69,6941.46,0
+LYRA.US,D,20240925,000000,13.69,14.06,13,13.47,5685.88,0
+LYRA.US,D,20240926,000000,13.47,13.49,12.07,12.07,30325.78,0
+LYRA.US,D,20240927,000000,12.5,13.415,12.5,13.285,21608.98,0
+LYRA.US,D,20240930,000000,13.265,13.45,12.7,12.85,14394.94,0
+LYRA.US,D,20241001,000000,12.775,13.13,12.315,12.95,18713.38,0
+LYRA.US,D,20241002,000000,12.07,13.16,12,12.255,9121.56,0
+LYRA.US,D,20241003,000000,12.135,12.935,11.515,11.515,15691.92,0
+LYRA.US,D,20241004,000000,12.195,12.25,11.36,11.87,15224.16,0
+LYRA.US,D,20241007,000000,10.9,11.7863,10.555,11.13,11052.34,0
+LYRA.US,D,20241008,000000,11.13,11.495,10.525,10.93,14340.5,0
+LYRA.US,D,20241009,000000,10.93,11.26,10.77,11.16,6806.74,0
+LYRA.US,D,20241010,000000,11.155,11.43,10.78,11.135,6627.860000000001,0
+LYRA.US,D,20241011,000000,11.135,11.75,11.135,11.5,8751.1,0
+LYRA.US,D,20241014,000000,11.38,11.635,11.05,11.125,5027.8,0
+LYRA.US,D,20241015,000000,11.125,11.695,11.125,11.42,17474.56,0
+LYRA.US,D,20241016,000000,11.42,12.175,11.42,12.01,18051.88,0
+LYRA.US,D,20241017,000000,11.92,12.175,11.535,11.64,6052,0
+LYRA.US,D,20241018,000000,11.61,12.5,11.61,12.18,16969.14,0
+LYRA.US,D,20241021,000000,12.23,12.435,11.5,12.2,10838.4,0
+LYRA.US,D,20241022,000000,12.5,13.81,12.08,12.6,79403.36,0
+LYRA.US,D,20241023,000000,12.96,14.99,12.33,14,127479.7,0
+LYRA.US,D,20241024,000000,14,14,12.15,12.65,62234.64,0
+LYRA.US,D,20241025,000000,12.11,13.355,12.11,12.495,22643.34,0
+LYRA.US,D,20241028,000000,12.495,13.36,12.33,12.665,20293.600000000002,0
+LYRA.US,D,20241029,000000,12.655,13.5,12.5,13.255,32384.14,0
+LYRA.US,D,20241030,000000,13.255,14.85,13.15,13.63,76661.40000000001,0
+LYRA.US,D,20241031,000000,13.5,14.32,13.405,13.745,19150.52,0
+LYRA.US,D,20241101,000000,13.67,14.29,12.75,12.945,16593.3,0
+LYRA.US,D,20241104,000000,12.9,13.295,12.75,13.145,11109.1,0
+LYRA.US,D,20241105,000000,13.395,13.4,13.015,13.375,8518.460000000001,0
+LYRA.US,D,20241106,000000,13.37,13.995,13.04,13.995,15299.54,0
+LYRA.US,D,20241107,000000,13.94,13.995,13.08,13.25,25697.74,0
+LYRA.US,D,20241108,000000,13.265,13.5,13.045,13.38,7347.84,0
+LYRA.US,D,20241111,000000,13.38,14,13.25,13.25,17859,0
+LYRA.US,D,20241112,000000,13.25,13.87,13.225,13.75,23162.100000000002,0
+LYRA.US,D,20241113,000000,13.25,13.475,9.55,9.885,149245.26,0
+LYRA.US,D,20241114,000000,9.895,9.895,9,9,72728.54000000001,0
+LYRA.US,D,20241115,000000,9.945,9.945,8.25,8.5,87747.36,0
+LYRA.US,D,20241118,000000,8.5,8.8,8.125,8.395,69205.28,0
+LYRA.US,D,20241119,000000,8.5,10.44,8.18,9.785,170048.66,0
+LYRA.US,D,20241120,000000,9.775,9.775,8.565,8.9,133349.32,0
+LYRA.US,D,20241121,000000,8.9,9.625,8.72505,9.095,59775,0
+LYRA.US,D,20241122,000000,9.345,9.885,9.115,9.45,37973.64,0
+LYRA.US,D,20241125,000000,9.3,9.885,9.3,9.5,20712.82,0
+LYRA.US,D,20241126,000000,9.75,10.24,9.52,9.915,25460.98,0
+LYRA.US,D,20241127,000000,9.995,10.35,9.195,9.5,27080.24,0
+LYRA.US,D,20241129,000000,9.6,10.4,9.315,10.36,29642.4,0
+LYRA.US,D,20241202,000000,10.25,11,10.25,10.74,33246.64,0
+LYRA.US,D,20241203,000000,10.95,11.5,10.28,10.51,18422.08,0
+LYRA.US,D,20241204,000000,10.47,11.75,10.04,10.65,37963.200000000004,0
+LYRA.US,D,20241205,000000,10.555,11.04,10.025,10.22,20695.58,0
+LYRA.US,D,20241206,000000,10.365,11.735,10.045,10.745,39562.58,0
+LYRA.US,D,20241209,000000,10.75,11.265,10.1,10.545,12417.16,0
+LYRA.US,D,20241210,000000,10.545,10.885,10.21,10.55,18941.56,0
+LYRA.US,D,20241211,000000,10.25,10.29,9.315,9.78,25508.2,0
+LYRA.US,D,20241212,000000,9.55,10.475,9.54,10.1,29831.4,0
+LYRA.US,D,20241213,000000,9.95,9.95,9.09,9.13,22069.2,0
+LYRA.US,D,20241216,000000,9.205,9.62,9.11,9.28,25013.48,0
+LYRA.US,D,20241217,000000,9.37,9.3716,8.51,9.1,43944.1,0
+LYRA.US,D,20241218,000000,8.825,9.35,8.315,8.505,31122.18,0
+LYRA.US,D,20241219,000000,8.5,8.9,8.28,8.5,33780.56,0
+LYRA.US,D,20241220,000000,8.275,9.255,8.275,9,45002.06,0
+LYRA.US,D,20241223,000000,9.25,9.25,8.175,8.745,24226.96,0
+LYRA.US,D,20241224,000000,8.735,8.9,8.305,8.615,12214.72,0
+LYRA.US,D,20241226,000000,8.75,9.25,8.64,9.03,28555.24,0
+LYRA.US,D,20241227,000000,9.065,10.25,9,9.525,36429.020000000004,0
+LYRA.US,D,20241230,000000,9.5,12.25,9.26,11,110212.42,0
+LYRA.US,D,20241231,000000,11.85,11.85,10,10.32,66532,0
+LYRA.US,D,20250102,000000,10.48,11.43,10.19,10.8,37570.840000000004,0
+LYRA.US,D,20250103,000000,10.5,10.712,9,10.4,67138.52,0
+LYRA.US,D,20250106,000000,10.385,11.08,9.89,11.08,50392.32,0
+LYRA.US,D,20250107,000000,10.7,10.975,10.26,10.815,23945.78,0
+LYRA.US,D,20250108,000000,10.55,10.565,9.975,10.035,25618.66,0
+LYRA.US,D,20250110,000000,9.735,10.39,9.6175,9.775,33719.98,0
+LYRA.US,D,20250113,000000,10,10.13,9.585,9.75,27421.16,0
+LYRA.US,D,20250114,000000,9.57,9.935,9.355,9.46,25758.7,0
+LYRA.US,D,20250115,000000,9.375,9.745,9.065,9.45,36865.58,0
+LYRA.US,D,20250116,000000,9.5,9.64,9.15,9.355,14844.800000000001,0
+LYRA.US,D,20250117,000000,9.4,9.64,9.35,9.53,9096.34,0
+LYRA.US,D,20250121,000000,9.79,10.0526,9.55,9.625,17707.98,0
+LYRA.US,D,20250122,000000,9.55,9.82,9.335,9.63,10102.56,0
+LYRA.US,D,20250123,000000,9.5,10.245,9.25,9.315,17276.9,0
+LYRA.US,D,20250124,000000,9.35,9.715,9.22,9.38,8542.12,0
+LYRA.US,D,20250127,000000,9.25,9.95,9.005,9.345,13140.94,0
+LYRA.US,D,20250128,000000,9.35,9.35,8.76,9.145,14915.7,0
+LYRA.US,D,20250129,000000,9.075,9.625,9.05,9.115,14710.12,0
+LYRA.US,D,20250130,000000,9.6,9.6,9.075,9.155,11436.44,0
+LYRA.US,D,20250131,000000,8.75,9.49,8.75,9.14,10602.44,0
+LYRA.US,D,20250203,000000,8.985,9.46,8.925,9.115,8305,0
+LYRA.US,D,20250204,000000,9.15,9.695,8.925,9.165,15166.68,0
+LYRA.US,D,20250205,000000,9.2,9.745,9.11,9.375,9497.56,0
+LYRA.US,D,20250206,000000,9.33,9.875,9.175,9.54,10229.24,0
+LYRA.US,D,20250207,000000,9.505,9.945,9.25,9.35,21446.84,0
+LYRA.US,D,20250210,000000,9.3,9.975,9.195,9.65,50502.62,0
+LYRA.US,D,20250211,000000,9.51,10.32,9.51,10,32302.3,0
+LYRA.US,D,20250212,000000,9.73,9.98,9.59505,9.825,13667.7,0
+LYRA.US,D,20250213,000000,10,10.94,9.635,10.5,27959.84,0
+LYRA.US,D,20250214,000000,10.51,10.81,10.125,10.41,30406.420000000002,0
+LYRA.US,D,20250218,000000,10.335,10.705,9.845,10.29,17995.38,0
+LYRA.US,D,20250219,000000,10.225,10.34,9.73,9.87,12067.74,0
+LYRA.US,D,20250220,000000,9.93,10.215,9.715,9.88,18157.260000000002,0
+LYRA.US,D,20250221,000000,10.2,10.77,9.885,10.285,22074.760000000002,0
+LYRA.US,D,20250224,000000,10.5,11.09,10.045,10.5,30370.98,0
+LYRA.US,D,20250225,000000,10.095,10.425,10.08,10.205,14623.08,0
+LYRA.US,D,20250226,000000,10.205,10.82,10.135,10.26,11603.02,0
+LYRA.US,D,20250227,000000,10.185,10.745,10.025,10.14,11206.14,0
+LYRA.US,D,20250228,000000,10.055,10.75,9.7,10.7,23804.08,0
+LYRA.US,D,20250303,000000,10.725,10.725,9.72,9.72,14543.52,0
+LYRA.US,D,20250304,000000,9.5,9.5,8.885,9.1,20381.98,0
+LYRA.US,D,20250305,000000,9.195,9.645,9.14,9.32,7835.24,0
+LYRA.US,D,20250306,000000,9.355,9.625,9,9.41,12687.74,0
+LYRA.US,D,20250307,000000,9.5,10.19,9.27,9.615,39343.06,0
+LYRA.US,D,20250310,000000,9.505,9.555,9,9.135,25600.02,0
+LYRA.US,D,20250311,000000,9.2,9.495,8.825,9.035,11829.62,0
+LYRA.US,D,20250312,000000,9.035,9.45,8.9,9.09,9631.92,0
+LYRA.US,D,20250313,000000,8.905,9.465,8.75,8.75,18935.5,0
+LYRA.US,D,20250314,000000,8.525,9.195,8.49,8.6,27527.64,0
+LYRA.US,D,20250317,000000,8.805,9,8.15,8.25,29661.3,0
+LYRA.US,D,20250318,000000,8.415,8.415,7.75,7.98,19046.02,0
+LYRA.US,D,20250319,000000,7.4,8.125,7.2,7.945,17580.64,0
+LYRA.US,D,20250320,000000,8.115,8.445,7.605,8.33,20886.760000000002,0
+LYRA.US,D,20250321,000000,8.09,8.83,7.75,8.75,16964.52,0
+LYRA.US,D,20250324,000000,8.85,8.85,8.13,8.155,11763.36,0
+LYRA.US,D,20250325,000000,8.15,8.185,7.58,7.82,10045.66,0
+LYRA.US,D,20250326,000000,7.98,8.1646,7.6,7.795,5614.7,0
+LYRA.US,D,20250327,000000,7.75,8,7.6,7.635,5868.96,0
+LYRA.US,D,20250328,000000,7.58,7.75,6.82,6.945,22409.88,0
+LYRA.US,D,20250331,000000,7.045,7.3,6.305,6.315,14964.6,0
+LYRA.US,D,20250401,000000,6.5,6.5,6,6.005,17060.54,0
+LYRA.US,D,20250402,000000,5.855,6.68,5.64,5.83,48664.04,0
+LYRA.US,D,20250403,000000,5.5,5.81,5.105,5.555,47266.62,0
+LYRA.US,D,20250404,000000,5.36,6.125,5.125,6.03,90426.08,0
+LYRA.US,D,20250407,000000,5.935,5.935,5.105,5.595,49655.78,0
+LYRA.US,D,20250408,000000,5.635,5.745,4.8325,4.875,37140.58,0
+LYRA.US,D,20250409,000000,4.93,4.945,4.1,4.71,57966.48,0
+LYRA.US,D,20250410,000000,4.83,4.83,4.11,4.245,45838.54,0
+LYRA.US,D,20250411,000000,4.17,5.415,4.17,5.11,26851.28,0
+LYRA.US,D,20250414,000000,5.5,5.91,4.875,5.315,28697.920000000002,0
+LYRA.US,D,20250415,000000,5.35,5.85,4.56,4.61,34164.88,0
+LYRA.US,D,20250416,000000,4.565,4.725,4.1675,4.6,21036.3,0
+LYRA.US,D,20250417,000000,4.75,4.75875,4.25,4.325,24532.68,0
+LYRA.US,D,20250421,000000,4.7,4.73,4.25,4.365,36249.14,0
+LYRA.US,D,20250422,000000,4.525,4.99,4.355,4.65,30807.34,0
+LYRA.US,D,20250423,000000,4.75,4.835,4.5,4.63,20875.82,0
+LYRA.US,D,20250424,000000,4.61,5.155,4.57,4.955,29981.38,0
+LYRA.US,D,20250425,000000,4.955,5.275,4.955,5.25,25237.260000000002,0
+LYRA.US,D,20250428,000000,5.335,5.335,4.84,4.975,29580.440000000002,0
+LYRA.US,D,20250429,000000,5.2,6.23,4.775,5.9,176499.62,0
+LYRA.US,D,20250430,000000,5.55,6,5.08,5.94,46062.82,0
+LYRA.US,D,20250501,000000,5.815,5.91,5.555,5.575,18575.62,0
+LYRA.US,D,20250502,000000,5.635,5.75,5.37,5.415,28295.06,0
+LYRA.US,D,20250505,000000,5.375,5.635,5.165,5.19,17226.4,0
+LYRA.US,D,20250506,000000,5.19,5.265,5.05,5.1,15234.6,0
+LYRA.US,D,20250507,000000,5.475,7.415,5.105,5.25,547117.9400000001,0
+LYRA.US,D,20250508,000000,4.945,5.1,4.625,4.72,67549.66,0
+LYRA.US,D,20250509,000000,4.825,5.07,4.72,4.91,24544.78,0
+LYRA.US,D,20250512,000000,4.9,5,4.5,4.71,33536.8,0
+LYRA.US,D,20250513,000000,4.635,4.995,4.58,4.72,16017.84,0
+LYRA.US,D,20250514,000000,4.64,8.375,4.58,5.585,1248374.76,0
+LYRA.US,D,20250515,000000,5.43,6.71,5.3,5.64,209768.86000000002,0
+LYRA.US,D,20250516,000000,5.575,7,5.5,5.585,283629.86,0
+LYRA.US,D,20250519,000000,5.7,5.745,5.06,5.345,79053.98,0
+LYRA.US,D,20250520,000000,4.82,5.105,4.7,4.82,61084.94,0
+LYRA.US,D,20250521,000000,4.6,5.035,4.55,4.7,30494.36,0
+LYRA.US,D,20250522,000000,4.8,4.8,4.22,4.62,26981.12,0
+LYRA.US,D,20250523,000000,4.5,4.8375,4.4005,4.59,19995.34,0
+LYRA.US,D,20250527,000000,4.4,4.69,4.125,4.39,39649.88,0
+LYRA.US,D,20250528,000000,4.21,4.44,3.8101,4.39,134414,0
+LYRA.US,D,20250529,000000,4.37,5.5,4.36,5.01,107861,0
+LYRA.US,D,20250530,000000,5.01,5.3423,4.595,4.93,60333,0
+LYRA.US,D,20250602,000000,29.01,37.5,8.65,20.25,26856817,0
+LYRA.US,D,20250603,000000,22.7,34,22.51,27.58,6118196,0
+LYRA.US,D,20250604,000000,25.61,26.035,22.2717,22.82,694755,0
+LYRA.US,D,20250605,000000,22.25,27.42,22.22,25.33,932469,0
+LYRA.US,D,20250606,000000,25.02,26.5,23.85,24.28,247901,0
+LYRA.US,D,20250609,000000,22.76,23.83,18.101,18.415,574739,0
+LYRA.US,D,20250610,000000,17.53,19.45,15.33,15.5,583720,0
+LYRA.US,D,20250611,000000,14.88,14.9142,12.53,13.5,572853,0
+LYRA.US,D,20250612,000000,13.33,13.5025,11.51,11.85,370286,0
+LYRA.US,D,20250613,000000,11.49,12.501,10.98,11.34,219540,0
+LYRA.US,D,20250616,000000,11.18,12.1734,10.56,11.33,268849,0
+LYRA.US,D,20250617,000000,11.33,11.6365,10.27,10.28,198425,0
+LYRA.US,D,20250618,000000,10.21,11.06,9.81,10.68,117592,0
+LYRA.US,D,20250620,000000,10.81,11.125,10.31,10.45,47758,0
+LYRA.US,D,20250623,000000,10.15,11.91,10.15,11.49,71274,0
+LYRA.US,D,20250624,000000,11.5,13.36,11.5,12.86,127834,0
+LYRA.US,D,20250625,000000,12.5,12.991,11.92,12.3,63227,0
+LYRA.US,D,20250626,000000,12.33,14.88,12.33,13.38,120575,0
+LYRA.US,D,20250627,000000,9.65,9.9487,8.78,9.11,747493,0
+LYRA.US,D,20250630,000000,9.03,9.1,8.35,8.96,210205,0
+LYRA.US,D,20250701,000000,8.95,9.28,8.5019,8.895,114157,0
+LYRA.US,D,20250702,000000,9.14,9.36,8.82,9.31,129004,0
+LYRA.US,D,20250703,000000,9.3,9.3,8.8633,9,43492,0
+LYRA.US,D,20250707,000000,9.01,9.2,8.69,9.03,51475,0
+LYRA.US,D,20250708,000000,9.02,9.36,8.9115,9.25,72549,0
+LYRA.US,D,20250709,000000,9.3,9.36,9.15,9.3,32913,0
+LYRA.US,D,20250710,000000,9.28,9.28,8.8,9.06,48620,0
+LYRA.US,D,20250711,000000,8.89,8.98,8.55,8.645,42893,0
+LYRA.US,D,20250714,000000,8.58,8.85,8.45,8.71,17829,0
+LYRA.US,D,20250715,000000,8.67,8.8,8.291,8.48,26003,0
+LYRA.US,D,20250716,000000,8.41,8.53,8.11,8.53,37410,0
+LYRA.US,D,20250717,000000,8.56,8.56,8.2901,8.55,33641,0
+LYRA.US,D,20250718,000000,8.48,8.52,7.85,7.9,59741,0
+LYRA.US,D,20250721,000000,7.99,8.44,7.95,8.15,44822,0
+LYRA.US,D,20250722,000000,8.16,8.44,8,8.2,15212,0
+LYRA.US,D,20250723,000000,8.19,8.6699,8.1501,8.39,63604,0
+LYRA.US,D,20250724,000000,8.5,8.5,7.7699,8.14,30231,0
+LYRA.US,D,20250725,000000,8.2,8.33,7.9401,7.95,13819,0
+LYRA.US,D,20250728,000000,8.01,8.3685,7.6335,7.8,28060,0
+LYRA.US,D,20250729,000000,7.72,7.85,7.2016,7.26,30470,0
+LYRA.US,D,20250730,000000,7.24,7.31,6.8067,6.97,62040,0
+LYRA.US,D,20250731,000000,7,7.19,6.655,6.7,21228,0
+LYRA.US,D,20250801,000000,6.59,7.06,6.32,6.58,24173,0
+LYRA.US,D,20250804,000000,6.78,7.0804,6.6019,6.83,19219,0
+LYRA.US,D,20250805,000000,6.96,7.2,6.5441,6.75,35002,0
+LYRA.US,D,20250806,000000,6.8,6.945,6.5502,6.78,11825,0
+LYRA.US,D,20250807,000000,7.09,7.0969,6.7,6.89,26777,0
+LYRA.US,D,20250808,000000,6.73,7.08,6.56,6.7,13037,0
+LYRA.US,D,20250811,000000,6.6,6.81,6.51,6.67,13804,0
+LYRA.US,D,20250812,000000,6.61,6.89,6.585,6.75,14267,0
+LYRA.US,D,20250813,000000,6.87,7.57,6.7001,7.29,68346,0
+LYRA.US,D,20250814,000000,7.2,7.5247,6.8,7.1,18384,0
+LYRA.US,D,20250815,000000,6.92,7.4199,6.81,7.05,11104,0
+LYRA.US,D,20250818,000000,7.13,7.3427,7.12,7.31,8751,0
+LYRA.US,D,20250819,000000,7.29,7.3,6.9201,7.09,10487,0
+LYRA.US,D,20250820,000000,7.245,7.25,6.9378,7.25,5559,0
+LYRA.US,D,20250821,000000,6.92,7.35,6.92,7.34,5787,0
+LYRA.US,D,20250822,000000,7.3,7.5747,7.2101,7.47,2867,0
+LYRA.US,D,20250825,000000,7.22,7.3879,6.92,6.92,15282,0
+LYRA.US,D,20250826,000000,6.93,7.19,6.8882,7.19,11601,0
+LYRA.US,D,20250827,000000,7.33,7.39,6.96,7.025,6049,0
+LYRA.US,D,20250828,000000,6.9107,7.102,6.9107,7.05,1677,0
+LYRA.US,D,20250829,000000,7.06,7.15,6.94,7,6056,0
+LYRA.US,D,20250902,000000,7.1,7.5,7.1,7.41,46107,0
+LYRA.US,D,20250903,000000,7.24,7.4,7.05,7.18,5025,0
+LYRA.US,D,20250904,000000,7.18,7.18,7.0072,7.04,6066,0
+LYRA.US,D,20250905,000000,7.01,7.15,6.71,6.85,14028,0
+LYRA.US,D,20250908,000000,6.93,6.93,6.03,6.6,41033,0
+LYRA.US,D,20250909,000000,6.55,6.7412,6.43,6.58,6392,0
+LYRA.US,D,20250910,000000,6.41,6.9,6.3,6.41,16102,0
+LYRA.US,D,20250911,000000,6.31,6.49,6.247,6.33,15398,0
+LYRA.US,D,20250912,000000,6.34,6.72,6.15,6.29,65954,0
+LYRA.US,D,20250915,000000,6.46,6.46,6.19,6.28,8180,0
+LYRA.US,D,20250916,000000,6.4766,6.4766,6.3018,6.4199,6478,0
+LYRA.US,D,20250917,000000,6.38,6.859,6.38,6.41,22604,0
+LYRA.US,D,20250918,000000,6.35,6.77,6.25,6.35,20320,0
+LYRA.US,D,20250919,000000,6.48,6.8857,6.35,6.35,34645,0
+LYRA.US,D,20250922,000000,6.45,6.7,6.3539,6.42,11675,0
+LYRA.US,D,20250923,000000,6.43,6.77,6.43,6.64,13920,0
+LYRA.US,D,20250924,000000,6.54,6.7889,6.49,6.5,10295,0
+LYRA.US,D,20250925,000000,6.51,6.8,6.345,6.36,11164,0
+LYRA.US,D,20250926,000000,6.35,6.63,6.35,6.47,7273,0
+LYRA.US,D,20250929,000000,6.44,6.65,6.43,6.5,4542,0
+LYRA.US,D,20250930,000000,6.3601,6.8099,6.3601,6.526,9050,0
+LYRA.US,D,20251001,000000,6.3701,6.9656,6.3701,6.57,8539,0
+LYRA.US,D,20251002,000000,6.7,7.0099,6.59,7,18834,0
+LYRA.US,D,20251003,000000,6.5881,7,6.5512,7,11465,0
+LYRA.US,D,20251006,000000,7.47,8.7478,6.7,8.09,313784,0
+LYRA.US,D,20251007,000000,7.84,8.2011,6.97,7.59,114376,0
+LYRA.US,D,20251008,000000,7.85,8,7.19,7.72,72618,0
+LYRA.US,D,20251009,000000,7.7001,8.09,7.051,7.97,85968,0
+LYRA.US,D,20251010,000000,7.8,8.0499,7.5052,7.67,69233,0
+LYRA.US,D,20251013,000000,7.65,7.97,7.56,7.92,31076,0
+LYRA.US,D,20251014,000000,7.77,7.77,7,7.37,38156,0
+LYRA.US,D,20251015,000000,7.5,7.8,7.0501,7.52,69955,0
+LYRA.US,D,20251016,000000,7.5308,7.5575,7.1,7.15,14206,0
+LYRA.US,D,20251017,000000,7.3184,7.3184,6.79,6.9018,34097,0
+LYRA.US,D,20251020,000000,6.9,6.98,6.6805,6.8,19806,0
+LYRA.US,D,20251021,000000,7.1085,7.2983,6.7628,6.79,9589,0
+LYRA.US,D,20251022,000000,6.79,6.79,6.2482,6.49,26259,0
+LYRA.US,D,20251023,000000,6.61,6.725,6.27,6.28,13993,0
+LYRA.US,D,20251024,000000,6.3,6.5496,6.2,6.3698,17460,0
+LYRA.US,D,20251027,000000,6.39,6.39,5.99,6.03,34254,0
+LYRA.US,D,20251028,000000,6.02,6.43,5.93,5.94,23360,0
+LYRA.US,D,20251029,000000,6.24,6.24,5.75,5.825,18762,0
+LYRA.US,D,20251030,000000,5.85,5.9212,5.52,5.52,14971,0
+LYRA.US,D,20251031,000000,5.53,5.85,5.53,5.76,13656,0
+LYRA.US,D,20251103,000000,6.53,6.53,5.66,5.75,22136,0
+LYRA.US,D,20251104,000000,5.66,5.66,5.395,5.445,19756,0
+LYRA.US,D,20251105,000000,5.52,5.7225,5.46,5.62,14088,0
+LYRA.US,D,20251106,000000,5.62,5.65,4.82,4.9,69824,0
+LYRA.US,D,20251107,000000,4.81,4.9,4.52,4.61,39101,0
+LYRA.US,D,20251110,000000,4.58,4.74,4.4,4.41,60673,0
+LYRA.US,D,20251111,000000,4.38,4.8,4.22,4.24,22232,0
+LYRA.US,D,20251112,000000,4.27,4.27,3.87,3.88,43334,0
+LYRA.US,D,20251113,000000,3.88,3.91,3.72,3.82,75465,0
+LYRA.US,D,20251114,000000,3.69,3.9299,3.69,3.85,53389,0
+LYRA.US,D,20251117,000000,3.814,3.9899,3.6768,3.74,16862,0
+LYRA.US,D,20251118,000000,3.69,3.83,3.62,3.65,15722,0
+LYRA.US,D,20251119,000000,3.65,3.7233,3.47,3.47,14008,0
+LYRA.US,D,20251120,000000,3.49,3.56,3.104,3.13,39593,0
+LYRA.US,D,20251121,000000,3.1035,3.29,3.1035,3.22,38986,0
+LYRA.US,D,20251124,000000,3.23,3.28,3.03,3.05,110676,0
+LYRA.US,D,20251125,000000,3.05,3.15,2.84,2.88,75588,0
+LYRA.US,D,20251126,000000,2.95,4.16,2.95,3.5,1010585,0
+LYRA.US,D,20251128,000000,3.5,3.69,3.3501,3.69,44093,0
+LYRA.US,D,20251201,000000,3.78,3.8,3.6,3.73,28995,0
+LYRA.US,D,20251202,000000,3.62,4.3209,3.47,4.01,118522,0
+LYRA.US,D,20251203,000000,4.07,4.3212,3.94,4.19,48758,0
+LYRA.US,D,20251204,000000,4.05,4.5618,3.93,4.5,46688,0
+LYRA.US,D,20251205,000000,4.5,4.59,4.25,4.27,20945,0
+LYRA.US,D,20251208,000000,4.2,4.23,3.8067,3.97,47719,0
+LYRA.US,D,20251209,000000,3.97,4.145,3.794,3.96,35188,0
+LYRA.US,D,20251210,000000,3.92,4.15,3.81,4.03,23432,0
+LYRA.US,D,20251211,000000,3.84,4.12,3.84,4,7892,0
+LYRA.US,D,20251212,000000,3.99,4,3.55,3.635,65057,0
+LYRA.US,D,20251215,000000,3.65,4.25,3.6401,3.93,57375,0
+LYRA.US,D,20251216,000000,3.93,4.02,3.755,3.86,17202,0
+LYRA.US,D,20251217,000000,4.005,4.005,3.75,3.84,16742,0
+LYRA.US,D,20251218,000000,3.87,3.87,3.6675,3.72,15076,0
+LYRA.US,D,20251219,000000,3.935,4.04,3.56,3.6,42041,0
+LYRA.US,D,20251222,000000,3.63,3.7436,3.6,3.62,23939,0
+LYRA.US,D,20251223,000000,3.66,3.66,3.51,3.56,7282,0
+LYRA.US,D,20251224,000000,3.66,3.66,3.52,3.58,3966,0
+LYRA.US,D,20251226,000000,3.64,3.7,3.19,3.59,32339,0
+LYRA.US,D,20251229,000000,3.59,3.59,3.27,3.41,48870,0
+LYRA.US,D,20251230,000000,3.31,3.3317,3.02,3.2,52314,0
+LYRA.US,D,20251231,000000,3.18,3.18,2.991,3.08,27356,0
+LYRA.US,D,20260102,000000,3.12,3.2134,3,3.16,11434,0
+LYRA.US,D,20260105,000000,3.21,3.418611,3.12,3.38,21984,0
+LYRA.US,D,20260106,000000,3.38,3.46,3.29,3.36,15221,0
+LYRA.US,D,20260107,000000,3.35,3.622,3.34,3.61,22586,0
+LYRA.US,D,20260108,000000,3.62,3.8021,3.526,3.8,6686,0
+LYRA.US,D,20260109,000000,3.73,3.94,3.73,3.767,13520,0
+LYRA.US,D,20260112,000000,2,2.27,1.63,2.06,1400575,0
+LYRA.US,D,20260113,000000,1.96,2.0585,1.78,1.99,247520,0
+LYRA.US,D,20260114,000000,1.95,1.9707,1.85,1.89,31658,0
+LYRA.US,D,20260115,000000,1.89,1.9735,1.89,1.945,31824,0
+LYRA.US,D,20260116,000000,1.99,2.016,1.89,1.99,42620,0
+LYRA.US,D,20260120,000000,1.97,2.58,1.94,2.34,338061,0
+LYRA.US,D,20260121,000000,2.41,2.4436,2.2,2.25,61258,0
+LYRA.US,D,20260122,000000,2.29,2.39,2.18,2.2,43360,0
+LYRA.US,D,20260123,000000,2.31,2.31,1.8,2.05,88502,0
+LYRA.US,D,20260126,000000,2.07,2.1194,1.74,1.74,79988,0
+LYRA.US,D,20260127,000000,1.76,1.8,1.65,1.695,58366,0
+LYRA.US,D,20260128,000000,1.67,2.15,1.6,2.05,186354,0
+LYRA.US,D,20260129,000000,2.04,2.05,1.86,2.04,72856,0
+LYRA.US,D,20260130,000000,1.99,2.0192,1.78,1.78,27906,0
+LYRA.US,D,20260202,000000,1.86,2.04,1.73,2.02,89693,0
+LYRA.US,D,20260203,000000,2.03,2.05,1.93,1.98,12136,0
+LYRA.US,D,20260204,000000,2,2.0318,1.82,1.885,22733,0
+LYRA.US,D,20260205,000000,1.88,1.95,1.77,1.77,16325,0
+LYRA.US,D,20260206,000000,1.71,1.9,1.71,1.82,21776,0
+LYRA.US,D,20260209,000000,1.83,1.83,1.51,1.52,100344,0
+LYRA.US,D,20260210,000000,1.54,1.5755,1.47,1.47,24288,0
+LYRA.US,D,20260211,000000,1.49,1.49,1.32,1.37,40264,0
+LYRA.US,D,20260212,000000,1.39,1.4,1.32,1.32,29393,0
+LYRA.US,D,20260213,000000,1.35,1.45,1.2129,1.39,80813,0
+LYRA.US,D,20260217,000000,1.42,1.45,1.28,1.35,23874,0
+LYRA.US,D,20260218,000000,1.3387,1.48,1.332,1.43,17200,0
diff --git a/daily/us/nasdaq stocks/2/lzmh.us.txt b/daily/us/nasdaq stocks/2/lzmh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9226cb2bf31da10cfb742f8c90d219fb1d3cb033
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lzmh.us.txt	
@@ -0,0 +1,246 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LZMH.US,D,20250227,000000,5.11,7.24,4.4,5,2814484,0
+LZMH.US,D,20250228,000000,5.15,5.7999,4.6001,5.65,695715,0
+LZMH.US,D,20250303,000000,5.47,5.96,5.4005,5.77,386349,0
+LZMH.US,D,20250304,000000,5.9,6.5,5.63,6.28,657224,0
+LZMH.US,D,20250305,000000,7.05,7.74,6.8,7.33,362390,0
+LZMH.US,D,20250306,000000,7.06,10,7.06,9.825,590498,0
+LZMH.US,D,20250307,000000,9.98,14.56,9.38,12.04,950299,0
+LZMH.US,D,20250310,000000,12.38,17.73,12.04,15.66,703621,0
+LZMH.US,D,20250311,000000,14.05,14.6,7.01,8,685945,0
+LZMH.US,D,20250312,000000,8.1,8.99,6.04,8.18,547147,0
+LZMH.US,D,20250313,000000,7.502,13.9,7.502,13.01,860760,0
+LZMH.US,D,20250314,000000,13.74,13.74,7.59,9.23,610058,0
+LZMH.US,D,20250317,000000,9.14,10.9732,9.002,10.17,534101,0
+LZMH.US,D,20250318,000000,9.72,12.7,9.52,9.56,391674,0
+LZMH.US,D,20250319,000000,9.58,12.33,9.58,11.3,487530,0
+LZMH.US,D,20250320,000000,11.14,12.88,10.22,10.22,430751,0
+LZMH.US,D,20250321,000000,10.46,11.0348,9.5934,9.93,180089,0
+LZMH.US,D,20250324,000000,10.21,11.27,8.182,8.86,1147742,0
+LZMH.US,D,20250325,000000,8.67,9.54,7.601,7.66,511808,0
+LZMH.US,D,20250326,000000,7.58,10,7.0801,9.99,276747,0
+LZMH.US,D,20250327,000000,10.36,10.6,8.1,8.17,249548,0
+LZMH.US,D,20250328,000000,8.01,8.7,7.63,8.51,37345,0
+LZMH.US,D,20250331,000000,8.05,8.5,6.88,6.91,111831,0
+LZMH.US,D,20250401,000000,7,7.9214,6.9,7.11,530161,0
+LZMH.US,D,20250402,000000,7.11,7.65,7,7.16,216176,0
+LZMH.US,D,20250403,000000,7.35,9,6.8183,8.34,753991,0
+LZMH.US,D,20250404,000000,8.44,8.6816,7.7,8.35,643068,0
+LZMH.US,D,20250407,000000,8.35,8.71,8.01,8.35,547437,0
+LZMH.US,D,20250408,000000,8.51,8.65,8.11,8.2,160462,0
+LZMH.US,D,20250409,000000,8.59,9.188,8.25,8.96,1727033,0
+LZMH.US,D,20250410,000000,8.7,9.17,8.42,8.55,1059880,0
+LZMH.US,D,20250411,000000,8.6,9.15,6.3,9.01,938143,0
+LZMH.US,D,20250414,000000,8.88,9.0304,8.5,8.71,420808,0
+LZMH.US,D,20250415,000000,8.9,8.98,8.59,8.78,278977,0
+LZMH.US,D,20250416,000000,8.67,9.4,8.5,9.01,1413423,0
+LZMH.US,D,20250417,000000,8.8,9.5,8.67,9.12,665460,0
+LZMH.US,D,20250421,000000,9.01,9.3,8.85,8.85,257279,0
+LZMH.US,D,20250422,000000,8.89,9.22,8.85,9.18,221916,0
+LZMH.US,D,20250423,000000,9.01,9.2,8.95,9.2,243258,0
+LZMH.US,D,20250424,000000,9.02,9.6,9.02,9.47,1147778,0
+LZMH.US,D,20250425,000000,9.39,9.5,9.21,9.35,118809,0
+LZMH.US,D,20250428,000000,9.3,9.35,8,8.01,1004136,0
+LZMH.US,D,20250429,000000,9.09,9.32,8.9501,9.1,522280,0
+LZMH.US,D,20250430,000000,9.2,9.85,8.75,9.46,1722400,0
+LZMH.US,D,20250501,000000,9.84,10.47,9.5,9.78,832613,0
+LZMH.US,D,20250502,000000,9.85,9.99,9.22,9.32,591960,0
+LZMH.US,D,20250505,000000,9.75,10,9.2,9.99,616681,0
+LZMH.US,D,20250506,000000,9.8,10.24,9.6,10.13,557102,0
+LZMH.US,D,20250507,000000,10.13,11,10,10.9,731343,0
+LZMH.US,D,20250508,000000,10.9,11.65,10.2,11.25,872932,0
+LZMH.US,D,20250509,000000,11.26,11.4,10.8,11.1,217405,0
+LZMH.US,D,20250512,000000,11.1,12.32,9.85,11.68,916291,0
+LZMH.US,D,20250513,000000,11.76,12.35,11.69,11.81,748948,0
+LZMH.US,D,20250514,000000,11.82,12.6,10.5,12.19,600231,0
+LZMH.US,D,20250515,000000,12.49,14.12,11.8,13.24,458857,0
+LZMH.US,D,20250516,000000,13.3,13.89,12.27,13.58,324852,0
+LZMH.US,D,20250519,000000,13.62,14.12,13.2002,13.29,183581,0
+LZMH.US,D,20250520,000000,13.3,13.5,13.03,13.07,57412,0
+LZMH.US,D,20250521,000000,13.2,13.7,12.8055,12.98,100203,0
+LZMH.US,D,20250522,000000,12.95,14.84,12.821,14.84,184459,0
+LZMH.US,D,20250523,000000,14.18,17.57,14,17.25,469942,0
+LZMH.US,D,20250527,000000,17.04,18.5,16,18.14,151881,0
+LZMH.US,D,20250528,000000,17.73,19.8,17.26,19.51,330554,0
+LZMH.US,D,20250529,000000,24.67,32.1,23.49,28.68,676911,0
+LZMH.US,D,20250530,000000,29.75,30.62,25.02,26.5,380779,0
+LZMH.US,D,20250602,000000,26.26,28.8,24.3,24.77,152060,0
+LZMH.US,D,20250603,000000,24.58,25.99,21.06,25.36,167893,0
+LZMH.US,D,20250604,000000,25,25.28,22.555,24.07,62235,0
+LZMH.US,D,20250605,000000,24.87,25.4587,18.89,21.7,1403074,0
+LZMH.US,D,20250606,000000,21.55,24.9999,21.4334,24.77,205287,0
+LZMH.US,D,20250609,000000,24.52,25.15,21.5,21.66,633505,0
+LZMH.US,D,20250610,000000,21.71,22.19,18.11,18.9,381603,0
+LZMH.US,D,20250611,000000,18.99,19.7211,14.3,18.24,300191,0
+LZMH.US,D,20250612,000000,18,18.35,15.9,18.3,2036269,0
+LZMH.US,D,20250613,000000,17.37,17.4604,16.1,16.1,629289,0
+LZMH.US,D,20250616,000000,16.05,16.2,7.1,14,1770564,0
+LZMH.US,D,20250617,000000,11.35,16.95,11.2,15.93,416728,0
+LZMH.US,D,20250618,000000,15.6,25.5,15.31,24.5,1019954,0
+LZMH.US,D,20250620,000000,23.67,27.1663,18,19,1133617,0
+LZMH.US,D,20250623,000000,18.5,19.9774,14.2,15.38,687431,0
+LZMH.US,D,20250624,000000,15.9,15.96,13.261,13.97,553781,0
+LZMH.US,D,20250625,000000,13.66,13.98,12,13.4,1383868,0
+LZMH.US,D,20250626,000000,14.3,17.5,14,15.5,405334,0
+LZMH.US,D,20250627,000000,15.71,18.5,13.7,15.65,685491,0
+LZMH.US,D,20250630,000000,15.65,17.35,15.37,16.61,318688,0
+LZMH.US,D,20250701,000000,16.61,17.95,14.5535,14.85,552373,0
+LZMH.US,D,20250702,000000,15,15.604,14.2,14.7,196191,0
+LZMH.US,D,20250703,000000,14.94,15.4,13.4,13.79,246802,0
+LZMH.US,D,20250707,000000,13.8,14.45,10.23,11.6,740826,0
+LZMH.US,D,20250708,000000,12.27,12.5,10.25,10.85,581027,0
+LZMH.US,D,20250709,000000,10.36,10.57,8.27,9.37,1022699,0
+LZMH.US,D,20250710,000000,9.5,9.75,6.125,6.3,1084575,0
+LZMH.US,D,20250711,000000,6.65,6.7,4.1301,5.27,1496632,0
+LZMH.US,D,20250714,000000,4.7,4.84,4.2,4.45,779478,0
+LZMH.US,D,20250715,000000,4.5,6.58,4.3601,5.45,1643290,0
+LZMH.US,D,20250716,000000,6.299,6.4,5.1005,5.45,674571,0
+LZMH.US,D,20250717,000000,5.48,6.4931,5.4,6,425961,0
+LZMH.US,D,20250718,000000,6.45,8.5,5.8,7.87,847903,0
+LZMH.US,D,20250721,000000,8.25,8.98,7,7.14,450627,0
+LZMH.US,D,20250722,000000,7.6,7.6,5.66,6.2,404061,0
+LZMH.US,D,20250723,000000,6.02,6.15,5.55,5.8,226667,0
+LZMH.US,D,20250724,000000,5.6,6.17,5.5,5.87,171787,0
+LZMH.US,D,20250725,000000,5.65,5.95,5.55,5.88,157029,0
+LZMH.US,D,20250728,000000,5.82,6.25,5.76,6.19,206445,0
+LZMH.US,D,20250729,000000,6.14,6.2,5.3434,6.1,165021,0
+LZMH.US,D,20250730,000000,5.5,6.01,5.5,6.01,124097,0
+LZMH.US,D,20250731,000000,5.92,6.1,5.55,5.65,138197,0
+LZMH.US,D,20250801,000000,5.8,5.9,5.3,5.71,122322,0
+LZMH.US,D,20250804,000000,5.4,5.4,4.225,4.48,459676,0
+LZMH.US,D,20250805,000000,4.32,4.45,3.58,3.6,444735,0
+LZMH.US,D,20250806,000000,3.24,3.29,2.5,2.6,871649,0
+LZMH.US,D,20250807,000000,2.5,4.409,2.35,3.76,3230576,0
+LZMH.US,D,20250808,000000,3.93,4.32,2.9156,3.4,879556,0
+LZMH.US,D,20250811,000000,3.4,3.4,2.67,2.71,530429,0
+LZMH.US,D,20250812,000000,2.88,3.13,2.88,2.98,453662,0
+LZMH.US,D,20250813,000000,3.15,3.67,3.08,3.53,586713,0
+LZMH.US,D,20250814,000000,3.6,3.8,3.3,3.51,482421,0
+LZMH.US,D,20250815,000000,3.51,3.57,3.3,3.34,346747,0
+LZMH.US,D,20250818,000000,3.38,3.6991,3.32,3.4,228079,0
+LZMH.US,D,20250819,000000,3.53,3.53,3.14,3.2,193963,0
+LZMH.US,D,20250820,000000,3.09,3.5,3.09,3.39,533717,0
+LZMH.US,D,20250821,000000,3.6,3.68,3.42,3.59,688946,0
+LZMH.US,D,20250822,000000,3.53,3.6,3.391,3.58,559108,0
+LZMH.US,D,20250825,000000,3.5,3.6,3.4,3.4,285967,0
+LZMH.US,D,20250826,000000,3.59,3.7,3.4501,3.64,388345,0
+LZMH.US,D,20250827,000000,3.64,3.84,3.5,3.55,608357,0
+LZMH.US,D,20250828,000000,3.58,3.67,3.0501,3.63,614720,0
+LZMH.US,D,20250829,000000,3.67,3.7,3.55,3.65,459688,0
+LZMH.US,D,20250902,000000,3.55,3.62,3.2114,3.5,550053,0
+LZMH.US,D,20250903,000000,3.55,3.7,3.55,3.64,615799,0
+LZMH.US,D,20250904,000000,3.64,3.64,3.53,3.59,343769,0
+LZMH.US,D,20250905,000000,3.61,3.67,3.57,3.64,467195,0
+LZMH.US,D,20250908,000000,3.59,3.61,3.31,3.42,595395,0
+LZMH.US,D,20250909,000000,3.5,3.64,3.46,3.6,426776,0
+LZMH.US,D,20250910,000000,3.58,3.66,3.51,3.55,1280070,0
+LZMH.US,D,20250911,000000,3.56,3.6,3.42,3.49,1252503,0
+LZMH.US,D,20250912,000000,3.52,3.6,3.5,3.57,407427,0
+LZMH.US,D,20250915,000000,3.53,3.55,3.42,3.47,665516,0
+LZMH.US,D,20250916,000000,3.46,3.51,3.34,3.44,405750,0
+LZMH.US,D,20250917,000000,3.42,3.45,3.35,3.43,234177,0
+LZMH.US,D,20250918,000000,3.38,3.43,3.34,3.39,561884,0
+LZMH.US,D,20250919,000000,3.38,3.42,3.24,3.4,723015,0
+LZMH.US,D,20250922,000000,3.4,3.42,3.28,3.38,540538,0
+LZMH.US,D,20250923,000000,3.37,3.38,3.31,3.37,312321,0
+LZMH.US,D,20250924,000000,3.34,3.35,3.23,3.27,450218,0
+LZMH.US,D,20250925,000000,3.35,3.4,3.3,3.36,963760,0
+LZMH.US,D,20250926,000000,3.35,3.44,3.26,3.33,494685,0
+LZMH.US,D,20250929,000000,3.18,3.34,3.17,3.31,309832,0
+LZMH.US,D,20250930,000000,3.31,3.32,3.26,3.29,128071,0
+LZMH.US,D,20251001,000000,3.28,3.3,3.24,3.28,800626,0
+LZMH.US,D,20251002,000000,3.17,3.29,3.17,3.25,347433,0
+LZMH.US,D,20251003,000000,3.25,3.28,3.2301,3.25,101109,0
+LZMH.US,D,20251006,000000,3.2,3.2475,3.2,3.21,93696,0
+LZMH.US,D,20251007,000000,3.09,3.21,3.09,3.2,822621,0
+LZMH.US,D,20251008,000000,3.12,3.21,3.12,3.17,829788,0
+LZMH.US,D,20251009,000000,3.17,3.19,3.06,3.18,874541,0
+LZMH.US,D,20251010,000000,3.18,3.21,3.16,3.19,222553,0
+LZMH.US,D,20251013,000000,3.17,3.21,3.15,3.17,112611,0
+LZMH.US,D,20251014,000000,3.16,3.19,3.15,3.17,90112,0
+LZMH.US,D,20251015,000000,3.17,3.2,3.16,3.17,72483,0
+LZMH.US,D,20251016,000000,3.16,3.25,3.145,3.23,424502,0
+LZMH.US,D,20251017,000000,3.25,3.34,3.15,3.24,211633,0
+LZMH.US,D,20251020,000000,3.19,3.24,3.15,3.2,130533,0
+LZMH.US,D,20251021,000000,3.16,3.24,3.16,3.22,77202,0
+LZMH.US,D,20251022,000000,3.21,3.29,3.2,3.28,245597,0
+LZMH.US,D,20251023,000000,3.29,3.31,3.26,3.31,276738,0
+LZMH.US,D,20251024,000000,3.3,3.3955,3.3,3.3,136279,0
+LZMH.US,D,20251027,000000,3.28,3.35,3.26,3.31,101783,0
+LZMH.US,D,20251028,000000,3.32,3.36,3.27,3.33,305861,0
+LZMH.US,D,20251029,000000,3.3,3.4,3.26,3.27,123182,0
+LZMH.US,D,20251030,000000,3.34,3.66,3.34,3.59,1238225,0
+LZMH.US,D,20251031,000000,3.38,3.48,3.26,3.4,589256,0
+LZMH.US,D,20251103,000000,3.28,3.31,3.2401,3.25,187225,0
+LZMH.US,D,20251104,000000,3.3,3.3,3.2101,3.27,105380,0
+LZMH.US,D,20251105,000000,3.26,3.27,3.22,3.23,561859,0
+LZMH.US,D,20251106,000000,3.23,3.33,3.1,3.24,327207,0
+LZMH.US,D,20251107,000000,3.21,3.28,3.02,3.22,554723,0
+LZMH.US,D,20251110,000000,3.19,3.22,3.16,3.2,178415,0
+LZMH.US,D,20251111,000000,3.19,3.21,3.01,3.19,235479,0
+LZMH.US,D,20251112,000000,3.28,3.28,3.13,3.19,695379,0
+LZMH.US,D,20251113,000000,3.18,3.21,3.08,3.15,321155,0
+LZMH.US,D,20251114,000000,3.17,3.17,3.12,3.15,310741,0
+LZMH.US,D,20251117,000000,3.1,3.12,3.06,3.12,166493,0
+LZMH.US,D,20251118,000000,3.11,3.12,3.1,3.12,201753,0
+LZMH.US,D,20251119,000000,3.2,3.2,3.1,3.19,117640,0
+LZMH.US,D,20251120,000000,3.15,3.19,3.14,3.15,290372,0
+LZMH.US,D,20251121,000000,3.09,3.1,3.05,3.06,625191,0
+LZMH.US,D,20251124,000000,3.01,3.06,2.95,2.99,464640,0
+LZMH.US,D,20251125,000000,2.99,3,2.95,2.99,117795,0
+LZMH.US,D,20251126,000000,3.03,3.0695,2.96,3,219727,0
+LZMH.US,D,20251128,000000,3,3,2.93,2.99,344417,0
+LZMH.US,D,20251201,000000,2.96,2.9701,2.93,2.95,151262,0
+LZMH.US,D,20251202,000000,2.93,2.93,2.38,2.445,395857,0
+LZMH.US,D,20251203,000000,2.37,2.4,1.9,1.94,564651,0
+LZMH.US,D,20251204,000000,1.81,2.6762,1.65,2.52,1441380,0
+LZMH.US,D,20251205,000000,2.71,2.71,2.34,2.41,895997,0
+LZMH.US,D,20251208,000000,2.29,2.29,1.54,1.73,1280459,0
+LZMH.US,D,20251209,000000,1.71,1.825,1.7,1.74,264630,0
+LZMH.US,D,20251210,000000,1.69,1.73,1.59,1.64,119600,0
+LZMH.US,D,20251211,000000,1.65,1.74,1.57,1.68,155393,0
+LZMH.US,D,20251212,000000,1.64,1.7,1.58,1.68,281924,0
+LZMH.US,D,20251215,000000,1.61,1.63,1.4019,1.42,241549,0
+LZMH.US,D,20251216,000000,1.38,1.47,1.26,1.36,179477,0
+LZMH.US,D,20251217,000000,1.38,1.65,1.37,1.49,167321,0
+LZMH.US,D,20251218,000000,1.45,1.48,1.41,1.42,102162,0
+LZMH.US,D,20251219,000000,1.42,1.57,1.41,1.48,131452,0
+LZMH.US,D,20251222,000000,1.47,1.64,1.45,1.52,133486,0
+LZMH.US,D,20251223,000000,1.5,1.5599,1.4,1.4,126245,0
+LZMH.US,D,20251224,000000,1.42,1.54,1.41,1.44,100283,0
+LZMH.US,D,20251226,000000,1.45,1.53,1.37,1.39,156670,0
+LZMH.US,D,20251229,000000,1.36,1.45,1.36,1.37,154144,0
+LZMH.US,D,20251230,000000,1.37,1.5,1.2882,1.39,306244,0
+LZMH.US,D,20251231,000000,1.41,1.8,1.41,1.66,2158884,0
+LZMH.US,D,20260102,000000,1.55,1.55,1.33,1.41,394960,0
+LZMH.US,D,20260105,000000,1.42,1.5799,1.4,1.4,157549,0
+LZMH.US,D,20260106,000000,1.45,1.49,1.2817,1.3,181328,0
+LZMH.US,D,20260107,000000,1.31,1.39,1.31,1.37,117842,0
+LZMH.US,D,20260108,000000,1.4,1.44,1.3019,1.35,116827,0
+LZMH.US,D,20260109,000000,1.38,1.44,1.36,1.41,128737,0
+LZMH.US,D,20260112,000000,1.44,1.44,1.275,1.31,155086,0
+LZMH.US,D,20260113,000000,1.3,1.34,1.26,1.32,155544,0
+LZMH.US,D,20260114,000000,1.34,1.4,1.32,1.34,102150,0
+LZMH.US,D,20260115,000000,1.4,1.41,1.35,1.35,115256,0
+LZMH.US,D,20260116,000000,1.39,1.41,1.3237,1.34,76856,0
+LZMH.US,D,20260120,000000,1.32,1.41,1.32,1.38,78973,0
+LZMH.US,D,20260121,000000,1.39,1.41,1.3112,1.39,91827,0
+LZMH.US,D,20260122,000000,1.39,1.39,1.34,1.37,106334,0
+LZMH.US,D,20260123,000000,1.35,1.39,1.33,1.37,89496,0
+LZMH.US,D,20260126,000000,1.36,1.38,1.33,1.36,68400,0
+LZMH.US,D,20260127,000000,1.36,1.36,1.27,1.32,167583,0
+LZMH.US,D,20260128,000000,1.27,1.32,1.27,1.29,182814,0
+LZMH.US,D,20260129,000000,1.29,1.34,1.26,1.34,119321,0
+LZMH.US,D,20260130,000000,1.33,1.36,1.31,1.33,112110,0
+LZMH.US,D,20260202,000000,1.3492,1.38,1.31,1.37,107013,0
+LZMH.US,D,20260203,000000,1.35,1.4598,1.31,1.35,621682,0
+LZMH.US,D,20260204,000000,1.34,1.37,1.18,1.19,509730,0
+LZMH.US,D,20260205,000000,1.21,1.33,1.07,1.12,510195,0
+LZMH.US,D,20260206,000000,1.21,1.396,1.14,1.22,508520,0
+LZMH.US,D,20260209,000000,1.2,1.36,1.2,1.34,255939,0
+LZMH.US,D,20260210,000000,1.3,1.37,1.27,1.3,97903,0
+LZMH.US,D,20260211,000000,1.29,1.3199,1.25,1.26,47480,0
+LZMH.US,D,20260212,000000,1.21,1.2757,1.16,1.16,36536,0
+LZMH.US,D,20260213,000000,1.14,1.195,1.12,1.12,6472,0
+LZMH.US,D,20260217,000000,1.12,1.24,1.12,1.17,16148,0
+LZMH.US,D,20260218,000000,1.1873,1.2151,1.13,1.2151,16671,0
diff --git a/daily/us/nasdaq stocks/2/mamk.us.txt b/daily/us/nasdaq stocks/2/mamk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b3793caac9703c5038a27630484fae099d87bdd2
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mamk.us.txt	
@@ -0,0 +1,95 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MAMK.US,D,20250707,000000,4,4,3.32,3.69,1547626,0
+MAMK.US,D,20250708,000000,2.81,2.97,2.55,2.9,1812101,0
+MAMK.US,D,20250709,000000,2.72,3.1,2.39,2.88,1284116,0
+MAMK.US,D,20250710,000000,2.75,3.47,2.7208,3.31,2370820,0
+MAMK.US,D,20250711,000000,3.21,3.47,3.15,3.37,1712376,0
+MAMK.US,D,20250714,000000,3.28,3.48,3.03,3.06,1786643,0
+MAMK.US,D,20250715,000000,3.09,3.315,2.75,2.76,1660923,0
+MAMK.US,D,20250716,000000,2.85,3,2.28,2.48,2253281,0
+MAMK.US,D,20250717,000000,2.47,2.65,2.41,2.47,1918052,0
+MAMK.US,D,20250718,000000,2.46,2.54,2.3213,2.53,545694,0
+MAMK.US,D,20250721,000000,2.51,3.134,2.44,2.85,1399469,0
+MAMK.US,D,20250722,000000,2.83,2.95,2.5301,2.68,435371,0
+MAMK.US,D,20250723,000000,2.72,2.72,2.5515,2.58,238399,0
+MAMK.US,D,20250724,000000,2.63,2.88,2.556,2.71,357922,0
+MAMK.US,D,20250725,000000,2.63,2.8,2.63,2.69,291138,0
+MAMK.US,D,20250728,000000,2.6501,2.718,2.3,2.52,59898,0
+MAMK.US,D,20250729,000000,2.53,2.67,2.4413,2.6,248518,0
+MAMK.US,D,20250730,000000,2.6,3.15,2.49,3,495724,0
+MAMK.US,D,20250731,000000,3.03,3.03,2.67,2.73,188008,0
+MAMK.US,D,20250801,000000,2.6501,2.7093,2.574,2.66,46517,0
+MAMK.US,D,20250804,000000,2.56,2.66,2.53,2.56,134198,0
+MAMK.US,D,20250805,000000,2.51,2.63,2.48,2.52,124570,0
+MAMK.US,D,20250806,000000,2.57,2.6,2.5,2.53,32457,0
+MAMK.US,D,20250807,000000,2.53,2.59,2.42,2.59,61804,0
+MAMK.US,D,20250808,000000,2.58,2.66,2.3501,2.47,22563,0
+MAMK.US,D,20250811,000000,2.43,2.47,2.34,2.36,51214,0
+MAMK.US,D,20250812,000000,2.47,2.47,1.9,1.99,412999,0
+MAMK.US,D,20250813,000000,1.96,2.05,1.865,1.97,205443,0
+MAMK.US,D,20250814,000000,1.96,2.04,1.93,2.02,44514,0
+MAMK.US,D,20250815,000000,1.98,2.35,1.98,2.34,160926,0
+MAMK.US,D,20250818,000000,2.4,2.75,2.285,2.48,236391,0
+MAMK.US,D,20250819,000000,2.57,2.57,2.145,2.25,173528,0
+MAMK.US,D,20250820,000000,2.32,2.32,2.12,2.25,35700,0
+MAMK.US,D,20250821,000000,2.19,2.26,2.0593,2.1,17921,0
+MAMK.US,D,20250822,000000,2.23,2.23,2.06,2.11,17205,0
+MAMK.US,D,20250825,000000,2.1,2.2292,2.01,2.16,34236,0
+MAMK.US,D,20250826,000000,2.085,2.2,2.04,2.15,21644,0
+MAMK.US,D,20250827,000000,2.1392,2.275,2.04,2.15,45245,0
+MAMK.US,D,20250828,000000,2.12,2.28,2.1,2.18,17614,0
+MAMK.US,D,20250829,000000,2.2799,2.2799,2.1,2.16,5647,0
+MAMK.US,D,20250902,000000,2.1,2.1999,2.09,2.16,15183,0
+MAMK.US,D,20250903,000000,2.0842,2.3,2.0842,2.18,10401,0
+MAMK.US,D,20250904,000000,2.06,2.19,2.041,2.14,12245,0
+MAMK.US,D,20250905,000000,2.03,2.24,2.01,2.015,76573,0
+MAMK.US,D,20250908,000000,1.93,2.11,1.93,2.0005,67101,0
+MAMK.US,D,20250909,000000,2,2.13,1.9005,2.065,66286,0
+MAMK.US,D,20250910,000000,2.0154,2.2,1.94,1.99,150993,0
+MAMK.US,D,20250911,000000,2.05,2.7,1.95,2.35,484618,0
+MAMK.US,D,20250912,000000,2.2447,2.52,2.2015,2.35,124773,0
+MAMK.US,D,20250915,000000,2.41,2.99,2.29,2.59,294625,0
+MAMK.US,D,20250916,000000,2.54,2.86,2.3117,2.7309,17774,0
+MAMK.US,D,20250917,000000,2.92,2.92,2.57,2.57,19733,0
+MAMK.US,D,20250918,000000,2.5978,2.5978,2.31,2.31,14985,0
+MAMK.US,D,20250919,000000,2.3175,2.4716,2.02,2.05,40878,0
+MAMK.US,D,20250922,000000,2.21,2.3045,2.0601,2.2685,19239,0
+MAMK.US,D,20250923,000000,2.2,2.45,2.2,2.38,16789,0
+MAMK.US,D,20250924,000000,2.38,2.46,2.35,2.44,9929,0
+MAMK.US,D,20250925,000000,2.44,2.53,2.2889,2.42,14435,0
+MAMK.US,D,20250926,000000,2.41,2.53,2.41,2.48,8475,0
+MAMK.US,D,20250929,000000,2.49,2.6499,2.25,2.537,11795,0
+MAMK.US,D,20250930,000000,2.4201,2.45,2.4201,2.4405,1442,0
+MAMK.US,D,20251001,000000,2.41,3.03,2.25,2.96,454530,0
+MAMK.US,D,20251002,000000,2.86,3.19,2.6381,2.78,28797,0
+MAMK.US,D,20251003,000000,2.85,3.09,2.65,2.89,105861,0
+MAMK.US,D,20251006,000000,2.9475,3,2.61,2.88,383675,0
+MAMK.US,D,20251007,000000,2.8,2.95,2.7467,2.8,11982,0
+MAMK.US,D,20251008,000000,2.88,2.9,2.72,2.73,4289,0
+MAMK.US,D,20251009,000000,2.89,3.19,2.84,3.13,31359,0
+MAMK.US,D,20251010,000000,2.9,3.12,2.28,3.1,176612,0
+MAMK.US,D,20251013,000000,2.73,3.1,2.73,3.06,23328,0
+MAMK.US,D,20251014,000000,2.9352,4.69,2.1,2.5,744254,0
+MAMK.US,D,20251015,000000,2.55,3.45,2.55,2.9,108148,0
+MAMK.US,D,20251016,000000,2.84,3.08,2.7,2.79,1382512,0
+MAMK.US,D,20251017,000000,2.67,2.85,2.58,2.82,31580,0
+MAMK.US,D,20251020,000000,2.72,3.15,2.72,3.01,31013,0
+MAMK.US,D,20251021,000000,2.99,3.55,2.99,3.18,65227,0
+MAMK.US,D,20251022,000000,3.23,3.44,3.1318,3.16,14221,0
+MAMK.US,D,20251023,000000,3.16,3.35,2.9,2.99,1463270,0
+MAMK.US,D,20251024,000000,2.7,7.58,2.55,5.29,4853006,0
+MAMK.US,D,20251027,000000,4.16,12.78,3,3.44,5210351,0
+MAMK.US,D,20251028,000000,3.2,3.55,3.18,3.49,593711,0
+MAMK.US,D,20251029,000000,3.39,4.92,3.35,3.96,2484508,0
+MAMK.US,D,20251030,000000,4.29,4.4,3.64,4.21,180289,0
+MAMK.US,D,20251031,000000,4.38,5.4,4.15,4.85,233293,0
+MAMK.US,D,20251103,000000,4.75,5.9976,4.55,5.52,108046,0
+MAMK.US,D,20251104,000000,5.8,7.99,5.67,7.1,630672,0
+MAMK.US,D,20251105,000000,7.5,8.697,7.344,8.21,123995,0
+MAMK.US,D,20251106,000000,8.03,10.14,7.2,9.43,193564,0
+MAMK.US,D,20251107,000000,9.36,11.33,9.0101,10.12,139650,0
+MAMK.US,D,20251110,000000,9.92,10.11,9.01,9.52,53819,0
+MAMK.US,D,20251111,000000,9.06,11.4,8.58,10.46,91572,0
+MAMK.US,D,20251112,000000,9.81,13.98,9.35,13.63,128936,0
+MAMK.US,D,20251113,000000,13.11,13.55,12.1324,13.02,81369,0
+MAMK.US,D,20251114,000000,12.41,14.3,12.41,13,264675,0
diff --git a/daily/us/nasdaq stocks/2/mara.us.txt b/daily/us/nasdaq stocks/2/mara.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..531f515438fb3b42a8bbd566f14ded4e3462bcc4
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mara.us.txt	
@@ -0,0 +1,2908 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MARA.US,D,20140729,000000,96.4,96.4,91.2,93.2,14463,0
+MARA.US,D,20140730,000000,94.88,97.44,92,92,2038,0
+MARA.US,D,20140731,000000,92,94.8,89.28,94.24,2148,0
+MARA.US,D,20140801,000000,92.8,93.12,89.272,93.12,2858,0
+MARA.US,D,20140804,000000,93.344,94,90.4,92.4,643,0
+MARA.US,D,20140805,000000,90,91.6,85.6,90,3316,0
+MARA.US,D,20140806,000000,88.64,91.2,88.64,90.52,390,0
+MARA.US,D,20140807,000000,90,91.2,89.92,90.8,1784,0
+MARA.US,D,20140808,000000,92,96,90.48,95.84,720,0
+MARA.US,D,20140811,000000,96.64,98.456,92.96,93.272,3375,0
+MARA.US,D,20140812,000000,92.32,94.8,92.32,94.24,1050,0
+MARA.US,D,20140813,000000,94.48,94.8,91.2,94.64,2858,0
+MARA.US,D,20140814,000000,93.68,94.8,92.4,94.64,2768,0
+MARA.US,D,20140815,000000,93.2,95.816,86.48,88.08,9509,0
+MARA.US,D,20140818,000000,85.76,89.776,85.76,88.88,1754,0
+MARA.US,D,20140819,000000,90,92,88.96,89.68,7207,0
+MARA.US,D,20140820,000000,91.2,98.296,91.2,92,33041,0
+MARA.US,D,20140821,000000,92.08,97.68,92,94.368,8511,0
+MARA.US,D,20140822,000000,94.064,94.104,92.24,92.392,2551,0
+MARA.US,D,20140825,000000,93.2,93.6,86.448,88.08,9055,0
+MARA.US,D,20140826,000000,88,90.32,86.4,90.24,4325,0
+MARA.US,D,20140827,000000,88.24,89.44,88,88.24,3200,0
+MARA.US,D,20140828,000000,88.24,94.32,88,90,3378,0
+MARA.US,D,20140829,000000,88.8,90.72,88.8,89.92,1860,0
+MARA.US,D,20140902,000000,90,90.96,88.76,90.32,3312,0
+MARA.US,D,20140903,000000,89.384,90.8,89.2,90.8,1950,0
+MARA.US,D,20140904,000000,90,90.88,87.92,89.6,2911,0
+MARA.US,D,20140905,000000,88.4,90.8,88.4,89.6,2573,0
+MARA.US,D,20140908,000000,90.8,97.52,89.2,95.52,8211,0
+MARA.US,D,20140909,000000,96,98.72,95.2,98.72,9306,0
+MARA.US,D,20140910,000000,102,112,100,111.6,18542,0
+MARA.US,D,20140911,000000,112,119.6,112,118.16,11555,0
+MARA.US,D,20140912,000000,119.2,127.28,119.2,127.2,13366,0
+MARA.US,D,20140915,000000,131.04,131.2,116,119.12,10253,0
+MARA.US,D,20140916,000000,116.4,119.44,114.26,117.12,7510,0
+MARA.US,D,20140917,000000,117.92,118.4,112.4,114.8,5888,0
+MARA.US,D,20140918,000000,116.8,116.8,108.96,115.36,6223,0
+MARA.US,D,20140919,000000,116.56,117.6,108,109.04,13044,0
+MARA.US,D,20140922,000000,110.8,113.76,104.57,108.48,5519,0
+MARA.US,D,20140923,000000,113.68,113.68,107.2,109.12,3647,0
+MARA.US,D,20140924,000000,107.44,110.96,106,110.64,2523,0
+MARA.US,D,20140925,000000,109.28,117.52,109.28,117.04,2770,0
+MARA.US,D,20140926,000000,116.16,118.88,115.2,117.28,3481,0
+MARA.US,D,20140929,000000,117.28,117.28,113.68,114.24,2768,0
+MARA.US,D,20140930,000000,114.24,117.12,113.6,115.12,2896,0
+MARA.US,D,20141001,000000,114.08,116.71,109.92,111.2,4114,0
+MARA.US,D,20141002,000000,112.88,114.03,96.96,107.36,9735,0
+MARA.US,D,20141003,000000,108.32,114,108.32,111.68,2841,0
+MARA.US,D,20141006,000000,119.76,121.76,112.56,113.2,7212,0
+MARA.US,D,20141007,000000,113.84,114.72,112,114.16,3110,0
+MARA.US,D,20141008,000000,114.08,118.24,114,114.16,1804,0
+MARA.US,D,20141009,000000,114.72,117.6,103.82,110.8,10029,0
+MARA.US,D,20141010,000000,108.96,108.96,102.4,105.6,6697,0
+MARA.US,D,20141013,000000,107.6,112,103.2,104,6774,0
+MARA.US,D,20141014,000000,104.48,106.8,98,99.36,5813,0
+MARA.US,D,20141015,000000,98,103.2,89.36,97.992,9697,0
+MARA.US,D,20141016,000000,96,102.88,92,96.16,1607,0
+MARA.US,D,20141017,000000,96.08,103.36,94.72,98.24,5154,0
+MARA.US,D,20141020,000000,98.4,100.4,96,98.72,3526,0
+MARA.US,D,20141021,000000,97.6,102.64,96.72,100.32,6209,0
+MARA.US,D,20141022,000000,97.52,99.92,89.2,97.12,6462,0
+MARA.US,D,20141023,000000,95.6,100,93.12,96.48,2528,0
+MARA.US,D,20141024,000000,97.92,98.56,93.6,94.56,2087,0
+MARA.US,D,20141027,000000,95.28,99.04,94.72,96.24,8010,0
+MARA.US,D,20141028,000000,96.88,98.56,94.56,95.2,3808,0
+MARA.US,D,20141029,000000,97.44,98.32,93.6,93.68,2658,0
+MARA.US,D,20141030,000000,93.6,100,90.48,99.6,9197,0
+MARA.US,D,20141031,000000,102.16,103.2,96.16,102.4,10328,0
+MARA.US,D,20141103,000000,103.84,108.8,101.6,105.84,9332,0
+MARA.US,D,20141104,000000,105.04,105.92,102.72,105.92,1266,0
+MARA.US,D,20141105,000000,106,118.56,104.22,111.04,5371,0
+MARA.US,D,20141106,000000,111.6,113.52,109.96,109.96,8255,0
+MARA.US,D,20141107,000000,113.6,113.6,108.88,113.52,6427,0
+MARA.US,D,20141110,000000,113.36,113.6,110.56,111.76,4454,0
+MARA.US,D,20141111,000000,113.84,115.28,112.7,114.8,5596,0
+MARA.US,D,20141112,000000,114.4,116.4,113.44,116,7990,0
+MARA.US,D,20141113,000000,124.4,127.2,112.64,118.88,22581,0
+MARA.US,D,20141114,000000,118.48,118.48,113.04,116.8,3138,0
+MARA.US,D,20141117,000000,116,117.84,108.74,114.4,4307,0
+MARA.US,D,20141118,000000,113.6,115.52,111.28,115.44,2215,0
+MARA.US,D,20141119,000000,114.64,114.64,108.8,112.8,1789,0
+MARA.US,D,20141120,000000,111.2,113.04,106.88,111.6,2787,0
+MARA.US,D,20141121,000000,111.28,114.55,110.48,113.52,2721,0
+MARA.US,D,20141124,000000,113.6,120,113.28,119.12,8579,0
+MARA.US,D,20141125,000000,120,121.92,116.74,118.24,5998,0
+MARA.US,D,20141126,000000,118.4,119.76,118,119.44,2056,0
+MARA.US,D,20141128,000000,118.4,121.2,117.6,119.52,2463,0
+MARA.US,D,20141201,000000,121.12,121.2,116.48,116.8,2544,0
+MARA.US,D,20141202,000000,119.04,120.8,118.4,119.6,2162,0
+MARA.US,D,20141203,000000,120,121.6,118.4,120.96,4800,0
+MARA.US,D,20141204,000000,120.8,130.72,120.8,130.53,15852,0
+MARA.US,D,20141205,000000,131.52,141.36,131.36,141.28,26977,0
+MARA.US,D,20141208,000000,142.4,142.76,136.48,142.4,13088,0
+MARA.US,D,20141209,000000,142.4,142.4,131.38,138.4,8986,0
+MARA.US,D,20141210,000000,142.32,142.32,137.6,140.64,3748,0
+MARA.US,D,20141211,000000,138.08,142.32,137.96,139.2,7035,0
+MARA.US,D,20141212,000000,138.24,140,134.88,138.72,7903,0
+MARA.US,D,20141215,000000,144,146.4,140,144.48,28644,0
+MARA.US,D,20141216,000000,144.48,151.47,144.48,149.04,8227,0
+MARA.US,D,20141217,000000,150.08,150.4,144,144.08,10874,0
+MARA.US,D,20141218,000000,146.8,146.8,141.68,141.92,7830,0
+MARA.US,D,20141219,000000,147.68,149.2,140.8,146.8,11253,0
+MARA.US,D,20141222,000000,149.36,152,148.8,149.52,8422,0
+MARA.US,D,20141223,000000,149.44,155.68,140.16,154.72,20943,0
+MARA.US,D,20141224,000000,153.12,153.12,144.8,149.12,3119,0
+MARA.US,D,20141226,000000,150.08,152.8,144.96,145.6,6546,0
+MARA.US,D,20141229,000000,146.24,149.12,141.76,142.88,2878,0
+MARA.US,D,20141230,000000,143.84,143.84,136,137.12,7660,0
+MARA.US,D,20141231,000000,140,140,128.96,134.72,7026,0
+MARA.US,D,20150102,000000,128,140.99,128,133.76,4903,0
+MARA.US,D,20150105,000000,134.56,134.56,125.6,126.72,9678,0
+MARA.US,D,20150106,000000,129.12,129.12,124,124.96,3568,0
+MARA.US,D,20150107,000000,128,135.2,118.08,134.88,9850,0
+MARA.US,D,20150108,000000,134.4,134.4,121.92,129.44,4915,0
+MARA.US,D,20150109,000000,128.16,128.16,120,125.76,4471,0
+MARA.US,D,20150112,000000,129.76,130.08,124.64,125.76,4782,0
+MARA.US,D,20150113,000000,125.44,127,120,122.08,4602,0
+MARA.US,D,20150114,000000,121.12,123.84,116.45,117.12,4625,0
+MARA.US,D,20150115,000000,118.4,124.48,111.52,122.4,8759,0
+MARA.US,D,20150116,000000,123.04,129.6,121.6,121.6,5175,0
+MARA.US,D,20150120,000000,120.32,121.6,113.95,115.52,5185,0
+MARA.US,D,20150121,000000,114.72,115.68,111.36,112.64,4705,0
+MARA.US,D,20150122,000000,113.12,113.28,105.76,113.28,8782,0
+MARA.US,D,20150123,000000,108,110.4,101.6,107.04,4973,0
+MARA.US,D,20150126,000000,104.32,116.96,102.56,114.08,8456,0
+MARA.US,D,20150127,000000,115.04,122.56,109.92,122.24,4219,0
+MARA.US,D,20150128,000000,124,124,115.84,119.04,4779,0
+MARA.US,D,20150129,000000,118.88,121.6,116.16,121.6,3562,0
+MARA.US,D,20150130,000000,120.64,120.64,116.8,118.24,3103,0
+MARA.US,D,20150202,000000,118.24,118.24,112,115.52,2431,0
+MARA.US,D,20150203,000000,117.12,117.12,112,114.08,3672,0
+MARA.US,D,20150204,000000,114.56,116,109.65,111.2,7491,0
+MARA.US,D,20150205,000000,111.2,114.24,108.8,108.8,5243,0
+MARA.US,D,20150206,000000,109.28,116.8,108.8,114.56,8572,0
+MARA.US,D,20150209,000000,113.92,115.2,110.56,111.2,2710,0
+MARA.US,D,20150210,000000,112.8,113.44,106.4,109.12,7123,0
+MARA.US,D,20150211,000000,107.68,110.88,102.72,103.2,7943,0
+MARA.US,D,20150212,000000,103.84,108.32,103.84,107.36,2947,0
+MARA.US,D,20150213,000000,107.52,108.32,104.48,106.72,5744,0
+MARA.US,D,20150217,000000,108.64,113.44,108,110.24,6214,0
+MARA.US,D,20150218,000000,111.68,112.64,108.8,109.6,4240,0
+MARA.US,D,20150219,000000,109.6,110.72,105.92,109.6,1450,0
+MARA.US,D,20150220,000000,110.4,113.44,108,112.64,3234,0
+MARA.US,D,20150223,000000,112.8,113.76,110.24,113.28,5845,0
+MARA.US,D,20150224,000000,113.6,113.81,110.88,112.16,3135,0
+MARA.US,D,20150225,000000,111.36,115.36,110.72,115.36,4237,0
+MARA.US,D,20150226,000000,116.8,120.8,112.96,120.8,13262,0
+MARA.US,D,20150227,000000,122.4,124.32,117.44,117.44,8216,0
+MARA.US,D,20150302,000000,119.04,122.24,117.12,119.52,10144,0
+MARA.US,D,20150303,000000,120.32,124.8,116.32,121.44,5800,0
+MARA.US,D,20150304,000000,123.04,123.04,117.28,120.16,5000,0
+MARA.US,D,20150305,000000,120,120.48,113.92,119.84,5669,0
+MARA.US,D,20150306,000000,119.68,119.68,116,117.92,2263,0
+MARA.US,D,20150309,000000,118.4,118.4,108.96,111.04,7288,0
+MARA.US,D,20150310,000000,111.52,112,104.96,105.92,4056,0
+MARA.US,D,20150311,000000,107.68,110.72,104,107.84,5150,0
+MARA.US,D,20150312,000000,108.48,113.92,107.04,111.84,7856,0
+MARA.US,D,20150313,000000,109.12,110.4,107.2,108,6975,0
+MARA.US,D,20150316,000000,107.84,108.96,107.2,107.68,2406,0
+MARA.US,D,20150317,000000,107.84,111.2,107.2,107.36,2269,0
+MARA.US,D,20150318,000000,108,108.8,105.12,105.76,4988,0
+MARA.US,D,20150319,000000,104.96,106.88,104.8,105.76,5200,0
+MARA.US,D,20150320,000000,106.4,107.2,104.8,105.6,5313,0
+MARA.US,D,20150323,000000,107.2,112.16,106.4,111.04,9469,0
+MARA.US,D,20150324,000000,111.52,111.68,105.6,108.16,4619,0
+MARA.US,D,20150325,000000,108.8,109.76,99.04,100.64,22925,0
+MARA.US,D,20150326,000000,101.92,104,97.76,99.2,5631,0
+MARA.US,D,20150327,000000,101.12,104,93.28,96.48,9769,0
+MARA.US,D,20150330,000000,97.44,97.92,86.08,89.44,24275,0
+MARA.US,D,20150331,000000,88.32,97.28,85.44,92.96,15019,0
+MARA.US,D,20150401,000000,96.16,96.16,89.76,90.4,5013,0
+MARA.US,D,20150402,000000,91.04,92.96,89.6,90.4,4044,0
+MARA.US,D,20150406,000000,87.04,90.24,81.6,87.04,11950,0
+MARA.US,D,20150407,000000,89.6,90.24,82.624,85.68,7325,0
+MARA.US,D,20150408,000000,84.8,87.2,83.68,84.48,6125,0
+MARA.US,D,20150409,000000,84.64,85.76,83.04,83.2,2829,0
+MARA.US,D,20150410,000000,83.2,95.68,81.76,93.28,18200,0
+MARA.US,D,20150413,000000,96.32,96.32,89.92,93.28,4538,0
+MARA.US,D,20150414,000000,94.4,95.2,92.16,95.2,2488,0
+MARA.US,D,20150415,000000,94.56,99.84,91.68,96.16,7571,0
+MARA.US,D,20150416,000000,95.84,96.176,91.84,94.08,4930,0
+MARA.US,D,20150417,000000,91.36,95.52,91.36,93.28,1900,0
+MARA.US,D,20150420,000000,95.04,96.16,91.04,95.36,7675,0
+MARA.US,D,20150421,000000,95.52,95.52,88.64,91.2,3600,0
+MARA.US,D,20150422,000000,90.56,92.64,88.64,92.48,1065,0
+MARA.US,D,20150423,000000,92.8,94.4,89.92,92.32,4238,0
+MARA.US,D,20150424,000000,92.8,98.88,90.72,96.96,6269,0
+MARA.US,D,20150427,000000,96.96,97.28,90.08,92.48,2694,0
+MARA.US,D,20150428,000000,90.72,94.56,90.72,92.96,2019,0
+MARA.US,D,20150429,000000,90.56,96.48,90.4,91.68,2375,0
+MARA.US,D,20150430,000000,96,96,88,92.16,3763,0
+MARA.US,D,20150501,000000,92.32,93.6,89.76,91.52,3894,0
+MARA.US,D,20150504,000000,91.84,95.04,89.76,94.4,4038,0
+MARA.US,D,20150505,000000,92.8,95.2,89.76,91.2,4419,0
+MARA.US,D,20150506,000000,88.32,94.4,88.32,93.12,5357,0
+MARA.US,D,20150507,000000,92.8,93.12,90.56,91.68,2467,0
+MARA.US,D,20150508,000000,93.12,94.08,91.36,92.64,2869,0
+MARA.US,D,20150511,000000,92,93.28,89.12,91.04,2469,0
+MARA.US,D,20150512,000000,90.56,92.32,84.8,86.24,6518,0
+MARA.US,D,20150513,000000,85.44,86.56,80.48,83.2,4100,0
+MARA.US,D,20150514,000000,83.2,88.48,83.2,87.04,2488,0
+MARA.US,D,20150515,000000,86.4,93.12,82.036,89.76,6223,0
+MARA.US,D,20150518,000000,90.72,93.44,88.16,88.32,5889,0
+MARA.US,D,20150519,000000,86.88,89.92,85.92,88.48,3031,0
+MARA.US,D,20150520,000000,88,88.32,81.12,85.92,2531,0
+MARA.US,D,20150521,000000,85.76,86.08,81.76,82.72,2625,0
+MARA.US,D,20150522,000000,81.76,84,79.04,80.8,2994,0
+MARA.US,D,20150526,000000,78.4,80.016,74.56,77.44,9258,0
+MARA.US,D,20150527,000000,77.44,79.52,76,78.4,4150,0
+MARA.US,D,20150528,000000,79.2,82.4,78.4,81.28,2208,0
+MARA.US,D,20150529,000000,81.28,82.56,79.68,80.32,4575,0
+MARA.US,D,20150601,000000,80,80,74.4,74.56,4250,0
+MARA.US,D,20150602,000000,74.24,74.24,68.32,72,16470,0
+MARA.US,D,20150603,000000,74.72,77.12,72.96,74.72,10331,0
+MARA.US,D,20150604,000000,75.52,77.6,73.12,73.12,2306,0
+MARA.US,D,20150605,000000,71.36,78.72,71.36,77.44,8713,0
+MARA.US,D,20150608,000000,76.32,77.44,73.92,73.92,2288,0
+MARA.US,D,20150609,000000,74.08,82.56,72,79.2,32901,0
+MARA.US,D,20150610,000000,79.36,87.04,79.36,85.6,16899,0
+MARA.US,D,20150611,000000,85.92,85.92,52.8,53.76,190776,0
+MARA.US,D,20150612,000000,56.16,56.64,47.2,50.88,68006,0
+MARA.US,D,20150615,000000,47.2,54.72,46.08,52.32,26238,0
+MARA.US,D,20150616,000000,52.32,53.44,48.16,50.56,10788,0
+MARA.US,D,20150617,000000,50.56,51.2,48.8,51.2,8769,0
+MARA.US,D,20150618,000000,50.72,50.88,49.28,49.92,7956,0
+MARA.US,D,20150619,000000,50.24,51.52,47.52,49.44,9850,0
+MARA.US,D,20150622,000000,50.72,51.84,48.16,50.4,7606,0
+MARA.US,D,20150623,000000,50.4,50.4,47.2,48.96,10949,0
+MARA.US,D,20150624,000000,48.8,48.8,46.4,46.88,9788,0
+MARA.US,D,20150625,000000,46.72,47.04,45.28,45.6,4106,0
+MARA.US,D,20150626,000000,46.08,47.04,45.76,46.72,2294,0
+MARA.US,D,20150629,000000,45.28,46.88,44.16,45.76,3006,0
+MARA.US,D,20150630,000000,45.12,47.68,44.8,46.4,4798,0
+MARA.US,D,20150701,000000,47.04,47.68,44.32,45.44,4400,0
+MARA.US,D,20150702,000000,45.76,49.44,44.96,47.36,8650,0
+MARA.US,D,20150706,000000,48,48.64,44.8,46.24,1075,0
+MARA.US,D,20150707,000000,46.56,46.88,44.32,45.92,4794,0
+MARA.US,D,20150708,000000,45.76,47.84,44.8,47.36,6994,0
+MARA.US,D,20150709,000000,47.52,47.84,46.56,47.2,4788,0
+MARA.US,D,20150710,000000,47.84,47.84,45.76,47.04,4788,0
+MARA.US,D,20150713,000000,46.72,48.32,46.08,47.84,8825,0
+MARA.US,D,20150714,000000,47.84,48.64,46.72,48.16,5626,0
+MARA.US,D,20150715,000000,47.68,53.44,47.68,53.12,11029,0
+MARA.US,D,20150716,000000,54.24,54.4,51.2,52.32,4356,0
+MARA.US,D,20150717,000000,52.8,52.8,49.92,50.88,3525,0
+MARA.US,D,20150720,000000,51.2,51.2,48.16,48.64,4306,0
+MARA.US,D,20150721,000000,48.96,49.12,47.52,48.32,3644,0
+MARA.US,D,20150722,000000,47.84,48.8,47.52,48.32,2931,0
+MARA.US,D,20150723,000000,48,48.16,47.84,48,7031,0
+MARA.US,D,20150724,000000,48.16,49.12,46.24,46.24,9813,0
+MARA.US,D,20150727,000000,45.6,47.2,44.96,46.56,2531,0
+MARA.US,D,20150728,000000,45.76,47.04,45.6,46.4,1106,0
+MARA.US,D,20150729,000000,46.24,52.8,46.24,48.48,8700,0
+MARA.US,D,20150730,000000,48.48,49.28,47.36,48.16,4588,0
+MARA.US,D,20150731,000000,48.48,49.44,47.36,48.16,3025,0
+MARA.US,D,20150803,000000,48.64,48.64,46.88,47.2,2463,0
+MARA.US,D,20150804,000000,47.68,48.64,47.68,48,1819,0
+MARA.US,D,20150805,000000,48.32,48.32,46.88,47.04,2681,0
+MARA.US,D,20150806,000000,47.2,47.2,36.96,41.6,28149,0
+MARA.US,D,20150807,000000,38.24,41.92,38.24,41.12,6988,0
+MARA.US,D,20150810,000000,41.6,45.92,41.6,45.92,6819,0
+MARA.US,D,20150811,000000,45.44,46.4,44,44.16,766,0
+MARA.US,D,20150812,000000,42.88,44.8,42.08,44.8,1244,0
+MARA.US,D,20150813,000000,46.88,46.88,43.2,46.88,7219,0
+MARA.US,D,20150814,000000,46.4,47.2,45.76,46.72,7356,0
+MARA.US,D,20150817,000000,46.4,47.04,34.08,40.48,7175,0
+MARA.US,D,20150818,000000,39.04,42.56,37.12,37.28,3744,0
+MARA.US,D,20150819,000000,37.6,39.68,34.24,35.52,10313,0
+MARA.US,D,20150820,000000,35.04,36.32,33.92,34.24,3256,0
+MARA.US,D,20150821,000000,34.08,35.2,32.96,34.4,8875,0
+MARA.US,D,20150824,000000,32.96,34.4,27.68,30.72,10352,0
+MARA.US,D,20150825,000000,30.56,32.96,24.16,32.96,4681,0
+MARA.US,D,20150826,000000,33.44,33.44,31.04,32.8,2013,0
+MARA.US,D,20150827,000000,32.96,36.16,32.8,34.56,1588,0
+MARA.US,D,20150828,000000,35.36,37.76,35.36,36.64,3900,0
+MARA.US,D,20150831,000000,36.32,37.6,36,36.48,2094,0
+MARA.US,D,20150901,000000,36,36.48,31.2,33.6,2175,0
+MARA.US,D,20150902,000000,33.6,34.56,32.32,33.28,1388,0
+MARA.US,D,20150903,000000,33.92,33.92,31.84,32.96,1281,0
+MARA.US,D,20150904,000000,33.12,34.4,32.32,34.4,7588,0
+MARA.US,D,20150908,000000,34.56,35.52,32.96,33.6,1819,0
+MARA.US,D,20150909,000000,34.4,36.64,32.96,33.44,1375,0
+MARA.US,D,20150910,000000,33.76,34.88,32.64,33.12,2019,0
+MARA.US,D,20150911,000000,33.28,35.52,31.36,34.72,3488,0
+MARA.US,D,20150914,000000,35.2,35.36,32.8,34.56,475,0
+MARA.US,D,20150915,000000,35.52,35.84,32.32,32.96,1724,0
+MARA.US,D,20150916,000000,32.8,36.64,32.32,32.48,538,0
+MARA.US,D,20150917,000000,33.44,33.92,31.36,33.44,12788,0
+MARA.US,D,20150918,000000,32.48,35.2,32.48,34.4,16994,0
+MARA.US,D,20150921,000000,34.72,36,34.4,35.68,588,0
+MARA.US,D,20150922,000000,34.88,44.8,34.72,36,8031,0
+MARA.US,D,20150923,000000,35.36,37.12,32.16,35.04,4125,0
+MARA.US,D,20150924,000000,34.4,36,32.96,35.04,1298,0
+MARA.US,D,20150925,000000,35.2,35.2,33.92,34.4,519,0
+MARA.US,D,20150928,000000,33.92,36.48,30.72,32.96,6762,0
+MARA.US,D,20150929,000000,32.64,33.76,24.96,29.92,3469,0
+MARA.US,D,20150930,000000,32.32,32.32,28.48,29.6,1025,0
+MARA.US,D,20151001,000000,29.12,35.2,28,28.8,1800,0
+MARA.US,D,20151002,000000,27.68,33.44,27.68,29.44,1781,0
+MARA.US,D,20151005,000000,29.6,31.2,27.68,30.4,1490,0
+MARA.US,D,20151006,000000,30.88,31.84,29.6,29.92,1444,0
+MARA.US,D,20151007,000000,30.56,32.64,30.56,30.88,3863,0
+MARA.US,D,20151008,000000,31.04,33.28,30.88,32,3550,0
+MARA.US,D,20151009,000000,32,32,31.68,31.68,694,0
+MARA.US,D,20151012,000000,31.84,32.48,31.2,31.68,1315,0
+MARA.US,D,20151013,000000,31.84,31.84,28.8,30.72,2594,0
+MARA.US,D,20151014,000000,31.04,31.04,29.44,29.76,1244,0
+MARA.US,D,20151015,000000,30.56,31.68,29.6,29.6,2644,0
+MARA.US,D,20151016,000000,30.24,32.8,29.6,30.72,969,0
+MARA.US,D,20151019,000000,30.72,31.68,29.6,30.4,3050,0
+MARA.US,D,20151020,000000,30.08,30.4,26.238,29.2,13621,0
+MARA.US,D,20151021,000000,28.8,29.92,27.52,28.64,3806,0
+MARA.US,D,20151022,000000,29.28,30.24,28.8,28.96,1263,0
+MARA.US,D,20151023,000000,29.12,29.12,28.16,28.48,769,0
+MARA.US,D,20151026,000000,28.16,29.6,27.52,27.52,1700,0
+MARA.US,D,20151027,000000,27.68,29.28,26.08,26.56,7894,0
+MARA.US,D,20151028,000000,27.2,28.32,27.2,28.32,313,0
+MARA.US,D,20151029,000000,27.52,28.96,26.72,28,2119,0
+MARA.US,D,20151030,000000,28.16,28.48,26.88,27.36,1538,0
+MARA.US,D,20151102,000000,26.4,28.48,26.242,27.2,961,0
+MARA.US,D,20151103,000000,26.4,28,25.76,26.88,1469,0
+MARA.US,D,20151104,000000,26.24,27.2,26.24,27.2,942,0
+MARA.US,D,20151105,000000,26.56,27.84,26.4,27.36,2163,0
+MARA.US,D,20151106,000000,26.88,27.84,26.4,27.2,2825,0
+MARA.US,D,20151109,000000,27.2,27.52,26.4,27.2,3811,0
+MARA.US,D,20151110,000000,27.2,27.2,24.48,24.48,6625,0
+MARA.US,D,20151111,000000,25.6,25.6,23.52,23.68,2613,0
+MARA.US,D,20151112,000000,23.68,24.48,22.24,23.52,3394,0
+MARA.US,D,20151113,000000,23.2,23.2,21.44,21.44,2275,0
+MARA.US,D,20151116,000000,21.12,22.56,21.12,22.4,4831,0
+MARA.US,D,20151117,000000,24,28.8,22.4,26.08,41719,0
+MARA.US,D,20151118,000000,25.12,28.16,24.64,27.2,14744,0
+MARA.US,D,20151119,000000,27.52,28.8,26.72,27.84,5219,0
+MARA.US,D,20151120,000000,26.4,26.88,22.88,23.68,2144,0
+MARA.US,D,20151123,000000,23.52,26.24,22.4,25.6,2844,0
+MARA.US,D,20151124,000000,25.92,28.48,25.92,28.32,6969,0
+MARA.US,D,20151125,000000,28,30.56,27.68,29.92,4238,0
+MARA.US,D,20151127,000000,30.56,30.56,28,28,4731,0
+MARA.US,D,20151130,000000,28,28.64,26.88,27.84,1731,0
+MARA.US,D,20151201,000000,28,29.28,27.68,29.28,1092,0
+MARA.US,D,20151202,000000,28.973,31.04,28.973,29.76,3232,0
+MARA.US,D,20151203,000000,29.12,30.72,28.16,29.44,379,0
+MARA.US,D,20151204,000000,30.24,31.04,28.64,30.08,1294,0
+MARA.US,D,20151207,000000,30.72,31.52,28.16,28.48,5294,0
+MARA.US,D,20151208,000000,31.2,31.2,26.112,26.4,1951,0
+MARA.US,D,20151209,000000,26.88,27.04,24.48,25.76,750,0
+MARA.US,D,20151210,000000,27.04,28.32,25.12,28.32,1088,0
+MARA.US,D,20151211,000000,29.44,29.44,25.76,26.08,1994,0
+MARA.US,D,20151214,000000,26.56,27.28,24.64,25.76,6483,0
+MARA.US,D,20151215,000000,25.92,26.08,23.04,24,1944,0
+MARA.US,D,20151216,000000,25.44,25.44,23.2,23.36,1294,0
+MARA.US,D,20151217,000000,23.84,26.88,23.52,26.4,3406,0
+MARA.US,D,20151218,000000,26.4,31.04,24.64,26.24,4506,0
+MARA.US,D,20151221,000000,26.4,26.56,24.32,25.92,6731,0
+MARA.US,D,20151222,000000,25.28,26.56,24,25.6,941,0
+MARA.US,D,20151223,000000,26.88,26.88,25.92,25.92,1938,0
+MARA.US,D,20151224,000000,25.939,26.56,25.76,26.358,333,0
+MARA.US,D,20151228,000000,26.4,26.4,22.24,22.88,4864,0
+MARA.US,D,20151229,000000,22.88,25.44,22.88,24.64,1101,0
+MARA.US,D,20151230,000000,24.8,26.4,24.8,25.92,4547,0
+MARA.US,D,20151231,000000,25.28,26.24,25.28,25.6,1165,0
+MARA.US,D,20160104,000000,26.238,26.24,25.44,25.44,1886,0
+MARA.US,D,20160105,000000,25.6,25.6,24.96,24.96,375,0
+MARA.US,D,20160106,000000,24.48,32.96,24.48,26.882,9559,0
+MARA.US,D,20160107,000000,27.36,27.36,25.76,26.72,870,0
+MARA.US,D,20160108,000000,26.72,26.72,25.92,26.08,456,0
+MARA.US,D,20160111,000000,26.56,26.56,24.496,24.96,352,0
+MARA.US,D,20160112,000000,24.642,25.44,24.48,24.64,560,0
+MARA.US,D,20160113,000000,24.8,25.28,20.64,24.64,6919,0
+MARA.US,D,20160114,000000,26.88,27.68,21.76,24.8,8915,0
+MARA.US,D,20160115,000000,24.16,25.12,22.88,24.32,776,0
+MARA.US,D,20160119,000000,24.8,27.04,22.4,25.6,7775,0
+MARA.US,D,20160120,000000,25.92,26.08,22.4,23.84,10311,0
+MARA.US,D,20160121,000000,24,25.6,23.84,24.8,1882,0
+MARA.US,D,20160122,000000,25.44,28.48,25.44,27.84,1805,0
+MARA.US,D,20160125,000000,27.36,27.84,25.92,25.92,439,0
+MARA.US,D,20160126,000000,28.96,28.96,26.72,28,1047,0
+MARA.US,D,20160127,000000,27.84,30.56,27.84,28.96,3750,0
+MARA.US,D,20160128,000000,30.558,30.558,27.4,28.8,1198,0
+MARA.US,D,20160129,000000,29.6,29.6,28.72,28.8,439,0
+MARA.US,D,20160201,000000,27.84,30.72,27.84,30.659,2216,0
+MARA.US,D,20160202,000000,28.8,30.08,28.8,29.92,1178,0
+MARA.US,D,20160203,000000,29.92,32.8,29.442,32.8,2840,0
+MARA.US,D,20160204,000000,33.92,37.12,33.44,35.2,5992,0
+MARA.US,D,20160205,000000,34.72,45.92,33.76,38.56,4335,0
+MARA.US,D,20160208,000000,38.88,38.88,33.92,36.958,1499,0
+MARA.US,D,20160209,000000,38.4,38.4,35.52,36,1240,0
+MARA.US,D,20160210,000000,33.44,35.998,32.96,35.04,319,0
+MARA.US,D,20160211,000000,35.04,35.04,33.44,34.56,2234,0
+MARA.US,D,20160212,000000,35.2,35.36,33.6,35.04,1191,0
+MARA.US,D,20160216,000000,35.2,38.88,34.88,35.2,935,0
+MARA.US,D,20160217,000000,36.32,38.24,36.32,38.24,702,0
+MARA.US,D,20160218,000000,38.72,38.88,36.32,38.24,774,0
+MARA.US,D,20160219,000000,36.32,38.88,36.32,38.24,342,0
+MARA.US,D,20160222,000000,35.52,38.88,35.52,38.56,394,0
+MARA.US,D,20160223,000000,37.92,37.92,36.16,36.96,444,0
+MARA.US,D,20160224,000000,36.8,38.24,33.442,36.96,3982,0
+MARA.US,D,20160225,000000,37.92,38.08,36.64,37.28,526,0
+MARA.US,D,20160226,000000,34.432,37.28,34.432,36.64,1016,0
+MARA.US,D,20160229,000000,36.48,37.28,36.16,36.16,2416,0
+MARA.US,D,20160301,000000,36,37.28,36,36.96,2166,0
+MARA.US,D,20160302,000000,36.96,36.96,35.68,36.16,648,0
+MARA.US,D,20160303,000000,36.478,36.48,30.72,34.56,15984,0
+MARA.US,D,20160304,000000,33.76,33.76,27.424,31.52,13691,0
+MARA.US,D,20160307,000000,33.6,34.8,27.68,31.2,9372,0
+MARA.US,D,20160308,000000,31.52,33.6,29.12,31.68,4648,0
+MARA.US,D,20160309,000000,31.36,33.84,30.72,31.36,1896,0
+MARA.US,D,20160310,000000,33.12,33.44,31.362,32.64,813,0
+MARA.US,D,20160311,000000,32.16,32.88,31.84,32,3267,0
+MARA.US,D,20160314,000000,31.584,32.48,30.882,32.48,2049,0
+MARA.US,D,20160315,000000,31.36,32.64,29.76,29.76,1851,0
+MARA.US,D,20160316,000000,30.88,32.32,30.72,32.32,2015,0
+MARA.US,D,20160317,000000,32.16,34.56,32.002,32.32,652,0
+MARA.US,D,20160318,000000,33.44,33.6,30.72,31.84,875,0
+MARA.US,D,20160321,000000,32.48,32.48,31.84,32.158,1046,0
+MARA.US,D,20160322,000000,30.48,34.56,30.48,32.8,2282,0
+MARA.US,D,20160323,000000,32,36.8,32,35.04,6167,0
+MARA.US,D,20160324,000000,34.56,34.878,32.48,33.44,2344,0
+MARA.US,D,20160328,000000,32,33.12,32,32.96,782,0
+MARA.US,D,20160329,000000,32.48,33.6,32.48,32.8,973,0
+MARA.US,D,20160330,000000,32.16,33.6,32.16,32.8,889,0
+MARA.US,D,20160331,000000,33.28,33.6,31.68,31.84,1324,0
+MARA.US,D,20160401,000000,31.68,34.24,31.36,31.52,1633,0
+MARA.US,D,20160404,000000,31.04,32.48,30.56,31.36,1839,0
+MARA.US,D,20160405,000000,30.402,31.68,30.4,30.56,638,0
+MARA.US,D,20160406,000000,31.038,31.2,28.8,30.4,643,0
+MARA.US,D,20160407,000000,31.36,32.798,30.773,30.88,75,0
+MARA.US,D,20160408,000000,30.56,32.16,30.08,30.4,918,0
+MARA.US,D,20160411,000000,30.88,31.04,28.96,30.56,1506,0
+MARA.US,D,20160412,000000,30.88,31.52,30.4,31.52,537,0
+MARA.US,D,20160413,000000,30.88,31.36,30.72,30.72,150,0
+MARA.US,D,20160414,000000,30.722,31.36,30.4,30.4,681,0
+MARA.US,D,20160415,000000,30.4,30.72,29.6,29.6,791,0
+MARA.US,D,20160418,000000,30.24,32.638,30.158,30.4,2541,0
+MARA.US,D,20160419,000000,31.36,41.92,26.4,29.92,78959,0
+MARA.US,D,20160420,000000,29.12,29.12,26.094,28.165,7419,0
+MARA.US,D,20160421,000000,29.118,31.68,28.48,31.04,11211,0
+MARA.US,D,20160422,000000,28.32,31.2,28.32,29.92,3072,0
+MARA.US,D,20160425,000000,30.08,30.08,27.2,28.16,2524,0
+MARA.US,D,20160426,000000,28.16,29.44,27.202,29.28,1507,0
+MARA.US,D,20160427,000000,28.816,29.76,27.362,28.96,2008,0
+MARA.US,D,20160428,000000,29.12,30.184,28.8,29.12,900,0
+MARA.US,D,20160429,000000,28.8,29.28,27.36,28.64,4197,0
+MARA.US,D,20160502,000000,28,29.28,27.68,27.68,9599,0
+MARA.US,D,20160503,000000,27.2,28.48,27.2,28.48,1706,0
+MARA.US,D,20160504,000000,27.28,28.48,27.28,27.68,2103,0
+MARA.US,D,20160505,000000,27.52,28.32,26.24,26.72,4927,0
+MARA.US,D,20160506,000000,26.72,27.52,22.48,26.24,1569,0
+MARA.US,D,20160509,000000,27.198,27.2,25.92,26.24,12378,0
+MARA.US,D,20160510,000000,27.04,27.2,26.24,27.04,3390,0
+MARA.US,D,20160511,000000,26.4,27.2,25.76,27.2,5195,0
+MARA.US,D,20160512,000000,27.2,30.4,26.88,29.6,10817,0
+MARA.US,D,20160513,000000,32,32,29.44,31.04,6347,0
+MARA.US,D,20160516,000000,30.4,34.88,30.4,34.88,21592,0
+MARA.US,D,20160517,000000,35.36,37.44,34.72,36,8775,0
+MARA.US,D,20160518,000000,35.998,36.96,33.267,34.08,6614,0
+MARA.US,D,20160519,000000,34.24,35.483,32.162,35.2,3170,0
+MARA.US,D,20160520,000000,34.72,36.48,33.92,36,1707,0
+MARA.US,D,20160523,000000,35.68,37.92,34.4,35.36,3243,0
+MARA.US,D,20160524,000000,38.08,38.4,36.32,36.48,1491,0
+MARA.US,D,20160525,000000,36.96,38.4,36.96,37.76,2463,0
+MARA.US,D,20160526,000000,37.44,44,37.44,41.76,30650,0
+MARA.US,D,20160527,000000,43.52,45.12,41.36,42.88,4261,0
+MARA.US,D,20160531,000000,41.76,43.52,41.76,42.56,2726,0
+MARA.US,D,20160601,000000,44,46.88,43.2,45.44,5464,0
+MARA.US,D,20160602,000000,45.92,46.56,44.64,45.12,5065,0
+MARA.US,D,20160603,000000,45.76,45.76,43.52,44.32,3218,0
+MARA.US,D,20160606,000000,44.64,46.24,44.16,44.64,3603,0
+MARA.US,D,20160607,000000,45.76,46.024,42.56,43.84,3763,0
+MARA.US,D,20160608,000000,43.68,46.08,43.68,45.28,2893,0
+MARA.US,D,20160609,000000,45.6,46.224,42.88,43.84,3322,0
+MARA.US,D,20160610,000000,42.72,45.632,41.92,43.2,12489,0
+MARA.US,D,20160613,000000,43.2,44.48,39.68,41.44,3026,0
+MARA.US,D,20160614,000000,41.12,42.72,39.2,39.52,6660,0
+MARA.US,D,20160615,000000,40.8,41.6,39.2,40.96,3338,0
+MARA.US,D,20160616,000000,41.76,41.76,35.68,37.92,8903,0
+MARA.US,D,20160617,000000,39.2,41.44,36.64,40.32,1860,0
+MARA.US,D,20160620,000000,40.672,41.44,38.56,39.04,3355,0
+MARA.US,D,20160621,000000,38.88,41.12,38.24,39.84,1443,0
+MARA.US,D,20160622,000000,40,41.92,40,41.92,1494,0
+MARA.US,D,20160623,000000,42.08,43.04,38.56,43.04,4526,0
+MARA.US,D,20160624,000000,42.272,42.48,40,41.28,2888,0
+MARA.US,D,20160627,000000,40.64,41.12,37.76,40.32,1571,0
+MARA.US,D,20160628,000000,40.8,43.2,40.8,42.72,3200,0
+MARA.US,D,20160629,000000,42.4,44.32,42.08,44,1355,0
+MARA.US,D,20160630,000000,44,44.32,43.52,43.84,818,0
+MARA.US,D,20160701,000000,44.8,45.76,43.2,44.64,3435,0
+MARA.US,D,20160705,000000,44.32,44.8,43.36,44.48,597,0
+MARA.US,D,20160706,000000,43.68,44,42.72,43.84,1487,0
+MARA.US,D,20160707,000000,43.52,43.68,41.44,43.2,1862,0
+MARA.US,D,20160708,000000,42.24,43.2,42.08,43.04,666,0
+MARA.US,D,20160711,000000,41.44,43.36,41.28,43.04,2039,0
+MARA.US,D,20160712,000000,43.04,45.28,42.08,44,1659,0
+MARA.US,D,20160713,000000,44.16,45.12,43.2,45.12,832,0
+MARA.US,D,20160714,000000,45.12,47.84,41.6,47.84,2500,0
+MARA.US,D,20160715,000000,47.68,49.76,47.2,49.6,9253,0
+MARA.US,D,20160718,000000,50.08,50.08,48.64,49.6,2136,0
+MARA.US,D,20160719,000000,48.8,49.12,46.08,49.12,6627,0
+MARA.US,D,20160720,000000,48,48.8,47.84,48.16,4428,0
+MARA.US,D,20160721,000000,48.456,49.12,48.16,48.64,684,0
+MARA.US,D,20160722,000000,48.64,49.28,46.56,49.28,1175,0
+MARA.US,D,20160725,000000,48.64,49.28,48.64,49.28,1324,0
+MARA.US,D,20160726,000000,49.28,49.28,46.808,48,3643,0
+MARA.US,D,20160727,000000,48.32,49.28,48,49.28,1278,0
+MARA.US,D,20160728,000000,49.12,49.28,48.16,49.12,1221,0
+MARA.US,D,20160729,000000,47.52,48,47.36,47.36,282,0
+MARA.US,D,20160801,000000,46.88,48.16,46.56,47.36,776,0
+MARA.US,D,20160802,000000,48,48.16,47.04,47.2,547,0
+MARA.US,D,20160803,000000,46.72,48.32,44.8,46.4,2201,0
+MARA.US,D,20160804,000000,45.92,45.92,45.28,45.28,150,0
+MARA.US,D,20160805,000000,45.44,47.312,44.8,46.56,1698,0
+MARA.US,D,20160808,000000,47.04,48.48,47.04,47.04,131,0
+MARA.US,D,20160809,000000,47.68,48.48,46.56,48,1278,0
+MARA.US,D,20160810,000000,47.52,47.52,46.4,46.4,663,0
+MARA.US,D,20160811,000000,46.24,48.16,45.6,45.6,1462,0
+MARA.US,D,20160812,000000,46.72,48.96,46.72,48.64,5077,0
+MARA.US,D,20160815,000000,49.12,51.68,46.72,48.48,11833,0
+MARA.US,D,20160816,000000,50.56,55.04,47.04,48.48,13180,0
+MARA.US,D,20160817,000000,48.16,48.16,45.28,47.36,5550,0
+MARA.US,D,20160818,000000,46.4,48.16,46.4,47.84,7489,0
+MARA.US,D,20160819,000000,48.16,48.16,45.92,47.04,2431,0
+MARA.US,D,20160822,000000,45.76,47.2,45.28,45.92,1091,0
+MARA.US,D,20160823,000000,46.24,47.2,44.16,47.2,2885,0
+MARA.US,D,20160824,000000,47.52,47.52,44.16,45.6,1327,0
+MARA.US,D,20160825,000000,46.24,46.4,44.16,45.6,1499,0
+MARA.US,D,20160826,000000,43.36,46.72,43.2,45.76,2225,0
+MARA.US,D,20160829,000000,46.468,46.72,45.968,46.4,355,0
+MARA.US,D,20160830,000000,46.08,46.72,45.92,46.72,819,0
+MARA.US,D,20160831,000000,46.4,46.72,45.604,46.08,1645,0
+MARA.US,D,20160901,000000,45.12,47.84,45.12,47.84,419,0
+MARA.US,D,20160902,000000,46.72,47.52,45.92,46.4,1742,0
+MARA.US,D,20160906,000000,47.36,47.36,46.24,46.4,2752,0
+MARA.US,D,20160907,000000,45.756,47.04,44.48,45.28,5914,0
+MARA.US,D,20160908,000000,45.44,47.04,45.44,47.04,1045,0
+MARA.US,D,20160909,000000,46.4,46.4,44.8,45.12,575,0
+MARA.US,D,20160912,000000,46.56,47.68,44.96,46.24,167,0
+MARA.US,D,20160913,000000,45.6,45.6,44.96,45.6,285,0
+MARA.US,D,20160914,000000,44.996,46.24,44.8,46.24,994,0
+MARA.US,D,20160915,000000,45.76,46.4,44.76,46.08,1777,0
+MARA.US,D,20160916,000000,46.24,47.68,44.8,44.8,2698,0
+MARA.US,D,20160919,000000,44.64,46.56,44.64,45.28,442,0
+MARA.US,D,20160920,000000,45.6,45.6,41.44,44.32,2209,0
+MARA.US,D,20160921,000000,44.32,44.32,43.04,44,1408,0
+MARA.US,D,20160922,000000,43.68,45.44,42.72,43.68,4630,0
+MARA.US,D,20160923,000000,43.84,45.12,43.36,45.12,383,0
+MARA.US,D,20160926,000000,44.8,44.816,43.2,44.16,1462,0
+MARA.US,D,20160927,000000,44.64,45.12,44,44.632,295,0
+MARA.US,D,20160928,000000,44.64,45.12,43.2,43.2,1067,0
+MARA.US,D,20160929,000000,42.72,44.96,42.72,42.88,565,0
+MARA.US,D,20160930,000000,43.84,44.96,43.2,44.96,707,0
+MARA.US,D,20161003,000000,44.96,44.96,43.36,44.48,534,0
+MARA.US,D,20161004,000000,44.16,44.64,42.24,43.04,945,0
+MARA.US,D,20161005,000000,42.72,43.52,39.84,42.4,965,0
+MARA.US,D,20161006,000000,40,40.832,39.04,39.6,2713,0
+MARA.US,D,20161007,000000,39.536,42.016,35.84,38.72,1939,0
+MARA.US,D,20161010,000000,36.64,38.88,36.16,38.56,1154,0
+MARA.US,D,20161011,000000,40.096,40.16,38.08,38.08,159,0
+MARA.US,D,20161012,000000,37.922,38.24,37.92,38.08,437,0
+MARA.US,D,20161013,000000,38.08,39.84,35.2,38.56,3637,0
+MARA.US,D,20161014,000000,39.2,42.88,38.24,39.52,2491,0
+MARA.US,D,20161017,000000,37.92,38.64,37.12,37.76,631,0
+MARA.US,D,20161018,000000,37.44,38.4,36.8,37.12,1547,0
+MARA.US,D,20161019,000000,38.4,38.4,36.16,37.28,1798,0
+MARA.US,D,20161020,000000,35.84,36.8,33.44,36,1971,0
+MARA.US,D,20161021,000000,36,37.92,32.64,37.28,9163,0
+MARA.US,D,20161024,000000,37.6,41.12,37.6,39.68,4960,0
+MARA.US,D,20161025,000000,40.48,40.48,36.48,37.76,878,0
+MARA.US,D,20161026,000000,39.68,39.68,35.2,35.52,1176,0
+MARA.US,D,20161027,000000,36,36,35.04,35.04,465,0
+MARA.US,D,20161028,000000,34.56,37.6,33.28,36.64,4095,0
+MARA.US,D,20161031,000000,36.16,37.6,34.451,35.2,4738,0
+MARA.US,D,20161101,000000,36.32,41.76,33.28,34.72,9880,0
+MARA.US,D,20161102,000000,34.4,36.318,32.48,32.48,4532,0
+MARA.US,D,20161103,000000,32.64,32.96,30.4,31.36,2719,0
+MARA.US,D,20161104,000000,31.84,33.76,28.16,33.76,3926,0
+MARA.US,D,20161107,000000,33.6,33.6,29.12,33.6,10464,0
+MARA.US,D,20161108,000000,33.28,38.24,31.568,35.04,3015,0
+MARA.US,D,20161109,000000,34.08,41.12,31.52,37.12,2277,0
+MARA.US,D,20161110,000000,36.96,37.28,33.658,37.28,1114,0
+MARA.US,D,20161111,000000,36.8,36.96,33.6,36.8,1262,0
+MARA.US,D,20161114,000000,36.8,39.68,35.933,39.2,2560,0
+MARA.US,D,20161115,000000,32,37.6,32,37.44,7732,0
+MARA.US,D,20161116,000000,37.44,39.68,34.56,39.04,5356,0
+MARA.US,D,20161117,000000,38.4,39.2,33.8,34.4,19203,0
+MARA.US,D,20161118,000000,35.68,36.96,30.56,31.2,8363,0
+MARA.US,D,20161121,000000,32,34.8,31.2,33.6,5126,0
+MARA.US,D,20161122,000000,33.6,33.6,31.68,31.84,5840,0
+MARA.US,D,20161123,000000,32,32,26.79,29.12,12401,0
+MARA.US,D,20161125,000000,29.28,30.56,27.04,30.24,608,0
+MARA.US,D,20161128,000000,30.4,30.4,27.36,29.6,1828,0
+MARA.US,D,20161129,000000,28.96,31.36,28.96,28.96,7191,0
+MARA.US,D,20161130,000000,29.44,29.92,28.32,28.96,4698,0
+MARA.US,D,20161201,000000,29.28,29.28,27.2,28,10608,0
+MARA.US,D,20161202,000000,27.52,27.52,26.08,26.72,4079,0
+MARA.US,D,20161205,000000,26.4,27.838,25.6,26.56,8154,0
+MARA.US,D,20161206,000000,26.72,28,25.92,26.4,3005,0
+MARA.US,D,20161207,000000,27.43,27.43,26.4,26.406,3166,0
+MARA.US,D,20161208,000000,26.72,27.36,25.92,26.88,5471,0
+MARA.US,D,20161209,000000,25.92,26.08,23.36,24.64,31689,0
+MARA.US,D,20161212,000000,24.282,24.64,23.04,24.64,14034,0
+MARA.US,D,20161213,000000,24.48,24.96,24.16,24.8,7443,0
+MARA.US,D,20161214,000000,24.48,25.28,24,24.32,2551,0
+MARA.US,D,20161215,000000,24.806,26.88,24.64,24.96,7597,0
+MARA.US,D,20161216,000000,25.28,29.44,25.28,27.84,6919,0
+MARA.US,D,20161219,000000,27.84,28.8,26.72,28.16,5587,0
+MARA.US,D,20161220,000000,28.16,28.322,27.2,27.84,6761,0
+MARA.US,D,20161221,000000,27.84,28,24.96,26.72,15380,0
+MARA.US,D,20161222,000000,24.96,26.144,24.48,24.48,8292,0
+MARA.US,D,20161223,000000,24.8,27.84,24.48,24.48,2595,0
+MARA.US,D,20161227,000000,24.32,25.6,24.32,25.44,1735,0
+MARA.US,D,20161228,000000,25.27,25.762,24.736,25.76,2094,0
+MARA.US,D,20161229,000000,25.92,26.4,25.6,25.76,2191,0
+MARA.US,D,20161230,000000,26.24,27.816,25.44,27.52,3579,0
+MARA.US,D,20170103,000000,25.44,29.76,25.44,28.64,5085,0
+MARA.US,D,20170104,000000,29.44,29.92,28,29.44,2952,0
+MARA.US,D,20170105,000000,29.6,32.96,29.6,32.8,7603,0
+MARA.US,D,20170106,000000,32,33.438,29.28,30.4,6678,0
+MARA.US,D,20170109,000000,30.32,30.4,29.6,30.4,4459,0
+MARA.US,D,20170110,000000,29.92,30.4,29.6,29.92,3656,0
+MARA.US,D,20170111,000000,29.92,31.2,29.6,30.56,3731,0
+MARA.US,D,20170112,000000,30.08,32.48,30.08,32,3687,0
+MARA.US,D,20170113,000000,30.56,32.16,30.56,30.88,1621,0
+MARA.US,D,20170117,000000,31.2,31.84,29.12,29.28,4364,0
+MARA.US,D,20170118,000000,29.12,29.28,28.578,29.28,1762,0
+MARA.US,D,20170119,000000,28.96,29.28,28,28,2206,0
+MARA.US,D,20170120,000000,28.934,28.934,28,28.16,248,0
+MARA.US,D,20170123,000000,28.16,28.48,28,28.48,2708,0
+MARA.US,D,20170124,000000,28.64,34.72,28.32,33.92,76525,0
+MARA.US,D,20170125,000000,34.4,36.64,32.16,34.08,31751,0
+MARA.US,D,20170126,000000,34.88,34.88,33.12,33.28,9395,0
+MARA.US,D,20170127,000000,33.76,33.782,29.76,30.398,15042,0
+MARA.US,D,20170130,000000,31.2,31.84,27.2,30.56,38977,0
+MARA.US,D,20170131,000000,30.4,31.139,27.2,28,24721,0
+MARA.US,D,20170201,000000,28.16,28.798,25.6,25.677,10639,0
+MARA.US,D,20170202,000000,25.6,27.2,25.6,27.04,6622,0
+MARA.US,D,20170203,000000,27.04,28.16,26.56,27.68,6269,0
+MARA.US,D,20170206,000000,27.84,28.96,25.28,25.92,11348,0
+MARA.US,D,20170207,000000,26.56,26.878,25.28,25.6,7263,0
+MARA.US,D,20170208,000000,25.28,25.76,24.8,25.28,7349,0
+MARA.US,D,20170209,000000,24.8,26.003,24.8,25.6,3048,0
+MARA.US,D,20170210,000000,25.6,25.918,24.96,25.28,4730,0
+MARA.US,D,20170213,000000,25.6,25.6,22.72,22.72,23670,0
+MARA.US,D,20170214,000000,23.2,23.616,20.96,21.742,12485,0
+MARA.US,D,20170215,000000,21.76,23.52,21.12,23.2,9993,0
+MARA.US,D,20170216,000000,23.52,24.64,22.08,22.08,5333,0
+MARA.US,D,20170217,000000,21.76,24.304,20.48,21.44,13023,0
+MARA.US,D,20170221,000000,21.76,24,21.563,21.6,18686,0
+MARA.US,D,20170222,000000,21.92,23.52,21.28,22.24,6909,0
+MARA.US,D,20170223,000000,22.88,22.88,21.6,21.92,1682,0
+MARA.US,D,20170224,000000,21.6,23.52,21.12,21.6,13507,0
+MARA.US,D,20170227,000000,22.08,23.36,21.6,21.76,14302,0
+MARA.US,D,20170228,000000,22.56,22.56,22.08,22.4,3071,0
+MARA.US,D,20170301,000000,22.88,22.88,21.76,22.08,4069,0
+MARA.US,D,20170302,000000,22.92,22.92,21.12,21.44,3361,0
+MARA.US,D,20170303,000000,21.92,21.92,20.8,21.6,2917,0
+MARA.US,D,20170306,000000,21.12,23.04,21.082,22.88,2525,0
+MARA.US,D,20170307,000000,23.36,23.36,21.76,22.4,2133,0
+MARA.US,D,20170308,000000,21.92,22.434,21.278,22.4,3894,0
+MARA.US,D,20170309,000000,21.92,22.224,20.8,20.96,4084,0
+MARA.US,D,20170310,000000,20.96,22.08,20.96,21.12,2248,0
+MARA.US,D,20170313,000000,21.36,22.24,20.96,21.12,1606,0
+MARA.US,D,20170314,000000,21.12,22.4,21,21.44,2491,0
+MARA.US,D,20170315,000000,21.92,22.371,21.12,21.12,2074,0
+MARA.US,D,20170316,000000,21.12,21.44,19.52,19.52,7980,0
+MARA.US,D,20170317,000000,19.2,19.52,17.12,17.12,8593,0
+MARA.US,D,20170320,000000,17.12,18.08,16.32,16.8,12395,0
+MARA.US,D,20170321,000000,16.8,17.6,10.08,10.4,48525,0
+MARA.US,D,20170322,000000,13.427,13.6,10.76,12.002,51937,0
+MARA.US,D,20170323,000000,12.602,12.666,11.2,11.68,21921,0
+MARA.US,D,20170324,000000,12,13.579,11.92,13.568,32724,0
+MARA.US,D,20170327,000000,14.24,18.08,13.92,16.96,44195,0
+MARA.US,D,20170328,000000,16.96,18.4,16.8,16.8,32287,0
+MARA.US,D,20170329,000000,16.8,17.094,14.619,15.522,12392,0
+MARA.US,D,20170330,000000,16.16,16.16,14.56,15.2,8110,0
+MARA.US,D,20170331,000000,18.56,19.2,12.496,16.32,53006,0
+MARA.US,D,20170403,000000,16.16,16.32,14.24,14.4,9895,0
+MARA.US,D,20170404,000000,14.176,15.458,14.176,14.72,5411,0
+MARA.US,D,20170405,000000,14.88,15.68,14.24,14.338,8239,0
+MARA.US,D,20170406,000000,14.08,14.414,12.962,13.128,14389,0
+MARA.US,D,20170407,000000,12.96,14.397,12.96,13.278,3796,0
+MARA.US,D,20170410,000000,13.28,14.352,13.12,13.566,6046,0
+MARA.US,D,20170411,000000,13.6,14.24,13.28,13.44,6484,0
+MARA.US,D,20170412,000000,13.605,14.235,13.28,13.491,2170,0
+MARA.US,D,20170413,000000,13.6,13.76,13.12,13.414,4841,0
+MARA.US,D,20170417,000000,13.6,13.84,13.28,13.28,1570,0
+MARA.US,D,20170418,000000,13.28,13.792,10.096,10.258,68026,0
+MARA.US,D,20170419,000000,10.098,10.608,8.32,8.6224,48219,0
+MARA.US,D,20170420,000000,8.48,9.584,8.4016,9.2,22288,0
+MARA.US,D,20170421,000000,9.44,9.76,9.2,9.598,14219,0
+MARA.US,D,20170424,000000,9.2,9.68,9.2,9.6,7833,0
+MARA.US,D,20170425,000000,9.28,9.76,9.2,9.68,8383,0
+MARA.US,D,20170426,000000,9.76,9.76,9.28,9.44,5523,0
+MARA.US,D,20170427,000000,9.2,9.6,9.2,9.4384,10170,0
+MARA.US,D,20170428,000000,9.44,9.6,8.3648,8.6416,6676,0
+MARA.US,D,20170501,000000,8.8,9.4832,8.3616,9.2032,4151,0
+MARA.US,D,20170502,000000,8.64,9.44,8.32,8.6384,2761,0
+MARA.US,D,20170503,000000,8.32,9.76,8,9.1184,27191,0
+MARA.US,D,20170504,000000,9.12,9.28,8,8.6384,8287,0
+MARA.US,D,20170505,000000,8.32,8.4,7.216,8.032,7096,0
+MARA.US,D,20170508,000000,8.32,8.48,7.224,7.68,13778,0
+MARA.US,D,20170509,000000,7.68,8,6.72,6.752,12601,0
+MARA.US,D,20170510,000000,7.04,7.04,5.76,6.4,39491,0
+MARA.US,D,20170511,000000,6.128,6.56,6,6.008,7555,0
+MARA.US,D,20170512,000000,5.984,6.3968,5.12,5.92,22560,0
+MARA.US,D,20170515,000000,6.368,6.4,5.44,6.0032,27024,0
+MARA.US,D,20170516,000000,5.76,5.76,4.528,5.424,56019,0
+MARA.US,D,20170517,000000,5.424,5.4256,4.832,4.968,12575,0
+MARA.US,D,20170518,000000,4.496,5.44,4.496,4.8,9375,0
+MARA.US,D,20170519,000000,4.656,6.24,3.9696,4.32,95603,0
+MARA.US,D,20170522,000000,4.72,4.72,2.5968,2.88,170399,0
+MARA.US,D,20170523,000000,3.3584,4.48,3.04,3.84,123309,0
+MARA.US,D,20170524,000000,4.032,6.048,4.032,4.4976,341570,0
+MARA.US,D,20170525,000000,4.976,5.5904,3.9184,4.0624,189321,0
+MARA.US,D,20170526,000000,4.2,4.3168,3.4304,3.984,58790,0
+MARA.US,D,20170530,000000,3.68,3.968,3.488,3.968,27526,0
+MARA.US,D,20170531,000000,3.68,3.968,3.0192,3.6192,33475,0
+MARA.US,D,20170601,000000,3.28,3.808,3.28,3.52,20193,0
+MARA.US,D,20170602,000000,3.4544,4.88,3.4464,4.32,157444,0
+MARA.US,D,20170605,000000,4.32,4.32,3.4464,3.52,117126,0
+MARA.US,D,20170606,000000,3.68,4.144,3.36,3.728,134553,0
+MARA.US,D,20170607,000000,3.84,3.84,3.3792,3.6,61470,0
+MARA.US,D,20170608,000000,3.6,3.6,3.232,3.36,52454,0
+MARA.US,D,20170609,000000,3.44,3.4688,3.0656,3.1984,57643,0
+MARA.US,D,20170612,000000,2.88,3.2,2.7328,3.12,69981,0
+MARA.US,D,20170613,000000,3.1216,3.184,2.896,3.12,19004,0
+MARA.US,D,20170614,000000,2.9648,3.3616,2.72,2.88,95891,0
+MARA.US,D,20170615,000000,2.848,2.88,2.56,2.5616,78399,0
+MARA.US,D,20170616,000000,2.672,2.672,2.4,2.5984,63234,0
+MARA.US,D,20170619,000000,2.504,2.72,2.32,2.56,64762,0
+MARA.US,D,20170620,000000,2.56,2.56,2,2.464,113520,0
+MARA.US,D,20170621,000000,2.5104,5.4176,2.2496,4.8576,927298,0
+MARA.US,D,20170622,000000,4.48,5.904,3.52,3.52,951886,0
+MARA.US,D,20170623,000000,3.936,7.68,3.8416,5.36,2132072,0
+MARA.US,D,20170626,000000,6.72,8.824,5.9488,8.144,2057031,0
+MARA.US,D,20170627,000000,8.112,8.128,6.7248,7.376,474699,0
+MARA.US,D,20170628,000000,6.4,7.04,5.7664,6.0976,330019,0
+MARA.US,D,20170629,000000,6.408,8.32,5.1264,6.56,606324,0
+MARA.US,D,20170630,000000,6.24,6.5584,5.76,6.048,218030,0
+MARA.US,D,20170703,000000,6.08,6.112,5.76,5.92,78867,0
+MARA.US,D,20170705,000000,5.808,5.92,5.28,5.3808,111251,0
+MARA.US,D,20170706,000000,5.6,7.52,5.3808,6.5568,658273,0
+MARA.US,D,20170707,000000,7.04,7.04,5.696,5.8336,231222,0
+MARA.US,D,20170710,000000,6.08,6.256,5.7648,6.0784,84215,0
+MARA.US,D,20170711,000000,6.16,6.16,5.6016,5.92,99132,0
+MARA.US,D,20170712,000000,5.92,6.08,5.4416,5.6,85881,0
+MARA.US,D,20170713,000000,5.712,5.712,4.8,5.2992,153851,0
+MARA.US,D,20170714,000000,5.4528,5.4528,4.8016,5.04,74216,0
+MARA.US,D,20170717,000000,5.12,5.1488,4.672,4.8,72683,0
+MARA.US,D,20170718,000000,4.88,4.96,4.576,4.64,59509,0
+MARA.US,D,20170719,000000,5.12,5.12,4.48,4.8548,39395,0
+MARA.US,D,20170720,000000,4.8,4.8,4.52,4.56,43709,0
+MARA.US,D,20170721,000000,4.792,4.792,4.16,4.1712,111135,0
+MARA.US,D,20170724,000000,4.224,4.32,4,4.16,46096,0
+MARA.US,D,20170725,000000,4.32,5.1184,4,4.8,186330,0
+MARA.US,D,20170726,000000,4.6496,5.44,4.16,4.32,172690,0
+MARA.US,D,20170727,000000,4.32,4.784,4,4.1936,70276,0
+MARA.US,D,20170728,000000,4.32,4.48,4.0816,4.152,30213,0
+MARA.US,D,20170731,000000,4.32,5.12,4.32,4.96,191914,0
+MARA.US,D,20170801,000000,5.12,5.12,4.48,4.5632,70088,0
+MARA.US,D,20170802,000000,4.48,4.704,4.1072,4.144,67580,0
+MARA.US,D,20170803,000000,4.48,4.8,4.16,4.396,55912,0
+MARA.US,D,20170804,000000,4.24,4.48,4.24,4.312,19314,0
+MARA.US,D,20170807,000000,4.24,4.448,4.1616,4.2896,19122,0
+MARA.US,D,20170808,000000,4.3856,4.64,4.224,4.352,42182,0
+MARA.US,D,20170809,000000,4.4,4.592,4.208,4.32,35753,0
+MARA.US,D,20170810,000000,3.84,4.192,3.52,4.0384,81996,0
+MARA.US,D,20170811,000000,3.8656,4.1584,3.68,4,17912,0
+MARA.US,D,20170814,000000,4.08,4.544,3.8816,4.4656,56206,0
+MARA.US,D,20170815,000000,4.48,4.48,3.856,4.2144,79844,0
+MARA.US,D,20170816,000000,4.16,4.312,3.92,4.1328,57703,0
+MARA.US,D,20170817,000000,4.16,4.3872,4,4.08,51388,0
+MARA.US,D,20170818,000000,4.24,5.1136,4.056,4.88,189112,0
+MARA.US,D,20170821,000000,4.8,4.8,4.208,4.6112,64832,0
+MARA.US,D,20170822,000000,4.6112,4.6384,4.24,4.2416,34899,0
+MARA.US,D,20170823,000000,4.4512,4.64,4.2432,4.2896,41024,0
+MARA.US,D,20170824,000000,4.32,4.96,4.32,4.4336,105137,0
+MARA.US,D,20170825,000000,4.6544,4.7888,4.48,4.64,28540,0
+MARA.US,D,20170828,000000,4.528,5.7232,4.408,5.2112,174003,0
+MARA.US,D,20170829,000000,5.28,6.704,5.28,6.1136,377714,0
+MARA.US,D,20170830,000000,5.904,6.08,5.6,5.9232,108254,0
+MARA.US,D,20170831,000000,5.92,7.6,5.616,7.008,463819,0
+MARA.US,D,20170901,000000,6.96,7.92,6.4,6.56,474582,0
+MARA.US,D,20170905,000000,6.864,6.88,6.12,6.16,85024,0
+MARA.US,D,20170906,000000,6.4,7.04,6.376,6.688,88976,0
+MARA.US,D,20170907,000000,6.4,6.704,6.24,6.6288,56710,0
+MARA.US,D,20170908,000000,6.56,7.5056,6.48,6.96,252803,0
+MARA.US,D,20170911,000000,6.992,7.104,6.24,6.3056,84503,0
+MARA.US,D,20170912,000000,6.5552,6.5552,5.6,5.9184,107303,0
+MARA.US,D,20170913,000000,5.6,5.92,5.6,5.688,40284,0
+MARA.US,D,20170914,000000,5.6,6.144,5.44,6.08,65780,0
+MARA.US,D,20170915,000000,6.08,6.24,5.872,5.92,34991,0
+MARA.US,D,20170918,000000,5.76,6.0784,5.6,5.8016,36515,0
+MARA.US,D,20170919,000000,5.7584,5.7584,5.44,5.4752,56733,0
+MARA.US,D,20170920,000000,5.5824,6.08,5.4432,6.08,71056,0
+MARA.US,D,20170921,000000,5.648,6.48,5.648,6.1632,54990,0
+MARA.US,D,20170922,000000,6.3824,6.4016,6.0784,6.3344,31974,0
+MARA.US,D,20170925,000000,6.4,6.832,5.84,6.208,49022,0
+MARA.US,D,20170926,000000,6.24,8,5.92,7.6,425110,0
+MARA.US,D,20170927,000000,7.36,8.96,6.752,8.16,922429,0
+MARA.US,D,20170928,000000,8.2416,9.28,7.2,7.472,433843,0
+MARA.US,D,20170929,000000,7.2256,7.84,6.72,6.8,188905,0
+MARA.US,D,20171002,000000,6.88,7.36,6.72,7.12,64094,0
+MARA.US,D,20171003,000000,7.04,7.52,7.04,7.2,89672,0
+MARA.US,D,20171004,000000,7.2,7.3568,6.592,6.9616,95696,0
+MARA.US,D,20171005,000000,7.168,7.168,6.56,6.7684,67522,0
+MARA.US,D,20171006,000000,6.7552,6.8784,6.0816,6.5696,60925,0
+MARA.US,D,20171009,000000,6.4,6.5584,6.08,6.1632,58165,0
+MARA.US,D,20171010,000000,6.56,6.72,6.24,6.592,39931,0
+MARA.US,D,20171011,000000,6.4,6.6864,6.3312,6.4032,27158,0
+MARA.US,D,20171012,000000,6.4,6.7184,6.1248,6.3632,38540,0
+MARA.US,D,20171013,000000,6.16,6.496,6.16,6.4,20064,0
+MARA.US,D,20171016,000000,6.4,6.96,6.4,6.608,46880,0
+MARA.US,D,20171017,000000,6.6656,6.6656,6.16,6.3824,32138,0
+MARA.US,D,20171018,000000,6.4,6.688,5.6,6.144,108943,0
+MARA.US,D,20171019,000000,6.144,6.384,5.76,5.944,31968,0
+MARA.US,D,20171020,000000,5.92,6.4,5.76,6.0816,55344,0
+MARA.US,D,20171023,000000,6.08,6.3616,5.68,5.936,24409,0
+MARA.US,D,20171024,000000,5.92,6.1408,5.84,5.9584,15262,0
+MARA.US,D,20171025,000000,5.92,7.3008,5.68,6.712,212585,0
+MARA.US,D,20171026,000000,7.04,7.04,6.24,6.4784,67653,0
+MARA.US,D,20171027,000000,6.2416,6.5376,4,5.616,143922,0
+MARA.US,D,20171030,000000,5.52,7.2,4.36,6.4,220821,0
+MARA.US,D,20171031,000000,6.12,6.3976,5.8,6.16,62433,0
+MARA.US,D,20171101,000000,6.12,7.96,6,7.36,191296,0
+MARA.US,D,20171102,000000,8.6,9.24,5.8,5.96,1040987,0
+MARA.US,D,20171103,000000,5.88,6,5.284,5.76,159478,0
+MARA.US,D,20171106,000000,5.72,5.76,5.4,5.72,71640,0
+MARA.US,D,20171107,000000,5.64,6.28,5.4,5.6,250389,0
+MARA.US,D,20171108,000000,5.52,5.72,4.76,5.2,143390,0
+MARA.US,D,20171109,000000,5.16,5.4416,5.04,5.2364,63856,0
+MARA.US,D,20171110,000000,5.2,5.36,5.04,5.32,38026,0
+MARA.US,D,20171113,000000,5.28,5.68,5.08,5.4396,180679,0
+MARA.US,D,20171114,000000,5.56,5.56,5.1256,5.36,44934,0
+MARA.US,D,20171115,000000,5.16,5.36,5.12,5.24,38485,0
+MARA.US,D,20171116,000000,5.32,5.6,5.124,5.4,131426,0
+MARA.US,D,20171117,000000,5.4,5.8308,5.36,5.56,126234,0
+MARA.US,D,20171120,000000,5.84,6.64,5.68,5.84,752682,0
+MARA.US,D,20171121,000000,5.96,5.96,5.28,5.68,150441,0
+MARA.US,D,20171122,000000,5.8,10.72,5.56,8.7204,3615005,0
+MARA.US,D,20171124,000000,13.8,24.16,12.76,23.8,11099123,0
+MARA.US,D,20171127,000000,34.8,40.12,25.2,25.92,11878987,0
+MARA.US,D,20171128,000000,18.2,18.6,14.56,15.4,4674656,0
+MARA.US,D,20171129,000000,21.4,22,15.08,16.2,4527399,0
+MARA.US,D,20171130,000000,15.92,17.8,14.78,16.68,1758830,0
+MARA.US,D,20171201,000000,19.6,20.6,17.84,19.8,4315770,0
+MARA.US,D,20171204,000000,21.36,21.6,18.04,18.64,1785013,0
+MARA.US,D,20171205,000000,17.96,21.52,17.64,20.44,1532065,0
+MARA.US,D,20171206,000000,21.4,22.28,18,18.596,1961463,0
+MARA.US,D,20171207,000000,19.92,20.4,17.64,18.32,740099,0
+MARA.US,D,20171208,000000,17.88,18.516,17.32,17.64,522061,0
+MARA.US,D,20171211,000000,18.84,25.4,18.431,25.2,4124029,0
+MARA.US,D,20171212,000000,23.8,28.12,22,23.2,4842607,0
+MARA.US,D,20171213,000000,23.6,26.52,22.16,22.76,2281371,0
+MARA.US,D,20171214,000000,22.6,23.8,21.16,21.72,894816,0
+MARA.US,D,20171215,000000,23.44,24.72,22.6,22.96,1567534,0
+MARA.US,D,20171218,000000,25.2,27.36,23.6,25.36,2542486,0
+MARA.US,D,20171219,000000,23.24,25.4,22.68,23.28,1985798,0
+MARA.US,D,20171220,000000,24.04,24.16,21.4,22.8,916979,0
+MARA.US,D,20171221,000000,23.4,23.4,18.4,19.6,1000254,0
+MARA.US,D,20171222,000000,16.16,18.8,15.68,17.76,767157,0
+MARA.US,D,20171226,000000,18.88,19.52,18.12,18.12,441518,0
+MARA.US,D,20171227,000000,18.32,19.399,18.32,18.88,262435,0
+MARA.US,D,20171228,000000,18.4,18.52,16.72,17.24,371698,0
+MARA.US,D,20171229,000000,17.6,17.72,16.32,16.4,297497,0
+MARA.US,D,20180102,000000,16.4,17.28,15.56,17.28,504104,0
+MARA.US,D,20180103,000000,17.32,18.52,16.4,16.76,597943,0
+MARA.US,D,20180104,000000,16.64,17.04,16.04,16.28,301448,0
+MARA.US,D,20180105,000000,16.8,17.08,15.68,15.72,340297,0
+MARA.US,D,20180108,000000,16,16.066,14.28,15.56,427040,0
+MARA.US,D,20180109,000000,15.76,15.76,14.8,15.28,204958,0
+MARA.US,D,20180110,000000,15.2,17.16,14.4,15.92,730994,0
+MARA.US,D,20180111,000000,16.56,16.56,15.28,15.36,334164,0
+MARA.US,D,20180112,000000,20,20.24,16.52,16.68,2712214,0
+MARA.US,D,20180116,000000,15.84,15.84,13.88,14.36,635176,0
+MARA.US,D,20180117,000000,14.16,14.64,12.28,13.88,551256,0
+MARA.US,D,20180118,000000,16.08,16.8,14.92,14.92,2002384,0
+MARA.US,D,20180119,000000,15.48,15.48,14,14,338977,0
+MARA.US,D,20180122,000000,14,14.24,13.04,13.4,316711,0
+MARA.US,D,20180123,000000,13.24,14,13.04,13.68,228887,0
+MARA.US,D,20180124,000000,13.6,14.362,13.2,14.04,395577,0
+MARA.US,D,20180125,000000,13.68,14.36,13.68,14,183275,0
+MARA.US,D,20180126,000000,14,14.08,13.2,13.2,214325,0
+MARA.US,D,20180129,000000,13.04,13.28,12.4,12.52,206167,0
+MARA.US,D,20180130,000000,12.4,12.462,11.48,11.6,211029,0
+MARA.US,D,20180131,000000,11.76,14.4,11.76,12.84,900588,0
+MARA.US,D,20180201,000000,12.44,13.2,12.203,12.28,191455,0
+MARA.US,D,20180202,000000,12.04,12.24,11.04,11.04,208515,0
+MARA.US,D,20180205,000000,10.8,11,9.4,9.48,179906,0
+MARA.US,D,20180206,000000,9.2,10.56,9,10.44,211387,0
+MARA.US,D,20180207,000000,11.36,11.557,10.52,10.6,211179,0
+MARA.US,D,20180208,000000,11.4,11.4,10.12,10.24,74718,0
+MARA.US,D,20180209,000000,10.2,10.2,9.24,9.84,120262,0
+MARA.US,D,20180212,000000,10.12,10.36,9.92,10.12,108346,0
+MARA.US,D,20180213,000000,10,10.12,9.6,9.84,58192,0
+MARA.US,D,20180214,000000,9.72,11.08,9.72,10.6,163268,0
+MARA.US,D,20180215,000000,11.6,12,11,11.2,380726,0
+MARA.US,D,20180216,000000,11.8,11.8,10.6,10.6,189124,0
+MARA.US,D,20180220,000000,11.4,11.4,10.6,10.798,132306,0
+MARA.US,D,20180221,000000,10.8,10.8,10,10.04,86794,0
+MARA.US,D,20180222,000000,10,10.4,9.604,9.72,72583,0
+MARA.US,D,20180223,000000,9.68,9.92,9.4,9.44,65860,0
+MARA.US,D,20180226,000000,9.84,10.32,8.88,9.92,129056,0
+MARA.US,D,20180227,000000,10,10.16,9.4,9.56,97027,0
+MARA.US,D,20180228,000000,9.72,9.74,8.76,8.92,135418,0
+MARA.US,D,20180301,000000,8.92,9.2,8.28,8.4,126778,0
+MARA.US,D,20180302,000000,8.24,8.76,7.8,8.44,244537,0
+MARA.US,D,20180305,000000,8.28,8.72,8.08,8.28,181310,0
+MARA.US,D,20180306,000000,8.44,8.44,7.84,7.88,205413,0
+MARA.US,D,20180307,000000,7.68,7.836,7.28,7.28,158027,0
+MARA.US,D,20180308,000000,7.28,7.5196,6.72,6.76,231481,0
+MARA.US,D,20180309,000000,6.92,6.92,6.12,6.126,283116,0
+MARA.US,D,20180312,000000,6.4,10.2,6.32,9.72,3574364,0
+MARA.US,D,20180313,000000,9.44,9.44,7.8,7.88,946202,0
+MARA.US,D,20180314,000000,8.04,8.12,6.76,7.12,590684,0
+MARA.US,D,20180315,000000,6.84,7.2,6.44,6.48,429401,0
+MARA.US,D,20180316,000000,6.44,6.96,6.44,6.58,421991,0
+MARA.US,D,20180319,000000,6.76,6.76,6.04,6.12,346020,0
+MARA.US,D,20180320,000000,6.12,6.2096,5.32,5.36,477143,0
+MARA.US,D,20180321,000000,6.4,7.88,6.2,6.44,2891233,0
+MARA.US,D,20180322,000000,6.16,6.4,5.76,6.36,574097,0
+MARA.US,D,20180323,000000,6.24,6.24,5.6,5.64,425746,0
+MARA.US,D,20180326,000000,5.72,5.72,5.16,5.28,430232,0
+MARA.US,D,20180327,000000,5.84,5.84,4.76,4.8,507126,0
+MARA.US,D,20180328,000000,4.88,5.16,4.8,4.96,236828,0
+MARA.US,D,20180329,000000,4.96,5,4.4,4.48,248425,0
+MARA.US,D,20180402,000000,4.72,4.72,4.48,4.56,183877,0
+MARA.US,D,20180403,000000,3.96,4.56,3.68,4.48,588842,0
+MARA.US,D,20180404,000000,4.32,4.96,3.8996,4.92,495472,0
+MARA.US,D,20180405,000000,4.8,5.4,4.4,4.72,506707,0
+MARA.US,D,20180406,000000,4.72,5.04,4.48,4.52,191004,0
+MARA.US,D,20180409,000000,4.64,4.88,4.48,4.64,198841,0
+MARA.US,D,20180410,000000,4.8,4.8,4.56,4.68,160674,0
+MARA.US,D,20180411,000000,4.72,4.8,4.56,4.72,141081,0
+MARA.US,D,20180412,000000,5.44,6.6,5.24,5.68,3366093,0
+MARA.US,D,20180413,000000,6.56,6.88,5.76,6,1515553,0
+MARA.US,D,20180416,000000,6.08,6.16,5.4404,5.64,330143,0
+MARA.US,D,20180417,000000,5.88,6.12,5.52,5.8,368193,0
+MARA.US,D,20180418,000000,5.88,5.88,5.4,5.72,171987,0
+MARA.US,D,20180419,000000,5.68,5.76,5.284,5.4,187040,0
+MARA.US,D,20180420,000000,5.76,5.8,5.6,5.72,193188,0
+MARA.US,D,20180423,000000,6,6.356,5.8,6.12,375355,0
+MARA.US,D,20180424,000000,6.4,7.76,6.28,7.72,2220748,0
+MARA.US,D,20180425,000000,7.16,7.4,6.44,7.04,1011838,0
+MARA.US,D,20180426,000000,6.88,7.52,6.6,7.2,425091,0
+MARA.US,D,20180427,000000,7.2,8.4,7.2,7.6,1417278,0
+MARA.US,D,20180430,000000,7.68,7.7196,7,7.24,433735,0
+MARA.US,D,20180501,000000,6.76,6.84,6.24,6.44,470807,0
+MARA.US,D,20180502,000000,6.56,6.72,6.2,6.28,321659,0
+MARA.US,D,20180503,000000,6.24,7.08,6.24,7.04,729215,0
+MARA.US,D,20180504,000000,7.2,7.2,6.44,6.6,477138,0
+MARA.US,D,20180507,000000,6.32,6.56,6.24,6.36,255725,0
+MARA.US,D,20180508,000000,6.24,6.36,5.8,5.8,427390,0
+MARA.US,D,20180509,000000,5.92,6.32,5.84,6.04,292352,0
+MARA.US,D,20180510,000000,6.04,6.16,5.6,5.72,277908,0
+MARA.US,D,20180511,000000,5.4,5.68,5.4,5.48,230298,0
+MARA.US,D,20180514,000000,5.48,5.796,5.36,5.76,272677,0
+MARA.US,D,20180515,000000,5.64,5.72,5.52,5.56,173084,0
+MARA.US,D,20180516,000000,5.52,5.68,5.32,5.6,197636,0
+MARA.US,D,20180517,000000,5.64,6.32,5.52,5.92,297101,0
+MARA.US,D,20180518,000000,5.84,6.12,5.7204,5.88,190719,0
+MARA.US,D,20180521,000000,5.8,5.88,5.5604,5.5604,166911,0
+MARA.US,D,20180522,000000,5.52,5.56,5.28,5.4,183437,0
+MARA.US,D,20180523,000000,5.24,5.24,5,5.16,211616,0
+MARA.US,D,20180524,000000,5.08,5.28,5.08,5.192,93167,0
+MARA.US,D,20180525,000000,5.2,5.4,5.16,5.2,75397,0
+MARA.US,D,20180529,000000,5.32,5.4,5.2,5.28,83379,0
+MARA.US,D,20180530,000000,5.32,5.3596,5.12,5.1996,74391,0
+MARA.US,D,20180531,000000,5.2,5.64,5.08,5.56,362027,0
+MARA.US,D,20180601,000000,5.52,5.5556,5.28,5.4,102710,0
+MARA.US,D,20180604,000000,5.44,5.46,5.04,5.12,161242,0
+MARA.US,D,20180605,000000,5.08,5.44,5,5.32,204827,0
+MARA.US,D,20180606,000000,5.4,5.6,5.16,5.32,317932,0
+MARA.US,D,20180607,000000,5.32,5.436,5.2,5.24,109667,0
+MARA.US,D,20180608,000000,5.32,5.4,5.16,5.16,75793,0
+MARA.US,D,20180611,000000,5.04,5.08,4.8,4.8,301836,0
+MARA.US,D,20180612,000000,4.92,4.92,4.64,4.6804,129178,0
+MARA.US,D,20180613,000000,4.72,4.8,4.64,4.72,122999,0
+MARA.US,D,20180614,000000,4.76,4.856,4.6,4.84,156058,0
+MARA.US,D,20180615,000000,4.92,5,4.72,4.84,103923,0
+MARA.US,D,20180618,000000,4.72,4.8,4.68,4.76,72153,0
+MARA.US,D,20180619,000000,4.8,4.836,4.68,4.68,57583,0
+MARA.US,D,20180620,000000,4.64,4.72,4.6,4.6,117403,0
+MARA.US,D,20180621,000000,4.68,4.6804,4.56,4.5888,62918,0
+MARA.US,D,20180622,000000,4.44,4.52,4.2,4.38,91143,0
+MARA.US,D,20180625,000000,4.48,4.48,4.12,4.14,114299,0
+MARA.US,D,20180626,000000,4.08,4.1196,3.72,3.9204,207107,0
+MARA.US,D,20180627,000000,3.88,4.08,3.8408,3.9268,86972,0
+MARA.US,D,20180628,000000,3.9268,3.9996,3.8,3.8,71880,0
+MARA.US,D,20180629,000000,3.8,3.88,3.6,3.6756,132127,0
+MARA.US,D,20180702,000000,3.64,3.76,3.5236,3.76,262763,0
+MARA.US,D,20180703,000000,3.8,3.8012,3.6,3.7011,93233,0
+MARA.US,D,20180705,000000,3.8,3.8,3.6348,3.7152,66861,0
+MARA.US,D,20180706,000000,3.76,3.76,3.534,3.5692,85368,0
+MARA.US,D,20180709,000000,3.44,3.7396,3.44,3.6404,93435,0
+MARA.US,D,20180710,000000,3.68,3.68,3.52,3.5344,84798,0
+MARA.US,D,20180711,000000,3.52,3.554,3.38,3.3804,88514,0
+MARA.US,D,20180712,000000,3.3804,3.4,3.28,3.3648,82869,0
+MARA.US,D,20180713,000000,3.3364,3.6638,3.3216,3.5612,106076,0
+MARA.US,D,20180716,000000,3.56,4.52,3.56,4.04,812851,0
+MARA.US,D,20180717,000000,4.12,5.4,3.6,5,1968638,0
+MARA.US,D,20180718,000000,4.92,5.28,4.32,4.36,1381771,0
+MARA.US,D,20180719,000000,4.48,4.76,4.36,4.56,553753,0
+MARA.US,D,20180720,000000,4.56,4.92,4.36,4.36,352577,0
+MARA.US,D,20180723,000000,4.6,5,4.56,4.74,739707,0
+MARA.US,D,20180724,000000,5.56,6.24,5.32,5.68,4455712,0
+MARA.US,D,20180725,000000,5.36,5.48,4.92,5.02,709491,0
+MARA.US,D,20180726,000000,5.12,5.28,4.84,4.9556,234998,0
+MARA.US,D,20180727,000000,4.72,4.8,4.3364,4.6756,346380,0
+MARA.US,D,20180730,000000,4.56,4.68,4.16,4.52,198946,0
+MARA.US,D,20180731,000000,4.4,4.4,4.08,4.2,175250,0
+MARA.US,D,20180801,000000,4.2,4.2,4.04,4.04,103659,0
+MARA.US,D,20180802,000000,4,4.36,3.92,4.2,153549,0
+MARA.US,D,20180803,000000,4.2,4.32,4.0364,4.12,158593,0
+MARA.US,D,20180806,000000,4.04,4.2,3.94,3.9996,175897,0
+MARA.US,D,20180807,000000,4,4.118,3.96,3.96,127864,0
+MARA.US,D,20180808,000000,3.92,3.96,3.6804,3.8604,173094,0
+MARA.US,D,20180809,000000,3.8264,3.9436,3.72,3.8486,92262,0
+MARA.US,D,20180810,000000,3.84,3.9396,3.8,3.8408,75262,0
+MARA.US,D,20180813,000000,3.88,3.88,3.72,3.856,69936,0
+MARA.US,D,20180814,000000,3.76,3.7996,3.48,3.5996,187053,0
+MARA.US,D,20180815,000000,3.6,3.72,3.32,3.5472,256189,0
+MARA.US,D,20180816,000000,3.6,3.6396,3.32,3.44,114080,0
+MARA.US,D,20180817,000000,3.4,3.6,3.328,3.5668,170713,0
+MARA.US,D,20180820,000000,3.56,3.66,3.4,3.52,80656,0
+MARA.US,D,20180821,000000,3.6,3.6,3.44,3.486,46427,0
+MARA.US,D,20180822,000000,3.56,3.6,3.44,3.568,129365,0
+MARA.US,D,20180823,000000,3.6,3.66,3.38,3.44,134085,0
+MARA.US,D,20180824,000000,3.4,3.5148,3.4,3.5148,110998,0
+MARA.US,D,20180827,000000,3.548,3.72,3.404,3.6408,294738,0
+MARA.US,D,20180828,000000,3.8,4.28,3.8,4,996209,0
+MARA.US,D,20180829,000000,4.04,4.16,3.728,3.88,420162,0
+MARA.US,D,20180830,000000,3.796,3.8,3.6,3.7008,153257,0
+MARA.US,D,20180831,000000,3.7332,4,3.72,3.92,167011,0
+MARA.US,D,20180904,000000,4.16,4.28,3.92,4,528707,0
+MARA.US,D,20180905,000000,3.92,3.92,3.6,3.64,363747,0
+MARA.US,D,20180906,000000,3.48,3.68,3.46,3.6,144635,0
+MARA.US,D,20180907,000000,3.6,3.6004,3.48,3.53,109832,0
+MARA.US,D,20180910,000000,3.48,3.612,3.48,3.558,86130,0
+MARA.US,D,20180911,000000,3.48,3.52,3.37,3.416,115847,0
+MARA.US,D,20180912,000000,3.4,3.4,3.24,3.314,120531,0
+MARA.US,D,20180913,000000,3.356,3.52,3.356,3.44,88210,0
+MARA.US,D,20180914,000000,3.3716,3.4728,3.36,3.368,101687,0
+MARA.US,D,20180917,000000,3.3928,3.396,3.3004,3.32,71240,0
+MARA.US,D,20180918,000000,3.32,3.5292,3.304,3.44,181301,0
+MARA.US,D,20180919,000000,3.36,3.44,3.32,3.32,152130,0
+MARA.US,D,20180920,000000,3.4,3.412,3.32,3.32,89793,0
+MARA.US,D,20180921,000000,3.48,3.48,3.28,3.28,248490,0
+MARA.US,D,20180924,000000,3.336,3.4,3,3.0224,255990,0
+MARA.US,D,20180925,000000,3.08,3.1008,2.8008,2.92,272594,0
+MARA.US,D,20180926,000000,3.04,3.1832,2.92,3.0984,170060,0
+MARA.US,D,20180927,000000,3.04,3.16,2.92,3.0736,179643,0
+MARA.US,D,20180928,000000,2.982,3.08,2.88,2.918,158226,0
+MARA.US,D,20181001,000000,2.954,2.96,2.84,2.8796,86944,0
+MARA.US,D,20181002,000000,2.8404,2.94,2.68,2.748,157611,0
+MARA.US,D,20181003,000000,2.7272,2.748,2.6,2.6792,193969,0
+MARA.US,D,20181004,000000,2.68,2.88,2.64,2.8,144015,0
+MARA.US,D,20181005,000000,2.728,2.86,2.64,2.6988,56870,0
+MARA.US,D,20181008,000000,2.792,2.876,2.6704,2.84,115356,0
+MARA.US,D,20181009,000000,2.8,2.8,2.62,2.68,103332,0
+MARA.US,D,20181010,000000,2.64,2.724,2.52,2.52,99578,0
+MARA.US,D,20181011,000000,2.52,2.52,2.28,2.34,184067,0
+MARA.US,D,20181012,000000,2.4,2.7121,2.36,2.434,174734,0
+MARA.US,D,20181015,000000,2.56,2.6276,2.4012,2.4832,91574,0
+MARA.US,D,20181016,000000,2.4,2.6796,2.3996,2.6,204277,0
+MARA.US,D,20181017,000000,2.48,2.56,2.4024,2.4417,58350,0
+MARA.US,D,20181018,000000,2.5464,2.56,2.36,2.4388,54608,0
+MARA.US,D,20181019,000000,2.56,2.598,2.4,2.5204,101351,0
+MARA.US,D,20181022,000000,2.56,2.752,2.5596,2.604,172536,0
+MARA.US,D,20181023,000000,2.6,2.6648,2.4,2.5388,86194,0
+MARA.US,D,20181024,000000,2.5388,2.76,2.444,2.4808,102941,0
+MARA.US,D,20181025,000000,2.6224,2.68,2.52,2.5608,82323,0
+MARA.US,D,20181026,000000,2.5544,2.708,2.4708,2.656,86523,0
+MARA.US,D,20181029,000000,2.72,2.72,2.32,2.32,115257,0
+MARA.US,D,20181030,000000,2.384,2.384,2.2,2.3404,84684,0
+MARA.US,D,20181031,000000,2.3204,2.36,2.228,2.352,53650,0
+MARA.US,D,20181101,000000,2.4,2.6204,2.3608,2.56,99333,0
+MARA.US,D,20181102,000000,2.6196,2.68,2.5332,2.644,73126,0
+MARA.US,D,20181105,000000,2.76,3.08,2.7,2.912,361794,0
+MARA.US,D,20181106,000000,2.904,3.446,2.904,3.2292,568023,0
+MARA.US,D,20181107,000000,3.48,3.5992,3.2468,3.476,399531,0
+MARA.US,D,20181108,000000,3.3064,3.4,3.04,3.044,217265,0
+MARA.US,D,20181109,000000,2.8804,2.984,2.8012,2.9208,109201,0
+MARA.US,D,20181112,000000,3,3,2.8,2.808,86642,0
+MARA.US,D,20181113,000000,2.68,2.8,2.68,2.7332,75810,0
+MARA.US,D,20181114,000000,2.7896,2.836,2.6,2.6588,96663,0
+MARA.US,D,20181115,000000,2.7928,2.8,2.48,2.6776,82968,0
+MARA.US,D,20181116,000000,2.72,2.8,2.596,2.6824,52492,0
+MARA.US,D,20181119,000000,2.6424,2.7032,2.4804,2.5624,87240,0
+MARA.US,D,20181120,000000,2.52,2.5536,2.454,2.4872,53970,0
+MARA.US,D,20181121,000000,2.4,2.56,2.4,2.4208,81383,0
+MARA.US,D,20181123,000000,2.4,2.4,2.2804,2.3264,41513,0
+MARA.US,D,20181126,000000,2.4,2.5581,2.32,2.36,45955,0
+MARA.US,D,20181127,000000,2.36,2.4412,2.324,2.3872,39754,0
+MARA.US,D,20181128,000000,2.4,2.68,2.4,2.64,171493,0
+MARA.US,D,20181129,000000,2.6,2.72,2.5204,2.6,48942,0
+MARA.US,D,20181130,000000,2.532,2.6,2.44,2.4696,41208,0
+MARA.US,D,20181203,000000,2.44,2.518,2.32,2.4312,70634,0
+MARA.US,D,20181204,000000,2.3604,2.4396,2.32,2.32,37969,0
+MARA.US,D,20181206,000000,2.2804,2.32,2.2,2.2276,56628,0
+MARA.US,D,20181207,000000,2.2276,2.2756,1.966,2.0136,179549,0
+MARA.US,D,20181210,000000,2.04,2.142,2,2.0124,63892,0
+MARA.US,D,20181211,000000,2.08,2.1044,1.9604,1.98,51736,0
+MARA.US,D,20181212,000000,2.08,2.16,2,2.0804,130056,0
+MARA.US,D,20181213,000000,2.0044,2.1076,1.8,1.8084,104253,0
+MARA.US,D,20181214,000000,1.8988,1.8988,1.64,1.7108,66116,0
+MARA.US,D,20181217,000000,1.8436,1.98,1.68,1.84,185213,0
+MARA.US,D,20181218,000000,1.936,2,1.68,1.68,129735,0
+MARA.US,D,20181219,000000,1.842,2.08,1.84,1.856,245878,0
+MARA.US,D,20181220,000000,1.92,2,1.6116,1.72,149888,0
+MARA.US,D,20181221,000000,1.8,1.8084,1.64,1.668,109636,0
+MARA.US,D,20181224,000000,1.4472,1.5996,1.4472,1.552,74414,0
+MARA.US,D,20181226,000000,1.44,1.6,1.4204,1.56,58467,0
+MARA.US,D,20181227,000000,1.56,1.6,1.44,1.552,92797,0
+MARA.US,D,20181228,000000,1.52,1.6788,1.48,1.608,79075,0
+MARA.US,D,20181231,000000,1.65,1.65,1.44,1.4488,126261,0
+MARA.US,D,20190102,000000,1.512,1.56,1.4524,1.5252,66179,0
+MARA.US,D,20190103,000000,1.5696,1.582,1.52,1.52,33217,0
+MARA.US,D,20190104,000000,1.52,1.64,1.52,1.6116,53212,0
+MARA.US,D,20190107,000000,1.6576,1.72,1.52,1.672,143092,0
+MARA.US,D,20190108,000000,1.6476,1.876,1.6476,1.7024,70736,0
+MARA.US,D,20190109,000000,1.7872,1.7872,1.6124,1.6836,31238,0
+MARA.US,D,20190110,000000,1.716,1.76,1.6,1.608,53637,0
+MARA.US,D,20190111,000000,1.6208,1.68,1.528,1.56,59545,0
+MARA.US,D,20190114,000000,1.6,1.6356,1.52,1.52,58075,0
+MARA.US,D,20190115,000000,1.5516,1.58,1.484,1.5096,42204,0
+MARA.US,D,20190116,000000,1.4864,1.508,1.448,1.4802,31905,0
+MARA.US,D,20190117,000000,1.48,1.4916,1.464,1.464,35869,0
+MARA.US,D,20190118,000000,1.49,1.556,1.452,1.532,45788,0
+MARA.US,D,20190122,000000,1.56,1.5624,1.466,1.472,25273,0
+MARA.US,D,20190123,000000,1.52,1.7196,1.4804,1.6372,229453,0
+MARA.US,D,20190124,000000,1.6276,1.6392,1.5004,1.5872,74485,0
+MARA.US,D,20190125,000000,1.548,1.6,1.4804,1.502,34166,0
+MARA.US,D,20190128,000000,1.476,1.56,1.44,1.472,51218,0
+MARA.US,D,20190129,000000,1.476,1.476,1.4,1.44,32174,0
+MARA.US,D,20190130,000000,1.4472,1.47,1.36,1.4,70845,0
+MARA.US,D,20190131,000000,1.4068,1.41,1.3166,1.3604,63329,0
+MARA.US,D,20190201,000000,1.3604,1.3668,1.32,1.36,15557,0
+MARA.US,D,20190204,000000,1.344,1.88,1.344,1.88,343260,0
+MARA.US,D,20190205,000000,1.88,1.88,1.56,1.6488,287841,0
+MARA.US,D,20190206,000000,1.6984,1.6984,1.52,1.584,82279,0
+MARA.US,D,20190207,000000,1.6,1.6,1.44,1.544,33054,0
+MARA.US,D,20190208,000000,1.488,2.3056,1.48,2.06,956738,0
+MARA.US,D,20190211,000000,2.2,2.28,2,2.0176,376185,0
+MARA.US,D,20190212,000000,2.0004,2.304,2.0004,2.28,136306,0
+MARA.US,D,20190213,000000,2.3596,2.36,2.08,2.12,131410,0
+MARA.US,D,20190214,000000,2.112,2.2508,2,2.08,224564,0
+MARA.US,D,20190215,000000,2.12,2.2404,2.0624,2.16,105260,0
+MARA.US,D,20190219,000000,2.4,3.14,2.4,2.9196,1368573,0
+MARA.US,D,20190220,000000,2.74,2.92,2.484,2.82,626649,0
+MARA.US,D,20190221,000000,2.602,2.762,2.48,2.534,127283,0
+MARA.US,D,20190222,000000,2.6044,2.9668,2.6044,2.9596,387610,0
+MARA.US,D,20190225,000000,2.76,2.92,2.52,2.7796,378196,0
+MARA.US,D,20190226,000000,2.7128,2.76,2.564,2.6,143773,0
+MARA.US,D,20190227,000000,2.56,2.68,2.56,2.56,77040,0
+MARA.US,D,20190228,000000,2.638,2.68,2.4412,2.532,124608,0
+MARA.US,D,20190301,000000,2.61,2.7596,2.56,2.5796,80395,0
+MARA.US,D,20190304,000000,2.5448,2.5996,2.444,2.4796,89897,0
+MARA.US,D,20190305,000000,2.6,2.6976,2.6,2.6,157195,0
+MARA.US,D,20190306,000000,2.642,2.642,2.4,2.44,71219,0
+MARA.US,D,20190307,000000,2.48,2.66,2.4,2.56,109230,0
+MARA.US,D,20190308,000000,2.56,2.64,2.4404,2.5156,78299,0
+MARA.US,D,20190311,000000,2.52,2.5784,2.42,2.47,93345,0
+MARA.US,D,20190312,000000,2.442,2.56,2.44,2.4796,71433,0
+MARA.US,D,20190313,000000,2.6,2.6,2.3368,2.4376,51435,0
+MARA.US,D,20190314,000000,2.434,2.4788,2.32,2.3796,40669,0
+MARA.US,D,20190315,000000,2.28,2.48,2.28,2.4012,108549,0
+MARA.US,D,20190318,000000,2.56,2.56,2.404,2.4608,86511,0
+MARA.US,D,20190319,000000,2.6,2.6,2.5,2.53,103325,0
+MARA.US,D,20190320,000000,2.508,2.5923,2.46,2.54,55966,0
+MARA.US,D,20190321,000000,2.54,2.544,2.4044,2.4556,67307,0
+MARA.US,D,20190322,000000,2.4556,2.4668,2.28,2.2948,114997,0
+MARA.US,D,20190325,000000,2.388,2.388,1.86,1.9877,116515,0
+MARA.US,D,20190326,000000,1.92,2.16,1.92,2.0016,55678,0
+MARA.US,D,20190327,000000,2.1016,2.2876,2.04,2.052,71409,0
+MARA.US,D,20190328,000000,2.1176,2.196,2.0804,2.1,28939,0
+MARA.US,D,20190329,000000,2.2,2.2316,2.04,2.082,59986,0
+MARA.US,D,20190401,000000,2.12,2.386,2.0884,2.28,132331,0
+MARA.US,D,20190402,000000,2.82,3.08,2.6,2.712,1005083,0
+MARA.US,D,20190403,000000,2.96,3.1996,2.7337,3.04,905770,0
+MARA.US,D,20190404,000000,2.86,2.98,2.56,2.6,391660,0
+MARA.US,D,20190405,000000,2.8,2.9,2.4424,2.5908,373820,0
+MARA.US,D,20190408,000000,2.31,2.87,2.15,2.77,1664531,0
+MARA.US,D,20190409,000000,2.77,2.89,2.61,2.71,429460,0
+MARA.US,D,20190410,000000,2.58,3.97,2.57,3.86,2794288,0
+MARA.US,D,20190411,000000,3.4,3.47,3.05,3.19,1108924,0
+MARA.US,D,20190412,000000,3.25,3.79,3.2,3.31,1427808,0
+MARA.US,D,20190415,000000,3.29,3.471,3,3,641223,0
+MARA.US,D,20190416,000000,2.99,3.2775,2.6,3.17,812702,0
+MARA.US,D,20190417,000000,3.26,3.35,2.8,2.98,895384,0
+MARA.US,D,20190418,000000,3.07,3.4,2.98,3.3,751449,0
+MARA.US,D,20190422,000000,3.23,3.45,3.11,3.26,859662,0
+MARA.US,D,20190423,000000,3.5,3.68,3.33,3.44,1203116,0
+MARA.US,D,20190424,000000,3.35,3.36,3.1,3.1,759586,0
+MARA.US,D,20190425,000000,3.15,3.1995,2.88,3,863263,0
+MARA.US,D,20190426,000000,2.9,2.9,2.7,2.74,465873,0
+MARA.US,D,20190429,000000,2.75,2.91,2.7,2.86,194915,0
+MARA.US,D,20190430,000000,2.88,3.05,2.86,2.95,269243,0
+MARA.US,D,20190501,000000,2.98,2.98,2.75,2.83,267237,0
+MARA.US,D,20190502,000000,2.9,2.9596,2.752,2.93,292360,0
+MARA.US,D,20190503,000000,3.11,3.28,2.9,2.94,1277619,0
+MARA.US,D,20190506,000000,2.8,2.99,2.72,2.94,173140,0
+MARA.US,D,20190507,000000,2.97,3.0501,2.82,2.85,311271,0
+MARA.US,D,20190508,000000,2.82,2.95,2.77,2.91,126862,0
+MARA.US,D,20190509,000000,2.83,2.8996,2.7372,2.84,208958,0
+MARA.US,D,20190510,000000,2.87,2.98,2.65,2.92,637069,0
+MARA.US,D,20190513,000000,3.11,3.85,3.03,3.38,6488617,0
+MARA.US,D,20190514,000000,3.54,3.75,3.15,3.18,2234233,0
+MARA.US,D,20190515,000000,3.12,3.31,3.07,3.22,738046,0
+MARA.US,D,20190516,000000,3.2,3.3,3.11,3.29,445543,0
+MARA.US,D,20190517,000000,3,3.1801,2.9,2.95,396238,0
+MARA.US,D,20190520,000000,2.98,3.12,2.97,3.12,164401,0
+MARA.US,D,20190521,000000,3.1,3.15,3,3.01,347804,0
+MARA.US,D,20190522,000000,3,3.01,2.8815,2.97,163488,0
+MARA.US,D,20190523,000000,2.91,2.92,2.79,2.86,142674,0
+MARA.US,D,20190524,000000,2.86,3.0199,2.85,2.98,125659,0
+MARA.US,D,20190528,000000,3.08,3.24,2.75,2.96,640218,0
+MARA.US,D,20190529,000000,2.9,2.9184,2.8,2.84,213873,0
+MARA.US,D,20190530,000000,2.82,3.08,2.75,2.92,893044,0
+MARA.US,D,20190531,000000,2.84,2.8937,2.62,2.73,380350,0
+MARA.US,D,20190603,000000,2.71,2.71,2.46,2.47,314303,0
+MARA.US,D,20190604,000000,2.35,2.3655,2.07,2.16,384678,0
+MARA.US,D,20190605,000000,2.17,2.2756,2.1003,2.2,93745,0
+MARA.US,D,20190606,000000,2.2,2.2,1.92,2.02,268188,0
+MARA.US,D,20190607,000000,2.05,2.205,2.05,2.15,195158,0
+MARA.US,D,20190610,000000,2.15,2.1708,2.0201,2.11,133001,0
+MARA.US,D,20190611,000000,2.08,2.18,2,2.06,69767,0
+MARA.US,D,20190612,000000,2.04,2.15,1.95,2.07,111310,0
+MARA.US,D,20190613,000000,2.07,2.2914,2.01,2.18,302571,0
+MARA.US,D,20190614,000000,2.19,2.45,2.19,2.32,293247,0
+MARA.US,D,20190617,000000,2.45,2.57,2.21,2.22,274459,0
+MARA.US,D,20190618,000000,2.22,2.2599,2.06,2.17,175401,0
+MARA.US,D,20190619,000000,2.17,2.1839,2.07,2.11,73631,0
+MARA.US,D,20190620,000000,2.15,2.25,2.1201,2.22,159343,0
+MARA.US,D,20190621,000000,2.3,2.3399,2.1,2.17,208616,0
+MARA.US,D,20190624,000000,2.26,2.59,2.1533,2.48,871031,0
+MARA.US,D,20190625,000000,2.58,2.75,2.55,2.67,581721,0
+MARA.US,D,20190626,000000,2.8,3.49,2.8,3.45,2383143,0
+MARA.US,D,20190627,000000,2.89,3.0903,2.61,2.71,899696,0
+MARA.US,D,20190628,000000,2.81,2.91,2.76,2.89,461521,0
+MARA.US,D,20190701,000000,2.8,2.8,2.5,2.65,374067,0
+MARA.US,D,20190702,000000,2.63,2.9499,2.53,2.8,213551,0
+MARA.US,D,20190703,000000,2.9,2.94,2.71,2.77,136985,0
+MARA.US,D,20190705,000000,2.75,2.78,2.68,2.76,64353,0
+MARA.US,D,20190708,000000,2.83,2.88,2.6303,2.85,301224,0
+MARA.US,D,20190709,000000,2.85,2.8758,2.66,2.73,270881,0
+MARA.US,D,20190710,000000,2.74,2.83,2.56,2.64,209416,0
+MARA.US,D,20190711,000000,2.62,2.62,2.44,2.47,159804,0
+MARA.US,D,20190712,000000,2.44,2.49,2.22,2.37,267910,0
+MARA.US,D,20190715,000000,2.33,2.42,2.26,2.34,230332,0
+MARA.US,D,20190716,000000,2.32,2.4,2.19,2.23,122959,0
+MARA.US,D,20190717,000000,2.2,2.3492,2.19,2.19,123711,0
+MARA.US,D,20190718,000000,2.19,2.3323,2.15,2.28,223593,0
+MARA.US,D,20190719,000000,2.21,2.27,2.1798,2.18,132334,0
+MARA.US,D,20190722,000000,2.11,2.15,2.04,2.1,170376,0
+MARA.US,D,20190723,000000,2.2,2.22,2.09,2.15,94616,0
+MARA.US,D,20190724,000000,2.16,2.17,2.0818,2.16,108698,0
+MARA.US,D,20190725,000000,2.14,2.17,2.06,2.15,53812,0
+MARA.US,D,20190726,000000,2.1,2.15,2.1,2.12,45965,0
+MARA.US,D,20190729,000000,2.12,2.18,2.02,2.11,98026,0
+MARA.US,D,20190730,000000,2.09,2.17,2.09,2.17,46339,0
+MARA.US,D,20190731,000000,2.13,2.25,2.09,2.09,173797,0
+MARA.US,D,20190801,000000,2.2,2.201,2.0541,2.06,141754,0
+MARA.US,D,20190802,000000,2.1,2.22,2.05,2.1,94901,0
+MARA.US,D,20190805,000000,2.23,2.27,2.0701,2.1,258557,0
+MARA.US,D,20190806,000000,2.14,2.14,2.02,2.04,112073,0
+MARA.US,D,20190807,000000,2,2.11,2,2.02,140359,0
+MARA.US,D,20190808,000000,2.09,2.11,2,2.09,60428,0
+MARA.US,D,20190809,000000,2.07,2.1067,2,2.07,25968,0
+MARA.US,D,20190812,000000,2.05,2.0899,2.01,2.02,38192,0
+MARA.US,D,20190813,000000,2,2.09,1.92,2.06,134927,0
+MARA.US,D,20190814,000000,2.08,2.18,1.92,1.97,227936,0
+MARA.US,D,20190815,000000,1.96,2.01,1.92,1.9401,27307,0
+MARA.US,D,20190816,000000,1.92,1.99,1.9,1.9,63702,0
+MARA.US,D,20190819,000000,1.88,1.97,1.77,1.7801,171025,0
+MARA.US,D,20190820,000000,1.76,1.8,1.71,1.71,86251,0
+MARA.US,D,20190821,000000,1.69,1.71,1.63,1.66,63677,0
+MARA.US,D,20190822,000000,1.66,1.85,1.57,1.77,121397,0
+MARA.US,D,20190823,000000,1.79,1.79,1.68,1.7,29525,0
+MARA.US,D,20190826,000000,1.7,1.7106,1.62,1.62,84521,0
+MARA.US,D,20190827,000000,1.64,1.7,1.56,1.56,43024,0
+MARA.US,D,20190828,000000,1.71,1.71,1.5501,1.62,199587,0
+MARA.US,D,20190829,000000,1.6,1.6399,1.55,1.57,59389,0
+MARA.US,D,20190830,000000,1.61,1.88,1.545,1.67,180606,0
+MARA.US,D,20190903,000000,1.68,1.84,1.68,1.75,141003,0
+MARA.US,D,20190904,000000,1.76,1.84,1.65,1.81,96808,0
+MARA.US,D,20190905,000000,1.77,1.86,1.75,1.82,52196,0
+MARA.US,D,20190906,000000,1.82,1.9,1.82,1.83,74096,0
+MARA.US,D,20190909,000000,1.81,1.91,1.76,1.81,45232,0
+MARA.US,D,20190910,000000,1.81,1.9099,1.81,1.83,44243,0
+MARA.US,D,20190911,000000,1.82,1.92,1.82,1.84,48890,0
+MARA.US,D,20190912,000000,1.88,1.93,1.81,1.91,37536,0
+MARA.US,D,20190913,000000,1.87,1.93,1.84,1.89,64906,0
+MARA.US,D,20190916,000000,1.91,1.93,1.8,1.88,71821,0
+MARA.US,D,20190917,000000,1.84,1.8999,1.79,1.87,47376,0
+MARA.US,D,20190918,000000,1.84,1.88,1.81,1.82,32795,0
+MARA.US,D,20190919,000000,1.81,1.9199,1.81,1.81,18878,0
+MARA.US,D,20190920,000000,1.8205,1.85,1.8,1.8,27191,0
+MARA.US,D,20190923,000000,1.84,1.84,1.7,1.74,44182,0
+MARA.US,D,20190924,000000,1.75,1.78,1.63,1.67,46506,0
+MARA.US,D,20190925,000000,1.66,1.81,1.61,1.79,46621,0
+MARA.US,D,20190926,000000,1.76,1.79,1.66,1.71,27983,0
+MARA.US,D,20190927,000000,1.71,1.79,1.7,1.71,16646,0
+MARA.US,D,20190930,000000,1.73,1.78,1.6906,1.75,39502,0
+MARA.US,D,20191001,000000,1.76,1.79,1.6913,1.73,23410,0
+MARA.US,D,20191002,000000,1.76,1.78,1.62,1.66,45771,0
+MARA.US,D,20191003,000000,1.66,1.7,1.57,1.65,33528,0
+MARA.US,D,20191004,000000,1.67,1.71,1.67,1.68,17589,0
+MARA.US,D,20191007,000000,1.66,1.7,1.615,1.65,19169,0
+MARA.US,D,20191008,000000,1.7089,1.7089,1.63,1.63,8996,0
+MARA.US,D,20191009,000000,1.66,1.78,1.6,1.73,66607,0
+MARA.US,D,20191010,000000,1.71,1.77,1.68,1.72,11230,0
+MARA.US,D,20191011,000000,1.71,1.7131,1.57,1.66,29078,0
+MARA.US,D,20191014,000000,1.66,1.69,1.5802,1.65,8888,0
+MARA.US,D,20191015,000000,1.66,1.66,1.61,1.65,24339,0
+MARA.US,D,20191016,000000,1.62,1.6356,1.58,1.6,29138,0
+MARA.US,D,20191017,000000,1.62,1.68,1.61,1.63,46741,0
+MARA.US,D,20191018,000000,1.63,1.66,1.5857,1.62,10839,0
+MARA.US,D,20191021,000000,1.6,1.66,1.59,1.625,26351,0
+MARA.US,D,20191022,000000,1.6062,1.6375,1.12,1.32,326082,0
+MARA.US,D,20191023,000000,1.35,1.35,1.2,1.25,113610,0
+MARA.US,D,20191024,000000,1.28,1.3063,1.21,1.26,29137,0
+MARA.US,D,20191025,000000,1.27,1.55,1.26,1.54,363913,0
+MARA.US,D,20191028,000000,1.7,1.75,1.56,1.56,202693,0
+MARA.US,D,20191029,000000,1.59,1.59,1.45,1.48,83597,0
+MARA.US,D,20191030,000000,1.5,1.5,1.39,1.39,41834,0
+MARA.US,D,20191031,000000,1.41,1.42,1.28,1.35,43675,0
+MARA.US,D,20191101,000000,1.34,1.46,1.34,1.375,28505,0
+MARA.US,D,20191104,000000,1.36,1.46,1.36,1.42,129083,0
+MARA.US,D,20191105,000000,1.41,1.46,1.38,1.44,65459,0
+MARA.US,D,20191106,000000,1.44,1.48,1.38,1.38,13231,0
+MARA.US,D,20191107,000000,1.38,1.4,1.32,1.32,24939,0
+MARA.US,D,20191108,000000,1.39,1.39,1.28,1.33,54477,0
+MARA.US,D,20191111,000000,1.32,1.32,1.24,1.24,41669,0
+MARA.US,D,20191112,000000,1.25,1.3171,1.24,1.26,26811,0
+MARA.US,D,20191113,000000,1.24,1.2499,1.19,1.2298,71230,0
+MARA.US,D,20191114,000000,1.25,1.25,1.165,1.19,60603,0
+MARA.US,D,20191115,000000,1.19,1.2099,1.13,1.14,62505,0
+MARA.US,D,20191118,000000,1.13,1.14,1.02,1.03,93516,0
+MARA.US,D,20191119,000000,0.98,1.1,0.98,0.99,101361,0
+MARA.US,D,20191120,000000,1.01,1.06,0.92,0.9855,96070,0
+MARA.US,D,20191121,000000,0.952,1,0.94,1,82320,0
+MARA.US,D,20191122,000000,0.99,1.11,0.95,1.09,115351,0
+MARA.US,D,20191125,000000,1.06,1.4,1.0074,1.4,412794,0
+MARA.US,D,20191126,000000,1.33,1.38,1.255,1.34,153705,0
+MARA.US,D,20191127,000000,1.33,1.3899,1.21,1.25,86631,0
+MARA.US,D,20191129,000000,1.28,1.32,1.21,1.28,36874,0
+MARA.US,D,20191202,000000,1.23,1.32,1.23,1.31,30211,0
+MARA.US,D,20191203,000000,1.25,1.32,1.22,1.3,26033,0
+MARA.US,D,20191204,000000,1.28,1.3,1.2545,1.26,29345,0
+MARA.US,D,20191205,000000,1.25,1.28,1.25,1.26,5593,0
+MARA.US,D,20191206,000000,1.24,1.26,1.1,1.14,91621,0
+MARA.US,D,20191209,000000,1.2,1.21,1.05,1.08,121742,0
+MARA.US,D,20191210,000000,1.05,1.05,0.99,1.03,180620,0
+MARA.US,D,20191211,000000,0.99,1.19,0.99,1.1,322766,0
+MARA.US,D,20191212,000000,1.09,1.09,1.03,1.04,148145,0
+MARA.US,D,20191213,000000,1.03,1.05,0.8985,1.05,189615,0
+MARA.US,D,20191216,000000,1.01,1.03,0.99,0.9929,58212,0
+MARA.US,D,20191217,000000,0.999,1.03,0.95,0.985,110593,0
+MARA.US,D,20191218,000000,0.9501,1.05,0.9501,1.02,152609,0
+MARA.US,D,20191219,000000,1.04,1.04,0.96,0.9738,144062,0
+MARA.US,D,20191220,000000,0.9709,0.99,0.9561,0.9561,60858,0
+MARA.US,D,20191223,000000,0.9601,0.99,0.9145,0.9486,143009,0
+MARA.US,D,20191224,000000,0.927,0.95,0.92,0.926,42938,0
+MARA.US,D,20191226,000000,0.933,0.9547,0.9,0.918,67596,0
+MARA.US,D,20191227,000000,0.91,0.9299,0.856,0.9,135225,0
+MARA.US,D,20191230,000000,0.889,0.91,0.86,0.8996,85069,0
+MARA.US,D,20191231,000000,0.86,0.90867,0.86,0.8814,140391,0
+MARA.US,D,20200102,000000,0.8814,1.0799,0.8814,1.05,448717,0
+MARA.US,D,20200103,000000,0.99,1,0.9296,0.955,127994,0
+MARA.US,D,20200106,000000,0.96,1.056,0.96,0.97,192117,0
+MARA.US,D,20200107,000000,0.98,1.12,0.98,1.09,1069199,0
+MARA.US,D,20200108,000000,1.13,1.13,0.92,0.9476,487875,0
+MARA.US,D,20200109,000000,0.9022,0.95,0.9,0.93,129540,0
+MARA.US,D,20200110,000000,0.96,0.9899,0.92493,0.9301,186384,0
+MARA.US,D,20200113,000000,0.93,0.9572,0.9,0.9113,92480,0
+MARA.US,D,20200114,000000,0.95,1.03,0.95,0.985,346337,0
+MARA.US,D,20200115,000000,1.05,1.05,0.9659,0.9878,107207,0
+MARA.US,D,20200116,000000,0.99,1.04,0.94,1.0175,138166,0
+MARA.US,D,20200117,000000,0.99,1.04,0.9899,1.035,140090,0
+MARA.US,D,20200121,000000,1.02,1.04,0.97,0.9803,138136,0
+MARA.US,D,20200122,000000,0.97,1.01,0.97,0.9829,54957,0
+MARA.US,D,20200123,000000,0.97,0.9701,0.9403,0.941,77993,0
+MARA.US,D,20200124,000000,0.9401,0.9501,0.9201,0.9279,91082,0
+MARA.US,D,20200127,000000,0.91,1,0.91,0.9522,103080,0
+MARA.US,D,20200128,000000,0.97,1.12,0.97,1.01,510709,0
+MARA.US,D,20200129,000000,1.04,1.04,0.97,0.9883,85163,0
+MARA.US,D,20200130,000000,0.99,1.1,0.96,1.07,238132,0
+MARA.US,D,20200131,000000,1.1,1.1,0.9905,1.04,163452,0
+MARA.US,D,20200203,000000,1.04,1.06,1,1.02,102910,0
+MARA.US,D,20200204,000000,1.05,1.05,0.99,1.02,63292,0
+MARA.US,D,20200205,000000,1.05,1.17,1.05,1.15,433722,0
+MARA.US,D,20200206,000000,1.18,1.2,1.08,1.11,259151,0
+MARA.US,D,20200207,000000,1.1,1.2,1.1,1.14,96109,0
+MARA.US,D,20200210,000000,1.2,1.22,1.08,1.11,199700,0
+MARA.US,D,20200211,000000,1.11,1.28,1.1,1.18,415459,0
+MARA.US,D,20200212,000000,1.22,1.35,1.218,1.26,449392,0
+MARA.US,D,20200213,000000,1.27,1.34,1.22,1.249,128977,0
+MARA.US,D,20200214,000000,1.25,1.3,1.24,1.25,92759,0
+MARA.US,D,20200218,000000,1.18,1.22,1.0622,1.11,302967,0
+MARA.US,D,20200219,000000,1.19,1.19,1.015,1.07,224363,0
+MARA.US,D,20200220,000000,1.04,1.0503,1,1.04,101454,0
+MARA.US,D,20200221,000000,1.01,1.0521,1,1.03,87577,0
+MARA.US,D,20200224,000000,1,1.04,0.96,0.98305,150447,0
+MARA.US,D,20200225,000000,0.9809,1.003,0.9522,0.9523,48910,0
+MARA.US,D,20200226,000000,0.9522,0.99,0.9522,0.9648,113684,0
+MARA.US,D,20200227,000000,0.96,0.96,0.8,0.9323,197547,0
+MARA.US,D,20200228,000000,0.8371,0.8999,0.83,0.8597,141583,0
+MARA.US,D,20200302,000000,0.8663,0.92,0.86,0.87607,59798,0
+MARA.US,D,20200303,000000,0.9,0.92,0.85,0.9,81176,0
+MARA.US,D,20200304,000000,0.9,0.91,0.86498,0.91,27822,0
+MARA.US,D,20200305,000000,0.95,0.95,0.89,0.909799,58971,0
+MARA.US,D,20200306,000000,0.9192,0.93,0.87,0.89,82023,0
+MARA.US,D,20200309,000000,0.78,0.78,0.63,0.717,161541,0
+MARA.US,D,20200310,000000,0.73,0.75,0.72,0.74,52710,0
+MARA.US,D,20200311,000000,0.739,0.7759,0.7,0.715,60646,0
+MARA.US,D,20200312,000000,0.69,0.69,0.5223,0.54,162450,0
+MARA.US,D,20200313,000000,0.616,0.623,0.525,0.59504,89091,0
+MARA.US,D,20200316,000000,0.3522,0.5496,0.3522,0.4884,135966,0
+MARA.US,D,20200317,000000,0.51,0.52,0.4801,0.4802,73718,0
+MARA.US,D,20200318,000000,0.49,0.52,0.38,0.396302,49189,0
+MARA.US,D,20200319,000000,0.401,0.48,0.401,0.48,85933,0
+MARA.US,D,20200320,000000,0.4646,0.589,0.44,0.5163,115927,0
+MARA.US,D,20200323,000000,0.5271,0.56,0.45,0.45,97331,0
+MARA.US,D,20200324,000000,0.4832,0.54,0.45,0.5164,136358,0
+MARA.US,D,20200325,000000,0.53,0.53,0.488,0.5,88436,0
+MARA.US,D,20200326,000000,0.51,0.54,0.5,0.52,89566,0
+MARA.US,D,20200327,000000,0.5138,0.54,0.4898,0.5,125444,0
+MARA.US,D,20200330,000000,0.525,0.525,0.4601,0.49,85088,0
+MARA.US,D,20200331,000000,0.4981,0.4999,0.4,0.45,99260,0
+MARA.US,D,20200401,000000,0.46,0.48,0.3904,0.4,85275,0
+MARA.US,D,20200402,000000,0.4058,0.46489,0.4058,0.4501,208057,0
+MARA.US,D,20200403,000000,0.46,0.47,0.44,0.4595,39766,0
+MARA.US,D,20200406,000000,0.504,0.5165,0.45,0.5,914891,0
+MARA.US,D,20200407,000000,0.51,0.57,0.4701,0.495,1044328,0
+MARA.US,D,20200408,000000,0.4701,0.5,0.43,0.4798,227106,0
+MARA.US,D,20200409,000000,0.48,0.487,0.44001,0.4599,154345,0
+MARA.US,D,20200413,000000,0.46,0.4601,0.4302,0.442,128211,0
+MARA.US,D,20200414,000000,0.4537,0.47,0.4003,0.445411,157777,0
+MARA.US,D,20200415,000000,0.4526,0.4614,0.4061,0.445,173455,0
+MARA.US,D,20200416,000000,0.448,0.49,0.4156,0.43,835641,0
+MARA.US,D,20200417,000000,0.46,0.46,0.42,0.4251,220067,0
+MARA.US,D,20200420,000000,0.42,0.4449,0.42,0.43,175536,0
+MARA.US,D,20200421,000000,0.4313,0.45,0.38,0.418,342894,0
+MARA.US,D,20200422,000000,0.43,0.43,0.4,0.4198,109827,0
+MARA.US,D,20200423,000000,0.4253,0.5,0.401101,0.4997,3280333,0
+MARA.US,D,20200424,000000,0.4847,0.4847,0.425,0.47,663751,0
+MARA.US,D,20200427,000000,0.505,0.505,0.45,0.4599,581427,0
+MARA.US,D,20200428,000000,0.4599,0.47,0.4324,0.4403,313949,0
+MARA.US,D,20200429,000000,0.475,0.548,0.4603,0.479,3810795,0
+MARA.US,D,20200430,000000,0.498,0.498,0.428,0.45,1285131,0
+MARA.US,D,20200501,000000,0.45,0.45,0.41,0.439,483832,0
+MARA.US,D,20200504,000000,0.4599,0.4599,0.411,0.426,558010,0
+MARA.US,D,20200505,000000,0.444,0.496,0.43,0.45,6301469,0
+MARA.US,D,20200506,000000,0.51,0.62,0.4709,0.5199,8662798,0
+MARA.US,D,20200507,000000,0.55,0.695,0.525,0.6738,9859083,0
+MARA.US,D,20200508,000000,0.73,1.12,0.68,0.895,32788974,0
+MARA.US,D,20200511,000000,0.8,0.834,0.7,0.76,9326952,0
+MARA.US,D,20200512,000000,0.714,0.75,0.61,0.6243,4664964,0
+MARA.US,D,20200513,000000,0.66,0.74,0.6239,0.739,7862972,0
+MARA.US,D,20200514,000000,0.85,1.05,0.758,0.8597,20875617,0
+MARA.US,D,20200515,000000,0.7799,0.84,0.7158,0.8,3576441,0
+MARA.US,D,20200518,000000,0.861,0.87,0.78,0.81,2733261,0
+MARA.US,D,20200519,000000,0.82,0.8602,0.791,0.8055,2770645,0
+MARA.US,D,20200520,000000,0.845,0.94,0.805,0.83,6305180,0
+MARA.US,D,20200521,000000,0.796,0.81,0.7,0.709,3494322,0
+MARA.US,D,20200522,000000,0.71,0.74,0.7,0.7295,1786908,0
+MARA.US,D,20200526,000000,0.71,0.72,0.6601,0.7194,1907576,0
+MARA.US,D,20200527,000000,0.73,0.75,0.7022,0.72,1979835,0
+MARA.US,D,20200528,000000,0.748,0.76,0.71,0.7332,2930365,0
+MARA.US,D,20200529,000000,0.7733,0.7788,0.682,0.7,1880596,0
+MARA.US,D,20200601,000000,0.7166,0.75,0.71,0.73,4256717,0
+MARA.US,D,20200602,000000,0.8777,0.98,0.7901,0.82,14269485,0
+MARA.US,D,20200603,000000,0.961,0.9701,0.8407,0.92,12774849,0
+MARA.US,D,20200604,000000,0.9075,1.18,0.86,1.09,11848177,0
+MARA.US,D,20200605,000000,1.05,1.0601,0.9211,1,3812076,0
+MARA.US,D,20200608,000000,0.9898,0.9898,0.9003,0.9134,3241079,0
+MARA.US,D,20200609,000000,0.95,0.95,0.88,0.9,2493541,0
+MARA.US,D,20200610,000000,1.04,1.4,0.97,1.25,35201011,0
+MARA.US,D,20200611,000000,1,1.09,0.9,0.93,7838841,0
+MARA.US,D,20200612,000000,1.01,1.02,0.91,0.9301,2969608,0
+MARA.US,D,20200615,000000,0.95,1.02,0.91,0.9496,5714631,0
+MARA.US,D,20200616,000000,1,1.01,0.9054,0.9389,2845150,0
+MARA.US,D,20200617,000000,0.93,0.9425,0.871,0.876,2763729,0
+MARA.US,D,20200618,000000,0.8783,0.9097,0.84,0.86,1584071,0
+MARA.US,D,20200619,000000,0.88,0.92,0.8417,0.8417,1938158,0
+MARA.US,D,20200622,000000,0.8731,1.18,0.855,1.09,12568588,0
+MARA.US,D,20200623,000000,1.17,1.19,0.99,1.1,8711870,0
+MARA.US,D,20200624,000000,1,1.04,0.94,0.9801,3596764,0
+MARA.US,D,20200625,000000,0.9631,1.06,0.963,1.01,2169259,0
+MARA.US,D,20200626,000000,0.9801,0.9801,0.9,0.9225,2501109,0
+MARA.US,D,20200629,000000,0.9,0.9175,0.8501,0.8901,1539943,0
+MARA.US,D,20200630,000000,0.8698,0.967,0.861,0.91,1905650,0
+MARA.US,D,20200701,000000,0.899,0.9562,0.885,0.9336,2344531,0
+MARA.US,D,20200702,000000,0.9613,0.9613,0.9,0.9101,1649934,0
+MARA.US,D,20200706,000000,0.93,0.96,0.9054,0.9389,1900076,0
+MARA.US,D,20200707,000000,0.918,0.93,0.9,0.9,1024249,0
+MARA.US,D,20200708,000000,0.9201,1.05,0.9103,1,5136534,0
+MARA.US,D,20200709,000000,1.02,1.02,0.905,0.938,2313787,0
+MARA.US,D,20200710,000000,0.92,0.955,0.91,0.93,723070,0
+MARA.US,D,20200713,000000,0.931,0.95,0.87,0.878,1681410,0
+MARA.US,D,20200714,000000,0.92,0.92,0.88,0.91,1110662,0
+MARA.US,D,20200715,000000,0.91,0.936,0.8862,0.918,1278545,0
+MARA.US,D,20200716,000000,0.9,0.93,0.8999,0.9076,897712,0
+MARA.US,D,20200717,000000,0.9194,0.93,0.89,0.8975,879453,0
+MARA.US,D,20200720,000000,0.91,0.93,0.895,0.925,1136514,0
+MARA.US,D,20200721,000000,0.95,1,0.929,0.9446,3776000,0
+MARA.US,D,20200722,000000,0.965,1.22,0.96,1.05,13490884,0
+MARA.US,D,20200723,000000,1.12,1.2,0.932,0.961,12385690,0
+MARA.US,D,20200724,000000,0.9324,1.15,0.91,1.04,25520011,0
+MARA.US,D,20200727,000000,1.37,1.72,1.27,1.42,75828462,0
+MARA.US,D,20200728,000000,1.52,2.03,1.44,1.71,73062621,0
+MARA.US,D,20200729,000000,1.8,1.935,1.72,1.82,26702481,0
+MARA.US,D,20200730,000000,1.7162,1.8,1.54,1.78,10582972,0
+MARA.US,D,20200731,000000,1.73,2.19,1.67,2.03,39462038,0
+MARA.US,D,20200803,000000,3.11,4.79,2.84,3.83,225520808,0
+MARA.US,D,20200804,000000,3.01,3.66,2.86,3.31,28945740,0
+MARA.US,D,20200805,000000,4.2,4.74,3.91,4.2,98927901,0
+MARA.US,D,20200806,000000,4.5,5.25,4.44,5.09,80517441,0
+MARA.US,D,20200807,000000,4.55,4.69,3.98,4.38,27004145,0
+MARA.US,D,20200810,000000,4.898,4.93,4.3485,4.44,18341244,0
+MARA.US,D,20200811,000000,3.88,4.16,3.7,3.86,14350706,0
+MARA.US,D,20200812,000000,4.05,4.05,3.43,3.57,9697779,0
+MARA.US,D,20200813,000000,3.25,3.9,3.04,3.55,16577922,0
+MARA.US,D,20200814,000000,3.84,4.09,3.55,3.87,22073534,0
+MARA.US,D,20200817,000000,4.039,4.19,3.55,3.72,27713414,0
+MARA.US,D,20200818,000000,3.67,3.67,3.25,3.41,9986530,0
+MARA.US,D,20200819,000000,3.2,3.41,3.1,3.14,7388153,0
+MARA.US,D,20200820,000000,3.14,3.29,3.08,3.27,8377835,0
+MARA.US,D,20200821,000000,3.1533,3.1533,2.46,2.71,14544339,0
+MARA.US,D,20200824,000000,2.8344,2.84,2.3,2.31,8552957,0
+MARA.US,D,20200825,000000,2.14,2.51,2.08,2.44,8316080,0
+MARA.US,D,20200826,000000,2.59,2.63,2.44,2.54,8319821,0
+MARA.US,D,20200827,000000,2.5,2.55,2.22,2.26,5742197,0
+MARA.US,D,20200828,000000,2.28,2.75,2.26,2.56,12713616,0
+MARA.US,D,20200831,000000,2.73,2.73,2.31,2.48,6973016,0
+MARA.US,D,20200901,000000,2.5,2.81,2.38,2.57,17949328,0
+MARA.US,D,20200902,000000,2.36,2.4,2.23,2.38,6341837,0
+MARA.US,D,20200903,000000,2.13,2.2488,2.06,2.095,6075938,0
+MARA.US,D,20200904,000000,2.04,2.19,1.72,2.09,8612469,0
+MARA.US,D,20200908,000000,1.81,2.065,1.79,1.85,5140817,0
+MARA.US,D,20200909,000000,1.93,2.05,1.875,1.97,3843588,0
+MARA.US,D,20200910,000000,2.02,2.09,1.86,1.89,4548869,0
+MARA.US,D,20200911,000000,1.8901,1.92,1.75,1.8,3239567,0
+MARA.US,D,20200914,000000,1.86,1.99,1.85,1.98,5648393,0
+MARA.US,D,20200915,000000,2.01,2.09,1.92,1.98,4264758,0
+MARA.US,D,20200916,000000,2,2.33,1.99,2.07,13048721,0
+MARA.US,D,20200917,000000,1.96,2.04,1.89,1.99,4019536,0
+MARA.US,D,20200918,000000,2.01,2.02,1.92,1.92,3486553,0
+MARA.US,D,20200921,000000,1.8111,1.89,1.79,1.89,3726595,0
+MARA.US,D,20200922,000000,1.89,1.8994,1.81,1.82,1922008,0
+MARA.US,D,20200923,000000,1.81,1.85,1.64,1.64,4070980,0
+MARA.US,D,20200924,000000,1.6,1.89,1.48,1.75,5946744,0
+MARA.US,D,20200925,000000,1.76,2.05,1.74,1.93,8295303,0
+MARA.US,D,20200928,000000,2.05,2.15,1.98,2.02,3865803,0
+MARA.US,D,20200929,000000,1.99,2.08,1.95,2.02,2414545,0
+MARA.US,D,20200930,000000,2,2.0488,1.91,1.96,2040870,0
+MARA.US,D,20201001,000000,2.01,2.03,1.9,1.95,2484867,0
+MARA.US,D,20201002,000000,1.85,1.96,1.82,1.96,1840358,0
+MARA.US,D,20201005,000000,1.96,2.01,1.89,1.96,2880171,0
+MARA.US,D,20201006,000000,1.93,1.95,1.85,1.87,2219657,0
+MARA.US,D,20201007,000000,1.87,1.94,1.87,1.94,1714579,0
+MARA.US,D,20201008,000000,1.98,2.37,1.97,2.14,18834625,0
+MARA.US,D,20201009,000000,2.24,2.27,2.06,2.16,6001748,0
+MARA.US,D,20201012,000000,2.22,2.59,2.15,2.42,18581623,0
+MARA.US,D,20201013,000000,2.5,2.5,2.22,2.36,7581614,0
+MARA.US,D,20201014,000000,2.25,2.42,2.18,2.25,6235882,0
+MARA.US,D,20201015,000000,2.12,2.37,2.12,2.33,5121448,0
+MARA.US,D,20201016,000000,2.3,2.31,2.16,2.18,3428714,0
+MARA.US,D,20201019,000000,2.29,2.47,2.24,2.34,12348755,0
+MARA.US,D,20201020,000000,2.48,2.68,2.36,2.46,19529348,0
+MARA.US,D,20201021,000000,2.8,3.06,2.72,2.84,34785291,0
+MARA.US,D,20201022,000000,3.07,3.11,2.71,3,23509351,0
+MARA.US,D,20201023,000000,2.87,2.88,2.5799,2.74,10512717,0
+MARA.US,D,20201026,000000,2.91,2.94,2.42,2.54,13681070,0
+MARA.US,D,20201027,000000,2.76,2.85,2.57,2.76,18966919,0
+MARA.US,D,20201028,000000,2.5,2.55,2.28,2.35,12497459,0
+MARA.US,D,20201029,000000,2.275,2.49,2.26,2.28,11043846,0
+MARA.US,D,20201030,000000,2.27,2.27,2.07,2.16,10002833,0
+MARA.US,D,20201102,000000,2.12,2.25,2.06,2.1,7388831,0
+MARA.US,D,20201103,000000,2.16,2.35,2.12,2.22,8262650,0
+MARA.US,D,20201104,000000,2.26,2.54,2.15,2.35,17677927,0
+MARA.US,D,20201105,000000,2.51,2.59,2.43,2.495,17925134,0
+MARA.US,D,20201106,000000,2.53,2.5301,2.34,2.41,9110992,0
+MARA.US,D,20201109,000000,2.3,2.34,2.16,2.21,8188441,0
+MARA.US,D,20201110,000000,2.16,2.23,2.06,2.19,3942455,0
+MARA.US,D,20201111,000000,2.23,2.4301,2.2013,2.33,8968983,0
+MARA.US,D,20201112,000000,2.38,2.45,2.24,2.3,8789078,0
+MARA.US,D,20201113,000000,2.32,2.44,2.18,2.39,8835107,0
+MARA.US,D,20201116,000000,2.3766,2.53,2.33,2.48,11321170,0
+MARA.US,D,20201117,000000,2.58,3.155,2.5,3.1,59644970,0
+MARA.US,D,20201118,000000,3.46,3.51,2.78,2.89,49980548,0
+MARA.US,D,20201119,000000,3.06,3.24,2.95,3.09,21534005,0
+MARA.US,D,20201120,000000,3.18,3.5,3.14,3.39,30386300,0
+MARA.US,D,20201123,000000,3.73,4.96,3.6808,4.92,55604998,0
+MARA.US,D,20201124,000000,6.01,6.05,4.27,4.91,50743784,0
+MARA.US,D,20201125,000000,5.09,5.4491,5,5.12,22889609,0
+MARA.US,D,20201127,000000,4.19,4.63,4.03,4.28,18155615,0
+MARA.US,D,20201130,000000,5.14,6.28,5.05,6.28,69432057,0
+MARA.US,D,20201201,000000,5.86,6.8,5.55,6.19,36089931,0
+MARA.US,D,20201202,000000,5.979,6.01,5.46,5.76,15836050,0
+MARA.US,D,20201203,000000,5.96,6.18,5.66,5.91,25417500,0
+MARA.US,D,20201204,000000,5.76,5.9,5.37,5.4,22191132,0
+MARA.US,D,20201207,000000,5.4,6.04,5.39,5.51,21384982,0
+MARA.US,D,20201208,000000,5.42,5.49,5.07,5.18,13021151,0
+MARA.US,D,20201209,000000,5.2308,5.34,4.5245,4.78,16088898,0
+MARA.US,D,20201210,000000,4.51,5.29,4.5,5.22,12803700,0
+MARA.US,D,20201211,000000,4.98,5.17,4.66,4.75,10126500,0
+MARA.US,D,20201214,000000,5.3169,5.86,5.14,5.54,23564903,0
+MARA.US,D,20201215,000000,5.7,7.16,5.53,7.07,38775383,0
+MARA.US,D,20201216,000000,8.18,8.85,7.65,8.23,88747754,0
+MARA.US,D,20201217,000000,9.66,10.45,9.03,9.47,89585871,0
+MARA.US,D,20201218,000000,8.8,10.19,8.43,9.31,42205476,0
+MARA.US,D,20201221,000000,9.11,11.55,9.0518,11.5,50428039,0
+MARA.US,D,20201222,000000,12.95,14.08,12.23,13.97,55985276,0
+MARA.US,D,20201223,000000,13.68,13.85,10.79,10.81,41595337,0
+MARA.US,D,20201224,000000,11.6666,12.35,10.55,10.92,19138181,0
+MARA.US,D,20201228,000000,14,14.66,12.1,12.25,58753611,0
+MARA.US,D,20201229,000000,12.225,12.54,11.09,11.76,28427128,0
+MARA.US,D,20201230,000000,12.56,12.95,10.71,10.88,55300355,0
+MARA.US,D,20201231,000000,10.87,11.61,9.62,10.44,36916433,0
+MARA.US,D,20210104,000000,12.48,12.49,10.53,11.01,35826550,0
+MARA.US,D,20210105,000000,10.7,14.3,10.69,13.59,61984103,0
+MARA.US,D,20210106,000000,14.58,17.58,14.25,16.96,83119889,0
+MARA.US,D,20210107,000000,20.18,24.35,18.55,22.36,118963598,0
+MARA.US,D,20210108,000000,25.06,28.37,23.8,26.39,97428209,0
+MARA.US,D,20210111,000000,20,25.44,19.6,23.36,93551099,0
+MARA.US,D,20210112,000000,24,26.92,22.81,26.15,58671046,0
+MARA.US,D,20210113,000000,22.39,23.66,21.65,23,69462975,0
+MARA.US,D,20210114,000000,25.91,26.55,23.73,24.44,55343591,0
+MARA.US,D,20210115,000000,23.1,23.67,21.85,22.39,33851090,0
+MARA.US,D,20210119,000000,23.82,23.9299,22.04,22.35,28223735,0
+MARA.US,D,20210120,000000,21.11,21.38,17.59,19.27,45124116,0
+MARA.US,D,20210121,000000,16.45,19.1,15.72,17.56,51838225,0
+MARA.US,D,20210122,000000,18.77,19.85,17.95,18.3,41305224,0
+MARA.US,D,20210125,000000,19.5,19.5652,17.45,18.22,24655898,0
+MARA.US,D,20210126,000000,17.5,19.59,17.01,18.6,29926829,0
+MARA.US,D,20210127,000000,17.09,18.4299,16.48,17.65,17609069,0
+MARA.US,D,20210128,000000,18.39,21.96,17.16,19.9,39673487,0
+MARA.US,D,20210129,000000,24.14,24.18,19.65,20.74,43378261,0
+MARA.US,D,20210201,000000,20.58,21.16,19.35,20.74,17122646,0
+MARA.US,D,20210202,000000,21.38,23.4091,20.3,22.74,23919121,0
+MARA.US,D,20210203,000000,23,24.96,22.8,23.67,26745792,0
+MARA.US,D,20210204,000000,24,24.09,21.86,22.795,21042027,0
+MARA.US,D,20210205,000000,23.1,23.89,21.9,22.52,16620831,0
+MARA.US,D,20210208,000000,26.94,32.07,25.65,32.07,73091631,0
+MARA.US,D,20210209,000000,35.51,39.74,33.53,37.59,57665362,0
+MARA.US,D,20210210,000000,34.66,36.35,30.63,34.01,30291663,0
+MARA.US,D,20210211,000000,38.3,41,36,37.27,38459738,0
+MARA.US,D,20210212,000000,37.89,40.99,36.3129,38.46,31026274,0
+MARA.US,D,20210216,000000,41.96,45.26,41.25,43.56,29144014,0
+MARA.US,D,20210217,000000,46.03,49.4069,43.65,47.9,35068986,0
+MARA.US,D,20210218,000000,44.18,47.72,40.72,40.98,24599806,0
+MARA.US,D,20210219,000000,43.76,46.4,42.18,43.27,24234147,0
+MARA.US,D,20210222,000000,37.05,41.489,36.6,37.11,20575258,0
+MARA.US,D,20210223,000000,30.99,31.71,26.06,28.56,31753913,0
+MARA.US,D,20210224,000000,32.55,36.54,31.1301,33.41,26774964,0
+MARA.US,D,20210225,000000,36.0739,37.69,29.68,30.63,23955614,0
+MARA.US,D,20210226,000000,28.552,32.35,28.2,30.15,21127493,0
+MARA.US,D,20210301,000000,34.22,38.5,32.33,38.5,22963786,0
+MARA.US,D,20210302,000000,40,40,34.67,34.89,17302454,0
+MARA.US,D,20210303,000000,38.11,38.4535,34.83,36.62,18558709,0
+MARA.US,D,20210304,000000,34.35,36.1952,28.5,32.01,20974687,0
+MARA.US,D,20210305,000000,32.4,32.88,24.11,30.03,24275717,0
+MARA.US,D,20210308,000000,31.498,32.45,28.01,28.51,16352345,0
+MARA.US,D,20210309,000000,32.02,37.96,31.8301,36.77,27885055,0
+MARA.US,D,20210310,000000,39.4,40.55,36.3,38.19,24032818,0
+MARA.US,D,20210311,000000,38.8969,42.208,37.87,41.81,19389218,0
+MARA.US,D,20210312,000000,37.77,43.6,37.5,40.7,15683410,0
+MARA.US,D,20210315,000000,41.01,44.87,41,43.1,16102261,0
+MARA.US,D,20210316,000000,41.59,42.19,37.08,38.36,14829452,0
+MARA.US,D,20210317,000000,37.01,43.4,35,43.18,21192111,0
+MARA.US,D,20210318,000000,41.9,45.91,40.71,41.56,22772546,0
+MARA.US,D,20210319,000000,42.31,44.3,41.6002,43.05,18246669,0
+MARA.US,D,20210322,000000,42.97,43.23,39.13,39.99,16740591,0
+MARA.US,D,20210323,000000,39.19,41.37,37.61,38.04,15570411,0
+MARA.US,D,20210324,000000,40.02,40.59,33.64,34.04,14714118,0
+MARA.US,D,20210325,000000,29.84,34.7,29.5701,34.2,17276021,0
+MARA.US,D,20210326,000000,34.75,36.19,33.8,36.09,10801912,0
+MARA.US,D,20210329,000000,39.02,40.44,37.62,38.13,15161099,0
+MARA.US,D,20210330,000000,39.3265,44.35,38.55,44.14,23344683,0
+MARA.US,D,20210331,000000,43.53,50.21,42.6,48.02,35148763,0
+MARA.US,D,20210401,000000,48.88,51.76,47.31,48.85,20813172,0
+MARA.US,D,20210405,000000,48.89,57.17,47.4,56.56,29046803,0
+MARA.US,D,20210406,000000,56.685,57.75,51.22,52.45,21419496,0
+MARA.US,D,20210407,000000,49.21,51.17,45.55,46.26,21233718,0
+MARA.US,D,20210408,000000,48.7,52.1,48.47,49.82,22117833,0
+MARA.US,D,20210409,000000,51,52.1109,46.85,49,20887495,0
+MARA.US,D,20210412,000000,51.61,54.5224,48.71,50.07,27398820,0
+MARA.US,D,20210413,000000,54,54.04,49.7201,51,33395307,0
+MARA.US,D,20210414,000000,50.96,50.9804,42.26,42.97,43053774,0
+MARA.US,D,20210415,000000,43.87,44.98,38.55,42.14,35506908,0
+MARA.US,D,20210416,000000,39.6,41.19,37.68,38.93,23728215,0
+MARA.US,D,20210419,000000,35.02,37.0899,33.24,35.55,28403463,0
+MARA.US,D,20210420,000000,34.8,35.77,30.74,33.57,26874728,0
+MARA.US,D,20210421,000000,31.39,35.6753,31.05,34.93,22768419,0
+MARA.US,D,20210422,000000,34.55,35.73,30.92,31.06,22212712,0
+MARA.US,D,20210423,000000,29.09,32.71,28.36,32.3,21943958,0
+MARA.US,D,20210426,000000,34.92,36.32,33.26,34.14,20890211,0
+MARA.US,D,20210427,000000,35.1,35.4,33.78,34.12,12994261,0
+MARA.US,D,20210428,000000,34.18,37.92,33.58,37.64,20558230,0
+MARA.US,D,20210429,000000,36.1,36.64,33.8,34.26,15562058,0
+MARA.US,D,20210430,000000,34.98,38.55,34.6701,36.78,22154519,0
+MARA.US,D,20210503,000000,38.2,39.68,35.21,36.22,17671238,0
+MARA.US,D,20210504,000000,34.88,35.24,32.22,33.95,14261883,0
+MARA.US,D,20210505,000000,34.5,36.23,32.951,33.55,15077594,0
+MARA.US,D,20210506,000000,33.59,34.11,30,31.4,13903816,0
+MARA.US,D,20210507,000000,31.91,32.79,30.81,31.33,11735127,0
+MARA.US,D,20210510,000000,30.99,31.15,27.62,27.82,17201073,0
+MARA.US,D,20210511,000000,23.6,26.41,23.23,25.95,23322048,0
+MARA.US,D,20210512,000000,24.85,26.31,22.4301,22.85,20186851,0
+MARA.US,D,20210513,000000,21.37,22.6,18.3225,19.66,33368445,0
+MARA.US,D,20210514,000000,21.23,23.99,20.99,23.08,24535790,0
+MARA.US,D,20210517,000000,20.56,22.51,20.31,22.36,19471007,0
+MARA.US,D,20210518,000000,22.06,23.87,21.81,22.99,16461671,0
+MARA.US,D,20210519,000000,19.45,21.7799,19.31,21.71,33073078,0
+MARA.US,D,20210520,000000,23.465,24.27,20.93,21.89,22823409,0
+MARA.US,D,20210521,000000,21.94,22.8,20.41,20.89,20760503,0
+MARA.US,D,20210524,000000,21.264,23.29,21.09,23.15,22112037,0
+MARA.US,D,20210525,000000,22.4,23.287,21.93,22.62,13849398,0
+MARA.US,D,20210526,000000,23.67,25.93,23.33,25.26,23333379,0
+MARA.US,D,20210527,000000,26.51,27.11,24.78,25.84,20543557,0
+MARA.US,D,20210528,000000,24.84,25.7112,24.16,24.77,12356076,0
+MARA.US,D,20210601,000000,24.544,25.65,24.45,25.2,11830955,0
+MARA.US,D,20210602,000000,25.88,26.3019,24.93,25.24,12685523,0
+MARA.US,D,20210603,000000,25.64,25.72,23.73,23.79,9132907,0
+MARA.US,D,20210604,000000,23.2321,24.75,23.0874,24.35,8142363,0
+MARA.US,D,20210607,000000,24.14,24.615,23.58,24.39,7793052,0
+MARA.US,D,20210608,000000,23.17,23.89,21.54,23.64,13667227,0
+MARA.US,D,20210609,000000,23.96,27.24,23.4101,26.14,17945220,0
+MARA.US,D,20210610,000000,26.55,27.45,25.68,26.51,12889445,0
+MARA.US,D,20210611,000000,26.5993,27.05,25.83,26.55,7224799,0
+MARA.US,D,20210614,000000,29,32.06,28.44,29.94,20040197,0
+MARA.US,D,20210615,000000,30.91,31.63,28.95,30.67,14980378,0
+MARA.US,D,20210616,000000,29.6977,30.44,28.94,29.97,10244924,0
+MARA.US,D,20210617,000000,29.9,32.04,29.84,30.06,11472550,0
+MARA.US,D,20210618,000000,29.702,30,28.28,28.92,9796998,0
+MARA.US,D,20210621,000000,27.202,28.5771,27.0148,27.83,10225799,0
+MARA.US,D,20210622,000000,25.53,27.82,24.5,27.34,18428415,0
+MARA.US,D,20210623,000000,28.355,29.1,27.42,27.61,9348304,0
+MARA.US,D,20210624,000000,28.116,29.8792,27.75,29.48,10040892,0
+MARA.US,D,20210625,000000,28.5537,28.93,27.664,28.19,22895539,0
+MARA.US,D,20210628,000000,29.24,30.77,28.79,30.11,10762589,0
+MARA.US,D,20210629,000000,31.9,33.72,31.3,31.89,14213770,0
+MARA.US,D,20210630,000000,31.12,32.2,30.035,31.37,9633673,0
+MARA.US,D,20210701,000000,31.37,31.55,30.2,30.69,5881742,0
+MARA.US,D,20210702,000000,30.9,31.3,30.16,30.29,4799976,0
+MARA.US,D,20210706,000000,30.83,30.95,29.03,29.72,5946383,0
+MARA.US,D,20210707,000000,30.198,30.25,28.45,28.59,5634109,0
+MARA.US,D,20210708,000000,27.0349,28.12,26.6,27.79,5225883,0
+MARA.US,D,20210709,000000,28.2638,28.6797,27.5208,27.69,4204478,0
+MARA.US,D,20210712,000000,27.8053,28.02,26.2,27.37,4555334,0
+MARA.US,D,20210713,000000,26.83,27.08,25.86,25.96,4209023,0
+MARA.US,D,20210714,000000,26.23,26.62,24.57,24.64,4783978,0
+MARA.US,D,20210715,000000,24.03,25.1642,23.67,24.48,4664959,0
+MARA.US,D,20210716,000000,24.59,24.7999,23.295,23.33,4749051,0
+MARA.US,D,20210719,000000,22.02,23.26,21.67,22.35,5960330,0
+MARA.US,D,20210720,000000,21.945,22.9,20.61,22.63,6292424,0
+MARA.US,D,20210721,000000,24.19,25.7,23.9604,25.06,10684869,0
+MARA.US,D,20210722,000000,25.49,25.64,24.08,25.26,6719750,0
+MARA.US,D,20210723,000000,25.05,25.35,23.8,24.64,5328079,0
+MARA.US,D,20210726,000000,28.2165,29.97,27.2,29.58,18732811,0
+MARA.US,D,20210727,000000,28.2,29.17,26.16,27.02,8900739,0
+MARA.US,D,20210728,000000,28.42,28.752,27.54,28.16,6461752,0
+MARA.US,D,20210729,000000,28.12,29.265,27.47,27.48,6233005,0
+MARA.US,D,20210730,000000,27.21,28.2,27.01,27.63,4791893,0
+MARA.US,D,20210802,000000,27.63,29.14,26.88,28.23,9763683,0
+MARA.US,D,20210803,000000,28,28.06,26.2,27.13,7987498,0
+MARA.US,D,20210804,000000,27.61,29.57,27.405,28.72,9121667,0
+MARA.US,D,20210805,000000,27.99,31.5,27.62,31.47,11624247,0
+MARA.US,D,20210806,000000,31.98,34.74,30.9012,34.25,17648922,0
+MARA.US,D,20210809,000000,36.22,37.77,35.38,35.98,18631502,0
+MARA.US,D,20210810,000000,35.98,36.71,34.3501,35.7,8647741,0
+MARA.US,D,20210811,000000,36.31,37.1,34.51,35.18,8581582,0
+MARA.US,D,20210812,000000,33.72,34.16,32.4307,33.84,6185392,0
+MARA.US,D,20210813,000000,35.0665,36.25,32.7348,32.88,9910446,0
+MARA.US,D,20210816,000000,32.99,33.77,31.83,33.04,6271298,0
+MARA.US,D,20210817,000000,33,33.54,30.03,30.65,7216466,0
+MARA.US,D,20210818,000000,30.5704,32.45,30.25,30.78,6087353,0
+MARA.US,D,20210819,000000,30.3,32.4298,30.1,31.81,8219217,0
+MARA.US,D,20210820,000000,32.57,36.18,32.37,35.26,15533243,0
+MARA.US,D,20210823,000000,37.57,38.79,35.6,36.76,19439807,0
+MARA.US,D,20210824,000000,36.47,38.05,35.15,37.98,10997127,0
+MARA.US,D,20210825,000000,37.41,38.99,36.77,38.33,9732360,0
+MARA.US,D,20210826,000000,37.242,38.48,36.02,36.22,7795484,0
+MARA.US,D,20210827,000000,36.6,40.66,36.25,40.2,13083255,0
+MARA.US,D,20210830,000000,39.3135,40.79,37.6493,40.54,9673356,0
+MARA.US,D,20210831,000000,39.86,41.5778,39.27,40.59,8161911,0
+MARA.US,D,20210901,000000,41.05,42.8569,40.48,41.18,9554275,0
+MARA.US,D,20210902,000000,43.19,44.515,41.721,42.2,10942958,0
+MARA.US,D,20210903,000000,43.7123,44.97,43.22,43.41,12728286,0
+MARA.US,D,20210907,000000,42.8,43.66,38.66,39.39,15592753,0
+MARA.US,D,20210908,000000,39.125,39.87,37.1,37.29,7771906,0
+MARA.US,D,20210909,000000,38.25,40.3,37.86,38.89,9530899,0
+MARA.US,D,20210910,000000,38.8996,39.18,35.57,35.74,8576182,0
+MARA.US,D,20210913,000000,35.04,36.67,34.2625,35.59,8485060,0
+MARA.US,D,20210914,000000,36.6963,37.27,34.41,34.68,7443594,0
+MARA.US,D,20210915,000000,36.09,37.2,35.18,37.05,9514030,0
+MARA.US,D,20210916,000000,36.9028,37.32,35.26,36.34,6203839,0
+MARA.US,D,20210917,000000,36.45,36.5859,35.47,35.84,6082265,0
+MARA.US,D,20210920,000000,32.49,34.5,32.3,33.89,8322062,0
+MARA.US,D,20210921,000000,34.21,34.21,32.45,33.24,6551428,0
+MARA.US,D,20210922,000000,33.34,36.42,33.11,35.7,8110822,0
+MARA.US,D,20210923,000000,35.89,37.72,35.54,37.7,7151314,0
+MARA.US,D,20210924,000000,35,36.4059,34.64,36.18,8227607,0
+MARA.US,D,20210927,000000,36.28,37.03,35.09,35.17,5463405,0
+MARA.US,D,20210928,000000,34.6,35.25,32.65,32.75,5648323,0
+MARA.US,D,20210929,000000,33.12,33.34,30.5535,30.61,7559722,0
+MARA.US,D,20210930,000000,32.0324,32.44,31.0515,31.58,6362944,0
+MARA.US,D,20211001,000000,34.0343,34.27,32.34,33.17,8287819,0
+MARA.US,D,20211004,000000,32.81,33.8463,31.89,33.63,7866975,0
+MARA.US,D,20211005,000000,34.195,37.29,33.88,37.19,11565427,0
+MARA.US,D,20211006,000000,38.49,39.8,37.443,38.96,15438698,0
+MARA.US,D,20211007,000000,38.151,38.59,37.11,38.42,8015072,0
+MARA.US,D,20211008,000000,38.74,39.98,37.98,39.49,7564151,0
+MARA.US,D,20211011,000000,40.56,44.1196,40.43,42.96,14174471,0
+MARA.US,D,20211012,000000,42.88,43.04,39.63,40.86,10236192,0
+MARA.US,D,20211013,000000,40.66,43.88,39.5501,43.79,9918792,0
+MARA.US,D,20211014,000000,44.2955,44.88,42.3033,43.59,10298090,0
+MARA.US,D,20211015,000000,45.5,48.95,45.16,48.89,22547366,0
+MARA.US,D,20211018,000000,48.39,53.42,48.27,51.45,22345350,0
+MARA.US,D,20211019,000000,51.6,54.005,48.74,53.91,23597581,0
+MARA.US,D,20211020,000000,54.11,56.48,52.5,53.07,22137655,0
+MARA.US,D,20211021,000000,52.67,53.99,49.3962,50.91,15392114,0
+MARA.US,D,20211022,000000,50.56,51.13,47.37,49.46,9819511,0
+MARA.US,D,20211025,000000,51.1,55.29,51.01,54.69,14915816,0
+MARA.US,D,20211026,000000,53.88,54.96,52.27,52.86,10082164,0
+MARA.US,D,20211027,000000,50.82,51.3,48.9,50.04,8853311,0
+MARA.US,D,20211028,000000,52.19,53.6799,49.85,50.39,11053583,0
+MARA.US,D,20211029,000000,50.8298,52.75,49.802,52.24,9944611,0
+MARA.US,D,20211101,000000,52.34,57.79,52.29,55.51,15363254,0
+MARA.US,D,20211102,000000,58.5,63.3423,58.2,63.34,18599327,0
+MARA.US,D,20211103,000000,61.6,64.94,58.8,64.66,14060157,0
+MARA.US,D,20211104,000000,63.875,65.69,61.6713,64.29,10292053,0
+MARA.US,D,20211105,000000,65.02,65.77,61.97,63.82,7396919,0
+MARA.US,D,20211108,000000,70.01,77.3274,70.01,75.3,16719504,0
+MARA.US,D,20211109,000000,81.51,83.45,72.01,76.09,16497792,0
+MARA.US,D,20211110,000000,79.19,79.19,64.1201,64.84,19254259,0
+MARA.US,D,20211111,000000,66.82,72.9,66.1,70.69,10760648,0
+MARA.US,D,20211112,000000,69.995,76.83,67.5,75.92,13218873,0
+MARA.US,D,20211115,000000,72.59,73.5,54.65,55.4,34932949,0
+MARA.US,D,20211116,000000,51.33,57.68,50.77,55.37,27102856,0
+MARA.US,D,20211117,000000,55.69,56.6214,48.76,50.95,18385264,0
+MARA.US,D,20211118,000000,50.9,52.0299,47.41,51.46,13860519,0
+MARA.US,D,20211119,000000,51.8,56.8,51.7933,54.68,14141864,0
+MARA.US,D,20211122,000000,55.14,56,48.391,49.57,13165736,0
+MARA.US,D,20211123,000000,50.78,53.77,49.6,52.12,11340031,0
+MARA.US,D,20211124,000000,49.99,52.6462,48.9,52.39,8088597,0
+MARA.US,D,20211126,000000,49.165,51.2,48.05,49.2,6711150,0
+MARA.US,D,20211129,000000,52.145,52.2994,48.12,51.39,11242834,0
+MARA.US,D,20211130,000000,52.095,54.93,49.09,51.07,14540677,0
+MARA.US,D,20211201,000000,52.61,57.7,49.81,50.79,18677077,0
+MARA.US,D,20211202,000000,50.5,52.94,47.05,49.07,13241206,0
+MARA.US,D,20211203,000000,48.89,49.65,40.2101,41.64,16794930,0
+MARA.US,D,20211206,000000,37.96,44.08,35.9723,41.81,16472386,0
+MARA.US,D,20211207,000000,44.29,47.11,43.7655,45.7,11198812,0
+MARA.US,D,20211208,000000,45.49,47.21,43.91,46.64,8408798,0
+MARA.US,D,20211209,000000,45.7,46,41.1103,41.37,11781474,0
+MARA.US,D,20211210,000000,43.12,43.6,39.2,40.44,8529297,0
+MARA.US,D,20211213,000000,39.61,39.63,36.4601,36.84,11589764,0
+MARA.US,D,20211214,000000,35.92,38.4192,35.58,37.33,9912800,0
+MARA.US,D,20211215,000000,37.02,39.96,34.3,38.73,15213145,0
+MARA.US,D,20211216,000000,39.015,39.8,34.62,35.51,11334197,0
+MARA.US,D,20211217,000000,33.9,35.95,32.38,33.855,11664981,0
+MARA.US,D,20211220,000000,32.185,33.48,31.45,32.47,9289193,0
+MARA.US,D,20211221,000000,34.24,34.8,32.8,34.43,9805933,0
+MARA.US,D,20211222,000000,34.19,35.2,33.45,34.13,8122891,0
+MARA.US,D,20211223,000000,34.05,38.73,33.05,38.13,15471671,0
+MARA.US,D,20211227,000000,39,40.78,38.1401,39.4,14334509,0
+MARA.US,D,20211228,000000,37.19,37.35,34.51,35.14,12501100,0
+MARA.US,D,20211229,000000,34.86,35.8,33.37,33.91,8734699,0
+MARA.US,D,20211230,000000,33.9752,36,33.7,34.39,10789539,0
+MARA.US,D,20211231,000000,34.7,35.42,32.8,32.86,8982498,0
+MARA.US,D,20220103,000000,33.68,34.19,32.35,32.89,6826655,0
+MARA.US,D,20220104,000000,33.6,35.48,32.64,34.13,10570538,0
+MARA.US,D,20220105,000000,33.3,33.9,29.21,29.62,15872241,0
+MARA.US,D,20220106,000000,29.7139,30.4122,27,29.3,10608010,0
+MARA.US,D,20220107,000000,28.48,29.41,27.2,28.49,9316374,0
+MARA.US,D,20220110,000000,26.88,29.22,26.27,28.93,11521473,0
+MARA.US,D,20220111,000000,28.61,30.379,28.0617,29.58,11142700,0
+MARA.US,D,20220112,000000,31.36,31.79,29.8,30.36,14678533,0
+MARA.US,D,20220113,000000,30.94,31.3899,27.86,28.1,12245349,0
+MARA.US,D,20220114,000000,27.58,29.09,27.42,28.59,9692013,0
+MARA.US,D,20220118,000000,27.575,28.09,25.95,26.07,9257256,0
+MARA.US,D,20220119,000000,26.35,27.02,24.78,24.85,9449791,0
+MARA.US,D,20220120,000000,25.38,27.34,24.74,24.83,12531587,0
+MARA.US,D,20220121,000000,23,24.3116,21.92,22.055,17539915,0
+MARA.US,D,20220124,000000,19.82,23.0199,19.43,22.9,22184763,0
+MARA.US,D,20220125,000000,22.5737,23.43,21.43,22.18,14056067,0
+MARA.US,D,20220126,000000,24,24.22,20.952,21.46,17840617,0
+MARA.US,D,20220127,000000,21.5,21.92,19.6,19.79,12599005,0
+MARA.US,D,20220128,000000,20.57,22,19.4319,21.97,13896122,0
+MARA.US,D,20220131,000000,22.0646,23.6,21.28,23.54,12131498,0
+MARA.US,D,20220201,000000,24.09,25.22,23.19,25.03,13900736,0
+MARA.US,D,20220202,000000,24.4535,24.75,22.4101,23.02,11073735,0
+MARA.US,D,20220203,000000,21.98,22.65,21.01,21.21,8835349,0
+MARA.US,D,20220204,000000,22.1114,23.84,21.08,23.51,19894173,0
+MARA.US,D,20220207,000000,25,26.54,24.97,25.575,22861584,0
+MARA.US,D,20220208,000000,25,26.4,24.62,26.33,12740332,0
+MARA.US,D,20220209,000000,26.8,29.04,26.35,28.99,14937593,0
+MARA.US,D,20220210,000000,27.88,31.44,27.66,28.82,20081635,0
+MARA.US,D,20220211,000000,28.775,29.74,26.455,26.93,15399148,0
+MARA.US,D,20220214,000000,26.85,27.9,25.2714,25.55,12765749,0
+MARA.US,D,20220215,000000,27.55,28.93,27.44,28.63,15775814,0
+MARA.US,D,20220216,000000,27.57,28.93,27.11,28.4,10612818,0
+MARA.US,D,20220217,000000,27.14,27.8797,25.5,25.72,10745949,0
+MARA.US,D,20220218,000000,25.6214,25.76,23.83,23.89,10793234,0
+MARA.US,D,20220222,000000,22.9,24.095,22.01,22.53,12002281,0
+MARA.US,D,20220223,000000,23.41,23.9,20.94,21.04,11574439,0
+MARA.US,D,20220224,000000,19.56,23.02,19.51,22.96,16630216,0
+MARA.US,D,20220225,000000,23.39,23.73,22.01,23.07,12124657,0
+MARA.US,D,20220228,000000,23.2,25.98,23.13,25.35,20632357,0
+MARA.US,D,20220301,000000,27.37,27.49,24.96,26.08,21748443,0
+MARA.US,D,20220302,000000,25.55,27.1,25.3335,26.88,13294076,0
+MARA.US,D,20220303,000000,26.6,27.25,24.52,24.66,9502957,0
+MARA.US,D,20220304,000000,24.73,25.18,22.46,22.82,10885101,0
+MARA.US,D,20220307,000000,23.12,23.88,21.4538,21.48,10943721,0
+MARA.US,D,20220308,000000,21.75,23.49,21.28,22.35,10851565,0
+MARA.US,D,20220309,000000,24.3965,26.19,24.0342,25.68,15227990,0
+MARA.US,D,20220310,000000,24.01,24.85,23.29,24.75,9376086,0
+MARA.US,D,20220311,000000,25.14,25.21,22.44,22.49,8914602,0
+MARA.US,D,20220314,000000,22.3,22.43,20.95,21.41,8346716,0
+MARA.US,D,20220315,000000,21.33,22.4657,20.32,22.41,8796122,0
+MARA.US,D,20220316,000000,23.31,24.2693,22.19,24.23,11982593,0
+MARA.US,D,20220317,000000,24.05,26.7,24,26.66,11090555,0
+MARA.US,D,20220318,000000,26.1,28.03,26.04,27.92,10161540,0
+MARA.US,D,20220321,000000,27.94,28.79,26.56,27.63,8684348,0
+MARA.US,D,20220322,000000,28.93,30.9601,28.8,29.44,13227157,0
+MARA.US,D,20220323,000000,29.15,30.3,28.51,29.25,8156735,0
+MARA.US,D,20220324,000000,30.04,30.47,28.32,30.33,11873995,0
+MARA.US,D,20220325,000000,31.28,31.49,28.22,28.89,12140817,0
+MARA.US,D,20220328,000000,31.055,32.74,30.1,31.27,19226370,0
+MARA.US,D,20220329,000000,31.35,31.65,29.31,31.14,11228189,0
+MARA.US,D,20220330,000000,30.49,31.38,29.28,29.56,8076211,0
+MARA.US,D,20220331,000000,29.87,30.19,27.92,27.95,8306219,0
+MARA.US,D,20220401,000000,27.86,29.06,27.3722,28.54,9201787,0
+MARA.US,D,20220404,000000,28.54,28.95,27.6,28.92,8359455,0
+MARA.US,D,20220405,000000,29.35,29.488,26.02,26.26,11188619,0
+MARA.US,D,20220406,000000,25.2,25.62,23.84,24.185,10107265,0
+MARA.US,D,20220407,000000,24.05,24.605,22.82,23.77,9526038,0
+MARA.US,D,20220408,000000,23.56,23.81,22.61,22.68,9102842,0
+MARA.US,D,20220411,000000,22.05,22.87,21.4,21.92,6768460,0
+MARA.US,D,20220412,000000,22.55,23.35,20.85,21.16,10968465,0
+MARA.US,D,20220413,000000,21.02,22.58,20.9399,22.3,8388965,0
+MARA.US,D,20220414,000000,22.3,22.37,20.93,21.23,8928513,0
+MARA.US,D,20220418,000000,20.91,21.26,19.79,20.9,9628174,0
+MARA.US,D,20220419,000000,21.1,21.925,20.41,21.5,8522979,0
+MARA.US,D,20220420,000000,21.695,22.09,20.25,20.72,8875042,0
+MARA.US,D,20220421,000000,21.3,21.99,19.12,19.32,12743673,0
+MARA.US,D,20220422,000000,19.08,19.7699,18.085,18.15,9866652,0
+MARA.US,D,20220425,000000,17.78,18.78,17.6,18.72,11327424,0
+MARA.US,D,20220426,000000,18.5,18.57,17.02,17.1,8916369,0
+MARA.US,D,20220427,000000,17,18.15,16.64,16.72,11128709,0
+MARA.US,D,20220428,000000,16.87,17.26,15.59,16.86,13725858,0
+MARA.US,D,20220429,000000,16.63,17.4799,15.53,15.6,10525696,0
+MARA.US,D,20220502,000000,15.56,16.92,15.05,16.66,13859704,0
+MARA.US,D,20220503,000000,16.35,17.32,16.2254,16.78,7599026,0
+MARA.US,D,20220504,000000,16.88,17.83,15.61,17.76,11809887,0
+MARA.US,D,20220505,000000,17.275,17.4,15.535,15.9,9300465,0
+MARA.US,D,20220506,000000,15.47,15.81,14.45,14.95,8417598,0
+MARA.US,D,20220509,000000,13.94,14.03,11.7709,12.08,15824984,0
+MARA.US,D,20220510,000000,12.86,13.19,11.54,11.8,12884537,0
+MARA.US,D,20220511,000000,11,12.17,9.91,9.98,17834920,0
+MARA.US,D,20220512,000000,9.48,10.6,8.8,10.15,20886664,0
+MARA.US,D,20220513,000000,11.17,12,10.92,11.39,15326165,0
+MARA.US,D,20220516,000000,11.175,11.2,10.13,10.32,11021333,0
+MARA.US,D,20220517,000000,10.78,11.26,10.51,11.09,10896815,0
+MARA.US,D,20220518,000000,10.61,10.99,9.93,10.16,9931685,0
+MARA.US,D,20220519,000000,10.19,10.93,10.12,10.35,10241711,0
+MARA.US,D,20220520,000000,10.65,10.7,9.21,9.77,12377964,0
+MARA.US,D,20220523,000000,9.88,10.26,9.5201,9.93,9389491,0
+MARA.US,D,20220524,000000,9.61,9.8,8.74,9,11216515,0
+MARA.US,D,20220525,000000,8.885,9.44,8.84,9.27,6868675,0
+MARA.US,D,20220526,000000,8.81,9.96,8.53,9.85,15649978,0
+MARA.US,D,20220527,000000,9.968,10.4788,9.81,10.27,13974019,0
+MARA.US,D,20220531,000000,11.04,11.17,10.015,10.23,19496558,0
+MARA.US,D,20220601,000000,10.3,10.35,9.11,9.22,14993765,0
+MARA.US,D,20220602,000000,9.14,9.6,9.1,9.34,11644094,0
+MARA.US,D,20220603,000000,9.07,9.11,8.4,8.8,11020743,0
+MARA.US,D,20220606,000000,9.23,9.26,8.7,8.93,10203480,0
+MARA.US,D,20220607,000000,8.645,8.875,8.32,8.69,10773214,0
+MARA.US,D,20220608,000000,8.64,9.14,8.39,8.53,11216963,0
+MARA.US,D,20220609,000000,8.4,8.4386,7.65,7.66,13904882,0
+MARA.US,D,20220610,000000,7.35,7.69,7.245,7.54,10518172,0
+MARA.US,D,20220613,000000,6.15,6.9999,6.12,6.65,18789092,0
+MARA.US,D,20220614,000000,6.54,7.07,6.41,6.94,10702245,0
+MARA.US,D,20220615,000000,6.71,7.17,6.55,6.87,18151334,0
+MARA.US,D,20220616,000000,6.73,6.82,6.27,6.57,12253762,0
+MARA.US,D,20220617,000000,6.46,6.84,6.44,6.61,10248614,0
+MARA.US,D,20220621,000000,6.94,7.7883,6.89,7.22,16390944,0
+MARA.US,D,20220622,000000,7.07,7.33,6.72,6.75,10511167,0
+MARA.US,D,20220623,000000,6.77,7.1,6.51,7.05,13282055,0
+MARA.US,D,20220624,000000,7.17,7.7588,7.12,7.42,13665920,0
+MARA.US,D,20220627,000000,7.48,7.5,6.81,6.85,9098171,0
+MARA.US,D,20220628,000000,6.95,7.153,6.32,6.43,10515351,0
+MARA.US,D,20220629,000000,6.25,6.27,5.65,5.8,12163876,0
+MARA.US,D,20220630,000000,5.5345,5.77,5.27,5.34,10706090,0
+MARA.US,D,20220701,000000,5.41,5.7,5.2779,5.54,11547917,0
+MARA.US,D,20220705,000000,5.4,6.08,5.2,6.07,12360941,0
+MARA.US,D,20220706,000000,5.94,6.07,5.61,5.65,11174624,0
+MARA.US,D,20220707,000000,5.77,7.09,5.71,7.01,20439574,0
+MARA.US,D,20220708,000000,6.65,8.9,6.6,8.51,49125083,0
+MARA.US,D,20220711,000000,7.9,8.29,7.67,7.81,14370120,0
+MARA.US,D,20220712,000000,7.75,7.985,7.36,7.67,10812467,0
+MARA.US,D,20220713,000000,7.5,7.9,7.05,7.76,12906701,0
+MARA.US,D,20220714,000000,7.59,8.1,7.26,8,15079765,0
+MARA.US,D,20220715,000000,8.26,8.56,7.67,8.04,13282060,0
+MARA.US,D,20220718,000000,8.83,10.97,8.7,9.76,43749464,0
+MARA.US,D,20220719,000000,10.37,13,9.85,12.9,58076452,0
+MARA.US,D,20220720,000000,13.55,14.2,11.86,12.47,70804290,0
+MARA.US,D,20220721,000000,11.76,13.51,11.67,13.49,31470883,0
+MARA.US,D,20220722,000000,13.89,13.92,12.06,12.42,29213398,0
+MARA.US,D,20220725,000000,11.7,12.48,11.51,11.57,16546758,0
+MARA.US,D,20220726,000000,11.19,11.29,10.08,10.11,13455452,0
+MARA.US,D,20220727,000000,10.87,12.65,10.58,12.32,31320980,0
+MARA.US,D,20220728,000000,12.32,13.72,11.84,13.2,36780950,0
+MARA.US,D,20220729,000000,12.82,14.1697,12.575,12.99,31918900,0
+MARA.US,D,20220801,000000,12.5,13.19,11.83,12.27,20687990,0
+MARA.US,D,20220802,000000,11.9,13.64,11.81,12.96,23868553,0
+MARA.US,D,20220803,000000,13.17,13.77,12.93,13.28,24463920,0
+MARA.US,D,20220804,000000,13.5,15.03,13.3,13.42,27091815,0
+MARA.US,D,20220805,000000,13.23,14.39,13.13,14.17,17207095,0
+MARA.US,D,20220808,000000,15.28,15.78,14.25,14.43,19936551,0
+MARA.US,D,20220809,000000,14.01,14.95,13.34,14.11,16261104,0
+MARA.US,D,20220810,000000,15.36,16.99,14.66,16.36,32584682,0
+MARA.US,D,20220811,000000,17.715,18.8831,16.81,17.19,29953903,0
+MARA.US,D,20220812,000000,17.25,18.3,16.39,18.24,17649083,0
+MARA.US,D,20220815,000000,17.98,18.47,17.38,17.65,14104829,0
+MARA.US,D,20220816,000000,17.55,17.81,16.2683,16.88,17057445,0
+MARA.US,D,20220817,000000,16.3,16.67,15.3,15.45,17188475,0
+MARA.US,D,20220818,000000,15.75,15.82,15.0542,15.59,10602357,0
+MARA.US,D,20220819,000000,13.88,14.36,13.05,13.18,16042635,0
+MARA.US,D,20220822,000000,12.62,13.47,12.53,12.93,11300111,0
+MARA.US,D,20220823,000000,13.185,14.375,13.03,13.71,15897443,0
+MARA.US,D,20220824,000000,13.58,14.3474,13.41,13.78,12283123,0
+MARA.US,D,20220825,000000,13.83,14.24,12.59,12.88,17280719,0
+MARA.US,D,20220826,000000,13.21,13.28,11.2501,11.35,20712085,0
+MARA.US,D,20220829,000000,11.125,12.38,11.09,11.81,14423405,0
+MARA.US,D,20220830,000000,11.99,12.17,11.02,11.53,12817211,0
+MARA.US,D,20220831,000000,11.68,12.24,11.42,11.85,11566022,0
+MARA.US,D,20220901,000000,11.48,11.6949,10.72,11.51,10899816,0
+MARA.US,D,20220902,000000,11.81,11.9,10.99,11.38,13466185,0
+MARA.US,D,20220906,000000,11.4,12.1,10.73,11.12,18765958,0
+MARA.US,D,20220907,000000,10.95,11.7,10.82,11.68,12185479,0
+MARA.US,D,20220908,000000,11.444,13.28,11.3,13.26,19147834,0
+MARA.US,D,20220909,000000,14.08,14.55,13.6731,14.16,22873093,0
+MARA.US,D,20220912,000000,14.67,15.15,13.88,14.43,19467847,0
+MARA.US,D,20220913,000000,13.05,13.65,12.8,12.82,14978712,0
+MARA.US,D,20220914,000000,12.88,13.05,12.41,12.6,9742073,0
+MARA.US,D,20220915,000000,12.4,13.17,12.05,12.07,13775031,0
+MARA.US,D,20220916,000000,11.7,11.72,10.91,10.92,14387866,0
+MARA.US,D,20220919,000000,10.44,11.05,10.385,10.87,13102551,0
+MARA.US,D,20220920,000000,10.59,10.8489,10.2349,10.26,10026002,0
+MARA.US,D,20220921,000000,10.4,11.57,10.22,10.85,21457090,0
+MARA.US,D,20220922,000000,10.63,10.96,10.08,10.52,10893945,0
+MARA.US,D,20220923,000000,9.99,10.14,9.355,9.47,16445148,0
+MARA.US,D,20220926,000000,9.6199,10.22,9.515,9.61,13707057,0
+MARA.US,D,20220927,000000,10.366,10.64,9.6,9.87,19299439,0
+MARA.US,D,20220928,000000,9.81,11.02,9.77,10.95,19269000,0
+MARA.US,D,20220929,000000,10.51,10.8,10.045,10.77,12878332,0
+MARA.US,D,20220930,000000,10.765,11.83,10.47,10.71,20135139,0
+MARA.US,D,20221003,000000,10.95,11.33,10.39,11.08,16558956,0
+MARA.US,D,20221004,000000,11.79,12.985,11.78,12.88,22364663,0
+MARA.US,D,20221005,000000,12.285,12.92,11.96,12.84,16236124,0
+MARA.US,D,20221006,000000,12.865,13.79,12.7918,13.1,16076234,0
+MARA.US,D,20221007,000000,12.5,12.8,11.01,11.21,14869438,0
+MARA.US,D,20221010,000000,11.05,11.3053,10.3301,10.76,9727984,0
+MARA.US,D,20221011,000000,10.74,10.9491,10.04,10.46,12125939,0
+MARA.US,D,20221012,000000,10.33,10.62,9.91,10.42,10334468,0
+MARA.US,D,20221013,000000,9.59,11.29,9.46,11.22,19672168,0
+MARA.US,D,20221014,000000,11.48,11.75,10.26,10.3,15612014,0
+MARA.US,D,20221017,000000,10.85,11.94,10.84,11.69,19014751,0
+MARA.US,D,20221018,000000,12.34,12.515,11.11,11.38,16526578,0
+MARA.US,D,20221019,000000,11.25,11.6599,10.84,11.07,13156282,0
+MARA.US,D,20221020,000000,10.7,11.655,10.6,10.92,11439763,0
+MARA.US,D,20221021,000000,10.79,11.74,10.56,11.7,14830726,0
+MARA.US,D,20221024,000000,11.72,12.99,11.45,12.9,17317956,0
+MARA.US,D,20221025,000000,12.95,14.935,12.78,14.76,24644562,0
+MARA.US,D,20221026,000000,14.49,15.62,13.7523,13.79,28389885,0
+MARA.US,D,20221027,000000,14.215,14.55,13.5,13.65,17465398,0
+MARA.US,D,20221028,000000,13.77,14.24,13.11,13.85,17732631,0
+MARA.US,D,20221031,000000,13.87,14.12,13.02,13.11,14695147,0
+MARA.US,D,20221101,000000,13.45,13.58,12.185,12.22,14802496,0
+MARA.US,D,20221102,000000,12.15,12.28,10.85,10.915,22105650,0
+MARA.US,D,20221103,000000,10.9,11.5291,10.5,10.51,16103414,0
+MARA.US,D,20221104,000000,11.275,11.45,10.295,10.84,25150782,0
+MARA.US,D,20221107,000000,10.925,10.965,10.05,10.5,14330340,0
+MARA.US,D,20221108,000000,9.98,10.65,9.2,9.96,32449645,0
+MARA.US,D,20221109,000000,9.39,10.63,9.3,9.61,25489211,0
+MARA.US,D,20221110,000000,10.03,10.23,9.42,9.98,28320963,0
+MARA.US,D,20221111,000000,9.45,9.95,8.89,9.77,21901873,0
+MARA.US,D,20221114,000000,9.58,10.025,9.51,9.52,12472564,0
+MARA.US,D,20221115,000000,9.92,10.14,9.409,9.5,14864532,0
+MARA.US,D,20221116,000000,9.35,9.5,8.2,8.31,18481445,0
+MARA.US,D,20221117,000000,8.27,8.3,7.91,8.03,16515553,0
+MARA.US,D,20221118,000000,8.38,8.4,7.45,7.47,23126730,0
+MARA.US,D,20221121,000000,7.1,7.29,6.16,6.19,25771830,0
+MARA.US,D,20221122,000000,6.4699,6.55,6.11,6.42,23179244,0
+MARA.US,D,20221123,000000,6.46,6.753,6.31,6.48,18227804,0
+MARA.US,D,20221125,000000,6.35,6.41,6.13,6.22,7127047,0
+MARA.US,D,20221128,000000,6.021,6.18,5.83,5.98,14293649,0
+MARA.US,D,20221129,000000,5.9,6.11,5.75,5.89,12013046,0
+MARA.US,D,20221130,000000,6.05,6.35,5.78,6.32,23052499,0
+MARA.US,D,20221201,000000,6.35,6.64,6.12,6.21,16154990,0
+MARA.US,D,20221202,000000,6.23,6.94,6.06,6.91,21987588,0
+MARA.US,D,20221205,000000,6.99,7.145,6.01,6.14,24158577,0
+MARA.US,D,20221206,000000,6.12,6.16,5.57,5.79,15676081,0
+MARA.US,D,20221207,000000,5.69,5.71,5.21,5.37,16775149,0
+MARA.US,D,20221208,000000,5.41,5.52,5.22,5.39,16147898,0
+MARA.US,D,20221209,000000,5.37,5.4,4.99,5,21330255,0
+MARA.US,D,20221212,000000,4.921,5.13,4.7911,5.07,14076566,0
+MARA.US,D,20221213,000000,5.55,5.62,4.65,4.66,32685420,0
+MARA.US,D,20221214,000000,4.74,4.835,4.565,4.72,24054123,0
+MARA.US,D,20221215,000000,4.6,4.63,4.31,4.34,16927428,0
+MARA.US,D,20221216,000000,4.13,4.24,3.75,3.88,21250181,0
+MARA.US,D,20221219,000000,3.88,3.95,3.69,3.87,11155190,0
+MARA.US,D,20221220,000000,3.87,4.07,3.73,3.91,12919720,0
+MARA.US,D,20221221,000000,3.9,3.96,3.64,3.65,14757222,0
+MARA.US,D,20221222,000000,3.55,3.689,3.48,3.67,14615711,0
+MARA.US,D,20221223,000000,3.688,3.8299,3.55,3.62,8600274,0
+MARA.US,D,20221227,000000,3.56,3.59,3.22,3.24,12099428,0
+MARA.US,D,20221228,000000,3.2,3.36,3.11,3.145,9560515,0
+MARA.US,D,20221229,000000,3.18,3.44,3.1273,3.41,11226237,0
+MARA.US,D,20221230,000000,3.29,3.47,3.25,3.42,9614973,0
+MARA.US,D,20230103,000000,3.58,3.77,3.28,3.4,13014371,0
+MARA.US,D,20230104,000000,3.5,4.33,3.48,4.22,32367423,0
+MARA.US,D,20230105,000000,4.11,4.3,3.89,3.91,24923844,0
+MARA.US,D,20230106,000000,3.94,4.215,3.71,4.09,19314224,0
+MARA.US,D,20230109,000000,4.255,5.3,4.2,4.9,44884630,0
+MARA.US,D,20230110,000000,4.91,5.8175,4.76,5.75,42394302,0
+MARA.US,D,20230111,000000,5.7,6.15,5.2,5.37,43071854,0
+MARA.US,D,20230112,000000,5.96,7.085,5.39,7.03,67399979,0
+MARA.US,D,20230113,000000,6.65,8.12,6.56,7.68,78829739,0
+MARA.US,D,20230117,000000,8.4,8.8599,7.9,8.37,59317610,0
+MARA.US,D,20230118,000000,8.51,8.53,6.82,6.91,58413477,0
+MARA.US,D,20230119,000000,6.72,7.4485,6.52,7.34,35227260,0
+MARA.US,D,20230120,000000,7.52,8.09,7.03,8.07,48773058,0
+MARA.US,D,20230123,000000,8.05,9.12,7.81,9,47089174,0
+MARA.US,D,20230124,000000,8.745,9.57,8.58,8.8,39398765,0
+MARA.US,D,20230125,000000,8.31,8.94,7.9,8.75,34985413,0
+MARA.US,D,20230126,000000,9.17,9.36,8.5,8.75,30466565,0
+MARA.US,D,20230127,000000,8.55,8.86,7.98,8.02,48107299,0
+MARA.US,D,20230130,000000,7.79,8.17,7.09,7.17,36747982,0
+MARA.US,D,20230131,000000,7.41,7.5,7.1,7.21,24173193,0
+MARA.US,D,20230201,000000,7.17,7.865,6.83,7.52,43280695,0
+MARA.US,D,20230202,000000,8,8.56,7.735,8,60716882,0
+MARA.US,D,20230203,000000,7.51,7.9164,6.98,7.07,34183138,0
+MARA.US,D,20230206,000000,6.92,7.27,6.65,7.08,23094613,0
+MARA.US,D,20230207,000000,7.082,7.24,6.51,7.1,32060567,0
+MARA.US,D,20230208,000000,6.91,7.4,6.72,6.81,23079432,0
+MARA.US,D,20230209,000000,6.89,6.9,5.83,5.95,27776752,0
+MARA.US,D,20230210,000000,5.84,5.94,5.51,5.92,20107406,0
+MARA.US,D,20230213,000000,5.76,6.03,5.58,5.85,14942257,0
+MARA.US,D,20230214,000000,5.82,6.83,5.69,6.72,36350699,0
+MARA.US,D,20230215,000000,7.02,8.02,6.86,7.95,51590044,0
+MARA.US,D,20230216,000000,7.68,8.66,7.15,7.21,66418688,0
+MARA.US,D,20230217,000000,7.45,7.87,7.05,7.7,44076948,0
+MARA.US,D,20230221,000000,7.38,7.75,7.03,7.13,29693294,0
+MARA.US,D,20230222,000000,7.02,7.4286,6.84,7.19,28798706,0
+MARA.US,D,20230223,000000,7.27,7.42,7.0126,7.28,18858865,0
+MARA.US,D,20230224,000000,6.98,7.1682,6.51,6.67,25465542,0
+MARA.US,D,20230227,000000,6.97,7.14,6.8,7.11,25241241,0
+MARA.US,D,20230228,000000,7.05,7.7899,7.03,7.1,38171822,0
+MARA.US,D,20230301,000000,7.18,7.25,6.38,6.51,26686635,0
+MARA.US,D,20230302,000000,6.25,6.42,5.98,6.26,22507554,0
+MARA.US,D,20230303,000000,6.02,6.62,5.94,6.38,20929998,0
+MARA.US,D,20230306,000000,6.4,6.85,6.18,6.32,19853785,0
+MARA.US,D,20230307,000000,6.29,6.42,6.04,6.09,17933132,0
+MARA.US,D,20230308,000000,6.01,6.22,5.88,6.18,14775310,0
+MARA.US,D,20230309,000000,6.03,6.2276,5.5,5.51,19083227,0
+MARA.US,D,20230310,000000,5.48,5.66,5.13,5.33,20766690,0
+MARA.US,D,20230313,000000,5.7,6.955,5.35,6.7,66972986,0
+MARA.US,D,20230314,000000,7.45,7.83,6.74,7.13,64006910,0
+MARA.US,D,20230315,000000,7.13,7.48,6.61,7.09,38441496,0
+MARA.US,D,20230316,000000,7.06,7.74,7,7.63,35674396,0
+MARA.US,D,20230317,000000,8.4,8.51,7.66,8.17,61120190,0
+MARA.US,D,20230320,000000,8.48,8.5,7.61,7.85,39108123,0
+MARA.US,D,20230321,000000,7.88,8.92,7.73,8.87,46252279,0
+MARA.US,D,20230322,000000,8.88,9.12,7.75,7.78,48722816,0
+MARA.US,D,20230323,000000,8.03,8.93,7.9,8.46,45826846,0
+MARA.US,D,20230324,000000,8.23,8.3,7.57,7.81,28365457,0
+MARA.US,D,20230327,000000,8.035,8.038,7.1,7.11,23372078,0
+MARA.US,D,20230328,000000,7.01,7.21,6.8723,7.2,18648249,0
+MARA.US,D,20230329,000000,7.57,8.14,7.49,7.95,36009988,0
+MARA.US,D,20230330,000000,8.1,8.15,7.5976,7.83,25958530,0
+MARA.US,D,20230331,000000,7.92,8.74,7.83,8.72,36159731,0
+MARA.US,D,20230403,000000,8.54,8.905,8.12,8.43,25824828,0
+MARA.US,D,20230404,000000,8.6,8.655,8.005,8.51,23882270,0
+MARA.US,D,20230405,000000,8.62,8.63,7.65,7.93,27754463,0
+MARA.US,D,20230406,000000,7.815,8.29,7.65,7.98,15392501,0
+MARA.US,D,20230410,000000,7.965,9.14,7.66,9.1,42370876,0
+MARA.US,D,20230411,000000,9.46,10.64,9.27,10.23,63439544,0
+MARA.US,D,20230412,000000,10.05,10.58,9.69,9.95,43348576,0
+MARA.US,D,20230413,000000,10.42,11.69,10.37,11.52,57539123,0
+MARA.US,D,20230414,000000,12.27,12.28,10.98,11.97,54369906,0
+MARA.US,D,20230417,000000,11.05,11.65,10.93,11.45,29146918,0
+MARA.US,D,20230418,000000,12.02,12.825,11.45,11.68,41896321,0
+MARA.US,D,20230419,000000,10.92,11.33,10.65,10.66,28329910,0
+MARA.US,D,20230420,000000,10.4,10.65,9.45,9.52,27389840,0
+MARA.US,D,20230421,000000,9.87,9.95,8.87,8.93,28395186,0
+MARA.US,D,20230424,000000,9.02,9.35,8.69,8.89,26334995,0
+MARA.US,D,20230425,000000,8.77,9.44,8.5626,8.99,35069121,0
+MARA.US,D,20230426,000000,10.1,10.65,9.4,9.46,65526213,0
+MARA.US,D,20230427,000000,9.87,10.08,9.27,10.06,46101814,0
+MARA.US,D,20230428,000000,9.85,10.33,9.51,10.07,28853053,0
+MARA.US,D,20230501,000000,9.76,9.93,8.64,8.78,28506304,0
+MARA.US,D,20230502,000000,8.87,9.715,8.655,9.55,32177294,0
+MARA.US,D,20230503,000000,9.17,9.97,9.09,9.55,26882426,0
+MARA.US,D,20230504,000000,9.745,10.535,9.59,10.27,35765116,0
+MARA.US,D,20230505,000000,10.38,10.65,10,10.49,37753410,0
+MARA.US,D,20230508,000000,9.975,10,9.25,9.33,30157198,0
+MARA.US,D,20230509,000000,9.47,9.795,9.31,9.38,23037975,0
+MARA.US,D,20230510,000000,9.79,10.7246,9.66,10.22,51276923,0
+MARA.US,D,20230511,000000,9.84,9.93,8.65,8.73,39314935,0
+MARA.US,D,20230512,000000,8.71,8.93,8.52,8.92,23041799,0
+MARA.US,D,20230515,000000,9.185,9.6093,8.9,9.54,26854978,0
+MARA.US,D,20230516,000000,9.2,9.5389,9,9.25,18094973,0
+MARA.US,D,20230517,000000,9.071,10.2,9.04,10.09,30436775,0
+MARA.US,D,20230518,000000,9.92,10.41,9.03,9.38,37908582,0
+MARA.US,D,20230519,000000,9.52,9.73,9.17,9.175,19235373,0
+MARA.US,D,20230522,000000,9.17,9.72,8.95,9.67,25877158,0
+MARA.US,D,20230523,000000,9.75,10.36,9.26,9.32,30437689,0
+MARA.US,D,20230524,000000,9.15,9.6077,8.86,9.43,28986408,0
+MARA.US,D,20230525,000000,9.49,9.565,8.78,9.11,28309528,0
+MARA.US,D,20230526,000000,9.16,9.69,8.85,8.93,31800125,0
+MARA.US,D,20230530,000000,9.44,10.2,9.135,9.42,42716660,0
+MARA.US,D,20230531,000000,9.18,9.835,9.01,9.79,28923868,0
+MARA.US,D,20230601,000000,9.66,10.38,9.53,9.99,30340028,0
+MARA.US,D,20230602,000000,10.32,10.39,9.57,10.03,32655300,0
+MARA.US,D,20230605,000000,9.73,9.98,9.06,9.19,35660445,0
+MARA.US,D,20230606,000000,8.95,10.13,8.47,10.08,53229192,0
+MARA.US,D,20230607,000000,10,10.58,9.43,9.55,39054085,0
+MARA.US,D,20230608,000000,9.61,9.89,9.53,9.57,19797159,0
+MARA.US,D,20230609,000000,9.78,9.82,9.2,9.38,20588649,0
+MARA.US,D,20230612,000000,9.27,9.49,9.17,9.33,14585701,0
+MARA.US,D,20230613,000000,9.5,9.95,9.29,9.68,25412177,0
+MARA.US,D,20230614,000000,9.73,10.03,9.51,9.69,30560404,0
+MARA.US,D,20230615,000000,9.33,9.54,9.11,9.36,30601503,0
+MARA.US,D,20230616,000000,9.48,10.06,9.16,9.98,50994770,0
+MARA.US,D,20230620,000000,10.21,11.73,9.81,11.72,81874027,0
+MARA.US,D,20230621,000000,12.25,12.9,12.01,12.21,88558516,0
+MARA.US,D,20230622,000000,12.25,12.68,11.14,11.83,55820496,0
+MARA.US,D,20230623,000000,11.78,13.1,11.5,12.71,87494197,0
+MARA.US,D,20230626,000000,12.8658,13.05,11.42,11.79,51715164,0
+MARA.US,D,20230627,000000,12.18,13.5,12.05,13.38,64774842,0
+MARA.US,D,20230628,000000,13.02,13.7,12.58,13.16,52768508,0
+MARA.US,D,20230629,000000,13.625,14.31,13.18,13.82,50627953,0
+MARA.US,D,20230630,000000,14.44,14.62,13.15,13.86,63953206,0
+MARA.US,D,20230703,000000,14.05,15.635,13.951,15.32,43136990,0
+MARA.US,D,20230705,000000,14.68,15.84,14.57,15.56,47454798,0
+MARA.US,D,20230706,000000,15.75,15.97,14.51,15.32,47638419,0
+MARA.US,D,20230707,000000,15.28,16.74,15.24,15.67,60526218,0
+MARA.US,D,20230710,000000,15.8,16.98,15.24,16.92,51905156,0
+MARA.US,D,20230711,000000,16.77,17.58,16.56,17.39,47291841,0
+MARA.US,D,20230712,000000,17.94,18.26,16.78,16.86,54020337,0
+MARA.US,D,20230713,000000,17.19,19.48,17.03,19.3,71665804,0
+MARA.US,D,20230714,000000,19.13,19.875,17.87,18.07,53399322,0
+MARA.US,D,20230717,000000,18.18,18.6916,16.95,17.26,42105660,0
+MARA.US,D,20230718,000000,17.01,17.79,16.55,16.81,33566419,0
+MARA.US,D,20230719,000000,17.15,18.03,17.13,17.59,37645741,0
+MARA.US,D,20230720,000000,17.87,18.1,16.82,17.06,31582400,0
+MARA.US,D,20230721,000000,17.3,17.4,16.24,16.88,26577252,0
+MARA.US,D,20230724,000000,16.15,16.62,15.76,16.42,26395787,0
+MARA.US,D,20230725,000000,16.6,17.34,16.16,16.18,26409924,0
+MARA.US,D,20230726,000000,16.46,17.04,16.21,16.82,24164627,0
+MARA.US,D,20230727,000000,17.31,17.33,15.875,15.97,23067370,0
+MARA.US,D,20230728,000000,16.3,16.785,16.121,16.7,21420577,0
+MARA.US,D,20230731,000000,17,17.79,16.58,17.37,27394293,0
+MARA.US,D,20230801,000000,16.86,16.92,15.86,16.83,31624724,0
+MARA.US,D,20230802,000000,16.72,17.4,16.29,16.48,26715578,0
+MARA.US,D,20230803,000000,16.27,17.205,16.16,16.56,25066791,0
+MARA.US,D,20230804,000000,16.74,16.835,15.81,15.83,21965053,0
+MARA.US,D,20230807,000000,15.85,15.86,14.15,15.07,29981157,0
+MARA.US,D,20230808,000000,15.55,15.96,14.86,15.72,27403255,0
+MARA.US,D,20230809,000000,15.85,16.421,15.43,15.51,26381866,0
+MARA.US,D,20230810,000000,15.66,16.0313,14.41,14.55,25847082,0
+MARA.US,D,20230811,000000,14.405,15.27,14.2201,14.88,21862732,0
+MARA.US,D,20230814,000000,14.65,15.2199,14.11,14.99,20920225,0
+MARA.US,D,20230815,000000,14.74,15.1,13.9,13.93,24409021,0
+MARA.US,D,20230816,000000,13.67,13.88,13.19,13.5,23097157,0
+MARA.US,D,20230817,000000,13.06,13.22,12.2,12.25,35069657,0
+MARA.US,D,20230818,000000,11.47,11.98,11.145,11.28,33316157,0
+MARA.US,D,20230821,000000,11.37,11.575,10.84,11.05,22828352,0
+MARA.US,D,20230822,000000,11.21,11.34,10.88,10.95,19751211,0
+MARA.US,D,20230823,000000,10.92,11.88,10.87,11.75,24746754,0
+MARA.US,D,20230824,000000,11.79,11.8,10.3701,10.55,25292485,0
+MARA.US,D,20230825,000000,10.68,10.94,10.26,10.55,19391150,0
+MARA.US,D,20230828,000000,10.62,10.94,10.52,10.62,13672847,0
+MARA.US,D,20230829,000000,10.6,13.87,10.54,13.68,74154466,0
+MARA.US,D,20230830,000000,13.37,13.54,12.47,13.47,38206980,0
+MARA.US,D,20230831,000000,13.56,13.92,12.45,12.57,33448770,0
+MARA.US,D,20230901,000000,12.53,12.74,11.74,12,25287926,0
+MARA.US,D,20230905,000000,11.85,12.2,11.64,12,14834055,0
+MARA.US,D,20230906,000000,11.87,12.59,11.83,12.06,23218931,0
+MARA.US,D,20230907,000000,11.9,12.45,11.3213,12.36,20436210,0
+MARA.US,D,20230908,000000,11.85,11.9,10.43,10.91,43599180,0
+MARA.US,D,20230911,000000,10.55,10.64,9.9625,10.07,30365976,0
+MARA.US,D,20230912,000000,10.51,10.9,10.06,10.16,36784744,0
+MARA.US,D,20230913,000000,10.1,10.18,9.7,9.89,29524371,0
+MARA.US,D,20230914,000000,10.15,10.46,9.9,10,35131007,0
+MARA.US,D,20230915,000000,9.95,9.95,9.53,9.8,26199717,0
+MARA.US,D,20230918,000000,10.32,10.35,9.47,9.79,37718912,0
+MARA.US,D,20230919,000000,9.71,9.98,9.31,9.56,23670241,0
+MARA.US,D,20230920,000000,9.57,9.84,9.28,9.29,17914024,0
+MARA.US,D,20230921,000000,8.85,9.3,8.765,9.16,16611239,0
+MARA.US,D,20230922,000000,9.17,9.28,8.655,8.67,17195685,0
+MARA.US,D,20230925,000000,8.48,8.89,8.42,8.56,19232032,0
+MARA.US,D,20230926,000000,8.46,8.68,8.22,8.25,16815783,0
+MARA.US,D,20230927,000000,8.39,8.55,7.91,8.01,22627049,0
+MARA.US,D,20230928,000000,8.06,8.89,7.93,8.57,24186656,0
+MARA.US,D,20230929,000000,8.7099,8.88,8.39,8.5,20212695,0
+MARA.US,D,20231002,000000,9.2,9.688,8.51,8.53,42145541,0
+MARA.US,D,20231003,000000,8.3,8.41,7.22,7.3,33702911,0
+MARA.US,D,20231004,000000,7.47,7.58,7.18,7.54,25114435,0
+MARA.US,D,20231005,000000,7.6,7.88,7.33,7.42,25668978,0
+MARA.US,D,20231006,000000,7.2,8.18,7.16,8.08,30916914,0
+MARA.US,D,20231009,000000,7.64,8.38,7.6,8.36,27156348,0
+MARA.US,D,20231010,000000,8.26,8.85,8.23,8.46,25100580,0
+MARA.US,D,20231011,000000,8.18,8.3,7.725,7.9,28534788,0
+MARA.US,D,20231012,000000,7.85,8.13,7.6701,7.78,17753949,0
+MARA.US,D,20231013,000000,8.04,8.07,7.55,7.71,18436501,0
+MARA.US,D,20231016,000000,8.54,8.94,7.87,8.1,52441562,0
+MARA.US,D,20231017,000000,7.98,8.74,7.91,8.45,30035030,0
+MARA.US,D,20231018,000000,8.38,8.65,7.65,7.74,28486952,0
+MARA.US,D,20231019,000000,8,8.08,7.625,7.71,31017161,0
+MARA.US,D,20231020,000000,7.95,8.38,7.6912,7.76,36236443,0
+MARA.US,D,20231023,000000,8.061,9.02,7.74,8.75,63932622,0
+MARA.US,D,20231024,000000,9.89,10.72,9.35,9.76,95449846,0
+MARA.US,D,20231025,000000,9.7,10.08,9.28,9.47,53992941,0
+MARA.US,D,20231026,000000,9.2,9.5201,8.78,8.99,32254608,0
+MARA.US,D,20231027,000000,9.2,9.4,8.8181,8.86,27482799,0
+MARA.US,D,20231030,000000,9.2,9.57,8.61,8.85,31761776,0
+MARA.US,D,20231031,000000,8.71,8.975,8.42,8.81,22365556,0
+MARA.US,D,20231101,000000,9,9.05,8.51,8.92,31215338,0
+MARA.US,D,20231102,000000,9.35,9.865,9.09,9.86,41686654,0
+MARA.US,D,20231103,000000,9.62,9.96,9.292,9.41,43816546,0
+MARA.US,D,20231106,000000,9.65,10.06,9.02,9.24,30637670,0
+MARA.US,D,20231107,000000,9.15,9.25,8.66,9.18,32002154,0
+MARA.US,D,20231108,000000,9.03,9.05,8.385,8.55,32485793,0
+MARA.US,D,20231109,000000,9.67,10.481,9.16,9.23,90786628,0
+MARA.US,D,20231110,000000,9.41,9.66,8.8757,9.61,42444228,0
+MARA.US,D,20231113,000000,9.42,9.46,8.84,9.18,31332280,0
+MARA.US,D,20231114,000000,9.38,9.6,8.88,9.17,37575382,0
+MARA.US,D,20231115,000000,9.34,10.43,9.16,10.24,64345272,0
+MARA.US,D,20231116,000000,9.82,9.94,9.21,9.76,39678355,0
+MARA.US,D,20231117,000000,9.81,10.11,9.51,10,27699589,0
+MARA.US,D,20231120,000000,10.2,10.83,10.13,10.64,55879613,0
+MARA.US,D,20231121,000000,10.35,10.56,9.96,10.31,42923542,0
+MARA.US,D,20231122,000000,10.32,10.98,9.88,10.92,50015258,0
+MARA.US,D,20231124,000000,11.04,11.6,10.85,11.41,42385866,0
+MARA.US,D,20231127,000000,10.94,11.645,10.76,11.28,38413447,0
+MARA.US,D,20231128,000000,11.66,12.4,11.55,12.38,62545106,0
+MARA.US,D,20231129,000000,12.42,12.63,12.04,12.4,42596284,0
+MARA.US,D,20231130,000000,12.31,12.43,11.91,11.97,29942458,0
+MARA.US,D,20231201,000000,12.2,13.7,12.18,13.7,57061486,0
+MARA.US,D,20231204,000000,15.33,15.53,14.07,14.86,81617851,0
+MARA.US,D,20231205,000000,14.82,16.07,14.81,15.28,77635503,0
+MARA.US,D,20231206,000000,15.65,16.17,15.3,15.54,56390727,0
+MARA.US,D,20231207,000000,14.9,15.68,14.71,15.51,41151850,0
+MARA.US,D,20231208,000000,15.6,16.79,15.56,16.78,53071215,0
+MARA.US,D,20231211,000000,15.67,15.68,14.225,14.65,59302888,0
+MARA.US,D,20231212,000000,14.75,15.11,14.45,14.89,35579532,0
+MARA.US,D,20231213,000000,14.74,16.86,14.48,16.76,63715258,0
+MARA.US,D,20231214,000000,16.74,17.99,16.42,17.82,60551547,0
+MARA.US,D,20231215,000000,17.35,18.32,17.05,18.29,53947861,0
+MARA.US,D,20231218,000000,17.69,20.09,17.66,19.88,60344635,0
+MARA.US,D,20231219,000000,20.6,22.49,20.33,21.97,91857590,0
+MARA.US,D,20231220,000000,23.618,24.33,22.04,22.1,117235276,0
+MARA.US,D,20231221,000000,23.24,25.1,22.42,24.78,104432718,0
+MARA.US,D,20231222,000000,25.52,27.73,24.66,26.71,118601941,0
+MARA.US,D,20231226,000000,26.15,27.05,25.22,26.96,79566204,0
+MARA.US,D,20231227,000000,28.15,31.3,28.15,31.07,106789741,0
+MARA.US,D,20231228,000000,28.99,30.225,27.56,28.11,119982160,0
+MARA.US,D,20231229,000000,28.95,29.67,23.05,23.49,144949654,0
+MARA.US,D,20240102,000000,26.64,26.691,22.77,22.93,102571842,0
+MARA.US,D,20240103,000000,20.7,23.75,20.39,23.435,96670291,0
+MARA.US,D,20240104,000000,24.16,26.88,23,26.27,97753594,0
+MARA.US,D,20240105,000000,25.48,25.6,23.3221,24.12,92250599,0
+MARA.US,D,20240108,000000,24.77,26.6501,22.62,25.98,113019059,0
+MARA.US,D,20240109,000000,25.48,26.67,24.75,25.73,84955919,0
+MARA.US,D,20240110,000000,24.79,27.68,23.78,25.63,140233366,0
+MARA.US,D,20240111,000000,27.29,29.18,20.75,22.4,213408162,0
+MARA.US,D,20240112,000000,21.5,22.07,18.76,18.98,138255714,0
+MARA.US,D,20240116,000000,18.65,19.04,17.18,17.78,106408843,0
+MARA.US,D,20240117,000000,17.5,17.9799,16.62,17.26,76361061,0
+MARA.US,D,20240118,000000,17.22,18.15,15.96,16.07,91998273,0
+MARA.US,D,20240119,000000,15.98,16.48,14.62,16.13,110136410,0
+MARA.US,D,20240122,000000,15.52,17.14,15.205,16.61,82482702,0
+MARA.US,D,20240123,000000,15.79,16.65,15.45,16.11,56602638,0
+MARA.US,D,20240124,000000,16.604,17.19,15.54,15.65,68891568,0
+MARA.US,D,20240125,000000,15.76,16.57,15.57,16.27,56469249,0
+MARA.US,D,20240126,000000,17.23,18.45,16.89,17.85,87559350,0
+MARA.US,D,20240129,000000,17.96,19.73,17.53,18.52,92576940,0
+MARA.US,D,20240130,000000,18.44,19.08,17.83,18.11,56458795,0
+MARA.US,D,20240131,000000,17.46,19.18,17.27,17.73,75527896,0
+MARA.US,D,20240201,000000,17.76,18.87,17.14,18.6,64373705,0
+MARA.US,D,20240202,000000,17.94,19.0758,17.83,18.2,52991503,0
+MARA.US,D,20240205,000000,18.12,18.26,16.62,16.64,50371814,0
+MARA.US,D,20240206,000000,16.66,17.495,16.4,17.06,39214207,0
+MARA.US,D,20240207,000000,16.85,17.6,16.14,17.54,53166154,0
+MARA.US,D,20240208,000000,18.66,21.62,18.26,21.58,106855874,0
+MARA.US,D,20240209,000000,23.682,24.36,22.5,23.89,117143246,0
+MARA.US,D,20240212,000000,23.6,27.5499,23.6,27.28,102363866,0
+MARA.US,D,20240213,000000,24.4,26.4,24.1,25.72,77122133,0
+MARA.US,D,20240214,000000,29.03,29.73,28.11,29.41,79211214,0
+MARA.US,D,20240215,000000,30,30.45,26.1601,27.02,97860275,0
+MARA.US,D,20240216,000000,28.06,28.64,26.25,26.94,58428553,0
+MARA.US,D,20240220,000000,26.945,27.4,22.89,24.51,72618037,0
+MARA.US,D,20240221,000000,22.91,23.94,22.76,22.9,44857513,0
+MARA.US,D,20240222,000000,23.26,25.1099,22.67,24.56,53000396,0
+MARA.US,D,20240223,000000,23.63,24.63,23.045,23.99,42059100,0
+MARA.US,D,20240226,000000,24.41,29.815,24.41,29.19,106547575,0
+MARA.US,D,20240227,000000,31.74,32.87,28.22,30.31,116889408,0
+MARA.US,D,20240228,000000,32.3,34.09,29.47,31.03,179649718,0
+MARA.US,D,20240229,000000,29.77,30.71,25.0589,25.9,133154370,0
+MARA.US,D,20240301,000000,26.53,27,24.52,27,78532510,0
+MARA.US,D,20240304,000000,27.865,29.38,24.46,25.71,119395495,0
+MARA.US,D,20240305,000000,24.71,26.66,22.01,22.255,100790273,0
+MARA.US,D,20240306,000000,23.475,23.94,21.63,22.62,66880735,0
+MARA.US,D,20240307,000000,22,22.94,21.45,21.8,58499154,0
+MARA.US,D,20240308,000000,22.1,25.28,22.02,23.48,94269620,0
+MARA.US,D,20240311,000000,24.665,24.8899,20.6,20.64,82992195,0
+MARA.US,D,20240312,000000,20.89,20.95,19.25,20.19,65064399,0
+MARA.US,D,20240313,000000,20.07,21.375,19.625,19.7,49994442,0
+MARA.US,D,20240314,000000,19.2,19.2,17.525,18.23,61409644,0
+MARA.US,D,20240315,000000,17.77,19.84,17.48,19.32,58173454,0
+MARA.US,D,20240318,000000,18.98,20.115,18.2112,19.41,51913058,0
+MARA.US,D,20240319,000000,18.38,19.43,17.4,19.32,47831660,0
+MARA.US,D,20240320,000000,19.56,22.43,19.02,22.43,74376856,0
+MARA.US,D,20240321,000000,22.4,23.08,21.31,21.78,64872649,0
+MARA.US,D,20240322,000000,21.17,21.5605,20.6,20.87,37475316,0
+MARA.US,D,20240325,000000,21.225,22.52,20.71,20.95,64877053,0
+MARA.US,D,20240326,000000,20.754,21.49,19.82,20.38,42142055,0
+MARA.US,D,20240327,000000,21.05,22.58,20,22.07,58349678,0
+MARA.US,D,20240328,000000,22.44,24.65,22.19,22.58,86137132,0
+MARA.US,D,20240401,000000,22.02,22.5,21.065,21.63,37253773,0
+MARA.US,D,20240402,000000,20.42,20.5699,19.46,19.73,35079573,0
+MARA.US,D,20240403,000000,19.65,20.32,19.42,19.425,31025530,0
+MARA.US,D,20240404,000000,20.02,20.46,18.33,18.47,56690123,0
+MARA.US,D,20240405,000000,18.1,19.26,18.07,18.43,31600114,0
+MARA.US,D,20240408,000000,19.425,19.725,17.61,17.96,44306268,0
+MARA.US,D,20240409,000000,17.83,18.55,17.62,17.98,34671843,0
+MARA.US,D,20240410,000000,17.3,18.0699,17.11,17.38,34618361,0
+MARA.US,D,20240411,000000,17.28,17.83,17.05,17.6,30602019,0
+MARA.US,D,20240412,000000,17.45,17.47,15.8,16.11,39158474,0
+MARA.US,D,20240415,000000,16.165,16.3499,15.11,15.15,33790126,0
+MARA.US,D,20240416,000000,14.815,14.985,14.225,14.6,35943498,0
+MARA.US,D,20240417,000000,14.58,15.125,14.18,14.63,37799806,0
+MARA.US,D,20240418,000000,14.61,15.82,14.46,15.03,39146087,0
+MARA.US,D,20240419,000000,15.16,16.85,15.1,16.5,49727182,0
+MARA.US,D,20240422,000000,17.15,17.58,15.535,17.55,66955474,0
+MARA.US,D,20240423,000000,17.31,19.89,17.25,19.44,61140892,0
+MARA.US,D,20240424,000000,19.11,20.0395,18.67,19.09,45466958,0
+MARA.US,D,20240425,000000,17.92,19.12,17.51,19.01,37047328,0
+MARA.US,D,20240426,000000,19.05,19.81,18.62,19.43,39397292,0
+MARA.US,D,20240429,000000,18.428,18.89,17.7004,18.03,40382671,0
+MARA.US,D,20240430,000000,17.18,17.51,16.0101,16.06,42086991,0
+MARA.US,D,20240501,000000,15.74,17.21,15.6301,16.07,38827757,0
+MARA.US,D,20240502,000000,16.6,17.14,15.91,17.07,35299781,0
+MARA.US,D,20240503,000000,17.915,18.21,17.13,17.52,38631083,0
+MARA.US,D,20240506,000000,18.44,21.0272,18.23,20.67,87046939,0
+MARA.US,D,20240507,000000,20.09,20.68,19.7,20.21,88992718,0
+MARA.US,D,20240508,000000,19.59,20.28,18.77,20.09,39681142,0
+MARA.US,D,20240509,000000,19.71,20.66,19.48,19.65,45293461,0
+MARA.US,D,20240510,000000,19.78,19.82,17.09,17.16,56095686,0
+MARA.US,D,20240513,000000,17.655,18.405,17,17.26,31441590,0
+MARA.US,D,20240514,000000,16.895,18.23,16.8,18.07,30169219,0
+MARA.US,D,20240515,000000,18.87,20.23,17.98,20.2,53512033,0
+MARA.US,D,20240516,000000,19.85,20.44,19.33,19.65,32569118,0
+MARA.US,D,20240517,000000,20.19,20.88,19.26,19.45,48373464,0
+MARA.US,D,20240520,000000,19.68,22.815,18.87,22.32,66423220,0
+MARA.US,D,20240521,000000,22.23,22.55,21.12,21.35,45259538,0
+MARA.US,D,20240522,000000,21.5,22.86,20.9,21.24,47596674,0
+MARA.US,D,20240523,000000,21.46,21.5863,19.84,20.08,43108385,0
+MARA.US,D,20240524,000000,20.26,21.73,19.8601,21.21,46639890,0
+MARA.US,D,20240528,000000,21.15,22.27,20.15,20.73,49579935,0
+MARA.US,D,20240529,000000,20.35,21.1,20.11,20.24,31746446,0
+MARA.US,D,20240530,000000,20.54,21.18,19.76,20.04,47554292,0
+MARA.US,D,20240531,000000,20.34,20.65,18.9,19.52,39494863,0
+MARA.US,D,20240603,000000,20.21,21.39,19.12,19.58,47885295,0
+MARA.US,D,20240604,000000,19.6,21.31,19.57,20.52,62277753,0
+MARA.US,D,20240605,000000,20.93,21.15,19.41,21.07,62964689,0
+MARA.US,D,20240606,000000,20.93,22.05,20.58,20.8,57567509,0
+MARA.US,D,20240607,000000,20.77,21.44,19.06,19.27,59027931,0
+MARA.US,D,20240610,000000,19.17,19.92,18.783,19.46,37683319,0
+MARA.US,D,20240611,000000,18.85,19.88,17.6,19.83,44635844,0
+MARA.US,D,20240612,000000,20.31,20.995,19.97,20.31,52222979,0
+MARA.US,D,20240613,000000,20.34,21.08,19.36,20,40912387,0
+MARA.US,D,20240614,000000,19.995,20.355,18.95,19.47,36095192,0
+MARA.US,D,20240617,000000,19.155,20.5299,18.48,20.02,43085329,0
+MARA.US,D,20240618,000000,19.48,20.39,19.15,20.28,36053159,0
+MARA.US,D,20240620,000000,20.67,21.37,20.08,20.66,50043000,0
+MARA.US,D,20240621,000000,19.93,19.975,18.58,19.21,67042572,0
+MARA.US,D,20240624,000000,18.465,19.15,18.37,18.69,33442812,0
+MARA.US,D,20240625,000000,18.988,19.82,18.55,19.25,40559491,0
+MARA.US,D,20240626,000000,19.09,20.2655,19.03,19.37,38602787,0
+MARA.US,D,20240627,000000,19.7,20.23,19.28,19.66,34565019,0
+MARA.US,D,20240628,000000,19.85,20.81,19.47,19.85,49591032,0
+MARA.US,D,20240701,000000,20.33,22.8393,20.32,22.56,74453651,0
+MARA.US,D,20240702,000000,22.48,22.98,21.54,22.12,47465145,0
+MARA.US,D,20240703,000000,21.5,21.5798,20.64,20.98,30989025,0
+MARA.US,D,20240705,000000,19.65,20.235,19.42,20.17,40044604,0
+MARA.US,D,20240708,000000,20.57,21.0499,19.21,19.5,41156646,0
+MARA.US,D,20240709,000000,19.71,19.85,18.85,19.03,38904461,0
+MARA.US,D,20240710,000000,19.21,19.31,18.78,18.89,27531574,0
+MARA.US,D,20240711,000000,19.52,19.89,18.84,19.02,40818860,0
+MARA.US,D,20240712,000000,19.16,20.92,19.12,20.77,53885669,0
+MARA.US,D,20240715,000000,21.91,24.98,21.56,24.58,96172770,0
+MARA.US,D,20240716,000000,24.25,26.79,24.18,26.72,67641719,0
+MARA.US,D,20240717,000000,25.8,27.3,24.31,25.55,62374834,0
+MARA.US,D,20240718,000000,25.99,26.17,23.36,23.65,44289797,0
+MARA.US,D,20240719,000000,23.71,25.5,23.3801,24.73,61002934,0
+MARA.US,D,20240722,000000,25.03,25.56,23.3,23.95,48793639,0
+MARA.US,D,20240723,000000,23.5,23.57,21.5,21.65,54378411,0
+MARA.US,D,20240724,000000,22.03,22.59,20.61,20.67,36964220,0
+MARA.US,D,20240725,000000,20.25,21.265,19.905,20.28,37320555,0
+MARA.US,D,20240726,000000,21.57,22.14,20.83,21.57,43781943,0
+MARA.US,D,20240729,000000,22.53,22.9,20.415,20.45,45269213,0
+MARA.US,D,20240730,000000,20.59,20.96,19.62,19.73,27107939,0
+MARA.US,D,20240731,000000,20.26,20.67,19.58,19.67,31839934,0
+MARA.US,D,20240801,000000,19.72,19.98,17.845,18.14,38813770,0
+MARA.US,D,20240802,000000,17.71,18.47,17.085,17.19,38866863,0
+MARA.US,D,20240805,000000,13.93,16.95,13.6602,16.95,45550551,0
+MARA.US,D,20240806,000000,17.38,17.58,16.055,17.25,29049141,0
+MARA.US,D,20240807,000000,17.735,17.8,15.74,15.84,28804038,0
+MARA.US,D,20240808,000000,16.55,17.67,16.1,17.39,34023058,0
+MARA.US,D,20240809,000000,17.39,17.46,16.71,17.03,22114122,0
+MARA.US,D,20240812,000000,16.03,16.2,15,15.11,52147507,0
+MARA.US,D,20240813,000000,15.01,15.98,14.75,15.49,41943356,0
+MARA.US,D,20240814,000000,15.78,15.795,14.91,15.14,29611393,0
+MARA.US,D,20240815,000000,15.2,16.28,15.19,15.46,34757630,0
+MARA.US,D,20240816,000000,15.565,16.49,15.39,16.24,36335456,0
+MARA.US,D,20240819,000000,16.385,16.8,15.96,16.44,25446324,0
+MARA.US,D,20240820,000000,16.84,17.12,16.03,16.42,34991510,0
+MARA.US,D,20240821,000000,16.55,17.65,16.4,17.63,38065366,0
+MARA.US,D,20240822,000000,17.605,17.73,16.75,16.86,30867667,0
+MARA.US,D,20240823,000000,17.1599,18.73,16.82,18.69,46172414,0
+MARA.US,D,20240826,000000,18.565,18.84,17.83,18.56,29703641,0
+MARA.US,D,20240827,000000,18.084,18.17,17.1301,17.75,33185188,0
+MARA.US,D,20240828,000000,17.21,17.545,16.7,17.13,24596645,0
+MARA.US,D,20240829,000000,17.55,18.45,16.86,16.99,41675096,0
+MARA.US,D,20240830,000000,17.23,17.2762,16.49,16.7,31089257,0
+MARA.US,D,20240903,000000,16.5,16.52,15.03,15.26,30074458,0
+MARA.US,D,20240904,000000,14.93,15.45,14.72,14.88,24012974,0
+MARA.US,D,20240905,000000,14.84,15.09,13.74,13.84,31903170,0
+MARA.US,D,20240906,000000,14.3,14.36,13.165,13.37,29409836,0
+MARA.US,D,20240909,000000,13.8,14.75,13.6714,14.62,30047122,0
+MARA.US,D,20240910,000000,14.75,15.96,14.36,15.94,35512325,0
+MARA.US,D,20240911,000000,15.44,16.195,14.88,15.79,35427821,0
+MARA.US,D,20240912,000000,15.81,16.05,15.38,15.8,27260754,0
+MARA.US,D,20240913,000000,15.85,16.72,15.66,16.12,34828701,0
+MARA.US,D,20240916,000000,15.7,16.21,15.36,15.87,23786856,0
+MARA.US,D,20240917,000000,16.23,16.5899,15.5619,15.87,33344289,0
+MARA.US,D,20240918,000000,15.83,16.58,15.17,15.34,35338456,0
+MARA.US,D,20240919,000000,16.38,16.5085,15.43,15.45,42715669,0
+MARA.US,D,20240920,000000,15.42,15.61,14.97,15.54,30712875,0
+MARA.US,D,20240923,000000,15.55,16.3,15.36,16.07,24601494,0
+MARA.US,D,20240924,000000,16.13,16.55,15.62,16.41,36047273,0
+MARA.US,D,20240925,000000,16.35,16.8589,16.0236,16.14,32695401,0
+MARA.US,D,20240926,000000,16.7,18.25,16.5,17.52,60450688,0
+MARA.US,D,20240927,000000,17.915,17.92,16.845,17.29,41237575,0
+MARA.US,D,20240930,000000,16.61,16.71,16.08,16.22,30892853,0
+MARA.US,D,20241001,000000,16.13,16.19,14.665,15.07,36592279,0
+MARA.US,D,20241002,000000,15.02,15.53,14.845,15.21,26569568,0
+MARA.US,D,20241003,000000,15.04,15.48,14.79,15.47,26987016,0
+MARA.US,D,20241004,000000,15.81,16.64,15.55,16.31,32311379,0
+MARA.US,D,20241007,000000,16.435,16.72,15.52,15.99,30753995,0
+MARA.US,D,20241008,000000,15.75,16.37,15.65,15.83,25109172,0
+MARA.US,D,20241009,000000,15.78,16.1494,15.35,15.44,26085317,0
+MARA.US,D,20241010,000000,15.39,15.5,15.06,15.23,20941160,0
+MARA.US,D,20241011,000000,15.43,16.23,15.31,16.08,36454615,0
+MARA.US,D,20241014,000000,16.79,17.96,16.34,16.98,65860574,0
+MARA.US,D,20241015,000000,17.05,17.94,16.6301,16.92,50534294,0
+MARA.US,D,20241016,000000,17.5,18.19,16.96,18.08,53156452,0
+MARA.US,D,20241017,000000,17.97,18.49,17.1,18.01,43533656,0
+MARA.US,D,20241018,000000,18.37,19.1,18.26,18.88,47505605,0
+MARA.US,D,20241021,000000,18.7,18.77,17.86,18.71,42646367,0
+MARA.US,D,20241022,000000,18.34,19.14,18.11,18.97,32372976,0
+MARA.US,D,20241023,000000,18.6,18.75,17.33,18.07,44412115,0
+MARA.US,D,20241024,000000,18.476,18.99,17.7301,18.22,48745946,0
+MARA.US,D,20241025,000000,18.2,18.32,16.95,17.06,56106487,0
+MARA.US,D,20241028,000000,17.72,19.19,17.62,18.94,60624082,0
+MARA.US,D,20241029,000000,19.39,19.94,18.71,18.94,65540400,0
+MARA.US,D,20241030,000000,18.35,19.12,18.01,18.28,33488459,0
+MARA.US,D,20241031,000000,18.15,18.24,16.45,16.77,39712981,0
+MARA.US,D,20241101,000000,16.93,17.3699,16.1,16.11,32711048,0
+MARA.US,D,20241104,000000,15.87,15.94,15.31,15.5,29692103,0
+MARA.US,D,20241105,000000,15.96,16.355,15.7,16.24,32554806,0
+MARA.US,D,20241106,000000,17.61,19.6,17.24,19.32,85571484,0
+MARA.US,D,20241107,000000,18.9,19.5497,18.745,19.31,49751241,0
+MARA.US,D,20241108,000000,19.11,19.43,18.57,19.25,47164431,0
+MARA.US,D,20241111,000000,22.3,25.465,21.8,25.01,125540705,0
+MARA.US,D,20241112,000000,24.1,25.3806,23.46,25.23,87663857,0
+MARA.US,D,20241113,000000,24.32,26.19,21.43,21.7,94879654,0
+MARA.US,D,20241114,000000,22.48,22.9,20.18,20.79,46982988,0
+MARA.US,D,20241115,000000,21.27,21.3,20.01,21.07,42768842,0
+MARA.US,D,20241118,000000,19.83,21.16,17.72,18.105,122312745,0
+MARA.US,D,20241119,000000,18.3,20.65,18.27,19.86,88677438,0
+MARA.US,D,20241120,000000,20.74,23.5,20.51,22.63,124501370,0
+MARA.US,D,20241121,000000,25.21,25.75,22.5,24.18,166260619,0
+MARA.US,D,20241122,000000,23.64,26.71,23.11,26.03,105262414,0
+MARA.US,D,20241125,000000,27.07,28.89,24.86,26.42,123760552,0
+MARA.US,D,20241126,000000,25.1,27.91,24.65,24.97,91188056,0
+MARA.US,D,20241127,000000,26.03,27.3167,25,26.92,87941708,0
+MARA.US,D,20241129,000000,27.52,30.28,27.14,27.42,89541888,0
+MARA.US,D,20241202,000000,26.835,26.905,23.82,25.63,125972901,0
+MARA.US,D,20241203,000000,24.49,25.73,24.15,25.13,60750226,0
+MARA.US,D,20241204,000000,25.14,26.1,24.58,25.96,69104648,0
+MARA.US,D,20241205,000000,27.16,28.07,24.78,24.79,97084606,0
+MARA.US,D,20241206,000000,25.48,26.9099,25.0001,26.43,72455844,0
+MARA.US,D,20241209,000000,25.48,26.2067,23.78,23.855,68522447,0
+MARA.US,D,20241210,000000,24.37,24.5499,22.55,22.805,43813135,0
+MARA.US,D,20241211,000000,23.5,24.61,22.92,23.27,57624013,0
+MARA.US,D,20241212,000000,23.8,24.31,22.56,22.58,50696211,0
+MARA.US,D,20241213,000000,22.87,23.3,22.295,22.73,40491695,0
+MARA.US,D,20241216,000000,23.475,25.4484,23.265,24.56,65027667,0
+MARA.US,D,20241217,000000,25.395,25.58,24.28,24.6,62399844,0
+MARA.US,D,20241218,000000,24.05,24.845,21.32,21.61,54388381,0
+MARA.US,D,20241219,000000,22.56,22.91,19.87,20.37,47800025,0
+MARA.US,D,20241220,000000,19.88,20.68,19.75,19.96,55121681,0
+MARA.US,D,20241223,000000,19.98,20.07,19.02,19.25,28960967,0
+MARA.US,D,20241224,000000,19.81,20.27,19.56,20.15,20546451,0
+MARA.US,D,20241226,000000,19.86,20,19.26,19.3,22758204,0
+MARA.US,D,20241227,000000,19.4,19.41,18.345,18.44,26370176,0
+MARA.US,D,20241230,000000,18.09,18.15,16.84,17.29,39377114,0
+MARA.US,D,20241231,000000,17.98,18.22,16.64,16.77,33064603,0
+MARA.US,D,20250102,000000,17.47,18.22,16.965,17.21,39560062,0
+MARA.US,D,20250103,000000,17.33,19.73,17.19,19.64,46612505,0
+MARA.US,D,20250106,000000,20,20.59,19.61,20.55,46138427,0
+MARA.US,D,20250107,000000,20.05,20.53,19.02,19.07,33898865,0
+MARA.US,D,20250108,000000,18.565,18.8775,17.6601,18.34,29108175,0
+MARA.US,D,20250110,000000,18.04,18.1664,17.42,17.86,27905367,0
+MARA.US,D,20250113,000000,16.97,17.47,16.4,17.19,32866521,0
+MARA.US,D,20250114,000000,17.94,18.13,16.94,17.36,31584001,0
+MARA.US,D,20250115,000000,18.13,18.62,17.85,18.15,38818596,0
+MARA.US,D,20250116,000000,18.062,18.56,17.75,18.3,29327558,0
+MARA.US,D,20250117,000000,19.225,20.98,18.96,19.91,88413255,0
+MARA.US,D,20250121,000000,20.25,20.58,18.66,19.56,55287677,0
+MARA.US,D,20250122,000000,19.24,20.1,18.93,19.69,35787006,0
+MARA.US,D,20250123,000000,19.22,20.84,19.06,19.95,49812424,0
+MARA.US,D,20250124,000000,20.22,21.175,19.83,19.99,46490555,0
+MARA.US,D,20250127,000000,18.835,19.28,17.5,18.285,40307716,0
+MARA.US,D,20250128,000000,18.5,18.58,17.855,18.26,23062080,0
+MARA.US,D,20250129,000000,18.28,18.86,17.77,18.42,24935678,0
+MARA.US,D,20250130,000000,18.72,19.58,18.6997,19.18,33297240,0
+MARA.US,D,20250131,000000,19.16,19.41,18.0348,18.34,33629885,0
+MARA.US,D,20250203,000000,16.92,18.3,16.87,17.95,39377804,0
+MARA.US,D,20250204,000000,17.65,18.045,17.44,17.65,23501559,0
+MARA.US,D,20250205,000000,17.84,17.94,17.02,17.03,24474235,0
+MARA.US,D,20250206,000000,17.25,17.545,16.54,16.8,27578540,0
+MARA.US,D,20250207,000000,17.32,17.86,16.51,16.77,34042510,0
+MARA.US,D,20250210,000000,17.045,17.18,16.7,16.76,22213979,0
+MARA.US,D,20250211,000000,16.64,16.81,16.01,16.02,22148437,0
+MARA.US,D,20250212,000000,15.9,16.37,15.68,16.24,23646956,0
+MARA.US,D,20250213,000000,16.17,16.95,15.88,16.91,26889671,0
+MARA.US,D,20250214,000000,16.99,17.3,16.65,16.9,25267925,0
+MARA.US,D,20250218,000000,16.735,16.7899,15.92,16.05,26269876,0
+MARA.US,D,20250219,000000,16.185,16.41,15.76,15.78,20777987,0
+MARA.US,D,20250220,000000,16.04,16.2,15.555,15.95,21087404,0
+MARA.US,D,20250221,000000,16.275,16.335,14.65,14.66,36080764,0
+MARA.US,D,20250224,000000,14.6,14.65,13.68,13.89,38058976,0
+MARA.US,D,20250225,000000,13.22,13.49,12.05,12.415,51032897,0
+MARA.US,D,20250226,000000,12.255,12.87,12.21,12.45,41577430,0
+MARA.US,D,20250227,000000,14.21,14.85,13.06,13.13,90411850,0
+MARA.US,D,20250228,000000,12.97,14.55,12.92,13.92,63390325,0
+MARA.US,D,20250303,000000,15.32,15.59,13.52,13.79,70463879,0
+MARA.US,D,20250304,000000,13.235,14.815,13.12,13.97,59643705,0
+MARA.US,D,20250305,000000,14.27,15.24,13.77,15.12,49178591,0
+MARA.US,D,20250306,000000,14.89,15.7,14.5701,15.09,48365403,0
+MARA.US,D,20250307,000000,14.86,16.24,14.42,16.02,59542782,0
+MARA.US,D,20250310,000000,15.27,15.38,13.145,13.41,52093519,0
+MARA.US,D,20250311,000000,13.53,13.6414,12.7101,13.32,39338857,0
+MARA.US,D,20250312,000000,13.545,13.84,12.835,13.11,32587871,0
+MARA.US,D,20250313,000000,13.24,13.27,12.125,12.16,30067905,0
+MARA.US,D,20250314,000000,12.51,13.34,12.385,13.18,42035485,0
+MARA.US,D,20250317,000000,13.12,13.32,12.57,12.97,31566292,0
+MARA.US,D,20250318,000000,12.605,12.6299,12.029,12.07,29973066,0
+MARA.US,D,20250319,000000,12.29,12.86,12.15,12.53,38724770,0
+MARA.US,D,20250320,000000,12.365,13.11,12.33,12.5,31171833,0
+MARA.US,D,20250321,000000,12.26,12.48,12.08,12.38,43101551,0
+MARA.US,D,20250324,000000,12.835,14.64,12.805,14.61,52289341,0
+MARA.US,D,20250325,000000,14.54,14.69,13.92,14.25,38228248,0
+MARA.US,D,20250326,000000,14.2,14.26,13.47,13.79,30046036,0
+MARA.US,D,20250327,000000,13.52,14.09,13.26,13.64,22451790,0
+MARA.US,D,20250328,000000,13.44,13.44,12.35,12.47,35038130,0
+MARA.US,D,20250331,000000,11.95,11.96,11.29,11.5,33298270,0
+MARA.US,D,20250401,000000,11.65,11.9174,11.05,11.84,35567767,0
+MARA.US,D,20250402,000000,11.53,12.6551,11.5,12.42,42127949,0
+MARA.US,D,20250403,000000,11.35,11.6,11.17,11.23,26360274,0
+MARA.US,D,20250404,000000,10.98,11.36,9.81,11.3,44968359,0
+MARA.US,D,20250407,000000,10.12,12.27,9.85,11.26,44828049,0
+MARA.US,D,20250408,000000,11.86,11.92,10.185,10.52,34841571,0
+MARA.US,D,20250409,000000,10.45,12.745,10.31,12.31,56429497,0
+MARA.US,D,20250410,000000,11.77,11.965,11,11.74,33703574,0
+MARA.US,D,20250411,000000,11.89,12.62,11.7301,12.51,34927205,0
+MARA.US,D,20250414,000000,12.895,13.45,12.595,12.95,35548858,0
+MARA.US,D,20250415,000000,13.055,13.16,12.18,12.58,31020441,0
+MARA.US,D,20250416,000000,12.26,12.69,12.0531,12.32,24621430,0
+MARA.US,D,20250417,000000,12.34,12.67,12.03,12.66,19415524,0
+MARA.US,D,20250421,000000,12.865,13.11,12.18,12.29,32417999,0
+MARA.US,D,20250422,000000,12.755,14.08,12.7,14.06,62449159,0
+MARA.US,D,20250423,000000,14.6,14.77,13.95,14.13,42139153,0
+MARA.US,D,20250424,000000,13.905,14.31,13.86,14.01,29150169,0
+MARA.US,D,20250425,000000,14.28,14.6,14.02,14.3,31608612,0
+MARA.US,D,20250428,000000,14.4,14.49,13.4548,14.01,30247077,0
+MARA.US,D,20250429,000000,14.005,14.48,13.96,14.22,37502715,0
+MARA.US,D,20250430,000000,13.85,13.96,13.045,13.37,34872292,0
+MARA.US,D,20250501,000000,13.93,14.655,13.6,14.05,61180734,0
+MARA.US,D,20250502,000000,14.12,14.9602,14.055,14.48,56634891,0
+MARA.US,D,20250505,000000,13.97,14.06,12.7401,13.09,51812537,0
+MARA.US,D,20250506,000000,12.74,13.3299,12.63,13.15,23009502,0
+MARA.US,D,20250507,000000,13.32,13.59,13.05,13.33,31630601,0
+MARA.US,D,20250508,000000,13.99,14.5,13.76,14.29,49215673,0
+MARA.US,D,20250509,000000,14.125,16.15,14.065,15.76,86525424,0
+MARA.US,D,20250512,000000,16.44,16.69,15.58,15.95,58400293,0
+MARA.US,D,20250513,000000,16.31,16.63,15.8,16.37,48425715,0
+MARA.US,D,20250514,000000,16.34,16.43,15.77,15.87,30663197,0
+MARA.US,D,20250515,000000,15.56,15.885,15.25,15.68,28710294,0
+MARA.US,D,20250516,000000,15.75,16.59,15.68,16.21,40908220,0
+MARA.US,D,20250519,000000,15.72,16.39,15.56,16.32,35229095,0
+MARA.US,D,20250520,000000,16.225,16.3,15.72,16.19,34242557,0
+MARA.US,D,20250521,000000,16.155,17.22,15.66,15.84,75135701,0
+MARA.US,D,20250522,000000,16.69,17.24,15.64,15.65,84449416,0
+MARA.US,D,20250523,000000,15.03,15.28,14.58,14.73,47232676,0
+MARA.US,D,20250527,000000,15.22,16.595,15.2,16.44,66177843,0
+MARA.US,D,20250528,000000,16.31,16.31,14.79,14.86,57658136,0
+MARA.US,D,20250529,000000,15.21,15.23,14.505,14.61,27018456,0
+MARA.US,D,20250530,000000,14.435,14.69,14.09,14.12,35164241,0
+MARA.US,D,20250602,000000,14.02,14.43,13.93,14.36,36748670,0
+MARA.US,D,20250603,000000,14.47,15.55,14.28,15.33,49904439,0
+MARA.US,D,20250604,000000,15.02,15.79,14.92,15.67,50856428,0
+MARA.US,D,20250605,000000,15.75,15.85,14.6503,14.88,41498782,0
+MARA.US,D,20250606,000000,15.2,16.105,15.12,15.78,61255182,0
+MARA.US,D,20250609,000000,16.22,16.3,15.47,16.27,64736531,0
+MARA.US,D,20250610,000000,16.315,16.68,16.03,16.49,49306083,0
+MARA.US,D,20250611,000000,16.56,16.73,15.96,16.35,40761427,0
+MARA.US,D,20250612,000000,15.85,16.48,15.61,15.82,42679733,0
+MARA.US,D,20250613,000000,15.365,15.72,14.57,15.04,55022495,0
+MARA.US,D,20250616,000000,15.325,15.54,15.05,15.32,39214878,0
+MARA.US,D,20250617,000000,15.115,15.19,14.29,14.67,54621953,0
+MARA.US,D,20250618,000000,14.52,14.92,14.43,14.49,37450971,0
+MARA.US,D,20250620,000000,14.785,14.91,14.11,14.32,49493018,0
+MARA.US,D,20250623,000000,13.95,14.45,13.485,14.18,48736216,0
+MARA.US,D,20250624,000000,14.52,15.05,14.37,14.88,43803766,0
+MARA.US,D,20250625,000000,15.37,15.41,14.815,14.98,37554984,0
+MARA.US,D,20250626,000000,14.8796,15.4,14.58,15.27,39641231,0
+MARA.US,D,20250627,000000,15.135,15.5,14.85,15.03,39794049,0
+MARA.US,D,20250630,000000,15.215,15.8,15.065,15.68,46603136,0
+MARA.US,D,20250701,000000,15.36,16.16,15.29,15.7,41974213,0
+MARA.US,D,20250702,000000,15.95,17.84,15.87,17.8,82124870,0
+MARA.US,D,20250703,000000,17.58,18.2177,17.38,17.66,32142502,0
+MARA.US,D,20250707,000000,17.42,17.49,16.24,16.75,42431660,0
+MARA.US,D,20250708,000000,17.11,17.67,16.96,17.52,33898547,0
+MARA.US,D,20250709,000000,17.975,18.53,17.4,18.46,42743084,0
+MARA.US,D,20250710,000000,18.475,19.19,17.95,19,46005291,0
+MARA.US,D,20250711,000000,19.5,19.8,19,19.14,54864083,0
+MARA.US,D,20250714,000000,19.79,21.5,18.98,19.21,86813198,0
+MARA.US,D,20250715,000000,19.04,19.355,18.58,18.76,39532001,0
+MARA.US,D,20250716,000000,19.49,20.19,19.4,19.44,49524198,0
+MARA.US,D,20250717,000000,19.48,20.2,19.17,19.97,37813624,0
+MARA.US,D,20250718,000000,20.245,20.99,19.27,19.51,41471932,0
+MARA.US,D,20250721,000000,19.56,19.99,18.67,18.83,39987124,0
+MARA.US,D,20250722,000000,19.17,19.99,18.69,19.88,36111117,0
+MARA.US,D,20250723,000000,18.72,18.745,16.93,17.57,138542791,0
+MARA.US,D,20250724,000000,17.545,17.68,17.13,17.26,59837901,0
+MARA.US,D,20250725,000000,17.21,17.26,16.63,17.25,39143648,0
+MARA.US,D,20250728,000000,17.64,17.65,16.95,17.16,40821702,0
+MARA.US,D,20250729,000000,17.17,17.395,16.47,16.61,41980463,0
+MARA.US,D,20250730,000000,17.415,17.915,16.3,16.55,58937274,0
+MARA.US,D,20250731,000000,16.42,16.66,16.065,16.08,40020402,0
+MARA.US,D,20250801,000000,15.465,15.94,15.01,15.5,43231700,0
+MARA.US,D,20250804,000000,15.61,16.21,15.31,16.04,29808042,0
+MARA.US,D,20250805,000000,15.895,15.99,15.325,15.62,28810489,0
+MARA.US,D,20250806,000000,15.69,16.11,15.44,15.89,21598743,0
+MARA.US,D,20250807,000000,16.2,16.5,15.6,15.95,26323642,0
+MARA.US,D,20250808,000000,16.04,16.175,15.29,15.38,25638852,0
+MARA.US,D,20250811,000000,15.9,16.21,15.57,15.66,32497245,0
+MARA.US,D,20250812,000000,15.675,15.98,15.57,15.72,26895245,0
+MARA.US,D,20250813,000000,15.8,16.32,15.605,15.86,46169177,0
+MARA.US,D,20250814,000000,15.52,15.78,14.87,15.75,45222377,0
+MARA.US,D,20250815,000000,15.685,15.92,15.36,15.67,37126691,0
+MARA.US,D,20250818,000000,15.26,16.35,15.26,16.09,50673538,0
+MARA.US,D,20250819,000000,16.15,16.25,15.02,15.17,40759662,0
+MARA.US,D,20250820,000000,15.07,15.46,14.48,15.45,40586243,0
+MARA.US,D,20250821,000000,15.125,15.58,15.02,15.51,47738583,0
+MARA.US,D,20250822,000000,15.41,16.63,15.27,16.29,79096945,0
+MARA.US,D,20250825,000000,15.845,15.915,15.02,15.4,75372572,0
+MARA.US,D,20250826,000000,15.33,15.965,15.2135,15.84,50800983,0
+MARA.US,D,20250827,000000,15.78,16.135,15.55,15.85,49786301,0
+MARA.US,D,20250828,000000,16.1,16.31,15.835,15.96,38340795,0
+MARA.US,D,20250829,000000,15.855,16.1,15.54,15.98,66806684,0
+MARA.US,D,20250902,000000,15.66,16.55,15.38,16.06,56252754,0
+MARA.US,D,20250903,000000,16.15,16.68,15.65,15.89,56723910,0
+MARA.US,D,20250904,000000,15.73,15.87,15.04,15.11,53255627,0
+MARA.US,D,20250905,000000,15.5,15.72,14.61,15.19,62431975,0
+MARA.US,D,20250908,000000,15.2,15.35,14.975,15.2,59266826,0
+MARA.US,D,20250909,000000,15.41,15.995,15.35,15.93,71693289,0
+MARA.US,D,20250910,000000,16.09,16.44,15.76,15.86,59254482,0
+MARA.US,D,20250911,000000,15.86,16.39,15.6663,15.71,53841888,0
+MARA.US,D,20250912,000000,15.84,16.64,15.58,16.31,70580364,0
+MARA.US,D,20250915,000000,16.235,16.35,15.57,16.24,76839518,0
+MARA.US,D,20250916,000000,16.305,17.62,16.17,17.53,112743547,0
+MARA.US,D,20250917,000000,17.37,17.815,16.75,17.34,79415847,0
+MARA.US,D,20250918,000000,17.75,19.22,17.3812,18.5,83114735,0
+MARA.US,D,20250919,000000,18.5,18.71,18.26,18.29,62943838,0
+MARA.US,D,20250922,000000,17.68,18.43,17,18.35,84866850,0
+MARA.US,D,20250923,000000,18.64,19.17,17.63,17.71,66847673,0
+MARA.US,D,20250924,000000,18.13,19.29,17.55,17.64,71462955,0
+MARA.US,D,20250925,000000,17.27,17.28,15.7301,16.07,85062091,0
+MARA.US,D,20250926,000000,16.21,16.37,15.725,16.13,51924370,0
+MARA.US,D,20250929,000000,16.49,18.73,16.38,18.66,104494839,0
+MARA.US,D,20250930,000000,18.27,18.615,18.035,18.26,57430647,0
+MARA.US,D,20251001,000000,18.865,19.4099,18.2,18.61,65823379,0
+MARA.US,D,20251002,000000,19.17,19.75,18.63,18.79,58147414,0
+MARA.US,D,20251003,000000,19.03,19.615,18.45,18.82,60740840,0
+MARA.US,D,20251006,000000,19.67,20.6,19.24,20.57,73382812,0
+MARA.US,D,20251007,000000,20.7,20.93,19.12,20.25,56239910,0
+MARA.US,D,20251008,000000,20.42,20.97,20.03,20.2,50170482,0
+MARA.US,D,20251009,000000,20.33,20.6557,19.4324,20.2,49472630,0
+MARA.US,D,20251010,000000,20.76,22.055,18.18,18.65,80366564,0
+MARA.US,D,20251013,000000,19.34,20.6,18.98,20.24,42343566,0
+MARA.US,D,20251014,000000,19.37,22.98,19.0001,22.24,72225895,0
+MARA.US,D,20251015,000000,22.7,23.45,22.22,22.84,58503662,0
+MARA.US,D,20251016,000000,23.16,23.16,19.9,20.265,63827735,0
+MARA.US,D,20251017,000000,19.57,20.18,19,19.57,49863678,0
+MARA.US,D,20251020,000000,20.545,22.0899,20.105,20.73,49220211,0
+MARA.US,D,20251021,000000,20.37,21.04,19.66,20.07,40022638,0
+MARA.US,D,20251022,000000,19.57,20.02,18.39,19.15,41372865,0
+MARA.US,D,20251023,000000,19.33,19.92,19.13,19.22,32710138,0
+MARA.US,D,20251024,000000,19.775,20.04,19.2,19.54,30810097,0
+MARA.US,D,20251027,000000,20.37,20.47,19.54,19.56,34113030,0
+MARA.US,D,20251028,000000,19.63,20.29,18.67,18.88,40462088,0
+MARA.US,D,20251029,000000,19.04,19.27,18.15,18.88,33793308,0
+MARA.US,D,20251030,000000,18.47,18.68,17.76,17.76,34392357,0
+MARA.US,D,20251031,000000,18.295,18.39,17.65,18.27,33419493,0
+MARA.US,D,20251103,000000,18.605,18.6888,17.405,17.81,38631965,0
+MARA.US,D,20251104,000000,17.475,17.905,16.54,16.62,51710278,0
+MARA.US,D,20251105,000000,17.215,18.04,17.07,17.13,43786364,0
+MARA.US,D,20251106,000000,17,17.06,15.93,15.96,40692295,0
+MARA.US,D,20251107,000000,15.39,15.89,14.805,15.87,51496909,0
+MARA.US,D,20251110,000000,16.56,16.62,15.56,15.58,37135409,0
+MARA.US,D,20251111,000000,15.27,15.32,14.49,14.63,50681674,0
+MARA.US,D,20251112,000000,14.96,14.98,13.98,14.41,41649892,0
+MARA.US,D,20251113,000000,14.25,14.28,12.68,12.78,53568227,0
+MARA.US,D,20251114,000000,12.39,12.69,11.96,11.99,49802855,0
+MARA.US,D,20251117,000000,12.015,12.27,11.1,11.51,53541862,0
+MARA.US,D,20251118,000000,11.41,12.1199,11.36,11.88,49781473,0
+MARA.US,D,20251119,000000,11.865,11.89,10.84,11.1,51758938,0
+MARA.US,D,20251120,000000,11.48,11.74,10.21,10.24,55553211,0
+MARA.US,D,20251121,000000,10.12,10.48,9.71,10.07,56525087,0
+MARA.US,D,20251124,000000,10.375,11.275,10.12,11.21,53592247,0
+MARA.US,D,20251125,000000,10.895,11.235,10.63,11.17,39384536,0
+MARA.US,D,20251126,000000,11.32,11.52,10.9,11.11,49739527,0
+MARA.US,D,20251128,000000,11.74,11.98,11.54,11.81,31835076,0
+MARA.US,D,20251201,000000,11.08,11.65,10.62,11.52,47151646,0
+MARA.US,D,20251202,000000,11.98,12.42,11.7,11.91,46125199,0
+MARA.US,D,20251203,000000,12.055,12.5399,11.8,12.47,42574503,0
+MARA.US,D,20251204,000000,12.325,12.59,12.12,12.44,32405822,0
+MARA.US,D,20251205,000000,12.2,12.2,11.63,11.74,37605530,0
+MARA.US,D,20251208,000000,12.03,12.115,11.56,12.05,33653842,0
+MARA.US,D,20251209,000000,11.87,12.87,11.76,12.25,42518215,0
+MARA.US,D,20251210,000000,12.06,12.3365,11.77,11.92,37825575,0
+MARA.US,D,20251211,000000,11.585,11.86,11.1745,11.84,44290760,0
+MARA.US,D,20251212,000000,11.81,12.26,11.36,11.52,42717287,0
+MARA.US,D,20251215,000000,11.48,11.51,10.58,10.7,44712665,0
+MARA.US,D,20251216,000000,10.77,11.05,10.5,10.69,39827433,0
+MARA.US,D,20251217,000000,10.78,10.95,9.92,9.93,49404047,0
+MARA.US,D,20251218,000000,10.195,10.37,9.61,9.69,46078302,0
+MARA.US,D,20251219,000000,9.9,10.22,9.89,10.18,57068148,0
+MARA.US,D,20251222,000000,10.405,10.69,9.995,10.13,35379800,0
+MARA.US,D,20251223,000000,9.99,10.055,9.69,9.86,32302318,0
+MARA.US,D,20251224,000000,9.81,9.94,9.69,9.94,13168609,0
+MARA.US,D,20251226,000000,9.965,9.97,9.43,9.59,28503092,0
+MARA.US,D,20251229,000000,9.47,9.85,9.37,9.49,29561194,0
+MARA.US,D,20251230,000000,9.515,9.665,9.31,9.33,28454786,0
+MARA.US,D,20251231,000000,9.35,9.3799,8.95,8.98,30543603,0
+MARA.US,D,20260102,000000,9.19,9.99,9.03,9.91,45407957,0
+MARA.US,D,20260105,000000,10.365,10.73,10.21,10.59,40202146,0
+MARA.US,D,20260106,000000,10.63,10.69,9.965,10.31,34062497,0
+MARA.US,D,20260107,000000,10.29,10.32,9.821,10.08,32215433,0
+MARA.US,D,20260108,000000,9.9,10.675,9.83,10.44,31093064,0
+MARA.US,D,20260109,000000,10.525,10.575,10.07,10.22,32172717,0
+MARA.US,D,20260112,000000,10.22,10.85,10.16,10.65,38514001,0
+MARA.US,D,20260113,000000,10.9,11.07,10.61,10.95,43133412,0
+MARA.US,D,20260114,000000,11.18,11.46,10.8899,11.11,56484257,0
+MARA.US,D,20260115,000000,11.115,11.245,10.64,10.66,47808171,0
+MARA.US,D,20260116,000000,10.69,11.565,10.59,11.36,51948080,0
+MARA.US,D,20260120,000000,10.81,10.95,10.22,10.37,45896129,0
+MARA.US,D,20260121,000000,10.51,11.22,10.23,10.56,43023361,0
+MARA.US,D,20260122,000000,10.61,10.8098,10.14,10.29,42011181,0
+MARA.US,D,20260123,000000,10.26,10.99,9.99,10.5,46881186,0
+MARA.US,D,20260126,000000,10.38,10.39,9.88,9.98,39545111,0
+MARA.US,D,20260127,000000,10.05,10.596,9.9,10.52,38581230,0
+MARA.US,D,20260128,000000,10.71,10.79,10.2406,10.37,36791311,0
+MARA.US,D,20260129,000000,10.11,10.27,9.6,9.86,39218826,0
+MARA.US,D,20260130,000000,9.745,9.83,9.32,9.5,37390617,0
+MARA.US,D,20260202,000000,9.18,9.44,8.9114,9.12,48414831,0
+MARA.US,D,20260203,000000,9.225,9.55,8.51,9.05,53722584,0
+MARA.US,D,20260204,000000,8.92,8.9899,7.9,8.28,54008127,0
+MARA.US,D,20260205,000000,7.8,8.035,6.66,6.73,80158262,0
+MARA.US,D,20260206,000000,7.23,8.39,7.115,8.24,82353074,0
+MARA.US,D,20260209,000000,7.85,8.47,7.78,8.06,67741570,0
+MARA.US,D,20260210,000000,8,8.15,7.64,7.66,45953157,0
+MARA.US,D,20260211,000000,7.63,7.9,7.28,7.56,49265213,0
+MARA.US,D,20260212,000000,7.56,7.665,7.1407,7.25,38590532,0
+MARA.US,D,20260213,000000,7.495,8.08,7.315,7.92,50848013,0
+MARA.US,D,20260217,000000,7.675,7.88,7.33,7.51,41177886,0
+MARA.US,D,20260218,000000,7.48,7.78,7.325,7.505,31242264,0
diff --git a/daily/us/nasdaq stocks/2/mbot.us.txt b/daily/us/nasdaq stocks/2/mbot.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bb54dbf23dae43283613900907730f3d05ed6c5c
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mbot.us.txt	
@@ -0,0 +1,3657 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MBOT.US,D,20110804,000000,4860,5508,4260.6,4455,199,0
+MBOT.US,D,20110805,000000,4536,4827.6,4131,4212,110,0
+MBOT.US,D,20110808,000000,3888,4050,3385.8,3385.8,168,0
+MBOT.US,D,20110809,000000,3580.2,3661.2,3385.8,3450.6,160,0
+MBOT.US,D,20110810,000000,3450.6,3547.8,3272.4,3288.6,67,0
+MBOT.US,D,20110811,000000,3450.6,3758.4,3353.4,3693.6,68,0
+MBOT.US,D,20110812,000000,3758.4,3904.2,3742.2,3790.8,53,0
+MBOT.US,D,20110815,000000,3758.4,3936.6,3726,3823.2,71,0
+MBOT.US,D,20110816,000000,3790.8,3871.8,3742.2,3807,28,0
+MBOT.US,D,20110817,000000,3807,3888,3645,3645,30,0
+MBOT.US,D,20110818,000000,3580.2,3758.4,3434.4,3515.4,37,0
+MBOT.US,D,20110819,000000,3418.2,3515.4,3402,3434.4,27,0
+MBOT.US,D,20110822,000000,3628.8,3628.8,3337.2,3337.2,24,0
+MBOT.US,D,20110823,000000,3385.8,3385.8,3321,3369.6,21,0
+MBOT.US,D,20110824,000000,3353.4,3450.6,3321,3418.2,25,0
+MBOT.US,D,20110825,000000,3661.2,3985.2,3466.8,3466.8,150,0
+MBOT.US,D,20110826,000000,3483,3758.4,3402,3742.2,133,0
+MBOT.US,D,20110829,000000,3758.4,3871.8,3661.2,3742.2,79,0
+MBOT.US,D,20110830,000000,3709.8,3904.2,3693.6,3855.6,58,0
+MBOT.US,D,20110831,000000,4050,4260.6,3969,4017.6,86,0
+MBOT.US,D,20110901,000000,4114.8,4293,3904.2,3985.2,172,0
+MBOT.US,D,20110902,000000,3904.2,3935.25,3823.2,3871.8,49,0
+MBOT.US,D,20110906,000000,3726,3774.6,3645,3742.2,47,0
+MBOT.US,D,20110907,000000,3855.6,3969,3661.2,3969,42,0
+MBOT.US,D,20110908,000000,3936.6,4017.6,3823.2,3839.4,42,0
+MBOT.US,D,20110909,000000,3920.4,3920.4,3823.2,3823.2,40,0
+MBOT.US,D,20110912,000000,3726,3823.2,3677.4,3807,26,0
+MBOT.US,D,20110913,000000,3807,4098.6,3807,4082.4,114,0
+MBOT.US,D,20110914,000000,4082.4,4082.4,3936.6,4017.6,84,0
+MBOT.US,D,20110915,000000,4017.6,4033.8,3920.4,3985.2,31,0
+MBOT.US,D,20110916,000000,3985.2,4001.4,3920.4,3936.6,34,0
+MBOT.US,D,20110919,000000,3920.4,3920.4,3807,3807,61,0
+MBOT.US,D,20110920,000000,4131,4131,3839.4,3888,157,0
+MBOT.US,D,20110921,000000,3871.8,3952.8,3677.4,3693.6,63,0
+MBOT.US,D,20110922,000000,3677.4,3677.4,3321,3353.4,165,0
+MBOT.US,D,20110923,000000,3402,3499.2,3353.4,3450.6,51,0
+MBOT.US,D,20110926,000000,3531.6,3531.6,3321,3369.6,44,0
+MBOT.US,D,20110927,000000,3531.6,3531.6,3434.4,3450.6,50,0
+MBOT.US,D,20110928,000000,3547.8,3645,3353.4,3353.4,41,0
+MBOT.US,D,20110929,000000,3434.4,3483,3272.4,3337.2,65,0
+MBOT.US,D,20110930,000000,3272.4,3353.4,3256.2,3272.4,32,0
+MBOT.US,D,20111003,000000,3240,3385.8,2899.8,2899.8,79,0
+MBOT.US,D,20111004,000000,2835,2867.4,2754,2770.2,69,0
+MBOT.US,D,20111005,000000,2835,3434.4,2802.6,3304.8,132,0
+MBOT.US,D,20111006,000000,3304.8,3466.8,3304.8,3385.8,111,0
+MBOT.US,D,20111007,000000,3466.8,3466.8,3304.8,3369.6,37,0
+MBOT.US,D,20111010,000000,3450.6,3450.6,3337.2,3402,46,0
+MBOT.US,D,20111011,000000,3353.4,3402,3272.4,3337.2,33,0
+MBOT.US,D,20111012,000000,3402,3402,3175.2,3223.8,72,0
+MBOT.US,D,20111013,000000,3175.2,3288.6,3159,3207.6,50,0
+MBOT.US,D,20111014,000000,3207.6,3321,3191.4,3240,31,0
+MBOT.US,D,20111017,000000,3207.6,3256.2,3045.6,3078,44,0
+MBOT.US,D,20111018,000000,3061.8,3256.2,3045.6,3240,37,0
+MBOT.US,D,20111019,000000,3256.2,3256.2,3126.6,3175.2,15,0
+MBOT.US,D,20111020,000000,3207.6,3223.8,3126.6,3142.8,14,0
+MBOT.US,D,20111021,000000,3223.8,3240,3126.6,3207.6,27,0
+MBOT.US,D,20111024,000000,3159,3240,3142.8,3223.8,37,0
+MBOT.US,D,20111025,000000,3240,3240,3126.6,3207.6,62,0
+MBOT.US,D,20111026,000000,3207.6,3240,3142.8,3175.2,14,0
+MBOT.US,D,20111027,000000,3272.4,3272.4,3159,3240,58,0
+MBOT.US,D,20111028,000000,3191.4,3240,3191.4,3240,28,0
+MBOT.US,D,20111031,000000,3191.4,3483,3191.4,3385.8,50,0
+MBOT.US,D,20111101,000000,3272.4,3304.8,3175.2,3191.4,34,0
+MBOT.US,D,20111102,000000,3288.6,3337.2,3110.4,3110.4,38,0
+MBOT.US,D,20111103,000000,3223.8,3321,3126.6,3256.2,29,0
+MBOT.US,D,20111104,000000,3240,3272.4,3191.4,3240,22,0
+MBOT.US,D,20111107,000000,3207.6,3288.6,3159,3207.6,38,0
+MBOT.US,D,20111108,000000,3175.2,3207.6,3142.8,3142.8,41,0
+MBOT.US,D,20111109,000000,3094.2,3240,3061.8,3159,80,0
+MBOT.US,D,20111110,000000,3207.6,3304.8,3094.2,3094.2,65,0
+MBOT.US,D,20111111,000000,3159,3175.2,3094.2,3126.6,13,0
+MBOT.US,D,20111114,000000,3175.2,3207.6,2948.4,3029.4,78,0
+MBOT.US,D,20111115,000000,3029.4,3142.8,3029.4,3061.8,30,0
+MBOT.US,D,20111116,000000,3029.4,3094.2,2997,2997,23,0
+MBOT.US,D,20111117,000000,3078,3094.2,2916,2932.2,37,0
+MBOT.US,D,20111118,000000,2948.4,3013.2,2818.8,2964.6,160,0
+MBOT.US,D,20111121,000000,2932.2,2932.2,2851.2,2883.6,20,0
+MBOT.US,D,20111122,000000,2851.2,2899.8,2786.4,2786.4,42,0
+MBOT.US,D,20111123,000000,2754,2818.8,2737.8,2737.8,31,0
+MBOT.US,D,20111125,000000,2705.4,3045.6,2705.4,2964.6,27,0
+MBOT.US,D,20111128,000000,3013.2,3061.8,2802.6,2835,27,0
+MBOT.US,D,20111129,000000,2802.6,2851.2,2754,2770.2,31,0
+MBOT.US,D,20111130,000000,2835,2899.8,2770.2,2818.8,30,0
+MBOT.US,D,20111201,000000,2851.2,2980.8,2835,2948.4,15,0
+MBOT.US,D,20111202,000000,2980.8,2997,2899.8,2932.2,23,0
+MBOT.US,D,20111205,000000,2948.4,2980.8,2851.2,2948.4,18,0
+MBOT.US,D,20111206,000000,2932.2,3029.4,2835,2867.4,25,0
+MBOT.US,D,20111207,000000,2835,2867.4,2804.25,2867.4,14,0
+MBOT.US,D,20111208,000000,2818.8,2849.55,2770.2,2770.2,19,0
+MBOT.US,D,20111209,000000,2689.2,2786.4,2640.6,2673,38,0
+MBOT.US,D,20111212,000000,2673,2673,2138.4,2187,186,0
+MBOT.US,D,20111213,000000,2300.4,2883.6,2300.4,2689.2,207,0
+MBOT.US,D,20111214,000000,2656.8,2770.2,2446.2,2446.2,39,0
+MBOT.US,D,20111215,000000,2575.8,2705.4,2235.6,2268,190,0
+MBOT.US,D,20111216,000000,1539,1539,1328.4,1344.6,1738,0
+MBOT.US,D,20111219,000000,1344.6,1344.6,1263.6,1263.6,401,0
+MBOT.US,D,20111220,000000,1312.2,1312.2,1134,1231.2,297,0
+MBOT.US,D,20111221,000000,1198.8,1328.4,1166.4,1312.2,166,0
+MBOT.US,D,20111222,000000,1328.4,1328.4,1279.8,1296,123,0
+MBOT.US,D,20111223,000000,1296,1308.96,1279.8,1279.8,84,0
+MBOT.US,D,20111227,000000,1296,1360.8,1279.8,1328.4,163,0
+MBOT.US,D,20111228,000000,1328.4,1360.8,1296,1296,154,0
+MBOT.US,D,20111229,000000,1282.06,1328.4,1282.06,1325.16,195,0
+MBOT.US,D,20111230,000000,1312.2,1360.8,1304.1,1334.88,172,0
+MBOT.US,D,20120103,000000,1344.6,1360.8,1316.79,1333.26,131,0
+MBOT.US,D,20120104,000000,1328.4,1344.6,1289.52,1296,171,0
+MBOT.US,D,20120105,000000,1296,1312.2,1289.52,1289.52,96,0
+MBOT.US,D,20120106,000000,1296,1312.2,1264.57,1276.39,110,0
+MBOT.US,D,20120109,000000,1296,1296,1247.4,1263.6,129,0
+MBOT.US,D,20120110,000000,1279.63,1328.26,1267,1289.65,206,0
+MBOT.US,D,20120111,000000,1296,1312.2,1250.64,1252.26,171,0
+MBOT.US,D,20120112,000000,1279.8,1279.8,1247.4,1263.6,166,0
+MBOT.US,D,20120113,000000,1263.6,1294.38,1252.59,1273.8,96,0
+MBOT.US,D,20120117,000000,1279.8,1312.2,1263.6,1312.2,173,0
+MBOT.US,D,20120118,000000,1312.2,1325.16,1267.65,1296,102,0
+MBOT.US,D,20120119,000000,1312.06,1344.6,1269.27,1312.2,190,0
+MBOT.US,D,20120120,000000,1296,1328.4,1296,1296,94,0
+MBOT.US,D,20120123,000000,1312.2,1312.2,1263.6,1279.8,151,0
+MBOT.US,D,20120124,000000,1296,1312.2,1268.46,1299.24,171,0
+MBOT.US,D,20120125,000000,1296,1328.4,1279.8,1296,201,0
+MBOT.US,D,20120126,000000,1312.2,1506.6,1296,1458,1352,0
+MBOT.US,D,20120127,000000,1474.2,1749.6,1474.2,1717.2,3238,0
+MBOT.US,D,20120130,000000,1765.8,1765.8,1498.5,1684.8,1473,0
+MBOT.US,D,20120131,000000,1668.6,1684.8,1587.6,1636.2,464,0
+MBOT.US,D,20120201,000000,1636.2,1636.2,1555.2,1587.6,246,0
+MBOT.US,D,20120202,000000,1749.6,1846.8,1636.2,1733.4,1639,0
+MBOT.US,D,20120203,000000,1765.8,1765.8,1701,1733.4,572,0
+MBOT.US,D,20120206,000000,1798.2,1814.4,1733.4,1733.4,522,0
+MBOT.US,D,20120207,000000,1733.4,1733.4,1636.2,1668.6,333,0
+MBOT.US,D,20120208,000000,1733.4,1749.45,1668.6,1684.8,234,0
+MBOT.US,D,20120209,000000,1717.2,1733.4,1539.15,1636.2,419,0
+MBOT.US,D,20120210,000000,1603.8,1668.6,1587.6,1620,161,0
+MBOT.US,D,20120213,000000,1636.2,1765.8,1636.2,1733.4,531,0
+MBOT.US,D,20120214,000000,1749.6,1927.8,1749.6,1846.8,1433,0
+MBOT.US,D,20120215,000000,1911.6,1911.6,1652.4,1733.4,658,0
+MBOT.US,D,20120216,000000,1749.6,1749.6,1668.6,1717.2,164,0
+MBOT.US,D,20120217,000000,1733.4,1733.4,1668.6,1701,147,0
+MBOT.US,D,20120221,000000,1701,1749.6,1665.3,1749.6,206,0
+MBOT.US,D,20120222,000000,1749.6,1749.6,1668.6,1668.6,224,0
+MBOT.US,D,20120223,000000,1717.2,1717.2,1652.4,1684.8,163,0
+MBOT.US,D,20120224,000000,1701,1733.4,1636.2,1717.2,140,0
+MBOT.US,D,20120227,000000,1765.8,1765.8,1668.6,1717.2,221,0
+MBOT.US,D,20120228,000000,1782,1782,1701,1717.2,165,0
+MBOT.US,D,20120229,000000,1717.2,1830.6,1684.8,1782,723,0
+MBOT.US,D,20120301,000000,1798.2,1895.4,1782,1782,679,0
+MBOT.US,D,20120302,000000,1782,1796.55,1717.2,1733.4,291,0
+MBOT.US,D,20120305,000000,1733.4,1765.8,1668.6,1684.8,299,0
+MBOT.US,D,20120306,000000,1668.6,1701,1652.4,1652.4,204,0
+MBOT.US,D,20120307,000000,1684.8,1701,1668.6,1684.8,73,0
+MBOT.US,D,20120308,000000,1701,1717.2,1684.8,1684.8,53,0
+MBOT.US,D,20120309,000000,1701,1814.4,1701,1701,563,0
+MBOT.US,D,20120312,000000,1782,1798.2,1717.2,1749.6,250,0
+MBOT.US,D,20120313,000000,1765.8,1782,1717.2,1782,314,0
+MBOT.US,D,20120314,000000,1798.2,1798.2,1701,1733.4,196,0
+MBOT.US,D,20120315,000000,1749.6,1765.8,1701,1749.6,202,0
+MBOT.US,D,20120316,000000,1717.2,1782,1717.2,1782,271,0
+MBOT.US,D,20120319,000000,1798.2,1798.2,1701,1733.4,163,0
+MBOT.US,D,20120320,000000,1749.6,1782,1717.2,1717.2,187,0
+MBOT.US,D,20120321,000000,1717.2,1749.6,1684.8,1684.8,178,0
+MBOT.US,D,20120322,000000,1684.8,1717.2,1668.6,1717.2,115,0
+MBOT.US,D,20120323,000000,1684.8,1717.2,1668.6,1701,187,0
+MBOT.US,D,20120326,000000,1717.2,1717.2,1668.6,1684.8,116,0
+MBOT.US,D,20120327,000000,1684.8,1733.4,1684.8,1733.4,134,0
+MBOT.US,D,20120328,000000,1717.2,1717.2,1684.8,1701,81,0
+MBOT.US,D,20120329,000000,1701,1701,1620,1620,180,0
+MBOT.US,D,20120330,000000,1668.6,1814.4,1636.2,1798.2,770,0
+MBOT.US,D,20120402,000000,1749.6,1798.2,1652.4,1652.4,807,0
+MBOT.US,D,20120403,000000,1701,1701,1461.24,1506.6,585,0
+MBOT.US,D,20120404,000000,1506.6,1571.4,1506.6,1539,190,0
+MBOT.US,D,20120405,000000,1587.6,1587.6,1510.65,1524.45,107,0
+MBOT.US,D,20120409,000000,1539,1571.4,1441.8,1490.4,166,0
+MBOT.US,D,20120410,000000,1539,1539,1425.6,1431.27,157,0
+MBOT.US,D,20120411,000000,1474.2,1522.8,1441.93,1522.8,117,0
+MBOT.US,D,20120412,000000,1555.2,1555.2,1490.4,1506.75,84,0
+MBOT.US,D,20120413,000000,1571.4,1571.4,1506.75,1522.8,44,0
+MBOT.US,D,20120416,000000,1522.8,1555.2,1474.2,1522.8,98,0
+MBOT.US,D,20120417,000000,1539,1555.2,1492.29,1506.75,34,0
+MBOT.US,D,20120418,000000,1506.6,1554.9,1495.2,1512.6,24,0
+MBOT.US,D,20120419,000000,1506.6,1539,1498.65,1507.35,45,0
+MBOT.US,D,20120420,000000,1506.6,1539,1498.65,1539,52,0
+MBOT.US,D,20120423,000000,1555.2,1555.2,1507.65,1554.45,37,0
+MBOT.US,D,20120424,000000,1555.2,1587.6,1513.05,1530.9,159,0
+MBOT.US,D,20120425,000000,1506.6,1569.75,1506.6,1506.6,46,0
+MBOT.US,D,20120426,000000,1506.6,1555.2,1506.6,1527.6,36,0
+MBOT.US,D,20120427,000000,1522.8,1555.05,1506.6,1514.7,48,0
+MBOT.US,D,20120430,000000,1522.8,1547.1,1507.2,1536.9,90,0
+MBOT.US,D,20120501,000000,1522.8,1553.25,1522.8,1522.8,82,0
+MBOT.US,D,20120502,000000,1553.55,1553.55,1499.4,1522.8,97,0
+MBOT.US,D,20120503,000000,1508.25,1555.2,1508.25,1508.25,139,0
+MBOT.US,D,20120504,000000,1522.8,1522.8,1506.6,1506.6,117,0
+MBOT.US,D,20120507,000000,1490.4,1506.6,1490.4,1490.4,51,0
+MBOT.US,D,20120508,000000,1490.4,1505.85,1461.37,1474.2,83,0
+MBOT.US,D,20120509,000000,1474.2,1506.6,1441.8,1490.4,74,0
+MBOT.US,D,20120510,000000,1506.6,1522.8,1474.2,1474.2,63,0
+MBOT.US,D,20120511,000000,1490.4,1490.4,1438.56,1438.56,72,0
+MBOT.US,D,20120514,000000,1458,1458,1425.6,1425.6,49,0
+MBOT.US,D,20120515,000000,1441.8,1539,1320.3,1377,225,0
+MBOT.US,D,20120516,000000,1425.6,1425.6,1321.92,1373.76,101,0
+MBOT.US,D,20120517,000000,1458,1506.6,1284.66,1296,253,0
+MBOT.US,D,20120518,000000,1263.6,1425.6,1245.78,1296,287,0
+MBOT.US,D,20120521,000000,1231.2,1296,1231.2,1231.2,145,0
+MBOT.US,D,20120522,000000,1263.6,1279.8,1101.6,1166.4,406,0
+MBOT.US,D,20120523,000000,1117.8,1198.8,1117.8,1166.4,109,0
+MBOT.US,D,20120524,000000,1166.4,1198.8,1147.12,1198.8,38,0
+MBOT.US,D,20120525,000000,1198.8,1214.83,1150.36,1177.9,50,0
+MBOT.US,D,20120529,000000,1215,1215,1166.4,1166.4,47,0
+MBOT.US,D,20120530,000000,1134,1198.8,1107.6,1109.7,80,0
+MBOT.US,D,20120531,000000,1134,1198.8,1105.65,1150.2,56,0
+MBOT.US,D,20120601,000000,1150.2,1190.7,1102.41,1104.84,42,0
+MBOT.US,D,20120604,000000,1101.6,1150.2,955.8,972,302,0
+MBOT.US,D,20120605,000000,972,1036.8,972,972.16,79,0
+MBOT.US,D,20120606,000000,1020.6,1134,1014.28,1085.4,175,0
+MBOT.US,D,20120607,000000,1101.6,1114.56,1006.18,1085.4,36,0
+MBOT.US,D,20120608,000000,1134,1134,1085.4,1101.6,50,0
+MBOT.US,D,20120611,000000,1117.8,1150.2,1053.16,1085.56,53,0
+MBOT.US,D,20120612,000000,1085.4,1121.04,1040.52,1101.43,22,0
+MBOT.US,D,20120613,000000,1069.2,1133.83,989.82,1036.8,76,0
+MBOT.US,D,20120614,000000,1036.8,1085.4,1007.47,1053,38,0
+MBOT.US,D,20120615,000000,1020.6,1101.6,1007.64,1101.6,27,0
+MBOT.US,D,20120618,000000,1101.6,1101.6,1004.73,1004.73,60,0
+MBOT.US,D,20120619,000000,1006.02,1085.4,1006.02,1085.4,61,0
+MBOT.US,D,20120620,000000,1101.6,1377,1093.5,1310.58,316,0
+MBOT.US,D,20120621,000000,1377,1539.15,1336.5,1336.5,750,0
+MBOT.US,D,20120622,000000,1279.8,1441.8,1263.6,1344.6,107,0
+MBOT.US,D,20120625,000000,1360.8,1376.86,1231.2,1258.74,151,0
+MBOT.US,D,20120626,000000,1263.6,1336.5,1263.6,1312.2,72,0
+MBOT.US,D,20120627,000000,1296,1341.36,1263.6,1311.52,58,0
+MBOT.US,D,20120628,000000,1296,1360.8,1266.84,1296,31,0
+MBOT.US,D,20120629,000000,1312.2,1368.9,1263.6,1312.2,83,0
+MBOT.US,D,20120702,000000,1360.8,1360.8,1315.57,1328.4,41,0
+MBOT.US,D,20120703,000000,1328.4,1377,1297.48,1328.4,52,0
+MBOT.US,D,20120705,000000,1344.6,1377,1297.62,1333.53,64,0
+MBOT.US,D,20120706,000000,1328.4,1458,1328.4,1425.6,251,0
+MBOT.US,D,20120709,000000,1441.8,1441.8,1386.18,1393.33,66,0
+MBOT.US,D,20120710,000000,1393.2,1393.2,1337.58,1368.9,60,0
+MBOT.US,D,20120711,000000,1344.6,1425.46,1328.4,1360.93,40,0
+MBOT.US,D,20120712,000000,1328.4,1441.8,1328.4,1441.66,184,0
+MBOT.US,D,20120713,000000,1441.8,1458,1417.5,1458,134,0
+MBOT.US,D,20120716,000000,1458,1506.6,1409.4,1409.4,249,0
+MBOT.US,D,20120717,000000,1749.6,2948.4,1749.6,2916,10420,0
+MBOT.US,D,20120718,000000,2899.8,2980.8,2203.2,2413.8,6860,0
+MBOT.US,D,20120719,000000,2349,2462.4,2073.6,2268,1898,0
+MBOT.US,D,20120720,000000,2284.2,2721.6,2122.2,2511,3962,0
+MBOT.US,D,20120723,000000,2511,3661.2,2268,3061.8,7352,0
+MBOT.US,D,20120724,000000,3045.6,3547.8,2997,3369.6,5930,0
+MBOT.US,D,20120725,000000,3483,3742.2,3175.2,3321,5008,0
+MBOT.US,D,20120726,000000,3337.2,3450.6,2754,2883.6,2135,0
+MBOT.US,D,20120727,000000,3402,3402,2916,3045.6,2585,0
+MBOT.US,D,20120730,000000,2980.8,3045.6,2802.6,2867.4,980,0
+MBOT.US,D,20120731,000000,2964.6,3175.2,2899.8,2899.8,1594,0
+MBOT.US,D,20120801,000000,3078,3142.8,2916,3013.2,731,0
+MBOT.US,D,20120802,000000,3142.8,3142.8,2511,2754,1174,0
+MBOT.US,D,20120803,000000,2964.6,2980.8,2705.4,2818.8,712,0
+MBOT.US,D,20120806,000000,2948.4,2980.8,2851.2,2899.8,400,0
+MBOT.US,D,20120807,000000,2964.6,2964.6,2705.4,2754,633,0
+MBOT.US,D,20120808,000000,2689.2,2802.6,2673,2705.4,356,0
+MBOT.US,D,20120809,000000,2737.8,2980.8,2721.6,2867.4,886,0
+MBOT.US,D,20120810,000000,2883.6,3029.4,2867.4,2867.4,668,0
+MBOT.US,D,20120813,000000,2851.2,2997,2835,2883.6,391,0
+MBOT.US,D,20120814,000000,2867.4,2948.4,2559.6,2737.8,738,0
+MBOT.US,D,20120815,000000,2689.2,2802.6,2673,2754,251,0
+MBOT.US,D,20120816,000000,2705.4,2754,2624.4,2624.4,378,0
+MBOT.US,D,20120817,000000,2624.4,2705.4,2543.4,2640.6,314,0
+MBOT.US,D,20120820,000000,2511,2511,2349,2511,806,0
+MBOT.US,D,20120821,000000,2430,2559.6,2430,2511,348,0
+MBOT.US,D,20120822,000000,2462.4,2511,2284.2,2365.2,510,0
+MBOT.US,D,20120823,000000,2511,2835,2462.4,2673,1681,0
+MBOT.US,D,20120824,000000,2737.8,2754,2592,2721.6,595,0
+MBOT.US,D,20120827,000000,2705.4,2721.6,2592,2673,320,0
+MBOT.US,D,20120828,000000,2673,2673,2446.2,2527.2,430,0
+MBOT.US,D,20120829,000000,2608.2,2608.2,2462.4,2608.2,334,0
+MBOT.US,D,20120830,000000,2640.6,3288.6,2559.6,3175.2,4717,0
+MBOT.US,D,20120831,000000,3402,3628.8,3321,3515.4,6145,0
+MBOT.US,D,20120904,000000,4066.2,4325.4,3531.6,3564,8496,0
+MBOT.US,D,20120905,000000,3612.6,3645,3175.2,3450.6,2798,0
+MBOT.US,D,20120906,000000,3661.2,3693.6,3385.8,3450.6,2952,0
+MBOT.US,D,20120907,000000,3418.2,3466.8,3240,3353.4,1036,0
+MBOT.US,D,20120910,000000,3353.4,3353.4,3045.6,3110.4,1613,0
+MBOT.US,D,20120911,000000,3078,3272.4,2899.8,3078,1557,0
+MBOT.US,D,20120912,000000,3126.6,3434.4,3078,3385.8,1712,0
+MBOT.US,D,20120913,000000,3337.2,3531.6,3321,3369.6,1262,0
+MBOT.US,D,20120914,000000,3402,3402,3240,3321,787,0
+MBOT.US,D,20120917,000000,3256.2,3288.6,3110.4,3159,819,0
+MBOT.US,D,20120918,000000,3094.2,3288.6,3078,3223.8,536,0
+MBOT.US,D,20120919,000000,3175.2,3369.6,3175.2,3272.4,735,0
+MBOT.US,D,20120920,000000,3337.2,3499.2,3110.4,3256.2,1704,0
+MBOT.US,D,20120921,000000,3240,3304.8,3159,3272.4,826,0
+MBOT.US,D,20120924,000000,3240,3256.2,3045.6,3142.8,658,0
+MBOT.US,D,20120925,000000,3223.8,3353.4,3142.8,3207.6,867,0
+MBOT.US,D,20120926,000000,3207.6,3256.35,3094.2,3126.6,535,0
+MBOT.US,D,20120927,000000,3191.4,3677.4,3126.6,3434.4,6722,0
+MBOT.US,D,20120928,000000,3337.2,3450.6,3256.2,3337.2,982,0
+MBOT.US,D,20121001,000000,3337.2,3385.8,3191.4,3288.6,838,0
+MBOT.US,D,20121002,000000,3288.6,3337.2,3207.6,3288.6,362,0
+MBOT.US,D,20121003,000000,3272.4,3499.2,3207.6,3418.2,1348,0
+MBOT.US,D,20121004,000000,3483,3709.8,3483,3580.2,2930,0
+MBOT.US,D,20121005,000000,3628.8,3661.2,3418.2,3450.6,851,0
+MBOT.US,D,20121008,000000,3402,3450.45,3272.4,3304.8,843,0
+MBOT.US,D,20121009,000000,3304.8,3450.6,3256.2,3304.8,1333,0
+MBOT.US,D,20121010,000000,3304.8,3434.4,3272.4,3272.4,734,0
+MBOT.US,D,20121011,000000,3304.8,3353.4,3272.4,3272.4,504,0
+MBOT.US,D,20121012,000000,3402,3580.2,3369.6,3531.6,1766,0
+MBOT.US,D,20121015,000000,3531.6,3726,3483,3645,1848,0
+MBOT.US,D,20121016,000000,3726,3904.2,3645,3888,2409,0
+MBOT.US,D,20121017,000000,3952.8,4050,3742.2,3774.6,1861,0
+MBOT.US,D,20121018,000000,3742.2,3839.4,3499.2,3580.2,1462,0
+MBOT.US,D,20121019,000000,3547.8,3580.2,3434.4,3564,846,0
+MBOT.US,D,20121022,000000,3547.8,3628.8,3466.8,3547.8,437,0
+MBOT.US,D,20121023,000000,3483,3515.4,3353.4,3466.8,709,0
+MBOT.US,D,20121024,000000,3531.6,3531.6,3369.6,3466.8,434,0
+MBOT.US,D,20121025,000000,3483,3515.4,3304.8,3369.6,686,0
+MBOT.US,D,20121026,000000,3450.6,3450.6,3223.8,3369.6,808,0
+MBOT.US,D,20121031,000000,3418.2,3450.6,3240,3305.1,478,0
+MBOT.US,D,20121101,000000,3321,3402,3256.2,3321,332,0
+MBOT.US,D,20121102,000000,3321,3353.4,3159,3240,561,0
+MBOT.US,D,20121105,000000,3240,3252.9,3094.2,3110.4,433,0
+MBOT.US,D,20121106,000000,3240,3272.4,3126.6,3240,497,0
+MBOT.US,D,20121107,000000,3191.4,3288.6,3029.4,3142.8,492,0
+MBOT.US,D,20121108,000000,3159,3240,3110.4,3142.8,315,0
+MBOT.US,D,20121109,000000,3045.6,3078,2835,2851.2,922,0
+MBOT.US,D,20121112,000000,2851.2,2997,2689.2,2867.4,746,0
+MBOT.US,D,20121113,000000,2980.8,2980.8,2786.4,2916,384,0
+MBOT.US,D,20121114,000000,2916,2948.25,2835,2916,203,0
+MBOT.US,D,20121115,000000,2867.4,2916,2754,2802.6,452,0
+MBOT.US,D,20121116,000000,2802.6,2867.4,2689.2,2818.8,454,0
+MBOT.US,D,20121119,000000,2835,2997,2802.6,2964.6,346,0
+MBOT.US,D,20121120,000000,2997,2997,2867.4,2997,226,0
+MBOT.US,D,20121121,000000,2948.4,3061.8,2948.4,3045.6,360,0
+MBOT.US,D,20121123,000000,3029.4,3078,2980.8,3078,120,0
+MBOT.US,D,20121126,000000,3045.6,3207.6,2997,3126.6,373,0
+MBOT.US,D,20121127,000000,3094.2,3126.6,3029.4,3078,342,0
+MBOT.US,D,20121128,000000,3045.6,3061.8,2883.6,2932.05,319,0
+MBOT.US,D,20121129,000000,2932.2,2980.8,2916,2932.2,233,0
+MBOT.US,D,20121130,000000,2948.4,2980.8,2867.4,2916,216,0
+MBOT.US,D,20121203,000000,2916,3045.6,2916,3045.6,307,0
+MBOT.US,D,20121204,000000,3094.2,3094.2,2932.2,2964.6,169,0
+MBOT.US,D,20121205,000000,2948.4,3013.2,2883.6,2948.4,177,0
+MBOT.US,D,20121206,000000,2932.2,2980.8,2902.2,2932.2,112,0
+MBOT.US,D,20121207,000000,2932.2,3029.4,2867.4,2997,194,0
+MBOT.US,D,20121210,000000,2948.4,2980.65,2835,2883.6,193,0
+MBOT.US,D,20121211,000000,2883.6,2916,2835,2883.6,180,0
+MBOT.US,D,20121212,000000,2899.8,2932.2,2867.55,2932.2,244,0
+MBOT.US,D,20121213,000000,2916,2932.2,2867.4,2932.2,116,0
+MBOT.US,D,20121214,000000,2899.8,2948.25,2867.4,2899.8,128,0
+MBOT.US,D,20121217,000000,2916,2916,2835,2835,190,0
+MBOT.US,D,20121218,000000,2883.6,2899.8,2786.4,2802.6,189,0
+MBOT.US,D,20121219,000000,2786.4,2802.6,2592,2640.6,531,0
+MBOT.US,D,20121220,000000,2640.6,2705.4,2527.2,2592,377,0
+MBOT.US,D,20121221,000000,2592,2624.4,2511,2624.4,323,0
+MBOT.US,D,20121224,000000,2640.6,2640.6,2543.4,2559.6,54,0
+MBOT.US,D,20121226,000000,2543.4,2545.05,2511,2527.2,135,0
+MBOT.US,D,20121227,000000,2527.2,2543.4,2462.4,2503.05,125,0
+MBOT.US,D,20121228,000000,2478.6,2478.6,2430,2462.4,248,0
+MBOT.US,D,20121231,000000,2430,2640.6,2430,2640.6,273,0
+MBOT.US,D,20130102,000000,2883.6,2883.6,2721.6,2770.35,320,0
+MBOT.US,D,20130103,000000,2786.4,2786.4,2689.2,2721.75,140,0
+MBOT.US,D,20130104,000000,2754,2802.6,2721.6,2754,161,0
+MBOT.US,D,20130107,000000,2721.6,3013.2,2721.6,3013.2,481,0
+MBOT.US,D,20130108,000000,3013.2,3029.4,2899.8,2899.8,228,0
+MBOT.US,D,20130109,000000,2851.2,2948.4,2835,2932.2,125,0
+MBOT.US,D,20130110,000000,2916,2932.2,2851.2,2875.5,186,0
+MBOT.US,D,20130111,000000,2899.8,2899.8,2737.8,2851.2,307,0
+MBOT.US,D,20130114,000000,2851.2,2851.2,2737.8,2802.6,171,0
+MBOT.US,D,20130115,000000,2737.8,2851.2,2737.8,2835,143,0
+MBOT.US,D,20130116,000000,2916,2916,2754,2802.6,134,0
+MBOT.US,D,20130117,000000,2802.6,2835,2755.35,2802.6,131,0
+MBOT.US,D,20130118,000000,2786.4,2818.8,2754,2786.25,102,0
+MBOT.US,D,20130122,000000,2786.4,2786.4,2673,2721.6,280,0
+MBOT.US,D,20130123,000000,2737.8,2818.8,2721.6,2818.8,221,0
+MBOT.US,D,20130124,000000,2818.8,2818.8,2721.75,2737.8,123,0
+MBOT.US,D,20130125,000000,2721.6,2786.4,2705.4,2737.8,94,0
+MBOT.US,D,20130128,000000,2705.4,2818.8,2705.4,2818.8,168,0
+MBOT.US,D,20130129,000000,2818.8,2899.8,2770.2,2786.4,262,0
+MBOT.US,D,20130130,000000,2770.2,2802.45,2721.6,2721.6,143,0
+MBOT.US,D,20130131,000000,2689.2,2770.05,2624.4,2697.3,303,0
+MBOT.US,D,20130201,000000,2721.6,2754,2656.8,2754,158,0
+MBOT.US,D,20130204,000000,2770.2,2778.3,2656.8,2737.8,127,0
+MBOT.US,D,20130205,000000,2737.8,2786.4,2624.4,2770.2,262,0
+MBOT.US,D,20130206,000000,2737.8,2786.4,2721.6,2770.2,141,0
+MBOT.US,D,20130207,000000,2754,2770.2,2640.6,2673.15,365,0
+MBOT.US,D,20130208,000000,2705.4,2737.8,2656.8,2721.6,100,0
+MBOT.US,D,20130211,000000,2673.15,2705.4,2608.2,2664.9,188,0
+MBOT.US,D,20130212,000000,3369.6,3450.6,3126.6,3223.8,6292,0
+MBOT.US,D,20130213,000000,3207.6,3207.6,2980.8,3110.4,1419,0
+MBOT.US,D,20130214,000000,3126.6,3207.6,2997,3207.6,662,0
+MBOT.US,D,20130215,000000,3223.8,3223.8,3045.6,3159,485,0
+MBOT.US,D,20130219,000000,3110.4,3207.6,3094.2,3207.6,588,0
+MBOT.US,D,20130220,000000,3175.2,3175.2,3013.2,3029.4,345,0
+MBOT.US,D,20130221,000000,2997,3094.2,2916,2916,365,0
+MBOT.US,D,20130222,000000,2964.6,2977.5,2835,2867.4,177,0
+MBOT.US,D,20130225,000000,2867.4,2964.6,2818.8,2835,210,0
+MBOT.US,D,20130226,000000,2835,2916,2802.6,2835,158,0
+MBOT.US,D,20130227,000000,2835,2867.4,2770.2,2802.6,120,0
+MBOT.US,D,20130228,000000,2802.6,2835,2770.2,2770.2,135,0
+MBOT.US,D,20130301,000000,2770.2,2818.8,2754,2754,95,0
+MBOT.US,D,20130304,000000,2770.2,2899.8,2754,2867.4,270,0
+MBOT.US,D,20130305,000000,2899.8,3045.6,2899.8,2932.2,359,0
+MBOT.US,D,20130306,000000,2932.2,2997,2899.8,2899.8,124,0
+MBOT.US,D,20130307,000000,2899.8,2997,2883.6,2916,199,0
+MBOT.US,D,20130308,000000,2948.4,2980.8,2932.2,2948.4,187,0
+MBOT.US,D,20130311,000000,2932.2,2980.8,2899.8,2948.4,124,0
+MBOT.US,D,20130312,000000,2932.2,2948.25,2835,2883.6,107,0
+MBOT.US,D,20130313,000000,2867.4,2932.2,2851.2,2916,90,0
+MBOT.US,D,20130314,000000,2916,2997,2883.6,2948.4,157,0
+MBOT.US,D,20130315,000000,2980.8,2980.8,2851.2,2916,220,0
+MBOT.US,D,20130318,000000,2916,2948.4,2802.6,2948.4,198,0
+MBOT.US,D,20130319,000000,2916,2932.2,2835,2883.6,153,0
+MBOT.US,D,20130320,000000,2883.6,2932.2,2835,2843.1,128,0
+MBOT.US,D,20130321,000000,2851.2,2867.25,2802.6,2835,167,0
+MBOT.US,D,20130322,000000,2835,2899.8,2786.4,2899.8,98,0
+MBOT.US,D,20130325,000000,2916,2932.2,2835,2835,76,0
+MBOT.US,D,20130326,000000,2835,2916,2802.6,2867.4,70,0
+MBOT.US,D,20130327,000000,2835,2849.55,2786.4,2818.8,88,0
+MBOT.US,D,20130328,000000,2802.6,2818.8,2786.4,2802.6,75,0
+MBOT.US,D,20130401,000000,2770.2,2818.8,2737.65,2818.8,197,0
+MBOT.US,D,20130402,000000,2851.2,2851.2,2721.6,2786.4,184,0
+MBOT.US,D,20130403,000000,2770.2,2786.4,2673,2770.2,234,0
+MBOT.US,D,20130404,000000,2721.6,2770.2,2673,2705.4,114,0
+MBOT.US,D,20130405,000000,2689.2,2697.3,2608.2,2673,156,0
+MBOT.US,D,20130408,000000,2640.6,2656.8,2592,2616.3,93,0
+MBOT.US,D,20130409,000000,2624.4,2835,2624.4,2721.6,324,0
+MBOT.US,D,20130410,000000,2721.6,2770.2,2673,2770.2,93,0
+MBOT.US,D,20130411,000000,2997,3029.4,2818.8,2867.4,482,0
+MBOT.US,D,20130412,000000,2867.4,2883.6,2786.4,2802.6,147,0
+MBOT.US,D,20130415,000000,2818.8,2867.4,2705.4,2721.6,147,0
+MBOT.US,D,20130416,000000,2721.6,2786.4,2673,2754,148,0
+MBOT.US,D,20130417,000000,2737.8,2754,2673,2721.6,138,0
+MBOT.US,D,20130418,000000,2754,2754.15,2630.7,2673,141,0
+MBOT.US,D,20130419,000000,2673,2689.2,2640.6,2648.7,117,0
+MBOT.US,D,20130422,000000,2656.8,2672.85,2624.4,2656.8,99,0
+MBOT.US,D,20130423,000000,2673,2723.25,2656.8,2705.4,110,0
+MBOT.US,D,20130424,000000,2705.4,2705.4,2673,2689.2,97,0
+MBOT.US,D,20130425,000000,2689.2,2802.6,2689.2,2721.6,183,0
+MBOT.US,D,20130426,000000,2737.8,2867.4,2737.8,2818.8,186,0
+MBOT.US,D,20130429,000000,2867.4,2899.8,2786.4,2802.6,133,0
+MBOT.US,D,20130430,000000,2867.4,2867.4,2737.8,2737.8,125,0
+MBOT.US,D,20130501,000000,2770.2,2802.6,2705.4,2721.6,75,0
+MBOT.US,D,20130502,000000,2818.8,2851.2,2754,2851.2,190,0
+MBOT.US,D,20130503,000000,2851.2,2883.6,2851.2,2867.4,165,0
+MBOT.US,D,20130506,000000,2883.6,2919.3,2851.2,2883.6,182,0
+MBOT.US,D,20130507,000000,2899.8,3078,2899.8,3045.6,737,0
+MBOT.US,D,20130508,000000,3078,3110.4,3013.2,3061.8,393,0
+MBOT.US,D,20130509,000000,3078,3078,2932.2,3078,349,0
+MBOT.US,D,20130510,000000,3094.2,3110.4,2964.6,3013.2,207,0
+MBOT.US,D,20130513,000000,2980.8,2997,2932.2,2948.4,191,0
+MBOT.US,D,20130514,000000,2916,2997,2851.2,2948.4,337,0
+MBOT.US,D,20130515,000000,2916,2997,2851.2,2980.8,193,0
+MBOT.US,D,20130516,000000,3045.6,3142.8,3029.4,3029.4,672,0
+MBOT.US,D,20130517,000000,3045.6,3126.6,3029.4,3126.6,320,0
+MBOT.US,D,20130520,000000,3159,3159,3061.8,3078,249,0
+MBOT.US,D,20130521,000000,3110.4,3126.6,3013.2,3013.2,239,0
+MBOT.US,D,20130522,000000,3045.6,3061.95,2948.4,3029.4,182,0
+MBOT.US,D,20130523,000000,3013.2,3045.6,2945.1,3045.6,148,0
+MBOT.US,D,20130524,000000,3078,3078,2948.4,2964.6,221,0
+MBOT.US,D,20130528,000000,2980.8,2997,2867.4,2899.8,175,0
+MBOT.US,D,20130529,000000,2867.4,2932.2,2786.4,2818.8,293,0
+MBOT.US,D,20130530,000000,2883.6,2916,2818.8,2851.2,104,0
+MBOT.US,D,20130531,000000,2867.4,2932.2,2818.8,2851.2,147,0
+MBOT.US,D,20130603,000000,2932.2,2932.2,2835,2883.6,216,0
+MBOT.US,D,20130604,000000,2948.4,3013.2,2948.4,3013.2,346,0
+MBOT.US,D,20130605,000000,3013.2,3029.4,2932.2,2964.6,131,0
+MBOT.US,D,20130606,000000,2997,2997,2916,2980.8,149,0
+MBOT.US,D,20130607,000000,2997,3013.2,2932.2,2980.8,97,0
+MBOT.US,D,20130610,000000,3013.2,3013.2,2932.2,2948.4,73,0
+MBOT.US,D,20130611,000000,2964.6,2997,2932.2,2948.4,92,0
+MBOT.US,D,20130612,000000,2980.8,2980.8,2883.6,2932.2,101,0
+MBOT.US,D,20130613,000000,2883.6,2916,2835,2867.4,174,0
+MBOT.US,D,20130614,000000,2851.2,2899.8,2802.6,2802.6,164,0
+MBOT.US,D,20130617,000000,2802.6,2899.8,2770.2,2786.4,378,0
+MBOT.US,D,20130618,000000,2835,2867.4,2770.2,2867.4,213,0
+MBOT.US,D,20130619,000000,2835,2899.8,2721.6,2721.6,425,0
+MBOT.US,D,20130620,000000,2721.6,2786.4,2592,2624.4,459,0
+MBOT.US,D,20130621,000000,2624.4,2774.85,2592,2624.4,336,0
+MBOT.US,D,20130624,000000,2608.2,2635.05,2430,2462.4,559,0
+MBOT.US,D,20130625,000000,2462.4,2575.8,2381.4,2397.6,311,0
+MBOT.US,D,20130626,000000,2430,2462.25,2349,2349,230,0
+MBOT.US,D,20130627,000000,2381.4,2412.15,2268,2332.8,216,0
+MBOT.US,D,20130628,000000,2316.6,2835,2300.4,2673,856,0
+MBOT.US,D,20130701,000000,2640.6,2786.4,2511,2705.4,392,0
+MBOT.US,D,20130702,000000,2737.8,2737.8,2624.4,2721.6,195,0
+MBOT.US,D,20130703,000000,2737.8,2754,2656.8,2737.8,99,0
+MBOT.US,D,20130705,000000,2754,2754,2656.8,2705.4,85,0
+MBOT.US,D,20130708,000000,2689.2,2737.8,2640.6,2721.6,143,0
+MBOT.US,D,20130709,000000,2689.2,2737.8,2640.6,2681.1,177,0
+MBOT.US,D,20130710,000000,2705.4,2754,2656.8,2737.8,125,0
+MBOT.US,D,20130711,000000,2786.4,2786.4,2689.2,2721.6,100,0
+MBOT.US,D,20130712,000000,2737.8,2745.15,2624.4,2656.8,180,0
+MBOT.US,D,20130715,000000,2656.8,2673,2640.6,2640.6,100,0
+MBOT.US,D,20130716,000000,2656.8,2721.6,2640.6,2705.4,218,0
+MBOT.US,D,20130717,000000,2705.4,2721.6,2640.6,2681.1,110,0
+MBOT.US,D,20130718,000000,2656.8,2689.2,2656.8,2656.8,74,0
+MBOT.US,D,20130719,000000,2673,2673,2640.75,2656.8,58,0
+MBOT.US,D,20130722,000000,2640.6,2673,2624.4,2673,82,0
+MBOT.US,D,20130723,000000,2656.8,2754,2656.65,2673,204,0
+MBOT.US,D,20130724,000000,2689.2,2899.8,2592,2656.8,735,0
+MBOT.US,D,20130725,000000,2656.8,2656.8,2592,2592,120,0
+MBOT.US,D,20130726,000000,2608.2,2640.6,2574.15,2608.2,158,0
+MBOT.US,D,20130729,000000,2624.4,2640.6,2559.6,2575.8,111,0
+MBOT.US,D,20130730,000000,2640.6,2673,2559.6,2592,177,0
+MBOT.US,D,20130731,000000,2624.4,2656.8,2559.6,2656.8,112,0
+MBOT.US,D,20130801,000000,2656.8,2656.8,2592.15,2640.6,102,0
+MBOT.US,D,20130802,000000,2673,2883.6,2640.6,2883.6,893,0
+MBOT.US,D,20130805,000000,2964.6,2964.6,2754,2786.4,382,0
+MBOT.US,D,20130806,000000,2802.6,2835,2754,2770.2,199,0
+MBOT.US,D,20130807,000000,2754,2867.4,2721.6,2818.8,168,0
+MBOT.US,D,20130808,000000,2867.4,2867.4,2705.4,2754,195,0
+MBOT.US,D,20130809,000000,2754,2786.4,2705.4,2770.2,140,0
+MBOT.US,D,20130812,000000,2754,2770.2,2689.2,2705.4,62,0
+MBOT.US,D,20130813,000000,2689.2,2883.6,2689.2,2737.8,392,0
+MBOT.US,D,20130814,000000,2770.2,2770.2,2721.6,2754,85,0
+MBOT.US,D,20130815,000000,2754,2770.2,2673,2705.4,170,0
+MBOT.US,D,20130816,000000,2737.8,2754,2689.2,2754,100,0
+MBOT.US,D,20130819,000000,2737.8,2754,2689.35,2721.6,35,0
+MBOT.US,D,20130820,000000,2721.6,2754,2689.2,2705.4,54,0
+MBOT.US,D,20130821,000000,2689.2,2737.8,2687.7,2721.6,65,0
+MBOT.US,D,20130822,000000,2689.2,2721.6,2656.8,2689.2,105,0
+MBOT.US,D,20130823,000000,2673,2737.8,2673,2737.8,193,0
+MBOT.US,D,20130826,000000,2737.8,2737.8,2689.2,2721.6,77,0
+MBOT.US,D,20130827,000000,2689.2,2689.2,2624.4,2656.8,182,0
+MBOT.US,D,20130828,000000,2656.8,2656.8,2592,2608.2,104,0
+MBOT.US,D,20130829,000000,2624.4,2640.6,2575.8,2600.1,186,0
+MBOT.US,D,20130830,000000,2608.2,2608.2,2527.2,2527.2,119,0
+MBOT.US,D,20130903,000000,2543.4,2592,2543.4,2575.8,58,0
+MBOT.US,D,20130904,000000,2575.8,2592,2527.2,2575.8,186,0
+MBOT.US,D,20130905,000000,2575.8,2640.6,2543.4,2592,65,0
+MBOT.US,D,20130906,000000,2575.8,2624.4,2559.6,2575.8,155,0
+MBOT.US,D,20130909,000000,2592,2737.8,2592,2705.4,420,0
+MBOT.US,D,20130910,000000,2705.4,2705.4,2656.8,2689.2,172,0
+MBOT.US,D,20130911,000000,2705.4,2737.8,2608.2,2608.2,200,0
+MBOT.US,D,20130912,000000,2673,2835,2640.6,2737.8,822,0
+MBOT.US,D,20130913,000000,2786.4,2835,2754,2802.6,248,0
+MBOT.US,D,20130916,000000,2835,2948.4,2786.4,2899.8,1097,0
+MBOT.US,D,20130917,000000,2932.2,2964.6,2786.4,2818.8,385,0
+MBOT.US,D,20130918,000000,2851.2,2899.8,2818.8,2867.4,352,0
+MBOT.US,D,20130919,000000,2867.4,2883.6,2835,2867.4,156,0
+MBOT.US,D,20130920,000000,2851.2,2883.6,2721.6,2737.8,330,0
+MBOT.US,D,20130923,000000,2737.8,2835,2705.4,2705.4,234,0
+MBOT.US,D,20130924,000000,2737.8,2980.8,2737.8,2932.2,684,0
+MBOT.US,D,20130925,000000,2964.6,2980.8,2867.4,2899.8,419,0
+MBOT.US,D,20130926,000000,2916,2932.2,2867.4,2899.8,190,0
+MBOT.US,D,20130927,000000,2867.4,2883.6,2770.2,2851.2,258,0
+MBOT.US,D,20130930,000000,2786.4,2802.6,2721.6,2721.6,345,0
+MBOT.US,D,20131001,000000,2721.6,2786.4,2689.2,2721.6,257,0
+MBOT.US,D,20131002,000000,2316.6,2413.8,2219.4,2381.4,8481,0
+MBOT.US,D,20131003,000000,2349,2430,2349,2430,1202,0
+MBOT.US,D,20131004,000000,2462.4,2511,2430,2462.4,927,0
+MBOT.US,D,20131007,000000,2478.6,2494.8,2365.2,2397.6,642,0
+MBOT.US,D,20131008,000000,2413.8,2430,2268,2316.6,967,0
+MBOT.US,D,20131009,000000,2349,2365.2,2235.6,2268,701,0
+MBOT.US,D,20131010,000000,2381.4,2381.4,2284.2,2332.8,781,0
+MBOT.US,D,20131011,000000,2365.2,2381.4,2300.4,2316.6,607,0
+MBOT.US,D,20131014,000000,2316.6,2316.6,2251.8,2284.2,533,0
+MBOT.US,D,20131015,000000,2284.2,2316.6,2235.6,2235.6,635,0
+MBOT.US,D,20131016,000000,2268,2316.6,2251.8,2300.4,759,0
+MBOT.US,D,20131017,000000,2284.2,2413.8,2268,2413.8,1211,0
+MBOT.US,D,20131018,000000,2430,2430,2316.6,2381.4,788,0
+MBOT.US,D,20131021,000000,2430,2430,2284.2,2332.8,769,0
+MBOT.US,D,20131022,000000,2349,2365.2,2268,2284.2,529,0
+MBOT.US,D,20131023,000000,2316.6,2316.6,2219.4,2219.4,702,0
+MBOT.US,D,20131024,000000,2251.8,2251.8,2187,2251.8,692,0
+MBOT.US,D,20131025,000000,2235.6,2284.2,2203.2,2251.8,271,0
+MBOT.US,D,20131028,000000,2268,2300.4,2251.8,2251.8,199,0
+MBOT.US,D,20131029,000000,2300.4,2300.4,2219.4,2235.6,263,0
+MBOT.US,D,20131030,000000,2268,2268,2170.8,2170.8,520,0
+MBOT.US,D,20131031,000000,2187,2219.4,2106,2154.6,534,0
+MBOT.US,D,20131101,000000,2219.4,2219.4,2122.2,2154.6,181,0
+MBOT.US,D,20131104,000000,2154.6,2219.4,2154.6,2187,205,0
+MBOT.US,D,20131105,000000,2219.4,2219.4,2154.6,2187,264,0
+MBOT.US,D,20131106,000000,2187,2187,1976.4,1992.6,711,0
+MBOT.US,D,20131107,000000,2187,2219.4,1879.2,1944,1092,0
+MBOT.US,D,20131108,000000,1960.2,1992.6,1879.2,1976.4,551,0
+MBOT.US,D,20131111,000000,2008.8,2008.8,1927.8,1944,234,0
+MBOT.US,D,20131112,000000,1992.6,2057.4,1960.2,2041.2,501,0
+MBOT.US,D,20131113,000000,2025,2073.6,1992.6,2025,217,0
+MBOT.US,D,20131114,000000,2025,2025,1960.2,1976.4,274,0
+MBOT.US,D,20131115,000000,2008.8,2025,1960.2,2025,419,0
+MBOT.US,D,20131118,000000,2041.2,2057.4,1960.2,1960.2,193,0
+MBOT.US,D,20131119,000000,1960.2,2008.8,1944,1992.6,110,0
+MBOT.US,D,20131120,000000,2025,2025,1960.2,1960.2,250,0
+MBOT.US,D,20131121,000000,1960.2,1976.4,1911.6,1944,411,0
+MBOT.US,D,20131122,000000,1960.2,1976.4,1911.6,1960.2,296,0
+MBOT.US,D,20131125,000000,1944,1992.6,1944,1960.2,247,0
+MBOT.US,D,20131126,000000,1976.4,1992.6,1960.2,1960.2,142,0
+MBOT.US,D,20131127,000000,1960.2,1992.6,1944,1976.4,213,0
+MBOT.US,D,20131129,000000,1992.6,1992.6,1944,1944,111,0
+MBOT.US,D,20131202,000000,1960.2,1992.6,1927.8,1976.4,273,0
+MBOT.US,D,20131203,000000,1911.6,1960.2,1895.4,1944,334,0
+MBOT.US,D,20131204,000000,1895.4,1927.8,1895.4,1911.6,172,0
+MBOT.US,D,20131205,000000,1895.4,1927.8,1895.4,1895.4,170,0
+MBOT.US,D,20131206,000000,1911.6,1944,1895.4,1944,284,0
+MBOT.US,D,20131209,000000,1944,2057.4,1895.4,2057.4,914,0
+MBOT.US,D,20131210,000000,2057.4,2073.6,1960.2,1992.6,458,0
+MBOT.US,D,20131211,000000,1944,1992.6,1944,1944,299,0
+MBOT.US,D,20131212,000000,1944,1960.2,1911.6,1927.8,195,0
+MBOT.US,D,20131213,000000,1911.6,1960.2,1895.4,1960.2,191,0
+MBOT.US,D,20131216,000000,1944,2008.8,1927.8,2008.8,319,0
+MBOT.US,D,20131217,000000,2008.8,2025,1976.4,1992.6,173,0
+MBOT.US,D,20131218,000000,1976.4,2041.2,1976.4,1976.4,168,0
+MBOT.US,D,20131219,000000,1976.4,2008.8,1960.2,1976.4,192,0
+MBOT.US,D,20131220,000000,1976.4,2025,1976.4,2025,373,0
+MBOT.US,D,20131223,000000,1992.6,2089.8,1992.6,2073.6,404,0
+MBOT.US,D,20131224,000000,2089.8,2138.4,2041.2,2122.2,317,0
+MBOT.US,D,20131226,000000,2122.2,2170.8,2073.6,2138.4,321,0
+MBOT.US,D,20131227,000000,2106,2154.6,1992.6,2073.6,596,0
+MBOT.US,D,20131230,000000,2041.2,2106,1976.4,2041.2,408,0
+MBOT.US,D,20131231,000000,2057.4,2073.6,1976.4,1992.6,389,0
+MBOT.US,D,20140102,000000,1960.2,2154.6,1960.2,2122.2,649,0
+MBOT.US,D,20140103,000000,2138.4,2154.6,2057.4,2089.8,360,0
+MBOT.US,D,20140106,000000,2170.8,2284.2,2122.2,2235.6,1467,0
+MBOT.US,D,20140107,000000,2187,2365.2,2187,2332.8,1416,0
+MBOT.US,D,20140108,000000,2365.2,2381.4,2268,2300.4,624,0
+MBOT.US,D,20140109,000000,2316.6,2332.8,2284.2,2332.8,434,0
+MBOT.US,D,20140110,000000,2430,2592,2430,2527.2,2599,0
+MBOT.US,D,20140113,000000,2673,2721.6,2430,2446.2,1572,0
+MBOT.US,D,20140114,000000,2494.8,2559.6,2462.4,2511,519,0
+MBOT.US,D,20140115,000000,2543.4,2559.6,2478.6,2527.2,442,0
+MBOT.US,D,20140116,000000,2527.2,2575.8,2527.2,2575.8,547,0
+MBOT.US,D,20140117,000000,2575.8,2588.7,2511,2543.4,355,0
+MBOT.US,D,20140121,000000,2575.8,2575.8,2494.8,2527.2,337,0
+MBOT.US,D,20140122,000000,2511,2559.6,2494.8,2494.8,343,0
+MBOT.US,D,20140123,000000,2462.4,2543.4,2446.2,2543.4,303,0
+MBOT.US,D,20140124,000000,2527.2,2527.2,2365.2,2397.6,602,0
+MBOT.US,D,20140127,000000,2397.6,2430,2138.4,2284.2,776,0
+MBOT.US,D,20140128,000000,2349,2381.4,2268,2365.2,421,0
+MBOT.US,D,20140129,000000,2332.8,2365.2,2268,2316.6,323,0
+MBOT.US,D,20140130,000000,2397.6,2397.6,2284.2,2349,295,0
+MBOT.US,D,20140131,000000,2349,2543.4,2316.6,2462.4,1228,0
+MBOT.US,D,20140203,000000,2511,2543.4,2430,2478.6,630,0
+MBOT.US,D,20140204,000000,2511,2511.15,2430,2446.2,324,0
+MBOT.US,D,20140205,000000,2446.2,2478.6,2349,2365.2,332,0
+MBOT.US,D,20140206,000000,2381.4,2413.8,2316.6,2365.2,192,0
+MBOT.US,D,20140207,000000,2397.6,2527.2,2381.4,2478.6,536,0
+MBOT.US,D,20140210,000000,2494.8,2592,2478.6,2543.4,626,0
+MBOT.US,D,20140211,000000,2559.6,2575.8,2464.95,2494.8,394,0
+MBOT.US,D,20140212,000000,2559.6,2559.6,2446.2,2478.6,318,0
+MBOT.US,D,20140213,000000,2430,2478.6,2381.4,2462.4,274,0
+MBOT.US,D,20140214,000000,2478.6,2527.2,2478.45,2494.8,178,0
+MBOT.US,D,20140218,000000,2511,2511,2430,2462.4,240,0
+MBOT.US,D,20140219,000000,2462.4,2478.6,2365.2,2397.6,259,0
+MBOT.US,D,20140220,000000,2413.8,2430,2397.6,2413.8,309,0
+MBOT.US,D,20140221,000000,2446.2,2446.2,2365.2,2397.6,162,0
+MBOT.US,D,20140224,000000,2397.6,2430,2381.4,2430,252,0
+MBOT.US,D,20140225,000000,2430,2430,2365.2,2397.6,267,0
+MBOT.US,D,20140226,000000,2397.6,2413.8,2349,2365.2,238,0
+MBOT.US,D,20140227,000000,2381.4,2462.4,2365.2,2413.8,370,0
+MBOT.US,D,20140228,000000,2430,2430,2349,2365.2,287,0
+MBOT.US,D,20140303,000000,2365.2,2397.6,2365.2,2381.4,161,0
+MBOT.US,D,20140304,000000,2413.8,2413.8,2365.2,2397.6,193,0
+MBOT.US,D,20140305,000000,2413.8,2543.4,2381.4,2511,3448,0
+MBOT.US,D,20140306,000000,2559.6,2656.8,2478.6,2543.4,2142,0
+MBOT.US,D,20140307,000000,2592,2608.2,2462.4,2494.8,627,0
+MBOT.US,D,20140310,000000,2462.4,2527.2,2397.6,2430,574,0
+MBOT.US,D,20140311,000000,2462.4,2494.8,2430,2446.2,602,0
+MBOT.US,D,20140312,000000,2446.2,2478.6,2349,2381.4,728,0
+MBOT.US,D,20140313,000000,2446.2,2446.2,2268,2268,893,0
+MBOT.US,D,20140314,000000,2316.6,2399.25,2268,2365.2,738,0
+MBOT.US,D,20140317,000000,2397.6,2397.75,2316.6,2381.4,314,0
+MBOT.US,D,20140318,000000,2381.4,2397.45,2284.2,2381.4,392,0
+MBOT.US,D,20140319,000000,2381.4,2381.4,2332.8,2349,244,0
+MBOT.US,D,20140320,000000,2316.6,2478.6,2300.4,2446.2,1417,0
+MBOT.US,D,20140321,000000,2478.6,2511,2332.8,2430,1283,0
+MBOT.US,D,20140324,000000,2446.2,2446.2,2268,2316.6,717,0
+MBOT.US,D,20140325,000000,2332.8,2332.8,2203.2,2235.6,541,0
+MBOT.US,D,20140326,000000,2235.6,2235.6,2106,2122.2,590,0
+MBOT.US,D,20140327,000000,2106,2122.2,2025,2106,509,0
+MBOT.US,D,20140328,000000,2122.2,2203.2,2122.2,2187,403,0
+MBOT.US,D,20140331,000000,2219.4,2219.4,2106,2170.8,350,0
+MBOT.US,D,20140401,000000,2187,2251.8,2154.6,2251.8,315,0
+MBOT.US,D,20140402,000000,2284.2,2284.2,2203.2,2235.6,194,0
+MBOT.US,D,20140403,000000,2251.8,2251.8,2170.8,2187,156,0
+MBOT.US,D,20140404,000000,2219.4,2219.4,2073.6,2089.8,319,0
+MBOT.US,D,20140407,000000,2057.4,2106,2041.2,2049.3,251,0
+MBOT.US,D,20140408,000000,2073.6,2122.2,2073.6,2106,121,0
+MBOT.US,D,20140409,000000,2122.2,2203.2,2122.2,2170.8,211,0
+MBOT.US,D,20140410,000000,2203.2,2219.4,2025,2057.4,342,0
+MBOT.US,D,20140411,000000,2057.4,2089.8,1992.6,2025,232,0
+MBOT.US,D,20140414,000000,2106,2106,1960.2,1960.2,344,0
+MBOT.US,D,20140415,000000,2008.8,2008.8,1863,1911.6,535,0
+MBOT.US,D,20140416,000000,1927.8,2025,1911.6,1992.6,175,0
+MBOT.US,D,20140417,000000,2025,2041.2,1976.4,2025,200,0
+MBOT.US,D,20140421,000000,2041.05,2138.4,2041.05,2089.8,348,0
+MBOT.US,D,20140422,000000,2089.8,2154.6,2077.35,2122.2,208,0
+MBOT.US,D,20140423,000000,2138.4,2138.4,2073.6,2089.8,158,0
+MBOT.US,D,20140424,000000,2106,2106,2057.4,2057.4,189,0
+MBOT.US,D,20140425,000000,2089.65,2089.65,2008.8,2025,443,0
+MBOT.US,D,20140428,000000,2025,2073.6,2025,2073.6,157,0
+MBOT.US,D,20140429,000000,2008.8,2089.8,2008.8,2041.2,208,0
+MBOT.US,D,20140430,000000,2008.8,2057.4,1992.6,2025,205,0
+MBOT.US,D,20140501,000000,2057.4,2089.8,2008.95,2041.2,136,0
+MBOT.US,D,20140502,000000,2073.6,2089.8,2025,2025,173,0
+MBOT.US,D,20140505,000000,1992.6,2025,1992.6,2025,103,0
+MBOT.US,D,20140506,000000,2025,2025,1976.4,1976.4,116,0
+MBOT.US,D,20140507,000000,2008.8,2008.8,1927.8,1927.8,155,0
+MBOT.US,D,20140508,000000,1944,1960.2,1895.4,1911.6,178,0
+MBOT.US,D,20140509,000000,1927.8,1944,1895.4,1911.6,106,0
+MBOT.US,D,20140512,000000,1927.8,1976.4,1927.8,1944,141,0
+MBOT.US,D,20140513,000000,1944,2025,1944,1992.6,200,0
+MBOT.US,D,20140514,000000,2008.8,2025,2008.8,2008.8,100,0
+MBOT.US,D,20140515,000000,2041.2,2300.4,2041.2,2203.2,1163,0
+MBOT.US,D,20140516,000000,2332.8,2332.8,2170.8,2251.8,754,0
+MBOT.US,D,20140519,000000,2430,2430,2235.6,2284.2,2226,0
+MBOT.US,D,20140520,000000,2284.2,2300.4,2170.8,2219.4,420,0
+MBOT.US,D,20140521,000000,2235.6,2251.8,2154.6,2154.6,206,0
+MBOT.US,D,20140522,000000,2203.2,2284.2,2154.6,2219.4,425,0
+MBOT.US,D,20140523,000000,2284.2,2284.2,2219.4,2268,271,0
+MBOT.US,D,20140527,000000,2284.2,2316.6,2251.8,2251.8,253,0
+MBOT.US,D,20140528,000000,2268,2284.2,2235.6,2251.8,188,0
+MBOT.US,D,20140529,000000,2349,2381.4,2300.4,2349,687,0
+MBOT.US,D,20140530,000000,2381.4,2381.4,2251.8,2251.8,389,0
+MBOT.US,D,20140602,000000,2316.6,2332.8,2219.4,2251.8,238,0
+MBOT.US,D,20140603,000000,2268,2284.2,2211.3,2251.8,176,0
+MBOT.US,D,20140604,000000,2251.8,2268,2219.4,2268,107,0
+MBOT.US,D,20140605,000000,2284.2,2430,2235.6,2300.4,1086,0
+MBOT.US,D,20140606,000000,2332.8,2332.8,2284.2,2284.2,167,0
+MBOT.US,D,20140609,000000,2284.2,2332.8,2284.2,2300.4,373,0
+MBOT.US,D,20140610,000000,2316.6,2349,2300.4,2316.6,309,0
+MBOT.US,D,20140611,000000,2300.4,2332.8,2284.2,2316.6,230,0
+MBOT.US,D,20140612,000000,2349,2511,2316.6,2494.8,1943,0
+MBOT.US,D,20140613,000000,2478.6,2478.6,2397.6,2462.4,430,0
+MBOT.US,D,20140616,000000,2413.8,2511,2413.8,2494.8,501,0
+MBOT.US,D,20140617,000000,2511,2640.6,2478.6,2624.4,1265,0
+MBOT.US,D,20140618,000000,2624.4,2640.6,2494.8,2543.4,618,0
+MBOT.US,D,20140619,000000,2835,3402,2802.6,3385.8,19598,0
+MBOT.US,D,20140620,000000,3499.2,3790.8,3418.2,3466.8,15653,0
+MBOT.US,D,20140623,000000,3499.2,3515.4,3159,3175.2,4351,0
+MBOT.US,D,20140624,000000,3175.2,3207.6,2948.4,2980.8,2370,0
+MBOT.US,D,20140625,000000,3013.2,3499.2,3013.2,3434.4,6432,0
+MBOT.US,D,20140626,000000,3466.8,3547.8,3223.8,3288.6,3913,0
+MBOT.US,D,20140627,000000,3321,3434.4,3272.25,3353.4,1617,0
+MBOT.US,D,20140630,000000,3385.8,3418.2,3175.2,3288.6,1955,0
+MBOT.US,D,20140701,000000,3337.2,3353.4,3223.8,3240,1426,0
+MBOT.US,D,20140702,000000,3547.8,3807,3515.4,3709.8,8433,0
+MBOT.US,D,20140703,000000,3790.8,3936.6,3726,3790.8,3304,0
+MBOT.US,D,20140707,000000,3807,3807,3483,3499.2,2439,0
+MBOT.US,D,20140708,000000,3483,3483,3256.2,3418.2,2254,0
+MBOT.US,D,20140709,000000,3450.6,3515.4,3288.6,3353.4,1073,0
+MBOT.US,D,20140710,000000,3272.4,3321,3159,3272.4,1218,0
+MBOT.US,D,20140711,000000,3337.2,3353.4,3272.4,3321,695,0
+MBOT.US,D,20140714,000000,3337.2,3369.6,3207.6,3272.4,927,0
+MBOT.US,D,20140715,000000,3094.2,3110.4,2932.2,2964.6,3436,0
+MBOT.US,D,20140716,000000,2932.2,3013.2,2883.6,2883.6,1262,0
+MBOT.US,D,20140717,000000,2883.6,2916,2689.2,2737.8,1569,0
+MBOT.US,D,20140718,000000,2802.6,2835,2705.4,2818.8,886,0
+MBOT.US,D,20140721,000000,2818.8,2883.6,2754,2818.8,1022,0
+MBOT.US,D,20140722,000000,2835,2851.2,2786.4,2818.8,472,0
+MBOT.US,D,20140723,000000,2786.4,2835,2705.4,2802.6,717,0
+MBOT.US,D,20140724,000000,2802.6,2835,2754,2802.6,572,0
+MBOT.US,D,20140725,000000,2770.2,2786.4,2721.6,2754,366,0
+MBOT.US,D,20140728,000000,2737.8,2770.2,2640.6,2673,805,0
+MBOT.US,D,20140729,000000,2754,2786.4,2656.8,2754,843,0
+MBOT.US,D,20140730,000000,2737.8,2786.4,2689.2,2786.4,585,0
+MBOT.US,D,20140731,000000,2737.8,2754,2656.8,2705.4,610,0
+MBOT.US,D,20140801,000000,2705.4,2754,2608.2,2608.2,746,0
+MBOT.US,D,20140804,000000,2624.4,2673,2592,2656.8,356,0
+MBOT.US,D,20140805,000000,2656.8,2737.8,2624.4,2721.6,544,0
+MBOT.US,D,20140806,000000,2721.6,2721.6,2656.8,2656.8,227,0
+MBOT.US,D,20140807,000000,2689.2,2705.25,2640.6,2673,296,0
+MBOT.US,D,20140808,000000,2689.2,2689.2,2608.2,2673,282,0
+MBOT.US,D,20140811,000000,2689.2,2754,2673,2721.6,420,0
+MBOT.US,D,20140812,000000,2754,2754,2640.6,2673,388,0
+MBOT.US,D,20140813,000000,2640.6,2673,2575.8,2640.6,761,0
+MBOT.US,D,20140814,000000,2640.6,2656.8,2462.4,2543.4,1081,0
+MBOT.US,D,20140815,000000,2511,2559.6,2446.2,2511,749,0
+MBOT.US,D,20140818,000000,2511,2608.2,2494.8,2575.8,404,0
+MBOT.US,D,20140819,000000,2543.4,2608.2,2494.8,2494.8,355,0
+MBOT.US,D,20140820,000000,2494.8,2559.6,2478.6,2527.2,224,0
+MBOT.US,D,20140821,000000,2527.2,2527.2,2478.6,2494.8,239,0
+MBOT.US,D,20140822,000000,2511,2543.4,2478.6,2494.8,284,0
+MBOT.US,D,20140825,000000,2494.8,2592,2494.8,2543.4,634,0
+MBOT.US,D,20140826,000000,2575.8,2592,2511,2575.8,344,0
+MBOT.US,D,20140827,000000,2592,2640.6,2527.2,2551.5,655,0
+MBOT.US,D,20140828,000000,2543.4,2543.4,2446.2,2494.8,498,0
+MBOT.US,D,20140829,000000,2511,2527.2,2462.4,2494.8,315,0
+MBOT.US,D,20140902,000000,2527.2,2527.2,2397.6,2430,665,0
+MBOT.US,D,20140903,000000,2430,2446.35,2365.2,2413.8,485,0
+MBOT.US,D,20140904,000000,2381.4,2430,2381.4,2397.6,141,0
+MBOT.US,D,20140905,000000,2397.6,2478.6,2316.6,2397.6,508,0
+MBOT.US,D,20140908,000000,2381.4,2397.6,2365.2,2381.4,162,0
+MBOT.US,D,20140909,000000,2365.2,2430,2332.8,2349,193,0
+MBOT.US,D,20140910,000000,2349,2381.4,2332.8,2381.4,113,0
+MBOT.US,D,20140911,000000,2381.4,2413.8,2332.8,2413.8,254,0
+MBOT.US,D,20140912,000000,2413.8,2430,2365.2,2365.2,173,0
+MBOT.US,D,20140915,000000,2349,2365.2,2251.8,2300.4,527,0
+MBOT.US,D,20140916,000000,2300.4,2332.8,2219.4,2235.6,653,0
+MBOT.US,D,20140917,000000,2187,2292.3,2187,2251.8,247,0
+MBOT.US,D,20140918,000000,2268,2332.8,2251.65,2300.4,297,0
+MBOT.US,D,20140919,000000,2284.2,2316.6,2106,2106,939,0
+MBOT.US,D,20140922,000000,2073.6,2154.6,2073.6,2122.2,328,0
+MBOT.US,D,20140923,000000,2106,2138.4,2089.8,2089.8,441,0
+MBOT.US,D,20140924,000000,2106,2122.2,2089.8,2106,180,0
+MBOT.US,D,20140925,000000,2106,2122.2,2041.2,2057.4,380,0
+MBOT.US,D,20140926,000000,2041.2,2057.4,2041.2,2041.2,188,0
+MBOT.US,D,20140929,000000,2041.2,2106,2025,2089.8,248,0
+MBOT.US,D,20140930,000000,2089.8,2089.8,1992.6,2041.2,531,0
+MBOT.US,D,20141001,000000,2057.4,2057.4,1960.2,1976.4,339,0
+MBOT.US,D,20141002,000000,1992.6,2073.6,1944,2073.6,377,0
+MBOT.US,D,20141003,000000,2057.4,2089.8,2025,2089.8,335,0
+MBOT.US,D,20141006,000000,2073.6,2089.8,2008.8,2041.2,178,0
+MBOT.US,D,20141007,000000,2041.2,2041.2,1960.2,1976.4,420,0
+MBOT.US,D,20141008,000000,1976.4,2008.8,1944,1992.6,395,0
+MBOT.US,D,20141009,000000,1976.4,2008.8,1895.4,1944,477,0
+MBOT.US,D,20141010,000000,1927.8,1944,1863,1879.2,462,0
+MBOT.US,D,20141013,000000,1863,1887.3,1782,1846.8,390,0
+MBOT.US,D,20141014,000000,1879.2,1879.2,1782,1798.2,394,0
+MBOT.US,D,20141015,000000,1830.6,1830.6,1652.4,1749.6,962,0
+MBOT.US,D,20141016,000000,1717.2,1927.8,1701,1927.8,795,0
+MBOT.US,D,20141017,000000,1944,2025,1903.5,1960.2,424,0
+MBOT.US,D,20141020,000000,1944,1944,1846.8,1887.3,357,0
+MBOT.US,D,20141021,000000,1927.8,2025,1895.4,1927.8,914,0
+MBOT.US,D,20141022,000000,1944,1944,1863,1879.2,211,0
+MBOT.US,D,20141023,000000,1895.4,1911.6,1863,1879.2,162,0
+MBOT.US,D,20141024,000000,1895.4,1927.8,1879.2,1895.4,140,0
+MBOT.US,D,20141027,000000,1927.8,1927.8,1863,1911.6,176,0
+MBOT.US,D,20141028,000000,1911.6,1976.4,1879.2,1944,366,0
+MBOT.US,D,20141029,000000,1960.2,2008.8,1895.4,1944,330,0
+MBOT.US,D,20141030,000000,1911.6,1992.6,1911.6,1976.4,171,0
+MBOT.US,D,20141031,000000,1992.6,2000.55,1911.6,1927.8,180,0
+MBOT.US,D,20141103,000000,1944,1976.4,1907.55,1976.4,247,0
+MBOT.US,D,20141104,000000,1976.4,1992.6,1863,1927.8,526,0
+MBOT.US,D,20141105,000000,1944,1976.25,1911.6,1944,218,0
+MBOT.US,D,20141106,000000,1944,1944,1911.6,1927.8,112,0
+MBOT.US,D,20141107,000000,1911.6,1927.8,1846.8,1879.2,835,0
+MBOT.US,D,20141110,000000,1846.8,1895.4,1782,1782,511,0
+MBOT.US,D,20141111,000000,1782,1879.2,1782,1879.2,378,0
+MBOT.US,D,20141112,000000,1863,1944,1846.65,1944,882,0
+MBOT.US,D,20141113,000000,1944,2073.6,1927.8,2041.2,1155,0
+MBOT.US,D,20141114,000000,2041.2,2057.4,1960.2,1992.6,426,0
+MBOT.US,D,20141117,000000,2025,2089.8,1976.4,2057.4,418,0
+MBOT.US,D,20141118,000000,2057.4,2057.4,2008.8,2025,233,0
+MBOT.US,D,20141119,000000,2008.8,2057.4,1960.2,1976.4,277,0
+MBOT.US,D,20141120,000000,1960.2,2025,1814.4,1911.6,684,0
+MBOT.US,D,20141121,000000,1960.2,1960.2,1879.2,1879.2,312,0
+MBOT.US,D,20141124,000000,1863,1911.6,1814.4,1879.2,488,0
+MBOT.US,D,20141125,000000,1895.4,1895.4,1830.6,1846.8,255,0
+MBOT.US,D,20141126,000000,1830.6,1863,1830.6,1830.6,237,0
+MBOT.US,D,20141128,000000,1846.8,1863,1830.6,1830.6,63,0
+MBOT.US,D,20141201,000000,1830.6,1863,1814.4,1830.6,214,0
+MBOT.US,D,20141202,000000,1846.8,1846.8,1798.2,1814.4,212,0
+MBOT.US,D,20141203,000000,1814.4,1830.6,1782,1814.4,190,0
+MBOT.US,D,20141204,000000,1798.2,1814.4,1749.6,1782,298,0
+MBOT.US,D,20141205,000000,1765.8,1782,1733.4,1749.6,358,0
+MBOT.US,D,20141208,000000,1749.6,1782,1733.4,1733.4,318,0
+MBOT.US,D,20141209,000000,1717.2,1733.4,1668.6,1684.8,470,0
+MBOT.US,D,20141210,000000,1701,1749.6,1684.8,1684.8,428,0
+MBOT.US,D,20141211,000000,1684.8,1702.65,1652.4,1668.6,412,0
+MBOT.US,D,20141212,000000,1652.4,1749.6,1587.6,1652.4,817,0
+MBOT.US,D,20141215,000000,1620,1620,1441.8,1474.2,1362,0
+MBOT.US,D,20141216,000000,1393.2,1458,1377,1380.24,947,0
+MBOT.US,D,20141217,000000,1377,1455.3,1360.8,1432.08,383,0
+MBOT.US,D,20141218,000000,1458,1603.8,1441.8,1603.8,703,0
+MBOT.US,D,20141219,000000,1620,1620,1549.05,1557.3,345,0
+MBOT.US,D,20141222,000000,1557.3,1578.45,1490.4,1490.4,264,0
+MBOT.US,D,20141223,000000,1506.6,1522.8,1409.4,1409.4,478,0
+MBOT.US,D,20141224,000000,1458,1458,1411.56,1455.57,174,0
+MBOT.US,D,20141226,000000,1458,1522.8,1441.8,1506.6,259,0
+MBOT.US,D,20141229,000000,1530.9,1587.6,1506.75,1540.35,280,0
+MBOT.US,D,20141230,000000,1490.4,1539,1446.66,1458,376,0
+MBOT.US,D,20141231,000000,1474.2,1521.15,1458.13,1521.15,346,0
+MBOT.US,D,20150102,000000,1506.6,1668.6,1506.6,1668.6,579,0
+MBOT.US,D,20150105,000000,1684.8,1717.2,1620,1652.4,373,0
+MBOT.US,D,20150106,000000,1701,1798.2,1668.6,1717.2,884,0
+MBOT.US,D,20150107,000000,1765.8,1765.8,1652.4,1733.4,253,0
+MBOT.US,D,20150108,000000,1749.6,1895.4,1733.4,1846.8,658,0
+MBOT.US,D,20150109,000000,1879.2,1879.2,1717.2,1749.6,316,0
+MBOT.US,D,20150112,000000,1701,1814.4,1701,1798.2,225,0
+MBOT.US,D,20150113,000000,1830.6,1895.4,1717.2,1782,394,0
+MBOT.US,D,20150114,000000,1749.6,1814.25,1749.6,1773.9,128,0
+MBOT.US,D,20150115,000000,1765.8,1765.8,1652.4,1717.2,283,0
+MBOT.US,D,20150116,000000,1668.6,1701,1668.6,1701,182,0
+MBOT.US,D,20150120,000000,1690.2,1690.2,1652.4,1660.5,126,0
+MBOT.US,D,20150121,000000,1652.4,1684.8,1636.2,1668.6,129,0
+MBOT.US,D,20150122,000000,1668.6,1701,1603.8,1660.5,157,0
+MBOT.US,D,20150123,000000,1701,1701,1652.4,1684.8,151,0
+MBOT.US,D,20150126,000000,1733.4,1814.4,1717.2,1814.4,563,0
+MBOT.US,D,20150127,000000,1814.4,1814.4,1701,1733.4,351,0
+MBOT.US,D,20150128,000000,1778.1,1798.2,1733.4,1749.6,183,0
+MBOT.US,D,20150129,000000,1765.8,1765.8,1733.4,1765.8,75,0
+MBOT.US,D,20150130,000000,1765.8,1846.8,1749.6,1846.8,485,0
+MBOT.US,D,20150202,000000,1895.4,1911.6,1798.2,1846.8,318,0
+MBOT.US,D,20150203,000000,1879.2,1879.2,1765.8,1798.2,320,0
+MBOT.US,D,20150204,000000,1749.6,1814.4,1733.4,1765.8,150,0
+MBOT.US,D,20150205,000000,1798.2,1846.8,1782,1814.4,231,0
+MBOT.US,D,20150206,000000,1846.8,1879.2,1798.2,1863,338,0
+MBOT.US,D,20150209,000000,1863,1911.6,1814.4,1846.8,340,0
+MBOT.US,D,20150210,000000,1863,1863,1782,1814.4,254,0
+MBOT.US,D,20150211,000000,1830.6,1830.6,1749.6,1782,211,0
+MBOT.US,D,20150212,000000,1749.6,1798.2,1749.6,1782,169,0
+MBOT.US,D,20150213,000000,1765.8,1798.2,1749.6,1765.8,154,0
+MBOT.US,D,20150217,000000,1765.8,1765.8,1749.6,1765.8,110,0
+MBOT.US,D,20150218,000000,1749.6,1782,1749.6,1765.8,148,0
+MBOT.US,D,20150219,000000,1749.6,1782,1749.6,1757.7,199,0
+MBOT.US,D,20150220,000000,1749.6,1765.8,1717.2,1765.8,208,0
+MBOT.US,D,20150223,000000,1749.6,1782,1733.4,1733.4,153,0
+MBOT.US,D,20150224,000000,1733.4,1749.6,1717.2,1717.2,81,0
+MBOT.US,D,20150225,000000,1782,1782,1717.2,1765.8,161,0
+MBOT.US,D,20150226,000000,1733.4,1765.8,1701,1765.8,203,0
+MBOT.US,D,20150227,000000,1749.6,1830.6,1733.4,1814.4,400,0
+MBOT.US,D,20150302,000000,1814.4,1863,1765.8,1798.2,232,0
+MBOT.US,D,20150303,000000,1798.2,2251.8,1798.2,2235.6,2826,0
+MBOT.US,D,20150304,000000,2187,2187,1976.4,2008.8,1295,0
+MBOT.US,D,20150305,000000,1976.4,2106,1960.2,2089.8,566,0
+MBOT.US,D,20150306,000000,2089.8,2089.8,1944,1992.6,450,0
+MBOT.US,D,20150309,000000,1992.6,2041.2,1879.2,1976.4,381,0
+MBOT.US,D,20150310,000000,1976.4,1976.4,1879.2,1944,307,0
+MBOT.US,D,20150311,000000,1911.6,1927.8,1879.2,1911.6,182,0
+MBOT.US,D,20150312,000000,1944,2008.8,1895.4,2008.8,306,0
+MBOT.US,D,20150313,000000,2008.8,2089.8,1911.6,2008.8,382,0
+MBOT.US,D,20150316,000000,2008.8,2041.2,1895.4,2008.8,482,0
+MBOT.US,D,20150317,000000,1911.6,1944,1749.6,1782,938,0
+MBOT.US,D,20150318,000000,1782,1782,1652.4,1701,731,0
+MBOT.US,D,20150319,000000,1668.6,1749.6,1668.6,1717.2,439,0
+MBOT.US,D,20150320,000000,1717.2,1733.4,1620,1668.6,399,0
+MBOT.US,D,20150323,000000,1668.6,1684.8,1620,1652.4,342,0
+MBOT.US,D,20150324,000000,1652.4,1668.6,1620,1668.6,245,0
+MBOT.US,D,20150325,000000,1652.4,1668.6,1587.6,1587.6,431,0
+MBOT.US,D,20150326,000000,1587.6,1620,1555.2,1587.6,367,0
+MBOT.US,D,20150327,000000,1587.6,1603.8,1587.6,1603.8,187,0
+MBOT.US,D,20150330,000000,1603.8,1733.4,1603.8,1668.6,338,0
+MBOT.US,D,20150331,000000,1668.6,1668.6,1636.2,1652.4,101,0
+MBOT.US,D,20150401,000000,1620,1652.4,1603.8,1603.8,126,0
+MBOT.US,D,20150402,000000,1636.2,1652.4,1587.6,1620,161,0
+MBOT.US,D,20150406,000000,1571.4,1620,1555.2,1555.2,215,0
+MBOT.US,D,20150407,000000,1581.9,1581.9,1556.85,1563.15,117,0
+MBOT.US,D,20150408,000000,1571.4,1587.6,1555.2,1587.6,164,0
+MBOT.US,D,20150409,000000,1587.6,1636.2,1555.2,1636.2,328,0
+MBOT.US,D,20150410,000000,1652.4,1701,1587.6,1620,1029,0
+MBOT.US,D,20150413,000000,1620,1636.2,1587.6,1620,239,0
+MBOT.US,D,20150414,000000,1587.6,1620,1571.4,1571.4,385,0
+MBOT.US,D,20150415,000000,1571.4,1587.6,1571.4,1571.4,295,0
+MBOT.US,D,20150416,000000,1587.6,1598.1,1474.2,1526.25,933,0
+MBOT.US,D,20150417,000000,1522.8,1539,1458,1474.2,711,0
+MBOT.US,D,20150420,000000,1490.4,1490.4,1425.6,1444.77,644,0
+MBOT.US,D,20150421,000000,1474.2,1474.2,1409.4,1425.6,429,0
+MBOT.US,D,20150422,000000,1425.6,1441.8,1312.2,1328.4,1005,0
+MBOT.US,D,20150423,000000,1344.6,1360.8,1263.6,1328.4,1131,0
+MBOT.US,D,20150424,000000,1004.4,1036.8,874.8,988.2,13672,0
+MBOT.US,D,20150427,000000,1020.6,1020.6,955.8,972,2818,0
+MBOT.US,D,20150428,000000,1004.4,1020.6,955.8,1004.4,2465,0
+MBOT.US,D,20150429,000000,1036.8,1036.8,972,1004.4,957,0
+MBOT.US,D,20150430,000000,1020.6,1020.6,972,988.2,1087,0
+MBOT.US,D,20150501,000000,1004.4,1004.4,972,988.2,766,0
+MBOT.US,D,20150504,000000,1004.4,1004.4,972,988.2,729,0
+MBOT.US,D,20150505,000000,1004.4,1004.4,955.8,955.8,1105,0
+MBOT.US,D,20150506,000000,988.2,988.2,959.04,972,605,0
+MBOT.US,D,20150507,000000,988.2,1053,972,1036.8,2416,0
+MBOT.US,D,20150508,000000,1053,1053,1004.4,1004.4,1509,0
+MBOT.US,D,20150511,000000,1020.6,1036.8,1004.4,1020.6,496,0
+MBOT.US,D,20150512,000000,1018.98,1043.28,1006.02,1024.48,624,0
+MBOT.US,D,20150513,000000,1036.8,1053,1004.4,1004.4,1452,0
+MBOT.US,D,20150514,000000,1036.8,1053,955.8,988.2,3214,0
+MBOT.US,D,20150515,000000,1000.35,1000.35,963.9,1000.02,966,0
+MBOT.US,D,20150518,000000,1002.78,1002.78,971.52,979.29,825,0
+MBOT.US,D,20150519,000000,988.2,988.2,972,972,798,0
+MBOT.US,D,20150520,000000,972,988.2,955.8,988.2,643,0
+MBOT.US,D,20150521,000000,988.2,988.2,955.8,988.2,1214,0
+MBOT.US,D,20150522,000000,1053,1101.6,1020.6,1101.6,7407,0
+MBOT.US,D,20150526,000000,1134,1150.2,1053,1101.6,5190,0
+MBOT.US,D,20150527,000000,1101.6,1117.8,1020.6,1053,1735,0
+MBOT.US,D,20150528,000000,1085.4,1182.6,1053,1129.14,3784,0
+MBOT.US,D,20150529,000000,1134,1134,1085.4,1101.6,977,0
+MBOT.US,D,20150601,000000,1134,1134,1053,1067.74,766,0
+MBOT.US,D,20150602,000000,1085.4,1134,1069.2,1117.8,1188,0
+MBOT.US,D,20150603,000000,1134,1182.6,1101.6,1166.4,2268,0
+MBOT.US,D,20150604,000000,1182.6,1247.4,1166.4,1166.4,3349,0
+MBOT.US,D,20150605,000000,1182.6,1215,1166.4,1198.8,1160,0
+MBOT.US,D,20150608,000000,1215,1215,1150.2,1182.6,1066,0
+MBOT.US,D,20150609,000000,1198.8,1198.8,1134,1150.2,1150,0
+MBOT.US,D,20150610,000000,1150.2,1171.74,1136.59,1158.3,621,0
+MBOT.US,D,20150611,000000,1134,1166.4,1134,1150.2,544,0
+MBOT.US,D,20150612,000000,1166.4,1166.4,1134,1134,683,0
+MBOT.US,D,20150615,000000,1150.2,1150.2,1101.6,1134,1159,0
+MBOT.US,D,20150616,000000,1134,1134,1101.6,1101.6,600,0
+MBOT.US,D,20150617,000000,1117.8,1117.8,1101.6,1101.6,344,0
+MBOT.US,D,20150618,000000,1134,1134,1101.6,1101.6,1096,0
+MBOT.US,D,20150619,000000,1101.6,1134,1053,1134,1073,0
+MBOT.US,D,20150622,000000,1150.2,1182.6,1150.2,1150.2,1438,0
+MBOT.US,D,20150623,000000,1164.45,1174.5,1117.8,1166.4,1122,0
+MBOT.US,D,20150624,000000,1166.4,1166.4,1117.8,1134,687,0
+MBOT.US,D,20150625,000000,1150.2,1150.2,1117.8,1134,695,0
+MBOT.US,D,20150626,000000,1150.2,1198.8,907.2,955.8,7651,0
+MBOT.US,D,20150629,000000,907.2,923.4,793.8,810,3697,0
+MBOT.US,D,20150630,000000,833.97,891,826.2,875.61,919,0
+MBOT.US,D,20150701,000000,874.8,939.6,874.8,891,896,0
+MBOT.US,D,20150702,000000,891,891,858.6,858.6,501,0
+MBOT.US,D,20150706,000000,810,907.2,810,858.6,594,0
+MBOT.US,D,20150707,000000,874.8,874.8,842.4,858.6,325,0
+MBOT.US,D,20150708,000000,858.6,891,810,826.2,820,0
+MBOT.US,D,20150709,000000,826.2,858.6,810,826.2,321,0
+MBOT.US,D,20150710,000000,858.6,858.6,810,842.4,504,0
+MBOT.US,D,20150713,000000,858.6,874.8,842.4,842.4,455,0
+MBOT.US,D,20150714,000000,858.6,874.8,844.18,874.8,238,0
+MBOT.US,D,20150715,000000,873.18,874.8,826.2,837.87,280,0
+MBOT.US,D,20150716,000000,842.4,842.4,810,826.2,371,0
+MBOT.US,D,20150717,000000,826.2,842.4,810,810,268,0
+MBOT.US,D,20150720,000000,826.2,874.8,826.2,826.2,417,0
+MBOT.US,D,20150721,000000,826.2,858.6,826.2,842.4,320,0
+MBOT.US,D,20150722,000000,842.4,858.6,810,842.4,375,0
+MBOT.US,D,20150723,000000,826.2,842.4,777.6,793.8,863,0
+MBOT.US,D,20150724,000000,810,810,712.8,745.2,1191,0
+MBOT.US,D,20150727,000000,745.2,745.2,631.8,712.8,1683,0
+MBOT.US,D,20150728,000000,680.4,696.6,664.2,680.4,463,0
+MBOT.US,D,20150729,000000,680.4,712.8,664.2,680.4,504,0
+MBOT.US,D,20150730,000000,664.2,696.6,648,664.2,339,0
+MBOT.US,D,20150731,000000,680.4,696.6,664.2,664.2,252,0
+MBOT.US,D,20150803,000000,680.4,698.55,666.15,697.08,312,0
+MBOT.US,D,20150804,000000,729,729,664.2,680.4,271,0
+MBOT.US,D,20150805,000000,696.6,696.6,680.4,680.4,281,0
+MBOT.US,D,20150806,000000,688.5,711.99,648,648.81,221,0
+MBOT.US,D,20150807,000000,648,664.2,615.6,615.6,585,0
+MBOT.US,D,20150810,000000,648,664.2,631.8,664.2,429,0
+MBOT.US,D,20150811,000000,672.3,694.98,648.16,648.16,201,0
+MBOT.US,D,20150812,000000,648,712.8,631.8,680.4,280,0
+MBOT.US,D,20150813,000000,664.2,729,664.2,712.8,174,0
+MBOT.US,D,20150814,000000,712.8,729,680.4,696.6,112,0
+MBOT.US,D,20150817,000000,696.6,729,696.6,696.6,117,0
+MBOT.US,D,20150818,000000,680.4,696.6,664.2,680.4,107,0
+MBOT.US,D,20150819,000000,648,696.6,648,696.6,216,0
+MBOT.US,D,20150820,000000,680.4,712.8,631.8,648,202,0
+MBOT.US,D,20150821,000000,648,664.2,615.6,615.6,462,0
+MBOT.US,D,20150824,000000,583.2,648,502.2,615.6,608,0
+MBOT.US,D,20150825,000000,615.6,631.8,550.8,615.6,197,0
+MBOT.US,D,20150826,000000,631.8,631.8,599.4,615.6,100,0
+MBOT.US,D,20150827,000000,615.6,664.2,615.6,631.8,237,0
+MBOT.US,D,20150828,000000,631.8,696.6,631.8,648,241,0
+MBOT.US,D,20150831,000000,648,712.8,648,664.2,230,0
+MBOT.US,D,20150901,000000,680.4,793.8,664.2,745.2,934,0
+MBOT.US,D,20150902,000000,777.6,793.8,729,761.4,499,0
+MBOT.US,D,20150903,000000,793.8,891,761.4,842.4,785,0
+MBOT.US,D,20150904,000000,810,923.4,793.8,874.8,758,0
+MBOT.US,D,20150908,000000,842.4,923.4,842.4,891,691,0
+MBOT.US,D,20150909,000000,939.6,988.2,891,955.8,1213,0
+MBOT.US,D,20150910,000000,955.8,1001.16,923.73,939.6,704,0
+MBOT.US,D,20150911,000000,939.6,955.8,826.2,874.8,655,0
+MBOT.US,D,20150914,000000,858.6,891,810,810,364,0
+MBOT.US,D,20150915,000000,810,874.8,810,842.4,254,0
+MBOT.US,D,20150916,000000,858.6,874.8,810,826.2,210,0
+MBOT.US,D,20150917,000000,818.1,842.4,818.1,839.16,230,0
+MBOT.US,D,20150918,000000,842.4,858.6,777.6,826.2,429,0
+MBOT.US,D,20150921,000000,810,891,745.2,858.6,648,0
+MBOT.US,D,20150922,000000,874.8,874.8,826.2,858.6,289,0
+MBOT.US,D,20150923,000000,842.4,874.8,810,826.2,178,0
+MBOT.US,D,20150924,000000,810,825.72,793.8,795.58,115,0
+MBOT.US,D,20150925,000000,826.2,842.4,761.4,761.4,324,0
+MBOT.US,D,20150928,000000,745.2,758.16,680.4,696.6,393,0
+MBOT.US,D,20150929,000000,745.2,745.2,664.2,680.4,340,0
+MBOT.US,D,20150930,000000,680.4,729,648,648,250,0
+MBOT.US,D,20151001,000000,712.8,777.6,680.4,696.6,238,0
+MBOT.US,D,20151002,000000,712.8,712.8,680.4,712.8,99,0
+MBOT.US,D,20151005,000000,740.34,740.34,693.36,720.9,316,0
+MBOT.US,D,20151006,000000,712.8,729,664.2,712.8,279,0
+MBOT.US,D,20151007,000000,712.8,712.8,648,680.4,388,0
+MBOT.US,D,20151008,000000,696.6,696.6,648,648,280,0
+MBOT.US,D,20151009,000000,648,712.8,648,712.8,288,0
+MBOT.US,D,20151012,000000,712.8,727.38,680.4,683.31,149,0
+MBOT.US,D,20151013,000000,680.4,712.8,680.4,680.4,116,0
+MBOT.US,D,20151014,000000,680.4,712.8,664.2,664.2,103,0
+MBOT.US,D,20151015,000000,680.4,696.6,664.2,696.6,132,0
+MBOT.US,D,20151016,000000,680.4,696.6,631.8,648,318,0
+MBOT.US,D,20151019,000000,664.2,680.4,648,648,365,0
+MBOT.US,D,20151020,000000,660.96,678.45,648,656.1,104,0
+MBOT.US,D,20151021,000000,664.2,680.4,631.8,648,313,0
+MBOT.US,D,20151022,000000,648,664.2,631.8,648,153,0
+MBOT.US,D,20151023,000000,664.2,680.4,648,664.2,263,0
+MBOT.US,D,20151026,000000,631.8,664.2,631.8,631.8,173,0
+MBOT.US,D,20151027,000000,648,664.2,631.8,631.8,365,0
+MBOT.US,D,20151028,000000,648,664.2,631.8,631.8,211,0
+MBOT.US,D,20151029,000000,631.8,664.2,631.8,631.8,200,0
+MBOT.US,D,20151030,000000,648,648,631.8,631.8,168,0
+MBOT.US,D,20151102,000000,646.38,696.6,632.44,648,448,0
+MBOT.US,D,20151103,000000,664.2,680.4,648,648,293,0
+MBOT.US,D,20151104,000000,696.6,696.6,650.1,682.99,342,0
+MBOT.US,D,20151105,000000,680.4,810,664.2,793.8,1182,0
+MBOT.US,D,20151106,000000,810,810,712.8,712.8,487,0
+MBOT.US,D,20151109,000000,706.32,745.2,706.32,745.2,178,0
+MBOT.US,D,20151110,000000,745.2,761.4,696.6,712.8,317,0
+MBOT.US,D,20151111,000000,712.8,712.8,680.4,680.4,362,0
+MBOT.US,D,20151112,000000,696.6,777.6,696.6,777.6,790,0
+MBOT.US,D,20151113,000000,777.6,810,745.2,793.8,726,0
+MBOT.US,D,20151116,000000,810,842.4,793.8,826.2,805,0
+MBOT.US,D,20151117,000000,842.4,842.4,712.8,729,786,0
+MBOT.US,D,20151118,000000,729,777.6,729,745.2,763,0
+MBOT.US,D,20151119,000000,1004.4,1020.6,826.2,826.2,6060,0
+MBOT.US,D,20151120,000000,858.6,874.8,777.6,826.2,1228,0
+MBOT.US,D,20151123,000000,858.6,858.6,810,842.4,637,0
+MBOT.US,D,20151124,000000,874.8,891,826.2,842.4,518,0
+MBOT.US,D,20151125,000000,858.6,874.8,826.2,874.8,534,0
+MBOT.US,D,20151127,000000,939.6,939.6,874.8,874.8,490,0
+MBOT.US,D,20151130,000000,891,907.2,874.8,891,555,0
+MBOT.US,D,20151201,000000,870.75,907.2,852.45,891,539,0
+MBOT.US,D,20151202,000000,890.83,891,850.5,857.14,265,0
+MBOT.US,D,20151203,000000,850.5,891,826.36,844.99,218,0
+MBOT.US,D,20151204,000000,842.4,842.4,793.8,842.4,346,0
+MBOT.US,D,20151207,000000,826.2,842.4,793.8,810,330,0
+MBOT.US,D,20151208,000000,826.2,870.75,805.95,838.35,661,0
+MBOT.US,D,20151209,000000,826.2,842.4,810,810,323,0
+MBOT.US,D,20151210,000000,810,810,745.2,793.8,543,0
+MBOT.US,D,20151211,000000,810,810,745.2,745.2,313,0
+MBOT.US,D,20151214,000000,729,745.36,696.6,738.39,595,0
+MBOT.US,D,20151215,000000,729,761.4,696.6,712.8,489,0
+MBOT.US,D,20151216,000000,712.8,745.2,696.6,712.8,239,0
+MBOT.US,D,20151217,000000,729,745.2,696.6,712.8,243,0
+MBOT.US,D,20151218,000000,729,745.2,712.8,745.2,145,0
+MBOT.US,D,20151221,000000,777.6,810,745.2,810,448,0
+MBOT.US,D,20151222,000000,793.8,809.67,746.82,767.88,222,0
+MBOT.US,D,20151223,000000,712.8,745.2,648,680.4,1225,0
+MBOT.US,D,20151224,000000,677.16,716.85,677.16,712.8,189,0
+MBOT.US,D,20151228,000000,712.8,785.7,704.7,746.98,852,0
+MBOT.US,D,20151229,000000,761.4,777.43,712.8,729,684,0
+MBOT.US,D,20151230,000000,761.4,761.4,696.6,720.73,486,0
+MBOT.US,D,20151231,000000,696.6,704.7,665.98,674.73,537,0
+MBOT.US,D,20160104,000000,680.4,680.4,664.2,664.2,268,0
+MBOT.US,D,20160105,000000,680.4,695.95,664.2,666.63,323,0
+MBOT.US,D,20160106,000000,666.63,676.02,649.78,654.31,321,0
+MBOT.US,D,20160107,000000,648,664.2,623.7,637.14,431,0
+MBOT.US,D,20160108,000000,639.9,647.83,615.6,615.6,269,0
+MBOT.US,D,20160111,000000,615.6,638.28,550.8,576.88,610,0
+MBOT.US,D,20160112,000000,611.22,625.32,567,575.1,236,0
+MBOT.US,D,20160113,000000,583.2,583.2,537.36,539.79,289,0
+MBOT.US,D,20160114,000000,554.04,567,510.3,532.98,895,0
+MBOT.US,D,20160115,000000,526.5,534.6,510.3,518.4,376,0
+MBOT.US,D,20160119,000000,534.6,550.8,502.2,502.2,219,0
+MBOT.US,D,20160120,000000,482.11,534.6,461.86,521.16,495,0
+MBOT.US,D,20160121,000000,486,534.6,486,502.2,228,0
+MBOT.US,D,20160122,000000,487.62,550.63,487.62,542.7,251,0
+MBOT.US,D,20160125,000000,550.8,566.19,546.91,557.92,185,0
+MBOT.US,D,20160126,000000,565.38,566.83,526.83,537.03,139,0
+MBOT.US,D,20160127,000000,536.22,578.17,534.6,566.83,260,0
+MBOT.US,D,20160128,000000,570.24,581.25,549.99,552.58,69,0
+MBOT.US,D,20160129,000000,550.8,587.08,548.85,567,138,0
+MBOT.US,D,20160201,000000,615.6,615.6,583.2,595.18,202,0
+MBOT.US,D,20160202,000000,583.2,599.4,541.08,550.8,251,0
+MBOT.US,D,20160203,000000,567,567,533.14,542.7,109,0
+MBOT.US,D,20160204,000000,615.6,615.6,534.6,545.94,114,0
+MBOT.US,D,20160205,000000,557.28,563.43,534.6,534.6,122,0
+MBOT.US,D,20160208,000000,542.7,550.8,486,524.71,241,0
+MBOT.US,D,20160209,000000,502.2,550.8,487.62,514.68,204,0
+MBOT.US,D,20160210,000000,510.46,533.95,510.3,516.61,65,0
+MBOT.US,D,20160211,000000,494.91,523.26,486,486.16,313,0
+MBOT.US,D,20160212,000000,502.2,534.6,487.95,534.6,215,0
+MBOT.US,D,20160216,000000,534.6,558.9,524.88,529.41,165,0
+MBOT.US,D,20160217,000000,534.6,563.76,497.5,524.23,218,0
+MBOT.US,D,20160218,000000,524.88,534.6,504.46,526.17,106,0
+MBOT.US,D,20160219,000000,530.38,530.38,510.46,520.99,142,0
+MBOT.US,D,20160222,000000,532.98,546.75,519.37,532.98,238,0
+MBOT.US,D,20160223,000000,534.6,549.18,518.4,528.12,118,0
+MBOT.US,D,20160224,000000,518.4,549.01,518.4,534.6,246,0
+MBOT.US,D,20160225,000000,542.7,550.8,535.08,544.32,226,0
+MBOT.US,D,20160226,000000,545.46,607.17,534.6,599.23,255,0
+MBOT.US,D,20160229,000000,646.71,729,599.4,694.98,2064,0
+MBOT.US,D,20160301,000000,727.05,727.05,631.8,648.16,679,0
+MBOT.US,D,20160302,000000,648.16,696.6,641.52,693.36,309,0
+MBOT.US,D,20160303,000000,712.8,712.8,648,648,332,0
+MBOT.US,D,20160304,000000,664.2,680.4,631.8,634.06,279,0
+MBOT.US,D,20160307,000000,656.1,664.2,607.5,607.5,577,0
+MBOT.US,D,20160308,000000,628.56,648,607.5,607.5,170,0
+MBOT.US,D,20160309,000000,479.52,486,343.44,422.82,9749,0
+MBOT.US,D,20160310,000000,437.4,450.84,405,411.48,2385,0
+MBOT.US,D,20160311,000000,421.2,427.68,397.71,419.1,1428,0
+MBOT.US,D,20160314,000000,421.2,426.06,403.38,414.72,1127,0
+MBOT.US,D,20160315,000000,429.3,429.3,401.11,408.88,1335,0
+MBOT.US,D,20160316,000000,437.4,443.88,405,414.39,831,0
+MBOT.US,D,20160317,000000,421.2,421.2,405,413.26,849,0
+MBOT.US,D,20160318,000000,421.2,437.4,409.05,437.4,675,0
+MBOT.US,D,20160321,000000,437.4,437.4,406.78,411.48,1047,0
+MBOT.US,D,20160322,000000,421.2,435.78,417.96,426.06,1150,0
+MBOT.US,D,20160323,000000,437.4,437.4,417.31,417.48,1064,0
+MBOT.US,D,20160324,000000,421.2,427.84,405.33,416.67,962,0
+MBOT.US,D,20160328,000000,421.2,421.2,405,406.62,695,0
+MBOT.US,D,20160329,000000,413.1,413.1,398.52,407.1,795,0
+MBOT.US,D,20160330,000000,421.2,421.53,405,413.74,828,0
+MBOT.US,D,20160331,000000,421.2,445.5,413.74,422.17,924,0
+MBOT.US,D,20160401,000000,433.35,437.4,405,416.34,713,0
+MBOT.US,D,20160404,000000,421.2,428.01,404.19,404.19,601,0
+MBOT.US,D,20160405,000000,405.81,412.93,391.39,400.14,731,0
+MBOT.US,D,20160406,000000,405,405,388.8,391.23,714,0
+MBOT.US,D,20160407,000000,391.23,404.83,380.7,396.25,977,0
+MBOT.US,D,20160408,000000,404.83,404.83,388.8,404.83,510,0
+MBOT.US,D,20160411,000000,404.83,405,374.22,380.7,848,0
+MBOT.US,D,20160412,000000,380.7,388.8,374.22,379.24,548,0
+MBOT.US,D,20160413,000000,374.22,380.7,371.14,372.6,924,0
+MBOT.US,D,20160414,000000,388.8,396.9,370.98,380.7,873,0
+MBOT.US,D,20160415,000000,388.8,403.38,375.03,375.03,502,0
+MBOT.US,D,20160418,000000,411.64,469.8,405,426.06,3697,0
+MBOT.US,D,20160419,000000,460.08,469.8,406.62,421.2,2705,0
+MBOT.US,D,20160420,000000,445.5,448.26,421.2,426.87,1809,0
+MBOT.US,D,20160421,000000,449.55,449.55,427.68,435.78,1483,0
+MBOT.US,D,20160422,000000,445.02,445.66,429.3,429.3,1045,0
+MBOT.US,D,20160425,000000,437.4,443.88,430.27,439.02,982,0
+MBOT.US,D,20160426,000000,443.07,450.36,421.53,437.56,973,0
+MBOT.US,D,20160427,000000,429.46,523.59,429.46,490.86,2903,0
+MBOT.US,D,20160428,000000,517.59,586.44,503.82,551.94,4404,0
+MBOT.US,D,20160429,000000,567,598.42,534.76,543.67,2902,0
+MBOT.US,D,20160502,000000,574.62,575.1,469.8,495.72,1949,0
+MBOT.US,D,20160503,000000,531.36,534.6,469.8,478.06,1293,0
+MBOT.US,D,20160504,000000,477.9,497.34,438.21,461.7,955,0
+MBOT.US,D,20160505,000000,469.8,485.83,443.88,445.5,919,0
+MBOT.US,D,20160506,000000,486,489.24,380.7,388.8,2582,0
+MBOT.US,D,20160509,000000,388.8,388.8,337.5,337.5,2153,0
+MBOT.US,D,20160510,000000,352.35,399.58,330.84,391.5,8038,0
+MBOT.US,D,20160511,000000,403.65,526.5,392.85,458.32,21244,0
+MBOT.US,D,20160512,000000,453.6,453.6,411.75,422.49,4727,0
+MBOT.US,D,20160513,000000,421.2,421.2,405,413.1,1807,0
+MBOT.US,D,20160516,000000,410.4,415.8,371.25,376.65,3415,0
+MBOT.US,D,20160517,000000,378,384.75,371.25,375.3,1477,0
+MBOT.US,D,20160518,000000,383.4,384.61,352.35,360.45,1544,0
+MBOT.US,D,20160519,000000,357.75,365.85,351,360.45,653,0
+MBOT.US,D,20160520,000000,357.75,400.95,349.65,396.9,1408,0
+MBOT.US,D,20160523,000000,398.25,402.3,384.75,391.5,887,0
+MBOT.US,D,20160524,000000,405,405,386.1,394.2,623,0
+MBOT.US,D,20160525,000000,399.6,411.75,394.2,402.3,1014,0
+MBOT.US,D,20160526,000000,411.75,411.75,394.2,400.95,820,0
+MBOT.US,D,20160527,000000,405,411.75,402.3,409.05,649,0
+MBOT.US,D,20160531,000000,70.213,98.55,63.463,76.95,64200,0
+MBOT.US,D,20160601,000000,71.469,86.4,68.85,78.705,22830,0
+MBOT.US,D,20160602,000000,78.705,86.4,78.705,78.705,9660,0
+MBOT.US,D,20160603,000000,74.25,76.95,64.8,69.93,12108,0
+MBOT.US,D,20160606,000000,64.8,66.123,62.1,64.287,8115,0
+MBOT.US,D,20160607,000000,66.15,66.15,54.027,58.063,5952,0
+MBOT.US,D,20160608,000000,54,66.15,54,63.423,6281,0
+MBOT.US,D,20160609,000000,62.1,63.45,56.7,58.05,3258,0
+MBOT.US,D,20160610,000000,56.97,58.05,55.35,56.025,1613,0
+MBOT.US,D,20160613,000000,56.7,59.4,51.678,53.568,2014,0
+MBOT.US,D,20160614,000000,54,58.036,48.6,52.245,1806,0
+MBOT.US,D,20160615,000000,52.65,54,48.6,51.3,3023,0
+MBOT.US,D,20160616,000000,45.9,51.3,45.9,49.018,1564,0
+MBOT.US,D,20160617,000000,47.25,59.4,47.25,51.165,9445,0
+MBOT.US,D,20160620,000000,55.215,78.3,52.677,76.545,15162,0
+MBOT.US,D,20160621,000000,78.3,79.65,66.231,68.85,14288,0
+MBOT.US,D,20160622,000000,67.621,68.85,59.4,61.83,6122,0
+MBOT.US,D,20160623,000000,58.725,60.75,56.7,57.51,4411,0
+MBOT.US,D,20160624,000000,44.55,56.7,44.55,53.797,4695,0
+MBOT.US,D,20160627,000000,53.865,55.336,49.342,49.95,2787,0
+MBOT.US,D,20160628,000000,52.447,54,50.085,51.462,1604,0
+MBOT.US,D,20160629,000000,50.139,59.4,49.99,56.97,2381,0
+MBOT.US,D,20160630,000000,54.04,57.118,54.04,54.324,1468,0
+MBOT.US,D,20160701,000000,55.35,56.011,54.054,54.877,1119,0
+MBOT.US,D,20160705,000000,52.65,58.725,52.65,55.593,1115,0
+MBOT.US,D,20160706,000000,55.62,56.7,53.73,56.686,1131,0
+MBOT.US,D,20160707,000000,55.35,56.7,54,54,1505,0
+MBOT.US,D,20160708,000000,54.675,56.038,52.65,53.743,1412,0
+MBOT.US,D,20160711,000000,54,54,52.65,53.23,2104,0
+MBOT.US,D,20160712,000000,53.217,55.35,53.217,55.323,1983,0
+MBOT.US,D,20160713,000000,55.35,55.35,49.68,51.691,1837,0
+MBOT.US,D,20160714,000000,53.838,53.838,49.95,51.3,1394,0
+MBOT.US,D,20160715,000000,50.22,52.65,50.22,51.718,630,0
+MBOT.US,D,20160718,000000,53.838,53.838,51.3,51.313,1156,0
+MBOT.US,D,20160719,000000,51.3,53.487,49.95,50.22,1476,0
+MBOT.US,D,20160720,000000,49.68,50.76,48.6,48.654,1702,0
+MBOT.US,D,20160721,000000,48.735,53.325,48.667,50.26,1271,0
+MBOT.US,D,20160722,000000,52.771,52.785,46.453,48.6,1270,0
+MBOT.US,D,20160725,000000,48.6,52.231,48.6,48.6,1353,0
+MBOT.US,D,20160726,000000,48.667,60.075,48.6,58.05,12824,0
+MBOT.US,D,20160727,000000,58.05,64.8,54,54.81,7855,0
+MBOT.US,D,20160728,000000,54,56.7,49.95,51.34,2914,0
+MBOT.US,D,20160729,000000,54,55.323,49.95,50.422,1942,0
+MBOT.US,D,20160801,000000,51.3,52.636,49.95,51.3,1066,0
+MBOT.US,D,20160802,000000,51.975,52.636,48.6,49.099,1262,0
+MBOT.US,D,20160803,000000,48.735,54,48.06,51.327,1773,0
+MBOT.US,D,20160804,000000,51.327,54,51.286,51.57,2230,0
+MBOT.US,D,20160805,000000,51.3,57.915,51.3,54,4266,0
+MBOT.US,D,20160808,000000,54,55.161,51.3,51.583,1851,0
+MBOT.US,D,20160809,000000,51.583,53.865,51.3,52.002,1133,0
+MBOT.US,D,20160810,000000,51.57,51.84,49.545,49.95,1669,0
+MBOT.US,D,20160811,000000,48.87,51.84,48.6,50.233,1265,0
+MBOT.US,D,20160812,000000,51.84,51.84,48.843,49.95,727,0
+MBOT.US,D,20160815,000000,49.95,51.3,49.315,50.247,920,0
+MBOT.US,D,20160816,000000,60.75,403.65,57.361,348.78,402630,0
+MBOT.US,D,20160817,000000,232.2,290.25,209.25,248.4,221517,0
+MBOT.US,D,20160818,000000,236.25,283.5,220.05,224.1,63616,0
+MBOT.US,D,20160819,000000,216,226.8,160.65,167.4,60566,0
+MBOT.US,D,20160822,000000,198.45,272.7,193.05,240.3,228873,0
+MBOT.US,D,20160823,000000,263.25,267.3,229.5,238.95,57681,0
+MBOT.US,D,20160824,000000,238.95,240.3,216,216,24583,0
+MBOT.US,D,20160825,000000,216,225.45,206.55,210.6,14090,0
+MBOT.US,D,20160826,000000,210.6,224.1,189,217.35,15980,0
+MBOT.US,D,20160829,000000,218.7,218.7,197.1,217.35,8050,0
+MBOT.US,D,20160830,000000,211.95,228.82,202.5,211.68,15714,0
+MBOT.US,D,20160831,000000,210.6,217.35,202.5,214.65,8861,0
+MBOT.US,D,20160901,000000,216,216,203.85,207.9,3605,0
+MBOT.US,D,20160902,000000,207.9,211.95,202.5,207.9,4366,0
+MBOT.US,D,20160906,000000,205.2,207.9,191.7,195.75,7662,0
+MBOT.US,D,20160907,000000,189,195.61,176.85,184.93,10084,0
+MBOT.US,D,20160908,000000,182.25,191.7,179.55,189,4573,0
+MBOT.US,D,20160909,000000,182.25,191.7,178.2,179.55,3288,0
+MBOT.US,D,20160912,000000,179.55,187.65,178.2,183.6,2570,0
+MBOT.US,D,20160913,000000,182.25,185.86,175.5,176.85,2978,0
+MBOT.US,D,20160914,000000,176.85,222.75,175.5,198.45,46429,0
+MBOT.US,D,20160915,000000,198.45,200.47,184.95,193.05,6302,0
+MBOT.US,D,20160916,000000,193.05,193.05,182.25,187.65,4254,0
+MBOT.US,D,20160919,000000,191.7,191.7,179.55,189,3610,0
+MBOT.US,D,20160920,000000,191.7,191.7,180.9,184.95,2951,0
+MBOT.US,D,20160921,000000,189,190.35,180.9,183.6,3461,0
+MBOT.US,D,20160922,000000,183.6,191.7,180.9,189,3331,0
+MBOT.US,D,20160923,000000,184.95,209.25,184.95,191.7,11291,0
+MBOT.US,D,20160926,000000,189,197.1,187.65,190.35,2336,0
+MBOT.US,D,20160927,000000,189,191.7,187.65,187.65,1774,0
+MBOT.US,D,20160928,000000,187.65,190.08,184.95,189,2490,0
+MBOT.US,D,20160929,000000,184.95,187.65,183.6,184.95,1208,0
+MBOT.US,D,20160930,000000,186.3,186.3,182.25,183.27,1376,0
+MBOT.US,D,20161003,000000,182.25,183.6,171.45,174.15,3443,0
+MBOT.US,D,20161004,000000,176.85,176.85,166.05,171.04,3140,0
+MBOT.US,D,20161005,000000,168.75,168.75,160.65,164.7,5730,0
+MBOT.US,D,20161006,000000,162,163.02,139.05,149.85,8264,0
+MBOT.US,D,20161007,000000,145.8,149.85,140.4,141.75,3471,0
+MBOT.US,D,20161010,000000,139.05,148.5,135,143.1,2679,0
+MBOT.US,D,20161011,000000,143.1,145.8,135,137.7,3451,0
+MBOT.US,D,20161012,000000,136.35,166.05,135,145.8,13515,0
+MBOT.US,D,20161013,000000,147.15,148.5,139.05,140.4,2685,0
+MBOT.US,D,20161014,000000,139.05,148.5,136.35,139.05,4015,0
+MBOT.US,D,20161017,000000,136.35,140.21,125.55,125.68,3233,0
+MBOT.US,D,20161018,000000,131.96,133.56,116.1,121.92,4846,0
+MBOT.US,D,20161019,000000,121.5,121.5,116.64,120.38,1839,0
+MBOT.US,D,20161020,000000,117.45,127.55,117.45,126.9,2659,0
+MBOT.US,D,20161021,000000,124.2,128.25,121.5,122.85,2219,0
+MBOT.US,D,20161024,000000,124.2,128.1,117.48,123.93,1822,0
+MBOT.US,D,20161025,000000,125.55,125.55,118.8,125.55,1897,0
+MBOT.US,D,20161026,000000,125.55,126.86,121.46,124.15,1130,0
+MBOT.US,D,20161027,000000,125.55,125.55,117.45,118.71,2218,0
+MBOT.US,D,20161028,000000,117.45,122.44,108,109.35,2406,0
+MBOT.US,D,20161031,000000,108,108,94.5,105.19,2268,0
+MBOT.US,D,20161101,000000,105.3,108,103.25,106.65,1065,0
+MBOT.US,D,20161102,000000,106.65,114.72,106.65,108,919,0
+MBOT.US,D,20161103,000000,108,108,101.26,104.71,2081,0
+MBOT.US,D,20161104,000000,105.3,108,102.71,106.81,1381,0
+MBOT.US,D,20161107,000000,108,113.4,105.3,109.31,1003,0
+MBOT.US,D,20161108,000000,108,111.64,102.64,106.65,689,0
+MBOT.US,D,20161109,000000,103.95,110.7,102.6,109.35,708,0
+MBOT.US,D,20161110,000000,109.35,182.25,109.35,160.65,67015,0
+MBOT.US,D,20161111,000000,174.15,174.15,141.75,149.85,11856,0
+MBOT.US,D,20161114,000000,149.85,157.95,141.75,152.55,4581,0
+MBOT.US,D,20161115,000000,155.25,155.25,140.4,144.45,6296,0
+MBOT.US,D,20161116,000000,187.65,234.9,166.05,190.35,67292,0
+MBOT.US,D,20161117,000000,168.75,175.5,148.5,149.85,15196,0
+MBOT.US,D,20161118,000000,155.25,195.75,155.25,176.85,29775,0
+MBOT.US,D,20161121,000000,175.5,184.95,162,172.8,11779,0
+MBOT.US,D,20161122,000000,172.8,172.8,162,164.7,5311,0
+MBOT.US,D,20161123,000000,167.4,168.75,156.6,163.35,4086,0
+MBOT.US,D,20161125,000000,163.35,168.48,162,166.05,855,0
+MBOT.US,D,20161128,000000,170.1,199.8,155.92,172.8,19672,0
+MBOT.US,D,20161129,000000,151.95,192.03,151.95,151.95,4835,0
+MBOT.US,D,20161130,000000,151.5,162.75,118.5,122.55,12815,0
+MBOT.US,D,20161201,000000,120,121.5,111,111.9,6990,0
+MBOT.US,D,20161202,000000,112.5,124.5,110.7,124.35,6170,0
+MBOT.US,D,20161205,000000,140.25,140.25,126.6,130.05,5442,0
+MBOT.US,D,20161206,000000,130.5,131.4,112.5,120.75,6667,0
+MBOT.US,D,20161207,000000,120,123.75,113.25,116.25,4043,0
+MBOT.US,D,20161208,000000,112.8,116.25,111.61,114.3,4673,0
+MBOT.US,D,20161209,000000,113.85,118.11,92.55,96.15,15103,0
+MBOT.US,D,20161212,000000,97.8,97.8,90.75,92.25,3629,0
+MBOT.US,D,20161213,000000,97.65,97.65,87,87.75,7555,0
+MBOT.US,D,20161214,000000,87,89.4,83.778,88.5,4241,0
+MBOT.US,D,20161215,000000,87.15,91.65,84,91.2,7104,0
+MBOT.US,D,20161216,000000,91.65,106.5,91.65,105.9,19030,0
+MBOT.US,D,20161219,000000,104.25,107.25,97.83,99,7864,0
+MBOT.US,D,20161220,000000,99.3,101.43,87.972,88.893,5824,0
+MBOT.US,D,20161221,000000,88.8,96.807,88.8,90,2569,0
+MBOT.US,D,20161222,000000,90,93.75,88.801,93,2505,0
+MBOT.US,D,20161223,000000,93,101.55,93,97.5,4609,0
+MBOT.US,D,20161227,000000,101.4,101.4,95.25,98.998,1593,0
+MBOT.US,D,20161228,000000,101.4,102.6,96,100.05,2135,0
+MBOT.US,D,20161229,000000,101.1,101.1,90,96,4714,0
+MBOT.US,D,20161230,000000,96,96,90,91.5,5102,0
+MBOT.US,D,20170103,000000,91.5,114.75,90.751,112.5,9821,0
+MBOT.US,D,20170104,000000,111.3,116.85,105,114.15,8324,0
+MBOT.US,D,20170105,000000,115.5,136.5,115.5,129.6,14286,0
+MBOT.US,D,20170106,000000,132,132,120.75,121.2,9891,0
+MBOT.US,D,20170109,000000,120.45,121.5,103.5,107.1,11610,0
+MBOT.US,D,20170110,000000,106.5,108.3,104.85,105.75,5524,0
+MBOT.US,D,20170111,000000,105.75,105.75,96.601,98.1,8967,0
+MBOT.US,D,20170112,000000,98.1,98.1,91.5,92.838,8906,0
+MBOT.US,D,20170113,000000,91.5,94.5,90.001,91.051,3640,0
+MBOT.US,D,20170117,000000,91.2,91.2,82.5,85.35,6824,0
+MBOT.US,D,20170118,000000,85.05,86.638,78.3,79.95,6271,0
+MBOT.US,D,20170119,000000,79.8,80.925,76.05,77.1,3569,0
+MBOT.US,D,20170120,000000,78,78,75,78,3607,0
+MBOT.US,D,20170123,000000,76.65,77.55,73.477,77.1,4934,0
+MBOT.US,D,20170124,000000,76.2,82.2,75,81.75,3141,0
+MBOT.US,D,20170125,000000,83.25,87.45,75.75,78.448,4438,0
+MBOT.US,D,20170126,000000,76.95,78,76.05,77.4,3213,0
+MBOT.US,D,20170127,000000,76.8,77.25,75.15,75.75,2259,0
+MBOT.US,D,20170130,000000,75.15,75.45,72.75,72.75,3922,0
+MBOT.US,D,20170131,000000,72.75,73.849,66.901,69.75,7870,0
+MBOT.US,D,20170201,000000,69.3,69.481,66,66.6,3712,0
+MBOT.US,D,20170202,000000,66.6,69.15,64.5,69.15,2887,0
+MBOT.US,D,20170203,000000,69,69,65.551,68.1,2941,0
+MBOT.US,D,20170206,000000,67.95,69.151,65.4,67.95,1204,0
+MBOT.US,D,20170207,000000,66.45,68.25,66,66.202,1774,0
+MBOT.US,D,20170208,000000,66.6,67.2,65.4,66.301,1828,0
+MBOT.US,D,20170209,000000,66.646,74.269,66.3,73.65,4780,0
+MBOT.US,D,20170210,000000,74.4,79.2,74.1,78.45,5732,0
+MBOT.US,D,20170213,000000,79.5,80.988,74.7,75,3951,0
+MBOT.US,D,20170214,000000,76.237,79.5,74.701,77.55,2832,0
+MBOT.US,D,20170215,000000,77.7,77.718,75.87,76.5,1225,0
+MBOT.US,D,20170216,000000,75,75.621,73.8,75.15,969,0
+MBOT.US,D,20170217,000000,74.4,75.75,74.251,75.75,723,0
+MBOT.US,D,20170221,000000,75,78.75,74.7,76.95,2037,0
+MBOT.US,D,20170222,000000,104.55,149.1,103.05,112.5,1288964,0
+MBOT.US,D,20170223,000000,113.4,113.7,93,94.65,120876,0
+MBOT.US,D,20170224,000000,93.75,95.655,87.454,90.45,30808,0
+MBOT.US,D,20170227,000000,89.4,91.35,85.5,86.625,18922,0
+MBOT.US,D,20170228,000000,86.4,106.5,86.4,101.85,137278,0
+MBOT.US,D,20170301,000000,100.65,100.95,91.5,94.5,21741,0
+MBOT.US,D,20170302,000000,94.5,97.5,91.2,92.85,6577,0
+MBOT.US,D,20170303,000000,93.45,95.865,90.75,95.85,5553,0
+MBOT.US,D,20170306,000000,96,100.2,91.501,98.25,25064,0
+MBOT.US,D,20170307,000000,97.5,100.5,90,93.3,10397,0
+MBOT.US,D,20170308,000000,92.55,94.95,90.15,92.25,8597,0
+MBOT.US,D,20170309,000000,91.5,93.75,90.45,90.6,4123,0
+MBOT.US,D,20170310,000000,91.5,93,89.385,92.55,8264,0
+MBOT.US,D,20170313,000000,93,94.8,88.5,93,5942,0
+MBOT.US,D,20170314,000000,95.1,95.1,91.05,91.2,4016,0
+MBOT.US,D,20170315,000000,91.8,94.962,91.5,92.55,2356,0
+MBOT.US,D,20170316,000000,92.4,94.66,90.75,91.65,2564,0
+MBOT.US,D,20170317,000000,91.5,93,91.35,92.25,2702,0
+MBOT.US,D,20170320,000000,92.1,93,90.151,92.1,3863,0
+MBOT.US,D,20170321,000000,92.25,93.75,91.759,93.3,2183,0
+MBOT.US,D,20170322,000000,95.25,95.25,90,93,2084,0
+MBOT.US,D,20170323,000000,91.95,93.75,91.05,91.35,3862,0
+MBOT.US,D,20170324,000000,92.7,94.485,90.9,92.85,1768,0
+MBOT.US,D,20170327,000000,92.7,92.7,89.053,90.3,4791,0
+MBOT.US,D,20170328,000000,90.3,90.75,88.2,90.15,3175,0
+MBOT.US,D,20170329,000000,90.15,91.648,89.25,90,900,0
+MBOT.US,D,20170330,000000,89.25,89.55,84.9,88.05,4630,0
+MBOT.US,D,20170331,000000,89.25,89.25,84.9,87.3,3514,0
+MBOT.US,D,20170403,000000,87.9,87.9,80.25,81.15,5598,0
+MBOT.US,D,20170404,000000,81,83.4,81,82.05,2133,0
+MBOT.US,D,20170405,000000,81.6,81.6,75.15,76.65,3586,0
+MBOT.US,D,20170406,000000,76.8,77.55,73.5,74.25,5153,0
+MBOT.US,D,20170407,000000,74.25,79.35,73.8,79.35,2073,0
+MBOT.US,D,20170410,000000,78.75,78.75,75.3,78.216,2326,0
+MBOT.US,D,20170411,000000,78.3,79.198,75.751,76.954,1498,0
+MBOT.US,D,20170412,000000,75.945,76.5,75,75.75,2049,0
+MBOT.US,D,20170413,000000,75.112,76.5,75.112,76.5,453,0
+MBOT.US,D,20170417,000000,76.95,78.3,75,78.3,1460,0
+MBOT.US,D,20170418,000000,78.45,78.585,73.8,74.85,1638,0
+MBOT.US,D,20170419,000000,74.7,75.45,74.1,75.45,870,0
+MBOT.US,D,20170420,000000,75.15,76.8,75.15,76.8,1081,0
+MBOT.US,D,20170421,000000,76.5,76.5,73.8,74.25,1651,0
+MBOT.US,D,20170424,000000,75.75,76.5,74.55,75.6,2234,0
+MBOT.US,D,20170425,000000,75.9,78,75.9,76.95,2286,0
+MBOT.US,D,20170426,000000,77.55,79.699,74.626,75.15,3388,0
+MBOT.US,D,20170427,000000,75.15,79.5,74.55,76.65,3306,0
+MBOT.US,D,20170428,000000,76.65,82.402,75.751,76.5,5007,0
+MBOT.US,D,20170501,000000,76.5,77.85,75.3,76.83,3752,0
+MBOT.US,D,20170502,000000,77.85,82.35,73.5,73.95,8806,0
+MBOT.US,D,20170503,000000,73.5,74.85,73.5,73.8,1367,0
+MBOT.US,D,20170504,000000,73.72,74.1,68.55,68.85,3587,0
+MBOT.US,D,20170505,000000,68.733,70.036,66.3,66.75,1853,0
+MBOT.US,D,20170508,000000,66,67.779,66,67.5,958,0
+MBOT.US,D,20170509,000000,67.5,70.5,66,69.9,1624,0
+MBOT.US,D,20170510,000000,69,69.9,67.5,69.45,3296,0
+MBOT.US,D,20170511,000000,69.45,73.65,68.25,71.55,6580,0
+MBOT.US,D,20170512,000000,72,72,67.2,67.65,3122,0
+MBOT.US,D,20170515,000000,67.95,67.95,62.85,63,4768,0
+MBOT.US,D,20170516,000000,63,64.348,56.25,57,8538,0
+MBOT.US,D,20170517,000000,57.15,57.3,53.4,53.4,3271,0
+MBOT.US,D,20170518,000000,54.45,54.45,51,52.5,1954,0
+MBOT.US,D,20170519,000000,52.5,53.685,47.52,48.3,5993,0
+MBOT.US,D,20170522,000000,48.9,49.5,47.25,48.3,7222,0
+MBOT.US,D,20170523,000000,48,48.45,45,45,7547,0
+MBOT.US,D,20170524,000000,45.15,47.1,45.15,45.9,5409,0
+MBOT.US,D,20170525,000000,45.9,47.25,45.15,46.2,3831,0
+MBOT.US,D,20170526,000000,46.65,46.65,45.45,46.05,2348,0
+MBOT.US,D,20170530,000000,46.185,46.185,37.5,40.35,13807,0
+MBOT.US,D,20170531,000000,42.45,68.25,40.8,67.8,126131,0
+MBOT.US,D,20170601,000000,62.25,90,55.8,81.15,523355,0
+MBOT.US,D,20170602,000000,77.25,77.401,55.65,57.15,274670,0
+MBOT.US,D,20170605,000000,46.2,46.5,37.5,38.25,245728,0
+MBOT.US,D,20170606,000000,39,40.948,38.25,39.45,58417,0
+MBOT.US,D,20170607,000000,39.15,39.45,36.3,36.75,76989,0
+MBOT.US,D,20170608,000000,36.75,36.75,32.325,33.6,90420,0
+MBOT.US,D,20170609,000000,34.2,35.25,32.1,33,59018,0
+MBOT.US,D,20170612,000000,32.7,33,30.15,30.6,44869,0
+MBOT.US,D,20170613,000000,30.45,32.7,29.25,31.65,95188,0
+MBOT.US,D,20170614,000000,34.5,35.25,27.6,29.1,374566,0
+MBOT.US,D,20170615,000000,28.35,28.35,24.3,26.25,133513,0
+MBOT.US,D,20170616,000000,25.95,26.1,24.75,25.35,61923,0
+MBOT.US,D,20170619,000000,25.2,26.1,24.225,24.6,51231,0
+MBOT.US,D,20170620,000000,24.45,24.6,21.3,21.45,103296,0
+MBOT.US,D,20170621,000000,20.85,23.398,19.8,22.2,87740,0
+MBOT.US,D,20170622,000000,21.9,23.1,20.7,22.8,52606,0
+MBOT.US,D,20170623,000000,23.1,25.35,22.95,23.85,59591,0
+MBOT.US,D,20170626,000000,23.25,26.25,23.1,25.35,85228,0
+MBOT.US,D,20170627,000000,25.8,25.95,23.7,23.85,47871,0
+MBOT.US,D,20170628,000000,24.15,24.6,22.8,24.15,33651,0
+MBOT.US,D,20170629,000000,24.15,25.35,22.776,23.4,66624,0
+MBOT.US,D,20170630,000000,23.55,23.658,21,21.3,47847,0
+MBOT.US,D,20170703,000000,21.3,21.834,21.15,21.6,15117,0
+MBOT.US,D,20170705,000000,21.6,22.8,21.15,22.5,24146,0
+MBOT.US,D,20170706,000000,22.35,22.5,20.7,21,52513,0
+MBOT.US,D,20170707,000000,20.85,21.3,20.25,20.4,24445,0
+MBOT.US,D,20170710,000000,20.55,20.938,19.65,19.725,20691,0
+MBOT.US,D,20170711,000000,19.95,19.95,19.2,19.5,33374,0
+MBOT.US,D,20170712,000000,19.35,19.35,18.9,19.125,34746,0
+MBOT.US,D,20170713,000000,19.2,19.2,17.25,17.4,56088,0
+MBOT.US,D,20170714,000000,17.55,18.75,16.95,17.7,50783,0
+MBOT.US,D,20170717,000000,17.7,18.45,16.95,16.95,42857,0
+MBOT.US,D,20170718,000000,16.95,18.45,16.5,17.4,70945,0
+MBOT.US,D,20170719,000000,17.25,17.25,16.05,16.8,48285,0
+MBOT.US,D,20170720,000000,16.8,20.1,16.2,19.95,210149,0
+MBOT.US,D,20170721,000000,19.5,19.95,17.7,18,121457,0
+MBOT.US,D,20170724,000000,18.75,19.5,17.55,18.75,54552,0
+MBOT.US,D,20170725,000000,19.05,20.1,18.271,19.05,60852,0
+MBOT.US,D,20170726,000000,19.2,19.222,17.661,18.75,44903,0
+MBOT.US,D,20170727,000000,18.75,18.75,17.55,18.3,38252,0
+MBOT.US,D,20170728,000000,18.75,20.1,18.15,19.5,100320,0
+MBOT.US,D,20170731,000000,19.8,22.5,18.45,21.898,237196,0
+MBOT.US,D,20170801,000000,21.75,23.25,19.65,21,147959,0
+MBOT.US,D,20170802,000000,20.7,21.118,18,18.45,76296,0
+MBOT.US,D,20170803,000000,18.15,18.75,17.55,17.7,30501,0
+MBOT.US,D,20170804,000000,18,18,16.95,17.4,23954,0
+MBOT.US,D,20170807,000000,17.1,18.45,16.95,17.85,30318,0
+MBOT.US,D,20170808,000000,17.55,17.85,16.95,17.1,23180,0
+MBOT.US,D,20170809,000000,16.8,17.1,16.65,16.95,20371,0
+MBOT.US,D,20170810,000000,16.65,16.65,15.45,16.05,42107,0
+MBOT.US,D,20170811,000000,16.2,16.35,15.75,16.05,20735,0
+MBOT.US,D,20170814,000000,16.2,16.2,15.75,15.9,18270,0
+MBOT.US,D,20170815,000000,16.2,18.3,16.05,17.85,91488,0
+MBOT.US,D,20170816,000000,18,18.3,16.5,17.1,54962,0
+MBOT.US,D,20170817,000000,17.25,17.25,16.2,16.65,19301,0
+MBOT.US,D,20170818,000000,16.5,16.794,15.6,16.05,27374,0
+MBOT.US,D,20170821,000000,16.05,16.05,15,15.15,42585,0
+MBOT.US,D,20170822,000000,15,15.6,15,15.3,26926,0
+MBOT.US,D,20170823,000000,15.15,15.45,15.15,15.3,10910,0
+MBOT.US,D,20170824,000000,15.3,16.2,15.15,15.45,42280,0
+MBOT.US,D,20170825,000000,15.75,16.465,15.33,16.2,29873,0
+MBOT.US,D,20170828,000000,16.35,16.35,15.3,15.3,22513,0
+MBOT.US,D,20170829,000000,15.45,15.735,15,15.3,20674,0
+MBOT.US,D,20170830,000000,15.45,16.8,15.15,16.05,119448,0
+MBOT.US,D,20170831,000000,15.75,15.9,15.45,15.45,38247,0
+MBOT.US,D,20170901,000000,15.6,15.9,15.3,15.45,21168,0
+MBOT.US,D,20170905,000000,15.45,15.45,15,15,56930,0
+MBOT.US,D,20170906,000000,15,16.2,15,15.9,87564,0
+MBOT.US,D,20170907,000000,15.9,16.05,15.3,15.3,36198,0
+MBOT.US,D,20170908,000000,15.15,15.75,15,15.3,69895,0
+MBOT.US,D,20170911,000000,15.3,16.5,15,16.2,104478,0
+MBOT.US,D,20170912,000000,16.35,18.6,15.45,17.4,291673,0
+MBOT.US,D,20170913,000000,16.95,17.7,15.45,15.75,138007,0
+MBOT.US,D,20170914,000000,15.9,15.9,15.3,15.75,34032,0
+MBOT.US,D,20170915,000000,16.5,19.8,16.365,18.15,763614,0
+MBOT.US,D,20170918,000000,18.15,19.2,17.4,18.15,148042,0
+MBOT.US,D,20170919,000000,18,19.5,17.1,19.05,257492,0
+MBOT.US,D,20170920,000000,20.25,21.3,19.2,19.2,377026,0
+MBOT.US,D,20170921,000000,19.5,20.4,17.982,20.1,134874,0
+MBOT.US,D,20170922,000000,20.25,20.85,18.9,19.8,102269,0
+MBOT.US,D,20170925,000000,19.35,19.95,18.9,19.8,82031,0
+MBOT.US,D,20170926,000000,19.5,19.8,17.4,17.7,114963,0
+MBOT.US,D,20170927,000000,17.7,17.7,16.05,16.65,107189,0
+MBOT.US,D,20170928,000000,17.1,17.4,16.65,16.95,36501,0
+MBOT.US,D,20170929,000000,16.95,17.925,16.2,17.55,75287,0
+MBOT.US,D,20171002,000000,18,18.9,17.1,18.3,113937,0
+MBOT.US,D,20171003,000000,18,18.6,17.25,17.85,70770,0
+MBOT.US,D,20171004,000000,18.45,22.35,17.85,20.655,522133,0
+MBOT.US,D,20171005,000000,20.85,22.8,19.8,20.55,306545,0
+MBOT.US,D,20171006,000000,20.55,20.85,18.9,19.65,106962,0
+MBOT.US,D,20171009,000000,21,22.65,19.95,21.3,266195,0
+MBOT.US,D,20171010,000000,21.15,21.6,19.5,19.95,123159,0
+MBOT.US,D,20171011,000000,20.1,20.7,18.9,20.4,89032,0
+MBOT.US,D,20171012,000000,20.55,21.15,19.65,20.4,60724,0
+MBOT.US,D,20171013,000000,20.25,20.4,19.05,19.35,92401,0
+MBOT.US,D,20171016,000000,19.35,19.65,17.415,18,106131,0
+MBOT.US,D,20171017,000000,18,18.099,16.95,18,95075,0
+MBOT.US,D,20171018,000000,17.85,18.9,17.7,18,54030,0
+MBOT.US,D,20171019,000000,18.3,18.3,17.25,17.55,39124,0
+MBOT.US,D,20171020,000000,17.7,18.372,17.25,17.85,41877,0
+MBOT.US,D,20171023,000000,18,18.45,17.4,17.698,31400,0
+MBOT.US,D,20171024,000000,17.55,17.85,16.8,17.1,48376,0
+MBOT.US,D,20171025,000000,16.8,17.25,16.2,16.65,67603,0
+MBOT.US,D,20171026,000000,16.8,17.55,16.2,17.55,57949,0
+MBOT.US,D,20171027,000000,17.4,17.4,16.35,16.35,35097,0
+MBOT.US,D,20171030,000000,16.65,16.95,16.2,16.8,27510,0
+MBOT.US,D,20171031,000000,16.65,16.8,16.2,16.65,28009,0
+MBOT.US,D,20171101,000000,16.95,16.95,16.2,16.35,20348,0
+MBOT.US,D,20171102,000000,16.35,16.65,15.75,16.2,29542,0
+MBOT.US,D,20171103,000000,15.9,16.35,15.9,16.2,19353,0
+MBOT.US,D,20171106,000000,16.05,16.35,15.75,15.975,29075,0
+MBOT.US,D,20171107,000000,16.05,16.05,15.3,15.45,61796,0
+MBOT.US,D,20171108,000000,16.05,16.194,15.45,15.75,43179,0
+MBOT.US,D,20171109,000000,15.75,17.1,15.601,16.95,75688,0
+MBOT.US,D,20171110,000000,17.1,17.1,16.2,16.5,42036,0
+MBOT.US,D,20171113,000000,16.65,16.65,15.75,16.05,31849,0
+MBOT.US,D,20171114,000000,16.5,16.5,15.6,15.901,58639,0
+MBOT.US,D,20171115,000000,15.75,15.9,15.3,15.6,34067,0
+MBOT.US,D,20171116,000000,16.2,16.2,15.75,15.9,20368,0
+MBOT.US,D,20171117,000000,16.05,16.95,15.75,16.8,78096,0
+MBOT.US,D,20171120,000000,17.4,18.3,16.95,18.3,163142,0
+MBOT.US,D,20171121,000000,18.75,18.75,17.55,18.15,105592,0
+MBOT.US,D,20171122,000000,18.6,18.6,17.25,17.7,61334,0
+MBOT.US,D,20171124,000000,17.85,17.85,16.8,17.25,32384,0
+MBOT.US,D,20171127,000000,17.25,17.4,16.05,16.567,39072,0
+MBOT.US,D,20171128,000000,16.5,16.65,15.9,16.35,60507,0
+MBOT.US,D,20171129,000000,16.65,17.1,16.35,16.95,33546,0
+MBOT.US,D,20171130,000000,17.1,17.7,16.8,17.1,38508,0
+MBOT.US,D,20171201,000000,17.4,17.4,16.2,16.5,39278,0
+MBOT.US,D,20171204,000000,16.8,16.95,16.35,16.5,28536,0
+MBOT.US,D,20171205,000000,16.8,16.947,15.9,16.2,28451,0
+MBOT.US,D,20171206,000000,16.05,16.051,15.75,15.75,39539,0
+MBOT.US,D,20171207,000000,15.75,16.5,15.75,15.75,23706,0
+MBOT.US,D,20171208,000000,16.05,16.05,15.6,15.975,17856,0
+MBOT.US,D,20171211,000000,16.2,16.2,15.75,15.75,18830,0
+MBOT.US,D,20171212,000000,16.2,16.2,15.3,15.6,44700,0
+MBOT.US,D,20171213,000000,15.3,15.829,15.15,15.45,34955,0
+MBOT.US,D,20171214,000000,16.65,17.4,15.75,15.9,267860,0
+MBOT.US,D,20171215,000000,16.05,16.05,15.45,15.6,75088,0
+MBOT.US,D,20171218,000000,15.6,15.9,15.15,15.9,71058,0
+MBOT.US,D,20171219,000000,15.75,15.9,15.3,15.3,32344,0
+MBOT.US,D,20171220,000000,15.3,15.825,15.3,15.75,51232,0
+MBOT.US,D,20171221,000000,15.45,15.75,15.45,15.6,38465,0
+MBOT.US,D,20171222,000000,15.6,15.6,15.3,15.6,25269,0
+MBOT.US,D,20171226,000000,15.6,15.75,15.3,15.45,31809,0
+MBOT.US,D,20171227,000000,15.6,15.6,15.3,15.3,22952,0
+MBOT.US,D,20171228,000000,15.3,15.45,15.15,15.3,30118,0
+MBOT.US,D,20171229,000000,15.3,15.3,15.15,15.298,35380,0
+MBOT.US,D,20180102,000000,15.3,15.45,15,15.147,44261,0
+MBOT.US,D,20180103,000000,15.3,16.95,15,16.05,171282,0
+MBOT.US,D,20180104,000000,16.35,16.5,15.45,15.75,49220,0
+MBOT.US,D,20180105,000000,15.45,16.012,15.45,15.75,44523,0
+MBOT.US,D,20180108,000000,16.2,16.5,15.75,16.2,61903,0
+MBOT.US,D,20180109,000000,16.2,16.35,15.6,15.75,59997,0
+MBOT.US,D,20180110,000000,16.05,16.191,15.75,16.05,31588,0
+MBOT.US,D,20180111,000000,16.05,16.05,15.75,16.05,24251,0
+MBOT.US,D,20180112,000000,15.9,16.05,15.75,15.9,28596,0
+MBOT.US,D,20180116,000000,16.05,16.05,15.3,15.6,44681,0
+MBOT.US,D,20180117,000000,15.6,15.75,15.3,15.45,33385,0
+MBOT.US,D,20180118,000000,15.45,16.35,15.15,15.6,103696,0
+MBOT.US,D,20180119,000000,15.75,16.2,15.45,16.05,57573,0
+MBOT.US,D,20180122,000000,16.05,16.05,15.6,15.9,31719,0
+MBOT.US,D,20180123,000000,15.9,17.25,15.75,16.2,141369,0
+MBOT.US,D,20180124,000000,16.65,16.8,15.75,15.9,43323,0
+MBOT.US,D,20180125,000000,15.9,15.901,15.45,15.75,57935,0
+MBOT.US,D,20180126,000000,15.9,15.9,15.45,15.75,36083,0
+MBOT.US,D,20180129,000000,15.9,16.05,15.6,15.75,24386,0
+MBOT.US,D,20180130,000000,15.6,15.75,15.3,15.75,38719,0
+MBOT.US,D,20180131,000000,16.2,16.8,15.75,15.75,119555,0
+MBOT.US,D,20180201,000000,16.2,16.8,15.75,16.2,96675,0
+MBOT.US,D,20180202,000000,15.9,16.035,15.3,15.6,80832,0
+MBOT.US,D,20180205,000000,15.9,15.9,15.3,15.3,50438,0
+MBOT.US,D,20180206,000000,15,15,11.251,13.425,154076,0
+MBOT.US,D,20180207,000000,13.425,13.95,12.9,13.647,38033,0
+MBOT.US,D,20180208,000000,13.65,13.65,12,12,64576,0
+MBOT.US,D,20180209,000000,12.531,12.75,11.401,11.565,50049,0
+MBOT.US,D,20180212,000000,11.85,13.05,11.7,12.892,34856,0
+MBOT.US,D,20180213,000000,13.05,13.2,12.15,12.45,18897,0
+MBOT.US,D,20180214,000000,12.466,12.718,11.97,12.508,23998,0
+MBOT.US,D,20180215,000000,12.828,12.828,12.151,12.583,16404,0
+MBOT.US,D,20180216,000000,12.9,12.9,12.151,12.447,10199,0
+MBOT.US,D,20180220,000000,11.85,12.375,11.85,12.148,16769,0
+MBOT.US,D,20180221,000000,12.15,12.15,11.85,11.925,13532,0
+MBOT.US,D,20180222,000000,12,12,11.565,11.832,17195,0
+MBOT.US,D,20180223,000000,11.713,12,11.567,11.983,9827,0
+MBOT.US,D,20180226,000000,12,12.585,11.983,12.495,46081,0
+MBOT.US,D,20180227,000000,12.45,12.75,12.15,12.451,23574,0
+MBOT.US,D,20180228,000000,12.3,12.975,12.159,12.346,12579,0
+MBOT.US,D,20180301,000000,12,12.45,12,12.45,10351,0
+MBOT.US,D,20180302,000000,12.45,12.45,12,12.244,15066,0
+MBOT.US,D,20180305,000000,12.3,12.72,12.001,12.366,24487,0
+MBOT.US,D,20180306,000000,12.45,13.195,12.378,12.6,47550,0
+MBOT.US,D,20180307,000000,12.6,13.05,12.555,12.75,34027,0
+MBOT.US,D,20180308,000000,13.05,13.2,12.75,12.825,18983,0
+MBOT.US,D,20180309,000000,12.9,13.05,12.382,12.598,16084,0
+MBOT.US,D,20180312,000000,12.654,12.654,12.3,12.385,11456,0
+MBOT.US,D,20180313,000000,12.411,12.45,11.982,12.297,23866,0
+MBOT.US,D,20180314,000000,12.45,12.598,12.015,12.27,23020,0
+MBOT.US,D,20180315,000000,12.421,12.421,11.703,11.851,20175,0
+MBOT.US,D,20180316,000000,11.85,12,11.718,11.85,10844,0
+MBOT.US,D,20180319,000000,12,12,11.25,11.355,26729,0
+MBOT.US,D,20180320,000000,11.55,11.55,10.95,11.115,18370,0
+MBOT.US,D,20180321,000000,11.25,11.4,10.8,11.173,25666,0
+MBOT.US,D,20180322,000000,11.25,11.25,10.8,10.816,15389,0
+MBOT.US,D,20180323,000000,10.95,11.235,10.5,10.59,17612,0
+MBOT.US,D,20180326,000000,10.65,11.082,10.544,11.082,8267,0
+MBOT.US,D,20180327,000000,11.1,11.1,10.5,10.65,18279,0
+MBOT.US,D,20180328,000000,10.623,10.8,9.984,10.35,19948,0
+MBOT.US,D,20180329,000000,10.368,10.368,9.97,10.125,14782,0
+MBOT.US,D,20180402,000000,10.215,10.297,9.75,9.915,14290,0
+MBOT.US,D,20180403,000000,9.75,10.021,9.057,9.375,29524,0
+MBOT.US,D,20180404,000000,9,9.6,8.7,9.45,22870,0
+MBOT.US,D,20180405,000000,9,10.006,9,9.669,18815,0
+MBOT.US,D,20180406,000000,9.75,10.191,9.03,10.026,17459,0
+MBOT.US,D,20180409,000000,10.35,10.35,9.45,9.975,12282,0
+MBOT.US,D,20180410,000000,9.975,11.107,9.975,10.794,27120,0
+MBOT.US,D,20180411,000000,10.797,10.905,10.797,10.797,7873,0
+MBOT.US,D,20180412,000000,11.383,11.76,11.1,11.55,19894,0
+MBOT.US,D,20180413,000000,11.629,11.85,11.25,11.325,11397,0
+MBOT.US,D,20180416,000000,11.7,11.763,11.253,11.515,5329,0
+MBOT.US,D,20180417,000000,11.7,12,10.735,11.182,15777,0
+MBOT.US,D,20180418,000000,11.55,11.674,11.119,11.4,6635,0
+MBOT.US,D,20180419,000000,11.7,12,11.493,11.785,12959,0
+MBOT.US,D,20180420,000000,11.922,12,11.7,11.976,6826,0
+MBOT.US,D,20180423,000000,11.85,12,11.739,11.854,7968,0
+MBOT.US,D,20180424,000000,12,12,11.649,11.788,5877,0
+MBOT.US,D,20180425,000000,11.844,11.851,11.7,11.76,3042,0
+MBOT.US,D,20180426,000000,11.85,13.2,11.749,13.006,94332,0
+MBOT.US,D,20180427,000000,13.5,13.95,12.45,12.613,40979,0
+MBOT.US,D,20180430,000000,12.133,12.75,11.7,12.133,11504,0
+MBOT.US,D,20180501,000000,12.15,12.3,11.7,11.775,5108,0
+MBOT.US,D,20180502,000000,12,13.198,11.812,12.375,29909,0
+MBOT.US,D,20180503,000000,12,12.829,12,12.315,9800,0
+MBOT.US,D,20180504,000000,12,12.747,12,12.733,11858,0
+MBOT.US,D,20180507,000000,12.75,13.2,12.589,13.039,19483,0
+MBOT.US,D,20180508,000000,13.2,13.2,12.45,12.732,12420,0
+MBOT.US,D,20180509,000000,13.2,13.35,12.75,13.192,38233,0
+MBOT.US,D,20180510,000000,13.5,13.5,12.904,13.05,10550,0
+MBOT.US,D,20180511,000000,13.125,13.198,12.609,12.898,23076,0
+MBOT.US,D,20180514,000000,12.9,13.048,12.6,12.655,9598,0
+MBOT.US,D,20180515,000000,12.75,13.65,12.601,13.125,62964,0
+MBOT.US,D,20180516,000000,13.05,13.68,12.75,12.825,9786,0
+MBOT.US,D,20180517,000000,12.84,13.455,12.828,12.946,7999,0
+MBOT.US,D,20180518,000000,13.197,13.197,12.9,13.02,3965,0
+MBOT.US,D,20180521,000000,13.5,14.688,13.35,14.25,99950,0
+MBOT.US,D,20180522,000000,14.85,15.3,13.455,13.591,145712,0
+MBOT.US,D,20180523,000000,14.4,14.7,13.69,14.329,50947,0
+MBOT.US,D,20180524,000000,14.25,14.667,13.8,14.25,29238,0
+MBOT.US,D,20180525,000000,14.667,14.667,13.5,13.798,39889,0
+MBOT.US,D,20180529,000000,14.355,14.543,12.898,13.335,30252,0
+MBOT.US,D,20180530,000000,13.617,13.784,13.2,13.455,12702,0
+MBOT.US,D,20180531,000000,13.5,13.8,13.5,13.8,12062,0
+MBOT.US,D,20180601,000000,14.1,14.1,13.195,13.417,20477,0
+MBOT.US,D,20180604,000000,13.605,13.647,12.9,13.125,25467,0
+MBOT.US,D,20180605,000000,13.05,13.263,12.612,12.898,23461,0
+MBOT.US,D,20180606,000000,12.75,12.9,12.45,12.724,14495,0
+MBOT.US,D,20180607,000000,12.45,12.898,12.301,12.451,13516,0
+MBOT.US,D,20180608,000000,12.45,12.736,12.301,12.414,8011,0
+MBOT.US,D,20180611,000000,12.15,12.75,11.85,12.454,28348,0
+MBOT.US,D,20180612,000000,12.15,12.75,12.15,12.525,14166,0
+MBOT.US,D,20180613,000000,12.75,13.05,12.225,12.301,20123,0
+MBOT.US,D,20180614,000000,12.75,12.75,12,12,13983,0
+MBOT.US,D,20180615,000000,12,12.3,11.295,11.761,17900,0
+MBOT.US,D,20180618,000000,12,12.495,12,12,22034,0
+MBOT.US,D,20180619,000000,12,12.27,11.55,12,13850,0
+MBOT.US,D,20180620,000000,12,12.3,11.85,11.85,13053,0
+MBOT.US,D,20180621,000000,11.871,11.991,11.475,11.85,14233,0
+MBOT.US,D,20180622,000000,11.85,12,11.55,11.571,5974,0
+MBOT.US,D,20180625,000000,12,12.555,11.581,11.85,20698,0
+MBOT.US,D,20180626,000000,11.7,12.124,11.7,11.925,8419,0
+MBOT.US,D,20180627,000000,11.85,11.968,11.85,11.85,6961,0
+MBOT.US,D,20180628,000000,11.97,11.97,11.044,11.493,15374,0
+MBOT.US,D,20180629,000000,11.403,11.7,10.95,11.1,4698,0
+MBOT.US,D,20180702,000000,11.1,11.25,11.1,11.25,2909,0
+MBOT.US,D,20180703,000000,11.25,11.25,10.65,10.801,9534,0
+MBOT.US,D,20180705,000000,11.25,11.25,10.801,10.831,5065,0
+MBOT.US,D,20180706,000000,11.373,11.55,10.803,11.1,10391,0
+MBOT.US,D,20180709,000000,11.25,11.385,10.653,10.657,13119,0
+MBOT.US,D,20180710,000000,10.878,10.878,10.35,10.5,15127,0
+MBOT.US,D,20180711,000000,10.5,10.797,10.5,10.605,6114,0
+MBOT.US,D,20180712,000000,10.725,11.023,10.699,10.803,9483,0
+MBOT.US,D,20180713,000000,10.821,11.025,10.701,10.911,4193,0
+MBOT.US,D,20180716,000000,10.821,10.986,10.515,10.545,7243,0
+MBOT.US,D,20180717,000000,10.41,10.455,10.05,10.053,13185,0
+MBOT.US,D,20180718,000000,10.2,10.35,10.078,10.083,8387,0
+MBOT.US,D,20180719,000000,10.11,10.32,9.6,9.646,12219,0
+MBOT.US,D,20180720,000000,9.0435,10.038,9.0225,9.603,21779,0
+MBOT.US,D,20180723,000000,9.603,9.75,9.15,9.3495,14332,0
+MBOT.US,D,20180724,000000,9.4305,9.733,9.2265,9.3765,8681,0
+MBOT.US,D,20180725,000000,9.15,9.4515,9.03,9.2865,11291,0
+MBOT.US,D,20180726,000000,9.165,9.852,9.15,9.6,14215,0
+MBOT.US,D,20180727,000000,9.6,9.6,9.3,9.45,6044,0
+MBOT.US,D,20180730,000000,9.526,9.6,9.105,9.105,6207,0
+MBOT.US,D,20180731,000000,9.075,9.598,9.0349,9.3405,15575,0
+MBOT.US,D,20180801,000000,9.3405,9.585,9.1635,9.4485,13297,0
+MBOT.US,D,20180802,000000,9.3225,9.669,9.2145,9.24,13705,0
+MBOT.US,D,20180803,000000,9.3,9.675,9.15,9.225,12643,0
+MBOT.US,D,20180806,000000,9.45,9.45,9.0195,9.1755,9960,0
+MBOT.US,D,20180807,000000,9.15,9.1755,9.015,9.1755,3642,0
+MBOT.US,D,20180808,000000,9.1785,9.285,8.832,8.85,18901,0
+MBOT.US,D,20180809,000000,9,10.198,8.88,9.153,84031,0
+MBOT.US,D,20180810,000000,9.285,9.495,8.775,9.378,25413,0
+MBOT.US,D,20180813,000000,9.273,9.45,9,9,2817,0
+MBOT.US,D,20180814,000000,9,9.3,8.7,8.85,9697,0
+MBOT.US,D,20180815,000000,9.15,9.15,7.806,8.475,11880,0
+MBOT.US,D,20180816,000000,8.55,9,8.55,8.85,4845,0
+MBOT.US,D,20180817,000000,8.85,8.8515,8.559,8.6925,5375,0
+MBOT.US,D,20180820,000000,8.5905,8.85,8.49,8.55,4928,0
+MBOT.US,D,20180821,000000,8.55,9.15,8.55,8.67,4439,0
+MBOT.US,D,20180822,000000,8.565,9.15,8.565,9,2744,0
+MBOT.US,D,20180823,000000,9,9,8.7,8.925,3953,0
+MBOT.US,D,20180824,000000,8.838,9,8.5515,9,11595,0
+MBOT.US,D,20180827,000000,9,9.45,8.7,8.7,10733,0
+MBOT.US,D,20180828,000000,9,9.6,8.7,8.73,4680,0
+MBOT.US,D,20180829,000000,8.9475,9,8.7,8.85,8682,0
+MBOT.US,D,20180830,000000,9.15,9.15,8.7,8.775,7155,0
+MBOT.US,D,20180831,000000,8.7,8.985,8.688,8.7,4607,0
+MBOT.US,D,20180904,000000,8.715,8.9835,8.25,8.2965,15172,0
+MBOT.US,D,20180905,000000,7.5,8.4832,6.5101,6.85,193863,0
+MBOT.US,D,20180906,000000,6.52,6.85,6.05,6.25,90581,0
+MBOT.US,D,20180907,000000,6.22,6.7,6.06,6.4,79264,0
+MBOT.US,D,20180910,000000,6.35,6.4399,5.7801,6.02,48499,0
+MBOT.US,D,20180911,000000,6,6.1513,5.7607,6.0759,33428,0
+MBOT.US,D,20180912,000000,6.045,6.6575,6.04,6.18,86914,0
+MBOT.US,D,20180913,000000,6.12,6.35,5.84,6.02,41106,0
+MBOT.US,D,20180914,000000,6.02,6.14,5.77,5.77,23085,0
+MBOT.US,D,20180917,000000,5.73,5.73,5.51,5.57,24987,0
+MBOT.US,D,20180918,000000,5.5,5.78,5.47,5.75,17546,0
+MBOT.US,D,20180919,000000,5.8,7.2699,5.55,6.6,218074,0
+MBOT.US,D,20180920,000000,6.5,6.74,5.8301,6.15,293532,0
+MBOT.US,D,20180921,000000,6.5,8.22,6.37,6.99,400432,0
+MBOT.US,D,20180924,000000,7.35,7.59,6.601,7.45,194510,0
+MBOT.US,D,20180925,000000,7.57,7.57,6.94,7.4,63548,0
+MBOT.US,D,20180926,000000,7.42,7.47,6.54,6.81,105944,0
+MBOT.US,D,20180927,000000,6.81,7.36,6.52,7.2535,73434,0
+MBOT.US,D,20180928,000000,7.13,8.466,6.9333,7.52,180368,0
+MBOT.US,D,20181001,000000,7.93,8.15,7.56,7.5844,67164,0
+MBOT.US,D,20181002,000000,7.2749,7.58,6.77,6.87,48176,0
+MBOT.US,D,20181003,000000,6.9,8.3,6.9,7.3,161357,0
+MBOT.US,D,20181004,000000,7.26,7.299,6.89,6.89,34693,0
+MBOT.US,D,20181005,000000,6.9,7.1582,6.5183,6.6,19341,0
+MBOT.US,D,20181008,000000,6.64,6.6466,6.31,6.45,21303,0
+MBOT.US,D,20181009,000000,6.49,6.73,6.07,6.08,37054,0
+MBOT.US,D,20181010,000000,6.09,6.09,5.6381,5.75,42841,0
+MBOT.US,D,20181011,000000,5.75,5.9723,5.64,5.85,24835,0
+MBOT.US,D,20181012,000000,6.06,6.06,5.82,5.8893,9328,0
+MBOT.US,D,20181015,000000,5.86,6.05,5.65,5.75,25670,0
+MBOT.US,D,20181016,000000,5.75,5.96,5.51,5.71,34827,0
+MBOT.US,D,20181017,000000,5.65,5.6619,5.3,5.36,64305,0
+MBOT.US,D,20181018,000000,5.38,5.4752,5.075,5.2,32908,0
+MBOT.US,D,20181019,000000,5.26,5.5884,5.1,5.45,29083,0
+MBOT.US,D,20181022,000000,5.45,5.47,5.2615,5.35,5947,0
+MBOT.US,D,20181023,000000,5.27,5.72,5.27,5.72,20263,0
+MBOT.US,D,20181024,000000,5.64,5.64,5.17,5.48,40246,0
+MBOT.US,D,20181025,000000,5.44,5.6034,5.2936,5.38,7529,0
+MBOT.US,D,20181026,000000,5.31,5.5,5.2061,5.47,6301,0
+MBOT.US,D,20181029,000000,5.42,5.42,5.01,5.03,9719,0
+MBOT.US,D,20181030,000000,5.09,5.09,4.68,4.84,31637,0
+MBOT.US,D,20181031,000000,4.8,4.87,4.6,4.61,22666,0
+MBOT.US,D,20181101,000000,4.62,4.84,4.61,4.74,13953,0
+MBOT.US,D,20181102,000000,4.58,5.164,4.33,4.7,37576,0
+MBOT.US,D,20181105,000000,4.77,4.85,4.58,4.58,3721,0
+MBOT.US,D,20181106,000000,4.6,4.6417,4.4499,4.6,26446,0
+MBOT.US,D,20181107,000000,4.52,4.64,4.39,4.64,31991,0
+MBOT.US,D,20181108,000000,4.64,5.26,4.3899,4.71,191252,0
+MBOT.US,D,20181109,000000,4.48,4.57,4.2,4.43,97769,0
+MBOT.US,D,20181112,000000,4.56,4.5693,4.21,4.49,38979,0
+MBOT.US,D,20181113,000000,4.47,4.47,3.6601,3.8,101054,0
+MBOT.US,D,20181114,000000,3.77,3.77,3.25,3.31,65145,0
+MBOT.US,D,20181115,000000,3.37,3.6725,3.3471,3.5,19499,0
+MBOT.US,D,20181116,000000,3.43,3.52,3.34,3.37,26587,0
+MBOT.US,D,20181119,000000,3.41,3.4272,2.91,2.95,94494,0
+MBOT.US,D,20181120,000000,2.87,2.9,2.21,2.355,246565,0
+MBOT.US,D,20181121,000000,2.38,3.7,2.14,2.16,1471622,0
+MBOT.US,D,20181123,000000,2.17,2.38,2.12,2.12,122923,0
+MBOT.US,D,20181126,000000,2.12,2.12,1.7,1.84,1048905,0
+MBOT.US,D,20181127,000000,1.83,1.86,1.71,1.84,338439,0
+MBOT.US,D,20181128,000000,2.05,2.082,1.78,1.8046,385227,0
+MBOT.US,D,20181129,000000,1.85,2,1.79,1.82,288393,0
+MBOT.US,D,20181130,000000,1.8,1.85,1.7101,1.75,123721,0
+MBOT.US,D,20181203,000000,1.74,2.05,1.6545,1.92,498591,0
+MBOT.US,D,20181204,000000,1.97,1.9817,1.76,1.82,218446,0
+MBOT.US,D,20181206,000000,1.81,2.17,1.58,1.88,213748,0
+MBOT.US,D,20181207,000000,1.88,2.43,1.8,1.95,777708,0
+MBOT.US,D,20181210,000000,1.96,2,1.85,1.9483,114914,0
+MBOT.US,D,20181211,000000,1.99,2.03,1.9,1.99,75259,0
+MBOT.US,D,20181212,000000,2,2.0728,1.9327,2.01,87935,0
+MBOT.US,D,20181213,000000,2.13,2.13,1.96,1.97,95514,0
+MBOT.US,D,20181214,000000,1.97,2.07,1.9056,1.98,80035,0
+MBOT.US,D,20181217,000000,1.99,2.01,1.8,1.83,60266,0
+MBOT.US,D,20181218,000000,1.75,1.87,1.38,1.42,275299,0
+MBOT.US,D,20181219,000000,1.42,1.55,1.4,1.52,68912,0
+MBOT.US,D,20181220,000000,1.51,1.54,1.42,1.45,53907,0
+MBOT.US,D,20181221,000000,1.48,1.93,1.4,1.93,96623,0
+MBOT.US,D,20181224,000000,1.87,1.87,1.62,1.66,37909,0
+MBOT.US,D,20181226,000000,1.96,1.96,1.6,1.6,21872,0
+MBOT.US,D,20181227,000000,1.52,1.77,1.48,1.7,56357,0
+MBOT.US,D,20181228,000000,1.69,1.8,1.64,1.8,49802,0
+MBOT.US,D,20181231,000000,1.7,1.77,1.6,1.72,52906,0
+MBOT.US,D,20190102,000000,1.65,1.95,1.62,1.87,56943,0
+MBOT.US,D,20190103,000000,1.92,1.92,1.75,1.79,27413,0
+MBOT.US,D,20190104,000000,1.8,1.81,1.76,1.76,48117,0
+MBOT.US,D,20190107,000000,1.81,1.9,1.76,1.89,75433,0
+MBOT.US,D,20190108,000000,1.9,2.94,1.62,2.775,553845,0
+MBOT.US,D,20190109,000000,2.58,2.7199,2.08,2.32,362152,0
+MBOT.US,D,20190110,000000,2.17,2.4499,2.06,2.26,119462,0
+MBOT.US,D,20190111,000000,2.26,2.57,2.26,2.4,66026,0
+MBOT.US,D,20190114,000000,4.5,10.48,4.06,9.79,37369033,0
+MBOT.US,D,20190115,000000,9.7,19.4,8.2,9.08,29249502,0
+MBOT.US,D,20190116,000000,11.36,13.74,8.56,9.89,9748280,0
+MBOT.US,D,20190117,000000,11,11.2,9.11,9.81,3176482,0
+MBOT.US,D,20190118,000000,9.5,9.5432,8.25,8.6,1533023,0
+MBOT.US,D,20190122,000000,8.25,8.4,7.2,7.2,962238,0
+MBOT.US,D,20190123,000000,7.25,11.9,7.05,8.72,14452023,0
+MBOT.US,D,20190124,000000,9.09,10.39,8.6,9.45,6665911,0
+MBOT.US,D,20190125,000000,9.7,10.3026,9.21,9.46,3388587,0
+MBOT.US,D,20190128,000000,9.24,9.89,9.05,9.2,756099,0
+MBOT.US,D,20190129,000000,9.23,9.29,8.6,8.74,784536,0
+MBOT.US,D,20190130,000000,8.6,8.7359,8.25,8.31,512200,0
+MBOT.US,D,20190131,000000,8.45,9.58,8.36,9.13,1345221,0
+MBOT.US,D,20190201,000000,9.15,9.55,9.05,9.49,475632,0
+MBOT.US,D,20190204,000000,9.46,10.47,9.211,9.91,1315087,0
+MBOT.US,D,20190205,000000,9.91,10.38,9.66,10.04,550680,0
+MBOT.US,D,20190206,000000,9.94,11.14,9.75,10.27,1063095,0
+MBOT.US,D,20190207,000000,10.38,11.44,10.0758,10.8,1028262,0
+MBOT.US,D,20190208,000000,9.45,9.61,8.93,9.3,948778,0
+MBOT.US,D,20190211,000000,9.12,9.2771,8.93,9.25,304560,0
+MBOT.US,D,20190212,000000,9.22,9.22,8.8,8.98,228904,0
+MBOT.US,D,20190213,000000,9.18,9.32,8.74,8.95,356724,0
+MBOT.US,D,20190214,000000,8.84,8.889,8.37,8.72,390989,0
+MBOT.US,D,20190215,000000,8.7,9.15,8.6,8.86,204537,0
+MBOT.US,D,20190219,000000,8.85,9.14,8.67,9.06,210868,0
+MBOT.US,D,20190220,000000,8.93,9.0496,8.75,8.94,121136,0
+MBOT.US,D,20190221,000000,8.9,9.58,8.75,8.89,586081,0
+MBOT.US,D,20190222,000000,8.92,9.35,8.89,9.11,249067,0
+MBOT.US,D,20190225,000000,9,9.35,8.98,9.05,132362,0
+MBOT.US,D,20190226,000000,9.05,9.35,8.81,8.94,332766,0
+MBOT.US,D,20190227,000000,8.94,9.19,8.67,9.02,146182,0
+MBOT.US,D,20190228,000000,9.1,9.1,8.71,8.76,114433,0
+MBOT.US,D,20190301,000000,8.75,8.76,7.85,8.06,372005,0
+MBOT.US,D,20190304,000000,8.22,8.27,8,8.07,147096,0
+MBOT.US,D,20190305,000000,8,8,7.6,7.66,173211,0
+MBOT.US,D,20190306,000000,7.59,7.92,7.53,7.74,159125,0
+MBOT.US,D,20190307,000000,7.63,7.88,7.29,7.36,162174,0
+MBOT.US,D,20190308,000000,7.31,7.72,7.15,7.65,109940,0
+MBOT.US,D,20190311,000000,7.64,7.85,7.52,7.67,115388,0
+MBOT.US,D,20190312,000000,7.69,7.845,7.49,7.55,149986,0
+MBOT.US,D,20190313,000000,7.53,7.6,7.35,7.5,90304,0
+MBOT.US,D,20190314,000000,7.49,7.75,7.39,7.7,241108,0
+MBOT.US,D,20190315,000000,7.78,8.8621,7.6,8.59,629354,0
+MBOT.US,D,20190318,000000,8.76,8.7902,7.82,7.84,209673,0
+MBOT.US,D,20190319,000000,8.07,8.07,7.77,7.84,56793,0
+MBOT.US,D,20190320,000000,7.77,8.2299,7.77,7.94,102080,0
+MBOT.US,D,20190321,000000,7.95,8.3,7.95,8,131303,0
+MBOT.US,D,20190322,000000,8.29,8.39,7.7833,7.86,105362,0
+MBOT.US,D,20190325,000000,7.87,7.98,7.68,7.9,28265,0
+MBOT.US,D,20190326,000000,7.9,7.94,7.62,7.64,41168,0
+MBOT.US,D,20190327,000000,7.5,7.7,7.5,7.5,65476,0
+MBOT.US,D,20190328,000000,7.46,7.71,7.46,7.63,24352,0
+MBOT.US,D,20190329,000000,7.68,8.0088,7.5825,7.75,50712,0
+MBOT.US,D,20190401,000000,7.81,8.2099,7.76,7.88,152747,0
+MBOT.US,D,20190402,000000,7.88,8.13,7.74,7.74,53078,0
+MBOT.US,D,20190403,000000,7.74,7.93,7.74,7.83,42458,0
+MBOT.US,D,20190404,000000,7.75,7.8511,7.54,7.83,28127,0
+MBOT.US,D,20190405,000000,7.73,7.7676,7.61,7.69,42906,0
+MBOT.US,D,20190408,000000,7.68,7.8,7.53,7.62,39069,0
+MBOT.US,D,20190409,000000,7.63,7.83,7.55,7.72,24903,0
+MBOT.US,D,20190410,000000,7.67,8.07,7.6399,7.9,41551,0
+MBOT.US,D,20190411,000000,7.9,7.979,7.76,7.76,29242,0
+MBOT.US,D,20190412,000000,7.8,7.88,7.64,7.75,23020,0
+MBOT.US,D,20190415,000000,7.81,8.42,7.77,8.39,143215,0
+MBOT.US,D,20190416,000000,8.13,8.46,8.0202,8.16,74971,0
+MBOT.US,D,20190417,000000,8.2142,8.2142,7.75,7.88,41810,0
+MBOT.US,D,20190418,000000,7.8,7.895,7.55,7.55,23412,0
+MBOT.US,D,20190422,000000,7.55,7.81,7.55,7.6,17980,0
+MBOT.US,D,20190423,000000,7.6,7.87,7.6,7.65,26845,0
+MBOT.US,D,20190424,000000,7.73,8.44,7.64,7.9,140530,0
+MBOT.US,D,20190425,000000,7.94,7.94,7.64,7.6817,24014,0
+MBOT.US,D,20190426,000000,7.81,7.9523,7.72,7.93,29309,0
+MBOT.US,D,20190429,000000,8.01,8.25,7.85,7.9,52782,0
+MBOT.US,D,20190430,000000,7.89,8.44,7.85,7.85,122443,0
+MBOT.US,D,20190501,000000,7.89,8,7.61,7.86,73606,0
+MBOT.US,D,20190502,000000,7.78,7.85,7.66,7.6901,17530,0
+MBOT.US,D,20190503,000000,7.68,7.9586,7.68,7.9,26833,0
+MBOT.US,D,20190506,000000,7.77,7.9295,7.72,7.72,13762,0
+MBOT.US,D,20190507,000000,7.74,8.18,7.74,7.9,51404,0
+MBOT.US,D,20190508,000000,7.97,8.1101,7.7928,7.83,23045,0
+MBOT.US,D,20190509,000000,7.715,7.87,7.44,7.69,70411,0
+MBOT.US,D,20190510,000000,7.67,7.7071,7.4627,7.55,28829,0
+MBOT.US,D,20190513,000000,7.45,7.56,7.2,7.2,47770,0
+MBOT.US,D,20190514,000000,7.24,7.42,7.21,7.21,32549,0
+MBOT.US,D,20190515,000000,7.23,7.69,7.23,7.38,30397,0
+MBOT.US,D,20190516,000000,7.94,7.94,7.35,7.47,38612,0
+MBOT.US,D,20190517,000000,7.61,7.61,7.22,7.35,33011,0
+MBOT.US,D,20190520,000000,7.25,7.56,7.0374,7.15,31061,0
+MBOT.US,D,20190521,000000,7.0953,7.1553,6.01,6.11,185417,0
+MBOT.US,D,20190522,000000,6.1,6.62,6.05,6.5,111751,0
+MBOT.US,D,20190523,000000,6.34,6.47,5.83,5.87,108972,0
+MBOT.US,D,20190524,000000,5.71,6.1401,5.71,5.97,25662,0
+MBOT.US,D,20190528,000000,5.96,6.14,5.91,6.08,19702,0
+MBOT.US,D,20190529,000000,6.13,6.14,5.88,5.89,15234,0
+MBOT.US,D,20190530,000000,5.89,6.02,5.8218,5.87,16130,0
+MBOT.US,D,20190531,000000,5.85,5.87,5.365,5.51,72355,0
+MBOT.US,D,20190603,000000,5.58,5.58,5.03,5.13,42287,0
+MBOT.US,D,20190604,000000,5.14,5.4102,5.14,5.34,24487,0
+MBOT.US,D,20190605,000000,5.46,5.7764,5.14,5.19,52523,0
+MBOT.US,D,20190606,000000,5.21,5.2461,4.85,4.92,33134,0
+MBOT.US,D,20190607,000000,4.96,5.0784,4.9305,4.97,23648,0
+MBOT.US,D,20190610,000000,4.99,5.0999,4.81,4.81,18397,0
+MBOT.US,D,20190611,000000,4.79,4.87,4.48,4.49,33679,0
+MBOT.US,D,20190612,000000,4.5,4.98,4.5,4.7275,99749,0
+MBOT.US,D,20190613,000000,4.77,5.47,4.77,5.15,52578,0
+MBOT.US,D,20190614,000000,5.06,5.095,5,5,11617,0
+MBOT.US,D,20190617,000000,4.97,5.44,4.6601,4.72,66354,0
+MBOT.US,D,20190618,000000,4.67,4.9354,4.67,4.78,18410,0
+MBOT.US,D,20190619,000000,4.8,4.95,4.8,4.87,11912,0
+MBOT.US,D,20190620,000000,4.8,5.049,4.8,4.92,18229,0
+MBOT.US,D,20190621,000000,4.82,4.91,4.82,4.85,13662,0
+MBOT.US,D,20190624,000000,5.04,5.23,4.9,5.05,27461,0
+MBOT.US,D,20190625,000000,5.05,5.1751,4.88,4.9181,11508,0
+MBOT.US,D,20190626,000000,4.87,5.08,4.82,4.98,8097,0
+MBOT.US,D,20190627,000000,4.9744,5.05,4.95,4.99,16582,0
+MBOT.US,D,20190628,000000,5.05,5.2435,4.9547,5.15,21274,0
+MBOT.US,D,20190701,000000,5.11,5.1606,5.0351,5.07,16159,0
+MBOT.US,D,20190702,000000,5.02,5.27,5.02,5.18,11984,0
+MBOT.US,D,20190703,000000,5.16,5.2,5.0481,5.18,6159,0
+MBOT.US,D,20190705,000000,5.16,5.32,5.12,5.12,12330,0
+MBOT.US,D,20190708,000000,5.11,5.16,4.96,4.96,11968,0
+MBOT.US,D,20190709,000000,4.99,5.1605,4.99,5.09,11471,0
+MBOT.US,D,20190710,000000,5.1,5.35,5.0853,5.2,12914,0
+MBOT.US,D,20190711,000000,5.31,5.89,5.3,5.58,47370,0
+MBOT.US,D,20190712,000000,5.81,5.8117,5.4471,5.45,42895,0
+MBOT.US,D,20190715,000000,5.45,5.53,5.34,5.34,10326,0
+MBOT.US,D,20190716,000000,5.29,5.29,5.2,5.28,9927,0
+MBOT.US,D,20190717,000000,5.49,5.49,5.18,5.18,13680,0
+MBOT.US,D,20190718,000000,5.15,5.3236,5.09,5.13,20541,0
+MBOT.US,D,20190719,000000,5.07,5.13,5.01,5.03,13991,0
+MBOT.US,D,20190722,000000,5.49,5.565,5.2204,5.28,53443,0
+MBOT.US,D,20190723,000000,5.5802,7.2,5.4151,6.95,243279,0
+MBOT.US,D,20190724,000000,6.53,7.38,6.25,7.3,391273,0
+MBOT.US,D,20190725,000000,7.1,7.28,6.86,6.91,86358,0
+MBOT.US,D,20190726,000000,6.94,7.15,6.545,6.7,78372,0
+MBOT.US,D,20190729,000000,6.63,6.8,6.58,6.64,43409,0
+MBOT.US,D,20190730,000000,6.57,6.91,6.35,6.76,49375,0
+MBOT.US,D,20190731,000000,6.68,7.15,6.68,6.91,68626,0
+MBOT.US,D,20190801,000000,7,7,6.64,6.74,44651,0
+MBOT.US,D,20190802,000000,6.75,6.9407,6.42,6.55,31473,0
+MBOT.US,D,20190805,000000,6.45,6.49,6,6.06,42507,0
+MBOT.US,D,20190806,000000,6,6.29,5.39,5.86,30749,0
+MBOT.US,D,20190807,000000,5.85,6.2562,5.85,6.08,11120,0
+MBOT.US,D,20190808,000000,5.89,6.31,5.89,5.89,18424,0
+MBOT.US,D,20190809,000000,5.9,6.3222,5.9,6.1,28277,0
+MBOT.US,D,20190812,000000,6.14,6.3,5.88,5.95,21708,0
+MBOT.US,D,20190813,000000,5.87,6.1,5.87,5.95,9785,0
+MBOT.US,D,20190814,000000,5.77,6.0589,5.5524,5.6,25905,0
+MBOT.US,D,20190815,000000,5.83,6.0214,5.56,5.58,31241,0
+MBOT.US,D,20190816,000000,5.9821,5.9821,5.51,5.52,5967,0
+MBOT.US,D,20190819,000000,5.41,5.7267,5.37,5.43,33423,0
+MBOT.US,D,20190820,000000,5.41,5.55,5.35,5.42,6875,0
+MBOT.US,D,20190821,000000,5.55,5.58,5.4201,5.47,6486,0
+MBOT.US,D,20190822,000000,5.48,5.562,5.27,5.27,14136,0
+MBOT.US,D,20190823,000000,5.27,5.31,4.845,4.95,60755,0
+MBOT.US,D,20190826,000000,5.01,5.0551,4.92,5.05,11399,0
+MBOT.US,D,20190827,000000,5.18,5.18,4.9149,5.03,9722,0
+MBOT.US,D,20190828,000000,5.01,5.13,4.88,4.98,57453,0
+MBOT.US,D,20190829,000000,4.98,5.1,4.82,5.0293,32241,0
+MBOT.US,D,20190830,000000,5.02,5.48,4.96,5.37,130047,0
+MBOT.US,D,20190903,000000,5.45,5.5629,5.05,5.05,19476,0
+MBOT.US,D,20190904,000000,5.07,5.3869,4.75,4.938,36300,0
+MBOT.US,D,20190905,000000,4.945,5.05,4.89,4.9,21871,0
+MBOT.US,D,20190906,000000,5.37,7.5,5.211,7.06,875344,0
+MBOT.US,D,20190909,000000,7.56,8.42,7.21,7.4,2162833,0
+MBOT.US,D,20190910,000000,7,7,6.38,6.4,444425,0
+MBOT.US,D,20190911,000000,6.41,7,6.4,6.76,172399,0
+MBOT.US,D,20190912,000000,6.52,6.64,6.27,6.3,147761,0
+MBOT.US,D,20190913,000000,6.31,6.4995,6.19,6.27,47614,0
+MBOT.US,D,20190916,000000,6.29,6.38,5.91,6.145,80059,0
+MBOT.US,D,20190917,000000,6.07,6.3,6.07,6.22,18505,0
+MBOT.US,D,20190918,000000,6.36,6.55,6.21,6.39,51304,0
+MBOT.US,D,20190919,000000,6.39,6.69,6.3,6.53,35832,0
+MBOT.US,D,20190920,000000,6.47,6.63,6.46,6.55,29337,0
+MBOT.US,D,20190923,000000,6.55,6.5625,6.46,6.54,14491,0
+MBOT.US,D,20190924,000000,6.48,6.5999,6.46,6.53,33660,0
+MBOT.US,D,20190925,000000,6.47,6.71,6.4192,6.65,33960,0
+MBOT.US,D,20190926,000000,6.5698,6.74,6.08,6.3366,62017,0
+MBOT.US,D,20190927,000000,6.3,6.42,5.77,5.82,32727,0
+MBOT.US,D,20190930,000000,5.81,5.99,5.25,5.3,46552,0
+MBOT.US,D,20191001,000000,5.4,5.4818,4.9,4.96,59313,0
+MBOT.US,D,20191002,000000,4.92,5.2,4.555,4.58,52996,0
+MBOT.US,D,20191003,000000,4.7,5.8,4.654,5.78,94202,0
+MBOT.US,D,20191004,000000,5.8,6.04,5.41,6,50566,0
+MBOT.US,D,20191007,000000,5.92,5.92,5.45,5.53,35492,0
+MBOT.US,D,20191008,000000,5.48,5.48,5.2,5.46,38704,0
+MBOT.US,D,20191009,000000,5.5,5.7893,5.44,5.69,23448,0
+MBOT.US,D,20191010,000000,5.68,5.68,5.45,5.47,15593,0
+MBOT.US,D,20191011,000000,5.5,5.58,5.31,5.41,9968,0
+MBOT.US,D,20191014,000000,5.37,5.3902,5.16,5.2,15147,0
+MBOT.US,D,20191015,000000,5.22,5.3822,5.14,5.33,20254,0
+MBOT.US,D,20191016,000000,5.33,5.4027,5.08,5.2,17136,0
+MBOT.US,D,20191017,000000,5.17,5.27,4.65,4.86,51245,0
+MBOT.US,D,20191018,000000,4.93,5.08,4.93,5.07,21926,0
+MBOT.US,D,20191021,000000,5.07,5.117,5.01,5.02,20908,0
+MBOT.US,D,20191022,000000,5.05,5.114,4.97,4.98,17307,0
+MBOT.US,D,20191023,000000,5.05,5.19,4.93,5.02,27060,0
+MBOT.US,D,20191024,000000,5.03,5.1038,4.85,5,17384,0
+MBOT.US,D,20191025,000000,4.98,5.66,4.93,5.0823,18263,0
+MBOT.US,D,20191028,000000,5.14,5.14,4.8965,5,37435,0
+MBOT.US,D,20191029,000000,4.94,5.06,4.892,4.95,26610,0
+MBOT.US,D,20191030,000000,5.6,5.68,5.173,5.2,134946,0
+MBOT.US,D,20191031,000000,5.2,5.2,4.9,4.93,32882,0
+MBOT.US,D,20191101,000000,5.01,5.1622,4.97,5.0266,38001,0
+MBOT.US,D,20191104,000000,5.14,5.24,4.96,5.02,47317,0
+MBOT.US,D,20191105,000000,4.99,5.045,4.9033,4.97,19150,0
+MBOT.US,D,20191106,000000,4.97,5.0899,4.94,4.95,15427,0
+MBOT.US,D,20191107,000000,5.09,5.09,4.9,4.94,20964,0
+MBOT.US,D,20191108,000000,4.89,4.9837,4.86,4.9391,13340,0
+MBOT.US,D,20191111,000000,4.97,4.97,4.81,4.9395,18750,0
+MBOT.US,D,20191112,000000,4.88,4.94,4.86,4.86,19915,0
+MBOT.US,D,20191113,000000,4.8955,5.29,4.874,5.0106,78789,0
+MBOT.US,D,20191114,000000,4.95,5.09,4.86,4.99,47479,0
+MBOT.US,D,20191115,000000,4.9873,5.06,4.81,4.81,40265,0
+MBOT.US,D,20191118,000000,5,5,4.68,4.8,29178,0
+MBOT.US,D,20191119,000000,4.69,4.9125,4.51,4.63,78318,0
+MBOT.US,D,20191120,000000,4.63,4.7,4.5,4.51,34589,0
+MBOT.US,D,20191121,000000,4.52,4.65,4.51,4.63,24429,0
+MBOT.US,D,20191122,000000,4.62,4.76,4.6,4.74,26771,0
+MBOT.US,D,20191125,000000,4.84,5.1299,4.77,4.83,53319,0
+MBOT.US,D,20191126,000000,4.79,4.8927,4.71,4.72,26706,0
+MBOT.US,D,20191127,000000,4.78,4.96,4.78,4.8413,21770,0
+MBOT.US,D,20191129,000000,4.96,5,4.8612,4.97,6148,0
+MBOT.US,D,20191202,000000,4.98,5.1222,4.8815,4.96,20971,0
+MBOT.US,D,20191203,000000,4.88,4.95,4.8121,4.87,11570,0
+MBOT.US,D,20191204,000000,4.8893,5.1,4.83,4.95,81457,0
+MBOT.US,D,20191205,000000,5.04,5.19,4.9,5.08,77531,0
+MBOT.US,D,20191206,000000,5.1,5.4095,5.1,5.15,99927,0
+MBOT.US,D,20191209,000000,5.15,5.941,5.0775,5.57,158148,0
+MBOT.US,D,20191210,000000,5.99,6.6799,5.37,6.5,176853,0
+MBOT.US,D,20191211,000000,6.99,8.91,6.61,6.85,1266306,0
+MBOT.US,D,20191212,000000,6.87,6.87,6.18,6.69,360518,0
+MBOT.US,D,20191213,000000,7.2,7.2709,6.11,6.25,183209,0
+MBOT.US,D,20191216,000000,6.2,6.45,6.1028,6.12,51453,0
+MBOT.US,D,20191217,000000,6.11,6.2748,5.65,5.8,109336,0
+MBOT.US,D,20191218,000000,5.77,5.98,5.69,5.8,43208,0
+MBOT.US,D,20191219,000000,5.76,5.98,5.76,5.79,31955,0
+MBOT.US,D,20191220,000000,5.77,5.9811,5.7,5.7,31364,0
+MBOT.US,D,20191223,000000,6.7,10.9,6.51,10.11,6822965,0
+MBOT.US,D,20191224,000000,11.79,20.15,11,16.28,23852828,0
+MBOT.US,D,20191226,000000,13.35,15.38,13.12,14,7936043,0
+MBOT.US,D,20191227,000000,14.4,14.4099,10.35,11.1,4293458,0
+MBOT.US,D,20191230,000000,11.01,13.8524,10.52,10.55,5496949,0
+MBOT.US,D,20191231,000000,10.97,11.2835,10.11,10.17,1936998,0
+MBOT.US,D,20200102,000000,10.48,10.55,9.85,10.34,1099095,0
+MBOT.US,D,20200103,000000,10.14,11.67,9.94,11.59,1797821,0
+MBOT.US,D,20200106,000000,12.57,12.59,11.7,11.85,1834244,0
+MBOT.US,D,20200107,000000,12.25,12.27,11.28,11.56,928365,0
+MBOT.US,D,20200108,000000,11.5,11.64,10.58,11.36,985649,0
+MBOT.US,D,20200109,000000,11.22,11.58,10.9372,11.1,620228,0
+MBOT.US,D,20200110,000000,11.01,13.81,10.96,13.17,4690076,0
+MBOT.US,D,20200113,000000,15.3,15.75,12.25,12.48,6242724,0
+MBOT.US,D,20200114,000000,12.68,12.8,11.5,11.59,1572847,0
+MBOT.US,D,20200115,000000,11.72,12.27,11.7,11.93,821514,0
+MBOT.US,D,20200116,000000,11.87,12.2,11.65,12.14,753728,0
+MBOT.US,D,20200117,000000,12,12.66,11.95,12.47,884217,0
+MBOT.US,D,20200121,000000,12.3,12.3492,11.61,11.82,629159,0
+MBOT.US,D,20200122,000000,11.78,12,11.5,11.84,564079,0
+MBOT.US,D,20200123,000000,11.58,11.6406,10.93,11.22,552818,0
+MBOT.US,D,20200124,000000,11.18,11.22,10.11,10.33,528774,0
+MBOT.US,D,20200127,000000,9.96,10.27,9.63,9.72,425043,0
+MBOT.US,D,20200128,000000,9.52,9.77,9.1297,9.36,463066,0
+MBOT.US,D,20200129,000000,9.44,9.94,9.2,9.32,375769,0
+MBOT.US,D,20200130,000000,9.35,9.44,8.9,8.95,327989,0
+MBOT.US,D,20200131,000000,8.99,9.29,8.8,8.92,233365,0
+MBOT.US,D,20200203,000000,8.87,9,8.05,8.1,417854,0
+MBOT.US,D,20200204,000000,8.13,8.63,8.13,8.42,502084,0
+MBOT.US,D,20200205,000000,8.47,8.97,8.47,8.79,392026,0
+MBOT.US,D,20200206,000000,9.06,9.8,8.7283,9.34,370610,0
+MBOT.US,D,20200207,000000,9.44,9.47,8.73,8.86,358204,0
+MBOT.US,D,20200210,000000,8.76,8.94,8.59,8.74,169297,0
+MBOT.US,D,20200211,000000,8.7,8.95,8.54,8.91,283560,0
+MBOT.US,D,20200212,000000,9,9.18,8.72,8.73,176573,0
+MBOT.US,D,20200213,000000,8.71,9.1,8.6575,8.98,234561,0
+MBOT.US,D,20200214,000000,8.9,9.06,8.7,8.91,177241,0
+MBOT.US,D,20200218,000000,8.83,9.03,8.68,9.03,167435,0
+MBOT.US,D,20200219,000000,8.94,9.72,8.94,9.24,446280,0
+MBOT.US,D,20200220,000000,9.24,9.425,9.1,9.27,158009,0
+MBOT.US,D,20200221,000000,9.42,11.34,9.31,10.81,1446006,0
+MBOT.US,D,20200224,000000,10.52,10.91,10.09,10.29,404697,0
+MBOT.US,D,20200225,000000,10.3,10.412,9.1,9.64,457834,0
+MBOT.US,D,20200226,000000,9.62,9.82,9.31,9.54,177777,0
+MBOT.US,D,20200227,000000,9.2,9.2161,8.16,8.37,408063,0
+MBOT.US,D,20200228,000000,8.14,8.41,7.81,8.4,230956,0
+MBOT.US,D,20200302,000000,8.46,8.67,8.08,8.6,229024,0
+MBOT.US,D,20200303,000000,8.75,9.1855,8.2,8.27,177678,0
+MBOT.US,D,20200304,000000,8.51,8.7267,8.3407,8.51,137841,0
+MBOT.US,D,20200305,000000,8.34,8.73,8.26,8.57,105428,0
+MBOT.US,D,20200306,000000,8.36,8.57,7.845,7.97,215691,0
+MBOT.US,D,20200309,000000,7.3,7.3,6.4,6.49,304804,0
+MBOT.US,D,20200310,000000,6.85,7.0999,6.55,6.84,153554,0
+MBOT.US,D,20200311,000000,6.7,6.9526,6.16,6.38,200537,0
+MBOT.US,D,20200312,000000,5.86,5.9293,5,5.01,256545,0
+MBOT.US,D,20200313,000000,5.44,5.4833,4.75,4.99,198933,0
+MBOT.US,D,20200316,000000,5.2,5.2,4.3,4.42,254131,0
+MBOT.US,D,20200317,000000,4.5,4.9831,4.4,4.78,162033,0
+MBOT.US,D,20200318,000000,4.44,5.2,4.31,4.77,170155,0
+MBOT.US,D,20200319,000000,4.7,5.4099,4.6,5.11,188982,0
+MBOT.US,D,20200320,000000,5.25,5.7487,5,5.68,217898,0
+MBOT.US,D,20200323,000000,5.7,5.73,5.21,5.5,136114,0
+MBOT.US,D,20200324,000000,5.78,5.95,5.43,5.59,125051,0
+MBOT.US,D,20200325,000000,5.77,6.2,5.65,6.12,147378,0
+MBOT.US,D,20200326,000000,6.18,6.73,5.86,6.67,119266,0
+MBOT.US,D,20200327,000000,6.29,6.5,6.05,6.31,103029,0
+MBOT.US,D,20200330,000000,6.25,6.48,5.72,5.74,110372,0
+MBOT.US,D,20200331,000000,5.74,6.02,5.5,5.55,120932,0
+MBOT.US,D,20200401,000000,5.17,5.4,4.8,4.91,176167,0
+MBOT.US,D,20200402,000000,4.94,5.4,4.81,4.96,142088,0
+MBOT.US,D,20200403,000000,5,5.3958,4.93,5.07,53216,0
+MBOT.US,D,20200406,000000,5.35,5.6,5.128,5.18,190989,0
+MBOT.US,D,20200407,000000,5.41,5.57,5.3,5.43,88206,0
+MBOT.US,D,20200408,000000,5.49,5.9,5.3,5.64,82428,0
+MBOT.US,D,20200409,000000,5.67,5.8688,5.4,5.69,85470,0
+MBOT.US,D,20200413,000000,5.69,6.07,5.5801,6.04,93897,0
+MBOT.US,D,20200414,000000,6.18,6.5,5.83,5.92,179798,0
+MBOT.US,D,20200415,000000,5.88,5.9888,5.69,5.77,63067,0
+MBOT.US,D,20200416,000000,5.73,5.77,5.26,5.3,126297,0
+MBOT.US,D,20200417,000000,5.62,6.09,5.4,5.99,163263,0
+MBOT.US,D,20200420,000000,5.98,5.9871,5.57,5.67,80943,0
+MBOT.US,D,20200421,000000,5.59,5.8019,5.45,5.7,52274,0
+MBOT.US,D,20200422,000000,5.78,5.83,5.61,5.66,66181,0
+MBOT.US,D,20200423,000000,5.67,6.4,5.6124,6.22,342471,0
+MBOT.US,D,20200424,000000,6.45,10.8,6.39,9.2,10498442,0
+MBOT.US,D,20200427,000000,8.69,9.05,7.8,8.01,1298224,0
+MBOT.US,D,20200428,000000,8.01,8.25,7.5,7.6,342015,0
+MBOT.US,D,20200429,000000,7.68,8.3,7.6,7.84,445050,0
+MBOT.US,D,20200430,000000,7.69,7.77,7.2601,7.3,179245,0
+MBOT.US,D,20200501,000000,7.18,7.32,6.65,6.79,220406,0
+MBOT.US,D,20200504,000000,6.75,7.49,6.71,7.45,130416,0
+MBOT.US,D,20200505,000000,7.4,7.72,6.8,7.28,366119,0
+MBOT.US,D,20200506,000000,7.4,7.59,7.1694,7.35,102443,0
+MBOT.US,D,20200507,000000,7.37,7.95,7.15,7.31,225615,0
+MBOT.US,D,20200508,000000,7.34,7.4261,6.95,7.14,198711,0
+MBOT.US,D,20200511,000000,7.19,7.54,7.12,7.45,218748,0
+MBOT.US,D,20200512,000000,7.45,8.43,7.35,7.49,338118,0
+MBOT.US,D,20200513,000000,7.5,7.5363,6.8,6.88,213089,0
+MBOT.US,D,20200514,000000,6.8,6.91,6.3501,6.81,181658,0
+MBOT.US,D,20200515,000000,6.79,7,6.7101,6.78,81017,0
+MBOT.US,D,20200518,000000,7.06,7.25,6.86,6.95,98842,0
+MBOT.US,D,20200519,000000,6.9,7.25,6.88,7.11,85801,0
+MBOT.US,D,20200520,000000,7.11,7.3,6.93,7.1,101085,0
+MBOT.US,D,20200521,000000,7.11,7.19,6.57,6.7,118120,0
+MBOT.US,D,20200522,000000,7,7.94,6.8499,7.44,579342,0
+MBOT.US,D,20200526,000000,7.49,7.65,7.1802,7.26,157379,0
+MBOT.US,D,20200527,000000,7.31,7.55,6.92,7.51,141575,0
+MBOT.US,D,20200528,000000,7.51,7.75,7.15,7.22,128092,0
+MBOT.US,D,20200529,000000,7.21,7.58,7.11,7.55,91822,0
+MBOT.US,D,20200601,000000,7.5,7.75,7.3072,7.57,81737,0
+MBOT.US,D,20200602,000000,7.59,7.7,7.31,7.36,81834,0
+MBOT.US,D,20200603,000000,7.4,7.5,7.21,7.26,90177,0
+MBOT.US,D,20200604,000000,7.25,7.44,7.06,7.34,100501,0
+MBOT.US,D,20200605,000000,7.68,7.68,7.16,7.24,159887,0
+MBOT.US,D,20200608,000000,7.27,7.29,7.05,7.23,125301,0
+MBOT.US,D,20200609,000000,7.25,7.3299,7.1,7.24,61701,0
+MBOT.US,D,20200610,000000,7.22,7.22,6.81,6.94,101020,0
+MBOT.US,D,20200611,000000,6.78,7.45,6.39,7.14,633565,0
+MBOT.US,D,20200612,000000,7.47,7.47,6.61,6.94,157044,0
+MBOT.US,D,20200615,000000,6.83,7.1015,6.7,6.9,112930,0
+MBOT.US,D,20200616,000000,6.99,7.06,6.7987,6.92,154739,0
+MBOT.US,D,20200617,000000,6.99,7.1,6.82,6.82,122544,0
+MBOT.US,D,20200618,000000,6.82,6.89,6.7,6.73,81796,0
+MBOT.US,D,20200619,000000,6.85,6.92,6.7,6.7,51664,0
+MBOT.US,D,20200622,000000,6.7,6.7198,6.5,6.5,78635,0
+MBOT.US,D,20200623,000000,6.56,6.78,6.52,6.75,125838,0
+MBOT.US,D,20200624,000000,6.71,6.8,6.52,6.68,76743,0
+MBOT.US,D,20200625,000000,6.7,7.14,6.65,7.05,164654,0
+MBOT.US,D,20200626,000000,7.08,7.2199,6.75,6.94,118326,0
+MBOT.US,D,20200629,000000,6.82,7.04,6.67,6.7,84271,0
+MBOT.US,D,20200630,000000,6.65,7,6.65,6.91,89612,0
+MBOT.US,D,20200701,000000,6.91,7.45,6.8937,7.09,360798,0
+MBOT.US,D,20200702,000000,7.28,7.3,6.845,7.05,100690,0
+MBOT.US,D,20200706,000000,7.15,7.15,6.8731,6.99,74809,0
+MBOT.US,D,20200707,000000,7,7.0329,6.81,6.85,85496,0
+MBOT.US,D,20200708,000000,6.85,7.09,6.65,6.85,150947,0
+MBOT.US,D,20200709,000000,6.86,6.91,6.4101,6.59,172054,0
+MBOT.US,D,20200710,000000,6.57,6.7852,6.51,6.63,114729,0
+MBOT.US,D,20200713,000000,6.64,6.64,6.25,6.29,242172,0
+MBOT.US,D,20200714,000000,6.29,6.32,6.0353,6.16,163900,0
+MBOT.US,D,20200715,000000,6.26,6.59,6.09,6.49,107136,0
+MBOT.US,D,20200716,000000,6.45,6.51,6.3,6.37,43709,0
+MBOT.US,D,20200717,000000,6.4999,6.7084,6.4352,6.65,130274,0
+MBOT.US,D,20200720,000000,6.64,6.71,6.52,6.59,102013,0
+MBOT.US,D,20200721,000000,6.64,6.86,6.55,6.82,91957,0
+MBOT.US,D,20200722,000000,6.86,6.9,6.75,6.82,81103,0
+MBOT.US,D,20200723,000000,6.78,6.79,6.4201,6.73,67562,0
+MBOT.US,D,20200724,000000,6.67,6.67,6.4,6.55,87761,0
+MBOT.US,D,20200727,000000,6.56,6.67,6.44,6.51,72365,0
+MBOT.US,D,20200728,000000,6.47,6.56,6.39,6.47,133594,0
+MBOT.US,D,20200729,000000,6.46,6.7,6.46,6.66,149545,0
+MBOT.US,D,20200730,000000,6.6,7.3599,6.52,7.23,384077,0
+MBOT.US,D,20200731,000000,7.15,7.15,6.64,6.71,290852,0
+MBOT.US,D,20200803,000000,6.64,7.04,6.6,6.88,146674,0
+MBOT.US,D,20200804,000000,6.98,7.2,6.77,7,260338,0
+MBOT.US,D,20200805,000000,7.1,7.3,7.025,7.11,178343,0
+MBOT.US,D,20200806,000000,7.19,7.265,6.86,6.91,148684,0
+MBOT.US,D,20200807,000000,6.88,7.07,6.88,6.94,100606,0
+MBOT.US,D,20200810,000000,6.92,7.0525,6.71,6.9,128675,0
+MBOT.US,D,20200811,000000,6.99,6.99,6.59,6.77,180445,0
+MBOT.US,D,20200812,000000,6.78,6.9647,6.46,6.6,142949,0
+MBOT.US,D,20200813,000000,6.61,8.14,6.61,7.97,1519708,0
+MBOT.US,D,20200814,000000,8,9.2,7.7,8.16,1515578,0
+MBOT.US,D,20200817,000000,11.74,12.2,9.5,10.27,27178020,0
+MBOT.US,D,20200818,000000,10.09,10.17,8.8,9.38,1644128,0
+MBOT.US,D,20200819,000000,9.3234,9.3234,8.28,8.32,736038,0
+MBOT.US,D,20200820,000000,8.15,8.5,7.8,7.8,592904,0
+MBOT.US,D,20200821,000000,7.7,7.7573,6.96,6.98,591228,0
+MBOT.US,D,20200824,000000,7.11,7.28,6.81,7.22,344892,0
+MBOT.US,D,20200825,000000,7.21,7.38,7.05,7.22,252092,0
+MBOT.US,D,20200826,000000,7.15,7.3033,6.6207,6.85,472127,0
+MBOT.US,D,20200827,000000,6.88,6.98,6.64,6.92,306402,0
+MBOT.US,D,20200828,000000,6.86,6.98,6.71,6.73,247125,0
+MBOT.US,D,20200831,000000,6.73,6.8,6.51,6.72,212188,0
+MBOT.US,D,20200901,000000,6.66,6.7,6.46,6.54,215932,0
+MBOT.US,D,20200902,000000,6.5,6.68,6.33,6.62,291977,0
+MBOT.US,D,20200903,000000,6.62,6.68,6.14,6.15,289475,0
+MBOT.US,D,20200904,000000,6.22,6.45,6.03,6.37,429006,0
+MBOT.US,D,20200908,000000,6.31,6.83,6.222,6.6,206354,0
+MBOT.US,D,20200909,000000,6.6,6.6809,6.31,6.54,171006,0
+MBOT.US,D,20200910,000000,6.56,6.84,6.5,6.6,138605,0
+MBOT.US,D,20200911,000000,6.62,6.8,6.5,6.52,143611,0
+MBOT.US,D,20200914,000000,6.6,7.25,6.5524,7.16,288900,0
+MBOT.US,D,20200915,000000,7.16,7.21,6.96,7.02,151620,0
+MBOT.US,D,20200916,000000,6.98,7.41,6.9601,7.37,176823,0
+MBOT.US,D,20200917,000000,7.25,7.88,7.25,7.84,240172,0
+MBOT.US,D,20200918,000000,7.89,8.25,7.4718,7.66,295848,0
+MBOT.US,D,20200921,000000,7.53,7.64,7.21,7.55,162994,0
+MBOT.US,D,20200922,000000,7.54,7.6,7.235,7.33,127146,0
+MBOT.US,D,20200923,000000,7.28,7.37,6.82,6.84,220632,0
+MBOT.US,D,20200924,000000,6.76,7.23,6.6439,7.02,162579,0
+MBOT.US,D,20200925,000000,6.96,7.6,6.92,7.38,257503,0
+MBOT.US,D,20200928,000000,7.38,7.65,7.38,7.57,43626,0
+MBOT.US,D,20200929,000000,7.5,8.13,7.5,7.89,253026,0
+MBOT.US,D,20200930,000000,7.84,8.19,7.61,7.64,209669,0
+MBOT.US,D,20201001,000000,7.64,7.99,7.58,7.99,183543,0
+MBOT.US,D,20201002,000000,7.82,8.12,7.793,7.9,168084,0
+MBOT.US,D,20201005,000000,7.9,8.0666,7.54,7.67,133547,0
+MBOT.US,D,20201006,000000,7.66,8.12,7.6081,7.77,127190,0
+MBOT.US,D,20201007,000000,7.85,8.45,7.72,8.24,350619,0
+MBOT.US,D,20201008,000000,8.4,8.47,8.21,8.3,107562,0
+MBOT.US,D,20201009,000000,8.3,8.3,8.02,8.25,107928,0
+MBOT.US,D,20201012,000000,8.17,8.2101,7.54,7.8,230306,0
+MBOT.US,D,20201013,000000,7.78,8.3,7.78,8.14,105686,0
+MBOT.US,D,20201014,000000,8.19,8.24,7.96,8.05,91425,0
+MBOT.US,D,20201015,000000,8.07,8.3,7.85,7.98,144883,0
+MBOT.US,D,20201016,000000,8.01,8.26,7.94,8.08,89322,0
+MBOT.US,D,20201019,000000,8.08,8.25,7.69,7.78,124122,0
+MBOT.US,D,20201020,000000,7.78,8.18,7.78,7.85,61064,0
+MBOT.US,D,20201021,000000,7.86,7.9843,7.71,7.92,155938,0
+MBOT.US,D,20201022,000000,7.99,7.99,7.6267,7.76,169805,0
+MBOT.US,D,20201023,000000,7.94,7.94,7.6383,7.8,91148,0
+MBOT.US,D,20201026,000000,7.62,7.95,7.31,7.4,149597,0
+MBOT.US,D,20201027,000000,7.28,7.6179,7.27,7.38,130503,0
+MBOT.US,D,20201028,000000,7.35,7.35,7.05,7.28,102397,0
+MBOT.US,D,20201029,000000,7.0816,7.3,7.02,7.23,85967,0
+MBOT.US,D,20201030,000000,7.23,7.24,6.9,7.01,134112,0
+MBOT.US,D,20201102,000000,7.06,7.15,6.867,7.05,81030,0
+MBOT.US,D,20201103,000000,7.12,7.18,6.99,7.08,156634,0
+MBOT.US,D,20201104,000000,7,7.32,7,7.14,82291,0
+MBOT.US,D,20201105,000000,7.36,7.36,7.1,7.22,97319,0
+MBOT.US,D,20201106,000000,7.22,7.3217,7.1,7.26,60335,0
+MBOT.US,D,20201109,000000,7.41,7.63,7.16,7.54,170950,0
+MBOT.US,D,20201110,000000,7.57,7.84,7.48,7.69,170156,0
+MBOT.US,D,20201111,000000,7.72,7.75,7.3739,7.64,156623,0
+MBOT.US,D,20201112,000000,7.69,7.96,7.5,7.6,138014,0
+MBOT.US,D,20201113,000000,7.6,7.7003,7.23,7.42,318280,0
+MBOT.US,D,20201116,000000,7.38,7.5799,7.26,7.46,197341,0
+MBOT.US,D,20201117,000000,7.45,7.5402,7.26,7.32,147287,0
+MBOT.US,D,20201118,000000,7.32,7.65,7.2916,7.51,143436,0
+MBOT.US,D,20201119,000000,7.53,7.575,7.34,7.44,97787,0
+MBOT.US,D,20201120,000000,7.47,7.53,7.31,7.44,147155,0
+MBOT.US,D,20201123,000000,7.45,7.68,7.238,7.31,244233,0
+MBOT.US,D,20201124,000000,7.3,7.47,7.15,7.25,139351,0
+MBOT.US,D,20201125,000000,7.465,7.465,7.16,7.27,180022,0
+MBOT.US,D,20201127,000000,7.48,7.48,7.1438,7.36,160913,0
+MBOT.US,D,20201130,000000,7.35,8.215,7.285,8.14,539663,0
+MBOT.US,D,20201201,000000,8.06,8.2247,7.63,7.63,212699,0
+MBOT.US,D,20201202,000000,7.69,7.72,7.41,7.58,81522,0
+MBOT.US,D,20201203,000000,7.59,7.6472,7.35,7.37,106897,0
+MBOT.US,D,20201204,000000,7.33,7.61,7.33,7.54,121837,0
+MBOT.US,D,20201207,000000,7.6,7.615,7.2,7.27,183778,0
+MBOT.US,D,20201208,000000,7.27,7.4,7.2,7.31,194127,0
+MBOT.US,D,20201209,000000,7.47,7.47,7.03,7.19,138283,0
+MBOT.US,D,20201210,000000,7.22,7.4,7.13,7.22,205607,0
+MBOT.US,D,20201211,000000,7.27,7.335,6.88,7.06,204099,0
+MBOT.US,D,20201214,000000,7.05,7.21,7.01,7.16,293755,0
+MBOT.US,D,20201215,000000,7.23,7.27,7.05,7.17,210763,0
+MBOT.US,D,20201216,000000,7.2,7.34,7.07,7.25,160656,0
+MBOT.US,D,20201217,000000,7.25,7.33,7.14,7.31,67980,0
+MBOT.US,D,20201218,000000,7.29,7.44,7.22,7.33,220271,0
+MBOT.US,D,20201221,000000,7.16,7.38,7.11,7.31,74409,0
+MBOT.US,D,20201222,000000,7.29,7.39,7.15,7.24,64707,0
+MBOT.US,D,20201223,000000,7.25,7.95,7.249,7.8,426631,0
+MBOT.US,D,20201224,000000,7.86,8.2,7.47,7.53,131303,0
+MBOT.US,D,20201228,000000,7.71,7.71,7.32,7.44,74341,0
+MBOT.US,D,20201229,000000,7.46,7.46,6.82,6.93,283910,0
+MBOT.US,D,20201230,000000,7.01,7.2,6.81,7.07,253608,0
+MBOT.US,D,20201231,000000,7.11,7.1549,6.81,6.89,168407,0
+MBOT.US,D,20210104,000000,6.93,7.16,6.67,7.16,191697,0
+MBOT.US,D,20210105,000000,7.15,7.18,6.91,7.1,218857,0
+MBOT.US,D,20210106,000000,7.1,7.1837,6.91,7.05,196961,0
+MBOT.US,D,20210107,000000,7.1,7.37,7.06,7.21,179590,0
+MBOT.US,D,20210108,000000,7.18,8.04,7.01,7.94,345836,0
+MBOT.US,D,20210111,000000,7.98,7.98,7.495,7.64,154979,0
+MBOT.US,D,20210112,000000,7.66,8.2,7.5676,8.08,161641,0
+MBOT.US,D,20210113,000000,8.15,8.19,7.9,7.92,111805,0
+MBOT.US,D,20210114,000000,8.28,9.75,7.92,8.34,1066581,0
+MBOT.US,D,20210115,000000,8.42,8.46,7.9,7.96,183536,0
+MBOT.US,D,20210119,000000,7.95,8.13,7.6754,8.05,133265,0
+MBOT.US,D,20210120,000000,8.48,8.645,7.85,8.18,172217,0
+MBOT.US,D,20210121,000000,8.32,8.334,8.03,8.12,151668,0
+MBOT.US,D,20210122,000000,8.1,8.505,7.97,8.34,176944,0
+MBOT.US,D,20210125,000000,8.64,10.12,8.33,9.13,1254692,0
+MBOT.US,D,20210126,000000,9.15,9.15,8.78,9.05,120706,0
+MBOT.US,D,20210127,000000,8.77,9.82,8.77,9.33,337931,0
+MBOT.US,D,20210128,000000,9.28,9.48,8.7,8.88,129276,0
+MBOT.US,D,20210129,000000,8.75,9,8.26,8.53,142921,0
+MBOT.US,D,20210201,000000,8.54,8.6001,8.16,8.48,110823,0
+MBOT.US,D,20210202,000000,8.63,8.67,8.3,8.53,104722,0
+MBOT.US,D,20210203,000000,8.57,8.72,8.41,8.7,85320,0
+MBOT.US,D,20210204,000000,9,9.4199,8.905,9.25,209728,0
+MBOT.US,D,20210205,000000,9.33,9.33,8.6624,9.05,219205,0
+MBOT.US,D,20210208,000000,9,9.5799,9,9.49,227471,0
+MBOT.US,D,20210209,000000,9.64,9.78,9.3837,9.74,103571,0
+MBOT.US,D,20210210,000000,9.94,10,8.89,9.55,295993,0
+MBOT.US,D,20210211,000000,9.425,9.6,9.11,9.18,110622,0
+MBOT.US,D,20210212,000000,9.25,9.62,9.21,9.43,125109,0
+MBOT.US,D,20210216,000000,9.59,10.69,9.43,10.53,369693,0
+MBOT.US,D,20210217,000000,10.6,10.6,9.81,10.3,160264,0
+MBOT.US,D,20210218,000000,10.1,10.19,9.45,9.93,125264,0
+MBOT.US,D,20210219,000000,10.15,10.23,9.71,9.83,131892,0
+MBOT.US,D,20210222,000000,10.06,10.06,9.28,9.39,140102,0
+MBOT.US,D,20210223,000000,9.2,9.2,8.08,8.51,201849,0
+MBOT.US,D,20210224,000000,8.52,8.89,8.52,8.74,54245,0
+MBOT.US,D,20210225,000000,8.8,8.8,8.36,8.57,110688,0
+MBOT.US,D,20210226,000000,8.51,8.5525,8.08,8.23,234481,0
+MBOT.US,D,20210301,000000,8.48,8.6942,8.2682,8.49,108734,0
+MBOT.US,D,20210302,000000,8.59,8.8895,8.5,8.65,189107,0
+MBOT.US,D,20210303,000000,8.65,8.77,8.26,8.49,106090,0
+MBOT.US,D,20210304,000000,8.49,8.59,7.59,7.93,176130,0
+MBOT.US,D,20210305,000000,8,8.19,7.43,7.91,180301,0
+MBOT.US,D,20210308,000000,7.68,8.2,7.68,7.85,97407,0
+MBOT.US,D,20210309,000000,7.97,8.71,7.97,8.46,77763,0
+MBOT.US,D,20210310,000000,8.6,8.71,8.26,8.49,54127,0
+MBOT.US,D,20210311,000000,8.5,9.06,8.464,8.76,109662,0
+MBOT.US,D,20210312,000000,8.71,9.1,8.5,8.91,60912,0
+MBOT.US,D,20210315,000000,8.94,9.75,8.9201,9.19,127718,0
+MBOT.US,D,20210316,000000,9.18,9.18,8.66,8.87,62202,0
+MBOT.US,D,20210317,000000,8.74,9.4,8.6101,9.07,68340,0
+MBOT.US,D,20210318,000000,9.02,9.09,8.75,8.89,100588,0
+MBOT.US,D,20210319,000000,8.86,9.06,8.7012,8.79,39933,0
+MBOT.US,D,20210322,000000,8.72,8.96,8.64,8.68,34906,0
+MBOT.US,D,20210323,000000,8.59,9.08,8.48,8.52,108059,0
+MBOT.US,D,20210324,000000,8.61,8.61,7.9,8.01,100122,0
+MBOT.US,D,20210325,000000,7.97,8.29,7.75,8.25,76230,0
+MBOT.US,D,20210326,000000,8.32,8.4182,8.0618,8.21,65329,0
+MBOT.US,D,20210329,000000,8.14,8.2123,7.82,7.89,33289,0
+MBOT.US,D,20210330,000000,8.12,8.78,7.77,8.45,121071,0
+MBOT.US,D,20210331,000000,8.57,8.72,8.3,8.51,81374,0
+MBOT.US,D,20210401,000000,8.59,8.66,8.3,8.36,73912,0
+MBOT.US,D,20210405,000000,8.47,8.7,8.35,8.42,58430,0
+MBOT.US,D,20210406,000000,8.41,8.54,7.91,8.16,111120,0
+MBOT.US,D,20210407,000000,8.18,8.33,7.885,7.95,126535,0
+MBOT.US,D,20210408,000000,8.01,8.3,7.93,8.12,70525,0
+MBOT.US,D,20210409,000000,8.12,8.2,7.91,8.02,45477,0
+MBOT.US,D,20210412,000000,8,8.09,7.77,8,76985,0
+MBOT.US,D,20210413,000000,7.88,8.06,7.77,7.93,67341,0
+MBOT.US,D,20210414,000000,7.89,8.1,7.69,7.91,83027,0
+MBOT.US,D,20210415,000000,8.035,8.17,7.6,7.72,102508,0
+MBOT.US,D,20210416,000000,7.72,7.9,7.37,7.55,85754,0
+MBOT.US,D,20210419,000000,7.55,7.73,7.12,7.36,122148,0
+MBOT.US,D,20210420,000000,7.28,7.45,7,7.16,119377,0
+MBOT.US,D,20210421,000000,7.18,7.66,7.14,7.595,86791,0
+MBOT.US,D,20210422,000000,7.62,7.89,7.4807,7.74,119975,0
+MBOT.US,D,20210423,000000,7.77,7.85,7.58,7.63,61519,0
+MBOT.US,D,20210426,000000,7.77,7.87,7.49,7.53,102136,0
+MBOT.US,D,20210427,000000,7.5,7.65,7.39,7.41,68139,0
+MBOT.US,D,20210428,000000,7.34,7.63,7.26,7.41,62250,0
+MBOT.US,D,20210429,000000,7.41,7.54,7.21,7.4,95823,0
+MBOT.US,D,20210430,000000,7.39,7.61,7.25,7.45,73553,0
+MBOT.US,D,20210503,000000,7.42,7.51,7.25,7.35,74925,0
+MBOT.US,D,20210504,000000,7.36,7.39,7.245,7.31,65746,0
+MBOT.US,D,20210505,000000,7.34,7.49,7.29,7.34,82258,0
+MBOT.US,D,20210506,000000,7.31,7.4,6.7,6.95,141192,0
+MBOT.US,D,20210507,000000,7,7.29,6.94,7.03,97737,0
+MBOT.US,D,20210510,000000,7.13,7.32,6.8,7.02,138524,0
+MBOT.US,D,20210511,000000,6.95,7.0436,6.62,6.72,87967,0
+MBOT.US,D,20210512,000000,6.7,6.99,6.56,6.59,49194,0
+MBOT.US,D,20210513,000000,6.61,6.71,6.31,6.52,88046,0
+MBOT.US,D,20210514,000000,6.64,6.7931,6.571,6.72,45535,0
+MBOT.US,D,20210517,000000,6.69,6.86,6.52,6.73,29657,0
+MBOT.US,D,20210518,000000,6.79,7.38,6.75,7.24,150260,0
+MBOT.US,D,20210519,000000,7.2,7.37,7.1,7.36,58166,0
+MBOT.US,D,20210520,000000,7.39,7.5,7.01,7.15,111952,0
+MBOT.US,D,20210521,000000,7.25,7.4,7.07,7.27,45121,0
+MBOT.US,D,20210524,000000,7.25,7.54,7.063,7.27,73556,0
+MBOT.US,D,20210525,000000,7.25,7.5,7.22,7.35,31631,0
+MBOT.US,D,20210526,000000,7.32,7.85,7.31,7.42,107744,0
+MBOT.US,D,20210527,000000,7.5,7.89,7.45,7.71,68507,0
+MBOT.US,D,20210528,000000,7.67,7.9,7.55,7.68,50812,0
+MBOT.US,D,20210601,000000,7.69,7.82,7.45,7.58,85355,0
+MBOT.US,D,20210602,000000,7.51,7.66,7.46,7.57,87058,0
+MBOT.US,D,20210603,000000,7.57,7.7706,7.412,7.535,48774,0
+MBOT.US,D,20210604,000000,7.52,7.6232,7.35,7.39,88487,0
+MBOT.US,D,20210607,000000,7.33,7.45,7.23,7.33,75735,0
+MBOT.US,D,20210608,000000,7.4,7.65,7.33,7.48,136629,0
+MBOT.US,D,20210609,000000,7.51,7.77,7.46,7.58,107024,0
+MBOT.US,D,20210610,000000,7.59,7.74,7.4185,7.67,99861,0
+MBOT.US,D,20210611,000000,7.74,7.8,7.43,7.52,153448,0
+MBOT.US,D,20210614,000000,7.55,7.8,7.51,7.74,81676,0
+MBOT.US,D,20210615,000000,7.765,7.88,7.59,7.75,64698,0
+MBOT.US,D,20210616,000000,7.77,7.86,7.61,7.7,66087,0
+MBOT.US,D,20210617,000000,7.68,7.88,7.5594,7.86,141297,0
+MBOT.US,D,20210618,000000,7.77,8,7.6162,7.76,243399,0
+MBOT.US,D,20210621,000000,7.76,7.87,7.565,7.8,118548,0
+MBOT.US,D,20210622,000000,7.81,7.88,7.69,7.74,141203,0
+MBOT.US,D,20210623,000000,7.79,8,7.66,7.97,216690,0
+MBOT.US,D,20210624,000000,7.98,8.45,7.89,8.33,201643,0
+MBOT.US,D,20210625,000000,8.45,8.5723,8.0203,8.13,210915,0
+MBOT.US,D,20210628,000000,8.3,8.48,7.86,7.97,74476,0
+MBOT.US,D,20210629,000000,8.01,8.01,7.75,7.92,91655,0
+MBOT.US,D,20210630,000000,7.91,7.96,7.82,7.94,53119,0
+MBOT.US,D,20210701,000000,7.91,8.01,7.75,7.92,52871,0
+MBOT.US,D,20210702,000000,7.93,8.07,7.76,7.88,95363,0
+MBOT.US,D,20210706,000000,7.88,8,7.76,7.91,163451,0
+MBOT.US,D,20210707,000000,7.86,7.95,7.65,7.79,76434,0
+MBOT.US,D,20210708,000000,7.73,7.7574,7.525,7.6,48992,0
+MBOT.US,D,20210709,000000,7.7,7.77,7.54,7.72,29511,0
+MBOT.US,D,20210712,000000,7.68,7.7,7.33,7.49,88704,0
+MBOT.US,D,20210713,000000,7.42,7.6,7.38,7.45,30891,0
+MBOT.US,D,20210714,000000,7.42,7.5201,7.12,7.13,50709,0
+MBOT.US,D,20210715,000000,7.13,7.26,6.92,7.07,68847,0
+MBOT.US,D,20210716,000000,7.1,7.27,6.96,6.99,29054,0
+MBOT.US,D,20210719,000000,6.88,7.0381,6.81,6.98,15143,0
+MBOT.US,D,20210720,000000,7.03,7.36,6.9649,7.27,70299,0
+MBOT.US,D,20210721,000000,7.28,7.47,7.27,7.33,52716,0
+MBOT.US,D,20210722,000000,7.33,7.39,7.215,7.28,18425,0
+MBOT.US,D,20210723,000000,7.31,7.33,7.16,7.2,11321,0
+MBOT.US,D,20210726,000000,7.16,7.29,7.12,7.15,20876,0
+MBOT.US,D,20210727,000000,7.01,7.14,6.96,7.09,38364,0
+MBOT.US,D,20210728,000000,7.09,7.2,7.01,7.13,15291,0
+MBOT.US,D,20210729,000000,7.11,7.3,7.06,7.185,41828,0
+MBOT.US,D,20210730,000000,7.1001,7.23,7.05,7.06,31157,0
+MBOT.US,D,20210802,000000,7.13,7.18,7.02,7.18,26896,0
+MBOT.US,D,20210803,000000,7.02,7.1455,6.97,7.05,29829,0
+MBOT.US,D,20210804,000000,7.01,7.16,6.982,7.1,14184,0
+MBOT.US,D,20210805,000000,7.11,7.49,7.08,7.38,33239,0
+MBOT.US,D,20210806,000000,7.35,7.45,7.264,7.4,31385,0
+MBOT.US,D,20210809,000000,7.43,7.52,6.85,7.37,154803,0
+MBOT.US,D,20210810,000000,7.496,7.496,7.1,7.24,34960,0
+MBOT.US,D,20210811,000000,7.21,7.34,7.1,7.27,25367,0
+MBOT.US,D,20210812,000000,7.2515,7.367,7.12,7.3,29127,0
+MBOT.US,D,20210813,000000,7.2631,7.3199,7.14,7.2,35083,0
+MBOT.US,D,20210816,000000,7.01,7.16,6.91,6.95,60696,0
+MBOT.US,D,20210817,000000,6.82,7.05,6.8,6.84,51158,0
+MBOT.US,D,20210818,000000,6.88,7.095,6.75,6.93,48027,0
+MBOT.US,D,20210819,000000,6.93,6.99,6.76,6.78,45350,0
+MBOT.US,D,20210820,000000,6.82,7.8,6.82,7.69,119608,0
+MBOT.US,D,20210823,000000,7.77,8.01,7.24,7.38,374528,0
+MBOT.US,D,20210824,000000,7.38,7.4526,7.15,7.23,57327,0
+MBOT.US,D,20210825,000000,7.27,7.66,7.2231,7.51,61356,0
+MBOT.US,D,20210826,000000,7.55,7.66,7.2736,7.48,113752,0
+MBOT.US,D,20210827,000000,7.46,7.7,7.2701,7.37,207686,0
+MBOT.US,D,20210830,000000,7.46,7.46,7.25,7.45,19736,0
+MBOT.US,D,20210831,000000,7.45,7.65,7.45,7.6,28822,0
+MBOT.US,D,20210901,000000,7.68,7.68,7.29,7.46,126851,0
+MBOT.US,D,20210902,000000,7.43,7.66,7.38,7.43,75326,0
+MBOT.US,D,20210903,000000,7.4438,7.48,7.21,7.34,36523,0
+MBOT.US,D,20210907,000000,7.29,7.3,7.07,7.14,34225,0
+MBOT.US,D,20210908,000000,7.07,7.16,6.91,7,50884,0
+MBOT.US,D,20210909,000000,6.94,7.1,6.94,6.99,20780,0
+MBOT.US,D,20210910,000000,6.99,7.0999,6.9108,7.05,25438,0
+MBOT.US,D,20210913,000000,7.13,7.13,6.88,6.89,25319,0
+MBOT.US,D,20210914,000000,6.9,7.06,6.75,6.83,26926,0
+MBOT.US,D,20210915,000000,6.83,6.97,6.78,6.97,21118,0
+MBOT.US,D,20210916,000000,6.93,6.98,6.8702,6.92,5227,0
+MBOT.US,D,20210917,000000,6.88,7.4,6.87,7.39,81045,0
+MBOT.US,D,20210920,000000,7.13,7.3,7.09,7.28,52458,0
+MBOT.US,D,20210921,000000,7.25,7.3,7.1814,7.25,19599,0
+MBOT.US,D,20210922,000000,7.24,7.43,7.19,7.35,43544,0
+MBOT.US,D,20210923,000000,7.35,7.405,7.17,7.24,29954,0
+MBOT.US,D,20210924,000000,7.18,7.2,7.08,7.12,17970,0
+MBOT.US,D,20210927,000000,7.09,7.26,7.015,7.08,17176,0
+MBOT.US,D,20210928,000000,7,7.18,6.95,6.99,20254,0
+MBOT.US,D,20210929,000000,7.09,7.09,6.89,7,13925,0
+MBOT.US,D,20210930,000000,6.94,7.05,6.9201,7.03,20405,0
+MBOT.US,D,20211001,000000,7.1,7.2,7.03,7.09,15016,0
+MBOT.US,D,20211004,000000,7.03,7.12,6.93,6.99,27305,0
+MBOT.US,D,20211005,000000,7,7.18,6.9401,7.16,40998,0
+MBOT.US,D,20211006,000000,7.14,7.585,7.01,7.24,298717,0
+MBOT.US,D,20211007,000000,7.25,7.49,7.05,7.12,73489,0
+MBOT.US,D,20211008,000000,7.12,7.3,7.04,7.17,35135,0
+MBOT.US,D,20211011,000000,7.12,7.31,6.9347,7.01,57999,0
+MBOT.US,D,20211012,000000,6.92,7.14,6.9155,7.07,33977,0
+MBOT.US,D,20211013,000000,7.1294,7.2,7.0188,7.17,14159,0
+MBOT.US,D,20211014,000000,7.1256,7.22,7.1,7.21,13693,0
+MBOT.US,D,20211015,000000,7.15,7.21,7.14,7.17,9722,0
+MBOT.US,D,20211018,000000,7.22,7.23,7.1301,7.15,10031,0
+MBOT.US,D,20211019,000000,7.1302,7.28,7.1201,7.26,11284,0
+MBOT.US,D,20211020,000000,7.269,7.45,7.269,7.33,35208,0
+MBOT.US,D,20211021,000000,7.28,7.3301,7.23,7.28,18368,0
+MBOT.US,D,20211022,000000,7.32,7.35,7.26,7.26,20929,0
+MBOT.US,D,20211025,000000,7.2,7.28,7.19,7.19,17026,0
+MBOT.US,D,20211026,000000,7.17,7.3,7.16,7.27,25227,0
+MBOT.US,D,20211027,000000,7.19,7.3,7.08,7.15,30971,0
+MBOT.US,D,20211028,000000,7.19,7.25,7.1201,7.19,27306,0
+MBOT.US,D,20211029,000000,7.18,7.28,7.1688,7.23,9140,0
+MBOT.US,D,20211101,000000,7.29,7.51,7.26,7.38,66956,0
+MBOT.US,D,20211102,000000,7.35,7.44,7.29,7.4,16565,0
+MBOT.US,D,20211103,000000,7.4,7.47,7.36,7.39,22070,0
+MBOT.US,D,20211104,000000,7.38,7.41,7.2306,7.37,32138,0
+MBOT.US,D,20211105,000000,7.34,7.42,7.23,7.33,22448,0
+MBOT.US,D,20211108,000000,7.33,7.37,7.15,7.24,20296,0
+MBOT.US,D,20211109,000000,7.2,7.24,7.1,7.18,37920,0
+MBOT.US,D,20211110,000000,7.12,7.15,7,7.06,27563,0
+MBOT.US,D,20211111,000000,7.03,7.0736,6.95,6.97,29628,0
+MBOT.US,D,20211112,000000,7.02,7.06,6.93,6.94,14507,0
+MBOT.US,D,20211115,000000,6.93,7.035,6.85,6.91,60593,0
+MBOT.US,D,20211116,000000,6.95,6.95,6.78,6.78,57475,0
+MBOT.US,D,20211117,000000,6.77,6.89,6.52,6.54,71202,0
+MBOT.US,D,20211118,000000,6.6,6.71,5.38,5.91,165504,0
+MBOT.US,D,20211119,000000,6.22,6.22,5.96,6,25653,0
+MBOT.US,D,20211122,000000,6.1,6.19,5.4,5.45,68222,0
+MBOT.US,D,20211123,000000,5.49,5.62,5.45,5.53,40607,0
+MBOT.US,D,20211124,000000,5.54,5.71,5.5087,5.69,26519,0
+MBOT.US,D,20211126,000000,5.61,5.68,5.24,5.41,33577,0
+MBOT.US,D,20211129,000000,5.44,5.5276,5.32,5.34,41553,0
+MBOT.US,D,20211130,000000,5.3,5.39,5.11,5.13,64595,0
+MBOT.US,D,20211201,000000,5.15,5.23,5.07,5.07,71872,0
+MBOT.US,D,20211202,000000,5.1,5.14,4.8203,4.86,60160,0
+MBOT.US,D,20211203,000000,4.86,4.98,4.7,4.73,49051,0
+MBOT.US,D,20211206,000000,4.73,4.83,4.6007,4.72,68153,0
+MBOT.US,D,20211207,000000,4.68,5,4.68,4.88,92456,0
+MBOT.US,D,20211208,000000,5,5.05,4.9,5.05,19310,0
+MBOT.US,D,20211209,000000,5.04,5.0741,4.85,4.95,36984,0
+MBOT.US,D,20211210,000000,5.01,5.0416,4.76,4.82,17963,0
+MBOT.US,D,20211213,000000,4.8,4.8059,4.71,4.75,23439,0
+MBOT.US,D,20211214,000000,4.76,4.8,4.5,4.51,23762,0
+MBOT.US,D,20211215,000000,4.47,4.72,4.31,4.67,39509,0
+MBOT.US,D,20211216,000000,4.87,4.9193,4.71,4.88,65446,0
+MBOT.US,D,20211217,000000,4.88,5.1201,4.85,5.08,28760,0
+MBOT.US,D,20211220,000000,4.9182,5.045,4.86,4.98,16823,0
+MBOT.US,D,20211221,000000,4.98,4.99,4.86,4.95,13110,0
+MBOT.US,D,20211222,000000,4.91,5.2376,4.87,5.06,55439,0
+MBOT.US,D,20211223,000000,5,5.6293,5,5.42,128369,0
+MBOT.US,D,20211227,000000,9.29,9.6,7.8201,8.95,90910299,0
+MBOT.US,D,20211228,000000,7.7535,8.85,7.32,8.41,8921086,0
+MBOT.US,D,20211229,000000,8.43,8.66,7.91,8.3,1656969,0
+MBOT.US,D,20211230,000000,8.23,8.48,7.6,8.24,935381,0
+MBOT.US,D,20211231,000000,8.11,9.25,7.49,7.5,1587108,0
+MBOT.US,D,20220103,000000,7.45,7.91,7.41,7.73,306806,0
+MBOT.US,D,20220104,000000,7.59,7.59,7.01,7.32,769476,0
+MBOT.US,D,20220105,000000,7.25,7.27,6.52,6.66,347718,0
+MBOT.US,D,20220106,000000,6.6388,6.95,6.4501,6.77,167861,0
+MBOT.US,D,20220107,000000,6.73,6.88,6.37,6.57,81495,0
+MBOT.US,D,20220110,000000,6.51,6.71,6.37,6.55,127355,0
+MBOT.US,D,20220111,000000,6.59,6.85,6.32,6.73,119953,0
+MBOT.US,D,20220112,000000,6.79,6.855,6.51,6.59,63910,0
+MBOT.US,D,20220113,000000,6.54,6.66,6.29,6.33,88996,0
+MBOT.US,D,20220114,000000,6.27,6.35,6.02,6.33,109787,0
+MBOT.US,D,20220118,000000,6.3,6.3,6.04,6.12,80331,0
+MBOT.US,D,20220119,000000,6.16,6.53,6.1101,6.27,140754,0
+MBOT.US,D,20220120,000000,6.35,6.48,6.15,6.22,132373,0
+MBOT.US,D,20220121,000000,6.18,7.08,5.83,6.18,2130209,0
+MBOT.US,D,20220124,000000,6.42,6.95,6.05,6.9,1468700,0
+MBOT.US,D,20220125,000000,6.9,7.6399,6.73,7.02,656894,0
+MBOT.US,D,20220126,000000,6.84,7.0395,6.25,6.48,376572,0
+MBOT.US,D,20220127,000000,6.45,6.4533,5.43,5.52,343406,0
+MBOT.US,D,20220128,000000,5.6462,5.6462,5.25,5.5,83432,0
+MBOT.US,D,20220131,000000,5.51,5.92,5.4778,5.89,98770,0
+MBOT.US,D,20220201,000000,5.89,6.13,5.7405,6.05,43729,0
+MBOT.US,D,20220202,000000,6.07,6.09,5.57,5.71,85474,0
+MBOT.US,D,20220203,000000,5.65,5.7299,5.42,5.54,80699,0
+MBOT.US,D,20220204,000000,5.46,5.91,5.46,5.81,43842,0
+MBOT.US,D,20220207,000000,5.78,5.91,5.59,5.79,37391,0
+MBOT.US,D,20220208,000000,5.78,5.955,5.6654,5.88,36840,0
+MBOT.US,D,20220209,000000,5.89,6.1755,5.8,6.11,82757,0
+MBOT.US,D,20220210,000000,6.02,6.3599,6.01,6.12,60461,0
+MBOT.US,D,20220211,000000,6.2152,6.2284,5.8001,5.97,25996,0
+MBOT.US,D,20220214,000000,5.97,6.004,5.61,5.65,32179,0
+MBOT.US,D,20220215,000000,5.84,6.0518,5.71,5.77,38956,0
+MBOT.US,D,20220216,000000,5.77,6,5.725,5.89,29802,0
+MBOT.US,D,20220217,000000,5.76,6,5.64,5.65,49348,0
+MBOT.US,D,20220218,000000,5.66,5.81,5.4,5.8,31310,0
+MBOT.US,D,20220222,000000,5.61,5.66,5.14,5.21,68763,0
+MBOT.US,D,20220223,000000,5.29,5.37,4.9,4.95,85074,0
+MBOT.US,D,20220224,000000,4.9,5.43,4.7,5.34,44884,0
+MBOT.US,D,20220225,000000,5.35,5.528,5.2731,5.39,55676,0
+MBOT.US,D,20220228,000000,5.37,5.65,5.2961,5.52,11423,0
+MBOT.US,D,20220301,000000,5.51,5.7051,5.42,5.6,27222,0
+MBOT.US,D,20220302,000000,5.5601,5.65,5.43,5.53,28310,0
+MBOT.US,D,20220303,000000,5.62,5.62,5.4,5.45,22089,0
+MBOT.US,D,20220304,000000,5.27,5.58,5.263,5.46,26285,0
+MBOT.US,D,20220307,000000,5.41,5.45,4.9,5.11,54201,0
+MBOT.US,D,20220308,000000,5.01,5.1,4.8001,4.96,93633,0
+MBOT.US,D,20220309,000000,4.98,5.23,4.9701,5.16,25196,0
+MBOT.US,D,20220310,000000,5.07,5.43,5.034,5.37,23354,0
+MBOT.US,D,20220311,000000,5.36,5.5,5.11,5.11,45629,0
+MBOT.US,D,20220314,000000,5.12,5.206,4.85,4.86,28030,0
+MBOT.US,D,20220315,000000,4.86,5.06,4.83,4.94,34535,0
+MBOT.US,D,20220316,000000,4.99,5.33,4.9701,5.18,35445,0
+MBOT.US,D,20220317,000000,5.29,5.45,5.09,5.34,21095,0
+MBOT.US,D,20220318,000000,5.39,5.58,5.27,5.58,15304,0
+MBOT.US,D,20220321,000000,5.87,5.87,5.4102,5.55,26726,0
+MBOT.US,D,20220322,000000,5.51,5.7,5.45,5.5,20573,0
+MBOT.US,D,20220323,000000,5.35,5.65,5.35,5.65,24539,0
+MBOT.US,D,20220324,000000,5.61,5.74,5.4029,5.5,25620,0
+MBOT.US,D,20220325,000000,5.51,5.67,5.5,5.67,19857,0
+MBOT.US,D,20220328,000000,5.67,5.88,5.67,5.81,13718,0
+MBOT.US,D,20220329,000000,5.9,5.94,5.73,5.77,26128,0
+MBOT.US,D,20220330,000000,5.72,6.14,5.72,6.08,42943,0
+MBOT.US,D,20220331,000000,6.27,6.77,6.11,6.27,97792,0
+MBOT.US,D,20220401,000000,6.2,6.5208,6.1701,6.28,20065,0
+MBOT.US,D,20220404,000000,6.32,6.4791,6.1253,6.46,56559,0
+MBOT.US,D,20220405,000000,6.38,6.38,6.2,6.33,22376,0
+MBOT.US,D,20220406,000000,6.281,6.281,5.82,5.99,25575,0
+MBOT.US,D,20220407,000000,5.8857,6.09,5.76,5.95,22281,0
+MBOT.US,D,20220408,000000,5.87,6.3,5.81,6.2,33751,0
+MBOT.US,D,20220411,000000,6.19,6.49,5.9545,6.375,13330,0
+MBOT.US,D,20220412,000000,6.48,6.48,6.21,6.3,15510,0
+MBOT.US,D,20220413,000000,6.38,6.45,6.0197,6.4,9572,0
+MBOT.US,D,20220414,000000,6.46,6.48,6.24,6.39,4737,0
+MBOT.US,D,20220418,000000,6.44,6.45,5.95,6.01,31881,0
+MBOT.US,D,20220419,000000,5.93,6.19,5.93,6.15,10033,0
+MBOT.US,D,20220420,000000,6.29,6.33,6.1101,6.2,13885,0
+MBOT.US,D,20220421,000000,6.195,6.24,5.995,6.21,16734,0
+MBOT.US,D,20220422,000000,6.21,6.21,5.6201,5.68,34268,0
+MBOT.US,D,20220425,000000,5.6,5.97,5.6,5.97,10113,0
+MBOT.US,D,20220426,000000,5.9,5.98,5.75,5.77,13914,0
+MBOT.US,D,20220427,000000,5.8,5.96,5.67,5.88,12948,0
+MBOT.US,D,20220428,000000,5.72,5.9,5.5818,5.64,20335,0
+MBOT.US,D,20220429,000000,5.67,5.94,5.67,5.88,13943,0
+MBOT.US,D,20220502,000000,5.7596,5.9,5.7214,5.87,5175,0
+MBOT.US,D,20220503,000000,5.86,5.92,5.6,5.67,21845,0
+MBOT.US,D,20220504,000000,5.69,5.85,5.65,5.79,7587,0
+MBOT.US,D,20220505,000000,5.6726,5.87,5.6726,5.83,8873,0
+MBOT.US,D,20220506,000000,5.87,5.95,5.6401,5.78,19257,0
+MBOT.US,D,20220509,000000,5.87,5.94,5.1101,5.24,44280,0
+MBOT.US,D,20220510,000000,5.16,5.241,4.9137,4.95,23350,0
+MBOT.US,D,20220511,000000,4.9,4.9999,4.7802,4.9,27826,0
+MBOT.US,D,20220512,000000,4.8,4.8861,4.6214,4.78,21160,0
+MBOT.US,D,20220513,000000,4.8892,5.05,4.85,5,18889,0
+MBOT.US,D,20220516,000000,4.97,5.025,4.7001,4.8,32324,0
+MBOT.US,D,20220517,000000,5.09,5.09,4.81,5,9147,0
+MBOT.US,D,20220518,000000,4.99,5.09,4.81,4.83,11454,0
+MBOT.US,D,20220519,000000,4.83,5.02,4.83,5.02,7819,0
+MBOT.US,D,20220520,000000,5.14,5.1618,4.84,4.85,10930,0
+MBOT.US,D,20220523,000000,4.97,5.01,4.78,4.88,12661,0
+MBOT.US,D,20220524,000000,4.89,4.914,4.6714,4.71,7322,0
+MBOT.US,D,20220525,000000,4.75,4.98,4.75,4.98,5937,0
+MBOT.US,D,20220526,000000,5,5.18,4.94,4.99,17224,0
+MBOT.US,D,20220527,000000,5.15,5.58,5.15,5.58,26443,0
+MBOT.US,D,20220531,000000,5.75,5.98,5.6301,5.86,11727,0
+MBOT.US,D,20220601,000000,5.96,6.18,5.55,5.8,34064,0
+MBOT.US,D,20220602,000000,5.89,5.89,5.6969,5.77,6683,0
+MBOT.US,D,20220603,000000,5.79,5.96,5.79,5.95,8831,0
+MBOT.US,D,20220606,000000,6.08,6.08,5.7001,6.01,5844,0
+MBOT.US,D,20220607,000000,5.75,6,5.71,5.75,8901,0
+MBOT.US,D,20220608,000000,5.77,6.02,5.77,5.95,11618,0
+MBOT.US,D,20220609,000000,6.03,6.33,5.9646,6.17,29648,0
+MBOT.US,D,20220610,000000,6.05,6.08,5.7,5.88,8951,0
+MBOT.US,D,20220613,000000,5.85,6,5.07,5.2,46441,0
+MBOT.US,D,20220614,000000,5.2,5.475,5.2,5.22,10093,0
+MBOT.US,D,20220615,000000,5.38,5.43,4.91,5.05,32032,0
+MBOT.US,D,20220616,000000,4.97,5.46,4.9,5.01,19376,0
+MBOT.US,D,20220617,000000,4.98,5.07,4.92,5,9965,0
+MBOT.US,D,20220621,000000,5.19,5.315,5.001,5.13,13236,0
+MBOT.US,D,20220622,000000,5.1,5.5325,5.1,5.3,15862,0
+MBOT.US,D,20220623,000000,5.37,5.37,4.61,4.95,50303,0
+MBOT.US,D,20220624,000000,5.04,5.2,4.95,4.95,12315,0
+MBOT.US,D,20220627,000000,5.1,5.23,4.99,5.17,17323,0
+MBOT.US,D,20220628,000000,5.0401,5.1281,5.02,5.02,1744,0
+MBOT.US,D,20220629,000000,5.1896,5.23,5.0346,5.19,4501,0
+MBOT.US,D,20220630,000000,5.26,5.26,4.95,5.13,6123,0
+MBOT.US,D,20220701,000000,5.15,5.15,4.8303,5.01,5499,0
+MBOT.US,D,20220705,000000,4.87,5.15,4.8,4.9,16203,0
+MBOT.US,D,20220706,000000,4.925,5,4.86,4.9,6246,0
+MBOT.US,D,20220707,000000,4.9,5.12,4.9,5.105,9378,0
+MBOT.US,D,20220708,000000,4.93,5.22,4.93,5.2,16129,0
+MBOT.US,D,20220711,000000,5.27,5.32,4.9123,4.9123,9774,0
+MBOT.US,D,20220712,000000,4.88,5,4.86,5,4108,0
+MBOT.US,D,20220713,000000,5,5,4.78,4.89,10497,0
+MBOT.US,D,20220714,000000,4.84,4.8563,4.7,4.75,18555,0
+MBOT.US,D,20220715,000000,4.73,4.91,4.73,4.82,5307,0
+MBOT.US,D,20220718,000000,4.86,4.96,4.77,4.7973,14624,0
+MBOT.US,D,20220719,000000,4.84,5.02,4.8,4.8,9898,0
+MBOT.US,D,20220720,000000,4.78,5.01,4.78,4.92,11937,0
+MBOT.US,D,20220721,000000,4.92,5.03,4.92,5,4637,0
+MBOT.US,D,20220722,000000,5.002,5.03,4.9215,4.95,3406,0
+MBOT.US,D,20220725,000000,5,5,4.9201,4.95,6049,0
+MBOT.US,D,20220726,000000,4.94,5.04,4.75,4.8,15442,0
+MBOT.US,D,20220727,000000,4.78,4.97,4.78,4.85,3059,0
+MBOT.US,D,20220728,000000,4.81,5,4.81,4.96,5303,0
+MBOT.US,D,20220729,000000,4.9,5.07,4.88,5,9183,0
+MBOT.US,D,20220801,000000,5.01,5.11,5.01,5.06,7610,0
+MBOT.US,D,20220802,000000,5.0958,5.0999,5.01,5.08,6661,0
+MBOT.US,D,20220803,000000,5.15,5.35,5.01,5.19,12817,0
+MBOT.US,D,20220804,000000,5.18,5.19,4.94,4.99,12855,0
+MBOT.US,D,20220805,000000,5.0001,5.07,4.98,5.01,8505,0
+MBOT.US,D,20220808,000000,5.01,5.13,5.01,5.12,7878,0
+MBOT.US,D,20220809,000000,5.17,5.17,5.01,5.01,4129,0
+MBOT.US,D,20220810,000000,5.25,5.25,5.13,5.2115,9570,0
+MBOT.US,D,20220811,000000,5.18,5.34,5.18,5.25,14933,0
+MBOT.US,D,20220812,000000,5.23,5.325,5.21,5.21,13947,0
+MBOT.US,D,20220815,000000,5.4,5.58,5.25,5.27,10483,0
+MBOT.US,D,20220816,000000,5.28,5.39,5.15,5.15,4562,0
+MBOT.US,D,20220817,000000,5.24,5.24,5.1,5.18,3815,0
+MBOT.US,D,20220818,000000,5.09,5.4487,5.09,5.37,4746,0
+MBOT.US,D,20220819,000000,5.27,5.35,5.15,5.35,4048,0
+MBOT.US,D,20220822,000000,5.25,5.42,5.08,5.42,10170,0
+MBOT.US,D,20220823,000000,5.41,5.41,5.0748,5.35,8429,0
+MBOT.US,D,20220824,000000,5.16,5.35,5.16,5.285,7157,0
+MBOT.US,D,20220825,000000,5.27,5.38,5.2,5.31,7451,0
+MBOT.US,D,20220826,000000,5.2,5.3,5.15,5.22,3285,0
+MBOT.US,D,20220829,000000,5.22,5.3,5.11,5.25,1983,0
+MBOT.US,D,20220830,000000,5.2,5.25,5.1,5.14,4798,0
+MBOT.US,D,20220831,000000,5.13,5.29,5.0564,5.0564,6732,0
+MBOT.US,D,20220901,000000,5.05,5.07,4.88,4.92,6586,0
+MBOT.US,D,20220902,000000,5.15,5.15,4.95,5,16907,0
+MBOT.US,D,20220906,000000,4.98,5.0121,4.85,4.995,4356,0
+MBOT.US,D,20220907,000000,5.05,5.1799,5,5.01,11945,0
+MBOT.US,D,20220908,000000,4.99,5.28,4.99,5.23,6084,0
+MBOT.US,D,20220909,000000,5.09,5.58,5.09,5.48,19675,0
+MBOT.US,D,20220912,000000,5.5599,6.1,5.52,5.93,36299,0
+MBOT.US,D,20220913,000000,5.77,5.85,5.56,5.65,10925,0
+MBOT.US,D,20220914,000000,5.55,5.89,5.4901,5.7,14466,0
+MBOT.US,D,20220915,000000,5.76,5.88,5.62,5.79,7094,0
+MBOT.US,D,20220916,000000,5.81,5.81,5.68,5.72,7757,0
+MBOT.US,D,20220919,000000,5.64,6.0496,5.5834,5.9,33753,0
+MBOT.US,D,20220920,000000,5.84,5.88,5.55,5.79,11585,0
+MBOT.US,D,20220921,000000,5.73,5.87,5.57,5.71,5587,0
+MBOT.US,D,20220922,000000,5.71,5.7969,5.46,5.47,24440,0
+MBOT.US,D,20220923,000000,5.22,5.22,4.98,4.98,15056,0
+MBOT.US,D,20220926,000000,5.01,5.0201,4.76,4.76,10187,0
+MBOT.US,D,20220927,000000,4.86,4.885,4.57,4.58,19090,0
+MBOT.US,D,20220928,000000,4.5904,4.9218,4.5904,4.86,14115,0
+MBOT.US,D,20220929,000000,4.87,4.88,4.71,4.8,11369,0
+MBOT.US,D,20220930,000000,4.76,4.9111,4.76,4.78,6283,0
+MBOT.US,D,20221003,000000,4.8395,4.86,4.8395,4.84,2233,0
+MBOT.US,D,20221004,000000,4.8549,5.26,4.8549,5.16,11592,0
+MBOT.US,D,20221005,000000,5.2506,5.4747,5.2506,5.31,6697,0
+MBOT.US,D,20221006,000000,5.23,5.5,5.14,5.4,5080,0
+MBOT.US,D,20221007,000000,5.34,5.46,4.91,5.05,9911,0
+MBOT.US,D,20221010,000000,5.01,5.11,4.72,5.11,3361,0
+MBOT.US,D,20221011,000000,4.7101,5.1099,4.7101,4.9,12533,0
+MBOT.US,D,20221012,000000,4.97,4.97,4.81,4.845,2235,0
+MBOT.US,D,20221013,000000,4.7,4.93,4.7,4.87,12286,0
+MBOT.US,D,20221014,000000,4.85,4.85,4.7,4.75,5907,0
+MBOT.US,D,20221017,000000,4.809,4.86,4.72,4.73,6921,0
+MBOT.US,D,20221018,000000,4.75,4.8095,4.7,4.71,7184,0
+MBOT.US,D,20221019,000000,4.7,4.8094,4.65,4.65,10108,0
+MBOT.US,D,20221020,000000,4.745,4.7661,4.63,4.63,1774,0
+MBOT.US,D,20221021,000000,4.24,4.65,4.13,4.35,44530,0
+MBOT.US,D,20221024,000000,4.35,4.3701,4.23,4.23,10195,0
+MBOT.US,D,20221025,000000,4.21,4.35,4.13,4.17,27174,0
+MBOT.US,D,20221026,000000,4.25,4.28,4.13,4.14,10097,0
+MBOT.US,D,20221027,000000,4.1609,4.1609,4.13,4.135,10123,0
+MBOT.US,D,20221028,000000,4.0918,4.25,4.0261,4.13,18692,0
+MBOT.US,D,20221031,000000,4.18,4.2233,3.97,3.99,32015,0
+MBOT.US,D,20221101,000000,4.03,4.04,3.7,3.7,55678,0
+MBOT.US,D,20221102,000000,3.74,3.93,3.67,3.67,23715,0
+MBOT.US,D,20221103,000000,3.63,3.75,3.5101,3.66,7189,0
+MBOT.US,D,20221104,000000,3.745,3.745,3.545,3.57,9789,0
+MBOT.US,D,20221107,000000,3.54,3.55,3.3581,3.45,38037,0
+MBOT.US,D,20221108,000000,3.4755,3.59,3.45,3.46,12017,0
+MBOT.US,D,20221109,000000,3.51,3.63,3.46,3.46,9154,0
+MBOT.US,D,20221110,000000,3.61,3.61,3.4801,3.53,15836,0
+MBOT.US,D,20221111,000000,3.595,3.641,3.54,3.595,11473,0
+MBOT.US,D,20221114,000000,3.6001,3.64,3.6001,3.63,8603,0
+MBOT.US,D,20221115,000000,3.71,4.0999,3.71,4.06,25892,0
+MBOT.US,D,20221116,000000,4.15,4.25,4.0683,4.09,8919,0
+MBOT.US,D,20221117,000000,4,4.0858,3.75,4.04,7722,0
+MBOT.US,D,20221118,000000,4.08,4.08,4.06,4.06,1500,0
+MBOT.US,D,20221121,000000,3.99,4.05,3.785,4.02,9528,0
+MBOT.US,D,20221122,000000,4,4.1203,3.96,4.04,4050,0
+MBOT.US,D,20221123,000000,4.08,4.15,4.04,4.13,2564,0
+MBOT.US,D,20221125,000000,4.15,4.2,4.0501,4.17,5077,0
+MBOT.US,D,20221128,000000,4.24,4.46,4.24,4.35,18381,0
+MBOT.US,D,20221129,000000,4.45,4.59,4.3501,4.59,6832,0
+MBOT.US,D,20221130,000000,4.59,4.6299,4.482,4.55,7179,0
+MBOT.US,D,20221201,000000,4.53,4.59,4.4538,4.59,8947,0
+MBOT.US,D,20221202,000000,4.4808,4.555,4.4808,4.51,5615,0
+MBOT.US,D,20221205,000000,4.53,4.53,4.42,4.48,3193,0
+MBOT.US,D,20221206,000000,4.57,4.65,4.3955,4.5,5952,0
+MBOT.US,D,20221207,000000,4.34,4.4422,4.22,4.25,10445,0
+MBOT.US,D,20221208,000000,4.2367,4.26,4.1,4.1,11384,0
+MBOT.US,D,20221209,000000,4.301,4.3921,4.1384,4.18,9088,0
+MBOT.US,D,20221212,000000,4.27,4.35,4.1367,4.2,9952,0
+MBOT.US,D,20221213,000000,4.25,4.3373,4.14,4.245,9544,0
+MBOT.US,D,20221214,000000,4.22,4.3015,4.15,4.17,5033,0
+MBOT.US,D,20221215,000000,4.21,4.21,4.02,4.02,11072,0
+MBOT.US,D,20221216,000000,4.1031,4.12,3.77,3.77,23852,0
+MBOT.US,D,20221219,000000,3.78,3.975,3.63,3.64,19015,0
+MBOT.US,D,20221220,000000,3.68,3.68,3.47,3.65,28631,0
+MBOT.US,D,20221221,000000,3.6337,3.78,3.61,3.73,23636,0
+MBOT.US,D,20221222,000000,3.7,3.7101,3.3,3.5501,13478,0
+MBOT.US,D,20221223,000000,3.51,3.56,3.326,3.4,19338,0
+MBOT.US,D,20221227,000000,3.36,3.36,3.27,3.29,15377,0
+MBOT.US,D,20221228,000000,3.25,3.312,3,3.06,47046,0
+MBOT.US,D,20221229,000000,3.13,3.18,3.07,3.12,28619,0
+MBOT.US,D,20221230,000000,3.12,3.12,3.01,3.01,30328,0
+MBOT.US,D,20230103,000000,3.0756,3.2,3.0756,3.2,7619,0
+MBOT.US,D,20230104,000000,3.21,3.77,3.21,3.485,24801,0
+MBOT.US,D,20230105,000000,3.46,3.58,3.3955,3.58,7263,0
+MBOT.US,D,20230106,000000,3.63,3.63,3.49,3.54,6275,0
+MBOT.US,D,20230109,000000,3.61,3.7073,3.51,3.51,5473,0
+MBOT.US,D,20230110,000000,3.635,3.78,3.48,3.55,12991,0
+MBOT.US,D,20230111,000000,3.55,3.74,3.55,3.74,5812,0
+MBOT.US,D,20230112,000000,3.76,3.76,3.42,3.64,21723,0
+MBOT.US,D,20230113,000000,3.68,3.69,3.6036,3.67,4816,0
+MBOT.US,D,20230117,000000,3.62,3.62,3.4,3.48,13423,0
+MBOT.US,D,20230118,000000,3.49,3.62,3.13,3.469,20201,0
+MBOT.US,D,20230119,000000,3.34,3.46,3.3,3.3,13149,0
+MBOT.US,D,20230120,000000,3.472,3.4803,3.2,3.36,17575,0
+MBOT.US,D,20230123,000000,3.24,3.368,3.22,3.31,13103,0
+MBOT.US,D,20230124,000000,3.4263,3.5,3.28,3.35,24765,0
+MBOT.US,D,20230125,000000,3.5,3.5,3.25,3.25,20151,0
+MBOT.US,D,20230126,000000,3.3332,3.4899,3.03,3.17,31237,0
+MBOT.US,D,20230127,000000,3.3199,3.32,3.13,3.1901,10305,0
+MBOT.US,D,20230130,000000,3.19,3.2,3.12,3.175,11987,0
+MBOT.US,D,20230131,000000,3.18,3.41,3.06,3.11,13576,0
+MBOT.US,D,20230201,000000,2.97,3.2019,2.97,3.11,57852,0
+MBOT.US,D,20230202,000000,3.2258,3.4,3.17,3.17,37981,0
+MBOT.US,D,20230203,000000,3.18,3.465,3.18,3.34,24581,0
+MBOT.US,D,20230206,000000,3.43,3.48,3.35,3.4,12979,0
+MBOT.US,D,20230207,000000,3.36,3.5899,3.3577,3.44,16036,0
+MBOT.US,D,20230208,000000,3.485,3.5269,3.34,3.34,10774,0
+MBOT.US,D,20230209,000000,3.39,3.4439,3.32,3.34,7857,0
+MBOT.US,D,20230210,000000,3.37,3.38,3.21,3.21,21977,0
+MBOT.US,D,20230213,000000,3.28,3.3799,3.17,3.28,8199,0
+MBOT.US,D,20230214,000000,3.49,3.49,3.2,3.24,12483,0
+MBOT.US,D,20230215,000000,3.36,3.38,3.2,3.21,14729,0
+MBOT.US,D,20230216,000000,3.2,3.39,3.2,3.2701,14324,0
+MBOT.US,D,20230217,000000,3.2701,3.38,3.17,3.17,11165,0
+MBOT.US,D,20230221,000000,3.17,3.185,2.97,2.99,32668,0
+MBOT.US,D,20230222,000000,3.115,3.115,2.77,2.86,35066,0
+MBOT.US,D,20230223,000000,2.88,3.0648,2.67,2.75,26075,0
+MBOT.US,D,20230224,000000,2.88,2.88,2.61,2.61,17697,0
+MBOT.US,D,20230227,000000,2.62,2.94,2.61,2.94,45003,0
+MBOT.US,D,20230228,000000,2.85,2.92,2.82,2.84,10212,0
+MBOT.US,D,20230301,000000,2.805,2.88,2.72,2.8,8293,0
+MBOT.US,D,20230302,000000,2.8,3.04,2.72,3,32498,0
+MBOT.US,D,20230303,000000,3.05,3.05,2.9001,2.9799,17037,0
+MBOT.US,D,20230306,000000,3.01,3.02,2.84,2.99,14888,0
+MBOT.US,D,20230307,000000,2.9125,2.92,2.76,2.7737,23954,0
+MBOT.US,D,20230308,000000,2.74,2.81,2.45,2.56,53161,0
+MBOT.US,D,20230309,000000,2.5,2.58,2.34,2.38,33509,0
+MBOT.US,D,20230310,000000,2.4446,2.45,2.33,2.38,24368,0
+MBOT.US,D,20230313,000000,2.46,2.503,2.2403,2.32,113194,0
+MBOT.US,D,20230314,000000,2.43,2.43,2.13,2.13,34392,0
+MBOT.US,D,20230315,000000,2.1446,2.23,2.12,2.17,9199,0
+MBOT.US,D,20230316,000000,2.23,2.52,2.18,2.51,42294,0
+MBOT.US,D,20230317,000000,2.54,2.54,2.36,2.46,10120,0
+MBOT.US,D,20230320,000000,2.46,2.46,2.25,2.25,30400,0
+MBOT.US,D,20230321,000000,2.271,2.271,2.12,2.14,24121,0
+MBOT.US,D,20230322,000000,2.18,2.4399,2.1201,2.21,33236,0
+MBOT.US,D,20230323,000000,2.29,2.53,2.1554,2.34,17255,0
+MBOT.US,D,20230324,000000,2.365,2.3814,2.2201,2.31,10532,0
+MBOT.US,D,20230327,000000,2.3399,2.3399,2.23,2.32,4662,0
+MBOT.US,D,20230328,000000,2.3081,2.34,2.16,2.25,34842,0
+MBOT.US,D,20230329,000000,2.28,2.4,2.2061,2.34,12237,0
+MBOT.US,D,20230330,000000,2.39,2.4,2.0001,2.21,35201,0
+MBOT.US,D,20230331,000000,2.28,2.28,2.06,2.08,28143,0
+MBOT.US,D,20230403,000000,2.09,2.09,1.86,2.08,103922,0
+MBOT.US,D,20230404,000000,2.03,2.0999,1.91,1.97,24072,0
+MBOT.US,D,20230405,000000,1.97,1.97,1.8601,1.93,23541,0
+MBOT.US,D,20230406,000000,1.89,1.97,1.88,1.88,16847,0
+MBOT.US,D,20230410,000000,1.88,1.97,1.85,1.93,20817,0
+MBOT.US,D,20230411,000000,1.87,1.9301,1.8,1.83,40222,0
+MBOT.US,D,20230412,000000,1.8,1.8799,1.8,1.84,15700,0
+MBOT.US,D,20230413,000000,1.8,1.9099,1.8,1.81,20892,0
+MBOT.US,D,20230414,000000,1.845,1.8451,1.7401,1.78,16067,0
+MBOT.US,D,20230417,000000,1.88,1.88,1.71,1.81,112184,0
+MBOT.US,D,20230418,000000,1.7886,1.93,1.77,1.83,49893,0
+MBOT.US,D,20230419,000000,1.81,1.85,1.74,1.75,32214,0
+MBOT.US,D,20230420,000000,1.8034,1.8034,1.6101,1.62,34088,0
+MBOT.US,D,20230421,000000,1.63,1.67,1.6201,1.64,14516,0
+MBOT.US,D,20230424,000000,1.6,1.64,1.52,1.54,41428,0
+MBOT.US,D,20230425,000000,1.53,1.58,1.5,1.52,25809,0
+MBOT.US,D,20230426,000000,1.5,1.58,1.47,1.525,61408,0
+MBOT.US,D,20230427,000000,1.53,1.666,1.46,1.58,28899,0
+MBOT.US,D,20230428,000000,1.58,1.64,1.4708,1.5,59844,0
+MBOT.US,D,20230501,000000,1.5,1.5699,1.4,1.41,37503,0
+MBOT.US,D,20230502,000000,1.37,1.385,1.26,1.32,43553,0
+MBOT.US,D,20230503,000000,1.4,1.45,1.0701,1.09,196095,0
+MBOT.US,D,20230504,000000,1.15,1.2,1.06,1.1601,65160,0
+MBOT.US,D,20230505,000000,1.24,1.34,1.11,1.11,124969,0
+MBOT.US,D,20230508,000000,1.1666,1.1999,1.08,1.145,62413,0
+MBOT.US,D,20230509,000000,1.15,1.24,1.08,1.1,98797,0
+MBOT.US,D,20230510,000000,1.17,1.26,1,1.06,329828,0
+MBOT.US,D,20230511,000000,1.07,1.139,1.04,1.065,104782,0
+MBOT.US,D,20230512,000000,1.12,1.2,1.07,1.2,117420,0
+MBOT.US,D,20230515,000000,1.2,1.4,1.2,1.2,269598,0
+MBOT.US,D,20230516,000000,1.21,1.24,1.17,1.21,28147,0
+MBOT.US,D,20230517,000000,1.23,1.255,1.15,1.19,23925,0
+MBOT.US,D,20230518,000000,1.3,1.3,1.0666,1.1361,141610,0
+MBOT.US,D,20230519,000000,1.125,1.23,1.1104,1.23,63661,0
+MBOT.US,D,20230522,000000,1.88,4.3699,1.61,3.19,194062133,0
+MBOT.US,D,20230523,000000,2.71,3.47,2.17,2.19,15187108,0
+MBOT.US,D,20230524,000000,2.17,2.19,1.86,1.91,3624220,0
+MBOT.US,D,20230525,000000,1.96,2.35,1.91,2.12,4121943,0
+MBOT.US,D,20230526,000000,2.33,2.49,1.96,2.11,2857379,0
+MBOT.US,D,20230530,000000,2.1,2.13,1.9,2.01,848201,0
+MBOT.US,D,20230531,000000,2.02,2.03,1.8218,1.96,713674,0
+MBOT.US,D,20230601,000000,1.97,2.27,1.91,2.16,930094,0
+MBOT.US,D,20230602,000000,2.26,2.2708,1.65,1.76,3402781,0
+MBOT.US,D,20230605,000000,1.85,2.06,1.77,2.02,999798,0
+MBOT.US,D,20230606,000000,2,2.33,1.97,2.23,1335398,0
+MBOT.US,D,20230607,000000,2.3,2.74,2.26,2.65,2197924,0
+MBOT.US,D,20230608,000000,2.76,2.82,2.45,2.66,1160305,0
+MBOT.US,D,20230609,000000,2.7,2.7,2.506,2.61,504755,0
+MBOT.US,D,20230612,000000,2.62,2.7395,2.57,2.61,557293,0
+MBOT.US,D,20230613,000000,2.62,2.8486,2.59,2.75,745414,0
+MBOT.US,D,20230614,000000,2.73,2.73,2.5,2.59,466358,0
+MBOT.US,D,20230615,000000,2.58,3.04,2.572,2.86,896350,0
+MBOT.US,D,20230616,000000,2.91,3.6299,2.91,3.07,4586299,0
+MBOT.US,D,20230620,000000,3.1,3.13,2.86,3.06,618740,0
+MBOT.US,D,20230621,000000,3.06,3.2899,2.9,3.17,564815,0
+MBOT.US,D,20230622,000000,3.14,3.3195,3.03,3.19,489953,0
+MBOT.US,D,20230623,000000,3.09,3.6099,3.09,3.43,732121,0
+MBOT.US,D,20230626,000000,3.55,3.6596,3.1843,3.45,677019,0
+MBOT.US,D,20230627,000000,3.05,3.13,2.7,2.87,1683679,0
+MBOT.US,D,20230628,000000,2.78,3.02,2.71,2.93,386305,0
+MBOT.US,D,20230629,000000,2.93,2.999,2.7702,2.89,397645,0
+MBOT.US,D,20230630,000000,2.95,2.95,2.65,2.72,629136,0
+MBOT.US,D,20230703,000000,2.7,2.94,2.65,2.94,311652,0
+MBOT.US,D,20230705,000000,2.89,2.969,2.77,2.83,231399,0
+MBOT.US,D,20230706,000000,2.85,2.85,2.56,2.72,282452,0
+MBOT.US,D,20230707,000000,2.62,2.89,2.62,2.78,257153,0
+MBOT.US,D,20230710,000000,2.75,2.94,2.75,2.84,233662,0
+MBOT.US,D,20230711,000000,2.8,2.9,2.75,2.82,224284,0
+MBOT.US,D,20230712,000000,2.85,2.86,2.72,2.75,162914,0
+MBOT.US,D,20230713,000000,2.75,2.79,2.59,2.64,248124,0
+MBOT.US,D,20230714,000000,2.63,2.65,2.4501,2.48,262719,0
+MBOT.US,D,20230717,000000,2.45,2.65,2.412,2.58,134569,0
+MBOT.US,D,20230718,000000,2.55,2.74,2.48,2.68,609859,0
+MBOT.US,D,20230719,000000,2.67,2.6936,2.5654,2.62,174396,0
+MBOT.US,D,20230720,000000,2.59,2.62,2.39,2.43,470441,0
+MBOT.US,D,20230721,000000,2.47,2.5801,2.45,2.53,109646,0
+MBOT.US,D,20230724,000000,2.56,2.56,2.4503,2.49,95484,0
+MBOT.US,D,20230725,000000,2.48,2.545,2.43,2.44,249647,0
+MBOT.US,D,20230726,000000,2.44,2.57,2.44,2.54,71541,0
+MBOT.US,D,20230727,000000,2.5,2.5277,2.32,2.32,169671,0
+MBOT.US,D,20230728,000000,2.35,2.43,2.3,2.38,133613,0
+MBOT.US,D,20230731,000000,2.38,2.47,2.38,2.41,151884,0
+MBOT.US,D,20230801,000000,2.44,2.44,2.38,2.43,49874,0
+MBOT.US,D,20230802,000000,2.38,2.39,2.3103,2.35,88527,0
+MBOT.US,D,20230803,000000,2.34,2.36,2.27,2.29,71119,0
+MBOT.US,D,20230804,000000,2.28,2.41,2.26,2.26,111216,0
+MBOT.US,D,20230807,000000,2.34,2.34,2.18,2.19,103666,0
+MBOT.US,D,20230808,000000,2.14,2.16,2.03,2.11,160503,0
+MBOT.US,D,20230809,000000,2.1,2.1,2.0319,2.07,104919,0
+MBOT.US,D,20230810,000000,2.09,2.12,2.055,2.1,60650,0
+MBOT.US,D,20230811,000000,2.1,2.1,2.05,2.09,56659,0
+MBOT.US,D,20230814,000000,2.12,2.12,2.05,2.08,40346,0
+MBOT.US,D,20230815,000000,2.06,2.15,2.03,2.13,102826,0
+MBOT.US,D,20230816,000000,2.11,2.13,2.04,2.065,51304,0
+MBOT.US,D,20230817,000000,2.06,2.11,2.04,2.07,43077,0
+MBOT.US,D,20230818,000000,2.04,2.07,2.02,2.02,43750,0
+MBOT.US,D,20230821,000000,2.1,2.1,2.02,2.07,44050,0
+MBOT.US,D,20230822,000000,2.1,2.1,2.01,2.06,58110,0
+MBOT.US,D,20230823,000000,2.07,2.07,2.0141,2.05,29255,0
+MBOT.US,D,20230824,000000,2,2.09,1.9101,1.93,75153,0
+MBOT.US,D,20230825,000000,2.01,2.01,1.9,1.92,43447,0
+MBOT.US,D,20230828,000000,1.93,1.98,1.91,1.92,19735,0
+MBOT.US,D,20230829,000000,1.93,2.06,1.93,2.06,53899,0
+MBOT.US,D,20230830,000000,2.04,2.27,2.0321,2.23,130561,0
+MBOT.US,D,20230831,000000,2.25,2.26,2.08,2.19,47608,0
+MBOT.US,D,20230901,000000,2.16,2.24,2.12,2.19,26316,0
+MBOT.US,D,20230905,000000,2.19,2.2,2.1501,2.18,32639,0
+MBOT.US,D,20230906,000000,2.16,2.1799,2.0501,2.14,44655,0
+MBOT.US,D,20230907,000000,2.0972,2.14,2,2.03,34889,0
+MBOT.US,D,20230908,000000,2.03,2.1299,2.03,2.04,32338,0
+MBOT.US,D,20230911,000000,2.06,2.31,2.06,2.2,95291,0
+MBOT.US,D,20230912,000000,2.2,2.2,2.1104,2.12,35561,0
+MBOT.US,D,20230913,000000,2.11,2.2,2.11,2.12,47149,0
+MBOT.US,D,20230914,000000,2.23,2.23,2.07,2.15,54379,0
+MBOT.US,D,20230915,000000,2.11,2.23,1.96,2.23,108688,0
+MBOT.US,D,20230918,000000,2.07,2.1857,1.85,1.85,310309,0
+MBOT.US,D,20230919,000000,1.85,1.94,1.62,1.64,269449,0
+MBOT.US,D,20230920,000000,1.69,1.82,1.38,1.4,531359,0
+MBOT.US,D,20230921,000000,1.42,1.42,1.35,1.375,127347,0
+MBOT.US,D,20230922,000000,1.4,1.41,1.3,1.33,79536,0
+MBOT.US,D,20230925,000000,1.33,1.365,1.2501,1.35,86864,0
+MBOT.US,D,20230926,000000,1.4,1.42,1.31,1.35,65206,0
+MBOT.US,D,20230927,000000,1.35,1.38,1.29,1.31,42900,0
+MBOT.US,D,20230928,000000,1.3,1.3895,1.2601,1.33,67926,0
+MBOT.US,D,20230929,000000,1.34,1.4599,1.33,1.39,79319,0
+MBOT.US,D,20231002,000000,1.38,1.3999,1.33,1.36,17863,0
+MBOT.US,D,20231003,000000,1.34,1.4199,1.2701,1.31,43687,0
+MBOT.US,D,20231004,000000,1.29,1.36,1.29,1.33,38670,0
+MBOT.US,D,20231005,000000,1.33,1.38,1.33,1.36,22707,0
+MBOT.US,D,20231006,000000,1.375,1.39,1.36,1.37,16904,0
+MBOT.US,D,20231009,000000,1.34,1.39,1.31,1.31,26630,0
+MBOT.US,D,20231010,000000,1.31,1.4,1.31,1.4,23390,0
+MBOT.US,D,20231011,000000,1.4,1.43,1.35,1.36,30901,0
+MBOT.US,D,20231012,000000,1.37,1.37,1.2601,1.32,33065,0
+MBOT.US,D,20231013,000000,1.29,1.32,1.2701,1.28,14373,0
+MBOT.US,D,20231016,000000,1.26,1.31,1.26,1.27,24041,0
+MBOT.US,D,20231017,000000,1.39,1.7,1.31,1.46,1020353,0
+MBOT.US,D,20231018,000000,1.42,1.5373,1.3602,1.46,198716,0
+MBOT.US,D,20231019,000000,1.43,1.44,1.3034,1.35,212791,0
+MBOT.US,D,20231020,000000,1.3,1.38,1.3,1.33,42392,0
+MBOT.US,D,20231023,000000,1.3,1.3199,1.25,1.265,67244,0
+MBOT.US,D,20231024,000000,1.27,1.32,1.2,1.26,102771,0
+MBOT.US,D,20231025,000000,1.23,1.26,1.18,1.21,87452,0
+MBOT.US,D,20231026,000000,1.24,1.24,1.13,1.15,112314,0
+MBOT.US,D,20231027,000000,1.18,1.18,1.13,1.16,61442,0
+MBOT.US,D,20231030,000000,1.14,1.18,1.12,1.13,46741,0
+MBOT.US,D,20231031,000000,1.17,1.216,1.11,1.2,181615,0
+MBOT.US,D,20231101,000000,1.22,1.22,1.17,1.185,38278,0
+MBOT.US,D,20231102,000000,1.2,1.3,1.2,1.29,67041,0
+MBOT.US,D,20231103,000000,1.3,1.45,1.3,1.42,88721,0
+MBOT.US,D,20231106,000000,1.44,1.45,1.33,1.37,52330,0
+MBOT.US,D,20231107,000000,1.34,1.41,1.34,1.38,16922,0
+MBOT.US,D,20231108,000000,1.43,1.54,1.3971,1.5,102670,0
+MBOT.US,D,20231109,000000,1.47,1.5,1.37,1.38,64091,0
+MBOT.US,D,20231110,000000,1.43,1.43,1.34,1.36,28791,0
+MBOT.US,D,20231113,000000,1.33,1.36,1.29,1.34,76590,0
+MBOT.US,D,20231114,000000,1.36,1.42,1.36,1.385,30047,0
+MBOT.US,D,20231115,000000,1.39,1.4501,1.38,1.42,38175,0
+MBOT.US,D,20231116,000000,1.42,1.42,1.35,1.35,15367,0
+MBOT.US,D,20231117,000000,1.4,1.4,1.35,1.38,18898,0
+MBOT.US,D,20231120,000000,1.38,1.47,1.36,1.37,66128,0
+MBOT.US,D,20231121,000000,1.35,1.42,1.34,1.35,60649,0
+MBOT.US,D,20231122,000000,1.49,1.49,1.32,1.32,46915,0
+MBOT.US,D,20231124,000000,1.32,1.45,1.32,1.38,58234,0
+MBOT.US,D,20231127,000000,1.4,1.4,1.33,1.36,42820,0
+MBOT.US,D,20231128,000000,1.37,1.38,1.31,1.31,55757,0
+MBOT.US,D,20231129,000000,1.32,1.36,1.23,1.26,64969,0
+MBOT.US,D,20231130,000000,1.27,1.3294,1.24,1.26,79028,0
+MBOT.US,D,20231201,000000,1.25,1.3,1.245,1.29,66479,0
+MBOT.US,D,20231204,000000,1.29,1.3,1.2401,1.28,21961,0
+MBOT.US,D,20231205,000000,1.27,1.2899,1.21,1.22,53366,0
+MBOT.US,D,20231206,000000,1.25,1.26,1.2,1.21,39999,0
+MBOT.US,D,20231207,000000,1.27,1.27,1.19,1.22,209710,0
+MBOT.US,D,20231208,000000,1.22,1.25,1.2101,1.25,30800,0
+MBOT.US,D,20231211,000000,1.22,1.24,1.19,1.21,33765,0
+MBOT.US,D,20231212,000000,1.2,1.219,1.2,1.2,23897,0
+MBOT.US,D,20231213,000000,1.2,1.25,1.2,1.23,57356,0
+MBOT.US,D,20231214,000000,1.24,1.3737,1.24,1.27,200111,0
+MBOT.US,D,20231215,000000,1.32,1.3391,1.26,1.31,54831,0
+MBOT.US,D,20231218,000000,1.29,1.36,1.29,1.33,64781,0
+MBOT.US,D,20231219,000000,1.35,1.44,1.35,1.41,112352,0
+MBOT.US,D,20231220,000000,1.41,1.42,1.35,1.36,56517,0
+MBOT.US,D,20231221,000000,1.31,1.3999,1.31,1.37,40463,0
+MBOT.US,D,20231222,000000,1.38,1.38,1.3006,1.36,54264,0
+MBOT.US,D,20231226,000000,1.33,1.3698,1.3,1.33,48874,0
+MBOT.US,D,20231227,000000,1.32,1.3517,1.3,1.32,48481,0
+MBOT.US,D,20231228,000000,1.6,2.23,1.58,2.05,46132007,0
+MBOT.US,D,20231229,000000,1.53,1.78,1.52,1.64,4499449,0
+MBOT.US,D,20240102,000000,1.63,1.63,1.32,1.33,1018315,0
+MBOT.US,D,20240103,000000,1.4,1.4111,1.33,1.39,278605,0
+MBOT.US,D,20240104,000000,1.4,1.46,1.35,1.44,296598,0
+MBOT.US,D,20240105,000000,1.44,1.44,1.38,1.38,115904,0
+MBOT.US,D,20240108,000000,1.38,1.4195,1.35,1.36,166718,0
+MBOT.US,D,20240109,000000,1.4,1.45,1.37,1.43,151313,0
+MBOT.US,D,20240110,000000,1.43,1.46,1.4,1.42,95196,0
+MBOT.US,D,20240111,000000,1.44,1.44,1.38,1.4,92448,0
+MBOT.US,D,20240112,000000,1.41,1.42,1.35,1.36,134726,0
+MBOT.US,D,20240116,000000,1.38,1.38,1.25,1.26,379084,0
+MBOT.US,D,20240117,000000,1.24,1.26,1.21,1.26,143854,0
+MBOT.US,D,20240118,000000,1.27,1.3502,1.27,1.34,171812,0
+MBOT.US,D,20240119,000000,1.36,1.36,1.3016,1.34,68572,0
+MBOT.US,D,20240122,000000,1.36,1.36,1.3,1.3,103596,0
+MBOT.US,D,20240123,000000,1.3,1.33,1.2702,1.29,76383,0
+MBOT.US,D,20240124,000000,1.3,1.3,1.28,1.28,56032,0
+MBOT.US,D,20240125,000000,1.27,1.2809,1.23,1.23,79795,0
+MBOT.US,D,20240126,000000,1.23,1.2799,1.23,1.27,39467,0
+MBOT.US,D,20240129,000000,1.29,1.4,1.29,1.395,180963,0
+MBOT.US,D,20240130,000000,1.36,1.375,1.3,1.32,161158,0
+MBOT.US,D,20240131,000000,1.32,1.33,1.28,1.29,87862,0
+MBOT.US,D,20240201,000000,1.32,1.32,1.26,1.29,76476,0
+MBOT.US,D,20240202,000000,1.29,1.29,1.2,1.21,209967,0
+MBOT.US,D,20240205,000000,1.23,1.25,1.15,1.24,159879,0
+MBOT.US,D,20240206,000000,1.21,1.2498,1.19,1.2,101880,0
+MBOT.US,D,20240207,000000,1.19,1.24,1.19,1.22,87701,0
+MBOT.US,D,20240208,000000,1.21,1.2403,1.2,1.23,61616,0
+MBOT.US,D,20240209,000000,1.23,1.29,1.22,1.27,54062,0
+MBOT.US,D,20240212,000000,1.27,1.27,1.23,1.24,103663,0
+MBOT.US,D,20240213,000000,1.19,1.25,1.19,1.21,54660,0
+MBOT.US,D,20240214,000000,1.22,1.2264,1.2,1.21,35936,0
+MBOT.US,D,20240215,000000,1.24,1.29,1.2295,1.29,67779,0
+MBOT.US,D,20240216,000000,1.25,1.3,1.25,1.29,69029,0
+MBOT.US,D,20240220,000000,1.28,1.29,1.2401,1.26,39383,0
+MBOT.US,D,20240221,000000,1.25,1.29,1.25,1.28,38140,0
+MBOT.US,D,20240222,000000,1.26,1.28,1.25,1.2684,66505,0
+MBOT.US,D,20240223,000000,1.28,1.28,1.25,1.2596,26462,0
+MBOT.US,D,20240226,000000,1.3,1.3,1.22,1.25,64731,0
+MBOT.US,D,20240227,000000,1.25,1.32,1.25,1.315,179233,0
+MBOT.US,D,20240228,000000,1.35,1.35,1.28,1.31,80704,0
+MBOT.US,D,20240229,000000,1.33,1.34,1.28,1.28,78083,0
+MBOT.US,D,20240301,000000,1.29,1.33,1.26,1.3,75171,0
+MBOT.US,D,20240304,000000,1.36,1.36,1.26,1.34,79145,0
+MBOT.US,D,20240305,000000,1.34,1.34,1.28,1.3,96348,0
+MBOT.US,D,20240306,000000,1.29,1.32,1.26,1.31,80177,0
+MBOT.US,D,20240307,000000,1.33,1.33,1.24,1.28,121560,0
+MBOT.US,D,20240308,000000,1.28,1.3,1.27,1.28,47630,0
+MBOT.US,D,20240311,000000,1.28,1.3,1.25,1.3,76304,0
+MBOT.US,D,20240312,000000,1.31,1.3199,1.26,1.26,57701,0
+MBOT.US,D,20240313,000000,1.25,1.27,1.2,1.21,130104,0
+MBOT.US,D,20240314,000000,1.2,1.2107,1.12,1.13,181148,0
+MBOT.US,D,20240315,000000,1.13,1.1899,1.11,1.11,245551,0
+MBOT.US,D,20240318,000000,1.12,1.1685,1.08,1.09,87678,0
+MBOT.US,D,20240319,000000,1.11,1.14,1.09,1.09,75661,0
+MBOT.US,D,20240320,000000,1.1,1.15,1.1,1.13,41686,0
+MBOT.US,D,20240321,000000,1.14,1.15,1.12,1.15,78961,0
+MBOT.US,D,20240322,000000,1.13,1.19,1.1,1.19,68153,0
+MBOT.US,D,20240325,000000,1.19,1.2186,1.15,1.17,67565,0
+MBOT.US,D,20240326,000000,1.15,1.16,1.11,1.125,41948,0
+MBOT.US,D,20240327,000000,1.15,1.18,1.13,1.15,37456,0
+MBOT.US,D,20240328,000000,1.13,1.25,1.13,1.23,206864,0
+MBOT.US,D,20240401,000000,1.35,1.35,1.22,1.33,220837,0
+MBOT.US,D,20240402,000000,1.32,1.33,1.2101,1.22,99606,0
+MBOT.US,D,20240403,000000,1.24,1.2625,1.2108,1.26,39079,0
+MBOT.US,D,20240404,000000,1.26,1.3,1.22,1.26,40665,0
+MBOT.US,D,20240405,000000,1.24,1.26,1.21,1.23,73840,0
+MBOT.US,D,20240408,000000,1.21,1.24,1.16,1.17,63866,0
+MBOT.US,D,20240409,000000,1.18,1.18,1.1,1.13,145758,0
+MBOT.US,D,20240410,000000,1.14,1.14,1.09,1.11,75463,0
+MBOT.US,D,20240411,000000,1.14,1.14,1.06,1.08,131810,0
+MBOT.US,D,20240412,000000,1.1,1.1,1.01,1.01,128648,0
+MBOT.US,D,20240415,000000,1.06,1.1,1.01,1.03,179780,0
+MBOT.US,D,20240416,000000,1.03,1.05,0.93,0.9488,254445,0
+MBOT.US,D,20240417,000000,0.94,0.9525,0.8815,0.9,237867,0
+MBOT.US,D,20240418,000000,0.885,0.9497,0.8601,0.89,211787,0
+MBOT.US,D,20240419,000000,0.8875,0.8875,0.8618,0.865,92954,0
+MBOT.US,D,20240422,000000,0.891,0.9,0.866,0.8875,125298,0
+MBOT.US,D,20240423,000000,0.865,0.9,0.865,0.8799,88648,0
+MBOT.US,D,20240424,000000,0.9,0.9,0.865,0.891,82757,0
+MBOT.US,D,20240425,000000,0.87,0.9099,0.863,0.8632,74549,0
+MBOT.US,D,20240426,000000,0.87,0.889,0.861,0.88,31899,0
+MBOT.US,D,20240429,000000,0.8886,1.01,0.8801,0.949,360467,0
+MBOT.US,D,20240430,000000,0.9411,0.95,0.92,0.9225,47710,0
+MBOT.US,D,20240501,000000,0.935,0.99,0.92,0.96,76768,0
+MBOT.US,D,20240502,000000,0.94,1,0.9302,0.9985,68410,0
+MBOT.US,D,20240503,000000,0.995032,0.9982,0.9702,0.9798,37893,0
+MBOT.US,D,20240506,000000,0.97,0.99,0.9604,0.97,51507,0
+MBOT.US,D,20240507,000000,0.97,0.9987,0.9527,0.9528,42830,0
+MBOT.US,D,20240508,000000,0.97,0.97,0.9105,0.9105,53657,0
+MBOT.US,D,20240509,000000,0.9146,0.93668,0.91,0.92,24204,0
+MBOT.US,D,20240510,000000,0.93,0.93,0.91,0.923286,51108,0
+MBOT.US,D,20240513,000000,0.94,0.9784,0.9182,0.9276,64140,0
+MBOT.US,D,20240514,000000,0.9402,0.949,0.919,0.949,69084,0
+MBOT.US,D,20240515,000000,0.9267,0.9399,0.9191,0.9301,43984,0
+MBOT.US,D,20240516,000000,0.93,0.9677,0.9199,0.9675,52832,0
+MBOT.US,D,20240517,000000,0.97,0.97,0.9396,0.9401,49184,0
+MBOT.US,D,20240520,000000,0.96,1.02,0.9501,0.9997,206039,0
+MBOT.US,D,20240521,000000,0.9895,0.9996,0.9868,0.99,19065,0
+MBOT.US,D,20240522,000000,0.9866,1.0873,0.9866,1.08,170667,0
+MBOT.US,D,20240523,000000,1.07,1.09,1.0275,1.051,82294,0
+MBOT.US,D,20240524,000000,1.07,1.07,1,1.02,50475,0
+MBOT.US,D,20240528,000000,1.02,1.04,1.01,1.02,42309,0
+MBOT.US,D,20240529,000000,1.03,1.0399,1.01,1.02,38913,0
+MBOT.US,D,20240530,000000,1.03,1.0396,1,1,96565,0
+MBOT.US,D,20240531,000000,1,1.02,0.99,1,27232,0
+MBOT.US,D,20240603,000000,1.2,2.3499,1.2,1.38,151008523,0
+MBOT.US,D,20240604,000000,1.3,1.34,1.11,1.14,4736242,0
+MBOT.US,D,20240605,000000,1.06,1.22,1.05,1.16,2046403,0
+MBOT.US,D,20240606,000000,1.13,1.25,1.11,1.15,1046374,0
+MBOT.US,D,20240607,000000,1.17,1.17,1.05,1.08,808320,0
+MBOT.US,D,20240610,000000,1.08,1.14,1.01,1.1,550190,0
+MBOT.US,D,20240611,000000,1.14,1.14,1.04,1.07,468610,0
+MBOT.US,D,20240612,000000,1.06,1.1099,1.05,1.09,271968,0
+MBOT.US,D,20240613,000000,1.1,1.1,1.05,1.08,213834,0
+MBOT.US,D,20240614,000000,1.09,1.1,1.0699,1.08,150072,0
+MBOT.US,D,20240617,000000,1.1,1.1,1.03,1.04,298441,0
+MBOT.US,D,20240618,000000,1.04,1.06,1.02,1.02,233408,0
+MBOT.US,D,20240620,000000,1,1.04,1,1.02,252156,0
+MBOT.US,D,20240621,000000,1.01,1.04,1.01,1.04,159071,0
+MBOT.US,D,20240624,000000,1.04,1.05,1.02,1.04,85053,0
+MBOT.US,D,20240625,000000,1.05,1.05,1.02,1.03,113291,0
+MBOT.US,D,20240626,000000,1.02,1.021,0.994,1,149589,0
+MBOT.US,D,20240627,000000,1.01,1.05,1,1.03,64418,0
+MBOT.US,D,20240628,000000,1.03,1.05,1.02,1.02,56503,0
+MBOT.US,D,20240701,000000,1.02,1.02,0.98,1.01,128481,0
+MBOT.US,D,20240702,000000,0.97,0.9993,0.963,0.99,182335,0
+MBOT.US,D,20240703,000000,0.9905,1.11,0.9905,1.05,860914,0
+MBOT.US,D,20240705,000000,1.03,1.07,1.03,1.065,67432,0
+MBOT.US,D,20240708,000000,1.12,1.12,1.06,1.08,267401,0
+MBOT.US,D,20240709,000000,1.08,1.08,1.07,1.08,118303,0
+MBOT.US,D,20240710,000000,1.07,1.085,1.06,1.07,124853,0
+MBOT.US,D,20240711,000000,1.07,1.09,1.06,1.06,181614,0
+MBOT.US,D,20240712,000000,1.07,1.0902,1.06,1.08,157760,0
+MBOT.US,D,20240715,000000,1.08,1.1,1.08,1.095,154779,0
+MBOT.US,D,20240716,000000,1.1,1.12,1.09,1.095,197955,0
+MBOT.US,D,20240717,000000,1.09,1.1,1.05,1.07,141650,0
+MBOT.US,D,20240718,000000,1.11,1.11,1.065,1.08,172409,0
+MBOT.US,D,20240719,000000,1.08,1.08,1.05,1.05,83043,0
+MBOT.US,D,20240722,000000,1.09,1.1495,1.05,1.06,863332,0
+MBOT.US,D,20240723,000000,1.07,1.0798,1.05,1.07,187096,0
+MBOT.US,D,20240724,000000,1.09,1.09,1.015,1.02,251683,0
+MBOT.US,D,20240725,000000,1.04,1.05,0.98,0.9899,246698,0
+MBOT.US,D,20240726,000000,1.03,1.04,1.01,1.04,120352,0
+MBOT.US,D,20240729,000000,1.05,1.07,1.02,1.04,139299,0
+MBOT.US,D,20240730,000000,1.05,1.06,0.99,1,212304,0
+MBOT.US,D,20240731,000000,1.02,1.02,0.99,1,108287,0
+MBOT.US,D,20240801,000000,1,1.0105,0.911,0.9725,234767,0
+MBOT.US,D,20240802,000000,0.9636,0.9636,0.911,0.922,196527,0
+MBOT.US,D,20240805,000000,0.92,0.92,0.850101,0.8846,247985,0
+MBOT.US,D,20240806,000000,0.9095,0.9582,0.8851,0.9582,107687,0
+MBOT.US,D,20240807,000000,0.9795,0.9795,0.9375,0.9526,87095,0
+MBOT.US,D,20240808,000000,0.972,0.972,0.91,0.9433,77305,0
+MBOT.US,D,20240809,000000,0.951,0.9713,0.9509,0.960049,40122,0
+MBOT.US,D,20240812,000000,0.971,0.98,0.94,0.9747,109927,0
+MBOT.US,D,20240813,000000,0.971,1.04,0.971,1,210370,0
+MBOT.US,D,20240814,000000,1.05,1.05,0.98,0.99,79501,0
+MBOT.US,D,20240815,000000,1,1.04,0.9997,1,127326,0
+MBOT.US,D,20240816,000000,0.9748,1.05,0.9748,1.02,98552,0
+MBOT.US,D,20240819,000000,1.04,1.04,1.01,1.03,133774,0
+MBOT.US,D,20240820,000000,1.05,1.06,1.01,1.03,65561,0
+MBOT.US,D,20240821,000000,1.01,1.0499,1.01,1.04,54652,0
+MBOT.US,D,20240822,000000,1,1.04,0.97,0.975,479754,0
+MBOT.US,D,20240823,000000,0.97,1.01,0.97,1.0095,113508,0
+MBOT.US,D,20240826,000000,1.01,1.01,0.97805,0.9784,89949,0
+MBOT.US,D,20240827,000000,0.99,0.9942,0.97,0.9792,65016,0
+MBOT.US,D,20240828,000000,0.98,0.99,0.93,0.9472,106882,0
+MBOT.US,D,20240829,000000,0.938,0.95,0.912,0.92,199908,0
+MBOT.US,D,20240830,000000,0.915,0.935,0.88,0.88,185933,0
+MBOT.US,D,20240903,000000,0.9135,0.9135,0.8636,0.8682,92923,0
+MBOT.US,D,20240904,000000,0.864,0.8778,0.825,0.8264,147020,0
+MBOT.US,D,20240905,000000,0.8303,0.88,0.82,0.8771,195221,0
+MBOT.US,D,20240906,000000,0.876,0.9,0.87,0.8761,53799,0
+MBOT.US,D,20240909,000000,0.87,0.9199,0.87,0.9049,29481,0
+MBOT.US,D,20240910,000000,0.89,0.9193,0.89,0.901,36553,0
+MBOT.US,D,20240911,000000,0.92,0.9399,0.91,0.9276,59580,0
+MBOT.US,D,20240912,000000,0.93,0.965,0.9201,0.9597,124735,0
+MBOT.US,D,20240913,000000,0.9675,0.9984,0.9592,0.99,80644,0
+MBOT.US,D,20240916,000000,0.995,0.9999,0.96,0.96,52096,0
+MBOT.US,D,20240917,000000,1.02,1.03,0.92,0.9371,239315,0
+MBOT.US,D,20240918,000000,0.94,0.954459,0.912,0.9254,56332,0
+MBOT.US,D,20240919,000000,0.9173,0.95,0.88,0.883,143266,0
+MBOT.US,D,20240920,000000,0.89,0.9229,0.87,0.881,100795,0
+MBOT.US,D,20240923,000000,0.87,0.8999,0.85,0.85,118912,0
+MBOT.US,D,20240924,000000,0.8698,0.8963,0.85,0.8558,89672,0
+MBOT.US,D,20240925,000000,0.87,0.8705,0.86,0.86,64483,0
+MBOT.US,D,20240926,000000,0.88,0.9,0.86,0.8611,58228,0
+MBOT.US,D,20240927,000000,0.8579,0.9,0.8579,0.8611,63576,0
+MBOT.US,D,20240930,000000,0.91,0.91,0.87005,0.894,167300,0
+MBOT.US,D,20241001,000000,0.92,0.92,0.88,0.8824,64203,0
+MBOT.US,D,20241002,000000,0.8824,0.9102,0.8824,0.9101,87873,0
+MBOT.US,D,20241003,000000,0.89,0.91,0.885,0.9002,32435,0
+MBOT.US,D,20241004,000000,0.9077,0.91,0.9,0.9011,56528,0
+MBOT.US,D,20241007,000000,0.91,0.979,0.9013,0.92,107372,0
+MBOT.US,D,20241008,000000,0.92,1.0484,0.92,1.02,201075,0
+MBOT.US,D,20241009,000000,1.04,1.04,0.9633,1.01,235089,0
+MBOT.US,D,20241010,000000,1,1.01,0.97,0.9748,76634,0
+MBOT.US,D,20241011,000000,0.9659,1.02,0.961,0.9836,86079,0
+MBOT.US,D,20241014,000000,1,1.01,0.96,0.9614,81417,0
+MBOT.US,D,20241015,000000,1.04,1.09,0.92,0.9644,1777057,0
+MBOT.US,D,20241016,000000,0.9628,1.01,0.9627,1,300974,0
+MBOT.US,D,20241017,000000,0.98,0.9911,0.8807,0.965,387034,0
+MBOT.US,D,20241018,000000,0.9565,0.9805,0.9251,0.98,103826,0
+MBOT.US,D,20241021,000000,0.98,1,0.960001,0.9956,129745,0
+MBOT.US,D,20241022,000000,0.9433,1.02,0.9433,0.9952,202565,0
+MBOT.US,D,20241023,000000,1,1.025,0.9793,1.01,194481,0
+MBOT.US,D,20241024,000000,1.03,1.03,0.95,0.9602,207018,0
+MBOT.US,D,20241025,000000,0.96,0.999,0.96,0.9768,95613,0
+MBOT.US,D,20241028,000000,1.01,1.02,0.95,0.9741,210540,0
+MBOT.US,D,20241029,000000,0.95,1.01,0.95,0.9503,133105,0
+MBOT.US,D,20241030,000000,0.9515,0.9699,0.935,0.944,132984,0
+MBOT.US,D,20241031,000000,0.93,0.97,0.93,0.9548,63256,0
+MBOT.US,D,20241101,000000,0.96,0.985,0.94,0.9461,43366,0
+MBOT.US,D,20241104,000000,0.955,0.955,0.925,0.9251,76678,0
+MBOT.US,D,20241105,000000,0.925,0.9544,0.9211,0.9401,62575,0
+MBOT.US,D,20241106,000000,0.9401,0.95,0.921,0.9444,81205,0
+MBOT.US,D,20241107,000000,0.95,0.9547,0.93,0.9431,98204,0
+MBOT.US,D,20241108,000000,0.951,1.05,0.951,1.02,456370,0
+MBOT.US,D,20241111,000000,1.05,1.05,1,1.01,348083,0
+MBOT.US,D,20241112,000000,0.992,1.05,0.992,1.01,226665,0
+MBOT.US,D,20241113,000000,1.01,1.01,0.961,0.997,115457,0
+MBOT.US,D,20241114,000000,0.99,1.05,0.9124,0.95,170473,0
+MBOT.US,D,20241115,000000,0.98,0.98,0.9017,0.9269,134373,0
+MBOT.US,D,20241118,000000,0.93,0.93,0.8901,0.9025,99434,0
+MBOT.US,D,20241119,000000,0.922,0.94,0.91,0.924,53527,0
+MBOT.US,D,20241120,000000,0.924,0.940399,0.8934,0.92,107617,0
+MBOT.US,D,20241121,000000,0.95,0.95,0.89,0.9297,99896,0
+MBOT.US,D,20241122,000000,0.939,0.989,0.9114,0.98,128168,0
+MBOT.US,D,20241125,000000,0.99,1.02,0.98,0.9899,261559,0
+MBOT.US,D,20241126,000000,0.9797,1.03,0.9797,0.99,119107,0
+MBOT.US,D,20241127,000000,0.99,1.02,0.9631,0.972,115743,0
+MBOT.US,D,20241129,000000,0.99,1.02,0.9533,0.9742,120259,0
+MBOT.US,D,20241202,000000,0.99,1.04,0.985,1,173387,0
+MBOT.US,D,20241203,000000,1,1.01,0.994,1.01,56286,0
+MBOT.US,D,20241204,000000,1.01,1.04,0.972,0.99,325601,0
+MBOT.US,D,20241205,000000,0.9721,1,0.9307,0.9516,171485,0
+MBOT.US,D,20241206,000000,0.98,1,0.96505,0.9777,114206,0
+MBOT.US,D,20241209,000000,1,1.03,0.9801,1.01,188485,0
+MBOT.US,D,20241210,000000,1.01,1.01,0.971,1,646381,0
+MBOT.US,D,20241211,000000,1.02,1.04,1,1.02,327879,0
+MBOT.US,D,20241212,000000,1.03,1.0386,0.9901,0.9993,156419,0
+MBOT.US,D,20241213,000000,1,1.03,0.99,1,134806,0
+MBOT.US,D,20241216,000000,1,1.02,0.99,1,151887,0
+MBOT.US,D,20241217,000000,1.02,1.02,0.985,1.01,117993,0
+MBOT.US,D,20241218,000000,1.02,1.03,0.97,0.9727,198427,0
+MBOT.US,D,20241219,000000,0.98,0.99,0.9301,0.9735,277408,0
+MBOT.US,D,20241220,000000,0.96,1,0.96,0.9745,162119,0
+MBOT.US,D,20241223,000000,0.9662,1,0.962,0.9701,131481,0
+MBOT.US,D,20241224,000000,0.9739,0.9999,0.9739,0.997,89936,0
+MBOT.US,D,20241226,000000,1,1.01,0.99,1,333084,0
+MBOT.US,D,20241227,000000,1.04,1.14,1.035,1.11,2694387,0
+MBOT.US,D,20241230,000000,1.25,1.25,1.11,1.18,3500637,0
+MBOT.US,D,20241231,000000,1.34,1.34,1.08,1.12,2847516,0
+MBOT.US,D,20250102,000000,1.14,1.18,1.11,1.14,870226,0
+MBOT.US,D,20250103,000000,1.18,2.25,1.15,2.14,25650150,0
+MBOT.US,D,20250106,000000,2.77,3.38,2.37,2.84,63481177,0
+MBOT.US,D,20250107,000000,2.75,2.99,2.38,2.83,9190751,0
+MBOT.US,D,20250108,000000,2.315,2.33,1.67,1.87,8731757,0
+MBOT.US,D,20250110,000000,1.92,2.1,1.75,1.93,3899488,0
+MBOT.US,D,20250113,000000,1.78,1.88,1.69,1.78,2783206,0
+MBOT.US,D,20250114,000000,1.82,1.93,1.44,1.54,4403372,0
+MBOT.US,D,20250115,000000,1.55,1.87,1.5,1.79,4705313,0
+MBOT.US,D,20250116,000000,1.83,1.91,1.75,1.78,1967384,0
+MBOT.US,D,20250117,000000,1.7,1.7601,1.59,1.64,2459740,0
+MBOT.US,D,20250121,000000,1.82,1.82,1.65,1.82,2152166,0
+MBOT.US,D,20250122,000000,1.84,2.3899,1.84,1.99,9696882,0
+MBOT.US,D,20250123,000000,2.13,2.16,1.88,1.91,4073295,0
+MBOT.US,D,20250124,000000,2.02,2.27,1.97,2.03,5538540,0
+MBOT.US,D,20250127,000000,1.98,2.08,1.9,2,2958571,0
+MBOT.US,D,20250128,000000,2.02,2.198,1.89,1.93,3692421,0
+MBOT.US,D,20250129,000000,1.93,1.945,1.75,1.8,2375886,0
+MBOT.US,D,20250130,000000,1.82,1.8799,1.71,1.85,1996691,0
+MBOT.US,D,20250131,000000,1.96,2.01,1.775,1.84,2186361,0
+MBOT.US,D,20250203,000000,1.71,1.87,1.71,1.81,1066240,0
+MBOT.US,D,20250204,000000,1.82,2.105,1.81,2.06,2930527,0
+MBOT.US,D,20250205,000000,2.04,2.085,1.965,2.04,1901292,0
+MBOT.US,D,20250206,000000,2.05,2.34,1.97,2.17,4533092,0
+MBOT.US,D,20250207,000000,2.27,2.66,2.23,2.55,5662800,0
+MBOT.US,D,20250210,000000,2.27,2.315,2.01,2.31,20199009,0
+MBOT.US,D,20250211,000000,2.24,2.28,2.03,2.03,3964822,0
+MBOT.US,D,20250212,000000,2.01,2.16,2,2.15,2119380,0
+MBOT.US,D,20250213,000000,2.195,2.21,2.07,2.16,2521404,0
+MBOT.US,D,20250214,000000,2.14,2.18,1.94,1.99,4263610,0
+MBOT.US,D,20250218,000000,2.02,2.0678,1.91,1.92,2445000,0
+MBOT.US,D,20250219,000000,1.91,1.93,1.725,1.74,3672949,0
+MBOT.US,D,20250220,000000,1.7,1.745,1.64,1.71,1913272,0
+MBOT.US,D,20250221,000000,1.74,1.74,1.59,1.59,1751154,0
+MBOT.US,D,20250224,000000,1.6,1.635,1.52,1.56,1992878,0
+MBOT.US,D,20250225,000000,1.56,1.67,1.44,1.52,1964972,0
+MBOT.US,D,20250226,000000,1.57,1.63,1.535,1.57,1102132,0
+MBOT.US,D,20250227,000000,1.6,1.61,1.48,1.48,1008518,0
+MBOT.US,D,20250228,000000,1.41,1.455,1.35,1.41,1443180,0
+MBOT.US,D,20250303,000000,1.43,1.475,1.32,1.36,1151726,0
+MBOT.US,D,20250304,000000,1.29,1.41,1.25,1.36,1261927,0
+MBOT.US,D,20250305,000000,1.37,1.415,1.3301,1.4,701015,0
+MBOT.US,D,20250306,000000,1.38,1.43,1.35,1.39,708604,0
+MBOT.US,D,20250307,000000,1.43,1.46,1.34,1.45,564734,0
+MBOT.US,D,20250310,000000,1.44,1.44,1.34,1.37,843009,0
+MBOT.US,D,20250311,000000,1.37,1.47,1.36,1.42,631977,0
+MBOT.US,D,20250312,000000,1.47,1.55,1.43,1.53,978389,0
+MBOT.US,D,20250313,000000,1.53,1.535,1.43,1.44,473050,0
+MBOT.US,D,20250314,000000,1.47,1.55,1.46,1.54,529826,0
+MBOT.US,D,20250317,000000,1.55,1.7,1.545,1.66,1186258,0
+MBOT.US,D,20250318,000000,1.69,1.73,1.58,1.71,1185486,0
+MBOT.US,D,20250319,000000,1.73,1.75,1.67,1.67,708287,0
+MBOT.US,D,20250320,000000,1.605,1.805,1.6,1.66,980459,0
+MBOT.US,D,20250321,000000,1.65,1.77,1.65,1.7,1162822,0
+MBOT.US,D,20250324,000000,1.73,1.765,1.58,1.6,1651028,0
+MBOT.US,D,20250325,000000,1.6,1.67,1.57,1.59,763147,0
+MBOT.US,D,20250326,000000,1.6,1.61,1.48,1.52,1217119,0
+MBOT.US,D,20250327,000000,1.54,1.54,1.45,1.53,749520,0
+MBOT.US,D,20250328,000000,1.5,1.5,1.43,1.46,507407,0
+MBOT.US,D,20250331,000000,1.42,1.525,1.41,1.51,416675,0
+MBOT.US,D,20250401,000000,1.52,1.525,1.47,1.49,391674,0
+MBOT.US,D,20250402,000000,1.49,1.7299,1.48,1.7,1611459,0
+MBOT.US,D,20250403,000000,1.59,1.6457,1.5602,1.57,698033,0
+MBOT.US,D,20250404,000000,1.53,1.5439,1.35,1.49,1032467,0
+MBOT.US,D,20250407,000000,1.4,1.5888,1.37,1.51,960506,0
+MBOT.US,D,20250408,000000,1.53,1.55,1.35,1.39,906734,0
+MBOT.US,D,20250409,000000,1.79,2.11,1.48,1.65,33404503,0
+MBOT.US,D,20250410,000000,1.7,1.94,1.64,1.79,7833510,0
+MBOT.US,D,20250411,000000,1.86,2.38,1.83,2.23,11904670,0
+MBOT.US,D,20250414,000000,2.31,2.31,2.03,2.28,4498176,0
+MBOT.US,D,20250415,000000,2.17,2.6,2.13,2.55,8228063,0
+MBOT.US,D,20250416,000000,2.5,2.62,2.342688,2.46,4288719,0
+MBOT.US,D,20250417,000000,2.49,2.6398,2.37,2.49,2892845,0
+MBOT.US,D,20250421,000000,2.47,2.5322,2.21,2.23,2057342,0
+MBOT.US,D,20250422,000000,2.27,2.32,2.04,2.05,2620106,0
+MBOT.US,D,20250423,000000,2.13,2.2699,2.05,2.08,2157353,0
+MBOT.US,D,20250424,000000,2.1,2.49,2.09,2.43,3493984,0
+MBOT.US,D,20250425,000000,2.675,2.78,2.37,2.61,5041091,0
+MBOT.US,D,20250428,000000,2.61,2.73,2.51,2.69,2152906,0
+MBOT.US,D,20250429,000000,2.68,2.6986,2.6,2.62,1112457,0
+MBOT.US,D,20250430,000000,2.53,2.57,2.39,2.47,1527383,0
+MBOT.US,D,20250501,000000,2.491,2.535,2.41,2.42,731311,0
+MBOT.US,D,20250502,000000,2.44,2.52,2.35,2.39,1147932,0
+MBOT.US,D,20250505,000000,2.37,2.54,2.36,2.5,1168841,0
+MBOT.US,D,20250506,000000,2.465,2.5,2.4,2.44,674594,0
+MBOT.US,D,20250507,000000,2.44,2.52,2.38,2.51,1095420,0
+MBOT.US,D,20250508,000000,2.55,2.8299,2.46,2.56,3081238,0
+MBOT.US,D,20250509,000000,2.58,2.63,2.465,2.52,1108459,0
+MBOT.US,D,20250512,000000,2.6,2.65,2.52,2.55,1694608,0
+MBOT.US,D,20250513,000000,2.54,2.5742,2.36,2.38,1877086,0
+MBOT.US,D,20250514,000000,2.42,2.49,2.4,2.46,761341,0
+MBOT.US,D,20250515,000000,2.5,2.69,2.465,2.67,2301158,0
+MBOT.US,D,20250516,000000,2.72,2.915,2.57,2.68,3281645,0
+MBOT.US,D,20250519,000000,2.58,2.78,2.58,2.74,1448470,0
+MBOT.US,D,20250520,000000,2.8,2.81,2.57,2.62,1749464,0
+MBOT.US,D,20250521,000000,2.64,2.67,2.52,2.54,1336509,0
+MBOT.US,D,20250522,000000,2.615,2.6499,2.53,2.57,1044887,0
+MBOT.US,D,20250523,000000,2.5001,2.67,2.47,2.66,1032172,0
+MBOT.US,D,20250527,000000,2.7,2.7799,2.64,2.7,980027,0
+MBOT.US,D,20250528,000000,2.74,3.05,2.69,2.83,6359292,0
+MBOT.US,D,20250529,000000,2.86,2.9,2.625,2.68,2101095,0
+MBOT.US,D,20250530,000000,2.63,2.6604,2.5125,2.54,1580050,0
+MBOT.US,D,20250602,000000,2.52,2.7,2.52,2.67,959737,0
+MBOT.US,D,20250603,000000,2.66,2.74,2.63,2.73,1185512,0
+MBOT.US,D,20250604,000000,2.74,2.85,2.7,2.76,1641857,0
+MBOT.US,D,20250605,000000,2.76,2.78,2.63,2.68,1309532,0
+MBOT.US,D,20250606,000000,2.68,2.81,2.63,2.81,1171400,0
+MBOT.US,D,20250609,000000,2.43,2.53,2.26,2.49,5996668,0
+MBOT.US,D,20250610,000000,2.49,2.655,2.46,2.6,1844157,0
+MBOT.US,D,20250611,000000,2.47,2.56,2.45,2.5,1612526,0
+MBOT.US,D,20250612,000000,2.48,2.51,2.44,2.48,723839,0
+MBOT.US,D,20250613,000000,2.4,2.43,2.33,2.34,1357393,0
+MBOT.US,D,20250616,000000,2.36,2.555,2.35,2.45,1264561,0
+MBOT.US,D,20250617,000000,2.47,2.4863,2.39,2.42,717742,0
+MBOT.US,D,20250618,000000,2.45,2.53,2.41,2.47,699941,0
+MBOT.US,D,20250620,000000,2.48,2.4899,2.37,2.41,986846,0
+MBOT.US,D,20250623,000000,2.41,2.42,2.3,2.36,984331,0
+MBOT.US,D,20250624,000000,2.37,2.52,2.355,2.46,958679,0
+MBOT.US,D,20250625,000000,2.48,2.505,2.44,2.45,742011,0
+MBOT.US,D,20250626,000000,2.48,2.5052,2.4087,2.49,876134,0
+MBOT.US,D,20250627,000000,2.54,2.54,2.42,2.5,899982,0
+MBOT.US,D,20250630,000000,2.53,2.6,2.49,2.52,1113860,0
+MBOT.US,D,20250701,000000,2.51,2.54,2.43,2.49,912655,0
+MBOT.US,D,20250702,000000,2.5,2.5254,2.46,2.5,573041,0
+MBOT.US,D,20250703,000000,2.52,2.765,2.4927,2.6,2064346,0
+MBOT.US,D,20250707,000000,2.62,2.62,2.46,2.51,1194398,0
+MBOT.US,D,20250708,000000,2.51,2.52,2.45,2.48,883619,0
+MBOT.US,D,20250709,000000,2.5,2.515,2.44,2.5,685906,0
+MBOT.US,D,20250710,000000,2.48,2.665,2.45,2.64,1297337,0
+MBOT.US,D,20250711,000000,2.61,2.725,2.56,2.62,1248610,0
+MBOT.US,D,20250714,000000,2.62,2.7167,2.51,2.52,1354513,0
+MBOT.US,D,20250715,000000,2.56,2.56,2.46,2.485,1144063,0
+MBOT.US,D,20250716,000000,2.5,2.59,2.39,2.55,1936738,0
+MBOT.US,D,20250717,000000,2.52,2.55,2.48,2.52,1384411,0
+MBOT.US,D,20250718,000000,2.52,2.55,2.46,2.47,1266543,0
+MBOT.US,D,20250721,000000,2.61,2.685,2.43,2.45,3029419,0
+MBOT.US,D,20250722,000000,2.48,2.565,2.45,2.53,1304227,0
+MBOT.US,D,20250723,000000,2.53,2.86,2.49,2.84,3404050,0
+MBOT.US,D,20250724,000000,2.9,3.15,2.72,2.74,4772733,0
+MBOT.US,D,20250725,000000,2.78,3.04,2.7393,2.97,2758803,0
+MBOT.US,D,20250728,000000,3.16,3.2,2.87,2.9,6016238,0
+MBOT.US,D,20250729,000000,2.94,2.99,2.64,2.68,3019161,0
+MBOT.US,D,20250730,000000,2.68,2.73,2.56,2.59,2123078,0
+MBOT.US,D,20250731,000000,2.68,2.7,2.51,2.53,1988921,0
+MBOT.US,D,20250801,000000,2.57,2.58,2.42,2.55,1519891,0
+MBOT.US,D,20250804,000000,2.56,2.675,2.51,2.65,1296650,0
+MBOT.US,D,20250805,000000,2.67,2.91,2.64,2.88,1761983,0
+MBOT.US,D,20250806,000000,2.83,3,2.8,2.87,2150968,0
+MBOT.US,D,20250807,000000,2.88,2.97,2.86,2.92,1242847,0
+MBOT.US,D,20250808,000000,2.91,3.09,2.9,3.09,1945898,0
+MBOT.US,D,20250811,000000,3.09,3.1,2.88,2.89,2017747,0
+MBOT.US,D,20250812,000000,2.9,3.14,2.9,3.12,2178959,0
+MBOT.US,D,20250813,000000,3.12,3.12,2.95,3.04,1741719,0
+MBOT.US,D,20250814,000000,2.98,3.2087,2.94,3.13,2227979,0
+MBOT.US,D,20250815,000000,3.1,3.201,3.03,3.09,1726706,0
+MBOT.US,D,20250818,000000,3.11,3.1859,3.01,3.08,1275881,0
+MBOT.US,D,20250819,000000,3.1,3.27,3.03,3.09,2379245,0
+MBOT.US,D,20250820,000000,3.2,3.33,3.08,3.31,4192486,0
+MBOT.US,D,20250821,000000,3.28,3.74,3.2501,3.56,5879561,0
+MBOT.US,D,20250822,000000,3.59,3.94,3.52,3.85,5546810,0
+MBOT.US,D,20250825,000000,3.995,4.62,3.9,4.16,11245060,0
+MBOT.US,D,20250826,000000,4.21,4.31,3.85,3.88,6026556,0
+MBOT.US,D,20250827,000000,3.94,4.19,3.82,4.07,2721288,0
+MBOT.US,D,20250828,000000,4.06,4.09,3.82,4,2144267,0
+MBOT.US,D,20250829,000000,3.94,4.08,3.68,3.81,2521215,0
+MBOT.US,D,20250902,000000,3.725,3.94,3.68,3.75,1800445,0
+MBOT.US,D,20250903,000000,3.71,3.7698,3.5,3.54,1932586,0
+MBOT.US,D,20250904,000000,3.55,3.55,3.22,3.37,3068699,0
+MBOT.US,D,20250905,000000,3.45,3.72,3.415,3.66,2350625,0
+MBOT.US,D,20250908,000000,3.87,4.67,3.48,4.5,45191563,0
+MBOT.US,D,20250909,000000,4.115,4.41,3.76,3.85,10034583,0
+MBOT.US,D,20250910,000000,3.83,3.83,3.54,3.57,5289682,0
+MBOT.US,D,20250911,000000,3.64,4.25,3.64,3.89,8935272,0
+MBOT.US,D,20250912,000000,4,4.19,3.92,4.05,4089467,0
+MBOT.US,D,20250915,000000,3.72,3.75,3.25,3.42,11598686,0
+MBOT.US,D,20250916,000000,3.49,3.56,3.33,3.34,3786753,0
+MBOT.US,D,20250917,000000,3.38,3.41,3.16,3.32,6166592,0
+MBOT.US,D,20250918,000000,3.37,3.45,3.06,3.09,6696839,0
+MBOT.US,D,20250919,000000,3.09,3.3461,2.9129,3.19,7409912,0
+MBOT.US,D,20250922,000000,3.19,3.385,3.11,3.31,3870469,0
+MBOT.US,D,20250923,000000,3.38,3.7,3.33,3.48,6564127,0
+MBOT.US,D,20250924,000000,3.52,3.74,3.34,3.35,5698218,0
+MBOT.US,D,20250925,000000,3.225,3.47,3.17,3.29,3771095,0
+MBOT.US,D,20250926,000000,3.3,3.3292,3.18,3.22,2283949,0
+MBOT.US,D,20250929,000000,3.2,3.24,3.1,3.2,3164665,0
+MBOT.US,D,20250930,000000,3.15,3.165,2.975,3.05,4431019,0
+MBOT.US,D,20251001,000000,3.07,3.22,3.04,3.16,2849718,0
+MBOT.US,D,20251002,000000,3.225,3.24,3.07,3.17,2789605,0
+MBOT.US,D,20251003,000000,3.17,3.205,3,3.07,3509068,0
+MBOT.US,D,20251006,000000,3.31,3.46,3.135,3.22,5990944,0
+MBOT.US,D,20251007,000000,3.23,3.35,3.15,3.23,3093832,0
+MBOT.US,D,20251008,000000,3.2,3.295,3.15,3.29,2691334,0
+MBOT.US,D,20251009,000000,3.24,3.28,3.12,3.17,2016108,0
+MBOT.US,D,20251010,000000,3.16,3.17,2.92,2.92,3903543,0
+MBOT.US,D,20251013,000000,3.01,3.03,2.93,3.01,2435943,0
+MBOT.US,D,20251014,000000,2.91,2.93,2.78,2.88,3350186,0
+MBOT.US,D,20251015,000000,2.96,3.04,2.81,2.92,3188097,0
+MBOT.US,D,20251016,000000,2.93,3.03,2.805,2.84,2094917,0
+MBOT.US,D,20251017,000000,2.795,2.84,2.68,2.76,2342741,0
+MBOT.US,D,20251020,000000,2.85,2.89,2.72,2.8,1618208,0
+MBOT.US,D,20251021,000000,2.78,2.78,2.66,2.67,1513023,0
+MBOT.US,D,20251022,000000,2.61,2.61,2.4306,2.51,4076792,0
+MBOT.US,D,20251023,000000,2.5,2.55,2.39,2.47,3708890,0
+MBOT.US,D,20251024,000000,2.5,2.57,2.41,2.42,1712737,0
+MBOT.US,D,20251027,000000,2.42,2.45,2.34,2.39,2468741,0
+MBOT.US,D,20251028,000000,2.37,2.38,2.18,2.19,3781593,0
+MBOT.US,D,20251029,000000,2.23,2.2792,2.105,2.13,2982743,0
+MBOT.US,D,20251030,000000,2.09,2.27,2.06,2.16,2070320,0
+MBOT.US,D,20251031,000000,2.18,2.31,2.18,2.23,2021155,0
+MBOT.US,D,20251103,000000,2.26,2.26,2.1,2.12,2349364,0
+MBOT.US,D,20251104,000000,2.03,2.13,1.9836,2.02,2334307,0
+MBOT.US,D,20251105,000000,2.12,2.22,2.04,2.12,2654657,0
+MBOT.US,D,20251106,000000,2.11,2.15,2.02,2.03,1439968,0
+MBOT.US,D,20251107,000000,2,2.07,1.94,2.05,2044766,0
+MBOT.US,D,20251110,000000,2.12,2.19,2.04,2.09,1916599,0
+MBOT.US,D,20251111,000000,2.08,2.125,2.0445,2.09,1027452,0
+MBOT.US,D,20251112,000000,2.08,2.195,2.08,2.12,1406566,0
+MBOT.US,D,20251113,000000,2.08,2.14,1.97,1.99,2454817,0
+MBOT.US,D,20251114,000000,1.95,2.11,1.94,2.07,1975219,0
+MBOT.US,D,20251117,000000,2.05,2.07,1.965,2.02,1859080,0
+MBOT.US,D,20251118,000000,1.97,2.04,1.95,2,1282887,0
+MBOT.US,D,20251119,000000,1.99,2.02,1.91,1.92,1477072,0
+MBOT.US,D,20251120,000000,1.91,1.98,1.71,1.73,2978784,0
+MBOT.US,D,20251121,000000,1.75,1.83,1.7,1.83,1838332,0
+MBOT.US,D,20251124,000000,1.85,1.93,1.835,1.92,1393164,0
+MBOT.US,D,20251125,000000,1.93,1.93,1.85,1.88,995205,0
+MBOT.US,D,20251126,000000,2.05,2.35,1.975,2.29,14023558,0
+MBOT.US,D,20251128,000000,2.46,2.55,2.35,2.42,6049923,0
+MBOT.US,D,20251201,000000,2.35,2.4168,2.24,2.26,3470912,0
+MBOT.US,D,20251202,000000,2.27,2.27,2.19,2.21,1898510,0
+MBOT.US,D,20251203,000000,2.3,2.5,2.25,2.49,5112064,0
+MBOT.US,D,20251204,000000,2.46,2.56,2.43,2.46,5034534,0
+MBOT.US,D,20251205,000000,2.49,2.53,2.325,2.37,3028270,0
+MBOT.US,D,20251208,000000,2.4,2.41,2.27,2.36,1303502,0
+MBOT.US,D,20251209,000000,2.38,2.48,2.33,2.46,1788295,0
+MBOT.US,D,20251210,000000,2.43,2.475,2.36,2.4,1998665,0
+MBOT.US,D,20251211,000000,2.34,2.39,2.305,2.38,1068265,0
+MBOT.US,D,20251212,000000,2.37,2.55,2.365,2.41,2786831,0
+MBOT.US,D,20251215,000000,2.42,2.45,2.21,2.21,2266033,0
+MBOT.US,D,20251216,000000,2.24,2.31,2.21,2.22,1500827,0
+MBOT.US,D,20251217,000000,2.22,2.26,2.04,2.04,2186467,0
+MBOT.US,D,20251218,000000,2.09,2.165,2.07,2.07,1649789,0
+MBOT.US,D,20251219,000000,2.07,2.13,2.06,2.08,2000071,0
+MBOT.US,D,20251222,000000,2.08,2.2699,2.08,2.19,1942188,0
+MBOT.US,D,20251223,000000,2.15,2.22,2.135,2.18,1067544,0
+MBOT.US,D,20251224,000000,2.16,2.22,2.13,2.18,603740,0
+MBOT.US,D,20251226,000000,2.18,2.18,2.1,2.15,937391,0
+MBOT.US,D,20251229,000000,2.085,2.1185,2.06,2.11,1341568,0
+MBOT.US,D,20251230,000000,2.11,2.1415,2.03,2.05,1007473,0
+MBOT.US,D,20251231,000000,2.04,2.09,1.95,2,1563327,0
+MBOT.US,D,20260102,000000,2.06,2.12,2.01,2.11,836613,0
+MBOT.US,D,20260105,000000,2.11,2.1288,2.055,2.09,1295596,0
+MBOT.US,D,20260106,000000,2.12,2.15,2.0508,2.13,811903,0
+MBOT.US,D,20260107,000000,2.13,2.13,2.0801,2.11,711127,0
+MBOT.US,D,20260108,000000,2.09,2.205,2.0807,2.19,1026537,0
+MBOT.US,D,20260109,000000,2.2,2.215,2.06,2.09,1184778,0
+MBOT.US,D,20260112,000000,2.13,2.1599,2.07,2.13,935548,0
+MBOT.US,D,20260113,000000,2.17,2.175,2.07,2.12,888956,0
+MBOT.US,D,20260114,000000,2.1,2.16,2.07,2.16,966607,0
+MBOT.US,D,20260115,000000,2.14,2.15,2.09,2.09,758807,0
+MBOT.US,D,20260116,000000,2.11,2.2099,2.09,2.15,1149453,0
+MBOT.US,D,20260120,000000,2.07,2.1087,2.05,2.08,1170393,0
+MBOT.US,D,20260121,000000,2.105,2.105,1.96,2.02,2314578,0
+MBOT.US,D,20260122,000000,2.04,2.1,2.02,2.02,983533,0
+MBOT.US,D,20260123,000000,2.02,2.0565,1.95,1.98,1481144,0
+MBOT.US,D,20260126,000000,2.02,2.02,1.91,1.92,1374730,0
+MBOT.US,D,20260127,000000,1.91,2,1.9,1.97,1278716,0
+MBOT.US,D,20260128,000000,1.98,1.99,1.9,1.9,1115183,0
+MBOT.US,D,20260129,000000,1.9,1.915,1.82,1.86,1134905,0
+MBOT.US,D,20260130,000000,1.85,1.89,1.79,1.8,1136778,0
+MBOT.US,D,20260202,000000,1.79,1.84,1.77,1.78,727830,0
+MBOT.US,D,20260203,000000,1.8,1.83,1.73,1.8,1728214,0
+MBOT.US,D,20260204,000000,1.83,1.83,1.7,1.74,1197525,0
+MBOT.US,D,20260205,000000,1.71,1.73,1.6001,1.62,1520662,0
+MBOT.US,D,20260206,000000,1.66,1.78,1.65,1.76,966843,0
+MBOT.US,D,20260209,000000,1.82,1.87,1.73,1.84,1181197,0
+MBOT.US,D,20260210,000000,2,2.16,1.87,2.05,21392751,0
+MBOT.US,D,20260211,000000,2.02,2.04,1.86,2,2656940,0
+MBOT.US,D,20260212,000000,1.98,2.2493,1.98,2.09,3744020,0
+MBOT.US,D,20260213,000000,2.11,2.37,2.06,2.17,3508966,0
+MBOT.US,D,20260217,000000,2.18,2.22,2.03,2.12,1830190,0
+MBOT.US,D,20260218,000000,2.12,2.2,2.08,2.095,1507710,0
diff --git a/daily/us/nasdaq stocks/2/mcbs.us.txt b/daily/us/nasdaq stocks/2/mcbs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..07da360d1a1172d22b7fc27a03f85a731eb0717d
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mcbs.us.txt	
@@ -0,0 +1,1603 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MCBS.US,D,20191003,000000,12.3534,12.5604,11.8968,12.3434,337754.16330626,0
+MCBS.US,D,20191004,000000,12.3534,12.4244,12.2163,12.2626,59947.827174585,0
+MCBS.US,D,20191007,000000,12.4352,12.4352,12.0792,12.2626,34682.564310861,0
+MCBS.US,D,20191008,000000,12.307,12.3534,12.1699,12.1729,15894.611843742,0
+MCBS.US,D,20191009,000000,12.2527,12.2527,12.1699,12.2439,23306.959062903,0
+MCBS.US,D,20191010,000000,12.2281,12.3652,12.1778,12.3652,19633.744994248,0
+MCBS.US,D,20191011,000000,12.3534,12.6926,12.1157,12.3434,34506.103999446,0
+MCBS.US,D,20191014,000000,12.3582,12.445,12.2715,12.3247,6296.793526306,0
+MCBS.US,D,20191015,000000,12.3534,12.382,12.0792,12.3336,13338.979747383,0
+MCBS.US,D,20191016,000000,12.2932,12.3434,12.1334,12.2626,29036.848485294,0
+MCBS.US,D,20191017,000000,12.3336,12.3534,12.2163,12.3534,38202.643281679,0
+MCBS.US,D,20191018,000000,12.3534,12.3534,12.2803,12.2892,24541.167103089,0
+MCBS.US,D,20191021,000000,12.2626,12.519,12.2547,12.519,13054.006485845,0
+MCBS.US,D,20191022,000000,12.4904,12.7192,12.445,12.7102,23610.186839415,0
+MCBS.US,D,20191023,000000,12.7192,12.8108,12.5485,12.7664,17017.264514642,0
+MCBS.US,D,20191024,000000,12.4924,13.0396,12.4805,13.0396,32441.315527944,0
+MCBS.US,D,20191025,000000,13.0396,13.5899,13.0396,13.2683,20417.674998408,0
+MCBS.US,D,20191028,000000,13.3601,14.5956,13.3433,13.3601,46783.279459175,0
+MCBS.US,D,20191029,000000,13.3601,13.4962,13.1777,13.3137,53443.13500552,0
+MCBS.US,D,20191030,000000,13.3137,13.3857,13.2319,13.3137,12815.683651462,0
+MCBS.US,D,20191031,000000,13.4054,13.4054,13.0091,13.4054,31573.211926958,0
+MCBS.US,D,20191101,000000,13.0091,13.369,12.5121,13.3049,19025.261161781,0
+MCBS.US,D,20191104,000000,13.1392,13.3916,13.1392,13.3335,14909.882174867,0
+MCBS.US,D,20191105,000000,13.1392,13.4301,13.1392,13.3601,6461.0841610719,0
+MCBS.US,D,20191106,000000,13.1964,13.3137,13.1392,13.3049,11569.305934627,0
+MCBS.US,D,20191107,000000,13.3049,13.3049,13.1481,13.2783,8238.8710915944,0
+MCBS.US,D,20191108,000000,13.1481,13.3335,13.1481,13.3335,11840.081240074,0
+MCBS.US,D,20191111,000000,13.1432,13.3335,13.1392,13.2783,10750.89517996,0
+MCBS.US,D,20191112,000000,13.1994,13.2683,13.1392,13.2683,5029.1188753344,0
+MCBS.US,D,20191113,000000,13.1392,13.2211,13.0918,13.2211,12331.939004651,0
+MCBS.US,D,20191114,000000,13.2092,13.2122,12.5505,13.1856,27773.230393206,0
+MCBS.US,D,20191115,000000,13.2309,13.2309,13.0918,13.2309,13993.099867285,0
+MCBS.US,D,20191118,000000,13.0189,13.3137,13.0189,13.2545,16992.925161344,0
+MCBS.US,D,20191119,000000,13.2398,13.3137,13.1392,13.1392,16710.994318968,0
+MCBS.US,D,20191120,000000,13.1343,13.3049,12.9203,13.3049,19059.741912288,0
+MCBS.US,D,20191121,000000,13.3601,13.3601,13.1905,13.2683,4178.2556496023,0
+MCBS.US,D,20191122,000000,13.2783,13.2783,12.9805,13.0376,4377.0270348746,0
+MCBS.US,D,20191125,000000,13.2398,13.2398,13.2309,13.2309,1162.2041200107,0
+MCBS.US,D,20191126,000000,13.2783,13.2783,13.0702,13.2309,25159.792332763,0
+MCBS.US,D,20191127,000000,13.0288,13.2211,13.0288,13.2211,2530.2786033392,0
+MCBS.US,D,20191129,000000,13.2783,13.2783,13.1156,13.1856,1706.7971500681,0
+MCBS.US,D,20191202,000000,13.3502,13.7841,12.9273,13.7841,179039.26872518,0
+MCBS.US,D,20191203,000000,13.7565,14.0513,13.2783,14.0513,98267.096524154,0
+MCBS.US,D,20191204,000000,14.0425,15.0097,14.0326,14.6577,162494.59332042,0
+MCBS.US,D,20191205,000000,14.6577,15.2494,14.567,15.2494,101311.54396593,0
+MCBS.US,D,20191206,000000,15.279,15.4269,14.6745,15.2868,61462.951917426,0
+MCBS.US,D,20191209,000000,15.3875,15.4437,14.6873,14.9634,61871.650224899,0
+MCBS.US,D,20191210,000000,14.7633,15.2868,14.7633,15.205,68352.003040666,0
+MCBS.US,D,20191211,000000,15.3243,15.4397,14.7149,15.4071,52233.266318632,0
+MCBS.US,D,20191212,000000,15.4071,15.702,15.2228,15.5738,86184.635890813,0
+MCBS.US,D,20191213,000000,15.4437,16.0422,15.2316,15.6744,130206.41289031,0
+MCBS.US,D,20191216,000000,15.8775,15.8874,15.6744,15.7119,64246.76545096,0
+MCBS.US,D,20191217,000000,15.7947,16.1083,15.4624,15.629,49538.697080527,0
+MCBS.US,D,20191218,000000,15.5077,15.7533,14.6429,14.6499,29206.209818664,0
+MCBS.US,D,20191219,000000,15.1123,15.8223,13.9192,14.4122,58624.374838971,0
+MCBS.US,D,20191220,000000,14.5306,16.3952,14.0612,16.0816,2172602.679358,0
+MCBS.US,D,20191223,000000,15.839,16.1359,15.7661,16.0333,141811.21371517,0
+MCBS.US,D,20191224,000000,16.0717,16.1359,15.9702,16.0895,15134.007053159,0
+MCBS.US,D,20191226,000000,16.1625,16.265,15.7947,16.1083,63883.703430922,0
+MCBS.US,D,20191227,000000,15.9396,16.2838,15.9396,16.1359,91878.016283257,0
+MCBS.US,D,20191230,000000,15.7217,16.3015,15.6744,16.2748,106963.34462982,0
+MCBS.US,D,20191231,000000,16.1359,16.2926,15.7947,16.1447,64865.390680634,0
+MCBS.US,D,20200102,000000,16.2838,16.3272,15.8035,16.265,22250.225473853,0
+MCBS.US,D,20200103,000000,16.3567,16.3853,15.9051,16.3468,50901.700865252,0
+MCBS.US,D,20200106,000000,16.2838,16.4947,15.9504,16.3468,79201.269773541,0
+MCBS.US,D,20200107,000000,16.3272,16.4761,16.1359,16.3755,32324.689460054,0
+MCBS.US,D,20200108,000000,16.4139,16.5047,16.0155,16.4761,28348.247614887,0
+MCBS.US,D,20200109,000000,16.5047,17.3802,16.261,16.6703,72596.177772119,0
+MCBS.US,D,20200110,000000,16.5786,16.8093,16.1536,16.7088,51859.048761666,0
+MCBS.US,D,20200113,000000,16.8369,17.4917,16.7245,17.2284,90566.733624292,0
+MCBS.US,D,20200114,000000,17.2047,17.5834,16.9661,17.4256,96059.314352021,0
+MCBS.US,D,20200115,000000,17.5095,17.5095,16.3666,16.7176,52578.073823697,0
+MCBS.US,D,20200116,000000,16.8005,17.5183,16.8005,17.4552,60393.034512006,0
+MCBS.US,D,20200117,000000,17.5183,17.5183,17.0114,17.2412,45645.414692463,0
+MCBS.US,D,20200121,000000,17.2412,17.5095,17.1219,17.2333,37189.517700623,0
+MCBS.US,D,20200122,000000,16.5017,16.9661,16.5017,16.8645,15207.025113055,0
+MCBS.US,D,20200123,000000,16.8813,17.0026,16.552,16.9661,14693.870414342,0
+MCBS.US,D,20200124,000000,16.8369,17.0578,16.1703,16.4661,60524.872675707,0
+MCBS.US,D,20200127,000000,15.987,16.5786,15.9396,16.5224,33665.382170922,0
+MCBS.US,D,20200128,000000,16.2463,16.4465,15.6546,16.1083,82403.923011756,0
+MCBS.US,D,20200129,000000,16.0155,16.3468,15.5255,15.8676,50918.941240505,0
+MCBS.US,D,20200130,000000,15.7749,15.9978,15.7749,15.839,13064.147883053,0
+MCBS.US,D,20200131,000000,15.7839,15.8824,14.8648,14.9141,37567.791816473,0
+MCBS.US,D,20200203,000000,14.923,15.3756,14.9141,15.2454,13541.807691539,0
+MCBS.US,D,20200204,000000,15.2454,15.6349,15.2198,15.2553,25753.064069418,0
+MCBS.US,D,20200205,000000,15.3302,15.5058,15.2198,15.2198,30185.868788935,0
+MCBS.US,D,20200206,000000,15.3105,15.4041,14.6075,14.6163,34506.103999446,0
+MCBS.US,D,20200207,000000,14.6075,14.7071,14.2692,14.3827,34292.120518362,0
+MCBS.US,D,20200210,000000,14.3551,14.6163,14.3008,14.43,26675.931215325,0
+MCBS.US,D,20200211,000000,14.4842,15.2928,14.077,14.3925,19533.345161891,0
+MCBS.US,D,20200212,000000,14.6075,15.0669,14.0868,14.2357,15749.589863671,0
+MCBS.US,D,20200213,000000,14.1598,14.7741,14.0582,14.3551,27520.709602732,0
+MCBS.US,D,20200214,000000,14.2446,14.2446,13.9192,13.9192,21675.208252172,0
+MCBS.US,D,20200218,000000,13.9192,14.2446,13.4558,13.5849,18124.705089731,0
+MCBS.US,D,20200219,000000,13.5228,13.9192,13.2881,13.2881,25647.593538457,0
+MCBS.US,D,20200220,000000,13.2793,13.437,13.0613,13.1865,24876.847350666,0
+MCBS.US,D,20200221,000000,13.1314,13.9093,13.1028,13.5947,44560.285191232,0
+MCBS.US,D,20200224,000000,13.4173,13.6786,13.2231,13.5662,33339.843320552,0
+MCBS.US,D,20200225,000000,13.7712,13.9192,13.5563,13.5849,32732.373627807,0
+MCBS.US,D,20200226,000000,13.7526,13.8718,13.5386,13.6707,46127.131059833,0
+MCBS.US,D,20200227,000000,13.4468,13.7802,13.432,13.512,45292.494069633,0
+MCBS.US,D,20200228,000000,12.8977,13.6401,12.1285,13.0465,83813.577223636,0
+MCBS.US,D,20200302,000000,12.9075,13.9192,12.9075,13.9192,34750.511672153,0
+MCBS.US,D,20200303,000000,13.7526,13.7526,12.8533,12.9273,36742.28208376,0
+MCBS.US,D,20200304,000000,13.2979,13.5947,12.8887,13.2881,44681.981957725,0
+MCBS.US,D,20200305,000000,13.0564,13.3256,12.8533,13.0091,41971.186484087,0
+MCBS.US,D,20200306,000000,12.7212,12.9726,12.2537,12.4529,29554.059742891,0
+MCBS.US,D,20200309,000000,12.0733,12.0733,11.1335,11.1435,27036.964955922,0
+MCBS.US,D,20200310,000000,11.8209,11.9431,11.1927,11.8781,42738.890252716,0
+MCBS.US,D,20200311,000000,11.4885,11.5073,10.6692,10.9246,40500.68388896,0
+MCBS.US,D,20200312,000000,10.2452,10.6692,10.2264,10.328,60240.91355389,0
+MCBS.US,D,20200313,000000,11.3496,12.2587,9.42868,10.9058,68085.284294102,0
+MCBS.US,D,20200316,000000,9.80832,10.7086,9.61406,9.66928,43095.867434429,0
+MCBS.US,D,20200317,000000,10.0026,12.3612,9.59434,11.386,71125.675176992,0
+MCBS.US,D,20200318,000000,10.4403,10.9156,9.56673,9.57659,53408.654255013,0
+MCBS.US,D,20200319,000000,9.66928,11.312,9.66928,11.312,47151.412177818,0
+MCBS.US,D,20200320,000000,11.0537,11.8209,10.1603,11.0636,96672.868883092,0
+MCBS.US,D,20200323,000000,10.5992,11.1829,9.85465,10.2638,36103.37405967,0
+MCBS.US,D,20200324,000000,10.54,10.6178,10.0587,10.6178,63480.075822052,0
+MCBS.US,D,20200325,000000,10.6178,10.8181,10.2264,10.6612,47172.709111954,0
+MCBS.US,D,20200326,000000,10.7757,11.1247,10.4403,11.1247,68101.510529634,0
+MCBS.US,D,20200327,000000,10.7086,10.7086,10.1702,10.2076,19415.704954281,0
+MCBS.US,D,20200330,000000,10.2076,10.5794,9.901,10.3102,30533.718713162,0
+MCBS.US,D,20200331,000000,10.4217,10.8959,10.0213,10.8959,55970.371189697,0
+MCBS.US,D,20200401,000000,10.6692,10.6692,9.81817,9.91086,51565.962382361,0
+MCBS.US,D,20200402,000000,9.98483,10.4403,9.95622,10.1327,25845.350784008,0
+MCBS.US,D,20200403,000000,10.0973,10.468,9.77183,9.78957,47604.732633005,0
+MCBS.US,D,20200406,000000,10.2905,10.6612,10.2766,10.5133,47830.885790738,0
+MCBS.US,D,20200407,000000,10.2076,10.3457,9.67914,10.1603,153063.09391719,0
+MCBS.US,D,20200408,000000,10.5232,10.5232,10.2264,10.3556,51043.680426161,0
+MCBS.US,D,20200409,000000,10.6178,10.6178,10.1327,10.3556,71431.945372667,0
+MCBS.US,D,20200413,000000,10.328,10.328,9.8379,10.0311,33358.097835526,0
+MCBS.US,D,20200414,000000,10.1515,10.4355,9.8379,9.86353,44444.673263063,0
+MCBS.US,D,20200415,000000,9.8379,9.98483,9.09382,9.15003,57532.146359694,0
+MCBS.US,D,20200416,000000,9.28008,9.28008,8.49084,8.89907,64618.954728485,0
+MCBS.US,D,20200417,000000,9.01966,9.75309,9.01966,9.46418,47554.025646966,0
+MCBS.US,D,20200420,000000,9.22378,9.42868,9.22378,9.34516,32177.639200541,0
+MCBS.US,D,20200421,000000,9.28008,9.3354,9.01049,9.30602,45577.467331171,0
+MCBS.US,D,20200422,000000,9.47305,9.47305,9.01049,9.16738,29841.061283871,0
+MCBS.US,D,20200423,000000,9.15003,9.20436,8.9177,8.92698,23357.666048942,0
+MCBS.US,D,20200424,000000,8.92698,9.62294,8.92698,9.37149,33445.313851513,0
+MCBS.US,D,20200427,000000,9.51151,10.2452,9.4198,10.0775,76317.056407651,0
+MCBS.US,D,20200428,000000,10.3743,10.3842,10.0873,10.3102,28877.628549132,0
+MCBS.US,D,20200429,000000,10.4315,10.9156,10.2638,10.7845,57248.187237876,0
+MCBS.US,D,20200430,000000,10.4749,11.0074,9.54701,9.91678,21936.856300133,0
+MCBS.US,D,20200501,000000,9.78957,9.86452,9.10624,9.32071,50074.162853098,0
+MCBS.US,D,20200504,000000,9.23728,9.27338,8.90933,9.18079,46336.043842313,0
+MCBS.US,D,20200505,000000,9.43459,9.43459,8.68441,8.78272,43133.390604098,0
+MCBS.US,D,20200506,000000,8.82492,9.05872,8.7126,8.90933,22589.962280313,0
+MCBS.US,D,20200507,000000,9.08711,9.22762,8.67504,8.79671,31472.812094601,0
+MCBS.US,D,20200508,000000,9.04994,9.11581,8.80628,8.85312,25479.246344808,0
+MCBS.US,D,20200511,000000,8.76871,9.0739,8.43148,8.68441,44130.289949622,0
+MCBS.US,D,20200512,000000,8.72187,8.72187,8.26277,8.32844,42615.165206781,0
+MCBS.US,D,20200513,000000,8.2534,8.32844,7.88816,8.24413,81571.314300998,0
+MCBS.US,D,20200514,000000,8.01931,8.1471,7.78502,7.89743,45896.921343216,0
+MCBS.US,D,20200515,000000,8.03804,8.17856,7.8225,8.15045,30802.465739168,0
+MCBS.US,D,20200518,000000,8.29087,9.3491,8.29087,9.34033,86918.873048656,0
+MCBS.US,D,20200519,000000,9.18079,9.22762,8.45031,8.49706,38811.127114145,0
+MCBS.US,D,20200520,000000,8.76871,9.63871,8.6283,9.08711,34011.203815707,0
+MCBS.US,D,20200521,000000,9.11581,9.55686,8.79671,9.40699,59729.787134618,0
+MCBS.US,D,20200522,000000,9.54701,9.65844,9.13464,9.47996,40501.698028681,0
+MCBS.US,D,20200526,000000,9.96218,9.96218,9.58448,9.67815,46273.167179624,0
+MCBS.US,D,20200527,000000,9.77183,10.9502,9.58448,10.7273,62982.133219151,0
+MCBS.US,D,20200528,000000,10.8279,11.5704,10.8279,10.8969,66801.383407598,0
+MCBS.US,D,20200529,000000,10.6977,10.8772,10.4177,10.8279,47389.7350122,0
+MCBS.US,D,20200601,000000,10.8772,10.8772,10.2954,10.2954,40608.182699363,0
+MCBS.US,D,20200602,000000,10.4463,10.4463,10.2205,10.3319,14623.894773608,0
+MCBS.US,D,20200603,000000,10.606,10.8081,10.4463,10.538,30050.988206072,0
+MCBS.US,D,20200604,000000,10.5478,11.0074,10.5291,10.9403,19910.60513802,0
+MCBS.US,D,20200605,000000,11.242,11.9352,11.1869,11.7016,63849.222680415,0
+MCBS.US,D,20200608,000000,11.8889,13.0692,11.7617,12.9282,65944.435343541,0
+MCBS.US,D,20200609,000000,12.9667,13.3502,12.6472,12.9568,57634.574471492,0
+MCBS.US,D,20200610,000000,12.871,13.087,12.6768,12.8631,46396.892225559,0
+MCBS.US,D,20200611,000000,12.4598,12.4598,10.538,11.2795,62321.928260925,0
+MCBS.US,D,20200612,000000,11.9451,12.802,11.9451,12.2813,56182.326391339,0
+MCBS.US,D,20200615,000000,11.7656,13.6214,11.664,13.5188,243740.36877105,0
+MCBS.US,D,20200616,000000,13.8196,14.567,13.5938,14.4467,214000.72145925,0
+MCBS.US,D,20200617,000000,14.4654,14.6893,14.1548,14.1726,241882.46480258,0
+MCBS.US,D,20200618,000000,14.1548,14.9427,13.9359,14.8964,297305.20054306,0
+MCBS.US,D,20200619,000000,14.0513,14.9338,13.0918,14.5582,1135490.6656257,0
+MCBS.US,D,20200622,000000,14.3423,14.6695,13.2279,13.5188,184505.48182017,0
+MCBS.US,D,20200623,000000,13.791,13.8008,12.798,13.079,209014.19645219,0
+MCBS.US,D,20200624,000000,12.8345,12.9351,12.2813,12.451,68274.928421887,0
+MCBS.US,D,20200625,000000,12.3474,12.9568,12.3474,12.7212,68411.837284192,0
+MCBS.US,D,20200626,000000,12.8345,12.8345,12.0851,12.5713,378640.22028912,0
+MCBS.US,D,20200629,000000,12.73,13.0692,12.6373,13.0692,108787.7819875,0
+MCBS.US,D,20200630,000000,13.0594,13.5642,12.9568,13.4242,120139.04788216,0
+MCBS.US,D,20200701,000000,13.3867,13.4814,12.8897,12.9193,31249.70135603,0
+MCBS.US,D,20200702,000000,13.2181,13.2181,12.3001,12.7783,25588.773434652,0
+MCBS.US,D,20200706,000000,12.8444,13.0692,12.4312,12.7398,50804.343452057,0
+MCBS.US,D,20200707,000000,12.5899,12.9469,12.1778,12.3178,23377.948843357,0
+MCBS.US,D,20200708,000000,12.2439,12.3672,11.6492,12.2073,55929.805600866,0
+MCBS.US,D,20200709,000000,12.2636,12.7882,11.3456,11.5221,54252.4185027,0
+MCBS.US,D,20200710,000000,11.5221,12.1689,11.3643,12.0013,84436.259012193,0
+MCBS.US,D,20200713,000000,12.1877,12.3858,11.7016,12.0476,42880.869813625,0
+MCBS.US,D,20200714,000000,12.0851,12.1137,11.8219,12.0851,21592.048795068,0
+MCBS.US,D,20200715,000000,12.3948,12.8897,12.2774,12.6195,73736.070818273,0
+MCBS.US,D,20200716,000000,12.5357,12.7448,12.372,12.451,31980.896094711,0
+MCBS.US,D,20200717,000000,12.4125,12.5269,12.3178,12.3277,22913.472851241,0
+MCBS.US,D,20200720,000000,12.2725,12.4036,11.9944,12.1137,31279.111407933,0
+MCBS.US,D,20200721,000000,12.3277,13.0594,12.3277,12.8543,44596.79422118,0
+MCBS.US,D,20200722,000000,12.6846,12.8069,12.6472,12.7596,21049.484044453,0
+MCBS.US,D,20200723,000000,12.6945,12.8631,12.6472,12.7398,24238.953466297,0
+MCBS.US,D,20200724,000000,12.7882,12.8631,12.381,12.6472,21978.436028685,0
+MCBS.US,D,20200727,000000,12.5613,12.798,12.5613,12.73,13526.595595727,0
+MCBS.US,D,20200728,000000,12.73,12.9568,12.73,12.8069,37302.087209629,0
+MCBS.US,D,20200729,000000,12.8897,13.2141,12.798,13.0406,34554.782706043,0
+MCBS.US,D,20200730,000000,13.1066,13.1066,12.7606,12.9469,20820.288467557,0
+MCBS.US,D,20200731,000000,12.9371,12.9371,12.378,12.7112,40526.03738198,0
+MCBS.US,D,20200803,000000,12.7378,12.8335,12.5219,12.7478,26605.955574591,0
+MCBS.US,D,20200804,000000,12.728,12.728,12.447,12.728,23020.971661644,0
+MCBS.US,D,20200805,000000,12.728,13.0219,12.6117,13.0219,25702.357083379,0
+MCBS.US,D,20200806,000000,13.012,13.1066,12.9085,13.0968,51815.440753672,0
+MCBS.US,D,20200807,000000,13.1442,13.5307,12.9085,13.5307,39368.903960573,0
+MCBS.US,D,20200810,000000,13.5307,14.0207,13.5208,13.8246,45696.121678502,0
+MCBS.US,D,20200811,000000,13.8246,14.1262,13.7565,13.7762,36417.757373111,0
+MCBS.US,D,20200812,000000,13.786,13.9369,13.6993,13.9271,39326.3100923,0
+MCBS.US,D,20200813,000000,13.7664,13.7664,13.2773,13.7486,10522.713742785,0
+MCBS.US,D,20200814,000000,13.7762,13.9843,13.7427,13.9567,22215.744723347,0
+MCBS.US,D,20200817,000000,13.9073,13.9073,13.786,13.796,11982.060800983,0
+MCBS.US,D,20200818,000000,13.719,13.7486,13.5307,13.5494,9140.4413033654,0
+MCBS.US,D,20200819,000000,13.4844,13.7762,13.437,13.512,17100.423971746,0
+MCBS.US,D,20200820,000000,13.3433,13.5879,13.3433,13.3986,11649.422972568,0
+MCBS.US,D,20200821,000000,13.2674,13.719,13.2013,13.6253,97526.774527986,0
+MCBS.US,D,20200824,000000,13.6737,13.6737,13.1944,13.5396,19449.171565066,0
+MCBS.US,D,20200825,000000,13.6737,13.6737,13.3512,13.5031,18655.100163698,0
+MCBS.US,D,20200826,000000,13.37,13.37,13.2102,13.2102,18015.177999887,0
+MCBS.US,D,20200827,000000,13.3236,13.4272,13.3049,13.3335,19561.741074072,0
+MCBS.US,D,20200828,000000,13.3236,13.3236,12.9844,13.1352,11556.122118257,0
+MCBS.US,D,20200831,000000,13.3137,13.3137,12.7812,12.8621,54861.916474887,0
+MCBS.US,D,20200901,000000,12.728,12.728,12.5969,12.6541,21491.648962712,0
+MCBS.US,D,20200902,000000,12.5969,13.2379,12.5417,13.1915,42759.173047131,0
+MCBS.US,D,20200903,000000,13.0594,13.0594,12.163,12.2764,24767.320260822,0
+MCBS.US,D,20200904,000000,12.5781,12.6343,12.381,12.5417,14919.009432354,0
+MCBS.US,D,20200908,000000,12.5032,12.5683,12.3524,12.4006,29476.985124112,0
+MCBS.US,D,20200909,000000,12.4174,12.5633,12.2863,12.2961,17759.614790251,0
+MCBS.US,D,20200910,000000,12.1729,12.1729,12.022,12.022,22790.761945027,0
+MCBS.US,D,20200911,000000,12.1167,12.2399,11.7962,12.1265,50771.890980992,0
+MCBS.US,D,20200914,000000,12.0792,12.9657,12.0792,12.4273,26382.84483602,0
+MCBS.US,D,20200915,000000,12.4559,12.4736,12.1078,12.1354,16537.576426715,0
+MCBS.US,D,20200916,000000,12.163,12.2961,12.1265,12.1354,23620.328236623,0
+MCBS.US,D,20200917,000000,12.0694,12.5505,12.0694,12.3622,6646.6717299741,0
+MCBS.US,D,20200918,000000,12.6166,12.6255,11.8485,12.4559,90447.06513724,0
+MCBS.US,D,20200921,000000,12.0594,12.0594,11.5369,11.8238,36823.413261422,0
+MCBS.US,D,20200922,000000,11.9273,11.9273,11.599,11.6926,16012.252051352,0
+MCBS.US,D,20200923,000000,11.6542,11.8337,11.5793,11.599,32436.24482934,0
+MCBS.US,D,20200924,000000,11.5704,11.7489,11.5507,11.6168,9624.1859501761,0
+MCBS.US,D,20200925,000000,11.5507,11.881,11.5507,11.8337,20247.299525318,0
+MCBS.US,D,20200928,000000,11.8533,12.4322,11.8533,12.3622,18191.638311302,0
+MCBS.US,D,20200929,000000,12.4559,12.4835,12.2587,12.381,6532.0739415263,0
+MCBS.US,D,20200930,000000,12.3326,12.588,12.3326,12.4174,12400.900505664,0
+MCBS.US,D,20201001,000000,12.372,12.9183,12.2587,12.7862,21509.903477686,0
+MCBS.US,D,20201002,000000,12.4273,12.796,12.2055,12.7112,20383.194247902,0
+MCBS.US,D,20201005,000000,12.7576,12.9657,12.6067,12.9558,27591.699383187,0
+MCBS.US,D,20201006,000000,12.8799,13.4932,12.804,12.9844,43986.282109272,0
+MCBS.US,D,20201007,000000,13.0692,13.437,13.0692,13.437,42912.308144969,0
+MCBS.US,D,20201008,000000,13.4272,13.6638,13.37,13.6165,34435.114218992,0
+MCBS.US,D,20201009,000000,13.6638,13.6638,13.4094,13.578,9105.960552859,0
+MCBS.US,D,20201012,000000,13.4656,13.8246,13.4558,13.7664,41461.074204536,0
+MCBS.US,D,20201013,000000,13.6539,13.8048,13.6539,13.7565,12785.259459839,0
+MCBS.US,D,20201014,000000,13.5681,13.5681,13.4744,13.4744,8874.7366965217,0
+MCBS.US,D,20201015,000000,13.2102,13.7486,13.2102,13.7486,18387.367277412,0
+MCBS.US,D,20201016,000000,13.6737,13.9468,13.6066,13.86,34516.245396654,0
+MCBS.US,D,20201019,000000,13.8048,13.8502,13.6076,13.6737,16468.614925702,0
+MCBS.US,D,20201020,000000,13.786,14.0011,13.512,13.8798,22674.135877138,0
+MCBS.US,D,20201021,000000,13.786,13.8146,13.7565,13.8146,5469.2555141517,0
+MCBS.US,D,20201022,000000,13.86,14.0011,13.786,13.786,35331.613732159,0
+MCBS.US,D,20201023,000000,13.8413,13.9073,13.7289,13.8246,43107.022971358,0
+MCBS.US,D,20201026,000000,12.3908,13.7565,12.3908,13.437,16989.882742181,0
+MCBS.US,D,20201027,000000,13.5307,13.6066,13.012,13.437,17634.875604596,0
+MCBS.US,D,20201028,000000,13.1442,13.3384,12.9558,13.2102,20642.814016421,0
+MCBS.US,D,20201029,000000,13.1442,13.296,12.9469,13.296,9183.035171638,0
+MCBS.US,D,20201030,000000,13.296,13.5307,13.0594,13.1727,28801.568070074,0
+MCBS.US,D,20201102,000000,13.296,13.3887,13.2674,13.3798,19103.349920281,0
+MCBS.US,D,20201103,000000,13.6559,13.8078,13.3986,13.6085,51687.659148854,0
+MCBS.US,D,20201104,000000,13.4468,13.5218,12.725,12.9815,14609.696817517,0
+MCBS.US,D,20201105,000000,13.0012,13.3433,12.9815,13.1422,23555.423294493,0
+MCBS.US,D,20201106,000000,13.1816,13.2763,12.9341,12.9341,14143.19254596,0
+MCBS.US,D,20201109,000000,13.9981,14.2249,13.6461,13.7693,72723.959376937,0
+MCBS.US,D,20201110,000000,13.9409,14.0335,13.6657,13.9409,57564.598830758,0
+MCBS.US,D,20201111,000000,13.9695,14.0149,13.8186,13.9507,28014.595646751,0
+MCBS.US,D,20201112,000000,13.7792,13.7792,12.6215,12.8108,53327.523077351,0
+MCBS.US,D,20201113,000000,12.9627,13.504,12.9627,13.1905,23068.63622852,0
+MCBS.US,D,20201116,000000,13.7594,14.0434,13.7594,13.9883,41552.346779406,0
+MCBS.US,D,20201117,000000,13.8728,13.9783,13.6273,13.8916,25607.027949626,0
+MCBS.US,D,20201118,000000,14.0237,14.0335,13.789,13.789,9098.8615748135,0
+MCBS.US,D,20201119,000000,13.7111,13.8965,13.6185,13.8916,9423.3862854622,0
+MCBS.US,D,20201120,000000,13.6559,13.9695,13.5889,13.7594,44986.223873958,0
+MCBS.US,D,20201123,000000,13.7594,13.8078,13.6914,13.7308,23407.35889526,0
+MCBS.US,D,20201124,000000,13.7594,13.8916,13.7111,13.7594,58978.309601522,0
+MCBS.US,D,20201125,000000,13.7594,13.8827,13.2565,13.7594,16536.562286994,0
+MCBS.US,D,20201127,000000,13.6657,13.6885,13.3601,13.6085,10102.859898383,0
+MCBS.US,D,20201130,000000,13.4942,13.5218,13.0948,13.1422,30736.546657317,0
+MCBS.US,D,20201201,000000,13.6559,13.6825,13.3601,13.5218,25791.601378807,0
+MCBS.US,D,20201202,000000,13.5593,13.7308,13.5504,13.579,34905.675049432,0
+MCBS.US,D,20201203,000000,13.579,13.6657,13.4942,13.5987,10710.329591129,0
+MCBS.US,D,20201204,000000,13.5889,13.7013,13.3936,13.6185,33110.647743657,0
+MCBS.US,D,20201207,000000,13.6185,13.7693,13.5889,13.721,74515.94426355,0
+MCBS.US,D,20201208,000000,13.5691,13.7111,13.5691,13.6185,39130.58112619,0
+MCBS.US,D,20201209,000000,13.6559,13.6559,13.4222,13.4844,23694.36043624,0
+MCBS.US,D,20201210,000000,13.504,13.6185,13.4568,13.5218,18523.261999997,0
+MCBS.US,D,20201211,000000,13.5218,13.5218,13.3137,13.4272,27377.715902103,0
+MCBS.US,D,20201214,000000,13.4666,13.6185,13.442,13.4844,52459.419476366,0
+MCBS.US,D,20201215,000000,13.5691,13.7506,13.4754,13.5593,46757.925966156,0
+MCBS.US,D,20201216,000000,13.5366,13.6657,13.437,13.4468,25323.068827808,0
+MCBS.US,D,20201217,000000,13.5504,13.5504,13.2605,13.5129,19210.848730684,0
+MCBS.US,D,20201218,000000,13.579,14.1312,13.37,14.0434,242658.28168898,0
+MCBS.US,D,20201221,000000,13.8916,14.0434,13.6461,13.6461,33812.432430434,0
+MCBS.US,D,20201222,000000,13.7594,13.793,13.2467,13.3137,22371.922240346,0
+MCBS.US,D,20201223,000000,13.3117,13.6747,13.2467,13.5889,22161.995318145,0
+MCBS.US,D,20201224,000000,13.5593,13.8442,13.3887,13.6085,4615.3498692573,0
+MCBS.US,D,20201228,000000,13.7013,13.9261,13.6657,13.721,11368.506269913,0
+MCBS.US,D,20201229,000000,13.579,13.6657,13.4666,13.5504,19224.032547054,0
+MCBS.US,D,20201230,000000,13.5504,13.6747,13.4844,13.5218,15072.144530192,0
+MCBS.US,D,20201231,000000,13.5218,13.7407,13.504,13.6835,15791.169592223,0
+MCBS.US,D,20210104,000000,13.6914,13.7506,13.3187,13.4568,34534.499911628,0
+MCBS.US,D,20210105,000000,13.3601,13.8354,13.3601,13.7013,32177.639200541,0
+MCBS.US,D,20210106,000000,13.8354,14.5178,13.8354,14.3373,80594.697749889,0
+MCBS.US,D,20210107,000000,14.4438,14.4724,14.14,14.424,35464.466035581,0
+MCBS.US,D,20210108,000000,14.4339,14.4339,13.7792,14.1214,20960.239749024,0
+MCBS.US,D,20210111,000000,13.9695,14.215,13.8827,14.1854,13439.37957974,0
+MCBS.US,D,20210112,000000,14.1657,14.3767,14.1657,14.3669,35844.768430872,0
+MCBS.US,D,20210113,000000,14.2751,14.3323,13.9981,14.14,18013.149720446,0
+MCBS.US,D,20210114,000000,14.15,14.3669,14.15,14.3017,24713.570855621,0
+MCBS.US,D,20210115,000000,14.1312,14.1854,13.9981,14.1756,18218.005944043,0
+MCBS.US,D,20210119,000000,14.1854,14.2979,14.0434,14.2347,28036.906720608,0
+MCBS.US,D,20210120,000000,14.1657,14.1854,13.8827,13.9981,25449.836292905,0
+MCBS.US,D,20210121,000000,14.0631,14.1214,13.792,13.863,24599.987206894,0
+MCBS.US,D,20210122,000000,13.7594,14.2732,13.7594,14.2732,39928.709086442,0
+MCBS.US,D,20210125,000000,14.2732,14.2732,13.7594,14.1026,23958.036763642,0
+MCBS.US,D,20210126,000000,14.1854,14.1854,13.7988,13.8078,41565.530595776,0
+MCBS.US,D,20210127,000000,13.7594,14.0927,13.437,13.5405,67790.169635355,0
+MCBS.US,D,20210128,000000,13.7792,14.1854,13.7594,14.1578,44840.187754166,0
+MCBS.US,D,20210129,000000,14.0149,14.14,13.5129,13.5129,42478.256344476,0
+MCBS.US,D,20210201,000000,13.7792,13.9606,13.5691,13.7594,31908.892174535,0
+MCBS.US,D,20210202,000000,13.9419,14.0947,13.789,13.864,25122.269163094,0
+MCBS.US,D,20210203,000000,13.8274,14.0355,13.6451,13.9517,34545.655448556,0
+MCBS.US,D,20210204,000000,13.932,14.2574,13.9221,14.2574,22067.680324113,0
+MCBS.US,D,20210205,000000,14.2574,14.2574,14.075,14.2377,10833.040497343,0
+MCBS.US,D,20210208,000000,14.2081,14.2959,13.9901,14.1884,23733.91188535,0
+MCBS.US,D,20210209,000000,14.0257,14.2081,14.0257,14.1342,20961.253888745,0
+MCBS.US,D,20210210,000000,14.1884,14.1982,14.0405,14.1144,31685.781435964,0
+MCBS.US,D,20210211,000000,14.1884,14.218,13.9517,14.1243,19445.115006183,0
+MCBS.US,D,20210212,000000,14.1884,14.1884,13.8541,14.1686,25453.892851788,0
+MCBS.US,D,20210216,000000,14.1884,14.1884,13.9419,13.9419,14522.48080153,0
+MCBS.US,D,20210217,000000,13.864,13.9981,13.7407,13.7594,12390.759108456,0
+MCBS.US,D,20210218,000000,13.7594,13.932,13.7594,13.8364,21738.08491486,0
+MCBS.US,D,20210219,000000,13.8078,14.0996,13.789,13.9981,18672.340538951,0
+MCBS.US,D,20210222,000000,13.9221,14.218,13.9221,14.1342,40433.750667389,0
+MCBS.US,D,20210223,000000,14.1518,14.3313,14.0947,14.0947,27831.03635729,0
+MCBS.US,D,20210224,000000,14.218,14.3215,14.143,14.3215,32504.192190632,0
+MCBS.US,D,20210225,000000,14.3313,14.3313,14.0454,14.0454,26800.67040098,0
+MCBS.US,D,20210226,000000,14.003,14.2278,13.6549,13.6549,25363.634416639,0
+MCBS.US,D,20210301,000000,14.2278,14.2278,13.8364,14.2081,22724.842863177,0
+MCBS.US,D,20210302,000000,14.0553,14.1786,13.8078,14.0168,13461.690653597,0
+MCBS.US,D,20210303,000000,14.1342,14.4576,14.1342,14.2771,81085.541374745,0
+MCBS.US,D,20210304,000000,14.287,14.4576,14.0947,14.143,58573.667852932,0
+MCBS.US,D,20210305,000000,14.3215,14.5138,14.1884,14.504,58417.490335932,0
+MCBS.US,D,20210308,000000,14.5621,14.9555,14.504,14.9161,77182.117589474,0
+MCBS.US,D,20210309,000000,14.9072,15.1261,14.7445,15.0501,51244.480090875,0
+MCBS.US,D,20210310,000000,15.0501,15.7581,15.0501,15.2888,58918.475357996,0
+MCBS.US,D,20210311,000000,16.7639,16.7639,15.28,15.4604,34741.384414666,0
+MCBS.US,D,20210312,000000,15.6507,16.0333,15.6044,16.0146,45068.369191341,0
+MCBS.US,D,20210315,000000,16.0146,16.0146,15.3361,15.6418,30936.33218231,0
+MCBS.US,D,20210316,000000,15.7947,15.7947,15.0403,15.346,17539.546470843,0
+MCBS.US,D,20210317,000000,15.4791,15.5225,15.0501,15.1636,13036.766110592,0
+MCBS.US,D,20210318,000000,15.0975,15.6142,14.9457,15.1734,25087.788412588,0
+MCBS.US,D,20210319,000000,15.0206,15.4427,14.6667,15.4427,211257.47351455,0
+MCBS.US,D,20210322,000000,15.2888,15.2888,14.4763,14.8974,44075.5264047,0
+MCBS.US,D,20210323,000000,14.7445,14.8875,14.1786,14.3708,21788.791900899,0
+MCBS.US,D,20210324,000000,14.6953,15.0601,14.3905,14.3905,17351.930622499,0
+MCBS.US,D,20210325,000000,15.0354,15.0354,14.1982,14.6765,18072.983963971,0
+MCBS.US,D,20210326,000000,14.8284,15.0305,14.8027,15.0305,12803.513974813,0
+MCBS.US,D,20210329,000000,14.9358,14.9358,13.9024,14.5434,17447.259756252,0
+MCBS.US,D,20210330,000000,14.5335,15.0206,14.1786,14.7633,16645.075237117,0
+MCBS.US,D,20210331,000000,14.7149,14.8382,14.5621,14.6953,29768.043223975,0
+MCBS.US,D,20210401,000000,14.6104,14.8678,14.6104,14.783,13318.696952968,0
+MCBS.US,D,20210405,000000,14.783,14.8974,14.6863,14.8096,29669.671671059,0
+MCBS.US,D,20210406,000000,14.858,14.858,13.3768,14.7445,15370.3016081,0
+MCBS.US,D,20210407,000000,14.6863,14.7928,14.2475,14.3413,17754.544091647,0
+MCBS.US,D,20210408,000000,14.4388,14.4842,14.3511,14.4842,8016.7744927442,0
+MCBS.US,D,20210409,000000,14.4842,14.6104,14.2771,14.2771,15923.007755924,0
+MCBS.US,D,20210412,000000,14.3215,14.3215,13.9251,13.932,13223.367819215,0
+MCBS.US,D,20210413,000000,13.9024,14.0257,13.7131,13.8274,19547.543117982,0
+MCBS.US,D,20210414,000000,13.9024,14.1598,13.8738,13.9715,12498.257918859,0
+MCBS.US,D,20210415,000000,13.9419,14.2673,13.8738,14.2574,14013.3826617,0
+MCBS.US,D,20210416,000000,14.2771,14.3511,14.1598,14.2574,15867.230071281,0
+MCBS.US,D,20210419,000000,14.1884,14.1884,13.8541,13.9981,16277.956658196,0
+MCBS.US,D,20210420,000000,14.0257,14.0257,13.7308,13.7594,17184.597568571,0
+MCBS.US,D,20210421,000000,13.8176,14.1598,13.8176,14.075,19757.470040182,0
+MCBS.US,D,20210422,000000,14.1884,14.2673,13.864,14.1518,23806.929945246,0
+MCBS.US,D,20210423,000000,14.0848,14.858,14.0848,14.7731,47816.687834647,0
+MCBS.US,D,20210426,000000,14.858,14.9812,14.8096,14.9812,22731.941841222,0
+MCBS.US,D,20210427,000000,15.0305,15.4791,15.0305,15.4427,48696.961112282,0
+MCBS.US,D,20210428,000000,15.4979,15.5758,14.9161,14.926,49442.353807053,0
+MCBS.US,D,20210429,000000,15.1734,15.346,15.0975,15.2977,21597.119493672,0
+MCBS.US,D,20210430,000000,15.3164,15.4229,15.2218,15.2977,37472.46268272,0
+MCBS.US,D,20210503,000000,15.4801,15.6162,15.4141,15.5974,55506.909337301,0
+MCBS.US,D,20210504,000000,15.4801,15.6921,15.3943,15.558,24898.144284802,0
+MCBS.US,D,20210505,000000,15.5876,15.7119,15.4239,15.6921,17550.702007771,0
+MCBS.US,D,20210506,000000,15.634,15.7976,15.634,15.7976,24978.261322744,0
+MCBS.US,D,20210507,000000,15.5678,15.7691,15.5678,15.7691,28914.13757908,0
+MCBS.US,D,20210510,000000,15.7611,15.914,15.7611,15.8656,46723.44521565,0
+MCBS.US,D,20210511,000000,15.6438,15.8952,15.625,15.702,12505.356896904,0
+MCBS.US,D,20210512,000000,15.7691,15.9228,15.5087,15.5087,29530.734529313,0
+MCBS.US,D,20210513,000000,14.7209,15.7986,14.7209,15.702,48115.859052277,0
+MCBS.US,D,20210514,000000,15.7611,15.914,15.7119,15.914,15647.161751872,0
+MCBS.US,D,20210517,000000,15.9416,16.0777,15.7217,16.0382,17555.772706375,0
+MCBS.US,D,20210518,000000,16.0293,16.1053,15.8755,15.8755,23834.311717707,0
+MCBS.US,D,20210519,000000,15.7877,15.9228,15.553,15.8755,20284.822694987,0
+MCBS.US,D,20210520,000000,15.9712,16.1822,15.8558,16.1822,48978.891954658,0
+MCBS.US,D,20210521,000000,16.3459,16.3853,16.2118,16.3074,23474.292116831,0
+MCBS.US,D,20210524,000000,16.3952,16.5717,16.2886,16.4899,48391.705056328,0
+MCBS.US,D,20210525,000000,16.4899,16.4899,16.0293,16.0293,26667.818097559,0
+MCBS.US,D,20210526,000000,16.1635,16.4899,16.0481,16.4809,18586.138662685,0
+MCBS.US,D,20210527,000000,16.4899,16.5864,16.4109,16.5677,31474.840374043,0
+MCBS.US,D,20210528,000000,16.5677,16.5677,16.3262,16.549,15153.275707854,0
+MCBS.US,D,20210601,000000,16.5677,16.7492,16.4899,16.7117,27574.459007934,0
+MCBS.US,D,20210602,000000,16.6732,16.7787,16.6446,16.7591,19393.393880423,0
+MCBS.US,D,20210603,000000,16.7787,16.7985,16.6368,16.7886,28084.571287484,0
+MCBS.US,D,20210604,000000,16.7787,16.9129,16.6831,16.8271,35526.328558548,0
+MCBS.US,D,20210607,000000,16.9089,17.3082,16.9089,17.259,32456.527623755,0
+MCBS.US,D,20210608,000000,17.2688,17.5962,17.2491,17.5962,61783.420069192,0
+MCBS.US,D,20210609,000000,17.5666,17.5962,17.3753,17.5577,22499.703845164,0
+MCBS.US,D,20210610,000000,17.5962,17.5962,17.3082,17.3368,19239.244642865,0
+MCBS.US,D,20210611,000000,17.4719,17.5863,17.3082,17.5381,17687.610870076,0
+MCBS.US,D,20210614,000000,17.5381,17.5381,17.2984,17.3082,24404.258240784,0
+MCBS.US,D,20210615,000000,17.4226,17.5962,17.3654,17.5962,26228.695598462,0
+MCBS.US,D,20210616,000000,17.4818,17.7786,17.4818,17.7303,27601.840780394,0
+MCBS.US,D,20210617,000000,17.6307,17.6534,17.1249,17.1731,26287.515702267,0
+MCBS.US,D,20210618,000000,16.8843,17.5005,15.7701,17.2787,109348.60125309,0
+MCBS.US,D,20210621,000000,17.2886,17.611,17.2402,17.5005,39365.861541411,0
+MCBS.US,D,20210622,000000,17.5765,17.6682,17.259,17.5479,29381.655990359,0
+MCBS.US,D,20210623,000000,17.4877,17.6061,17.4128,17.4818,25825.067989593,0
+MCBS.US,D,20210624,000000,17.6061,17.6258,17.401,17.6061,28423.293954224,0
+MCBS.US,D,20210625,000000,17.6258,17.6258,16.693,16.8083,390833.22215202,0
+MCBS.US,D,20210628,000000,16.7028,17.5863,16.7028,17.259,63636.253339052,0
+MCBS.US,D,20210629,000000,17.2491,17.4374,16.904,16.9622,17691.667428959,0
+MCBS.US,D,20210630,000000,16.8173,17.2264,16.8173,16.8369,41338.363298322,0
+MCBS.US,D,20210701,000000,16.9622,17.4473,16.9622,17.3182,19558.69865491,0
+MCBS.US,D,20210702,000000,17.3418,17.4226,17.0864,17.0963,15240.491723841,0
+MCBS.US,D,20210706,000000,17.0194,17.0194,16.7117,16.8557,37127.655177655,0
+MCBS.US,D,20210707,000000,17.0864,17.0963,16.8369,16.8754,25763.205466625,0
+MCBS.US,D,20210708,000000,16.6052,16.7787,16.6052,16.7216,25328.139526412,0
+MCBS.US,D,20210709,000000,16.9326,17.2491,16.9326,17.0194,13480.959308292,0
+MCBS.US,D,20210712,000000,16.8458,17.3792,16.8458,17.259,14153.333943167,0
+MCBS.US,D,20210713,000000,17.1929,17.3566,17.0578,17.1445,18619.60527347,0
+MCBS.US,D,20210714,000000,17.3428,17.3458,16.7886,17.2313,31966.69813862,0
+MCBS.US,D,20210715,000000,17.1731,17.4818,17.1731,17.394,27233.708061752,0
+MCBS.US,D,20210716,000000,17.4818,17.4818,17.0578,17.0864,22040.298551652,0
+MCBS.US,D,20210719,000000,16.9129,17.394,16.8083,16.8941,22491.590727398,0
+MCBS.US,D,20210720,000000,16.9622,17.6632,16.9622,17.2886,57728.889465524,0
+MCBS.US,D,20210721,000000,17.5095,17.5863,17.5095,17.5095,20740.171429616,0
+MCBS.US,D,20210722,000000,17.4128,17.5765,17.1731,17.3654,20803.048092304,0
+MCBS.US,D,20210723,000000,17.4029,17.5863,17.4029,17.5863,16106.567045384,0
+MCBS.US,D,20210726,000000,17.5863,18.0902,17.5863,18.0005,26193.200708235,0
+MCBS.US,D,20210727,000000,18.039,18.7992,18.039,18.6355,50219.184833169,0
+MCBS.US,D,20210728,000000,18.6355,18.7302,18.4718,18.7302,35612.530434814,0
+MCBS.US,D,20210729,000000,18.808,19.452,18.7992,19.3179,51291.13051803,0
+MCBS.US,D,20210730,000000,19.3267,19.4234,19.1758,19.2015,35775.806929859,0
+MCBS.US,D,20210802,000000,19.3465,19.454,19.2311,19.3189,31675.640038757,0
+MCBS.US,D,20210803,000000,19.4145,19.5397,19.1344,19.4244,22246.16891497,0
+MCBS.US,D,20210804,000000,19.2893,19.5397,19.2893,19.5397,27385.829019869,0
+MCBS.US,D,20210805,000000,19.5397,20.1836,19.4736,20.16,71447.157468478,0
+MCBS.US,D,20210806,000000,20.1974,20.296,20.0041,20.1786,45864.468872151,0
+MCBS.US,D,20210809,000000,20.1688,20.4784,20.0041,20.3423,15038.677919406,0
+MCBS.US,D,20210810,000000,20.4607,20.5366,20.4015,20.4972,25463.020109275,0
+MCBS.US,D,20210811,000000,20.5948,20.9725,20.5948,20.9438,37084.047169662,0
+MCBS.US,D,20210812,000000,20.9142,21.6016,20.9142,21.3205,87437.098445973,0
+MCBS.US,D,20210813,000000,21.359,21.359,20.5948,20.6915,20891.278248011,0
+MCBS.US,D,20210816,000000,20.6244,20.7397,20.4794,20.6333,9088.7201776057,0
+MCBS.US,D,20210817,000000,20.441,20.7397,20.4213,20.441,15839.84829882,0
+MCBS.US,D,20210818,000000,20.3423,20.7792,20.16,20.1786,20547.484882668,0
+MCBS.US,D,20210819,000000,20.1215,20.7693,20.1215,20.296,20626.587780889,0
+MCBS.US,D,20210820,000000,20.1314,20.441,20.1314,20.227,19553.627956306,0
+MCBS.US,D,20210823,000000,20.2861,20.4015,20.2172,20.2763,24841.352460439,0
+MCBS.US,D,20210824,000000,20.3059,20.3423,20.0535,20.1018,28389.827343438,0
+MCBS.US,D,20210825,000000,20.2172,20.9242,20.0919,20.7397,31219.277164407,0
+MCBS.US,D,20210826,000000,20.7979,20.7979,20.1215,20.1688,35068.951544477,0
+MCBS.US,D,20210827,000000,20.3325,20.4972,20.296,20.4784,34063.939081187,0
+MCBS.US,D,20210830,000000,20.3917,20.4213,19.7537,20.0041,26572.488963806,0
+MCBS.US,D,20210831,000000,20.0041,20.1215,19.8296,20.0337,22034.213713327,0
+MCBS.US,D,20210901,000000,20.0337,20.0919,19.6945,19.869,14911.910454309,0
+MCBS.US,D,20210902,000000,19.9855,20.0535,19.6186,20.0041,11776.190437665,0
+MCBS.US,D,20210903,000000,19.8986,19.9085,19.6945,19.9085,15184.714039198,0
+MCBS.US,D,20210907,000000,19.6649,19.9322,19.5693,19.7734,28365.48799014,0
+MCBS.US,D,20210908,000000,19.6481,19.7438,19.5397,19.5989,24800.786871608,0
+MCBS.US,D,20210909,000000,19.6383,19.7241,19.3089,19.3089,36897.445461039,0
+MCBS.US,D,20210910,000000,19.3189,19.5348,19.2114,19.2508,25129.36814114,0
+MCBS.US,D,20210913,000000,19.4244,19.5397,19.2508,19.2893,20002.891852611,0
+MCBS.US,D,20210914,000000,19.3711,19.3711,18.816,18.8248,28922.250696846,0
+MCBS.US,D,20210915,000000,18.9411,19.1296,18.8347,18.9511,36236.226363092,0
+MCBS.US,D,20210916,000000,19.0862,19.3277,18.9609,18.9984,25273.37598149,0
+MCBS.US,D,20210917,000000,19.0664,19.6186,18.8524,19.6186,149902.02040753,0
+MCBS.US,D,20210920,000000,19.027,19.5624,18.9609,19.0171,28329.993099913,0
+MCBS.US,D,20210921,000000,19.0862,19.2597,18.9511,18.9895,17743.388554719,0
+MCBS.US,D,20210922,000000,19.1158,19.5298,19.1158,19.376,15552.84675784,0
+MCBS.US,D,20210923,000000,19.4835,20.1166,19.4835,20.0722,16387.48374804,0
+MCBS.US,D,20210924,000000,19.9371,20.3917,19.7438,20.1215,22023.058176399,0
+MCBS.US,D,20210927,000000,20.2566,21.0789,20.2566,20.8462,31424.133388004,0
+MCBS.US,D,20210928,000000,21.0099,21.0099,19.9855,20.0623,26327.067151377,0
+MCBS.US,D,20210929,000000,20.2172,20.6481,20.0919,20.5464,11994.230477633,0
+MCBS.US,D,20210930,000000,20.653,20.6815,20.2063,20.2861,19062.78433145,0
+MCBS.US,D,20211001,000000,20.4213,20.5948,19.3543,20.3917,21595.091214231,0
+MCBS.US,D,20211004,000000,20.3246,20.5948,20.082,20.227,15771.900937528,0
+MCBS.US,D,20211005,000000,20.1314,20.5564,20.1314,20.5564,13087.47309663,0
+MCBS.US,D,20211006,000000,20.3147,20.6815,20.3147,20.4883,12499.27205858,0
+MCBS.US,D,20211007,000000,20.653,20.8748,20.6293,20.8462,29609.837427533,0
+MCBS.US,D,20211008,000000,20.8462,20.936,20.3719,20.865,9600.8607365983,0
+MCBS.US,D,20211011,000000,20.9438,20.9823,20.507,20.7397,12594.601192333,0
+MCBS.US,D,20211012,000000,20.1116,20.865,19.5791,20.7595,72659.054434807,0
+MCBS.US,D,20211013,000000,20.6431,20.7397,20.2467,20.4972,9379.7782774688,0
+MCBS.US,D,20211014,000000,20.7792,20.7792,20.5948,20.6629,12871.461336105,0
+MCBS.US,D,20211015,000000,20.9725,21.2534,20.3325,20.7979,40023.024080474,0
+MCBS.US,D,20211018,000000,20.934,21.1657,20.8275,20.8946,13364.333240403,0
+MCBS.US,D,20211019,000000,21.0691,21.1184,20.6145,21.0198,10736.697223869,0
+MCBS.US,D,20211020,000000,21.1559,21.2811,20.9242,21.0099,11267.092297835,0
+MCBS.US,D,20211021,000000,21.0789,21.2811,21.0297,21.1273,14702.997671829,0
+MCBS.US,D,20211022,000000,21.1844,21.9536,21.1844,21.8619,60486.335366318,0
+MCBS.US,D,20211025,000000,21.8717,21.8717,21.5424,21.8234,20402.462902597,0
+MCBS.US,D,20211026,000000,21.8135,21.9832,21.6686,21.7849,28448.647447244,0
+MCBS.US,D,20211027,000000,21.7751,22.2494,21.6686,22.0749,31169.584318089,0
+MCBS.US,D,20211028,000000,22.2494,22.5097,22.1231,22.4623,10263.093974266,0
+MCBS.US,D,20211029,000000,22.5501,22.7336,22.4328,22.7336,18890.380578918,0
+MCBS.US,D,20211101,000000,22.7237,22.7336,22.5097,22.6556,23042.26859578,0
+MCBS.US,D,20211102,000000,22.772,23.2099,22.772,23.1231,22392.205034762,0
+MCBS.US,D,20211103,000000,23.3459,24.3625,23.1615,24.1052,74379.035401245,0
+MCBS.US,D,20211104,000000,24.1052,24.3872,23.9888,24.3201,38663.062714912,0
+MCBS.US,D,20211105,000000,24.3674,25.2835,24.1545,25.2638,42472.171506151,0
+MCBS.US,D,20211108,000000,25.2638,25.2923,24.8062,25.1948,19099.293361398,0
+MCBS.US,D,20211109,000000,25.39,25.7894,25.2046,25.6139,40529.079801142,0
+MCBS.US,D,20211110,000000,25.6729,26.733,25.5744,25.8662,60358.5537615,0
+MCBS.US,D,20211111,000000,26.0319,26.4342,25.889,26.1878,39397.299872755,0
+MCBS.US,D,20211112,000000,26.1878,26.7044,25.9422,26.0911,25036.067286828,0
+MCBS.US,D,20211115,000000,26.2459,26.7035,26.0033,26.3347,27683.986097777,0
+MCBS.US,D,20211116,000000,26.2755,27.0249,26.2755,26.5279,41101.054603661,0
+MCBS.US,D,20211117,000000,26.3347,26.519,26.0517,26.4904,29576.370816748,0
+MCBS.US,D,20211118,000000,26.3919,26.879,26.099,26.6748,35609.488015652,0
+MCBS.US,D,20211119,000000,26.4313,26.8306,26.236,26.451,34281.979121154,0
+MCBS.US,D,20211122,000000,26.733,27.6618,26.6887,27.229,40174.13089887,0
+MCBS.US,D,20211123,000000,27.2388,28.3916,27.2388,28.2219,55207.738119672,0
+MCBS.US,D,20211124,000000,28.3196,29.0246,27.4163,27.8335,47386.692593038,0
+MCBS.US,D,20211126,000000,27.0731,27.6332,26.5102,27.0731,41512.795330296,0
+MCBS.US,D,20211129,000000,27.5218,27.8137,26.1976,26.2459,43310.865055234,0
+MCBS.US,D,20211130,000000,26.1296,26.4017,25.8376,26.1788,32560.984014995,0
+MCBS.US,D,20211201,000000,26.519,27.3266,26.169,26.6748,45534.873462899,0
+MCBS.US,D,20211202,000000,26.8592,27.94,26.8592,27.6964,50019.399308176,0
+MCBS.US,D,20211203,000000,27.5504,27.8522,27.2684,27.4923,42289.626356411,0
+MCBS.US,D,20211206,000000,27.6579,27.8137,26.3819,27.3168,26504.541602514,0
+MCBS.US,D,20211207,000000,27.5406,27.9104,27.1323,27.8039,41897.154284471,0
+MCBS.US,D,20211208,000000,27.9005,28.9033,27.6579,28.4162,39397.299872755,0
+MCBS.US,D,20211209,000000,28.2121,29.001,27.0436,27.1323,23004.745426111,0
+MCBS.US,D,20211210,000000,27.4045,27.5406,26.519,27.229,20259.469201967,0
+MCBS.US,D,20211213,000000,27.0249,27.2882,26.5969,27.0061,21181.322208154,0
+MCBS.US,D,20211214,000000,27.016,27.9202,25.3219,26.8208,50604.557927064,0
+MCBS.US,D,20211215,000000,26.9076,27.7645,26.587,27.2388,30767.984988661,0
+MCBS.US,D,20211216,000000,27.5988,28.0178,27.1027,27.298,28657.560229724,0
+MCBS.US,D,20211217,000000,27.2388,27.3463,26.3149,26.8306,137670.48123523,0
+MCBS.US,D,20211220,000000,26.6452,26.6452,25.3023,26.2173,36707.801333253,0
+MCBS.US,D,20211221,000000,26.5969,26.9628,23.9207,24.748,127377.97720906,0
+MCBS.US,D,20211222,000000,24.8161,27.3651,24.7866,26.6265,33622.788302649,0
+MCBS.US,D,20211223,000000,26.587,27.2882,26.587,26.869,13516.454198519,0
+MCBS.US,D,20211227,000000,26.801,27.2931,26.6649,26.947,22650.81066356,0
+MCBS.US,D,20211228,000000,27.298,27.298,26.5969,26.8504,15765.816099203,0
+MCBS.US,D,20211229,000000,26.7429,27.2388,26.6847,27.0929,23244.082400215,0
+MCBS.US,D,20211230,000000,27.1422,27.298,26.8592,27.1027,19655.041928384,0
+MCBS.US,D,20211231,000000,27.1323,27.1323,26.6551,26.7912,12705.142421897,0
+MCBS.US,D,20220103,000000,27.1856,27.3947,26.733,27.1422,24160.864707797,0
+MCBS.US,D,20220104,000000,27.3266,27.9596,26.6117,27.7743,27299.627143603,0
+MCBS.US,D,20220105,000000,27.9104,28.1145,26.9174,27.0535,31250.715495751,0
+MCBS.US,D,20220106,000000,27.4143,28.3098,27.3848,28.2604,27882.75748305,0
+MCBS.US,D,20220107,000000,28.2998,28.4753,28.0267,28.4655,15598.483045275,0
+MCBS.US,D,20220110,000000,28.2702,28.4557,27.1363,27.8808,27468.988476973,0
+MCBS.US,D,20220111,000000,28.0563,28.0563,27.0633,27.5021,13677.702414123,0
+MCBS.US,D,20220112,000000,27.3463,27.5021,26.9371,27.0347,24125.36981757,0
+MCBS.US,D,20220113,000000,27.0831,27.2882,26.8552,27.1619,16379.370630273,0
+MCBS.US,D,20220114,000000,26.8306,27.6284,26.8306,27.229,28620.037060055,0
+MCBS.US,D,20220118,000000,27.2192,27.2882,26.3247,26.5092,18400.551093782,0
+MCBS.US,D,20220119,000000,26.7715,26.7715,25.3121,25.809,30436.361299967,0
+MCBS.US,D,20220120,000000,25.9451,26.0812,24.826,25.2243,23549.338456169,0
+MCBS.US,D,20220121,000000,24.7086,25.5458,24.6603,24.68,39534.20873506,0
+MCBS.US,D,20220124,000000,24.3487,25.7795,24.3487,25.6434,49955.508505767,0
+MCBS.US,D,20220125,000000,25.1948,25.9156,24.7382,25.809,37150.980391233,0
+MCBS.US,D,20220126,000000,25.9737,26.2656,24.6928,25.0291,33581.208574097,0
+MCBS.US,D,20220127,000000,25.3505,25.3703,24.5233,24.7185,17767.727908017,0
+MCBS.US,D,20220128,000000,24.4364,24.9965,24.0668,24.7382,23797.802687759,0
+MCBS.US,D,20220131,000000,24.5627,25.2342,24.5331,25.0982,27514.624764408,0
+MCBS.US,D,20220201,000000,25.1958,25.1958,24.3251,24.5006,53243.349480527,0
+MCBS.US,D,20220202,000000,24.6573,25.2451,23.9139,24.2077,30801.451599447,0
+MCBS.US,D,20220203,000000,24.2856,24.5795,23.8645,24.0608,46015.575690547,0
+MCBS.US,D,20220204,000000,24.051,24.403,23.6299,24.3349,24142.610192823,0
+MCBS.US,D,20220207,000000,24.3251,24.403,23.8064,24.3448,28096.740964134,0
+MCBS.US,D,20220208,000000,24.3448,25.2845,24.3448,25.2451,26522.796117487,0
+MCBS.US,D,20220209,000000,25.4018,25.4018,24.472,24.5006,34906.689189153,0
+MCBS.US,D,20220210,000000,24.4326,24.6475,24.3448,24.5795,35124.72922912,0
+MCBS.US,D,20220211,000000,24.6771,25.2845,24.472,24.5795,23200.474392221,0
+MCBS.US,D,20220214,000000,24.5893,24.826,24.472,24.4818,11947.580050477,0
+MCBS.US,D,20220215,000000,24.9019,25.1346,24.6573,24.8733,25727.710576398,0
+MCBS.US,D,20220216,000000,24.8536,24.8969,24.7944,24.8437,7477.2521612907,0
+MCBS.US,D,20220217,000000,24.6672,24.8142,24.4522,24.4818,18512.106463068,0
+MCBS.US,D,20220218,000000,24.3734,25.0123,24.3734,24.7648,25726.696436677,0
+MCBS.US,D,20220222,000000,24.5104,24.8536,24.3931,24.5795,22532.156316229,0
+MCBS.US,D,20220223,000000,24.7066,24.7066,23.7374,23.7472,15768.858518366,0
+MCBS.US,D,20220224,000000,23.4928,23.5806,22.9051,23.5027,33972.666506317,0
+MCBS.US,D,20220225,000000,24.3448,24.4522,23.9435,24.3053,19909.590998299,0
+MCBS.US,D,20220228,000000,24.1288,24.1288,23.7275,23.7965,29481.041682995,0
+MCBS.US,D,20220301,000000,23.5421,23.6052,22.7099,22.9248,48702.031810886,0
+MCBS.US,D,20220302,000000,23.1497,24.4858,23.1497,24.051,25747.993370814,0
+MCBS.US,D,20220303,000000,24.2659,24.3152,23.8251,23.9622,16849.931460714,0
+MCBS.US,D,20220304,000000,23.5905,23.7136,23.1013,23.2581,18713.920267503,0
+MCBS.US,D,20220307,000000,23.2089,23.2483,22.4653,22.5038,23814.028923291,0
+MCBS.US,D,20220308,000000,22.5038,22.5482,21.927,22.0729,15735.39190758,0
+MCBS.US,D,20220309,000000,22.5433,23.052,22.5137,22.8469,13272.046525812,0
+MCBS.US,D,20220310,000000,22.4161,22.7,22.0975,22.3283,23214.672348312,0
+MCBS.US,D,20220311,000000,22.1813,22.8223,22.1025,22.1025,9872.6501817666,0
+MCBS.US,D,20220314,000000,22.5038,22.5728,22.0443,22.1517,11645.366413685,0
+MCBS.US,D,20220315,000000,22.5137,23.345,22.5137,23.1408,35531.399257152,0
+MCBS.US,D,20220316,000000,23.336,24.2561,23.2966,23.6102,22085.934839087,0
+MCBS.US,D,20220317,000000,23.6594,23.6594,23.2483,23.4829,15596.454765833,0
+MCBS.US,D,20220318,000000,23.4238,23.9139,22.9347,23.8745,89404.529504281,0
+MCBS.US,D,20220321,000000,23.6397,24.0992,23.3686,23.6299,37340.624519018,0
+MCBS.US,D,20220322,000000,23.9336,24.5006,23.8547,24.0894,26706.355406948,0
+MCBS.US,D,20220323,000000,23.7571,23.835,23.0126,23.0126,21037.314367803,0
+MCBS.US,D,20220324,000000,23.3558,23.4829,22.7977,23.4632,18708.849568899,0
+MCBS.US,D,20220325,000000,23.5707,23.9435,23.2966,23.8449,17882.325696465,0
+MCBS.US,D,20220328,000000,23.972,23.972,23.4238,23.6299,13336.951467942,0
+MCBS.US,D,20220329,000000,23.9819,24.041,23.6052,23.8745,19976.52421987,0
+MCBS.US,D,20220330,000000,23.9819,23.9868,23.2581,23.2581,17869.141880095,0
+MCBS.US,D,20220331,000000,23.3262,23.3262,22.915,22.984,25072.576316776,0
+MCBS.US,D,20220401,000000,23.4484,23.4484,22.6803,22.7977,27850.305011985,0
+MCBS.US,D,20220404,000000,22.984,23.3804,22.3865,22.8075,23344.482232572,0
+MCBS.US,D,20220405,000000,22.9544,22.9643,22.5433,22.631,22944.911182585,0
+MCBS.US,D,20220406,000000,22.4939,22.5926,22.0729,22.1912,33664.368031201,0
+MCBS.US,D,20220407,000000,22.4457,22.4457,21.7997,21.8875,17397.566909934,0
+MCBS.US,D,20220408,000000,21.8382,21.8776,21.212,21.222,32805.391687703,0
+MCBS.US,D,20220411,000000,21.0553,21.29,20.5268,20.8304,80891.840688077,0
+MCBS.US,D,20220412,000000,20.9774,21.2998,20.576,20.8403,32985.908558001,0
+MCBS.US,D,20220413,000000,20.7229,21.2702,20.7229,21.2416,31516.420102595,0
+MCBS.US,D,20220414,000000,21.3393,21.4961,21.0159,21.1046,24636.496236842,0
+MCBS.US,D,20220418,000000,21.3787,21.3787,20.859,21.2614,29557.102162053,0
+MCBS.US,D,20220419,000000,21.3393,22.0541,21.2702,21.8875,29460.758888579,0
+MCBS.US,D,20220420,000000,22.064,22.1617,21.8678,22.0443,24279.519055128,0
+MCBS.US,D,20220421,000000,22.6113,22.6113,21.6578,21.8481,34735.299576342,0
+MCBS.US,D,20220422,000000,21.7159,21.9368,21.4467,21.5444,17777.869305225,0
+MCBS.US,D,20220425,000000,21.5345,21.5838,20.6175,21.2998,40899.240799226,0
+MCBS.US,D,20220426,000000,20.9971,21.2614,20.5662,20.5948,45447.657446912,0
+MCBS.US,D,20220427,000000,20.5564,20.8108,20.2132,20.4094,48790.261966594,0
+MCBS.US,D,20220428,000000,20.6638,20.7713,20.2625,20.5859,36584.076287319,0
+MCBS.US,D,20220429,000000,20.5464,20.5464,19.9006,19.9489,39309.069717047,0
+MCBS.US,D,20220502,000000,19.9687,20.1648,19.5575,20.1254,57067.670367578,0
+MCBS.US,D,20220503,000000,20.0761,20.3907,19.9134,20.224,28936.448652937,0
+MCBS.US,D,20220504,000000,20.2142,20.4902,19.9282,20.4706,39646.778244066,0
+MCBS.US,D,20220505,000000,20.5692,20.6135,19.445,19.7803,40841.434835142,0
+MCBS.US,D,20220506,000000,19.7704,20.1155,19.6521,19.8394,43486.311226929,0
+MCBS.US,D,20220509,000000,19.7014,20.1944,19.455,19.8,66581.315088189,0
+MCBS.US,D,20220510,000000,20.224,20.51,19.455,19.8198,77982.273829167,0
+MCBS.US,D,20220511,000000,20.0169,20.4311,19.8,19.8494,41537.134683595,0
+MCBS.US,D,20220512,000000,19.9973,20.0367,19.376,20.0169,67293.241172175,0
+MCBS.US,D,20220513,000000,20.1648,20.3917,19.5535,19.5831,51891.50123273,0
+MCBS.US,D,20220516,000000,19.6225,19.7359,19.4352,19.6028,32573.153691645,0
+MCBS.US,D,20220517,000000,19.9775,20.1648,19.7765,19.9578,113773.29285484,0
+MCBS.US,D,20220518,000000,19.7211,20.0269,19.5634,19.7113,53656.104346883,0
+MCBS.US,D,20220519,000000,19.4056,19.9578,19.3859,19.4154,55179.34220749,0
+MCBS.US,D,20220520,000000,19.6915,19.6915,19.381,19.6127,48165.551898595,0
+MCBS.US,D,20220523,000000,19.869,20.0958,19.6719,19.7113,21713.745561562,0
+MCBS.US,D,20220524,000000,19.4204,20.0071,19.1492,19.8986,45117.047897938,0
+MCBS.US,D,20220525,000000,19.9184,20.1205,19.8986,19.8986,35223.100782036,0
+MCBS.US,D,20220526,000000,20.1057,20.1846,20.0169,20.086,23561.508132818,0
+MCBS.US,D,20220527,000000,20.1254,20.4902,20.1254,20.4508,33218.146554059,0
+MCBS.US,D,20220531,000000,20.2635,20.2635,19.8888,20.0269,44999.407690328,0
+MCBS.US,D,20220601,000000,20.0465,20.1057,19.6817,20.0071,32037.687919074,0
+MCBS.US,D,20220602,000000,20.0367,20.4607,20.0317,20.4213,34176.508590193,0
+MCBS.US,D,20220603,000000,20.2438,20.2931,20.1452,20.1846,22499.703845164,0
+MCBS.US,D,20220606,000000,20.3917,20.3917,19.9775,20.0761,39338.47976895,0
+MCBS.US,D,20220607,000000,19.8789,20.3818,19.8789,20.3621,39513.925940644,0
+MCBS.US,D,20220608,000000,20.1846,20.1846,19.7014,19.8198,27557.21863268,0
+MCBS.US,D,20220609,000000,19.6423,19.8198,19.5338,19.5338,29059.159559151,0
+MCBS.US,D,20220610,000000,19.2775,19.3021,18.7844,18.9323,36006.016646476,0
+MCBS.US,D,20220613,000000,18.8436,19.1542,18.3505,18.5379,72982.565005735,0
+MCBS.US,D,20220614,000000,18.5379,19.09,18.5379,19.0309,43956.872057369,0
+MCBS.US,D,20220615,000000,19.2183,19.6423,19.0852,19.3662,54390.341504726,0
+MCBS.US,D,20220616,000000,19.1196,19.4894,18.9619,19.2281,61364.580364511,0
+MCBS.US,D,20220617,000000,19.3465,19.6521,19.2971,19.5831,86157.254118352,0
+MCBS.US,D,20220621,000000,19.6521,19.8198,19.6521,19.7211,34762.681348803,0
+MCBS.US,D,20220622,000000,19.3958,19.6915,19.3958,19.4944,50196.873759312,0
+MCBS.US,D,20220623,000000,19.4944,19.8,19.4944,19.6619,35970.521756248,0
+MCBS.US,D,20220624,000000,19.6324,21.3284,19.6324,21.1509,210827.47827294,0
+MCBS.US,D,20220627,000000,21.2396,21.2496,19.9973,20.0367,53135.850670124,0
+MCBS.US,D,20220628,000000,20.0564,20.1846,20.0071,20.0465,28608.881523126,0
+MCBS.US,D,20220629,000000,19.9578,20.1057,19.8789,19.9479,25757.120628301,0
+MCBS.US,D,20220630,000000,19.6719,20.1648,19.5536,20.0269,21896.290711302,0
+MCBS.US,D,20220701,000000,19.8986,20.2931,19.8986,20.2339,33620.760023207,0
+MCBS.US,D,20220705,000000,19.8986,20.6875,19.731,20.6777,50982.832042914,0
+MCBS.US,D,20220706,000000,20.5692,20.7762,20.3523,20.6185,21638.699222224,0
+MCBS.US,D,20220707,000000,20.6382,20.7615,20.5692,20.6185,30528.648014558,0
+MCBS.US,D,20220708,000000,20.7467,20.7467,20.2733,20.4311,14772.973312562,0
+MCBS.US,D,20220711,000000,20.1353,20.441,20.1353,20.2536,18626.704251516,0
+MCBS.US,D,20220712,000000,20.4508,20.7368,20.2832,20.3423,19564.783493235,0
+MCBS.US,D,20220713,000000,20.3128,20.3423,19.7409,19.8296,25156.749913601,0
+MCBS.US,D,20220714,000000,19.7211,19.8592,19.2282,19.8296,24341.381578096,0
+MCBS.US,D,20220715,000000,20.1648,20.6481,19.9677,20.4213,32914.918777547,0
+MCBS.US,D,20220718,000000,20.3227,20.9192,20.3227,20.3818,34621.715927615,0
+MCBS.US,D,20220719,000000,20.5396,21.22,20.5396,21.1608,31146.259104511,0
+MCBS.US,D,20220720,000000,20.297,21.1706,20.297,21.1509,21733.014216257,0
+MCBS.US,D,20220721,000000,20.9537,21.1756,20.9142,20.9734,18607.435596821,0
+MCBS.US,D,20220722,000000,20.7269,20.8354,20.1156,20.2635,40660.917964843,0
+MCBS.US,D,20220725,000000,20.2142,20.6086,20.0761,20.4607,24081.761809577,0
+MCBS.US,D,20220726,000000,20.4311,20.6677,20.3523,20.5198,16181.613384722,0
+MCBS.US,D,20220727,000000,20.5889,20.8946,20.515,20.8058,26201.313826001,0
+MCBS.US,D,20220728,000000,20.7565,20.7565,20.3621,20.4311,21800.961577549,0
+MCBS.US,D,20220729,000000,20.5198,20.7664,20.3423,20.4213,21933.81388097,0
+MCBS.US,D,20220801,000000,20.1254,20.7171,20.0958,20.4015,30495.181403772,0
+MCBS.US,D,20220802,000000,20.034,20.4015,19.9049,20.2327,21564.377827696,0
+MCBS.US,D,20220803,000000,20.3399,20.4363,20.2426,20.332,17759.728506492,0
+MCBS.US,D,20220804,000000,20.1433,20.1433,19.8751,20.044,15907.23981874,0
+MCBS.US,D,20220805,000000,19.9545,20.1333,19.895,19.9744,15644.468325532,0
+MCBS.US,D,20220808,000000,19.895,20.1464,19.7062,19.895,25034.77375524,0
+MCBS.US,D,20220809,000000,19.8254,19.9645,19.6566,19.9248,11738.133483968,0
+MCBS.US,D,20220810,000000,20.183,20.4611,20.0241,20.1433,32019.864252861,0
+MCBS.US,D,20220811,000000,20.1433,20.6498,19.9347,20.63,33489.773755099,0
+MCBS.US,D,20220812,000000,20.8783,21.1564,20.4214,21.067,31242.62443387,0
+MCBS.US,D,20220815,000000,20.9379,21.7921,20.9379,21.6828,22779.570135368,0
+MCBS.US,D,20220816,000000,21.6828,22.1,21.663,22.0404,24996.515836688,0
+MCBS.US,D,20220817,000000,21.8616,22.0255,21.6183,21.6928,17312.714931839,0
+MCBS.US,D,20220818,000000,21.7822,22.4029,21.5338,22.388,34004.242080882,0
+MCBS.US,D,20220819,000000,22.249,22.4377,21.951,22.0503,66523.472849572,0
+MCBS.US,D,20220822,000000,21.8914,21.8914,21.0273,21.0571,15761.255655846,0
+MCBS.US,D,20220823,000000,20.9379,20.9975,20.7194,20.7194,15000.12443414,0
+MCBS.US,D,20220824,000000,20.6548,20.8088,20.3121,20.5108,18753.427601498,0
+MCBS.US,D,20220825,000000,20.8286,21.1365,20.8286,21.0571,15901.199094758,0
+MCBS.US,D,20220826,000000,21.0372,21.0372,20.3022,20.3022,12861.708144582,0
+MCBS.US,D,20220829,000000,20.0638,20.0638,19.8006,19.895,9621.8665156771,0
+MCBS.US,D,20220830,000000,20.034,21.0372,19.8205,20.034,13314.762443217,0
+MCBS.US,D,20220831,000000,20.034,21.0372,19.8304,19.8552,25186.798642115,0
+MCBS.US,D,20220901,000000,20.0042,20.0042,19.2791,19.5275,39413.710406584,0
+MCBS.US,D,20220902,000000,19.4141,19.733,18.9712,19.2096,43951.300904246,0
+MCBS.US,D,20220906,000000,19.448,19.448,18.9017,19.0209,29398.19004476,0
+MCBS.US,D,20220907,000000,18.9315,19.6864,18.9315,19.5672,26905.384614937,0
+MCBS.US,D,20220908,000000,19.4778,19.7956,19.4778,19.736,13392.285067651,0
+MCBS.US,D,20220909,000000,19.736,20.0307,19.7261,19.9446,14989.049773506,0
+MCBS.US,D,20220912,000000,19.9248,20.2426,19.9248,20.1333,14598.41628935,0
+MCBS.US,D,20220913,000000,20.0936,20.0986,19.4679,19.5374,30496.595022117,0
+MCBS.US,D,20220914,000000,19.6367,19.6367,19.16,19.4381,30864.072397677,0
+MCBS.US,D,20220915,000000,19.299,19.8652,19.0508,19.6963,16551.583710132,0
+MCBS.US,D,20220916,000000,19.5175,20.0142,19.3089,19.8254,56627.760180054,0
+MCBS.US,D,20220919,000000,19.6367,20.1433,19.6367,20.0638,18991.029411449,0
+MCBS.US,D,20220920,000000,19.9347,20.2823,19.9347,20.2327,24509.230768823,0
+MCBS.US,D,20220921,000000,20.2327,20.6796,19.9645,20.1731,37730.361990323,0
+MCBS.US,D,20220922,000000,20.1234,20.1234,19.6218,19.7857,13935.950226013,0
+MCBS.US,D,20220923,000000,19.5771,19.7559,19.4182,19.6665,26707.047510868,0
+MCBS.US,D,20220926,000000,19.7062,20.2426,19.4936,19.7758,24040.067872903,0
+MCBS.US,D,20220927,000000,19.885,19.885,19.5275,19.5374,16100.542986158,0
+MCBS.US,D,20220928,000000,19.6268,20.1929,19.6119,19.9744,29256.233031188,0
+MCBS.US,D,20220929,000000,19.597,19.7956,19.5573,19.6367,18771.549773443,0
+MCBS.US,D,20220930,000000,19.6069,19.9844,19.4679,19.5076,33593.47285012,0
+MCBS.US,D,20221003,000000,19.736,20.1135,19.6864,20.0042,26492.601809514,0
+MCBS.US,D,20221004,000000,20.0837,20.4611,20.0837,20.4214,32917.918551489,0
+MCBS.US,D,20221005,000000,20.2724,20.4149,20.2327,20.3022,20554.570135405,0
+MCBS.US,D,20221006,000000,20.2823,20.332,19.8453,19.8751,11854.920814282,0
+MCBS.US,D,20221007,000000,19.8254,19.8254,19.2394,19.3189,28577.658370565,0
+MCBS.US,D,20221010,000000,19.6978,19.9347,19.3685,19.7956,20458.925339026,0
+MCBS.US,D,20221011,000000,19.4281,19.9943,19.4281,19.7162,29274.355203133,0
+MCBS.US,D,20221012,000000,19.6764,19.6764,19.3983,19.5175,26165.395927167,0
+MCBS.US,D,20221013,000000,19.299,21.0273,19.299,21.0173,29715.328053804,0
+MCBS.US,D,20221014,000000,21.0571,21.4147,20.6309,21.365,33648.846153287,0
+MCBS.US,D,20221017,000000,21.5239,22.1099,21.4842,22.0305,33179.683257367,0
+MCBS.US,D,20221018,000000,22.3483,22.3483,21.9212,22.0404,26796.651583265,0
+MCBS.US,D,20221019,000000,21.8517,22.2291,21.6431,22.2291,32104.434388606,0
+MCBS.US,D,20221020,000000,22.0404,22.0404,21.5239,21.6232,20709.615384271,0
+MCBS.US,D,20221021,000000,21.7722,22.3086,21.7027,21.9808,35669.468325199,0
+MCBS.US,D,20221024,000000,22.0503,22.0503,21.4345,21.4941,32658.167420271,0
+MCBS.US,D,20221025,000000,21.4246,21.9311,21.4047,21.5736,40654.072397514,0
+MCBS.US,D,20221026,000000,21.7226,22.0603,21.4147,21.812,36602.760180387,0
+MCBS.US,D,20221027,000000,22.0603,22.1795,21.7226,21.802,34701.94570078,0
+MCBS.US,D,20221028,000000,21.9808,22.3483,21.5544,22.1497,34647.579184944,0
+MCBS.US,D,20221031,000000,22.1199,22.2788,22.0305,22.1,34147.205881785,0
+MCBS.US,D,20221101,000000,21.7,22.09,20.861,21.86,27726,0
+MCBS.US,D,20221102,000000,21.565,22.21,21.53,21.55,40483,0
+MCBS.US,D,20221103,000000,21.31,22.46,21.27,21.34,31762,0
+MCBS.US,D,20221104,000000,21.5,21.92,21.14,21.88,33109,0
+MCBS.US,D,20221107,000000,21.98,22.16,21.595,21.94,32760,0
+MCBS.US,D,20221108,000000,21.85,22.37,21.72,22.22,40302,0
+MCBS.US,D,20221109,000000,22.1,22.25,21.595,22.04,31742,0
+MCBS.US,D,20221110,000000,22.48,24,22.3969,23.89,94760,0
+MCBS.US,D,20221111,000000,23.95,24.34,23.22,23.33,61905,0
+MCBS.US,D,20221114,000000,23.2,23.29,21.62,22.85,51518,0
+MCBS.US,D,20221115,000000,23.16,23.23,22.955,23.07,32986,0
+MCBS.US,D,20221116,000000,23.09,23.09,22.62,22.89,36554,0
+MCBS.US,D,20221117,000000,22.78,22.98,22.355,22.59,29726,0
+MCBS.US,D,20221118,000000,22.96,23.175,22.41,22.54,46780,0
+MCBS.US,D,20221121,000000,22.69,22.88,22.645,22.88,40562,0
+MCBS.US,D,20221122,000000,22.99,23.259,22.62,22.91,27010,0
+MCBS.US,D,20221123,000000,22.9,23.0828,22.575,22.67,26095,0
+MCBS.US,D,20221125,000000,22.73,22.875,22.5,22.64,13433,0
+MCBS.US,D,20221128,000000,22.57,22.57,21.64,21.8,23836,0
+MCBS.US,D,20221129,000000,22.575,22.575,21.68,21.71,36269,0
+MCBS.US,D,20221130,000000,21.72,22.66,21.57,22.5,385049,0
+MCBS.US,D,20221201,000000,22.44,22.53,22.085,22.18,30806,0
+MCBS.US,D,20221202,000000,22,22.16,21.85,22.12,25562,0
+MCBS.US,D,20221205,000000,22.11,22.11,21.57,21.59,36716,0
+MCBS.US,D,20221206,000000,21.54,21.75,21.4,21.58,39294,0
+MCBS.US,D,20221207,000000,21.7458,21.8056,21.53,21.69,30325,0
+MCBS.US,D,20221208,000000,21.8166,22.0999,21.8166,22.05,30866,0
+MCBS.US,D,20221209,000000,21.94,22.1377,21.87,21.91,17902,0
+MCBS.US,D,20221212,000000,21.845,22.2146,21.69,21.91,24599,0
+MCBS.US,D,20221213,000000,22.44,22.47,21.77,22.12,69295,0
+MCBS.US,D,20221214,000000,22.18,22.18,21.805,21.89,43618,0
+MCBS.US,D,20221215,000000,21.76,21.76,21.01,21.09,50111,0
+MCBS.US,D,20221216,000000,20.79,21.16,20.74,21.16,145680,0
+MCBS.US,D,20221219,000000,21.08,21.26,21.06,21.16,39700,0
+MCBS.US,D,20221220,000000,21.11,21.37,20.8742,21.1,34850,0
+MCBS.US,D,20221221,000000,21.32,21.58,21.32,21.44,24734,0
+MCBS.US,D,20221222,000000,21.1,21.4,21.09,21.39,21530,0
+MCBS.US,D,20221223,000000,21.52,21.7236,21.5,21.57,13448,0
+MCBS.US,D,20221227,000000,21.76,21.76,21.45,21.45,18737,0
+MCBS.US,D,20221228,000000,21.51,21.95,21.51,21.55,25729,0
+MCBS.US,D,20221229,000000,21.67,21.92,21.67,21.87,18352,0
+MCBS.US,D,20221230,000000,21.74,21.895,21.58,21.63,27562,0
+MCBS.US,D,20230103,000000,21.63,21.63,20.66,21.49,36378,0
+MCBS.US,D,20230104,000000,21.65,21.715,20.875,20.89,37610,0
+MCBS.US,D,20230105,000000,20.69,20.8472,20.38,20.68,28475,0
+MCBS.US,D,20230106,000000,20.86,21.34,20.85,21.29,29409,0
+MCBS.US,D,20230109,000000,21.23,21.28,20.855,20.91,22104,0
+MCBS.US,D,20230110,000000,20.96,21.3835,20.8,21.19,27579,0
+MCBS.US,D,20230111,000000,21.19,21.2,20.8,20.99,33625,0
+MCBS.US,D,20230112,000000,21.08,21.2,21,21.07,20731,0
+MCBS.US,D,20230113,000000,20.89,21.29,20.86,21.24,19905,0
+MCBS.US,D,20230117,000000,21.32,21.32,20.95,21.02,12054,0
+MCBS.US,D,20230118,000000,21.1,21.1,20.18,20.41,41936,0
+MCBS.US,D,20230119,000000,20.58,21.1658,20.21,20.51,17662,0
+MCBS.US,D,20230120,000000,20.7,20.82,20.44,20.78,28798,0
+MCBS.US,D,20230123,000000,20.95,21.07,20.6,20.87,31407,0
+MCBS.US,D,20230124,000000,20.99,20.99,20.07,20.24,25829,0
+MCBS.US,D,20230125,000000,20.02,20.02,19.62,19.91,31575,0
+MCBS.US,D,20230126,000000,19.94,19.94,19.52,19.76,18576,0
+MCBS.US,D,20230127,000000,19.79,19.91,19.47,19.73,23629,0
+MCBS.US,D,20230130,000000,19.76,20.095,19.73,19.82,18789,0
+MCBS.US,D,20230131,000000,19.71,20.29,19.71,20.22,26583,0
+MCBS.US,D,20230201,000000,20.14,20.58,19.885,20.31,32737,0
+MCBS.US,D,20230202,000000,20.44,20.84,20.28,20.81,31562,0
+MCBS.US,D,20230203,000000,20.57,20.82,20.33,20.56,41143,0
+MCBS.US,D,20230206,000000,20.27,20.5059,20.1389,20.33,19083,0
+MCBS.US,D,20230207,000000,20.405,20.64,20.24,20.59,14791,0
+MCBS.US,D,20230208,000000,20.49,20.49,20.22,20.33,20974,0
+MCBS.US,D,20230209,000000,20.21,20.21,19.94,20.04,15895,0
+MCBS.US,D,20230210,000000,20.09,20.32,20.07,20.25,20293,0
+MCBS.US,D,20230213,000000,20.29,20.54,20.2,20.54,21687,0
+MCBS.US,D,20230214,000000,20.55,20.55,20.16,20.25,14510,0
+MCBS.US,D,20230215,000000,20.28,20.645,19.99,20.51,28816,0
+MCBS.US,D,20230216,000000,20.31,20.53,20.27,20.34,17760,0
+MCBS.US,D,20230217,000000,20.47,20.67,20.1,20.44,35527,0
+MCBS.US,D,20230221,000000,20.4,20.5,20.28,20.3,27109,0
+MCBS.US,D,20230222,000000,20,20.54,20,20.39,27803,0
+MCBS.US,D,20230223,000000,20.6,20.63,20.2553,20.42,23712,0
+MCBS.US,D,20230224,000000,20.18,20.46,20.08,20.35,23609,0
+MCBS.US,D,20230227,000000,20.45,20.45,20.2,20.3,20246,0
+MCBS.US,D,20230228,000000,20.21,20.41,19.82,20.17,63429,0
+MCBS.US,D,20230301,000000,20.14,20.29,20.05,20.2,19482,0
+MCBS.US,D,20230302,000000,20.04,20.12,19.785,20.05,19084,0
+MCBS.US,D,20230303,000000,20.16,20.22,19.9,20.2,19285,0
+MCBS.US,D,20230306,000000,20.25,20.25,19.74,19.81,58724,0
+MCBS.US,D,20230307,000000,19.795,19.9257,19.2988,19.47,22715,0
+MCBS.US,D,20230308,000000,19.45,19.49,19.11,19.26,20992,0
+MCBS.US,D,20230309,000000,19.17,19.17,17.94,18.01,41061,0
+MCBS.US,D,20230310,000000,17.82,17.82,16.36,17.49,127032,0
+MCBS.US,D,20230313,000000,16.44,18.41,14.65,16.45,92515,0
+MCBS.US,D,20230314,000000,17.27,18.51,17.12,17.17,67069,0
+MCBS.US,D,20230315,000000,16.74,17.3143,16.46,17.21,27138,0
+MCBS.US,D,20230316,000000,17,18.16,16.89,17.66,40375,0
+MCBS.US,D,20230317,000000,17.49,17.49,16.66,16.82,79802,0
+MCBS.US,D,20230320,000000,17.05,17.32,16.85,16.92,32700,0
+MCBS.US,D,20230321,000000,17.21,17.67,17.1159,17.57,28937,0
+MCBS.US,D,20230322,000000,17.62,17.83,16.93,16.95,32378,0
+MCBS.US,D,20230323,000000,17.14,17.14,16.25,16.48,50979,0
+MCBS.US,D,20230324,000000,16.3,16.93,16.2479,16.87,26750,0
+MCBS.US,D,20230327,000000,17.15,17.4,17.0301,17.13,20294,0
+MCBS.US,D,20230328,000000,17.06,17.235,16.82,16.92,17615,0
+MCBS.US,D,20230329,000000,17.13,17.23,16.8,17.06,28510,0
+MCBS.US,D,20230330,000000,17.175,17.175,16.34,16.6,11575,0
+MCBS.US,D,20230331,000000,16.75,17.47,16.6,17.09,97028,0
+MCBS.US,D,20230403,000000,17.17,17.17,16.58,17.05,46611,0
+MCBS.US,D,20230404,000000,17.13,17.13,16.17,16.36,30004,0
+MCBS.US,D,20230405,000000,16.24,16.2999,15.94,15.95,40882,0
+MCBS.US,D,20230406,000000,15.9,16.26,15.66,16.23,27971,0
+MCBS.US,D,20230410,000000,16.5,16.7,16.5,16.55,36623,0
+MCBS.US,D,20230411,000000,16.69,16.93,16.5,16.59,25795,0
+MCBS.US,D,20230412,000000,16.79,16.79,16.31,16.42,26791,0
+MCBS.US,D,20230413,000000,16.3,16.455,16.3,16.36,17322,0
+MCBS.US,D,20230414,000000,16.55,16.55,15.8,15.97,24431,0
+MCBS.US,D,20230417,000000,16,16.73,15.99,16.45,16883,0
+MCBS.US,D,20230418,000000,16.6,16.698,16.19,16.26,29409,0
+MCBS.US,D,20230419,000000,16.31,16.7899,16.31,16.54,12637,0
+MCBS.US,D,20230420,000000,16.25,16.4355,16.02,16.23,20187,0
+MCBS.US,D,20230421,000000,16.14,16.31,15.8,16.3,27149,0
+MCBS.US,D,20230424,000000,16.2,16.2655,15.88,16.12,17202,0
+MCBS.US,D,20230425,000000,15.99,16.285,15.79,15.8,10823,0
+MCBS.US,D,20230426,000000,15.8,16.02,15.7,15.9,47309,0
+MCBS.US,D,20230427,000000,16.05,16.4,15.89,16.21,22066,0
+MCBS.US,D,20230428,000000,16.2,16.85,16.19,16.35,20996,0
+MCBS.US,D,20230501,000000,16.35,16.35,15.5,15.93,70682,0
+MCBS.US,D,20230502,000000,15.87,15.87,14.64,14.96,75224,0
+MCBS.US,D,20230503,000000,15.04,15.51,14.84,14.93,36226,0
+MCBS.US,D,20230504,000000,14.8,14.8,13.1,14.3,69210,0
+MCBS.US,D,20230505,000000,14.63,15.18,14.3,14.96,43140,0
+MCBS.US,D,20230508,000000,15.18,15.31,14.76,14.76,32755,0
+MCBS.US,D,20230509,000000,14.72,15.14,14.48,14.75,22450,0
+MCBS.US,D,20230510,000000,15.03,15.03,14.65,14.94,27730,0
+MCBS.US,D,20230511,000000,14.79,15.02,14.51,14.95,20742,0
+MCBS.US,D,20230512,000000,15.06,15.37,14.895,15.3,24257,0
+MCBS.US,D,20230515,000000,15.26,15.7,15.0201,15.63,19978,0
+MCBS.US,D,20230516,000000,15.69,15.88,15.27,15.7,30412,0
+MCBS.US,D,20230517,000000,15.85,16.52,15.84,16.42,31822,0
+MCBS.US,D,20230518,000000,16.47,16.79,16.19,16.64,27161,0
+MCBS.US,D,20230519,000000,17.01,17.01,15.94,16.03,27639,0
+MCBS.US,D,20230522,000000,16.17,16.33,15.85,16.25,19123,0
+MCBS.US,D,20230523,000000,16.25,16.94,16.25,16.73,19641,0
+MCBS.US,D,20230524,000000,16.59,16.95,16.37,16.7,39043,0
+MCBS.US,D,20230525,000000,16.78,16.9005,16.32,16.58,18596,0
+MCBS.US,D,20230526,000000,16.66,16.85,15.79,16.67,13171,0
+MCBS.US,D,20230530,000000,16.81,16.8933,16.59,16.79,13314,0
+MCBS.US,D,20230531,000000,16.73,16.74,16.1001,16.43,38176,0
+MCBS.US,D,20230601,000000,16.43,16.79,16.355,16.52,14941,0
+MCBS.US,D,20230602,000000,16.86,17.92,16.23,17.78,38897,0
+MCBS.US,D,20230605,000000,17.78,17.89,17.0901,17.48,14952,0
+MCBS.US,D,20230606,000000,17.4,18.79,17.4,18.41,37942,0
+MCBS.US,D,20230607,000000,18.61,19.84,18.32,19.58,68960,0
+MCBS.US,D,20230608,000000,19.49,19.49,18.63,18.95,23662,0
+MCBS.US,D,20230609,000000,18.88,18.93,18.71,18.81,12138,0
+MCBS.US,D,20230612,000000,18.93,19.14,18.61,18.74,30700,0
+MCBS.US,D,20230613,000000,18.76,19.32,18.6602,19.16,36888,0
+MCBS.US,D,20230614,000000,19.17,19.17,18.3696,18.51,23828,0
+MCBS.US,D,20230615,000000,18.18,19.08,18.18,19.08,26454,0
+MCBS.US,D,20230616,000000,19.3,19.3,18.37,18.6,68414,0
+MCBS.US,D,20230620,000000,18.56,18.56,18.06,18.38,18235,0
+MCBS.US,D,20230621,000000,18.32,18.59,18.09,18.22,19014,0
+MCBS.US,D,20230622,000000,18.2,18.2,17.61,17.87,14902,0
+MCBS.US,D,20230623,000000,17.61,18.3,17.44,18.12,219862,0
+MCBS.US,D,20230626,000000,18.19,18.4,17.8501,18.15,21815,0
+MCBS.US,D,20230627,000000,18.14,18.41,17.92,18.1,14429,0
+MCBS.US,D,20230628,000000,17.75,17.8249,17.69,17.77,10761,0
+MCBS.US,D,20230629,000000,17.98,18.285,17.98,18.13,11642,0
+MCBS.US,D,20230630,000000,18.19,18.19,17.74,17.89,28395,0
+MCBS.US,D,20230703,000000,17.89,18.16,17.89,18.1,5657,0
+MCBS.US,D,20230705,000000,18.22,18.22,17.83,17.86,13155,0
+MCBS.US,D,20230706,000000,17.81,17.81,17.31,17.45,15651,0
+MCBS.US,D,20230707,000000,17.51,18.37,17.22,18.11,61649,0
+MCBS.US,D,20230710,000000,18,18.59,17.915,18.1,15156,0
+MCBS.US,D,20230711,000000,18.23,18.4,17.99,18.38,9875,0
+MCBS.US,D,20230712,000000,18.7,18.99,18.46,18.92,16971,0
+MCBS.US,D,20230713,000000,19.16,19.29,18.61,18.75,13917,0
+MCBS.US,D,20230714,000000,18.89,18.9,18.39,18.815,13523,0
+MCBS.US,D,20230717,000000,18.66,19.3,18.66,18.93,15599,0
+MCBS.US,D,20230718,000000,19.01,19.64,19.01,19.64,25641,0
+MCBS.US,D,20230719,000000,19.64,19.97,19.64,19.96,11247,0
+MCBS.US,D,20230720,000000,19.93,20.15,19.785,20.01,41120,0
+MCBS.US,D,20230721,000000,20.05,20.32,19.7358,20.04,43104,0
+MCBS.US,D,20230724,000000,20,20.21,19.795,20.04,20829,0
+MCBS.US,D,20230725,000000,19.91,20.41,19.9,20.19,17165,0
+MCBS.US,D,20230726,000000,20.29,21.25,20.29,21.25,27879,0
+MCBS.US,D,20230727,000000,21.4,22.145,21.4,21.64,21050,0
+MCBS.US,D,20230728,000000,21.5,21.5,20.89,21.18,21655,0
+MCBS.US,D,20230731,000000,21.13,21.56,21.13,21.44,19694,0
+MCBS.US,D,20230801,000000,21.4,21.65,21.11,21.65,11457,0
+MCBS.US,D,20230802,000000,21.25,21.74,20.71,21.49,13660,0
+MCBS.US,D,20230803,000000,21.0006,21.89,21.0006,21.4,12296,0
+MCBS.US,D,20230804,000000,21.52,21.71,21.19,21.3,12804,0
+MCBS.US,D,20230807,000000,21.48,21.74,21.48,21.66,8615,0
+MCBS.US,D,20230808,000000,21.38,21.95,21.38,21.91,19502,0
+MCBS.US,D,20230809,000000,20.95,21.94,20.95,21.67,21186,0
+MCBS.US,D,20230810,000000,21.75,22.02,21.56,21.92,19033,0
+MCBS.US,D,20230811,000000,22.04,22.37,21.78,22.16,17101,0
+MCBS.US,D,20230814,000000,21.97,21.99,21.32,21.39,14234,0
+MCBS.US,D,20230815,000000,21.17,21.56,20.64,20.71,10970,0
+MCBS.US,D,20230816,000000,20.66,20.72,20,20.1,22348,0
+MCBS.US,D,20230817,000000,20.27,20.53,19.88,19.93,30807,0
+MCBS.US,D,20230818,000000,19.81,20.065,18.89,19.21,77297,0
+MCBS.US,D,20230821,000000,19.36,20.24,19.36,19.72,19473,0
+MCBS.US,D,20230822,000000,19.7,19.85,19.34,19.34,10695,0
+MCBS.US,D,20230823,000000,19.3,19.8919,19.3,19.65,12790,0
+MCBS.US,D,20230824,000000,19.52,20.3349,19.34,19.55,19866,0
+MCBS.US,D,20230825,000000,19.49,19.85,19.49,19.75,7730,0
+MCBS.US,D,20230828,000000,20.18,20.18,19.77,19.87,9673,0
+MCBS.US,D,20230829,000000,19.91,20.225,19.85,20.11,10279,0
+MCBS.US,D,20230830,000000,20.02,20.02,19.32,19.67,11079,0
+MCBS.US,D,20230831,000000,19,19.96,19,19.5,28104,0
+MCBS.US,D,20230901,000000,19.9,20.09,19.75,19.84,18285,0
+MCBS.US,D,20230905,000000,20.04,20.21,19.7685,20.02,20792,0
+MCBS.US,D,20230906,000000,19.99,20.08,19.72,19.82,21268,0
+MCBS.US,D,20230907,000000,19.79,19.945,19.11,19.47,91439,0
+MCBS.US,D,20230908,000000,19.61,19.95,18.8101,19.77,15722,0
+MCBS.US,D,20230911,000000,19.795,19.94,19.71,19.82,18143,0
+MCBS.US,D,20230912,000000,19.93,20.04,19.58,19.87,20788,0
+MCBS.US,D,20230913,000000,19.035,19.92,19.035,19.53,19528,0
+MCBS.US,D,20230914,000000,19.7,20.15,19.7,20.12,15492,0
+MCBS.US,D,20230915,000000,20.12,20.19,19.33,19.4,128069,0
+MCBS.US,D,20230918,000000,19.53,19.76,19.295,19.48,21992,0
+MCBS.US,D,20230919,000000,19.5,19.6085,19.2526,19.36,33704,0
+MCBS.US,D,20230920,000000,19.41,19.74,19.31,19.38,33217,0
+MCBS.US,D,20230921,000000,19.25,19.74,19.2,19.6,22359,0
+MCBS.US,D,20230922,000000,19.59,19.59,19.31,19.32,13354,0
+MCBS.US,D,20230925,000000,19.63,19.75,19.59,19.67,12382,0
+MCBS.US,D,20230926,000000,19.6,19.68,19.2,19.42,14002,0
+MCBS.US,D,20230927,000000,19.335,19.59,19.29,19.56,18548,0
+MCBS.US,D,20230928,000000,19.72,19.97,19.48,19.65,14909,0
+MCBS.US,D,20230929,000000,19.89,19.89,19.61,19.68,19826,0
+MCBS.US,D,20231002,000000,19.84,19.9899,19.39,19.39,12396,0
+MCBS.US,D,20231003,000000,19.38,19.475,19,19.13,18513,0
+MCBS.US,D,20231004,000000,19.25,19.73,19.11,19.54,19530,0
+MCBS.US,D,20231005,000000,19.57,20.15,19.57,20.03,43478,0
+MCBS.US,D,20231006,000000,19.99,20.21,19.9702,20.16,16727,0
+MCBS.US,D,20231009,000000,19.98,20.18,19.74,19.87,21845,0
+MCBS.US,D,20231010,000000,20,20.13,19.88,19.9,19749,0
+MCBS.US,D,20231011,000000,19.99,20.17,19.91,20.08,12741,0
+MCBS.US,D,20231012,000000,19.875,20.07,19.61,20.07,16046,0
+MCBS.US,D,20231013,000000,20.14,20.14,19.8,19.98,12626,0
+MCBS.US,D,20231016,000000,20.16,20.26,19.96,20.05,39549,0
+MCBS.US,D,20231017,000000,20,20.685,19.98,20.35,52466,0
+MCBS.US,D,20231018,000000,20.2,20.395,19.86,20.03,16889,0
+MCBS.US,D,20231019,000000,19.99,20.155,19.57,19.62,17991,0
+MCBS.US,D,20231020,000000,19.94,19.97,19.25,19.47,31765,0
+MCBS.US,D,20231023,000000,19.5,19.585,19.28,19.29,13939,0
+MCBS.US,D,20231024,000000,19.48,19.825,19.2,19.72,20545,0
+MCBS.US,D,20231025,000000,19.69,19.97,19.51,19.51,11986,0
+MCBS.US,D,20231026,000000,19.64,20.1,19.63,20.1,18452,0
+MCBS.US,D,20231027,000000,19.53,19.59,19.53,19.56,10107,0
+MCBS.US,D,20231030,000000,19.77,19.98,19.4475,19.97,12867,0
+MCBS.US,D,20231031,000000,19.77,20.04,19.5701,20.04,21857,0
+MCBS.US,D,20231101,000000,19.99,20.15,19.84,20.15,27260,0
+MCBS.US,D,20231102,000000,20.35,21,20.34,20.92,31706,0
+MCBS.US,D,20231103,000000,21.31,21.615,21.13,21.32,30416,0
+MCBS.US,D,20231106,000000,21.135,21.38,20.9382,21.06,12925,0
+MCBS.US,D,20231107,000000,21,21.32,20.73,21.1,11735,0
+MCBS.US,D,20231108,000000,20.715,20.98,20.16,20.3,26182,0
+MCBS.US,D,20231109,000000,20.47,20.7,20.15,20.15,10358,0
+MCBS.US,D,20231110,000000,20.53,21.48,20.1,20.27,25775,0
+MCBS.US,D,20231113,000000,20.27,20.3621,19.99,20.1,15444,0
+MCBS.US,D,20231114,000000,20.67,21.96,20.55,21.95,66696,0
+MCBS.US,D,20231115,000000,21.76,22.37,21.62,21.67,21996,0
+MCBS.US,D,20231116,000000,21.52,21.52,20.83,21.21,10557,0
+MCBS.US,D,20231117,000000,21.53,21.83,21.3,21.48,34433,0
+MCBS.US,D,20231120,000000,21.57,21.57,20.92,21.3,8655,0
+MCBS.US,D,20231121,000000,20.74,21.2,20.33,20.67,10984,0
+MCBS.US,D,20231122,000000,20.92,21.05,20.6901,20.97,10156,0
+MCBS.US,D,20231124,000000,20.96,21.34,20.84,21.34,25960,0
+MCBS.US,D,20231127,000000,21.35,21.35,21.02,21.02,12149,0
+MCBS.US,D,20231128,000000,21,21,20.49,20.51,14648,0
+MCBS.US,D,20231129,000000,20.65,21.2,20.65,20.97,15083,0
+MCBS.US,D,20231130,000000,21,21,19.85,19.98,63889,0
+MCBS.US,D,20231201,000000,20,21.52,20,21.52,40912,0
+MCBS.US,D,20231204,000000,21.52,21.96,21.34,21.89,32863,0
+MCBS.US,D,20231205,000000,21.95,21.998,21.7,21.7,16222,0
+MCBS.US,D,20231206,000000,21.91,22.225,21.19,21.33,34141,0
+MCBS.US,D,20231207,000000,21.33,21.96,21.33,21.96,13840,0
+MCBS.US,D,20231208,000000,21.99,22.49,21.9636,22.06,19445,0
+MCBS.US,D,20231211,000000,22.17,22.48,21.98,22.1,40149,0
+MCBS.US,D,20231212,000000,22.18,22.42,21.71,22.12,38565,0
+MCBS.US,D,20231213,000000,22.44,24.15,22.1,23.66,87236,0
+MCBS.US,D,20231214,000000,24.16,26.23,24.16,24.74,59720,0
+MCBS.US,D,20231215,000000,24.98,25.5,24.1575,25.4,177896,0
+MCBS.US,D,20231218,000000,25.4,25.4,23.535,23.85,51583,0
+MCBS.US,D,20231219,000000,23.88,24.72,23.88,24.72,59568,0
+MCBS.US,D,20231220,000000,24.75,25.4,24.01,24.23,45554,0
+MCBS.US,D,20231221,000000,24.8553,24.8553,23.94,24.48,20221,0
+MCBS.US,D,20231222,000000,24.5,24.92,24.3063,24.74,49842,0
+MCBS.US,D,20231226,000000,24.87,25.34,23.83,25.01,44396,0
+MCBS.US,D,20231227,000000,24.98,25.07,24.72,24.8,25494,0
+MCBS.US,D,20231228,000000,24.61,25,23.745,24.76,28704,0
+MCBS.US,D,20231229,000000,24.82,24.82,23.94,24.02,25352,0
+MCBS.US,D,20240102,000000,23.75,24.6799,23.61,24.32,49305,0
+MCBS.US,D,20240103,000000,24.27,24.27,23.06,23.41,28604,0
+MCBS.US,D,20240104,000000,23.56,23.7,23.27,23.34,23914,0
+MCBS.US,D,20240105,000000,23.07,23.96,23.07,23.55,69362,0
+MCBS.US,D,20240108,000000,23.61,23.79,23.247,23.56,17511,0
+MCBS.US,D,20240109,000000,23.19,23.67,23.1,23.51,29858,0
+MCBS.US,D,20240110,000000,23.36,23.69,23.16,23.68,24378,0
+MCBS.US,D,20240111,000000,23.41,23.7,23.17,23.61,22914,0
+MCBS.US,D,20240112,000000,23.88,23.88,23.22,23.36,18564,0
+MCBS.US,D,20240116,000000,23,23.4999,22.65,22.72,16949,0
+MCBS.US,D,20240117,000000,22.5,23.09,22.5,23.02,14361,0
+MCBS.US,D,20240118,000000,23.1,23.25,22.78,23.16,13445,0
+MCBS.US,D,20240119,000000,23.39,23.96,23.31,23.95,24403,0
+MCBS.US,D,20240122,000000,24,24.66,24,24.66,20059,0
+MCBS.US,D,20240123,000000,24.51,24.51,23.3,23.78,19168,0
+MCBS.US,D,20240124,000000,24.19,24.525,23.9,24.26,20866,0
+MCBS.US,D,20240125,000000,24.66,24.66,23.79,24.55,24964,0
+MCBS.US,D,20240126,000000,24.64,24.71,24.29,24.48,17284,0
+MCBS.US,D,20240129,000000,24.63,25.43,24.63,25.43,24455,0
+MCBS.US,D,20240130,000000,25.08,25.4,25.06,25.28,7488,0
+MCBS.US,D,20240131,000000,25.14,25.14,23.9,23.9,23060,0
+MCBS.US,D,20240201,000000,23.6,24.22,23.44,24.105,19360,0
+MCBS.US,D,20240202,000000,23.66,23.9895,23.21,23.31,30806,0
+MCBS.US,D,20240205,000000,23.01,23.6,22.96,23.42,19461,0
+MCBS.US,D,20240206,000000,23.43,23.555,22.78,23.25,21418,0
+MCBS.US,D,20240207,000000,23.2,23.31,22.31,22.79,29426,0
+MCBS.US,D,20240208,000000,23.47,23.565,23.2,23.2,13576,0
+MCBS.US,D,20240209,000000,23.51,24.36,23.29,23.89,47190,0
+MCBS.US,D,20240212,000000,23.92,24.88,23.92,24.48,32077,0
+MCBS.US,D,20240213,000000,23.75,23.75,22.32,23.025,39429,0
+MCBS.US,D,20240214,000000,23.42,23.7,23.17,23.53,22489,0
+MCBS.US,D,20240215,000000,23.8,24.9,23.585,24.72,27180,0
+MCBS.US,D,20240216,000000,24.62,24.67,24.22,24.22,21966,0
+MCBS.US,D,20240220,000000,24,24.51,24,24.31,16854,0
+MCBS.US,D,20240221,000000,24,24.1989,23.76,23.87,15054,0
+MCBS.US,D,20240222,000000,23.76,24.035,23.56,23.655,21793,0
+MCBS.US,D,20240223,000000,23.6447,24.18,23.6447,24.18,12168,0
+MCBS.US,D,20240226,000000,24.01,24.3624,23.7,23.93,9759,0
+MCBS.US,D,20240227,000000,23.6086,24.35,23.6086,24,12292,0
+MCBS.US,D,20240228,000000,23.73,24.01,23.51,23.82,10264,0
+MCBS.US,D,20240229,000000,24.4,24.41,23.87,24.3,16071,0
+MCBS.US,D,20240301,000000,24.15,24.15,23.5115,23.93,10179,0
+MCBS.US,D,20240304,000000,23.9,24.25,23.59,23.8,13662,0
+MCBS.US,D,20240305,000000,23.79,24.23,23.79,23.92,8681,0
+MCBS.US,D,20240306,000000,24,24.22,23.485,24.22,11020,0
+MCBS.US,D,20240307,000000,24.34,24.73,24.01,24.3,17402,0
+MCBS.US,D,20240308,000000,24.69,24.9,24.1731,24.48,10055,0
+MCBS.US,D,20240311,000000,24,24.18,23.36,24.02,36039,0
+MCBS.US,D,20240312,000000,23.92,24.01,23.83,23.86,11820,0
+MCBS.US,D,20240313,000000,23.75,24.06,23.72,24.06,16777,0
+MCBS.US,D,20240314,000000,23.84,23.98,22.78,23.03,20682,0
+MCBS.US,D,20240315,000000,22.61,23.99,22.61,23.96,78383,0
+MCBS.US,D,20240318,000000,23.86,23.86,23,23,15715,0
+MCBS.US,D,20240319,000000,23,23.61,23,23.2,11949,0
+MCBS.US,D,20240320,000000,23.1,24.24,23.1,24.1,12803,0
+MCBS.US,D,20240321,000000,23.96,24.45,23.86,24.16,44715,0
+MCBS.US,D,20240322,000000,24.33,24.33,23.62,23.93,10823,0
+MCBS.US,D,20240325,000000,24.09,24.24,23.62,23.62,7058,0
+MCBS.US,D,20240326,000000,23.86,24.27,23.8,23.8,15720,0
+MCBS.US,D,20240327,000000,23.98,24.68,23.93,24.68,19838,0
+MCBS.US,D,20240328,000000,24.68,24.97,24.62,24.96,49701,0
+MCBS.US,D,20240401,000000,23.9,23.96,23.9,23.96,10133,0
+MCBS.US,D,20240402,000000,23.78,23.78,23.015,23.46,21555,0
+MCBS.US,D,20240403,000000,23.2,23.51,23.06,23.42,18070,0
+MCBS.US,D,20240404,000000,23.65,24.6,23.5,23.94,28323,0
+MCBS.US,D,20240405,000000,23.395,24.055,23.31,23.73,9285,0
+MCBS.US,D,20240408,000000,23.72,23.99,23.68,23.99,3811,0
+MCBS.US,D,20240409,000000,23.69,24.28,23.68,24.28,12629,0
+MCBS.US,D,20240410,000000,23.46,23.46,22.18,22.9,39151,0
+MCBS.US,D,20240411,000000,23,23.39,23,23.08,18900,0
+MCBS.US,D,20240412,000000,22.93,22.93,21.891,22.77,7557,0
+MCBS.US,D,20240415,000000,22.82,23.155,22.47,22.91,8769,0
+MCBS.US,D,20240416,000000,22.86,23.5,22.4,22.71,19972,0
+MCBS.US,D,20240417,000000,22.75,22.75,22.4,22.64,12815,0
+MCBS.US,D,20240418,000000,22.61,23.025,22.47,22.65,24810,0
+MCBS.US,D,20240419,000000,22.29,23.72,22.29,23.72,20973,0
+MCBS.US,D,20240422,000000,23.35,24.55,23.35,24.27,19831,0
+MCBS.US,D,20240423,000000,24.48,24.82,24.34,24.42,11487,0
+MCBS.US,D,20240424,000000,24.29,24.33,24.06,24.33,15176,0
+MCBS.US,D,20240425,000000,24.1,24.11,22.95,23.85,24338,0
+MCBS.US,D,20240426,000000,24.08,24.365,24.07,24.07,10901,0
+MCBS.US,D,20240429,000000,24.1,24.1,23.43,23.61,12576,0
+MCBS.US,D,20240430,000000,23.4,23.4,22.2532,22.98,24378,0
+MCBS.US,D,20240501,000000,23.23,24.63,23.11,24.25,20902,0
+MCBS.US,D,20240502,000000,24.29,24.72,24.215,24.61,25064,0
+MCBS.US,D,20240503,000000,24.82,25,24.59,24.9,19111,0
+MCBS.US,D,20240506,000000,24.94,25,24.6808,24.92,25681,0
+MCBS.US,D,20240507,000000,25.18,25.18,24.69,24.69,18955,0
+MCBS.US,D,20240508,000000,24.4,25.1,24.3,24.98,16633,0
+MCBS.US,D,20240509,000000,25.05,25.44,24.78,25.37,24523,0
+MCBS.US,D,20240510,000000,25.5,25.5,24.53,25.37,12533,0
+MCBS.US,D,20240513,000000,25.4,25.47,25,25,10338,0
+MCBS.US,D,20240514,000000,25.36,25.4599,25.15,25.31,13413,0
+MCBS.US,D,20240515,000000,25.47,25.5,25.29,25.49,24561,0
+MCBS.US,D,20240516,000000,25.39,25.78,25.38,25.78,24669,0
+MCBS.US,D,20240517,000000,25.98,25.98,25.58,25.84,17644,0
+MCBS.US,D,20240520,000000,25.425,25.61,25.23,25.23,11008,0
+MCBS.US,D,20240521,000000,25.3,25.675,25.3,25.55,11957,0
+MCBS.US,D,20240522,000000,25.33,25.35,25.1,25.3,16436,0
+MCBS.US,D,20240523,000000,25.01,25.096,24.09,24.43,29680,0
+MCBS.US,D,20240524,000000,24.56,25.165,24.12,24.98,17993,0
+MCBS.US,D,20240528,000000,25.02,25.02,24.235,24.54,15776,0
+MCBS.US,D,20240529,000000,24.04,24.508,23.635,24.01,53643,0
+MCBS.US,D,20240530,000000,24.38,24.74,24.36,24.67,14936,0
+MCBS.US,D,20240531,000000,24.6,24.68,24.33,24.65,52355,0
+MCBS.US,D,20240603,000000,25.02,25.02,23.795,24.29,13338,0
+MCBS.US,D,20240604,000000,23.63,23.98,23.63,23.94,9937,0
+MCBS.US,D,20240605,000000,24,24.4,23.97,24.3,12898,0
+MCBS.US,D,20240606,000000,24.275,24.39,24.06,24.3,10447,0
+MCBS.US,D,20240607,000000,23.98,24.33,23.98,24.2,11770,0
+MCBS.US,D,20240610,000000,23.97,23.97,23.54,23.81,9615,0
+MCBS.US,D,20240611,000000,23.61,23.9,23.2694,23.9,13211,0
+MCBS.US,D,20240612,000000,24.39,25.22,24.39,24.73,21689,0
+MCBS.US,D,20240613,000000,24.64,24.64,24,24.07,10726,0
+MCBS.US,D,20240614,000000,23.65,24.25,23.6,23.98,22156,0
+MCBS.US,D,20240617,000000,23.9,24.53,23.665,24.53,33793,0
+MCBS.US,D,20240618,000000,24.591,24.88,24.591,24.87,15151,0
+MCBS.US,D,20240620,000000,24.55,24.78,24.54,24.56,13265,0
+MCBS.US,D,20240621,000000,24.61,24.89,24.61,24.76,65256,0
+MCBS.US,D,20240624,000000,24.89,25.25,24.62,24.98,11571,0
+MCBS.US,D,20240625,000000,24.85,25.035,24.69,24.69,8806,0
+MCBS.US,D,20240626,000000,24.46,25.4,24,25.02,34585,0
+MCBS.US,D,20240627,000000,25.21,25.58,25,25.58,19829,0
+MCBS.US,D,20240628,000000,25.68,26.84,25.53,26.4,319834,0
+MCBS.US,D,20240701,000000,26.17,26.28,25.67,25.78,23700,0
+MCBS.US,D,20240702,000000,26.01,26.4,26.01,26.26,14301,0
+MCBS.US,D,20240703,000000,26.36,26.36,25.74,25.95,10030,0
+MCBS.US,D,20240705,000000,25.89,25.98,25.48,25.48,20330,0
+MCBS.US,D,20240708,000000,25.77,26.09,25.14,25.96,12369,0
+MCBS.US,D,20240709,000000,25.88,26.33,25.88,26.2,10846,0
+MCBS.US,D,20240710,000000,26.3,26.4,26.16,26.4,30793,0
+MCBS.US,D,20240711,000000,26.5,27.98,26.4,27.91,158083,0
+MCBS.US,D,20240712,000000,28.07,28.35,27.96,28.07,38907,0
+MCBS.US,D,20240715,000000,28.29,28.51,28.29,28.5,81768,0
+MCBS.US,D,20240716,000000,28.52,28.67,28.28,28.58,116038,0
+MCBS.US,D,20240717,000000,28.4,28.7,28.26,28.69,131025,0
+MCBS.US,D,20240718,000000,28.47,29.385,28.47,28.72,99975,0
+MCBS.US,D,20240719,000000,28.8,29.74,27.91,29.66,65220,0
+MCBS.US,D,20240722,000000,29.5,31.03,29.3201,31.03,123701,0
+MCBS.US,D,20240723,000000,30.99,31.5,30.7,31.125,132603,0
+MCBS.US,D,20240724,000000,30.94,31.23,30.39,30.49,85753,0
+MCBS.US,D,20240725,000000,30.61,31.12,30.61,30.78,94975,0
+MCBS.US,D,20240726,000000,31,32,30.62,31.97,77009,0
+MCBS.US,D,20240729,000000,32.11,32.2498,31.05,31.31,72105,0
+MCBS.US,D,20240730,000000,31.63,32.18,31.37,32.1,60193,0
+MCBS.US,D,20240731,000000,32.06,32.5,31.61,31.61,67827,0
+MCBS.US,D,20240801,000000,31.57,31.69,29.4,29.66,103806,0
+MCBS.US,D,20240802,000000,28.67,28.7307,28.2058,28.53,43185,0
+MCBS.US,D,20240805,000000,27.29,27.68,26.59,27.17,71143,0
+MCBS.US,D,20240806,000000,27.19,27.62,26.92,27.15,27560,0
+MCBS.US,D,20240807,000000,27.57,27.725,26.83,26.91,27835,0
+MCBS.US,D,20240808,000000,27.22,27.33,26.74,27.26,30206,0
+MCBS.US,D,20240809,000000,27.26,27.78,26.78,27.08,34830,0
+MCBS.US,D,20240812,000000,27.21,27.22,26.5601,26.72,33752,0
+MCBS.US,D,20240813,000000,26.94,27.3,26.6963,27.21,44826,0
+MCBS.US,D,20240814,000000,27,27.16,26.825,26.86,23505,0
+MCBS.US,D,20240815,000000,27.53,28.22,27.27,27.29,49028,0
+MCBS.US,D,20240816,000000,27.17,28.11,27.17,27.88,25546,0
+MCBS.US,D,20240819,000000,28.04,28.12,27.865,28,52956,0
+MCBS.US,D,20240820,000000,27.98,28.01,26.74,27.61,61081,0
+MCBS.US,D,20240821,000000,27.5,27.87,27.32,27.79,19153,0
+MCBS.US,D,20240822,000000,27.88,28.135,27.535,27.69,94874,0
+MCBS.US,D,20240823,000000,27.99,30.05,27.49,29.67,47744,0
+MCBS.US,D,20240826,000000,30.11,30.2964,29.78,29.8,50554,0
+MCBS.US,D,20240827,000000,29.68,29.95,29.185,29.8,34250,0
+MCBS.US,D,20240828,000000,29.76,30.85,29.76,30.6,36291,0
+MCBS.US,D,20240829,000000,30.96,30.96,30.475,30.6,26328,0
+MCBS.US,D,20240830,000000,30.29,30.76,30.27,30.65,37190,0
+MCBS.US,D,20240903,000000,30.42,30.545,30.13,30.24,25585,0
+MCBS.US,D,20240904,000000,30.24,30.9107,29.81,30.07,27970,0
+MCBS.US,D,20240905,000000,30.35,30.35,29.73,29.89,27021,0
+MCBS.US,D,20240906,000000,30.14,30.31,29.225,29.4,23481,0
+MCBS.US,D,20240909,000000,29.48,29.82,29.15,29.46,23607,0
+MCBS.US,D,20240910,000000,29.02,29.66,28.81,29.66,24586,0
+MCBS.US,D,20240911,000000,29.36,29.48,28.84,29.45,28460,0
+MCBS.US,D,20240912,000000,29.67,29.77,29.31,29.64,20664,0
+MCBS.US,D,20240913,000000,30.03,30.77,30.03,30.76,28694,0
+MCBS.US,D,20240916,000000,30.9,31.27,30.9,31.07,27816,0
+MCBS.US,D,20240917,000000,31.49,31.925,30.82,31.1,37925,0
+MCBS.US,D,20240918,000000,31.04,32.15,30.7072,31.2,59101,0
+MCBS.US,D,20240919,000000,32.13,32.15,30.9,31.81,47320,0
+MCBS.US,D,20240920,000000,31.42,31.47,30.4,30.53,161539,0
+MCBS.US,D,20240923,000000,30.6,30.67,30.26,30.51,34028,0
+MCBS.US,D,20240924,000000,30.74,30.74,30.125,30.18,18388,0
+MCBS.US,D,20240925,000000,30.17,30.17,29.45,29.86,25163,0
+MCBS.US,D,20240926,000000,30.13,30.275,29.49,29.49,57622,0
+MCBS.US,D,20240927,000000,29.79,29.98,29.5601,29.69,37765,0
+MCBS.US,D,20240930,000000,29.71,30.73,29.71,30.62,53031,0
+MCBS.US,D,20241001,000000,30.39,30.415,29.4,29.59,42833,0
+MCBS.US,D,20241002,000000,29.34,29.8,28.91,29.06,35706,0
+MCBS.US,D,20241003,000000,28.79,29.08,28.64,28.95,22337,0
+MCBS.US,D,20241004,000000,29.47,29.73,29.2,29.3,24339,0
+MCBS.US,D,20241007,000000,29.12,29.38,28.785,29.19,31113,0
+MCBS.US,D,20241008,000000,29.35,29.51,29,29.09,15731,0
+MCBS.US,D,20241009,000000,29.258,29.575,29.065,29.15,27803,0
+MCBS.US,D,20241010,000000,28.93,29.28,28.78,29.24,17307,0
+MCBS.US,D,20241011,000000,29.4,30.46,29.4,30.39,30455,0
+MCBS.US,D,20241014,000000,30.15,30.805,30.15,30.64,23857,0
+MCBS.US,D,20241015,000000,30.79,31.505,30.79,31.03,47690,0
+MCBS.US,D,20241016,000000,31.42,31.85,31.02,31.71,46520,0
+MCBS.US,D,20241017,000000,31.75,32.52,31.47,32.41,56969,0
+MCBS.US,D,20241018,000000,32.48,32.87,31.67,31.75,29244,0
+MCBS.US,D,20241021,000000,31.85,31.85,30.14,30.14,30866,0
+MCBS.US,D,20241022,000000,30.22,30.62,30.11,30.62,22585,0
+MCBS.US,D,20241023,000000,30.32,30.58,30.155,30.52,23056,0
+MCBS.US,D,20241024,000000,30.4,30.53,30.04,30.14,24287,0
+MCBS.US,D,20241025,000000,30.42,30.42,29.51,29.67,30812,0
+MCBS.US,D,20241028,000000,29.96,30.695,29.96,30.55,34705,0
+MCBS.US,D,20241029,000000,30.28,30.78,30.28,30.59,23092,0
+MCBS.US,D,20241030,000000,30.42,31.045,30.26,30.26,29143,0
+MCBS.US,D,20241031,000000,30.06,30.34,29.56,29.58,22143,0
+MCBS.US,D,20241101,000000,30.005,30.26,29.41,29.7,38056,0
+MCBS.US,D,20241104,000000,29.48,29.71,29.295,29.48,22839,0
+MCBS.US,D,20241105,000000,29.67,30.32,29.67,30.31,23775,0
+MCBS.US,D,20241106,000000,32,34.62,32,34.6,161141,0
+MCBS.US,D,20241107,000000,34.26,34.28,33.09,33.13,57151,0
+MCBS.US,D,20241108,000000,33.49,34.09,33.04,34.03,48210,0
+MCBS.US,D,20241111,000000,34.91,35.7866,33.56,35.43,57481,0
+MCBS.US,D,20241112,000000,35.4,35.52,34.6,34.81,61672,0
+MCBS.US,D,20241113,000000,35.39,35.585,34.22,34.22,50145,0
+MCBS.US,D,20241114,000000,33.87,34.17,33.71,34.06,33955,0
+MCBS.US,D,20241115,000000,34.26,34.33,33.47,33.91,35122,0
+MCBS.US,D,20241118,000000,34.33,34.33,33.57,33.65,28278,0
+MCBS.US,D,20241119,000000,33.11,33.86,33.11,33.79,29888,0
+MCBS.US,D,20241120,000000,33.6,33.6,32.91,33.43,29658,0
+MCBS.US,D,20241121,000000,33.75,34.5599,33.75,34.32,37785,0
+MCBS.US,D,20241122,000000,34.76,35.4,34.61,35.25,43470,0
+MCBS.US,D,20241125,000000,35.5,36.152,35.23,35.27,73524,0
+MCBS.US,D,20241126,000000,34.95,34.96,34.29,34.31,33386,0
+MCBS.US,D,20241127,000000,34.51,34.83,33.655,34.41,26339,0
+MCBS.US,D,20241129,000000,34.8,34.8,33.8,34.34,29712,0
+MCBS.US,D,20241202,000000,34.28,35.03,33.83,34.51,39658,0
+MCBS.US,D,20241203,000000,34.64,34.75,34.09,34.23,29316,0
+MCBS.US,D,20241204,000000,34.39,34.82,33.84,34.77,30476,0
+MCBS.US,D,20241205,000000,34.75,35.13,34.42,34.65,30483,0
+MCBS.US,D,20241206,000000,34.97,34.97,34.35,34.76,24878,0
+MCBS.US,D,20241209,000000,35.18,35.18,33.98,34.07,37184,0
+MCBS.US,D,20241210,000000,34.02,34.84,33.6,34.64,32083,0
+MCBS.US,D,20241211,000000,35.16,35.4,34.5007,35.13,58196,0
+MCBS.US,D,20241212,000000,35.08,35.445,34.11,34.16,40250,0
+MCBS.US,D,20241213,000000,34.13,34.15,33.46,33.79,45168,0
+MCBS.US,D,20241216,000000,34.03,34.73,33.5,34.69,47568,0
+MCBS.US,D,20241217,000000,34.68,34.913,34.22,34.49,51763,0
+MCBS.US,D,20241218,000000,34.62,35,31.81,32.46,78036,0
+MCBS.US,D,20241219,000000,32.75,33.3,31.91,32.05,44917,0
+MCBS.US,D,20241220,000000,31.6,32.9,31.6,32.445,116234,0
+MCBS.US,D,20241223,000000,32.21,32.515,32.02,32.2,34522,0
+MCBS.US,D,20241224,000000,32.03,32.5514,31.5721,32.55,35590,0
+MCBS.US,D,20241226,000000,32.33,32.88,32.06,32.87,28199,0
+MCBS.US,D,20241227,000000,32.63,33.745,31.8,32.04,31182,0
+MCBS.US,D,20241230,000000,31.65,32.47,31.65,32.26,32358,0
+MCBS.US,D,20241231,000000,32.55,32.855,31.93,31.95,27288,0
+MCBS.US,D,20250102,000000,32.19,32.685,31.16,31.49,29814,0
+MCBS.US,D,20250103,000000,31.75,34.91,31.2,31.87,38675,0
+MCBS.US,D,20250106,000000,31.91,32.2,31.1636,31.45,50871,0
+MCBS.US,D,20250107,000000,31.66,31.81,30.655,31.02,42899,0
+MCBS.US,D,20250108,000000,30.9,32.66,30.61,31.32,70834,0
+MCBS.US,D,20250110,000000,30.68,31.2,29.19,29.74,55718,0
+MCBS.US,D,20250113,000000,29.29,30.32,29.29,30.18,38288,0
+MCBS.US,D,20250114,000000,30.36,31.28,30.36,31.24,28641,0
+MCBS.US,D,20250115,000000,32.35,32.35,31.65,31.98,33267,0
+MCBS.US,D,20250116,000000,32.01,32.01,31.1117,31.57,46512,0
+MCBS.US,D,20250117,000000,31.84,32.32,31.385,31.74,37932,0
+MCBS.US,D,20250121,000000,32,32.688,32,32.42,31186,0
+MCBS.US,D,20250122,000000,32.19,32.8,31.52,31.52,37419,0
+MCBS.US,D,20250123,000000,31.2,31.62,30.97,31.25,33997,0
+MCBS.US,D,20250124,000000,31.26,31.49,30.67,31.27,34665,0
+MCBS.US,D,20250127,000000,31.28,31.87,31.085,31.69,42485,0
+MCBS.US,D,20250128,000000,31.69,32.03,31.24,31.57,25850,0
+MCBS.US,D,20250129,000000,31.29,31.69,30.94,31.39,27757,0
+MCBS.US,D,20250130,000000,31.56,31.88,30.97,31.08,24140,0
+MCBS.US,D,20250131,000000,30.96,31.2634,30.74,30.86,36243,0
+MCBS.US,D,20250203,000000,30.07,30.92,29.8,30.39,36166,0
+MCBS.US,D,20250204,000000,30.14,31.1224,30.14,31.12,23145,0
+MCBS.US,D,20250205,000000,31.42,31.73,31,31.65,30810,0
+MCBS.US,D,20250206,000000,31.74,32.28,31.653,32.13,22725,0
+MCBS.US,D,20250207,000000,32.32,32.37,31.11,31.63,27990,0
+MCBS.US,D,20250210,000000,31.7,31.825,31.33,31.57,35208,0
+MCBS.US,D,20250211,000000,31.18,32.21,30.94,32.2,18163,0
+MCBS.US,D,20250212,000000,31.51,31.735,31.19,31.19,26705,0
+MCBS.US,D,20250213,000000,31.52,31.69,31,31.54,20385,0
+MCBS.US,D,20250214,000000,31.74,32.1225,31.44,31.51,14764,0
+MCBS.US,D,20250218,000000,31.43,31.825,31.43,31.73,19368,0
+MCBS.US,D,20250219,000000,31.23,31.55,30.82,31.18,52214,0
+MCBS.US,D,20250220,000000,30.93,30.93,30.35,30.61,31309,0
+MCBS.US,D,20250221,000000,31.02,31.02,29.74,30.03,58469,0
+MCBS.US,D,20250224,000000,30.25,30.27,29.82,29.82,28566,0
+MCBS.US,D,20250225,000000,30.04,30.45,29.78,29.96,42292,0
+MCBS.US,D,20250226,000000,29.94,30.0642,29.5,29.96,32059,0
+MCBS.US,D,20250227,000000,29.87,30.05,29.685,29.93,20325,0
+MCBS.US,D,20250228,000000,30.08,30.3,29.81,30.28,30186,0
+MCBS.US,D,20250303,000000,30.26,30.555,29.51,29.85,45015,0
+MCBS.US,D,20250304,000000,29.67,29.72,28.9,28.9,39763,0
+MCBS.US,D,20250305,000000,29.825,29.825,28.31,28.67,36442,0
+MCBS.US,D,20250306,000000,28.01,28.64,27.93,28.58,24432,0
+MCBS.US,D,20250307,000000,28.41,28.625,28.04,28.39,42730,0
+MCBS.US,D,20250310,000000,28.01,28.31,27.2021,27.48,46014,0
+MCBS.US,D,20250311,000000,27.59,28.6,27.29,27.45,32216,0
+MCBS.US,D,20250312,000000,27.58,27.775,27.24,27.6,28182,0
+MCBS.US,D,20250313,000000,27.915,28.08,27.13,27.21,23188,0
+MCBS.US,D,20250314,000000,27.9,27.9,27.615,27.78,21222,0
+MCBS.US,D,20250317,000000,27.17,28.2632,27.16,27.34,38296,0
+MCBS.US,D,20250318,000000,27.15,27.16,26.755,27.12,35735,0
+MCBS.US,D,20250319,000000,26.87,27.76,26.87,27.64,26163,0
+MCBS.US,D,20250320,000000,27.3,27.75,27.3,27.49,24020,0
+MCBS.US,D,20250321,000000,27.08,27.36,26.91,27.2,94417,0
+MCBS.US,D,20250324,000000,27.66,27.935,27.565,27.87,25560,0
+MCBS.US,D,20250325,000000,27.695,28,27.42,27.48,38862,0
+MCBS.US,D,20250326,000000,28.08,28.13,27.4701,27.62,29689,0
+MCBS.US,D,20250327,000000,27.7,27.8061,27.4,27.65,34849,0
+MCBS.US,D,20250328,000000,27.66,27.66,27.075,27.4,70964,0
+MCBS.US,D,20250331,000000,27,27.77,27,27.57,76337,0
+MCBS.US,D,20250401,000000,27.36,27.84,27.205,27.62,29905,0
+MCBS.US,D,20250402,000000,27.23,27.755,27.215,27.72,47056,0
+MCBS.US,D,20250403,000000,26.49,26.6,25.65,25.75,61241,0
+MCBS.US,D,20250404,000000,25,25.4699,24.24,25.33,69691,0
+MCBS.US,D,20250407,000000,24.91,26.6899,24.59,25.62,73830,0
+MCBS.US,D,20250408,000000,26.27,26.39,25.095,25.49,45638,0
+MCBS.US,D,20250409,000000,25.36,27.52,25,26.69,72949,0
+MCBS.US,D,20250410,000000,26.26,26.8637,25.01,25.39,40494,0
+MCBS.US,D,20250411,000000,25.32,25.98,25.32,25.82,44402,0
+MCBS.US,D,20250414,000000,26.605,26.605,25.59,26.15,45797,0
+MCBS.US,D,20250415,000000,25.95,26.98,25.95,26.59,37260,0
+MCBS.US,D,20250416,000000,26.58,26.74,26.35,26.67,43298,0
+MCBS.US,D,20250417,000000,26.67,27.22,26.64,26.99,50673,0
+MCBS.US,D,20250421,000000,26.6,27.735,26.505,27.51,49315,0
+MCBS.US,D,20250422,000000,27.76,28.7,27.3772,28.55,39902,0
+MCBS.US,D,20250423,000000,29.2,29.61,28.275,28.41,38952,0
+MCBS.US,D,20250424,000000,27.48,28.66,27.48,28.01,56117,0
+MCBS.US,D,20250425,000000,27.66,27.74,27.3,27.6,26583,0
+MCBS.US,D,20250428,000000,27.74,28.0281,27.34,27.82,42149,0
+MCBS.US,D,20250429,000000,27.69,28.2699,27.385,28.05,33378,0
+MCBS.US,D,20250430,000000,27.4,27.865,27.165,27.57,44194,0
+MCBS.US,D,20250501,000000,27.64,27.95,27.01,27.82,52724,0
+MCBS.US,D,20250502,000000,28.05,28.55,27.73,28.45,29421,0
+MCBS.US,D,20250505,000000,28.305,28.642,28.19,28.33,18878,0
+MCBS.US,D,20250506,000000,28.11,28.25,27.91,27.99,19620,0
+MCBS.US,D,20250507,000000,28.45,28.485,27.915,28.17,30877,0
+MCBS.US,D,20250508,000000,28.45,28.96,28.13,28.655,34344,0
+MCBS.US,D,20250509,000000,28.72,28.9279,28.41,28.59,29538,0
+MCBS.US,D,20250512,000000,29.41,29.89,28.9716,29.31,33876,0
+MCBS.US,D,20250513,000000,29.74,29.74,29.32,29.47,21940,0
+MCBS.US,D,20250514,000000,29.4,29.59,29.0829,29.35,27757,0
+MCBS.US,D,20250515,000000,29.34,29.78,29.34,29.57,22659,0
+MCBS.US,D,20250516,000000,29.47,29.52,29.2,29.2,34801,0
+MCBS.US,D,20250519,000000,28.93,29.03,28.665,29,16474,0
+MCBS.US,D,20250520,000000,29.045,29.045,28.68,28.86,15302,0
+MCBS.US,D,20250521,000000,28.4,28.5956,27.96,28.1,25009,0
+MCBS.US,D,20250522,000000,27.94,28.1899,27.745,27.87,20735,0
+MCBS.US,D,20250523,000000,27.65,27.7,27.23,27.58,23504,0
+MCBS.US,D,20250527,000000,27.76,28.465,27.51,28.29,31281,0
+MCBS.US,D,20250528,000000,28.31,28.35,27.82,27.82,24342,0
+MCBS.US,D,20250529,000000,27.86,28.175,27.79,28.14,22109,0
+MCBS.US,D,20250530,000000,28.14,28.16,27.89,27.94,38176,0
+MCBS.US,D,20250602,000000,27.96,27.96,27.32,27.59,37397,0
+MCBS.US,D,20250603,000000,27.49,28.06,27.49,27.97,24498,0
+MCBS.US,D,20250604,000000,28.12,28.12,27.345,27.37,30276,0
+MCBS.US,D,20250605,000000,28.205,28.205,27.14,27.31,30744,0
+MCBS.US,D,20250606,000000,27.78,27.93,27.5509,27.89,20648,0
+MCBS.US,D,20250609,000000,28,28.305,27.8481,28.07,36269,0
+MCBS.US,D,20250610,000000,28.32,28.73,28.11,28.67,34305,0
+MCBS.US,D,20250611,000000,28.9,28.9,28.135,28.24,38486,0
+MCBS.US,D,20250612,000000,27.86,28.06,27.72,28,23453,0
+MCBS.US,D,20250613,000000,27.61,27.61,27.1,27.15,34139,0
+MCBS.US,D,20250616,000000,27.36,27.37,26.8801,26.99,35179,0
+MCBS.US,D,20250617,000000,26.85,27.03,26.77,26.84,28602,0
+MCBS.US,D,20250618,000000,26.77,27.2521,26.77,26.88,39025,0
+MCBS.US,D,20250620,000000,27.18,27.525,26.96,27.08,73798,0
+MCBS.US,D,20250623,000000,27.04,27.99,27.04,27.93,49115,0
+MCBS.US,D,20250624,000000,28.11,28.5,28.03,28.1,30357,0
+MCBS.US,D,20250625,000000,28.13,28.13,27.73,27.92,22195,0
+MCBS.US,D,20250626,000000,28.07,28.45,28.07,28.45,19066,0
+MCBS.US,D,20250627,000000,28.53,28.65,28.13,28.4,332903,0
+MCBS.US,D,20250630,000000,28.64,28.71,28.3224,28.58,53669,0
+MCBS.US,D,20250701,000000,28.41,29.59,28.41,29.41,48250,0
+MCBS.US,D,20250702,000000,29.55,29.78,28.91,29.7,43766,0
+MCBS.US,D,20250703,000000,29.89,30.47,29.73,30.18,23978,0
+MCBS.US,D,20250707,000000,29.96,30.3,29.64,29.75,56053,0
+MCBS.US,D,20250708,000000,29.84,30.28,29.84,29.93,34237,0
+MCBS.US,D,20250709,000000,30.08,30.08,29.705,29.91,15504,0
+MCBS.US,D,20250710,000000,29.73,30.13,29.41,29.92,17327,0
+MCBS.US,D,20250711,000000,29.6,29.6,29.1,29.1,22052,0
+MCBS.US,D,20250714,000000,29.01,29.56,29,29.55,23048,0
+MCBS.US,D,20250715,000000,29.41,29.57,28.37,28.47,37510,0
+MCBS.US,D,20250716,000000,29.05,29.05,28.17,28.95,36282,0
+MCBS.US,D,20250717,000000,29.015,29.55,29.015,29.32,44445,0
+MCBS.US,D,20250718,000000,29.73,29.73,28.97,29.3,37967,0
+MCBS.US,D,20250721,000000,29.35,30.79,28.634,30.53,69243,0
+MCBS.US,D,20250722,000000,30.71,31.06,29.87,30.44,49624,0
+MCBS.US,D,20250723,000000,30.75,30.75,30.025,30.43,28660,0
+MCBS.US,D,20250724,000000,30.29,30.29,29.54,29.64,35432,0
+MCBS.US,D,20250725,000000,29.04,29.495,28.82,29.34,58664,0
+MCBS.US,D,20250728,000000,29.36,29.98,29.08,29.67,52088,0
+MCBS.US,D,20250729,000000,29.96,30.055,29.01,29.08,33032,0
+MCBS.US,D,20250730,000000,28.83,29,27.78,27.99,33923,0
+MCBS.US,D,20250731,000000,27.67,27.74,27.43,27.6,42399,0
+MCBS.US,D,20250801,000000,27.21,27.21,26.74,26.9,55491,0
+MCBS.US,D,20250804,000000,27.48,27.53,26.72,27.465,40662,0
+MCBS.US,D,20250805,000000,27.44,27.63,27.03,27.53,41773,0
+MCBS.US,D,20250806,000000,27.39,27.54,27.13,27.24,23626,0
+MCBS.US,D,20250807,000000,27.64,27.64,27,27.165,32436,0
+MCBS.US,D,20250808,000000,27.5,27.8708,27.345,27.42,28788,0
+MCBS.US,D,20250811,000000,27.54,27.6831,26.98,27.42,64208,0
+MCBS.US,D,20250812,000000,27.79,28.79,27.64,28.72,36636,0
+MCBS.US,D,20250813,000000,28.88,29.2,28.82,29.14,27528,0
+MCBS.US,D,20250814,000000,28.69,28.91,28.3,28.79,29320,0
+MCBS.US,D,20250815,000000,28.94,29.06,28.03,28.23,28506,0
+MCBS.US,D,20250818,000000,28.31,28.6051,28.2,28.45,28157,0
+MCBS.US,D,20250819,000000,28.36,28.59,28.14,28.41,14422,0
+MCBS.US,D,20250820,000000,28.57,28.69,28.385,28.53,16595,0
+MCBS.US,D,20250821,000000,28.33,28.6499,28.2201,28.49,15228,0
+MCBS.US,D,20250822,000000,28.7,30.28,28.7,30.09,60897,0
+MCBS.US,D,20250825,000000,29.89,30,29.47,29.72,23648,0
+MCBS.US,D,20250826,000000,29.78,30.335,29.78,30.05,40118,0
+MCBS.US,D,20250827,000000,30,30.23,29.94,30.12,38468,0
+MCBS.US,D,20250828,000000,29.93,30.1,29.69,29.99,23538,0
+MCBS.US,D,20250829,000000,30.15,30.15,29.84,29.94,18211,0
+MCBS.US,D,20250902,000000,29.65,29.86,29.4,29.57,29031,0
+MCBS.US,D,20250903,000000,29.42,29.94,29.05,29.385,37939,0
+MCBS.US,D,20250904,000000,29.59,29.94,29.41,29.94,36323,0
+MCBS.US,D,20250905,000000,30.07,30.24,29.23,29.49,35892,0
+MCBS.US,D,20250908,000000,29.39,29.655,29.145,29.61,19867,0
+MCBS.US,D,20250909,000000,29.75,29.75,29.115,29.23,12984,0
+MCBS.US,D,20250910,000000,29.07,29.3,28.82,29.06,30699,0
+MCBS.US,D,20250911,000000,29.03,29.39,29.015,29.31,32344,0
+MCBS.US,D,20250912,000000,29.02,29.23,28.765,29.01,18365,0
+MCBS.US,D,20250915,000000,28.98,29.27,28.91,29.06,16486,0
+MCBS.US,D,20250916,000000,28.91,28.91,28.52,28.6,20226,0
+MCBS.US,D,20250917,000000,28.845,29.81,28.6412,29.02,56962,0
+MCBS.US,D,20250918,000000,29.47,29.96,29.02,29.875,50762,0
+MCBS.US,D,20250919,000000,29.69,29.69,28.93,29.01,111062,0
+MCBS.US,D,20250922,000000,29.04,29.18,28.67,29.11,31638,0
+MCBS.US,D,20250923,000000,29.37,29.42,28.72,28.97,31708,0
+MCBS.US,D,20250924,000000,28.97,29.345,28.615,28.99,26903,0
+MCBS.US,D,20250925,000000,28.8,29.035,28.71,28.8,21419,0
+MCBS.US,D,20250926,000000,28.81,28.9,28.56,28.69,21979,0
+MCBS.US,D,20250929,000000,28.77,28.77,27.915,28.02,31246,0
+MCBS.US,D,20250930,000000,27.86,28.01,27.615,27.69,60370,0
+MCBS.US,D,20251001,000000,27.48,27.88,27.32,27.79,36337,0
+MCBS.US,D,20251002,000000,27.68,27.68,27.08,27.33,25296,0
+MCBS.US,D,20251003,000000,27.51,27.8,27.34,27.53,23316,0
+MCBS.US,D,20251006,000000,27.64,27.64,26.93,27.06,36021,0
+MCBS.US,D,20251007,000000,27.22,27.3348,26.77,26.87,31083,0
+MCBS.US,D,20251008,000000,27.0825,27.0825,26.555,26.94,20202,0
+MCBS.US,D,20251009,000000,26.83,26.87,26.33,26.44,21674,0
+MCBS.US,D,20251010,000000,26.57,27.61,26.225,26.25,58177,0
+MCBS.US,D,20251013,000000,26.52,26.65,26.15,26.53,32396,0
+MCBS.US,D,20251014,000000,26.39,27.345,26.13,27.11,72172,0
+MCBS.US,D,20251015,000000,27.23,27.35,26.31,26.47,36559,0
+MCBS.US,D,20251016,000000,26.48,26.665,25.51,25.77,64383,0
+MCBS.US,D,20251017,000000,25.93,26.95,25.75,26.33,54578,0
+MCBS.US,D,20251020,000000,26.59,26.95,25.95,26.16,44646,0
+MCBS.US,D,20251021,000000,25.92,26.38,25.92,26.2,34050,0
+MCBS.US,D,20251022,000000,26.01,26.705,26.01,26.48,41845,0
+MCBS.US,D,20251023,000000,26.56,26.56,26.18,26.26,24191,0
+MCBS.US,D,20251024,000000,26.54,26.6435,26.35,26.49,15034,0
+MCBS.US,D,20251027,000000,26.51,26.51,26.14,26.16,31157,0
+MCBS.US,D,20251028,000000,26.17,26.46,26.15,26.41,31488,0
+MCBS.US,D,20251029,000000,26.05,26.35,25.32,25.45,68604,0
+MCBS.US,D,20251030,000000,25.45,25.79,25.345,25.55,51710,0
+MCBS.US,D,20251031,000000,25.3,25.665,25.14,25.61,67164,0
+MCBS.US,D,20251103,000000,25.5569,25.84,25.46,25.76,33795,0
+MCBS.US,D,20251104,000000,25.68,26,25.68,25.75,30794,0
+MCBS.US,D,20251105,000000,25.75,26.32,25.75,26.21,46401,0
+MCBS.US,D,20251106,000000,26.06,26.32,25.955,25.99,40486,0
+MCBS.US,D,20251107,000000,26,26.355,25.97,26.12,40562,0
+MCBS.US,D,20251110,000000,26.16,26.28,25.87,26.28,51321,0
+MCBS.US,D,20251111,000000,26.3,26.38,26.14,26.25,33979,0
+MCBS.US,D,20251112,000000,26.34,26.5,25.99,26.13,43637,0
+MCBS.US,D,20251113,000000,25.98,26.38,25.965,26.25,61017,0
+MCBS.US,D,20251114,000000,26.17,26.17,25.47,25.85,39494,0
+MCBS.US,D,20251117,000000,25.82,26,24.885,25.04,30608,0
+MCBS.US,D,20251118,000000,25.13,25.33,24.64,24.71,68164,0
+MCBS.US,D,20251119,000000,24.72,24.98,24.528,24.79,43306,0
+MCBS.US,D,20251120,000000,25.07,25.275,24.76,25.05,51648,0
+MCBS.US,D,20251121,000000,25.05,26.28,24.55,26.15,91263,0
+MCBS.US,D,20251124,000000,25.85,26.24,25.85,26.14,92381,0
+MCBS.US,D,20251125,000000,26.37,27.1,25.84,26.89,85579,0
+MCBS.US,D,20251126,000000,26.7,26.92,26.485,26.66,33930,0
+MCBS.US,D,20251128,000000,26.69,26.76,26.5,26.65,46475,0
+MCBS.US,D,20251201,000000,26.41,27.05,26.14,26.73,104144,0
+MCBS.US,D,20251202,000000,26.98,26.98,26.565,26.74,24328,0
+MCBS.US,D,20251203,000000,26.94,27.48,26.65,27.39,52480,0
+MCBS.US,D,20251204,000000,27.27,27.27,26.88,27.05,25869,0
+MCBS.US,D,20251205,000000,27.18,27.19,26.7,26.82,26384,0
+MCBS.US,D,20251208,000000,26.89,27.155,26.805,27.08,55706,0
+MCBS.US,D,20251209,000000,27.36,27.4599,27.071,27.12,26424,0
+MCBS.US,D,20251210,000000,27.04,28.29,27.04,28.18,84552,0
+MCBS.US,D,20251211,000000,28.12,28.65,28.12,28.48,42131,0
+MCBS.US,D,20251212,000000,28.53,28.73,28.25,28.7,47810,0
+MCBS.US,D,20251215,000000,28.815,29.05,28.6901,28.78,65544,0
+MCBS.US,D,20251216,000000,28.89,28.9999,28.575,28.66,58409,0
+MCBS.US,D,20251217,000000,28.59,28.88,28.38,28.55,53128,0
+MCBS.US,D,20251218,000000,28.68,29.02,28.64,28.83,42624,0
+MCBS.US,D,20251219,000000,28.7,28.78,27.68,27.98,123991,0
+MCBS.US,D,20251222,000000,27.012,28.44,27.012,27.45,40930,0
+MCBS.US,D,20251223,000000,27.26,27.53,27.04,27.04,42539,0
+MCBS.US,D,20251224,000000,26.97,27.31,26.97,27.07,17151,0
+MCBS.US,D,20251226,000000,27.24,27.56,26.83,26.83,38356,0
+MCBS.US,D,20251229,000000,26.84,26.955,26.63,26.83,49536,0
+MCBS.US,D,20251230,000000,27.075,27.075,26.585,26.64,28734,0
+MCBS.US,D,20251231,000000,26.395,26.6721,26.3628,26.54,53239,0
+MCBS.US,D,20260102,000000,26.6,26.6,26.15,26.27,52260,0
+MCBS.US,D,20260105,000000,26.15,27.0403,26.15,26.62,44821,0
+MCBS.US,D,20260106,000000,26.43,26.5499,26.25,26.45,41069,0
+MCBS.US,D,20260107,000000,26.47,26.47,26.2101,26.4,30325,0
+MCBS.US,D,20260108,000000,26.26,27.2212,26.26,27.1,40222,0
+MCBS.US,D,20260109,000000,27.09,27.36,26.88,26.93,40986,0
+MCBS.US,D,20260112,000000,26.67,27.1002,26.67,27.01,55580,0
+MCBS.US,D,20260113,000000,26.685,27.05,26.565,26.79,40240,0
+MCBS.US,D,20260114,000000,26.57,27.23,26.57,27.22,53785,0
+MCBS.US,D,20260115,000000,27.3,27.78,27.225,27.74,79563,0
+MCBS.US,D,20260116,000000,27.58,27.82,27.45,27.66,61102,0
+MCBS.US,D,20260120,000000,27.18,27.54,26.9722,27.08,55044,0
+MCBS.US,D,20260121,000000,27.35,28.5,27.35,28.48,95492,0
+MCBS.US,D,20260122,000000,28.42,28.92,28.215,28.62,58546,0
+MCBS.US,D,20260123,000000,28.46,28.46,27.23,27.3,84430,0
+MCBS.US,D,20260126,000000,27.31,27.55,27.05,27.31,58684,0
+MCBS.US,D,20260127,000000,27.23,27.665,27.2,27.31,26646,0
+MCBS.US,D,20260128,000000,27.16,27.16,26.63,26.66,51598,0
+MCBS.US,D,20260129,000000,26.66,27.445,26.65,27.41,101061,0
+MCBS.US,D,20260130,000000,27.45,28.25,27.21,28.17,92122,0
+MCBS.US,D,20260202,000000,28.29,29.33,27.7575,29.26,112423,0
+MCBS.US,D,20260203,000000,29.17,29.9199,29.01,29.51,91656,0
+MCBS.US,D,20260204,000000,29.57,30.11,29.105,29.83,82179,0
+MCBS.US,D,20260205,000000,29.52,30.25,29.3105,29.95,79816,0
+MCBS.US,D,20260206,000000,30.1,30.57,29.885,29.97,99451,0
+MCBS.US,D,20260209,000000,30.18,30.2,29.59,29.59,40379,0
+MCBS.US,D,20260210,000000,29.71,30,29.135,29.34,47480,0
+MCBS.US,D,20260211,000000,29.53,29.59,28.87,29,47817,0
+MCBS.US,D,20260212,000000,29.23,29.25,28.505,28.88,75755,0
+MCBS.US,D,20260213,000000,28.83,29.39,28.5775,29.05,46414,0
+MCBS.US,D,20260217,000000,29.49,29.73,29.22,29.48,71448,0
+MCBS.US,D,20260218,000000,29.42,30.095,28.83,29.02,85940,0
diff --git a/daily/us/nasdaq stocks/2/mcrb.us.txt b/daily/us/nasdaq stocks/2/mcrb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a7c38cef2f04ee23f780956361969955305c612b
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mcrb.us.txt	
@@ -0,0 +1,2678 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MCRB.US,D,20150626,000000,570,1028,562.2,1028,453975,0
+MCRB.US,D,20150629,000000,839,877,718,760,104180,0
+MCRB.US,D,20150630,000000,792,840,790,830,24129.65,0
+MCRB.US,D,20150701,000000,848,856,796,796,14645,0
+MCRB.US,D,20150702,000000,791.2,823,790.2,802.2,5560,0
+MCRB.US,D,20150706,000000,797.6,810,743,802.2,15955,0
+MCRB.US,D,20150707,000000,800,818,772,796,13955,0
+MCRB.US,D,20150708,000000,788,818.2,775.4,799.4,8655,0
+MCRB.US,D,20150709,000000,800.8,819.4,790.4,796.8,3035,0
+MCRB.US,D,20150710,000000,819.8,833.8,800,818,4360,0
+MCRB.US,D,20150713,000000,820,888.6,816,845.8,8165,0
+MCRB.US,D,20150714,000000,840,868.4,840,843.4,5852.400000000001,0
+MCRB.US,D,20150715,000000,845,904,845,874.8,5170.55,0
+MCRB.US,D,20150716,000000,880,943.6,863.6,930,9625,0
+MCRB.US,D,20150717,000000,936,1020,860,879.8,18775,0
+MCRB.US,D,20150720,000000,889.6,905.6,822,847.6,5685,0
+MCRB.US,D,20150721,000000,833.6,834.2,745.2,783.2,13185,0
+MCRB.US,D,20150722,000000,789,834,786,821.4,3975,0
+MCRB.US,D,20150723,000000,831.2,860,821.4,822.4,3035,0
+MCRB.US,D,20150724,000000,820.2,820.2,750.2,764,5660,0
+MCRB.US,D,20150727,000000,757.4,760,690,701,10900,0
+MCRB.US,D,20150728,000000,705,741,696,728.4,11600,0
+MCRB.US,D,20150729,000000,729.8,760,720,752.4,4845,0
+MCRB.US,D,20150730,000000,760,789,739,760.6,6440,0
+MCRB.US,D,20150731,000000,760.4,771.4,751.8,757,8080,0
+MCRB.US,D,20150803,000000,754.6,814.4,736.4,778.2,6508.400000000001,0
+MCRB.US,D,20150804,000000,778.2,830,767.2,782.2,2470,0
+MCRB.US,D,20150805,000000,786,820,770.2,810.2,3645,0
+MCRB.US,D,20150806,000000,810.4,823.8,790.8,801,6059.35,0
+MCRB.US,D,20150807,000000,793.6,810,760,801,3935,0
+MCRB.US,D,20150810,000000,800,802.4,776.6,801.4,6680,0
+MCRB.US,D,20150811,000000,783.6,831,783.6,800.4,7195.6,0
+MCRB.US,D,20150812,000000,785.4,798.6,730.6,787.2,5655,0
+MCRB.US,D,20150813,000000,788.8,805.8,773.6,803,5050,0
+MCRB.US,D,20150814,000000,802.4,813,759.4,779.4,7560,0
+MCRB.US,D,20150817,000000,774.4,787.8,764,777.2,2390,0
+MCRB.US,D,20150818,000000,777.2,785.2,752.2,760.6,7745,0
+MCRB.US,D,20150819,000000,762.6,819.6,760,808,8255,0
+MCRB.US,D,20150820,000000,840,880,780,785.8,29055,0
+MCRB.US,D,20150821,000000,781.8,818.8,762,811.2,10895,0
+MCRB.US,D,20150824,000000,786.4,811.6,745.6,760.2,9814.75,0
+MCRB.US,D,20150825,000000,787.8,795,760.2,770,5315,0
+MCRB.US,D,20150826,000000,792.4,794.6,740.6,783.2,9360,0
+MCRB.US,D,20150827,000000,789.4,824.8,784.4,809.8,6920,0
+MCRB.US,D,20150828,000000,803,829.6,801.6,820.4,2920,0
+MCRB.US,D,20150831,000000,819.2,851.2,818.8,826.6,6315,0
+MCRB.US,D,20150901,000000,807.4,839.6,797.6,819.4,5785,0
+MCRB.US,D,20150902,000000,836.4,844.8,815,840,5570,0
+MCRB.US,D,20150903,000000,846.2,879.8,840.2,868.8,10300,0
+MCRB.US,D,20150904,000000,861.8,890,858.8,885.2,4570,0
+MCRB.US,D,20150908,000000,890,979.6,884.2,964.6,14870,0
+MCRB.US,D,20150909,000000,984.4,1040,955.8,989.8,13310,0
+MCRB.US,D,20150910,000000,988,989.8,920.4,954.2,10215.650000000001,0
+MCRB.US,D,20150911,000000,947,986,946.2,973.2,5500,0
+MCRB.US,D,20150914,000000,979.4,994.4,920.8,937.6,8310,0
+MCRB.US,D,20150915,000000,942.2,948.68,921.6,934.6,3543.5,0
+MCRB.US,D,20150916,000000,940,979.8,938.4,973.6,7800,0
+MCRB.US,D,20150917,000000,968.6,990.6,943.2,968.8,9955,0
+MCRB.US,D,20150918,000000,969.6,989.4,900,914.4,32630,0
+MCRB.US,D,20150921,000000,918.2,934.4,855.6,866.4,9910,0
+MCRB.US,D,20150922,000000,852.4,852.4,760.4,772,21895,0
+MCRB.US,D,20150923,000000,770.2,807.6,760,793.4,15950,0
+MCRB.US,D,20150924,000000,784.6,796.6,771.4,783,6376,0
+MCRB.US,D,20150925,000000,791.8,792.8,760,767,14805,0
+MCRB.US,D,20150928,000000,767,770.4,673.2,693,42979.600000000006,0
+MCRB.US,D,20150929,000000,691.2,691.2,540,540,43625,0
+MCRB.US,D,20150930,000000,557.8,596.6,538.8,592.8,83250,0
+MCRB.US,D,20151001,000000,593,600.4,500.4,516.6,31670,0
+MCRB.US,D,20151002,000000,510,548.8,500,523,20475,0
+MCRB.US,D,20151005,000000,536.8,556.82,532.54,554.8,16851.55,0
+MCRB.US,D,20151006,000000,545.4,574,545.4,563.4,20425,0
+MCRB.US,D,20151007,000000,563.6,609.2,553.8,586,13505,0
+MCRB.US,D,20151008,000000,583,589.2,568.8,584.4,13720,0
+MCRB.US,D,20151009,000000,583.4,613.8,581.2,596,6810,0
+MCRB.US,D,20151012,000000,597.4,616.04,580,586.8,13100.050000000001,0
+MCRB.US,D,20151013,000000,582,603.2,575,581,8315,0
+MCRB.US,D,20151014,000000,579.6,593.6,566.4,581.6,4960,0
+MCRB.US,D,20151015,000000,586.4,611.8,574.6,608.2,3650,0
+MCRB.US,D,20151016,000000,611.6,628.4,606.8,618.6,8670,0
+MCRB.US,D,20151019,000000,617.4,640.2,608.8,629.8,5380,0
+MCRB.US,D,20151020,000000,626,636.6,585.2,591.8,4979.650000000001,0
+MCRB.US,D,20151021,000000,592.2,622.4,542,561,9310,0
+MCRB.US,D,20151022,000000,597.4,600.4,552.6,574.6,8235,0
+MCRB.US,D,20151023,000000,575.6,586.6,562.2,576.4,5165,0
+MCRB.US,D,20151026,000000,573.6,626.6,561,620.2,8030,0
+MCRB.US,D,20151027,000000,614.2,633,585.2,611.6,7780,0
+MCRB.US,D,20151028,000000,615.6,645.6,596.2,638,4035,0
+MCRB.US,D,20151029,000000,633.8,653.8,600,626.6,8290,0
+MCRB.US,D,20151030,000000,625.4,638.2,582.2,592.8,6080,0
+MCRB.US,D,20151102,000000,599,622,589.7,615.8,8257.800000000001,0
+MCRB.US,D,20151103,000000,618,639,587,624,6530,0
+MCRB.US,D,20151104,000000,623.8,688.4,615.4,682.4,10533.150000000001,0
+MCRB.US,D,20151105,000000,686.4,699.6,628.2,653.4,7400,0
+MCRB.US,D,20151106,000000,650.6,676.6,600.2,631.4,8855,0
+MCRB.US,D,20151109,000000,633.4,668.8,625.6,655.2,13363.2,0
+MCRB.US,D,20151110,000000,650.6,654.6,581.2,628.6,14010,0
+MCRB.US,D,20151111,000000,629.2,636.8,608.2,617.4,5510,0
+MCRB.US,D,20151112,000000,612.6,629.4,602,613,7365,0
+MCRB.US,D,20151113,000000,610.4,616.6,595.8,604.4,8120,0
+MCRB.US,D,20151116,000000,603.4,610.6,581.2,583.2,8865,0
+MCRB.US,D,20151117,000000,587.4,601.4,540,566.8,13875,0
+MCRB.US,D,20151118,000000,569.8,612.8,560,607.2,6675,0
+MCRB.US,D,20151119,000000,607.2,644.8,597.8,636.2,7665,0
+MCRB.US,D,20151120,000000,639.8,665.6,626.2,665.4,5875,0
+MCRB.US,D,20151123,000000,660,680,598.8,647.6,5070,0
+MCRB.US,D,20151124,000000,639.8,667,639.8,660.2,5840,0
+MCRB.US,D,20151125,000000,661.4,699.6,649.4,697.8,5735,0
+MCRB.US,D,20151127,000000,700,716.8,684.8,691.2,2830,0
+MCRB.US,D,20151130,000000,690.6,718.8,680,716.6,10700,0
+MCRB.US,D,20151201,000000,718.6,720.2,667.8,703.4,6312,0
+MCRB.US,D,20151202,000000,696.6,726.2,679.6,686.6,5513.75,0
+MCRB.US,D,20151203,000000,691,701.4,653.6,683.4,5452.1,0
+MCRB.US,D,20151204,000000,677,721.6,677,714.8,3685,0
+MCRB.US,D,20151207,000000,717.2,717.2,686.2,696.4,5795,0
+MCRB.US,D,20151208,000000,689.6,750.2,684.4,740.4,6548.3,0
+MCRB.US,D,20151209,000000,730.4,748,720.4,733,4820,0
+MCRB.US,D,20151210,000000,735.2,744.8,730.4,741,3180,0
+MCRB.US,D,20151211,000000,727.2,753.4,720.4,735.6,9125,0
+MCRB.US,D,20151214,000000,734.6,764.8,713.26,758.2,12146.1,0
+MCRB.US,D,20151215,000000,773.4,871.4,758.2,818,24600,0
+MCRB.US,D,20151216,000000,829,879.4,815,877,19260,0
+MCRB.US,D,20151217,000000,890,890.2,810.4,850,15580,0
+MCRB.US,D,20151218,000000,850.6,880,815.6,821.8,66225,0
+MCRB.US,D,20151221,000000,829.4,830.4,760.6,763.2,18200,0
+MCRB.US,D,20151222,000000,760,782.8,750.4,752,8997.35,0
+MCRB.US,D,20151223,000000,737,739,702.4,715.4,24755,0
+MCRB.US,D,20151224,000000,711,715.2,700.4,708.2,9346.800000000001,0
+MCRB.US,D,20151228,000000,703.2,710,668.4,700,14128.1,0
+MCRB.US,D,20151229,000000,705.4,732.8,697.6,731.6,13956,0
+MCRB.US,D,20151230,000000,738.8,739.6,705.2,712.4,5115.950000000001,0
+MCRB.US,D,20151231,000000,702.2,708.3,680.4,701.8,6048.150000000001,0
+MCRB.US,D,20160104,000000,674,683.6,652,682,8201.35,0
+MCRB.US,D,20160105,000000,685.6,694,665,689.4,5931.150000000001,0
+MCRB.US,D,20160106,000000,677.4,681.4,651,655.4,4577.1,0
+MCRB.US,D,20160107,000000,644,652.5,604.022,611,7051.25,0
+MCRB.US,D,20160108,000000,614.2,622.1,591.8,600.8,6515.35,0
+MCRB.US,D,20160111,000000,628,676.2,583.6,605.6,34293.05,0
+MCRB.US,D,20160112,000000,616.6,635.8,592.4,626.6,7293.05,0
+MCRB.US,D,20160113,000000,626,631.2,560.4,564.4,12836.75,0
+MCRB.US,D,20160114,000000,570,651.8,545.972,632,24432.4,0
+MCRB.US,D,20160115,000000,603.6,625.8,560.2,586.6,18391.600000000002,0
+MCRB.US,D,20160119,000000,580.6,607,502.2,514.6,24045,0
+MCRB.US,D,20160120,000000,508,539,470.8,509.6,20919.050000000003,0
+MCRB.US,D,20160121,000000,533.2,537.2,455.2,486.8,10516.85,0
+MCRB.US,D,20160122,000000,505.8,513.4,480.4,497.6,5588.400000000001,0
+MCRB.US,D,20160125,000000,507.8,531,482.602,491.6,13275.550000000001,0
+MCRB.US,D,20160126,000000,496.8,509.398,461.4,495.4,14327.050000000001,0
+MCRB.US,D,20160127,000000,500,519.268,485.6,496.6,6116.950000000001,0
+MCRB.US,D,20160128,000000,508.4,518.2,483.2,491.6,9460.9,0
+MCRB.US,D,20160129,000000,492,554.6,487.2,538.6,12992.150000000001,0
+MCRB.US,D,20160201,000000,540.4,543.4,513.6,524,8437.2,0
+MCRB.US,D,20160202,000000,513.6,519,487.4,514.4,6477.5,0
+MCRB.US,D,20160203,000000,517.4,519.4,476.6,495.6,5474.6,0
+MCRB.US,D,20160204,000000,497.8,530.4,491.2,526,4951.35,0
+MCRB.US,D,20160205,000000,513.6,533.4,496.4,501.6,6683.5,0
+MCRB.US,D,20160208,000000,498.6,501.8,455.202,465.4,4544.95,0
+MCRB.US,D,20160209,000000,469.4,471.6,422.4,446.2,6763.950000000001,0
+MCRB.US,D,20160210,000000,457.2,481.8,446.2,464.2,6119.650000000001,0
+MCRB.US,D,20160211,000000,450.2,502.398,450.2,495.8,7393.700000000001,0
+MCRB.US,D,20160212,000000,509.8,533.4,482,517.8,6870.650000000001,0
+MCRB.US,D,20160216,000000,524.4,560,490.2,500,6100.450000000001,0
+MCRB.US,D,20160217,000000,503.4,534.2,488.6,508.6,6984.75,0
+MCRB.US,D,20160218,000000,520,521.6,481,487.4,8151.700000000001,0
+MCRB.US,D,20160219,000000,485,494,461.8,473,9140.300000000001,0
+MCRB.US,D,20160222,000000,484.6,487,465.2,481.4,4953.75,0
+MCRB.US,D,20160223,000000,485.4,497.6,477.3,480.8,6479,0
+MCRB.US,D,20160224,000000,470.6,491.5,466.05,490,6639.35,0
+MCRB.US,D,20160225,000000,499.8,515,482.2,490.6,6508.900000000001,0
+MCRB.US,D,20160226,000000,490.2,500.8,486.81,494.6,6236.6,0
+MCRB.US,D,20160229,000000,499.8,499.8,460.2,462.2,8280.15,0
+MCRB.US,D,20160301,000000,465,476,459,475,9633.9,0
+MCRB.US,D,20160302,000000,470.2,539.6,462.1,534.6,16159.6,0
+MCRB.US,D,20160303,000000,540,546.6,518.4,537.2,8225.65,0
+MCRB.US,D,20160304,000000,540.4,557.8,530,555.8,8611.5,0
+MCRB.US,D,20160307,000000,558.6,610.8,552.2,592,12359.550000000001,0
+MCRB.US,D,20160308,000000,585.4,600,500,502.4,17901.8,0
+MCRB.US,D,20160309,000000,503.8,528.2,492,503.4,12084.7,0
+MCRB.US,D,20160310,000000,512.8,523.7,496,498.6,10692.650000000001,0
+MCRB.US,D,20160311,000000,504,506.8,484,506,5441.150000000001,0
+MCRB.US,D,20160314,000000,501.8,539.4,501,517.6,9956.7,0
+MCRB.US,D,20160315,000000,509.8,518,485.8,491.8,11165.900000000001,0
+MCRB.US,D,20160316,000000,489.2,509.6,480.4,493.8,7540.5,0
+MCRB.US,D,20160317,000000,493,523,486,518.8,14697.25,0
+MCRB.US,D,20160318,000000,524,526.8,484.2,495.4,38709.05,0
+MCRB.US,D,20160321,000000,495.4,504.4,490,496.8,8513.2,0
+MCRB.US,D,20160322,000000,490.8,502.6,489.2,500.2,9246.300000000001,0
+MCRB.US,D,20160323,000000,500,520,490,492.8,9654.1,0
+MCRB.US,D,20160324,000000,487.8,509.8,481,494,4943.8,0
+MCRB.US,D,20160328,000000,495.6,502.1,474,489,6700,0
+MCRB.US,D,20160329,000000,486.8,515.2,480,510.2,7694.400000000001,0
+MCRB.US,D,20160330,000000,510,517.2,496.4,502.6,6043.25,0
+MCRB.US,D,20160331,000000,502.6,535.6,499.4,531.2,15730.900000000001,0
+MCRB.US,D,20160401,000000,540.4,556.4,504.2,551,25027.45,0
+MCRB.US,D,20160404,000000,557.4,600,550.4,566.4,20192.45,0
+MCRB.US,D,20160405,000000,561,585,551,559.6,13630.400000000001,0
+MCRB.US,D,20160406,000000,561.4,599,561.4,597,15498.35,0
+MCRB.US,D,20160407,000000,593.4,659.6,580,630,41808.200000000004,0
+MCRB.US,D,20160408,000000,642.6,650.2,610.8,619.6,10006.650000000001,0
+MCRB.US,D,20160411,000000,616.8,619,595,605,7328.700000000001,0
+MCRB.US,D,20160412,000000,604.6,616.6,586.6,609.8,6405.6,0
+MCRB.US,D,20160413,000000,618.2,628.2,599.8,604.2,7183.6,0
+MCRB.US,D,20160414,000000,599,608.8,590.4,598.2,3351.65,0
+MCRB.US,D,20160415,000000,598.4,604.24,582.4,599.2,7615.650000000001,0
+MCRB.US,D,20160418,000000,600.4,610.9,596.6,602.8,11438.650000000001,0
+MCRB.US,D,20160419,000000,609.6,614.3,585.2,597.8,7055.5,0
+MCRB.US,D,20160420,000000,599.4,615,596,611.8,4696,0
+MCRB.US,D,20160421,000000,612.4,630.8,602.7,626.4,2769.9500000000003,0
+MCRB.US,D,20160422,000000,625,645.4,621.002,635.8,4391.3,0
+MCRB.US,D,20160425,000000,635.8,659.18,629.6,652,6994.700000000001,0
+MCRB.US,D,20160426,000000,652,653.4,615,623.6,8552.800000000001,0
+MCRB.US,D,20160427,000000,620,659.8,593,600,4055.8,0
+MCRB.US,D,20160428,000000,598.8,615.8,585.5,590,6651.35,0
+MCRB.US,D,20160429,000000,590,596.124,566.1,590.4,8185.25,0
+MCRB.US,D,20160502,000000,600,600,568,594.4,9223.4,0
+MCRB.US,D,20160503,000000,586.4,586.4,543.8,554.6,6642.950000000001,0
+MCRB.US,D,20160504,000000,549.8,549.8,522.6,530.6,9091.35,0
+MCRB.US,D,20160505,000000,532.8,532.8,501,502,9291.5,0
+MCRB.US,D,20160506,000000,502.2,503.328,477.8,481.4,9587.35,0
+MCRB.US,D,20160509,000000,484.4,519.6,480,515.8,9176.300000000001,0
+MCRB.US,D,20160510,000000,515.6,531.4,489,523,6999.450000000001,0
+MCRB.US,D,20160511,000000,522,524,503.6,506.6,11923.7,0
+MCRB.US,D,20160512,000000,510,512.218,457.6,467.4,13450.75,0
+MCRB.US,D,20160513,000000,463.8,480,460,477.4,5880.75,0
+MCRB.US,D,20160516,000000,479.8,500,471,499.2,9562.2,0
+MCRB.US,D,20160517,000000,496.4,516.6,485.2,508.8,10612.1,0
+MCRB.US,D,20160518,000000,501.8,548.2,500.7,542,16823.55,0
+MCRB.US,D,20160519,000000,540,557.8,534.6,550.6,8585.7,0
+MCRB.US,D,20160520,000000,553.8,579.6,553.8,578,10918.400000000001,0
+MCRB.US,D,20160523,000000,580.8,596.8,569.4,575.4,7740.1,0
+MCRB.US,D,20160524,000000,580.6,604,570.4,600.2,13275.550000000001,0
+MCRB.US,D,20160525,000000,600,600,562.6,579.6,11399.800000000001,0
+MCRB.US,D,20160526,000000,573.8,592.2,557.6,585.6,8291.85,0
+MCRB.US,D,20160527,000000,583.6,593,566.2,589.2,7616.400000000001,0
+MCRB.US,D,20160531,000000,593.2,614.4,587.2,608.6,9291.6,0
+MCRB.US,D,20160601,000000,588.6,619.2,588.2,617.2,15267.7,0
+MCRB.US,D,20160602,000000,618.4,675.6,617.6,642,28107.800000000003,0
+MCRB.US,D,20160603,000000,639.4,639.4,590,598.4,10590.550000000001,0
+MCRB.US,D,20160606,000000,611.6,652,595,642,14917.35,0
+MCRB.US,D,20160607,000000,636.4,661,621,655.8,12466.050000000001,0
+MCRB.US,D,20160608,000000,656.4,695.2,652.002,686,14310.400000000001,0
+MCRB.US,D,20160609,000000,680.6,689.2,649.6,653.4,8292.65,0
+MCRB.US,D,20160610,000000,638,675,625.1,671,9868.5,0
+MCRB.US,D,20160613,000000,666.8,699.8,666.8,690,14380.25,0
+MCRB.US,D,20160614,000000,687.4,695,602,610.2,30397.600000000002,0
+MCRB.US,D,20160615,000000,622,635.6,601.4,604.8,12922.35,0
+MCRB.US,D,20160616,000000,602,607.8,563,589.8,10788.2,0
+MCRB.US,D,20160617,000000,591.2,605.798,581,587.8,17371.4,0
+MCRB.US,D,20160620,000000,597.2,620.8,585.1,605.2,6582.950000000001,0
+MCRB.US,D,20160621,000000,609.2,609.2,576.6,585.6,10542.300000000001,0
+MCRB.US,D,20160622,000000,582.6,604.4,570.6,587,8501.65,0
+MCRB.US,D,20160623,000000,598,610.4,592.8,607.4,6305.450000000001,0
+MCRB.US,D,20160624,000000,570,591.998,559.6,565.8,48838.15,0
+MCRB.US,D,20160627,000000,560,560,517.4,541.2,13727.1,0
+MCRB.US,D,20160628,000000,552.2,592,542.6,588.6,8038.150000000001,0
+MCRB.US,D,20160629,000000,591,599.2,583,596.8,12371.800000000001,0
+MCRB.US,D,20160630,000000,590.8,594,573.2,581,7011.950000000001,0
+MCRB.US,D,20160701,000000,576,600.4,571.5,598.6,10834.050000000001,0
+MCRB.US,D,20160705,000000,594.2,602.2,575.8,581.8,17400.2,0
+MCRB.US,D,20160706,000000,577,601.2,570.2,600.4,11476.2,0
+MCRB.US,D,20160707,000000,601.6,612.4,594,599.8,4684.8,0
+MCRB.US,D,20160708,000000,599.4,601.4,584.4,599.8,8643.15,0
+MCRB.US,D,20160711,000000,600,615.6,592.8,610.2,17754.350000000002,0
+MCRB.US,D,20160712,000000,621,655.6,617.2,646.4,12922.7,0
+MCRB.US,D,20160713,000000,651,655.2,621.2,633.2,13641,0
+MCRB.US,D,20160714,000000,639.8,654.4,620.4,641,10541.650000000001,0
+MCRB.US,D,20160715,000000,647.6,664.6,643.2,654.6,11494.6,0
+MCRB.US,D,20160718,000000,660,683.38,660,667.4,12917,0
+MCRB.US,D,20160719,000000,668,675.8,654.6,659,7577.5,0
+MCRB.US,D,20160720,000000,665.8,675.8,665.4,674,10873.800000000001,0
+MCRB.US,D,20160721,000000,672,687.2,665.2,673.2,25841.15,0
+MCRB.US,D,20160722,000000,678,698.8,670.6,689.4,8525.4,0
+MCRB.US,D,20160725,000000,683.4,687.6,666.6,680.2,9345,0
+MCRB.US,D,20160726,000000,673.8,699.6,673.8,697.6,9684.65,0
+MCRB.US,D,20160727,000000,700,705,695,701.8,12379.050000000001,0
+MCRB.US,D,20160728,000000,704.6,719.6,701.4,715.4,7821.1,0
+MCRB.US,D,20160729,000000,170.4,247,161,218.8,1907138.3,0
+MCRB.US,D,20160801,000000,206.6,223.6,192.82,194.6,278916.7,0
+MCRB.US,D,20160802,000000,196,204,185.2,191.6,116792.55,0
+MCRB.US,D,20160803,000000,188.6,195.24,185.6,192.4,49898.700000000004,0
+MCRB.US,D,20160804,000000,192,194.8,184,186.2,62961.8,0
+MCRB.US,D,20160805,000000,186.2,194.6,182.6,192,65107.100000000006,0
+MCRB.US,D,20160808,000000,192.6,201.6,190.602,193.8,48773,0
+MCRB.US,D,20160809,000000,193.6,197.6,189.3,190.6,28221.9,0
+MCRB.US,D,20160810,000000,191.2,192,182.8,184.2,47788.700000000004,0
+MCRB.US,D,20160811,000000,180,196.4,178.4,194.6,57142.15,0
+MCRB.US,D,20160812,000000,197.2,224,195,210.6,141457.95,0
+MCRB.US,D,20160815,000000,213.8,217.2,207.6,214,44765.200000000004,0
+MCRB.US,D,20160816,000000,214.8,226,213,222.8,44593.05,0
+MCRB.US,D,20160817,000000,221.6,237.8,221.6,228.4,56762.25,0
+MCRB.US,D,20160818,000000,229.8,237.742,228,236.4,31740.050000000003,0
+MCRB.US,D,20160819,000000,235.8,238.53,219,220.8,48504.350000000006,0
+MCRB.US,D,20160822,000000,227,231.5,221.6,228,30455.15,0
+MCRB.US,D,20160823,000000,229,233.4,227.6,231,19003,0
+MCRB.US,D,20160824,000000,232,237.2,216,219.2,33732.35,0
+MCRB.US,D,20160825,000000,221.2,225.6,205.8,213.2,30365.65,0
+MCRB.US,D,20160826,000000,213.8,220.402,213.4,217.6,18838.850000000002,0
+MCRB.US,D,20160829,000000,218.8,222,215.2,218.6,12900.75,0
+MCRB.US,D,20160830,000000,219.6,222.8,215.2,216.2,12369.900000000001,0
+MCRB.US,D,20160831,000000,215,216.2,208,209.4,22260.5,0
+MCRB.US,D,20160901,000000,208.8,214.4,196,203,23955.850000000002,0
+MCRB.US,D,20160902,000000,204.4,206.4,200.4,202.6,11627,0
+MCRB.US,D,20160906,000000,202.8,215.8,202.2,213.6,21584.9,0
+MCRB.US,D,20160907,000000,214.2,219.6,211.6,214,19013.65,0
+MCRB.US,D,20160908,000000,214.2,226,214.2,223.2,26830.65,0
+MCRB.US,D,20160909,000000,220,221.6,209,209,15168.75,0
+MCRB.US,D,20160912,000000,206,225.8,204.2,225.6,25370.850000000002,0
+MCRB.US,D,20160913,000000,224.8,230,219.5,227.8,19204.8,0
+MCRB.US,D,20160914,000000,227.6,242.4,227.6,236.002,22595.15,0
+MCRB.US,D,20160915,000000,238,252.2,237.6,249.6,25078.15,0
+MCRB.US,D,20160916,000000,249,254,235.2,251.8,41694.15,0
+MCRB.US,D,20160919,000000,251.6,259,249.892,251,18591.2,0
+MCRB.US,D,20160920,000000,273.6,296.2,267.82,284.4,117237.75,0
+MCRB.US,D,20160921,000000,292,301.8,272.616,287.2,82099.65000000001,0
+MCRB.US,D,20160922,000000,288,290.604,264.4,270.8,43180.8,0
+MCRB.US,D,20160923,000000,270.2,275.998,266,268,29049.65,0
+MCRB.US,D,20160926,000000,270.8,270.8,259.4,260.4,27442.850000000002,0
+MCRB.US,D,20160927,000000,258.4,266.6,257.4,265.8,13490.75,0
+MCRB.US,D,20160928,000000,266.6,270.4,261.2,264,11201.5,0
+MCRB.US,D,20160929,000000,265,269.4,252.8,253.6,35140.950000000004,0
+MCRB.US,D,20160930,000000,255,255.514,240,245.8,25321.9,0
+MCRB.US,D,20161003,000000,243.4,245.6,233.8,238.4,19821.350000000002,0
+MCRB.US,D,20161004,000000,237.8,240.2,233.2,234.4,11880.6,0
+MCRB.US,D,20161005,000000,236,243.8,233.2,241.4,19097.9,0
+MCRB.US,D,20161006,000000,238.2,239.8,226,228.2,12583.800000000001,0
+MCRB.US,D,20161007,000000,229,231.2,220.4,230.5,19479.350000000002,0
+MCRB.US,D,20161010,000000,232.8,239.2,230.8,236.4,9826.25,0
+MCRB.US,D,20161011,000000,234.2,237,225,228.5,13751.6,0
+MCRB.US,D,20161012,000000,229.2,230,216.8,220.2,13674.85,0
+MCRB.US,D,20161013,000000,216.8,231,214.2,228.8,12997.6,0
+MCRB.US,D,20161014,000000,231.4,233,224.4,229.2,12462.550000000001,0
+MCRB.US,D,20161017,000000,229.8,229.8,222.8,227,12276.5,0
+MCRB.US,D,20161018,000000,229.6,235.1,228.6,233.4,10570.6,0
+MCRB.US,D,20161019,000000,238,238,231.4,234.2,7917.1,0
+MCRB.US,D,20161020,000000,232,247.894,232,247.2,9565.050000000001,0
+MCRB.US,D,20161021,000000,244,249.998,240.9,246.4,6824.3,0
+MCRB.US,D,20161024,000000,246.6,248.6,240.6,244.4,7116.8,0
+MCRB.US,D,20161025,000000,242.8,247.2,240,243,7872.5,0
+MCRB.US,D,20161026,000000,242.4,247.58,235.2,237.4,7415.55,0
+MCRB.US,D,20161027,000000,240.8,242,230.918,231.6,5775.700000000001,0
+MCRB.US,D,20161028,000000,231,231,221.6,223.6,17504.15,0
+MCRB.US,D,20161031,000000,228.2,228.2,212,215.8,16886.25,0
+MCRB.US,D,20161101,000000,215.8,224,212.6,222,14244.1,0
+MCRB.US,D,20161102,000000,220,220.2,208.2,211.2,15370.300000000001,0
+MCRB.US,D,20161103,000000,209,213.504,202.8,203.8,12020.800000000001,0
+MCRB.US,D,20161104,000000,203.8,211.6,203.8,208.4,10955.650000000001,0
+MCRB.US,D,20161107,000000,214.4,219,211.938,216,16843.25,0
+MCRB.US,D,20161108,000000,215.2,219.4,210,211.8,11000.300000000001,0
+MCRB.US,D,20161109,000000,215.6,230,214.2,227.4,21022.65,0
+MCRB.US,D,20161110,000000,236,275.4,232,259.8,47926.75,0
+MCRB.US,D,20161111,000000,255,260.4,237,246.6,33079.200000000004,0
+MCRB.US,D,20161114,000000,248.6,250.8,242.8,247.2,13722.25,0
+MCRB.US,D,20161115,000000,246,250.4,240.2,248.2,11410.050000000001,0
+MCRB.US,D,20161116,000000,246.8,249.2,235.2,236.2,8586.300000000001,0
+MCRB.US,D,20161117,000000,237,238,232.42,235.6,10062.550000000001,0
+MCRB.US,D,20161118,000000,236.2,237.4,228.4,232.6,14792.650000000001,0
+MCRB.US,D,20161121,000000,230.4,233.7,227.8,229.8,6580.950000000001,0
+MCRB.US,D,20161122,000000,230.8,231.2,214.4,217.4,16419.8,0
+MCRB.US,D,20161123,000000,214.2,221.8,206,221.2,15680.2,0
+MCRB.US,D,20161125,000000,222.6,224.6,213.4,218,4446.3,0
+MCRB.US,D,20161128,000000,220.8,220.8,208.2,209,9937.6,0
+MCRB.US,D,20161129,000000,210,212.772,205.2,205.8,7860.900000000001,0
+MCRB.US,D,20161130,000000,208.8,209,199.8,199.8,11404.550000000001,0
+MCRB.US,D,20161201,000000,201.6,204,194.4,198.8,10259.550000000001,0
+MCRB.US,D,20161202,000000,198.6,209,198.6,206.2,8056.55,0
+MCRB.US,D,20161205,000000,208.8,215.4,207.8,209,9821.25,0
+MCRB.US,D,20161206,000000,209.4,210.198,204,208.4,11578.800000000001,0
+MCRB.US,D,20161207,000000,205.4,209.076,193.2,195.6,21248.050000000003,0
+MCRB.US,D,20161208,000000,195,196,188.2,193.8,13736.1,0
+MCRB.US,D,20161209,000000,195.6,202.6,194.798,195.8,12438.550000000001,0
+MCRB.US,D,20161212,000000,196.4,197.796,188,188.7,8582.9,0
+MCRB.US,D,20161213,000000,190.4,194.2,183.66,184.4,10606.85,0
+MCRB.US,D,20161214,000000,184,187.6,178.332,179.8,13834.5,0
+MCRB.US,D,20161215,000000,180.2,184.8,177.2,184,19709.600000000002,0
+MCRB.US,D,20161216,000000,188.8,209,188,195.2,41201.100000000006,0
+MCRB.US,D,20161219,000000,195,207.8,195,200,17154.600000000002,0
+MCRB.US,D,20161220,000000,200,205.2,198.9,201.8,9082.5,0
+MCRB.US,D,20161221,000000,200,201.2,195.6,197.2,9891.95,0
+MCRB.US,D,20161222,000000,197.6,199.8,193,195,7120.6,0
+MCRB.US,D,20161223,000000,194.8,204,192.998,203.4,8724.95,0
+MCRB.US,D,20161227,000000,202.6,204.8,198.6,199.2,9116.65,0
+MCRB.US,D,20161228,000000,199.4,202.8,195.6,197,8739.300000000001,0
+MCRB.US,D,20161229,000000,197,202,197,199.6,7035.950000000001,0
+MCRB.US,D,20161230,000000,200,201.6,195.8,198,8315.7,0
+MCRB.US,D,20170103,000000,202,203.2,197.888,200.2,10123.400000000001,0
+MCRB.US,D,20170104,000000,200.2,222.3,200.2,219.8,23249.100000000002,0
+MCRB.US,D,20170105,000000,217.4,218.468,208.6,215.8,11426.050000000001,0
+MCRB.US,D,20170106,000000,216.4,223.6,216.4,222.2,9856.25,0
+MCRB.US,D,20170109,000000,221.4,222.2,217.7,220,6509.8,0
+MCRB.US,D,20170110,000000,218.8,220,215.2,219,6957.400000000001,0
+MCRB.US,D,20170111,000000,219.8,220.4,212.6,216.2,8199.800000000001,0
+MCRB.US,D,20170112,000000,214.6,220.4,211.2,215.8,7877.3,0
+MCRB.US,D,20170113,000000,216,223.2,216,218.8,5463.950000000001,0
+MCRB.US,D,20170117,000000,217.2,217.2,209,210,4753.75,0
+MCRB.US,D,20170118,000000,210.8,213.8,208.04,209.6,5347.3,0
+MCRB.US,D,20170119,000000,208.8,209.6,203.1,205.2,5564.5,0
+MCRB.US,D,20170120,000000,205.2,206.6,202.5,203,3463.9,0
+MCRB.US,D,20170123,000000,202.2,203.296,196.2,196.8,6585.75,0
+MCRB.US,D,20170124,000000,197.4,198.2,190.4,196.4,7521.200000000001,0
+MCRB.US,D,20170125,000000,198.4,205.6,196.2,201.8,4285.55,0
+MCRB.US,D,20170126,000000,201.8,203.108,197,197.8,3574.75,0
+MCRB.US,D,20170127,000000,197.8,199.798,195.02,198.4,4091.6000000000004,0
+MCRB.US,D,20170130,000000,197,197.6,187,188.2,5912.35,0
+MCRB.US,D,20170131,000000,206.2,206.98,192.7,197.8,24593.4,0
+MCRB.US,D,20170201,000000,199,203,185.8,189,14183.7,0
+MCRB.US,D,20170202,000000,189.2,191.8,185,188.8,6594.6,0
+MCRB.US,D,20170203,000000,190.8,196.4,190,195.4,7672.650000000001,0
+MCRB.US,D,20170206,000000,195,197.5,193.4,196.2,3693.2000000000003,0
+MCRB.US,D,20170207,000000,196.2,197.8,188.4,190,5858.450000000001,0
+MCRB.US,D,20170208,000000,188.8,191.9,184.4,185.8,5061,0
+MCRB.US,D,20170209,000000,186.6,194.8,186.6,190.4,10966.2,0
+MCRB.US,D,20170210,000000,190.6,195,188.5,189.4,7618.05,0
+MCRB.US,D,20170213,000000,190.6,194.6,188.3,192,5404.25,0
+MCRB.US,D,20170214,000000,192.4,197.8,190.2,195.6,9427.95,0
+MCRB.US,D,20170215,000000,195,199.2,193.2,199,4826.2,0
+MCRB.US,D,20170216,000000,199.2,200,189.4,192.4,4648.25,0
+MCRB.US,D,20170217,000000,192.4,195.9,190,191.2,5135.35,0
+MCRB.US,D,20170221,000000,193.2,193.2,188.434,191,5136.3,0
+MCRB.US,D,20170222,000000,190.8,190.8,185.2,187.2,7394.85,0
+MCRB.US,D,20170223,000000,185,188.2,181.8,183.8,5568.150000000001,0
+MCRB.US,D,20170224,000000,183.8,184.8,180.2,181.8,4310.75,0
+MCRB.US,D,20170227,000000,181.4,195,181.4,194.2,10669.900000000001,0
+MCRB.US,D,20170228,000000,193.4,197.8,188,193.6,6981.8,0
+MCRB.US,D,20170301,000000,197.8,199,191.9,198,5389.950000000001,0
+MCRB.US,D,20170302,000000,198.2,205,190.812,195.2,9566,0
+MCRB.US,D,20170303,000000,196,199,190.2,192,3319.3500000000004,0
+MCRB.US,D,20170306,000000,191.6,194,189,190.6,3606,0
+MCRB.US,D,20170307,000000,191.4,193.2,184.4,185.8,5963.900000000001,0
+MCRB.US,D,20170308,000000,188.8,191.746,185.4,187.6,5850.450000000001,0
+MCRB.US,D,20170309,000000,188,190,185.4,187.4,3085.9500000000003,0
+MCRB.US,D,20170310,000000,189,190.4,181.8,186.6,9081.95,0
+MCRB.US,D,20170313,000000,188,190.1,184.4,186.6,3859.1000000000004,0
+MCRB.US,D,20170314,000000,185.4,185.4,180.2,182.6,5039.150000000001,0
+MCRB.US,D,20170315,000000,183,187.6,181.2,185.4,4556.95,0
+MCRB.US,D,20170316,000000,200,266.3,197.4,254.2,218230.80000000002,0
+MCRB.US,D,20170317,000000,246,257,240,240.8,40413.55,0
+MCRB.US,D,20170320,000000,256.2,256.2,232.8,239.8,22918.800000000003,0
+MCRB.US,D,20170321,000000,239.6,239.6,221.2,222,16166.35,0
+MCRB.US,D,20170322,000000,221.4,221.4,205.4,215.2,20916.300000000003,0
+MCRB.US,D,20170323,000000,214.4,222.4,212,214.2,12870.2,0
+MCRB.US,D,20170324,000000,216.2,220,212.6,216.6,5893.450000000001,0
+MCRB.US,D,20170327,000000,212.4,228.2,212.4,227.4,9257.5,0
+MCRB.US,D,20170328,000000,227.4,234,218.408,220,7733.950000000001,0
+MCRB.US,D,20170329,000000,220.6,229,215.544,225,5620.3,0
+MCRB.US,D,20170330,000000,224.4,228.6,221.2,223.2,6898,0
+MCRB.US,D,20170331,000000,223,230.8,221.4,225.4,6357.3,0
+MCRB.US,D,20170403,000000,225.6,237.4,224.6,226.6,10532.900000000001,0
+MCRB.US,D,20170404,000000,225.8,229.6,219,220.4,10259.900000000001,0
+MCRB.US,D,20170405,000000,221,227.998,208,208.8,11823.800000000001,0
+MCRB.US,D,20170406,000000,210.6,222.8,208.9,222.2,13490.45,0
+MCRB.US,D,20170407,000000,221,222.28,215.4,217,6955.75,0
+MCRB.US,D,20170410,000000,218,228.6,215,223.2,10860.75,0
+MCRB.US,D,20170411,000000,221.8,225.558,212.8,216.8,9608.9,0
+MCRB.US,D,20170412,000000,217.2,218,212.8,213,9466.1,0
+MCRB.US,D,20170413,000000,213.2,217.3,208.6,212.4,8688.5,0
+MCRB.US,D,20170417,000000,213,214.6,197,199.6,10821.35,0
+MCRB.US,D,20170418,000000,198.6,200,190,193.2,15027.900000000001,0
+MCRB.US,D,20170419,000000,194.4,197.8,188,188.6,9644.050000000001,0
+MCRB.US,D,20170420,000000,189.2,193.8,189.2,192.8,10510.7,0
+MCRB.US,D,20170421,000000,192.6,194.4,188.5,189.2,7537.900000000001,0
+MCRB.US,D,20170424,000000,192.2,195.8,188.202,195.2,6039.5,0
+MCRB.US,D,20170425,000000,196,204.4,194.4,203.6,8240.7,0
+MCRB.US,D,20170426,000000,203,204.6,200.6,202.2,5980.200000000001,0
+MCRB.US,D,20170427,000000,202.4,204.2,198.002,200,3710.5,0
+MCRB.US,D,20170428,000000,200.4,201.6,194,196.6,5755.25,0
+MCRB.US,D,20170501,000000,197.8,200.6,194.4,197.4,5518.150000000001,0
+MCRB.US,D,20170502,000000,198.2,200.85,193.8,195.8,4481.6,0
+MCRB.US,D,20170503,000000,195.4,196.6,188.6,195.4,10377.5,0
+MCRB.US,D,20170504,000000,214.8,215,192.8,211.2,16477.3,0
+MCRB.US,D,20170505,000000,211,211.8,196.816,199.8,9941.6,0
+MCRB.US,D,20170508,000000,198.8,200,190,192,9948.800000000001,0
+MCRB.US,D,20170509,000000,193,200.8,191.794,199,5626.950000000001,0
+MCRB.US,D,20170510,000000,197.8,201.178,195.6,199.4,5404.55,0
+MCRB.US,D,20170511,000000,198.2,202.2,191.6,197.2,7943.700000000001,0
+MCRB.US,D,20170512,000000,197,202.2,194.416,199.6,5487.55,0
+MCRB.US,D,20170515,000000,200.8,207.798,200.4,202.6,3344.65,0
+MCRB.US,D,20170516,000000,203.6,208,202.2,203.6,7106.6,0
+MCRB.US,D,20170517,000000,199.6,206.8,196.2,196.6,7712.85,0
+MCRB.US,D,20170518,000000,196.8,200.4,194.26,197,5454.05,0
+MCRB.US,D,20170519,000000,197.6,200.6,195,195,6725.85,0
+MCRB.US,D,20170522,000000,196.2,198.8,193,194.4,5611,0
+MCRB.US,D,20170523,000000,194.8,198.2,192.112,196.4,6487.400000000001,0
+MCRB.US,D,20170524,000000,196.4,201.2,194.8,197.8,4390.2,0
+MCRB.US,D,20170525,000000,199.2,199.2,191.2,191.4,4907.900000000001,0
+MCRB.US,D,20170526,000000,191.4,193.6,184.4,187.6,7692.35,0
+MCRB.US,D,20170530,000000,186.4,188.2,178.2,181.6,11211.85,0
+MCRB.US,D,20170531,000000,182.2,184,177,182.4,8922.2,0
+MCRB.US,D,20170601,000000,182.6,189,180,188.4,5748.75,0
+MCRB.US,D,20170602,000000,189,193.2,186,190.4,4409.6,0
+MCRB.US,D,20170605,000000,191.4,196,184.198,194.4,8470.300000000001,0
+MCRB.US,D,20170606,000000,194.2,201.6,194,195.8,6600.450000000001,0
+MCRB.US,D,20170607,000000,196.2,201,190.4,193.4,6014.5,0
+MCRB.US,D,20170608,000000,195,201,192.8,194.4,5116.75,0
+MCRB.US,D,20170609,000000,194.6,201,192.2,198.4,8495.15,0
+MCRB.US,D,20170612,000000,198.2,212.04,197.8,209.8,13927.45,0
+MCRB.US,D,20170613,000000,210.8,210.8,201.8,207,6706.400000000001,0
+MCRB.US,D,20170614,000000,208.2,209,200,204.4,5078.450000000001,0
+MCRB.US,D,20170615,000000,203,206.8,199,200,7856.85,0
+MCRB.US,D,20170616,000000,198.4,210,198.4,209.6,14246.35,0
+MCRB.US,D,20170619,000000,210.8,217,206.002,216.8,9474.25,0
+MCRB.US,D,20170620,000000,217.4,236.6,217.4,224.2,18476.45,0
+MCRB.US,D,20170621,000000,225.8,234.2,225.2,233.4,8407.800000000001,0
+MCRB.US,D,20170622,000000,234.8,241.4,229.8,231.2,10546.300000000001,0
+MCRB.US,D,20170623,000000,231.2,236,224.8,233.6,27307.800000000003,0
+MCRB.US,D,20170626,000000,234.8,246.8,230.4,242.6,12825.85,0
+MCRB.US,D,20170627,000000,241.4,245.8,236.2,238.6,9282.85,0
+MCRB.US,D,20170628,000000,240,244,234.8,238,8497.65,0
+MCRB.US,D,20170629,000000,238.8,240,226,233,11428.550000000001,0
+MCRB.US,D,20170630,000000,233,234,226,226,6817.6,0
+MCRB.US,D,20170703,000000,226.8,232.4,221.4,230.6,7605.35,0
+MCRB.US,D,20170705,000000,230,230,218.8,222.6,11451.400000000001,0
+MCRB.US,D,20170706,000000,222.4,227.8,220,220.6,6335.950000000001,0
+MCRB.US,D,20170707,000000,221.2,223.8,217.6,222.8,7550,0
+MCRB.US,D,20170710,000000,223.2,224.4,210.2,214.6,8892.550000000001,0
+MCRB.US,D,20170711,000000,216.2,222.6,213.2,219.4,7134.1,0
+MCRB.US,D,20170712,000000,220.4,222.9,218.2,221.4,5363.6,0
+MCRB.US,D,20170713,000000,221,222.8,217.2,220.4,5885.6,0
+MCRB.US,D,20170714,000000,219.8,228.4,219.8,225.2,9350.65,0
+MCRB.US,D,20170717,000000,223.8,231.8,223.8,229.6,7788.3,0
+MCRB.US,D,20170718,000000,226.4,247,225.4,244.8,11123.150000000001,0
+MCRB.US,D,20170719,000000,246.8,249.6,239.6,249.2,13990,0
+MCRB.US,D,20170720,000000,250.6,285.8,249.966,272.2,31133.7,0
+MCRB.US,D,20170721,000000,286,286,272,274.8,13638.6,0
+MCRB.US,D,20170724,000000,274.4,291.4,272.494,290,18624.25,0
+MCRB.US,D,20170725,000000,291.8,296.024,260.8,280.8,19278.600000000002,0
+MCRB.US,D,20170726,000000,281,295.3,280.4,291.2,9029.25,0
+MCRB.US,D,20170727,000000,292.6,293.532,273.4,274.6,10108.6,0
+MCRB.US,D,20170728,000000,273,280,269,273,8808.85,0
+MCRB.US,D,20170731,000000,272.4,275.4,265.2,270.6,5831.5,0
+MCRB.US,D,20170801,000000,271,271.8,260.886,269.4,5066.35,0
+MCRB.US,D,20170802,000000,269,273.4,258.2,266.4,6553.6,0
+MCRB.US,D,20170803,000000,253,271,243,258.2,12101.900000000001,0
+MCRB.US,D,20170804,000000,258.4,285.4,258.4,274,16241.900000000001,0
+MCRB.US,D,20170807,000000,275,279.6,271.2,273.8,8694.050000000001,0
+MCRB.US,D,20170808,000000,272.2,279.6,267.312,271.2,7354.150000000001,0
+MCRB.US,D,20170809,000000,268.4,277.8,268.4,270.6,4730.3,0
+MCRB.US,D,20170810,000000,268.422,272.4,261,269.2,8835.45,0
+MCRB.US,D,20170811,000000,272.6,276.8,266,275.4,4894.150000000001,0
+MCRB.US,D,20170814,000000,280,283.4,270,274,6491,0
+MCRB.US,D,20170815,000000,275,276.4,267,267,3241,0
+MCRB.US,D,20170816,000000,267.2,277,266,269.6,4240.650000000001,0
+MCRB.US,D,20170817,000000,267.2,279,264.8,266.6,8205.550000000001,0
+MCRB.US,D,20170818,000000,263.6,266.598,258.8,258.8,8033.35,0
+MCRB.US,D,20170821,000000,257,259,250.6,256.2,8582.85,0
+MCRB.US,D,20170822,000000,259.8,263.4,251.6,261.6,6644.1,0
+MCRB.US,D,20170823,000000,261.4,263.4,256.4,257.8,4770.2,0
+MCRB.US,D,20170824,000000,260.4,266.6,258,265,7694.85,0
+MCRB.US,D,20170825,000000,265.8,268,261.4,267,3889.05,0
+MCRB.US,D,20170828,000000,268.2,272.6,261,271.4,3277,0
+MCRB.US,D,20170829,000000,267.8,276.2,267.6,269.8,5270.75,0
+MCRB.US,D,20170830,000000,270.6,274,266.866,269.8,6059.3,0
+MCRB.US,D,20170831,000000,270.2,283.8,270.02,280.6,6019.75,0
+MCRB.US,D,20170901,000000,280.8,284,273.4,277.2,3454.7000000000003,0
+MCRB.US,D,20170905,000000,277.2,281.4,271.6,279.4,6742.650000000001,0
+MCRB.US,D,20170906,000000,280.6,294.6,271.2,286.2,14190.550000000001,0
+MCRB.US,D,20170907,000000,284.8,292,281.6,284.6,6575.35,0
+MCRB.US,D,20170908,000000,284.8,288.8,281.5,287.2,5632.6,0
+MCRB.US,D,20170911,000000,289.8,296.6,287,296,7389.900000000001,0
+MCRB.US,D,20170912,000000,297.4,308.2,285,290,8936.1,0
+MCRB.US,D,20170913,000000,289.8,296.6,278.716,280,5998.25,0
+MCRB.US,D,20170914,000000,274.2,289,266.4,286.8,8430.6,0
+MCRB.US,D,20170915,000000,287.4,293.8,282.2,293.4,10683.050000000001,0
+MCRB.US,D,20170918,000000,293.2,303.78,291,303.2,6748.55,0
+MCRB.US,D,20170919,000000,303.2,306.6,297,300.4,5106.900000000001,0
+MCRB.US,D,20170920,000000,300.6,332,300.6,321.8,14485.300000000001,0
+MCRB.US,D,20170921,000000,319.8,343.4,319.22,335.4,13176.95,0
+MCRB.US,D,20170922,000000,335.4,348.4,332,335,8930.7,0
+MCRB.US,D,20170925,000000,336.4,347.18,333.2,337,14381.300000000001,0
+MCRB.US,D,20170926,000000,339.4,347.98,330.4,331.8,6099.6,0
+MCRB.US,D,20170927,000000,335.8,341.6,329,332,7510.6,0
+MCRB.US,D,20170928,000000,332.6,338.2,328.6,330,14269.5,0
+MCRB.US,D,20170929,000000,331.8,332,320.2,320.8,12287.6,0
+MCRB.US,D,20171002,000000,284.4,308,243.6,246,85457.5,0
+MCRB.US,D,20171003,000000,247.4,260.8,242.2,252.8,32567.5,0
+MCRB.US,D,20171004,000000,255.6,256.4,246.62,248.2,16053.650000000001,0
+MCRB.US,D,20171005,000000,247,254.6,237.6,240,13937.800000000001,0
+MCRB.US,D,20171006,000000,245.6,249.78,236.34,238.4,12256,0
+MCRB.US,D,20171009,000000,236.6,243.2,230,230.4,11766.300000000001,0
+MCRB.US,D,20171010,000000,229,236.18,228.4,230,8991.75,0
+MCRB.US,D,20171011,000000,228.6,232.8,218.6,219.4,12474.550000000001,0
+MCRB.US,D,20171012,000000,220.2,223.8,212.2,217.4,8412.75,0
+MCRB.US,D,20171013,000000,225.4,228.6,216,219.8,18055.5,0
+MCRB.US,D,20171016,000000,217.6,227.2,214.4,216.2,8019.450000000001,0
+MCRB.US,D,20171017,000000,214.4,222.682,214.4,218.6,9166.5,0
+MCRB.US,D,20171018,000000,217.8,220.2,208.4,209,6103.55,0
+MCRB.US,D,20171019,000000,209,212.2,202.4,206,11883.050000000001,0
+MCRB.US,D,20171020,000000,207.6,210.598,197.6,199.6,14175.300000000001,0
+MCRB.US,D,20171023,000000,200,201.8,195.2,199,17059.2,0
+MCRB.US,D,20171024,000000,198,211,197.6,207.4,14328.300000000001,0
+MCRB.US,D,20171025,000000,206.4,209.2,197,200.2,16406.100000000002,0
+MCRB.US,D,20171026,000000,199.4,207.6,192.802,195.8,19923.95,0
+MCRB.US,D,20171027,000000,196.4,198.8,192.202,195,7634.05,0
+MCRB.US,D,20171030,000000,196.98,203.4,195.2,199.6,7973.650000000001,0
+MCRB.US,D,20171031,000000,199.2,202.2,196.002,200.8,7531.1,0
+MCRB.US,D,20171101,000000,201.4,205.4,192.8,193.6,8201.800000000001,0
+MCRB.US,D,20171102,000000,192.6,194.76,188,192.8,10424.400000000001,0
+MCRB.US,D,20171103,000000,193.8,199.6,192.268,199.4,6639.35,0
+MCRB.US,D,20171106,000000,199.2,201.6,197,199.6,4018.9,0
+MCRB.US,D,20171107,000000,199.4,199.4,190.6,191.6,7382.05,0
+MCRB.US,D,20171108,000000,204,215,196,199.6,22891.9,0
+MCRB.US,D,20171109,000000,210.4,210.4,197.8,199.4,17897.75,0
+MCRB.US,D,20171110,000000,200,209.8,196.614,206.8,9570.75,0
+MCRB.US,D,20171113,000000,207,207,192,193.2,9885.150000000001,0
+MCRB.US,D,20171114,000000,194,197.6,185.8,190.4,12348.45,0
+MCRB.US,D,20171115,000000,191.6,191.6,183,183,9134.300000000001,0
+MCRB.US,D,20171116,000000,184.6,192.9,183.002,186.4,9433.5,0
+MCRB.US,D,20171117,000000,188,192.4,182,188.2,9275.35,0
+MCRB.US,D,20171120,000000,187.2,192,184.2,187.6,4955.5,0
+MCRB.US,D,20171121,000000,189.8,191.2,185.8,188,6127.450000000001,0
+MCRB.US,D,20171122,000000,188,191.8,186.4,188.2,6406,0
+MCRB.US,D,20171124,000000,188,192.4,188,190.8,2147.9,0
+MCRB.US,D,20171127,000000,191.6,210.6,191.6,207.6,11018.800000000001,0
+MCRB.US,D,20171128,000000,209.4,209.4,200.4,207.2,9842.25,0
+MCRB.US,D,20171129,000000,206.8,208.474,202.8,204.4,5853.650000000001,0
+MCRB.US,D,20171130,000000,206,214,205.6,210,20472.7,0
+MCRB.US,D,20171201,000000,211.2,213.2,203.4,211.2,6355.700000000001,0
+MCRB.US,D,20171204,000000,212,215.1,196,198,11242.45,0
+MCRB.US,D,20171205,000000,198.8,205.2,197,197.4,5564.450000000001,0
+MCRB.US,D,20171206,000000,198.4,198.4,190.402,195.8,5071.200000000001,0
+MCRB.US,D,20171207,000000,196.8,202.2,192.1,201.2,5460.1,0
+MCRB.US,D,20171208,000000,200.2,206.4,200.2,203.8,7165.35,0
+MCRB.US,D,20171211,000000,204.6,206,200.6,203.8,5558.450000000001,0
+MCRB.US,D,20171212,000000,204,205.4,196.8,197,9346.550000000001,0
+MCRB.US,D,20171213,000000,198,203.4,198,201.6,9560.300000000001,0
+MCRB.US,D,20171214,000000,202.6,202.6,193.4,196.8,19714.100000000002,0
+MCRB.US,D,20171215,000000,198,204,194.4,199,18083.25,0
+MCRB.US,D,20171218,000000,200.6,206,197.4,204.4,14418,0
+MCRB.US,D,20171219,000000,204.8,207.6,201.6,202.8,12591.2,0
+MCRB.US,D,20171220,000000,202.8,211.4,202.8,209.4,13489.650000000001,0
+MCRB.US,D,20171221,000000,209.2,209.6,202.2,202.6,6621.700000000001,0
+MCRB.US,D,20171222,000000,204.4,204.4,201,203,4858.45,0
+MCRB.US,D,20171226,000000,202.8,209.8,201.6,205,7455.6,0
+MCRB.US,D,20171227,000000,204.4,209,202.6,204.2,5750.200000000001,0
+MCRB.US,D,20171228,000000,204.2,207.2,202.9,206.2,3054.15,0
+MCRB.US,D,20171229,000000,206.2,209.6,200.4,202.8,6675.650000000001,0
+MCRB.US,D,20180102,000000,204.4,211.3,200.4,211,16364,0
+MCRB.US,D,20180103,000000,211.6,219,208.5,215.8,7807.75,0
+MCRB.US,D,20180104,000000,217.8,219.8,208.4,212,10039.1,0
+MCRB.US,D,20180105,000000,213.4,219.2,211,212.2,6816.3,0
+MCRB.US,D,20180108,000000,212,212,204,204.8,6386.75,0
+MCRB.US,D,20180109,000000,204.4,205.61,199,200.4,7106.05,0
+MCRB.US,D,20180110,000000,201,210.8,198.8,209.6,8233.6,0
+MCRB.US,D,20180111,000000,212.6,214.4,212.6,212.6,5129.950000000001,0
+MCRB.US,D,20180112,000000,213.2,215.4,208.2,210.4,3895.6000000000004,0
+MCRB.US,D,20180116,000000,212.8,215.4,200.4,201.8,7265.25,0
+MCRB.US,D,20180117,000000,204,204.8,196.6,204,5839.150000000001,0
+MCRB.US,D,20180118,000000,204.6,205.6,198.2,205,2411.8,0
+MCRB.US,D,20180119,000000,204.4,211.4,202.264,211.4,3910.2000000000003,0
+MCRB.US,D,20180122,000000,211.8,217.8,210.42,216.2,8123.450000000001,0
+MCRB.US,D,20180123,000000,217.2,224,215.4,223.2,7185.8,0
+MCRB.US,D,20180124,000000,224.2,226.9,216.2,219.2,4939.200000000001,0
+MCRB.US,D,20180125,000000,220.6,223.8,217.3,221,4499.900000000001,0
+MCRB.US,D,20180126,000000,223,224.4,219,220.4,2964.7000000000003,0
+MCRB.US,D,20180129,000000,219.4,221,214.4,219,5455.5,0
+MCRB.US,D,20180130,000000,216.4,218.6,207.4,208.4,5135.1,0
+MCRB.US,D,20180131,000000,211.4,211.4,198,202,9656.550000000001,0
+MCRB.US,D,20180201,000000,202,204,198.4,199.4,6308.85,0
+MCRB.US,D,20180202,000000,198.2,199.224,189,189.2,7994.700000000001,0
+MCRB.US,D,20180205,000000,188.4,190.2,178.4,178.8,8355.300000000001,0
+MCRB.US,D,20180206,000000,175,181.2,172,174,10387.150000000001,0
+MCRB.US,D,20180207,000000,174.2,184.4,172,182.2,7591.900000000001,0
+MCRB.US,D,20180208,000000,181.6,187.8,171,171.6,8497.25,0
+MCRB.US,D,20180209,000000,175,175,158,169,15302.2,0
+MCRB.US,D,20180212,000000,176.6,176.6,168,173.6,13006.45,0
+MCRB.US,D,20180213,000000,171.8,173.2,166.6,172.6,7103.400000000001,0
+MCRB.US,D,20180214,000000,171.2,179.4,170.4,177.4,4497.650000000001,0
+MCRB.US,D,20180215,000000,178.2,185.4,175.6,184.8,5513.450000000001,0
+MCRB.US,D,20180216,000000,185.6,189,184.2,188.2,4845.400000000001,0
+MCRB.US,D,20180220,000000,186.8,192.72,184.368,188.6,4404.2,0
+MCRB.US,D,20180221,000000,194,197.6,187.8,190.2,7630.25,0
+MCRB.US,D,20180222,000000,191.4,197,191,193.2,11305.95,0
+MCRB.US,D,20180223,000000,194.8,198.8,190.202,196.2,4700,0
+MCRB.US,D,20180226,000000,198.8,204.5,191.8,201.6,15600.25,0
+MCRB.US,D,20180227,000000,201,204.4,196.8,197.2,2768.2000000000003,0
+MCRB.US,D,20180228,000000,197,199.4,190,190,3796.5,0
+MCRB.US,D,20180301,000000,190,193.6,186.2,190.8,3981.65,0
+MCRB.US,D,20180302,000000,188.6,206.4,188.6,198,7976.900000000001,0
+MCRB.US,D,20180305,000000,197.6,201,193,197,5621.700000000001,0
+MCRB.US,D,20180306,000000,196.8,198.4,188.3,191,9069.050000000001,0
+MCRB.US,D,20180307,000000,189.8,198,189.8,194.8,8220.9,0
+MCRB.US,D,20180308,000000,193.8,200.4,188,194.8,10300.900000000001,0
+MCRB.US,D,20180309,000000,194.4,194.8,180.8,187,13446.300000000001,0
+MCRB.US,D,20180312,000000,188.2,188.8,181.2,184.2,10692.75,0
+MCRB.US,D,20180313,000000,186,186.8,181.4,182.8,10794.85,0
+MCRB.US,D,20180314,000000,183,183.4,178,180.4,10260.1,0
+MCRB.US,D,20180315,000000,181.8,183.9,174.57,179.2,7611.25,0
+MCRB.US,D,20180316,000000,178.8,182.8,176.8,179.6,10070.900000000001,0
+MCRB.US,D,20180319,000000,180.6,182.4,176.8,178.2,6857.1,0
+MCRB.US,D,20180320,000000,178.8,180.8,173.4,174.6,4280.75,0
+MCRB.US,D,20180321,000000,175.2,179.4,173.6,177.2,3981.75,0
+MCRB.US,D,20180322,000000,176.6,180.6,170.6,172,7043.05,0
+MCRB.US,D,20180323,000000,172.4,174.404,164,164,5295.6,0
+MCRB.US,D,20180326,000000,167.4,168.4,158.2,163.4,6344.700000000001,0
+MCRB.US,D,20180327,000000,162.6,166.4,155.6,156.8,20181.550000000003,0
+MCRB.US,D,20180328,000000,157.6,162.6,148,148.4,8319.9,0
+MCRB.US,D,20180329,000000,149,151.6,146.2,146.8,7417.3,0
+MCRB.US,D,20180402,000000,147,148.024,133,138.2,9164.25,0
+MCRB.US,D,20180403,000000,140.4,148.8,138.4,148,5849.700000000001,0
+MCRB.US,D,20180404,000000,145,155.6,142.73,154.6,4440.85,0
+MCRB.US,D,20180405,000000,155.4,158.5,146.6,151.2,6262.35,0
+MCRB.US,D,20180406,000000,149.2,152,143,143.2,6493.85,0
+MCRB.US,D,20180409,000000,143,147.2,139.2,142.2,10389.1,0
+MCRB.US,D,20180410,000000,144.6,151.8,144,148,7435.6,0
+MCRB.US,D,20180411,000000,154.2,154.2,147.1,154.2,6230.700000000001,0
+MCRB.US,D,20180412,000000,155.2,159.2,154.4,158,6276.55,0
+MCRB.US,D,20180413,000000,158.4,158.4,148,152.8,8447.550000000001,0
+MCRB.US,D,20180416,000000,154.2,159,151.2,153.4,5278,0
+MCRB.US,D,20180417,000000,154.4,169.4,150.2,168.6,14713.85,0
+MCRB.US,D,20180418,000000,169.4,172.4,166.6,168,6307.3,0
+MCRB.US,D,20180419,000000,167,168,155.6,158,4736.1,0
+MCRB.US,D,20180420,000000,158,161,153,154.6,3739.9500000000003,0
+MCRB.US,D,20180423,000000,155,159.2,149.4,152.2,4042.05,0
+MCRB.US,D,20180424,000000,152.8,156,149.4,154,4020.75,0
+MCRB.US,D,20180425,000000,158,159.6,149.4,151,4946.400000000001,0
+MCRB.US,D,20180426,000000,151.4,157.6,150.8,154,6515.25,0
+MCRB.US,D,20180427,000000,155,162.8,155,159.4,6166.35,0
+MCRB.US,D,20180430,000000,161.2,161.8,152.6,153.4,2994.55,0
+MCRB.US,D,20180501,000000,153.8,156.8,150,156,3271.25,0
+MCRB.US,D,20180502,000000,155.6,161.2,155.4,158.6,2474.5,0
+MCRB.US,D,20180503,000000,158.4,162.8,155.386,160.2,3609.5,0
+MCRB.US,D,20180504,000000,160,162,158.428,160.4,2492.7000000000003,0
+MCRB.US,D,20180507,000000,161.2,166.6,159.796,163.6,2883.75,0
+MCRB.US,D,20180508,000000,163.8,166.2,160.8,165.4,3816.7000000000003,0
+MCRB.US,D,20180509,000000,180,180.2,162.6,163.6,6945.55,0
+MCRB.US,D,20180510,000000,164.8,171.38,162.6,164.2,4774,0
+MCRB.US,D,20180511,000000,164,167.2,160.2,166.4,6536.700000000001,0
+MCRB.US,D,20180514,000000,167.4,173.8,164.2,165.4,7097.150000000001,0
+MCRB.US,D,20180515,000000,165,165,157.2,163,6766.450000000001,0
+MCRB.US,D,20180516,000000,163.2,179.2,163,176.2,18479,0
+MCRB.US,D,20180517,000000,176.6,178,166.8,167,25188.15,0
+MCRB.US,D,20180518,000000,167.8,168,155.2,155.4,7998.5,0
+MCRB.US,D,20180521,000000,159,159.2,150,150.4,7504,0
+MCRB.US,D,20180522,000000,150.8,163.2,150.8,159.6,6294.35,0
+MCRB.US,D,20180523,000000,159.4,164.7,159.4,162.2,8168.150000000001,0
+MCRB.US,D,20180524,000000,162.6,164.3,160,161,3615.9500000000003,0
+MCRB.US,D,20180525,000000,161.8,170,160.4,167,8459.800000000001,0
+MCRB.US,D,20180529,000000,166.8,168.2,159.4,163.2,5496.700000000001,0
+MCRB.US,D,20180530,000000,164.8,169.2,162.8,164,6929,0
+MCRB.US,D,20180531,000000,165,167.2,159.2,161,4547,0
+MCRB.US,D,20180601,000000,162.4,164.4,159,159.2,6533.85,0
+MCRB.US,D,20180604,000000,160,162.8,150,151.8,10437.75,0
+MCRB.US,D,20180605,000000,151.8,169,151.8,168.4,21347.350000000002,0
+MCRB.US,D,20180606,000000,168.4,174.6,163,173.4,12304.45,0
+MCRB.US,D,20180607,000000,173,173.04,166.6,169.2,5403.3,0
+MCRB.US,D,20180608,000000,168.8,170.65,165.6,166,4271.1,0
+MCRB.US,D,20180611,000000,166,173.2,161.8,171.6,7264.650000000001,0
+MCRB.US,D,20180612,000000,172.2,177.6,170,175.4,5757,0
+MCRB.US,D,20180613,000000,175.4,175.4,168.8,170.2,7918.1,0
+MCRB.US,D,20180614,000000,171.6,174,168.2,172.2,8061.35,0
+MCRB.US,D,20180615,000000,172,178.4,167.6,170,19958.600000000002,0
+MCRB.US,D,20180618,000000,169.4,175.2,165.4,174.8,7865.650000000001,0
+MCRB.US,D,20180619,000000,174,178.8,173,177.6,7963.650000000001,0
+MCRB.US,D,20180620,000000,179.2,192.4,177,191,15963,0
+MCRB.US,D,20180621,000000,191,191.12,178,180.8,11034.550000000001,0
+MCRB.US,D,20180622,000000,182.2,195,179.6,190.2,29870.050000000003,0
+MCRB.US,D,20180625,000000,190,191.2,181.6,185,9550.1,0
+MCRB.US,D,20180626,000000,186,187.3,178,181.8,8094.3,0
+MCRB.US,D,20180627,000000,181.6,183.4,177.6,180.2,7369.05,0
+MCRB.US,D,20180628,000000,182.4,186.4,178,184,8298.6,0
+MCRB.US,D,20180629,000000,184.8,184.8,171.2,172,6118.35,0
+MCRB.US,D,20180702,000000,172,172,163,170.8,9221.45,0
+MCRB.US,D,20180703,000000,170.6,177.6,167.8,176.6,2940.3,0
+MCRB.US,D,20180705,000000,180,180,171.6,178.4,3308.3,0
+MCRB.US,D,20180706,000000,179.2,184.6,177.8,184.2,10239.5,0
+MCRB.US,D,20180709,000000,185,187,177.2,184.6,4080.1000000000004,0
+MCRB.US,D,20180710,000000,184.6,186.6,178.4,179.2,4496.650000000001,0
+MCRB.US,D,20180711,000000,178.6,181.4,172,173.8,4828.55,0
+MCRB.US,D,20180712,000000,175.8,177.8,171.8,176.2,4167.2,0
+MCRB.US,D,20180713,000000,176.2,176.5,173,175,3441.4,0
+MCRB.US,D,20180716,000000,176.4,176.4,156.4,160.6,11767.5,0
+MCRB.US,D,20180717,000000,160,163.4,157.144,160,3047.5,0
+MCRB.US,D,20180718,000000,159.8,164.7,151.8,159.2,4895.7,0
+MCRB.US,D,20180719,000000,159,168.8,157.2,165.4,5398.3,0
+MCRB.US,D,20180720,000000,164.2,167,161.6,162.4,2461.65,0
+MCRB.US,D,20180723,000000,161.6,163.4,158.2,160.2,3346.8,0
+MCRB.US,D,20180724,000000,162.2,162.2,152.2,155.8,3374.3,0
+MCRB.US,D,20180725,000000,155.6,159.6,154,158.8,4095.4,0
+MCRB.US,D,20180726,000000,158.8,162.6,156.4,162,2342.3,0
+MCRB.US,D,20180727,000000,162.6,162.6,146.6,147.8,6000.05,0
+MCRB.US,D,20180730,000000,148.2,152,145.6,146.6,3765.5,0
+MCRB.US,D,20180731,000000,146.8,152.8,146,151.4,2092.8,0
+MCRB.US,D,20180801,000000,150.8,153,145.084,148.6,3473.6000000000004,0
+MCRB.US,D,20180802,000000,145.6,155.4,144.22,148.2,4629.5,0
+MCRB.US,D,20180803,000000,137.6,158,137.6,151,7792.400000000001,0
+MCRB.US,D,20180806,000000,151.4,153.4,145.2,148.6,4648,0
+MCRB.US,D,20180807,000000,149,153.8,149,152.8,2503.6000000000004,0
+MCRB.US,D,20180808,000000,152.2,162.2,152,162,4411.35,0
+MCRB.US,D,20180809,000000,162,164.8,160,161.8,3151.7000000000003,0
+MCRB.US,D,20180810,000000,161.4,161.6,154.6,158.6,3106.05,0
+MCRB.US,D,20180813,000000,157.6,160.8,156,160,3717.75,0
+MCRB.US,D,20180814,000000,160,163.4,158,162.4,3815.5,0
+MCRB.US,D,20180815,000000,156,156,145,154.6,7738.25,0
+MCRB.US,D,20180816,000000,155,163.8,152.4,160.8,5690.8,0
+MCRB.US,D,20180817,000000,161.2,162.8,157.8,161.2,2480.4,0
+MCRB.US,D,20180820,000000,162,162,153.8,156.2,3302.8500000000004,0
+MCRB.US,D,20180821,000000,156.8,165.716,156.6,163.6,4079.15,0
+MCRB.US,D,20180822,000000,164,168.8,160.8,168,4935.05,0
+MCRB.US,D,20180823,000000,168.6,173.4,162.6,163.6,3490,0
+MCRB.US,D,20180824,000000,163.4,167.598,155.6,164.6,4073.3500000000004,0
+MCRB.US,D,20180827,000000,164.8,167.4,162,162.4,2950.8,0
+MCRB.US,D,20180828,000000,164.2,164.2,158.4,162.2,4303.400000000001,0
+MCRB.US,D,20180829,000000,161.6,173.998,159.85,172.2,7513.900000000001,0
+MCRB.US,D,20180830,000000,172.2,175.9,168,169.4,4327,0
+MCRB.US,D,20180831,000000,168.6,178,168.6,175.6,2944.3,0
+MCRB.US,D,20180904,000000,174.8,174.8,165.8,173.2,5079.05,0
+MCRB.US,D,20180905,000000,174,185.2,172,184,7459,0
+MCRB.US,D,20180906,000000,183.4,184.2,171.8,175,5051.1,0
+MCRB.US,D,20180907,000000,174.6,180.4,174.6,178.8,2833.9500000000003,0
+MCRB.US,D,20180910,000000,178,178,160.002,169.1,7078.5,0
+MCRB.US,D,20180911,000000,168,169.6,160,160.1,4615.6,0
+MCRB.US,D,20180912,000000,160,161.6,150.2,152.2,5874.950000000001,0
+MCRB.US,D,20180913,000000,154.2,158.8,149.8,156,7833.75,0
+MCRB.US,D,20180914,000000,156,162.6,152,156.2,4285.05,0
+MCRB.US,D,20180917,000000,156,156,141.4,148.8,9929.7,0
+MCRB.US,D,20180918,000000,148.2,152.2,146.2,148.2,4481.900000000001,0
+MCRB.US,D,20180919,000000,148,153.6,148,150.6,8600.85,0
+MCRB.US,D,20180920,000000,152.6,154.4,148.2,148.8,8903.25,0
+MCRB.US,D,20180921,000000,149.2,152,145.02,149.6,12828.2,0
+MCRB.US,D,20180924,000000,149.2,160.2,146.6,158.4,9464.25,0
+MCRB.US,D,20180925,000000,158.4,162.8,153,154,9208.550000000001,0
+MCRB.US,D,20180926,000000,154.8,157.2,148,148.6,3111.75,0
+MCRB.US,D,20180927,000000,148.2,153.2,146,151.6,5053.35,0
+MCRB.US,D,20180928,000000,150.6,155.8,150,151.8,2145.6,0
+MCRB.US,D,20181001,000000,152.6,154,144,145,5692.150000000001,0
+MCRB.US,D,20181002,000000,145.6,153.2,144,150.4,12650.150000000001,0
+MCRB.US,D,20181003,000000,145.8,151.868,145.8,147.6,6926.35,0
+MCRB.US,D,20181004,000000,147,149,137.1,146,16774.75,0
+MCRB.US,D,20181005,000000,146.4,148.246,138.2,140.2,5024.950000000001,0
+MCRB.US,D,20181008,000000,139.6,141.6,134.2,135,3945.3,0
+MCRB.US,D,20181009,000000,135.4,136.8,130.4,131.8,3669.8,0
+MCRB.US,D,20181010,000000,132,135.8,130.6,131.2,5052.35,0
+MCRB.US,D,20181011,000000,129.8,133.2,126.8,126.8,3945.6000000000004,0
+MCRB.US,D,20181012,000000,129.2,131.4,125.2,126.8,3486.05,0
+MCRB.US,D,20181015,000000,126.6,126.6,112.8,123,6731.5,0
+MCRB.US,D,20181016,000000,123.8,135.516,123,134.2,3655.3500000000004,0
+MCRB.US,D,20181017,000000,133.8,136.8,128.4,136.4,4202.1,0
+MCRB.US,D,20181018,000000,135.6,137.2,131,132.4,2137.1,0
+MCRB.US,D,20181019,000000,133,135.2,129.4,130.6,2288.2000000000003,0
+MCRB.US,D,20181022,000000,139.6,139.6,131.8,132,3329.8500000000004,0
+MCRB.US,D,20181023,000000,129.2,135,124.4,131.6,4102.7,0
+MCRB.US,D,20181024,000000,130,133.8,126,127.6,3272.9,0
+MCRB.US,D,20181025,000000,128.2,133.6,124.4,125.6,8218.7,0
+MCRB.US,D,20181026,000000,124.8,127.6,123.4,123.6,5772.05,0
+MCRB.US,D,20181029,000000,124,125.2,116.2,121.2,12815.800000000001,0
+MCRB.US,D,20181030,000000,121.4,134.6,121.4,133.8,6369.900000000001,0
+MCRB.US,D,20181031,000000,136,138.6,132.4,137.4,5896,0
+MCRB.US,D,20181101,000000,137.6,142.8,135.35,141.8,7044.5,0
+MCRB.US,D,20181102,000000,141.8,146.71,140,145.6,4349.400000000001,0
+MCRB.US,D,20181105,000000,146.8,152,142.2,150.4,4126.6,0
+MCRB.US,D,20181106,000000,149.2,153.632,141,152.6,3681.1000000000004,0
+MCRB.US,D,20181107,000000,154.2,163,151.8,161.8,4873.35,0
+MCRB.US,D,20181108,000000,152.8,180,152.8,177.6,9862.1,0
+MCRB.US,D,20181109,000000,176.4,177.6,160.6,168,7774.400000000001,0
+MCRB.US,D,20181112,000000,167.6,167.7,159.6,160,5255.3,0
+MCRB.US,D,20181113,000000,161,163.8,158.4,161.8,5831.75,0
+MCRB.US,D,20181114,000000,163.2,168.4,156.6,165.6,6534.05,0
+MCRB.US,D,20181115,000000,163.8,171,161.926,164.2,6866.35,0
+MCRB.US,D,20181116,000000,162.4,166.8,155.076,164.2,4546.5,0
+MCRB.US,D,20181119,000000,163.6,163.6,156.6,160.2,3033.7000000000003,0
+MCRB.US,D,20181120,000000,157.4,165,152.8,163.4,4034.15,0
+MCRB.US,D,20181121,000000,163.4,167.6,161.4,165.6,2713.9,0
+MCRB.US,D,20181123,000000,163.2,165.2,159.6,160.4,1110.55,0
+MCRB.US,D,20181126,000000,162,167.2,157.4,161.4,3531.25,0
+MCRB.US,D,20181127,000000,159.8,162,156,159.2,3133.2000000000003,0
+MCRB.US,D,20181128,000000,159.6,168.2,159.5,167.6,5530.900000000001,0
+MCRB.US,D,20181129,000000,164.8,176.4,164.8,175.8,4856.650000000001,0
+MCRB.US,D,20181130,000000,176.2,176.2,160,167,5569.650000000001,0
+MCRB.US,D,20181203,000000,169.6,170.2,159.656,163,4372.95,0
+MCRB.US,D,20181204,000000,163,166,159.2,160.2,4374.55,0
+MCRB.US,D,20181206,000000,157.2,161.7,154.6,158.2,3682,0
+MCRB.US,D,20181207,000000,159,161,149,153,2726.6000000000004,0
+MCRB.US,D,20181210,000000,149.6,154.2,146.7,147.8,4077.9500000000003,0
+MCRB.US,D,20181211,000000,147.8,148,136.714,138.4,5869.1,0
+MCRB.US,D,20181212,000000,139.2,146.6,139.2,144.2,3632,0
+MCRB.US,D,20181213,000000,144.8,145,132.386,133.8,4389.75,0
+MCRB.US,D,20181214,000000,133.2,140.8,127.6,127.8,3890.15,0
+MCRB.US,D,20181217,000000,128,132.2,124.2,124.8,5760.8,0
+MCRB.US,D,20181218,000000,126.6,126.6,109.2,111.6,7131.55,0
+MCRB.US,D,20181219,000000,110.8,126,110.8,117,7486.35,0
+MCRB.US,D,20181220,000000,117.4,117.4,104.1,104.6,6542,0
+MCRB.US,D,20181221,000000,104,104,96.8,96.8,10400.6,0
+MCRB.US,D,20181224,000000,95.8,95.8,90.6,93.6,4084.5,0
+MCRB.US,D,20181226,000000,93.4,100.8,93.4,99,5732.450000000001,0
+MCRB.US,D,20181227,000000,96.8,98.4,90.4,92.2,5319.85,0
+MCRB.US,D,20181228,000000,91.8,96.2,90.696,95.6,6029.650000000001,0
+MCRB.US,D,20181231,000000,95.6,97.8,90.4,90.4,5939.1,0
+MCRB.US,D,20190102,000000,90,100.09,88.4,96.6,4509.1,0
+MCRB.US,D,20190103,000000,95.8,106.8,95.316,102.6,5289.25,0
+MCRB.US,D,20190104,000000,104.6,113,104.6,110.4,3050.3,0
+MCRB.US,D,20190107,000000,110.4,114,106.8,111.6,5064.35,0
+MCRB.US,D,20190108,000000,112.8,115.898,109,110,7083.200000000001,0
+MCRB.US,D,20190109,000000,110.6,120.2,110.6,119.6,6281.1,0
+MCRB.US,D,20190110,000000,118.2,124.8,114.6,124.2,4351.55,0
+MCRB.US,D,20190111,000000,123,128.8,122.4,127.6,3663.3,0
+MCRB.US,D,20190114,000000,126.4,126.6,118.8,121.4,3393.2000000000003,0
+MCRB.US,D,20190115,000000,120.2,124.4,119.8,124,2313.8,0
+MCRB.US,D,20190116,000000,124.2,126.8,118.8,119,6901.200000000001,0
+MCRB.US,D,20190117,000000,119.2,120,111.6,113,3052.4500000000003,0
+MCRB.US,D,20190118,000000,113.6,116.8,110.6,114.2,2867.4,0
+MCRB.US,D,20190122,000000,114.8,116,110.4,113,6242.150000000001,0
+MCRB.US,D,20190123,000000,113,119.6,106,108.4,9497.550000000001,0
+MCRB.US,D,20190124,000000,108.4,112.4,105.7,108.2,3269.4,0
+MCRB.US,D,20190125,000000,109,123,109,120.2,15096.75,0
+MCRB.US,D,20190128,000000,115,122,112.8,120.2,6405,0
+MCRB.US,D,20190129,000000,119.8,124.4,118.6,120.8,6127.5,0
+MCRB.US,D,20190130,000000,120.6,123.8,118.6,122.6,2928.2000000000003,0
+MCRB.US,D,20190131,000000,122.6,126,121.4,123.2,6860.55,0
+MCRB.US,D,20190201,000000,124.4,132.6,124.4,127.6,5363.450000000001,0
+MCRB.US,D,20190204,000000,127.6,138,127.6,132,6607.950000000001,0
+MCRB.US,D,20190205,000000,132.4,135.8,128.4,129.4,5267.55,0
+MCRB.US,D,20190206,000000,128.744,130,122.4,123,6114.85,0
+MCRB.US,D,20190207,000000,122.6,124.6,117.218,120.2,5527.700000000001,0
+MCRB.US,D,20190208,000000,120,122.8,116.8,119.8,3273.8,0
+MCRB.US,D,20190211,000000,120,120.8,117.6,119.6,2649.75,0
+MCRB.US,D,20190212,000000,119.6,122,118.7,120,8004.35,0
+MCRB.US,D,20190213,000000,120,120.99,117.6,119.8,10484.85,0
+MCRB.US,D,20190214,000000,118.4,121,117,117,6863.85,0
+MCRB.US,D,20190215,000000,117.8,125.6,117.8,122.2,8477.75,0
+MCRB.US,D,20190219,000000,122,124.798,116,120,5742.75,0
+MCRB.US,D,20190220,000000,120,121.6,116.8,117.8,3436.9,0
+MCRB.US,D,20190221,000000,118.8,118.8,115,116.6,3328.4500000000003,0
+MCRB.US,D,20190222,000000,117.8,120,115.2,118,3338.8,0
+MCRB.US,D,20190225,000000,118,120.4,117.4,118.8,6373.55,0
+MCRB.US,D,20190226,000000,119.6,125,119.4,123.2,4133.8,0
+MCRB.US,D,20190227,000000,122.6,124.2,117.8,119.2,4034.55,0
+MCRB.US,D,20190228,000000,118.8,124.4,117,122.6,7262.700000000001,0
+MCRB.US,D,20190301,000000,123.4,124,118.6,123,4815.150000000001,0
+MCRB.US,D,20190304,000000,124.4,131.4,124.1,125.6,6944.55,0
+MCRB.US,D,20190305,000000,124.6,135,123.806,127,10739.2,0
+MCRB.US,D,20190306,000000,128.4,138.99,120.962,122.4,10277.6,0
+MCRB.US,D,20190307,000000,122.8,122.8,102.1,104.6,14123.6,0
+MCRB.US,D,20190308,000000,105.8,105.8,100,102.2,17530.8,0
+MCRB.US,D,20190311,000000,107.4,167.8,107.4,127.6,516547.10000000003,0
+MCRB.US,D,20190312,000000,127,136.8,118.8,136.2,74452.35,0
+MCRB.US,D,20190313,000000,136.2,149,133.2,144.2,40750.450000000004,0
+MCRB.US,D,20190314,000000,143.6,144.2,131.4,133.2,22457.7,0
+MCRB.US,D,20190315,000000,133.2,136.4,130.91,131.6,14008.5,0
+MCRB.US,D,20190318,000000,132.6,136,125.8,131.4,19818.75,0
+MCRB.US,D,20190319,000000,133.2,135.8,130.4,133,13384.45,0
+MCRB.US,D,20190320,000000,132.6,137.2,130.2,135.2,10143.45,0
+MCRB.US,D,20190321,000000,135.2,138.4,133.4,134,7835.150000000001,0
+MCRB.US,D,20190322,000000,133.6,133.6,120.6,124.4,10701.2,0
+MCRB.US,D,20190325,000000,124.2,131.602,122.9,126.6,10107.45,0
+MCRB.US,D,20190326,000000,127,128,120.4,127,9806.95,0
+MCRB.US,D,20190327,000000,127,135.472,126.6,134.2,11248.7,0
+MCRB.US,D,20190328,000000,133,139.6,128.6,139.2,9746.7,0
+MCRB.US,D,20190329,000000,140.4,140.4,135.6,137.4,10086.900000000001,0
+MCRB.US,D,20190401,000000,133.4,138.8,124.4,132.4,9898.650000000001,0
+MCRB.US,D,20190402,000000,132.4,135.6,129.3,132,15325.800000000001,0
+MCRB.US,D,20190403,000000,135,135.798,126.4,128,15654.900000000001,0
+MCRB.US,D,20190404,000000,128,134.2,122.4,124.2,21610,0
+MCRB.US,D,20190405,000000,125,131.2,125,128.6,15605.300000000001,0
+MCRB.US,D,20190408,000000,128.4,137.6,126.2,135.6,10283.95,0
+MCRB.US,D,20190409,000000,135.4,136.6,129.6,131,8817.45,0
+MCRB.US,D,20190410,000000,131.6,134,130.2,132,6389.700000000001,0
+MCRB.US,D,20190411,000000,132,136.2,129.8,134,7486.3,0
+MCRB.US,D,20190412,000000,134.6,137.6,133.4,135.8,6326,0
+MCRB.US,D,20190415,000000,135.6,140.8,131.6,136.4,7254.150000000001,0
+MCRB.US,D,20190416,000000,136.8,139.8,136,139.4,4476.6,0
+MCRB.US,D,20190417,000000,140.4,140.4,130.9,136.8,4801.650000000001,0
+MCRB.US,D,20190418,000000,136.4,139.6,133.8,138,4895.6,0
+MCRB.US,D,20190422,000000,137.4,139,132.8,138.4,3085.7000000000003,0
+MCRB.US,D,20190423,000000,138.6,142.6,136.7,140,7730.8,0
+MCRB.US,D,20190424,000000,140,140,135.4,137,3829.1000000000004,0
+MCRB.US,D,20190425,000000,136.8,139,133.2,138.6,3174.8,0
+MCRB.US,D,20190426,000000,140.2,147.8,138.4,147,6914.650000000001,0
+MCRB.US,D,20190429,000000,147.4,147.4,135.4,139,8183.900000000001,0
+MCRB.US,D,20190430,000000,137.2,140.5,129.598,130.8,8505.6,0
+MCRB.US,D,20190501,000000,130.4,132.4,120.6,122.2,11597,0
+MCRB.US,D,20190502,000000,119.8,119.858,102,107,23026.5,0
+MCRB.US,D,20190503,000000,107.2,107.8,95.8,100.8,28119.600000000002,0
+MCRB.US,D,20190506,000000,99.4,101.8,94.8,101.4,17777.100000000002,0
+MCRB.US,D,20190507,000000,97.4,99.8,95,97.6,17847,0
+MCRB.US,D,20190508,000000,96.2,96.8,93.8,95.2,11420.650000000001,0
+MCRB.US,D,20190509,000000,93.8,96.4,90.6,95.6,6708.35,0
+MCRB.US,D,20190510,000000,96,97,90.2,92,17313.65,0
+MCRB.US,D,20190513,000000,90.4,92,84.8,85.2,10667.050000000001,0
+MCRB.US,D,20190514,000000,86.2,86.6,82.6,85,6626.75,0
+MCRB.US,D,20190515,000000,83.2,87.8,83.2,84.6,8793.2,0
+MCRB.US,D,20190516,000000,81.4,86.6,80.8,86.2,10030.150000000001,0
+MCRB.US,D,20190517,000000,85.4,86.6,81.2,82.6,7143.8,0
+MCRB.US,D,20190520,000000,82.2,85,78.8,84.4,6711.35,0
+MCRB.US,D,20190521,000000,84.8,89.6,84.6,88.2,4354.55,0
+MCRB.US,D,20190522,000000,87.4,92,86,89.8,7658.35,0
+MCRB.US,D,20190523,000000,88.4,88.4,80,82,9381.5,0
+MCRB.US,D,20190524,000000,82.6,88.2,79,79.4,5114.950000000001,0
+MCRB.US,D,20190528,000000,80,80.6,75.2,76.6,8911.75,0
+MCRB.US,D,20190529,000000,76.8,76.8,72.4,73.4,7436.900000000001,0
+MCRB.US,D,20190530,000000,73.4,76.4,69.8,70.4,10669.6,0
+MCRB.US,D,20190531,000000,68.6,70.1,67.2,68.2,8579.35,0
+MCRB.US,D,20190603,000000,69,72.6,67.9,72.4,12094.650000000001,0
+MCRB.US,D,20190604,000000,73.4,80.4,71.2,80,10637.7,0
+MCRB.US,D,20190605,000000,80,80.2,66,66,14339,0
+MCRB.US,D,20190606,000000,66.6,67.504,63,63.6,9097.7,0
+MCRB.US,D,20190607,000000,64,65.8,60,65,10506.800000000001,0
+MCRB.US,D,20190610,000000,65.6,66,62.2,63.4,5862.05,0
+MCRB.US,D,20190611,000000,64.4,64.986,60,61.4,6028.950000000001,0
+MCRB.US,D,20190612,000000,60.6,66.6,60.6,65.6,6918.150000000001,0
+MCRB.US,D,20190613,000000,59.4,62.8,56.4,56.6,33579.5,0
+MCRB.US,D,20190614,000000,42.2,45.6,40.4,45.6,353645.35000000003,0
+MCRB.US,D,20190617,000000,45.6,49.4,44.6,49,47178.5,0
+MCRB.US,D,20190618,000000,49.2,54.6,49.2,52.2,67679.95,0
+MCRB.US,D,20190619,000000,53,54.4,46.8,52.8,30952.65,0
+MCRB.US,D,20190620,000000,53.4,55,49.4,53.4,23774.300000000003,0
+MCRB.US,D,20190621,000000,53.8,55,50,53.5,35175.55,0
+MCRB.US,D,20190624,000000,54.2,61.2,52.6,60,48899.350000000006,0
+MCRB.US,D,20190625,000000,59.2,62.6,52.8,55.8,51444.700000000004,0
+MCRB.US,D,20190626,000000,56.8,58.2,53,58,30047.100000000002,0
+MCRB.US,D,20190627,000000,58.4,60.8,56.6,57.6,32580.2,0
+MCRB.US,D,20190628,000000,56.8,68.6,56.8,64.4,350535.5,0
+MCRB.US,D,20190701,000000,64.2,68.062,57.6,59,42689.15,0
+MCRB.US,D,20190702,000000,59,63.7,59,62.2,28437.7,0
+MCRB.US,D,20190703,000000,62.2,62.5,58,61,8401.75,0
+MCRB.US,D,20190705,000000,60.6,63.6,60,62,14002.050000000001,0
+MCRB.US,D,20190708,000000,62,62,58.4,59.4,18646.15,0
+MCRB.US,D,20190709,000000,58.6,61.6,57.722,61.6,31364.600000000002,0
+MCRB.US,D,20190710,000000,61.8,62,58.8,61.6,14377.6,0
+MCRB.US,D,20190711,000000,61.2,61.8,58.8,59.8,11139.400000000001,0
+MCRB.US,D,20190712,000000,59.6,61,55.4,57.8,23334.5,0
+MCRB.US,D,20190715,000000,58,58.6,55,55.8,10100.300000000001,0
+MCRB.US,D,20190716,000000,56,61.4,54.874,60.6,44556.3,0
+MCRB.US,D,20190717,000000,60,62.2,56.2,62.2,47550.600000000006,0
+MCRB.US,D,20190718,000000,62.8,63.6,59.2,62.8,16155.800000000001,0
+MCRB.US,D,20190719,000000,62.6,62.9,60.216,62,11216.5,0
+MCRB.US,D,20190722,000000,61.8,62.4,58.538,60.2,21641.300000000003,0
+MCRB.US,D,20190723,000000,61.2,61.4,58.2,59.4,11554.400000000001,0
+MCRB.US,D,20190724,000000,59.4,60.6,57.6,60,10999.400000000001,0
+MCRB.US,D,20190725,000000,59.8,59.8,55.6,55.8,14070.35,0
+MCRB.US,D,20190726,000000,56,57.6,55,57,12922.300000000001,0
+MCRB.US,D,20190729,000000,57.2,57.4,52.2,54.2,15223,0
+MCRB.US,D,20190730,000000,54,55.4,52.6,53.8,11866.75,0
+MCRB.US,D,20190731,000000,53.8,55.8,52.6,54.6,14203.75,0
+MCRB.US,D,20190801,000000,55,56.4,51.4,55.6,14439.7,0
+MCRB.US,D,20190802,000000,54.8,54.8,47.1,48.4,15496.6,0
+MCRB.US,D,20190805,000000,48.8,48.8,43.4,48.8,17984.75,0
+MCRB.US,D,20190806,000000,51.4,52.2,43,45.8,17037.15,0
+MCRB.US,D,20190807,000000,44.8,51.4,44.6,51.4,15339.2,0
+MCRB.US,D,20190808,000000,51.8,54.2,50,52.6,11948.85,0
+MCRB.US,D,20190809,000000,51.6,54,50.4,53.8,17740,0
+MCRB.US,D,20190812,000000,54.2,57.4,52.2,56.4,13534.800000000001,0
+MCRB.US,D,20190813,000000,56,58,54.2,57.4,15862.550000000001,0
+MCRB.US,D,20190814,000000,56.4,57.4,55.4,57.2,10859.900000000001,0
+MCRB.US,D,20190815,000000,57,59.5,56.2,57,8034.85,0
+MCRB.US,D,20190816,000000,56,60.2,55.4,59.4,13288.1,0
+MCRB.US,D,20190819,000000,58.8,67,58.8,66.2,13996.95,0
+MCRB.US,D,20190820,000000,66,69.6,63.8,68.4,16885.55,0
+MCRB.US,D,20190821,000000,69,74.2,67.8,74,12612.150000000001,0
+MCRB.US,D,20190822,000000,74.2,79,71,75.2,25174.9,0
+MCRB.US,D,20190823,000000,74.2,75.6,69,73,17693.2,0
+MCRB.US,D,20190826,000000,73.6,77.8,72,77.8,27678.15,0
+MCRB.US,D,20190827,000000,78,84,75.2,83.2,24672.4,0
+MCRB.US,D,20190828,000000,84,84,76.2,77.4,24953.15,0
+MCRB.US,D,20190829,000000,77.8,79.2,69.2,77.6,29714.7,0
+MCRB.US,D,20190830,000000,78,81,76.9,80.6,18031.4,0
+MCRB.US,D,20190903,000000,80.6,83.2,78.2,80.8,22566.100000000002,0
+MCRB.US,D,20190904,000000,82.2,82.2,73.8,74.2,27388.75,0
+MCRB.US,D,20190905,000000,75.6,77.57,66.6,69.4,25960.7,0
+MCRB.US,D,20190906,000000,69.6,76.4,69.6,73.4,12137.650000000001,0
+MCRB.US,D,20190909,000000,74.042,79,72.4,73.2,20750.2,0
+MCRB.US,D,20190910,000000,72.6,76.8,70.8,74.8,17154.25,0
+MCRB.US,D,20190911,000000,75.6,78,73.4,77.2,19293.3,0
+MCRB.US,D,20190912,000000,77.6,79,76,77.2,11244.5,0
+MCRB.US,D,20190913,000000,77.6,78.6,75.6,75.8,10987.6,0
+MCRB.US,D,20190916,000000,75.6,76.6,73,73.6,15745.550000000001,0
+MCRB.US,D,20190917,000000,73.2,74.4,69.616,73.6,15954.85,0
+MCRB.US,D,20190918,000000,74,77.6,73.4,76.4,10551.6,0
+MCRB.US,D,20190919,000000,75.6,79,75,77.2,18816.65,0
+MCRB.US,D,20190920,000000,77.2,81.6,76.6,80.2,97298.65000000001,0
+MCRB.US,D,20190923,000000,79,82.8,78.4,79.4,16780.15,0
+MCRB.US,D,20190924,000000,80,80,74.6,77.6,29660.7,0
+MCRB.US,D,20190925,000000,77.6,80,76.4,78,24054.7,0
+MCRB.US,D,20190926,000000,77.6,79.6,76,78.4,18535.350000000002,0
+MCRB.US,D,20190927,000000,78.4,81.8,76,78.6,17221.65,0
+MCRB.US,D,20190930,000000,78.2,81.2,77.8,80.2,18956.5,0
+MCRB.US,D,20191001,000000,80,82.936,74.474,78,22722.600000000002,0
+MCRB.US,D,20191002,000000,77,77.4,71.4,71.4,15838.2,0
+MCRB.US,D,20191003,000000,71.6,71.6,64.6,65.6,12102.45,0
+MCRB.US,D,20191004,000000,66,66.8,63.8,64,11923.800000000001,0
+MCRB.US,D,20191007,000000,64,65.6,62,63.6,7050.650000000001,0
+MCRB.US,D,20191008,000000,63.2,63.6,59.4,59.8,12047.900000000001,0
+MCRB.US,D,20191009,000000,60.8,61.8,57.3,60.6,13891.900000000001,0
+MCRB.US,D,20191010,000000,60.4,62.8,60.4,61,4758.05,0
+MCRB.US,D,20191011,000000,61.8,64.2,61.2,61.6,13420.150000000001,0
+MCRB.US,D,20191014,000000,61,62.4,58.6,61.2,7741.3,0
+MCRB.US,D,20191015,000000,60.8,66.8,60.8,64.2,7595.35,0
+MCRB.US,D,20191016,000000,64.2,69.328,63.092,68,9060.050000000001,0
+MCRB.US,D,20191017,000000,69,71.2,68.2,69.6,8630.4,0
+MCRB.US,D,20191018,000000,69.2,72.4,67.6,69.2,10440.050000000001,0
+MCRB.US,D,20191021,000000,70.6,71.6,68.8,69.2,7550.700000000001,0
+MCRB.US,D,20191022,000000,69.6,69.8,64.4,64.6,13446.2,0
+MCRB.US,D,20191023,000000,63.6,66.4,63,66.4,10993.650000000001,0
+MCRB.US,D,20191024,000000,66,67.6,64.6,65.8,5753.3,0
+MCRB.US,D,20191025,000000,66,69.4,64.6,69.2,7640.400000000001,0
+MCRB.US,D,20191028,000000,69.8,70.9,64.8,66.6,13311.050000000001,0
+MCRB.US,D,20191029,000000,66.4,73.1,65.8,69.2,16472.100000000002,0
+MCRB.US,D,20191030,000000,69.2,71.4,67,71,5434.450000000001,0
+MCRB.US,D,20191031,000000,71.4,71.7,69.2,70,5962.150000000001,0
+MCRB.US,D,20191101,000000,71,74.6,71,73.8,10045.900000000001,0
+MCRB.US,D,20191104,000000,73.8,78.4,73.6,76,10037.800000000001,0
+MCRB.US,D,20191105,000000,77.8,81.8,71,81.2,13883.25,0
+MCRB.US,D,20191106,000000,80.6,81,73.2,74.4,13000.550000000001,0
+MCRB.US,D,20191107,000000,74.2,76.6,72,73.4,6883.85,0
+MCRB.US,D,20191108,000000,73,75,72.4,73.8,6266.25,0
+MCRB.US,D,20191111,000000,72.6,75.168,71,72.8,6717.5,0
+MCRB.US,D,20191112,000000,72.8,77,72,73.4,6785.8,0
+MCRB.US,D,20191113,000000,73.2,73.8,68.2,73.8,9454.9,0
+MCRB.US,D,20191114,000000,73.4,74.8,70.4,74.4,8609.1,0
+MCRB.US,D,20191115,000000,75.2,80,74.6,77.4,9648.4,0
+MCRB.US,D,20191118,000000,78.2,81.2,72,73.2,11149.25,0
+MCRB.US,D,20191119,000000,73,76.2,72.2,75,5864.3,0
+MCRB.US,D,20191120,000000,74.2,78.4,73.6,77.3,13503.400000000001,0
+MCRB.US,D,20191121,000000,78.2,78.2,72.8,75.6,5796.5,0
+MCRB.US,D,20191122,000000,75.4,79,74.6,78.6,8544.550000000001,0
+MCRB.US,D,20191125,000000,79,83.4,78.6,82.8,16336.050000000001,0
+MCRB.US,D,20191126,000000,82.8,89.472,81,84.9,13170.5,0
+MCRB.US,D,20191127,000000,83.2,84,77,78,7990.05,0
+MCRB.US,D,20191129,000000,78,81.002,77,79,8956.25,0
+MCRB.US,D,20191202,000000,79,79.4,74.732,75.4,7915.55,0
+MCRB.US,D,20191203,000000,74,76.4,73.8,75,5738.900000000001,0
+MCRB.US,D,20191204,000000,75,77.4,72.4,74.2,10566.7,0
+MCRB.US,D,20191205,000000,74.4,75.8,73.5,73.6,3931.6000000000004,0
+MCRB.US,D,20191206,000000,73.8,74.6,68.356,73.4,13244.45,0
+MCRB.US,D,20191209,000000,73,76.8,73,76,5482.650000000001,0
+MCRB.US,D,20191210,000000,76.2,82,76.2,80.2,9915.2,0
+MCRB.US,D,20191211,000000,80.8,83,79.2,81.8,13162.900000000001,0
+MCRB.US,D,20191212,000000,82,90.6,80.8,87.2,21022.850000000002,0
+MCRB.US,D,20191213,000000,87.2,89.6,82,84,11494.35,0
+MCRB.US,D,20191216,000000,84.6,88.2,80,87.6,7626.950000000001,0
+MCRB.US,D,20191217,000000,88.4,90.8,84.6,88.5,10084.2,0
+MCRB.US,D,20191218,000000,88.8,89,84.748,86,8678.300000000001,0
+MCRB.US,D,20191219,000000,86.2,88.8,85,86,5154.200000000001,0
+MCRB.US,D,20191220,000000,86.2,86.944,81.4,82,23660.7,0
+MCRB.US,D,20191223,000000,82.2,85.6,78,84.6,10602.400000000001,0
+MCRB.US,D,20191224,000000,84.8,88.4,83.6,88,3074.6000000000004,0
+MCRB.US,D,20191226,000000,87.2,89.2,81.2,81.5,10519.25,0
+MCRB.US,D,20191227,000000,81,82,78.6,80,8064.900000000001,0
+MCRB.US,D,20191230,000000,79.2,80,73.4,73.4,12375.6,0
+MCRB.US,D,20191231,000000,72.8,73.2,68.4,69,12993.300000000001,0
+MCRB.US,D,20200102,000000,69.4,69.6,64.8,67,15515.7,0
+MCRB.US,D,20200103,000000,65.8,68.8,65,65.4,14090.400000000001,0
+MCRB.US,D,20200106,000000,65.4,67.8,62.2,65.6,8903,0
+MCRB.US,D,20200107,000000,65.4,66.6,62.6,63.8,13860.7,0
+MCRB.US,D,20200108,000000,63.2,65.6,62.398,62.4,11768.800000000001,0
+MCRB.US,D,20200109,000000,62.8,63.6,62,62.2,8193.35,0
+MCRB.US,D,20200110,000000,62.4,62.888,56.9,57.4,18108.2,0
+MCRB.US,D,20200113,000000,59.2,60.2,57.2,59.8,11761.95,0
+MCRB.US,D,20200114,000000,60.4,62.8,58.938,61.8,12911.150000000001,0
+MCRB.US,D,20200115,000000,61,66,60.6,65.4,11074.25,0
+MCRB.US,D,20200116,000000,66,70.512,64.8,69.6,11289.2,0
+MCRB.US,D,20200117,000000,70.2,70.8,65.962,68.6,13257.75,0
+MCRB.US,D,20200121,000000,68,70.2,67.2,68.4,16936.850000000002,0
+MCRB.US,D,20200122,000000,68.8,70.156,66.8,69,3950,0
+MCRB.US,D,20200123,000000,69,72.4,67,70.4,18876.600000000002,0
+MCRB.US,D,20200124,000000,70.2,71.07,61.6,62.6,13916.400000000001,0
+MCRB.US,D,20200127,000000,58.6,65,58.6,64.4,8503.1,0
+MCRB.US,D,20200128,000000,65.2,66.4,63.8,64.4,4704.55,0
+MCRB.US,D,20200129,000000,64.8,67.2,64.2,66,4540,0
+MCRB.US,D,20200130,000000,65,67.2,64,66.8,11155.900000000001,0
+MCRB.US,D,20200131,000000,66.4,66.4,61.4,65.2,12233.900000000001,0
+MCRB.US,D,20200203,000000,66,69.4,65.246,68.8,6489.3,0
+MCRB.US,D,20200204,000000,69.2,71.08,68.6,70.6,11763.150000000001,0
+MCRB.US,D,20200205,000000,71.6,75.4,71,73,13732.45,0
+MCRB.US,D,20200206,000000,74.2,75.2,71,73.6,12335.7,0
+MCRB.US,D,20200207,000000,73.2,75.2,70.2,70.4,15886.6,0
+MCRB.US,D,20200210,000000,69.8,74.6,69.8,73.6,6698.450000000001,0
+MCRB.US,D,20200211,000000,73,76,72.2,72.8,7152.650000000001,0
+MCRB.US,D,20200212,000000,73.8,75.2,71.4,72,8854,0
+MCRB.US,D,20200213,000000,72,73,68.8,71.2,8619.95,0
+MCRB.US,D,20200214,000000,71,74.8,69.8,70.2,9314.800000000001,0
+MCRB.US,D,20200218,000000,70.2,76.8,68.412,72.4,7869.5,0
+MCRB.US,D,20200219,000000,73.2,79,71.4,72.2,14131.300000000001,0
+MCRB.US,D,20200220,000000,72.2,78,72.2,76.2,9843.7,0
+MCRB.US,D,20200221,000000,76.4,78,74,76.4,10203.900000000001,0
+MCRB.US,D,20200224,000000,73.16,74.2,70,70.4,6312.8,0
+MCRB.US,D,20200225,000000,70.6,72.442,65.2,67.2,7807,0
+MCRB.US,D,20200226,000000,67.4,71.4,67.2,71.4,7211.05,0
+MCRB.US,D,20200227,000000,68,70.8,65.2,68.4,13116.7,0
+MCRB.US,D,20200228,000000,65,68.2,62.8,62.8,13532.6,0
+MCRB.US,D,20200302,000000,67.6,67.6,60.2,64.6,12181.6,0
+MCRB.US,D,20200303,000000,63.4,68,61.6,67.4,11866,0
+MCRB.US,D,20200304,000000,68.6,75.8,66.8,73.2,12935.95,0
+MCRB.US,D,20200305,000000,71.2,78,69.2,70.8,12655.150000000001,0
+MCRB.US,D,20200306,000000,69.586,71.2,67.8,70.4,4907.6,0
+MCRB.US,D,20200309,000000,65.4,68,62.2,63.4,9604.35,0
+MCRB.US,D,20200310,000000,65.2,65.6,56.6,60.4,13463.900000000001,0
+MCRB.US,D,20200311,000000,60.2,61.3,51.8,52.8,36094.700000000004,0
+MCRB.US,D,20200312,000000,51,65.6,50.4,59.8,20723.350000000002,0
+MCRB.US,D,20200313,000000,58.6,66.18,56,64.4,38422.15,0
+MCRB.US,D,20200316,000000,61,62.9,53.8,54.4,9191.7,0
+MCRB.US,D,20200317,000000,55.4,64,53.6,62.4,14717.400000000001,0
+MCRB.US,D,20200318,000000,58,60.2,55.2,56.4,14103.400000000001,0
+MCRB.US,D,20200319,000000,57.2,64.4,54,64.4,14864.45,0
+MCRB.US,D,20200320,000000,66.2,67,61.2,62,13769.1,0
+MCRB.US,D,20200323,000000,62.8,72,60.708,68,26530.2,0
+MCRB.US,D,20200324,000000,69.4,79.8,63.2,70.6,31244.9,0
+MCRB.US,D,20200325,000000,70.4,79.6,66.2,68.6,22655.800000000003,0
+MCRB.US,D,20200326,000000,70,75.8,68.6,70,12987.35,0
+MCRB.US,D,20200327,000000,69.4,77,66,68.6,12671.7,0
+MCRB.US,D,20200330,000000,68.8,76.8,68.8,74,16388.25,0
+MCRB.US,D,20200331,000000,73.8,74.2,65.4,71.4,9351.45,0
+MCRB.US,D,20200401,000000,71.6,71.6,65.4,65.8,7268.650000000001,0
+MCRB.US,D,20200402,000000,64.4,65.688,60.8,63.2,13963.6,0
+MCRB.US,D,20200403,000000,62,64.8,60.2,60.8,6332.5,0
+MCRB.US,D,20200406,000000,62.8,69.4,62.8,66.4,12392.800000000001,0
+MCRB.US,D,20200407,000000,68.2,71,62,63.2,9470.300000000001,0
+MCRB.US,D,20200408,000000,63,70.2,61.6,66.8,8173.5,0
+MCRB.US,D,20200409,000000,69.4,71.4,67,67.8,12313.25,0
+MCRB.US,D,20200413,000000,67.6,75.416,67.2,71,17037.850000000002,0
+MCRB.US,D,20200414,000000,71.4,79.8,67.2,71,32731.25,0
+MCRB.US,D,20200415,000000,69.4,78.4,69.4,74,10478.1,0
+MCRB.US,D,20200416,000000,74.4,77.6,73.4,75.8,11480.95,0
+MCRB.US,D,20200417,000000,78.4,79.6,74.8,78,16641.7,0
+MCRB.US,D,20200420,000000,76,86.2,74,78.2,22859.350000000002,0
+MCRB.US,D,20200421,000000,76.4,78.6,70,73.6,10260.1,0
+MCRB.US,D,20200422,000000,74.6,78.2,73.8,74.8,8366.35,0
+MCRB.US,D,20200423,000000,76.8,78.8,71.2,71.2,12910.95,0
+MCRB.US,D,20200424,000000,71,74.4,69.6,72.6,10678.5,0
+MCRB.US,D,20200427,000000,74.6,85.8,72,77.6,38547.55,0
+MCRB.US,D,20200428,000000,80.2,81.6,73.3,75.6,20246.550000000003,0
+MCRB.US,D,20200429,000000,79,84,76.2,78.2,21615.300000000003,0
+MCRB.US,D,20200430,000000,77.2,79.8,73.4,73.6,14888.050000000001,0
+MCRB.US,D,20200501,000000,71.2,74,69,70,17262.25,0
+MCRB.US,D,20200504,000000,69.2,74.8,68.2,73.4,10616.550000000001,0
+MCRB.US,D,20200505,000000,74.4,79.4,70.6,74.2,19030.100000000002,0
+MCRB.US,D,20200506,000000,74,77.8,73,76,15790.550000000001,0
+MCRB.US,D,20200507,000000,75.2,88,75.2,85.4,36702.75,0
+MCRB.US,D,20200508,000000,87.4,98,85,92,56840.200000000004,0
+MCRB.US,D,20200511,000000,93,111.8,93,103.7,49587,0
+MCRB.US,D,20200512,000000,105.4,110.6,98.2,98.4,35080.3,0
+MCRB.US,D,20200513,000000,98.6,102.48,91.6,94.2,18352.5,0
+MCRB.US,D,20200514,000000,91.6,94.4,86.8,88.2,18974.75,0
+MCRB.US,D,20200515,000000,88.4,94.2,86.4,92,13493.300000000001,0
+MCRB.US,D,20200518,000000,96.2,101.4,96,99,20610.75,0
+MCRB.US,D,20200519,000000,98.4,110.2,97.15,100.9,22437.300000000003,0
+MCRB.US,D,20200520,000000,104,111.398,103.2,108.6,22730.2,0
+MCRB.US,D,20200521,000000,108.6,111.8,105,105.8,22092.45,0
+MCRB.US,D,20200522,000000,105.4,111.2,102.6,110.6,12254.050000000001,0
+MCRB.US,D,20200526,000000,114,131.7,114,123.9,42336.9,0
+MCRB.US,D,20200527,000000,125.8,126.2,112.4,115,30925,0
+MCRB.US,D,20200528,000000,115.6,123.2,110.8,110.8,22988.850000000002,0
+MCRB.US,D,20200529,000000,111.4,113.8,107.6,109.8,17127.5,0
+MCRB.US,D,20200601,000000,110.8,113.2,102,102.6,26376,0
+MCRB.US,D,20200602,000000,102.8,109.2,92.4,108.2,30374.600000000002,0
+MCRB.US,D,20200603,000000,108.4,108.8,99.8,100.6,23749.850000000002,0
+MCRB.US,D,20200604,000000,96.6,100.6,93,95,18909.95,0
+MCRB.US,D,20200605,000000,98.4,98.4,82,93.6,26452.15,0
+MCRB.US,D,20200608,000000,92.6,98.4,92,96,14908.85,0
+MCRB.US,D,20200609,000000,96,97.946,92.2,93,17481.25,0
+MCRB.US,D,20200610,000000,93.2,95.6,90,93.2,13094.2,0
+MCRB.US,D,20200611,000000,89.4,91.2,87.4,88.8,20243.7,0
+MCRB.US,D,20200612,000000,91.4,93.6,83.2,87.6,18727.850000000002,0
+MCRB.US,D,20200615,000000,87,93.398,82.4,91.4,17527.75,0
+MCRB.US,D,20200616,000000,93,98.996,90.9,94,21948.600000000002,0
+MCRB.US,D,20200617,000000,94,97.8,92.2,94.4,10514.050000000001,0
+MCRB.US,D,20200618,000000,93.8,97.6,85.6,88,52407.4,0
+MCRB.US,D,20200619,000000,89.4,107.02,88.6,96,111535.1,0
+MCRB.US,D,20200622,000000,96.2,100.4,92.4,97.2,27998.75,0
+MCRB.US,D,20200623,000000,98.8,102.398,98.4,99.8,22203.4,0
+MCRB.US,D,20200624,000000,98.8,102.83,91.6,94.6,22224.050000000003,0
+MCRB.US,D,20200625,000000,95.2,101.8,93.8,98.4,18151.55,0
+MCRB.US,D,20200626,000000,98.4,99.9,92.6,95,84025.40000000001,0
+MCRB.US,D,20200629,000000,94.4,99,91.6,93.4,23628.5,0
+MCRB.US,D,20200630,000000,96,105.6,92.4,95.2,42001.65,0
+MCRB.US,D,20200701,000000,96,98,93.1,96,27784.7,0
+MCRB.US,D,20200702,000000,98.4,104.6,95.4,99.8,37648.200000000004,0
+MCRB.US,D,20200706,000000,102.6,110.4,100.2,101.8,58440.15,0
+MCRB.US,D,20200707,000000,101.6,114.4,101.27,112.8,90982.35,0
+MCRB.US,D,20200708,000000,115,135,112.2,118,72398.95,0
+MCRB.US,D,20200709,000000,118.8,123.784,109,110,43970.700000000004,0
+MCRB.US,D,20200710,000000,110,110.8,89.6,90.2,65714.5,0
+MCRB.US,D,20200713,000000,95.6,97,83.4,83.7,52780.700000000004,0
+MCRB.US,D,20200714,000000,83.8,85,79.18,82.6,57026.700000000004,0
+MCRB.US,D,20200715,000000,84.6,92.2,82.606,91.8,42422.4,0
+MCRB.US,D,20200716,000000,90.4,94,87.8,92.2,56747.75,0
+MCRB.US,D,20200717,000000,90.8,96.6,89.9,90.8,50472.950000000004,0
+MCRB.US,D,20200720,000000,91,99,88.8,96.6,49442.25,0
+MCRB.US,D,20200721,000000,97.6,98.4,93.6,95,27159,0
+MCRB.US,D,20200722,000000,94.8,96.4,91.2,94,24063.75,0
+MCRB.US,D,20200723,000000,92.8,95.6,88,88.4,26216.65,0
+MCRB.US,D,20200724,000000,87.2,87.2,80.4,82,36388.35,0
+MCRB.US,D,20200727,000000,83.4,86.2,80.6,84,31834.100000000002,0
+MCRB.US,D,20200728,000000,84,86.8,75,79.8,45635.8,0
+MCRB.US,D,20200729,000000,79.6,84,78,81.4,51837.4,0
+MCRB.US,D,20200730,000000,79.4,81.4,74.4,75.6,45327.3,0
+MCRB.US,D,20200731,000000,75.8,77.2,73.4,74.8,35411.05,0
+MCRB.US,D,20200803,000000,76.8,85.6,76.8,81.8,60536.850000000006,0
+MCRB.US,D,20200804,000000,81.8,86,81.8,84,44538,0
+MCRB.US,D,20200805,000000,84.2,87.6,83.8,86.2,46637.100000000006,0
+MCRB.US,D,20200806,000000,86,89.8,86,88.6,32497.5,0
+MCRB.US,D,20200807,000000,88,94.9,86.2,92.8,34482.3,0
+MCRB.US,D,20200810,000000,402.6,660,360,454,4770508.600000001,0
+MCRB.US,D,20200811,000000,447.8,474.4,392,400.8,491113.2,0
+MCRB.US,D,20200812,000000,387,480.2,384.2,471.2,321196.85000000003,0
+MCRB.US,D,20200813,000000,485,623.6,485,571.6,892784.4,0
+MCRB.US,D,20200814,000000,550,591,531.2,545.2,157949.6,0
+MCRB.US,D,20200817,000000,525.8,540,510,523.2,95223.8,0
+MCRB.US,D,20200818,000000,540.2,548.6,484.6,485.2,92864.05,0
+MCRB.US,D,20200819,000000,481,555.6,476.8,500,88369.95000000001,0
+MCRB.US,D,20200820,000000,497.8,516.382,492,503.8,57512.5,0
+MCRB.US,D,20200821,000000,504.8,528.2,483,491.6,68940.25,0
+MCRB.US,D,20200824,000000,491.8,497.8,445.2,460.2,98200.55,0
+MCRB.US,D,20200825,000000,454,507.2,453.2,490.4,77460.2,0
+MCRB.US,D,20200826,000000,491.8,497.6,474.2,491.5,47900.55,0
+MCRB.US,D,20200827,000000,492,507.4,481,494,32950.15,0
+MCRB.US,D,20200828,000000,493.4,503.6,482.6,489.6,24517.850000000002,0
+MCRB.US,D,20200831,000000,504.8,544.6,503.494,529.8,77670.25,0
+MCRB.US,D,20200901,000000,529.4,543.6,514.356,517.8,72077.75,0
+MCRB.US,D,20200902,000000,514,521.8,483.8,512.8,40054,0
+MCRB.US,D,20200903,000000,504.2,522.8,485.2,487.8,31270.350000000002,0
+MCRB.US,D,20200904,000000,484.4,491,440.6,478.4,42441.15,0
+MCRB.US,D,20200908,000000,460.8,489,458.2,468,37586.950000000004,0
+MCRB.US,D,20200909,000000,477,499.6,477,488.4,51910.100000000006,0
+MCRB.US,D,20200910,000000,489.8,508.6,489.6,506.2,45322.4,0
+MCRB.US,D,20200911,000000,488,510.2,483.2,510,49613.5,0
+MCRB.US,D,20200914,000000,511.4,555.8,504.8,540,33807.75,0
+MCRB.US,D,20200915,000000,541,566.2,535.4,546.4,41573.850000000006,0
+MCRB.US,D,20200916,000000,551.6,556.8,540,546.6,25492.2,0
+MCRB.US,D,20200917,000000,540.8,547.6,528.2,537.2,17948.25,0
+MCRB.US,D,20200918,000000,523.2,524.8,485.2,513,113294.3,0
+MCRB.US,D,20200921,000000,507.4,531.4,489.8,525.4,34708.200000000004,0
+MCRB.US,D,20200922,000000,532.4,536.2,505.2,529.8,23974.25,0
+MCRB.US,D,20200923,000000,527,529.8,501.5,509.4,25331.050000000003,0
+MCRB.US,D,20200924,000000,501.8,519.2,492.4,505,31240.5,0
+MCRB.US,D,20200925,000000,505,529.8,500.6,527.2,29335.850000000002,0
+MCRB.US,D,20200928,000000,529.146,542,514.8,535.8,25964.100000000002,0
+MCRB.US,D,20200929,000000,538,589.2,530,574.8,51071.100000000006,0
+MCRB.US,D,20200930,000000,579.6,584.8,558.7,566.2,33993.75,0
+MCRB.US,D,20201001,000000,565.8,568,532.8,554,32467.4,0
+MCRB.US,D,20201002,000000,542.6,571.6,538.2,553.8,21296.100000000002,0
+MCRB.US,D,20201005,000000,553.6,593.8,553.6,593,38620.55,0
+MCRB.US,D,20201006,000000,600,617.6,558,564.4,33130.05,0
+MCRB.US,D,20201007,000000,570.4,612,567.2,607.6,34336.1,0
+MCRB.US,D,20201008,000000,623,648.8,608.6,632.4,45057.4,0
+MCRB.US,D,20201009,000000,644,645,626.368,636,33278.65,0
+MCRB.US,D,20201012,000000,640,658.4,629.6,637,41562.200000000004,0
+MCRB.US,D,20201013,000000,625.2,686.8,621,685,39248.5,0
+MCRB.US,D,20201014,000000,686.6,700.46,647,648.6,36159.9,0
+MCRB.US,D,20201015,000000,636.6,655.6,621.2,652.4,14401.75,0
+MCRB.US,D,20201016,000000,651.8,684.4,651.8,681,20537.550000000003,0
+MCRB.US,D,20201019,000000,689.4,698.4,641.876,652,20319,0
+MCRB.US,D,20201020,000000,652.6,667.4,632,632,19489.4,0
+MCRB.US,D,20201021,000000,632.8,637.484,562.2,564,31782.600000000002,0
+MCRB.US,D,20201022,000000,561.6,585,546.8,569,16409.9,0
+MCRB.US,D,20201023,000000,570.6,609.2,558.8,603.1,30301.2,0
+MCRB.US,D,20201026,000000,595.2,619.6,586.4,596.8,12971.900000000001,0
+MCRB.US,D,20201027,000000,610.8,611.8,593.1,604.2,14330.5,0
+MCRB.US,D,20201028,000000,586.8,593.4,568.6,582.2,16798.2,0
+MCRB.US,D,20201029,000000,581,602.2,567.4,597.2,24975.2,0
+MCRB.US,D,20201030,000000,594,594,543.8,557.8,22094.300000000003,0
+MCRB.US,D,20201102,000000,562.4,594,556,590.2,26029,0
+MCRB.US,D,20201103,000000,594.2,619.8,582.6,607,23611.15,0
+MCRB.US,D,20201104,000000,614.2,668.4,614.2,664,58291.65,0
+MCRB.US,D,20201105,000000,681.2,715.4,678.6,704.4,43957.100000000006,0
+MCRB.US,D,20201106,000000,715,720,675.2,691.8,38692.05,0
+MCRB.US,D,20201109,000000,691.8,717.8,646.6,664.8,35734.8,0
+MCRB.US,D,20201110,000000,671.2,679.3,638.6,664.8,26622.350000000002,0
+MCRB.US,D,20201111,000000,664.8,694.6,664.4,679.4,37857.200000000004,0
+MCRB.US,D,20201112,000000,675.6,705.8,671.8,688.2,36854.9,0
+MCRB.US,D,20201113,000000,699.6,713,672.8,689.2,34580.9,0
+MCRB.US,D,20201116,000000,680.714,705,679.2,691.2,16945.7,0
+MCRB.US,D,20201117,000000,706.11,760,702,754.6,56816.700000000004,0
+MCRB.US,D,20201118,000000,756,770,688,690.6,39958.600000000006,0
+MCRB.US,D,20201119,000000,692.2,701.5,634.4,641,42831.55,0
+MCRB.US,D,20201120,000000,628.6,696,628.6,689.8,50910.600000000006,0
+MCRB.US,D,20201123,000000,693.8,714.2,680,681.6,52084.15,0
+MCRB.US,D,20201124,000000,667,678.2,600.2,613.6,57727.950000000004,0
+MCRB.US,D,20201125,000000,613.6,621.2,584.4,587.8,32075.600000000002,0
+MCRB.US,D,20201127,000000,585,598.6,570.002,580.2,34773.65,0
+MCRB.US,D,20201130,000000,567.8,588.8,536,552.2,114726.95000000001,0
+MCRB.US,D,20201201,000000,550.8,571.6,520,527,86875.45000000001,0
+MCRB.US,D,20201202,000000,520.2,531,494.854,502.6,69652.1,0
+MCRB.US,D,20201203,000000,504,522,503.6,505.4,31114.9,0
+MCRB.US,D,20201204,000000,501,520,491.4,508.4,44002.450000000004,0
+MCRB.US,D,20201207,000000,507,534.4,502.2,505,48409.75,0
+MCRB.US,D,20201208,000000,504.2,518,492.2,507.2,44278.200000000004,0
+MCRB.US,D,20201209,000000,532.6,533.2,477.4,477.6,48030.3,0
+MCRB.US,D,20201210,000000,473.2,505.8,455.6,500.8,43085.05,0
+MCRB.US,D,20201211,000000,502.6,513.2,484.2,486.8,48470,0
+MCRB.US,D,20201214,000000,488.8,522,488.6,496.2,54683.55,0
+MCRB.US,D,20201215,000000,514.7,519.6,488.4,514.4,41178.700000000004,0
+MCRB.US,D,20201216,000000,515,516.6,483.8,484.4,38775.950000000004,0
+MCRB.US,D,20201217,000000,480,500,471,495.6,30344.45,0
+MCRB.US,D,20201218,000000,497.8,515.154,481.4,482.4,253296.5,0
+MCRB.US,D,20201221,000000,475.8,518,475.8,493.8,71337.25,0
+MCRB.US,D,20201222,000000,502.8,538.8,495.4,495.6,72453,0
+MCRB.US,D,20201223,000000,515.4,547.398,491,510.6,73006.75,0
+MCRB.US,D,20201224,000000,515,517.4,479,485.6,29046,0
+MCRB.US,D,20201228,000000,480,502.8,463.2,465,48329.65,0
+MCRB.US,D,20201229,000000,467.4,495.2,457.4,489.6,56991.65,0
+MCRB.US,D,20201230,000000,497,527.8,495,525,74092.35,0
+MCRB.US,D,20201231,000000,526,530.6,471.2,490,92238.65000000001,0
+MCRB.US,D,20210104,000000,494.4,516.2,483.2,501.2,61811.05,0
+MCRB.US,D,20210105,000000,498,504.5,481.8,488,38842.5,0
+MCRB.US,D,20210106,000000,480.4,535.8,480.4,514.2,52078.850000000006,0
+MCRB.US,D,20210107,000000,516,566.3,516,560.8,57380.3,0
+MCRB.US,D,20210108,000000,563,584.5,517.4,552,68479.7,0
+MCRB.US,D,20210111,000000,531.6,549.4,526.2,535.8,49512.850000000006,0
+MCRB.US,D,20210112,000000,536,547.2,517.4,530.4,41758.5,0
+MCRB.US,D,20210113,000000,530.2,538.6,515,517.2,38013.1,0
+MCRB.US,D,20210114,000000,520,559.2,519.8,534.2,46248.8,0
+MCRB.US,D,20210115,000000,529,533.9,487.4,489.6,63252.9,0
+MCRB.US,D,20210119,000000,500.8,515.354,485,499.2,71168.15000000001,0
+MCRB.US,D,20210120,000000,509.2,538.6,501.2,508,69493.15000000001,0
+MCRB.US,D,20210121,000000,512.6,518.2,475.4,483.4,74411.90000000001,0
+MCRB.US,D,20210122,000000,477.8,485.6,465.8,481,40894.65,0
+MCRB.US,D,20210125,000000,477.6,498.8,467.6,496.8,38345.200000000004,0
+MCRB.US,D,20210126,000000,500.2,507,476.8,481,29643.4,0
+MCRB.US,D,20210127,000000,468.6,479,435.4,456.6,48530.200000000004,0
+MCRB.US,D,20210128,000000,460.8,494,453.4,478.2,29321.7,0
+MCRB.US,D,20210129,000000,473.6,491.8,461.8,475,30671.100000000002,0
+MCRB.US,D,20210201,000000,480,504,467.6,500,46555.4,0
+MCRB.US,D,20210202,000000,504,549.6,499.2,528,67003.90000000001,0
+MCRB.US,D,20210203,000000,532,549.8,515,515,39894.15,0
+MCRB.US,D,20210204,000000,518,536.986,506.704,526.8,31443.4,0
+MCRB.US,D,20210205,000000,533.8,555.4,527.2,540.8,35192.05,0
+MCRB.US,D,20210208,000000,546.2,597.8,546.2,578.4,67685.3,0
+MCRB.US,D,20210209,000000,586.6,598,568.4,568.6,48794.100000000006,0
+MCRB.US,D,20210210,000000,573,582.8,509,515.8,45657.450000000004,0
+MCRB.US,D,20210211,000000,531.6,539,501.3,521.2,41148.05,0
+MCRB.US,D,20210212,000000,517,534.2,504.4,518.8,28030.4,0
+MCRB.US,D,20210216,000000,530.9,550.4,493.2,498.2,57115.75,0
+MCRB.US,D,20210217,000000,490.2,501.8,460.2,481.6,48164.75,0
+MCRB.US,D,20210218,000000,469.6,487.8,452,469.6,42821,0
+MCRB.US,D,20210219,000000,472.2,510,472.2,489,33226.200000000004,0
+MCRB.US,D,20210222,000000,479.4,489,438.4,441.6,42906.9,0
+MCRB.US,D,20210223,000000,421.2,436.4,381,421,76312.1,0
+MCRB.US,D,20210224,000000,416.2,425.3,386,396,50944.3,0
+MCRB.US,D,20210225,000000,393.2,410,366.4,375.8,51576.100000000006,0
+MCRB.US,D,20210226,000000,378.6,392.4,353.2,380.8,59482.15,0
+MCRB.US,D,20210301,000000,394.4,424.8,388,412.4,75797.7,0
+MCRB.US,D,20210302,000000,411.8,432,381.2,392.4,52420.5,0
+MCRB.US,D,20210303,000000,388.4,399.6,342.6,353.2,69346.05,0
+MCRB.US,D,20210304,000000,354.2,374.2,334.8,362.2,83383.40000000001,0
+MCRB.US,D,20210305,000000,384.6,385.4,331.6,381.2,147841.7,0
+MCRB.US,D,20210308,000000,378.6,386.998,349,355,87157.15000000001,0
+MCRB.US,D,20210309,000000,369.6,417.2,369.6,405.8,84302.65000000001,0
+MCRB.US,D,20210310,000000,416.4,436.8,400,409.6,65122.5,0
+MCRB.US,D,20210311,000000,432.2,455.2,415.802,454,62969.55,0
+MCRB.US,D,20210312,000000,437.4,443.9,415,427.4,58218.75,0
+MCRB.US,D,20210315,000000,428.2,453.6,422.8,440.2,30309.100000000002,0
+MCRB.US,D,20210316,000000,443.2,450.5,409,425.6,49678.15,0
+MCRB.US,D,20210317,000000,409.6,438.4,396.8,431.4,31889.5,0
+MCRB.US,D,20210318,000000,418.2,421.6,398.6,400.4,42559.65,0
+MCRB.US,D,20210319,000000,398.2,430.6,390.2,429,102741.40000000001,0
+MCRB.US,D,20210322,000000,426.8,449.6,423.2,438.8,32440.25,0
+MCRB.US,D,20210323,000000,438.8,438.8,407,409.2,41008.600000000006,0
+MCRB.US,D,20210324,000000,414.6,419,376.4,381.8,53282.200000000004,0
+MCRB.US,D,20210325,000000,369.6,396.2,357.2,387.4,97292.40000000001,0
+MCRB.US,D,20210326,000000,393.4,393.4,358.2,377.4,55765.850000000006,0
+MCRB.US,D,20210329,000000,374.8,380,355.6,363.2,68971.90000000001,0
+MCRB.US,D,20210330,000000,359.4,402,352.6,388.6,61597.25,0
+MCRB.US,D,20210331,000000,394.8,425.562,393,411.8,62744.3,0
+MCRB.US,D,20210401,000000,420.2,453.4,407.6,409,55432.75,0
+MCRB.US,D,20210405,000000,418.4,433.6,400.8,412.2,22755.050000000003,0
+MCRB.US,D,20210406,000000,410.8,427.2,404.2,410,29362.2,0
+MCRB.US,D,20210407,000000,406,410.6,392.2,394.8,24567.5,0
+MCRB.US,D,20210408,000000,401.6,411.8,397.2,411.2,21513.100000000002,0
+MCRB.US,D,20210409,000000,404.8,421.4,395.8,411.6,27211.100000000002,0
+MCRB.US,D,20210412,000000,406,409.4,389.8,403.2,44800.700000000004,0
+MCRB.US,D,20210413,000000,404,427.4,400.2,420,34703.65,0
+MCRB.US,D,20210414,000000,421.4,450,410.8,413,32418.850000000002,0
+MCRB.US,D,20210415,000000,422.4,442.6,415.4,427.8,30896.2,0
+MCRB.US,D,20210416,000000,426.8,426.8,403.1,414.6,33242.200000000004,0
+MCRB.US,D,20210419,000000,406.8,412.2,386.4,394,29127.100000000002,0
+MCRB.US,D,20210420,000000,388.8,402.2,373.4,392,67975.90000000001,0
+MCRB.US,D,20210421,000000,387.4,409.8,377.8,409.8,18906,0
+MCRB.US,D,20210422,000000,413.8,441,405.2,414,33317.3,0
+MCRB.US,D,20210423,000000,404.4,417.8,400,409.2,18118.5,0
+MCRB.US,D,20210426,000000,413,434.4,411.6,428.4,28279.25,0
+MCRB.US,D,20210427,000000,431.8,440,418,423.8,22306.95,0
+MCRB.US,D,20210428,000000,420.2,442.8,410.6,435.8,20653.65,0
+MCRB.US,D,20210429,000000,440,440,411.518,423.6,20174.45,0
+MCRB.US,D,20210430,000000,417.4,428.8,411.4,416.2,23754.600000000002,0
+MCRB.US,D,20210503,000000,424,424.4,402.4,407,21184.4,0
+MCRB.US,D,20210504,000000,401.8,439.8,396.6,429.6,63452.4,0
+MCRB.US,D,20210505,000000,429.4,469.4,420,422.4,52252.15,0
+MCRB.US,D,20210506,000000,420,441,408,439.8,35829.700000000004,0
+MCRB.US,D,20210507,000000,453,469.2,411,414.6,46553,0
+MCRB.US,D,20210510,000000,410.4,417.2,393.6,400.8,47306.100000000006,0
+MCRB.US,D,20210511,000000,384.8,456,376.8,445.8,54845.25,0
+MCRB.US,D,20210512,000000,430,442,408.8,419.6,33420.6,0
+MCRB.US,D,20210513,000000,427.6,454,407.6,413.2,53445.350000000006,0
+MCRB.US,D,20210514,000000,419.2,464,419.2,450.8,51750.950000000004,0
+MCRB.US,D,20210517,000000,441.6,454,417.4,436,31631.9,0
+MCRB.US,D,20210518,000000,443.8,473,431.8,449.8,35647.35,0
+MCRB.US,D,20210519,000000,428.2,449.4,424.8,436.6,25277.45,0
+MCRB.US,D,20210520,000000,445,458,434.6,435,34023.35,0
+MCRB.US,D,20210521,000000,436,443.5,413,425.6,32876.450000000004,0
+MCRB.US,D,20210524,000000,428.8,433.4,408.6,419.8,30340.7,0
+MCRB.US,D,20210525,000000,422,439.8,414,414.6,25391.850000000002,0
+MCRB.US,D,20210526,000000,419.2,436,416,429.4,20882.65,0
+MCRB.US,D,20210527,000000,440.6,440.6,420.1,429.8,28420.75,0
+MCRB.US,D,20210528,000000,433,450.6,421.4,422.2,29640,0
+MCRB.US,D,20210601,000000,425.2,426.4,401,403.8,27534.800000000003,0
+MCRB.US,D,20210602,000000,404.6,405,381,383.6,53149.55,0
+MCRB.US,D,20210603,000000,380.4,387.2,368,369.2,45088.950000000004,0
+MCRB.US,D,20210604,000000,374.2,384.398,370.2,375.4,29555,0
+MCRB.US,D,20210607,000000,374,404,374,389.6,49239.700000000004,0
+MCRB.US,D,20210608,000000,397,408,380.8,394,33593.6,0
+MCRB.US,D,20210609,000000,400.8,412,390.6,401.4,37306.35,0
+MCRB.US,D,20210610,000000,405.4,419.6,397,409.6,39001.15,0
+MCRB.US,D,20210611,000000,409.2,429.6,407.8,410.8,28839.15,0
+MCRB.US,D,20210614,000000,413,427.8,407,413.2,28706.45,0
+MCRB.US,D,20210615,000000,411.6,411.6,392,401.2,22901.5,0
+MCRB.US,D,20210616,000000,402.4,404,373.4,394.8,25328.050000000003,0
+MCRB.US,D,20210617,000000,391.8,427.6,391.6,418,44136.850000000006,0
+MCRB.US,D,20210618,000000,426.4,448.5,420,436.6,101817.5,0
+MCRB.US,D,20210621,000000,450,472,437.2,449.2,53115.950000000004,0
+MCRB.US,D,20210622,000000,443.6,466.8,443.6,466.6,36593.55,0
+MCRB.US,D,20210623,000000,469,480,452,465,48981.05,0
+MCRB.US,D,20210624,000000,472.4,479.62,463.4,472,38104.450000000004,0
+MCRB.US,D,20210625,000000,474,483,466,471.4,125180.85,0
+MCRB.US,D,20210628,000000,479.8,499.7,478.4,487.2,40213.350000000006,0
+MCRB.US,D,20210629,000000,490.6,500,477.8,477.8,28008.800000000003,0
+MCRB.US,D,20210630,000000,477.8,501.1,471.2,477,42008.65,0
+MCRB.US,D,20210701,000000,457.6,477.8,438.2,452,85271,0
+MCRB.US,D,20210702,000000,452.4,458.866,422.6,423.4,62882.75,0
+MCRB.US,D,20210706,000000,440.3,440.3,402.8,402.8,50561.55,0
+MCRB.US,D,20210707,000000,404.2,410.6,390,399.8,54597.3,0
+MCRB.US,D,20210708,000000,390,415.2,381.4,410.8,73275.6,0
+MCRB.US,D,20210709,000000,411.6,428.2,400,426,38984.85,0
+MCRB.US,D,20210712,000000,429.2,437.8,420.4,425.6,36623.950000000004,0
+MCRB.US,D,20210713,000000,424.2,433.6,400.6,416.4,46364.9,0
+MCRB.US,D,20210714,000000,420.8,433.6,402.3,410,40555.350000000006,0
+MCRB.US,D,20210715,000000,407.4,409.6,392.8,405.4,48888.8,0
+MCRB.US,D,20210716,000000,411.6,424.8,407.4,416,38228.75,0
+MCRB.US,D,20210719,000000,403,414.4,392.6,395.2,43535.600000000006,0
+MCRB.US,D,20210720,000000,392.6,416.2,389.2,414.6,43913,0
+MCRB.US,D,20210721,000000,418.4,420,403.6,416.6,43618,0
+MCRB.US,D,20210722,000000,175,218,157,159,671585.3,0
+MCRB.US,D,20210723,000000,158.8,161.166,145,147.8,552851.15,0
+MCRB.US,D,20210726,000000,149,162.2,147.8,153.6,123429.35,0
+MCRB.US,D,20210727,000000,150.2,152.4,140.4,142.4,107730.3,0
+MCRB.US,D,20210728,000000,145.8,152.8,143.6,150,63700.25,0
+MCRB.US,D,20210729,000000,151.486,159.8,136.2,139.8,208040.85,0
+MCRB.US,D,20210730,000000,136.6,146.8,136.6,142,125995.3,0
+MCRB.US,D,20210802,000000,142.6,144,137.2,140.6,83831.90000000001,0
+MCRB.US,D,20210803,000000,143.8,143.8,136.4,139.2,120756.40000000001,0
+MCRB.US,D,20210804,000000,136.8,146.2,136.4,141.8,124638.5,0
+MCRB.US,D,20210805,000000,140.2,143.8,137.8,139.6,112522.3,0
+MCRB.US,D,20210806,000000,140.2,141,134,139.6,79961.05,0
+MCRB.US,D,20210809,000000,140.2,140.4,136,139.2,94859.70000000001,0
+MCRB.US,D,20210810,000000,139.4,140.018,133.8,134.6,42340.75,0
+MCRB.US,D,20210811,000000,134.6,139.6,132,139,72323.2,0
+MCRB.US,D,20210812,000000,137.7,140.7,135.3,136,64108.25,0
+MCRB.US,D,20210813,000000,135,137.5,132.1,133,37480.25,0
+MCRB.US,D,20210816,000000,133.18,134.2,127.8,130.8,89768.95000000001,0
+MCRB.US,D,20210817,000000,129,131.3,123,127.8,67791.05,0
+MCRB.US,D,20210818,000000,128.8,130.8,125.4,126,34046.15,0
+MCRB.US,D,20210819,000000,124,125.6,120.6,120.6,39189.700000000004,0
+MCRB.US,D,20210820,000000,120.8,124.8,118.4,121.6,39013.5,0
+MCRB.US,D,20210823,000000,123,129.4,122,126.8,64437.4,0
+MCRB.US,D,20210824,000000,129,129.248,122.5,124.8,42996.200000000004,0
+MCRB.US,D,20210825,000000,125.4,126.8,122.6,123.6,46337.5,0
+MCRB.US,D,20210826,000000,123,126.2,118.8,120.6,67656.45,0
+MCRB.US,D,20210827,000000,121.754,131.8,117,125,172611.7,0
+MCRB.US,D,20210830,000000,126,128.2,122.4,123,132792.75,0
+MCRB.US,D,20210831,000000,123.6,128.4,123.6,128.2,103768.05,0
+MCRB.US,D,20210901,000000,129.2,132.2,126.8,131.2,111662.05,0
+MCRB.US,D,20210902,000000,131.8,135.6,130.8,135.2,109115.85,0
+MCRB.US,D,20210903,000000,134.6,139.8,132,133.6,105705.3,0
+MCRB.US,D,20210907,000000,134,137.098,132.9,134.2,112511.65000000001,0
+MCRB.US,D,20210908,000000,134.2,135.2,130.8,132.8,72673.40000000001,0
+MCRB.US,D,20210909,000000,131.4,134.2,116,121.6,137780.05000000002,0
+MCRB.US,D,20210910,000000,122,127.3,119,125.4,78600.05,0
+MCRB.US,D,20210913,000000,127,128.998,113.8,117.8,227544.1,0
+MCRB.US,D,20210914,000000,118.2,118.2,108.2,109.2,142475.7,0
+MCRB.US,D,20210915,000000,111,130,110,127,326926.85000000003,0
+MCRB.US,D,20210916,000000,125.2,134.02,124.8,130.2,103494.3,0
+MCRB.US,D,20210917,000000,129.8,143,126.6,142.4,416097.55000000005,0
+MCRB.US,D,20210920,000000,136,139.2,132.6,134.8,114500.75,0
+MCRB.US,D,20210921,000000,135.4,140.7,135.4,138.2,58619.450000000004,0
+MCRB.US,D,20210922,000000,138.8,142.7,137.4,140.4,71917.55,0
+MCRB.US,D,20210923,000000,141.2,141.8,132.2,141.8,57330.200000000004,0
+MCRB.US,D,20210924,000000,138.8,144,137.6,138.8,40998.850000000006,0
+MCRB.US,D,20210927,000000,139.6,145,137.976,143.2,63133.55,0
+MCRB.US,D,20210928,000000,142.4,142.4,135.2,138.8,66321.5,0
+MCRB.US,D,20210929,000000,140,143.6,135.8,136.2,63773.4,0
+MCRB.US,D,20210930,000000,134.4,140.6,133.6,139.2,35481.700000000004,0
+MCRB.US,D,20211001,000000,139.6,145.3,137,144.8,53814.100000000006,0
+MCRB.US,D,20211004,000000,145,146,138.2,138.8,58575.600000000006,0
+MCRB.US,D,20211005,000000,138.2,138.8,128.4,129.2,60168.25,0
+MCRB.US,D,20211006,000000,126.5,128.2,123.2,126.4,54811.950000000004,0
+MCRB.US,D,20211007,000000,128.2,132,126,128.6,77007.2,0
+MCRB.US,D,20211008,000000,128.6,128.8,124.4,126.6,27306.550000000003,0
+MCRB.US,D,20211011,000000,127,131.2,125.6,128.6,27316.65,0
+MCRB.US,D,20211012,000000,128.6,131.6,127.6,129.2,55248.05,0
+MCRB.US,D,20211013,000000,128.8,135.6,128.4,135,36623.5,0
+MCRB.US,D,20211014,000000,136.6,142,134.8,136,77261.40000000001,0
+MCRB.US,D,20211015,000000,138.2,138.2,126,126.2,63222,0
+MCRB.US,D,20211018,000000,125.2,129.3,124,127,83294.5,0
+MCRB.US,D,20211019,000000,127.8,131.4,126.6,127,45704.600000000006,0
+MCRB.US,D,20211020,000000,126.6,127,120.4,120.4,51108.700000000004,0
+MCRB.US,D,20211021,000000,120.6,123.8,119.4,122,34004.1,0
+MCRB.US,D,20211022,000000,120.8,125.2,119.6,124.6,57996.75,0
+MCRB.US,D,20211025,000000,124.6,127.6,122.8,126.4,41425.05,0
+MCRB.US,D,20211026,000000,127.4,127.4,121,124.4,38673.15,0
+MCRB.US,D,20211027,000000,124.2,127.2,122.8,123.8,51082.200000000004,0
+MCRB.US,D,20211028,000000,123.8,129.8,122.7,129,48454.350000000006,0
+MCRB.US,D,20211029,000000,128.2,129.8,121.6,121.6,47677,0
+MCRB.US,D,20211101,000000,122,128.8,119,128.8,94937.35,0
+MCRB.US,D,20211102,000000,128.6,134.6,125.2,134.2,63595.15,0
+MCRB.US,D,20211103,000000,134,140.6,129,140.6,60285.25,0
+MCRB.US,D,20211104,000000,141.21,144.8,138.4,140,53071.15,0
+MCRB.US,D,20211105,000000,142.6,146.4,135.6,139.6,75006.3,0
+MCRB.US,D,20211108,000000,141.2,145.6,136.6,141.4,52467,0
+MCRB.US,D,20211109,000000,140.8,142,136.3,137.4,50826.200000000004,0
+MCRB.US,D,20211110,000000,146.8,184.472,146.8,165.4,565254.75,0
+MCRB.US,D,20211111,000000,163.866,164.8,147.4,151.6,137798.30000000002,0
+MCRB.US,D,20211112,000000,153.8,158,147.1,154.4,61069.55,0
+MCRB.US,D,20211115,000000,156.4,161.6,154.202,156.2,55520.850000000006,0
+MCRB.US,D,20211116,000000,156.4,163.8,154.564,163.6,72022.7,0
+MCRB.US,D,20211117,000000,166,169.5,160.4,168.2,78110.35,0
+MCRB.US,D,20211118,000000,167.8,173.8,167.2,173.4,82776.90000000001,0
+MCRB.US,D,20211119,000000,170.2,184,170.2,183.2,103295.8,0
+MCRB.US,D,20211122,000000,184.2,191.6,182.6,183.4,125753.75,0
+MCRB.US,D,20211123,000000,182.8,192,177,191.8,105534.5,0
+MCRB.US,D,20211124,000000,191.8,196.8,186.2,193.4,69330.45,0
+MCRB.US,D,20211126,000000,190,199,180.2,187,84096.20000000001,0
+MCRB.US,D,20211129,000000,191.6,197,176.2,176.4,90728.85,0
+MCRB.US,D,20211130,000000,172.6,215.6,172.402,215.2,310081.4,0
+MCRB.US,D,20211201,000000,212.4,229.8,205.6,214.8,206436.5,0
+MCRB.US,D,20211202,000000,213.2,228.8,207.2,228.6,104310.90000000001,0
+MCRB.US,D,20211203,000000,228,233.8,210.8,213.6,126335.5,0
+MCRB.US,D,20211206,000000,210,219.5,196.4,200.4,97459.20000000001,0
+MCRB.US,D,20211207,000000,202.9,217.7,202.9,210.8,94267.45000000001,0
+MCRB.US,D,20211208,000000,210.8,213.428,198.2,202.2,95183.55,0
+MCRB.US,D,20211209,000000,202.4,211.4,197,197,62953.350000000006,0
+MCRB.US,D,20211210,000000,201.2,203,190.2,191.4,58686.65,0
+MCRB.US,D,20211213,000000,189.8,189.8,159.6,162.2,147186.95,0
+MCRB.US,D,20211214,000000,159,164.8,157.4,161.2,125093.95000000001,0
+MCRB.US,D,20211215,000000,162.6,174.8,157.6,174.6,129372.90000000001,0
+MCRB.US,D,20211216,000000,175.1,176.4,160.4,164.4,112365.25,0
+MCRB.US,D,20211217,000000,167.2,175.8,165,166.2,845023.3500000001,0
+MCRB.US,D,20211220,000000,163.802,173.2,161.4,170.6,81881,0
+MCRB.US,D,20211221,000000,170.6,174.6,164.2,172,65455.350000000006,0
+MCRB.US,D,20211222,000000,173.4,177.8,169,172,71498.15000000001,0
+MCRB.US,D,20211223,000000,170.2,185.598,169.2,183.4,52432.600000000006,0
+MCRB.US,D,20211227,000000,184,184.8,175,175.8,48155.65,0
+MCRB.US,D,20211228,000000,176.7,181.2,174.2,175.4,31997.2,0
+MCRB.US,D,20211229,000000,173.2,177.8,171,174.4,33932.35,0
+MCRB.US,D,20211230,000000,173.2,180,169.8,171,32748.800000000003,0
+MCRB.US,D,20211231,000000,172.6,174.6,166.6,166.6,29678,0
+MCRB.US,D,20220103,000000,165.6,178.6,165.2,176.8,39758.700000000004,0
+MCRB.US,D,20220104,000000,174,180,170.2,173.2,43895.450000000004,0
+MCRB.US,D,20220105,000000,176.2,178.6,162.8,163.4,66579.35,0
+MCRB.US,D,20220106,000000,163.8,176.4,162.2,173.4,44422.25,0
+MCRB.US,D,20220107,000000,173.4,178,170.524,171,35978.15,0
+MCRB.US,D,20220110,000000,170.6,172.8,162.6,168.8,51103.3,0
+MCRB.US,D,20220111,000000,167.6,173.8,165.6,170.8,20980,0
+MCRB.US,D,20220112,000000,173.2,173.4,160.6,161.2,47167,0
+MCRB.US,D,20220113,000000,162.2,167.6,154.8,155.6,44310.850000000006,0
+MCRB.US,D,20220114,000000,153.6,160.8,150.4,160.8,40089.5,0
+MCRB.US,D,20220118,000000,159.6,159.6,147.2,147.6,46920.5,0
+MCRB.US,D,20220119,000000,150.8,157.2,149.2,151.4,48807.9,0
+MCRB.US,D,20220120,000000,153.6,163.8,152,152.4,39223.1,0
+MCRB.US,D,20220121,000000,152.4,159.862,150.2,150.2,43494.600000000006,0
+MCRB.US,D,20220124,000000,146.2,152,135.6,150.2,78741.5,0
+MCRB.US,D,20220125,000000,148.4,158.2,145.602,154.8,43330.75,0
+MCRB.US,D,20220126,000000,158.4,165.6,153,154,47447.100000000006,0
+MCRB.US,D,20220127,000000,160,160,148.2,148.6,39285.35,0
+MCRB.US,D,20220128,000000,148.2,157.2,146,157.2,46078.950000000004,0
+MCRB.US,D,20220131,000000,157.8,167.1,154.6,166.8,60628.25,0
+MCRB.US,D,20220201,000000,166.8,169.32,163.8,166,40191.65,0
+MCRB.US,D,20220202,000000,165.4,166.8,154.1,154.6,38089,0
+MCRB.US,D,20220203,000000,153.2,157.8,148.2,148.8,37248.9,0
+MCRB.US,D,20220204,000000,149.6,151.8,145.8,147.6,35816.200000000004,0
+MCRB.US,D,20220207,000000,147,154.6,147,152,35958.4,0
+MCRB.US,D,20220208,000000,149.8,152.8,145.1,148.4,30519.5,0
+MCRB.US,D,20220209,000000,151,159.8,151,159,56071.25,0
+MCRB.US,D,20220210,000000,155,169.6,154,158,61773.100000000006,0
+MCRB.US,D,20220211,000000,157.8,166.4,156.4,164.4,34739.3,0
+MCRB.US,D,20220214,000000,165.2,165.2,157.2,158,30294.9,0
+MCRB.US,D,20220215,000000,160,171.8,160,168.8,37958.700000000004,0
+MCRB.US,D,20220216,000000,165.4,173,164.8,172.2,37216.4,0
+MCRB.US,D,20220217,000000,169.4,172.2,163,164.4,44899.450000000004,0
+MCRB.US,D,20220218,000000,164.6,168.4,158.6,161,33322.6,0
+MCRB.US,D,20220222,000000,158.2,170.38,158.2,164,36596.3,0
+MCRB.US,D,20220223,000000,164.4,167.6,155.6,155.8,37894.450000000004,0
+MCRB.US,D,20220224,000000,150,166.2,149.6,165.8,42024.950000000004,0
+MCRB.US,D,20220225,000000,165.4,165.4,156.8,165,26056.65,0
+MCRB.US,D,20220228,000000,163.2,166,158.5,160,27044.2,0
+MCRB.US,D,20220301,000000,155.6,159,140.8,147.9,52211.65,0
+MCRB.US,D,20220302,000000,148.2,150.4,140,148.4,36339.1,0
+MCRB.US,D,20220303,000000,150.6,150.8,137.4,139.2,39864.100000000006,0
+MCRB.US,D,20220304,000000,135.4,140.2,124.5,126,51964.15,0
+MCRB.US,D,20220307,000000,126.2,132,125.2,131.8,37174.3,0
+MCRB.US,D,20220308,000000,131,139.4,127.6,135.2,37291.65,0
+MCRB.US,D,20220309,000000,137.4,143.6,137.4,143,41350.15,0
+MCRB.US,D,20220310,000000,140.4,149,139.8,149,26528.7,0
+MCRB.US,D,20220311,000000,149.2,155,142.4,142.4,41286.450000000004,0
+MCRB.US,D,20220314,000000,142.2,145.8,131.2,133,48578.100000000006,0
+MCRB.US,D,20220315,000000,134.4,137.4,131.8,137.4,34082.8,0
+MCRB.US,D,20220316,000000,138.8,145.8,135.4,145.8,44229.700000000004,0
+MCRB.US,D,20220317,000000,144.8,151.6,143.6,151.6,44069.5,0
+MCRB.US,D,20220318,000000,148.6,157.6,148.6,150.6,117233.40000000001,0
+MCRB.US,D,20220321,000000,151,154.1,145,145.6,31305.15,0
+MCRB.US,D,20220322,000000,145.6,151.8,144,150.8,29987.2,0
+MCRB.US,D,20220323,000000,148.6,148.6,143.8,143.8,33934.1,0
+MCRB.US,D,20220324,000000,146.6,152.4,144,152.2,24671.9,0
+MCRB.US,D,20220325,000000,151.6,152.2,143.2,143.4,23202.4,0
+MCRB.US,D,20220328,000000,143.6,146.4,137.6,141.4,29660.550000000003,0
+MCRB.US,D,20220329,000000,146.2,149.4,141.6,149.4,38161.55,0
+MCRB.US,D,20220330,000000,148.2,152.7,143.8,144,25922.600000000002,0
+MCRB.US,D,20220331,000000,145.2,148.266,142.2,142.4,22504.800000000003,0
+MCRB.US,D,20220401,000000,142.8,148.2,142.62,146.8,33479,0
+MCRB.US,D,20220404,000000,148,153,148,152.4,24661.050000000003,0
+MCRB.US,D,20220405,000000,152,153.4,144.2,144.4,28963.15,0
+MCRB.US,D,20220406,000000,141.8,147,139.8,145.2,28772.600000000002,0
+MCRB.US,D,20220407,000000,144.4,145.8,140.6,141.4,21204.25,0
+MCRB.US,D,20220408,000000,141.2,143.988,135.1,135.8,23610.9,0
+MCRB.US,D,20220411,000000,134.2,135.2,129.6,130.6,27667.050000000003,0
+MCRB.US,D,20220412,000000,134.8,135.4,127.604,129.6,20207.300000000003,0
+MCRB.US,D,20220413,000000,129.6,133.2,129.2,131.6,32508.9,0
+MCRB.US,D,20220414,000000,131.2,131.2,121.5,121.6,27672.95,0
+MCRB.US,D,20220418,000000,121.2,122.3,111.75,112.8,47583.450000000004,0
+MCRB.US,D,20220419,000000,113.8,117.8,112.4,116,38396.65,0
+MCRB.US,D,20220420,000000,116.2,117.2,110.4,112.2,27384.600000000002,0
+MCRB.US,D,20220421,000000,113,115,104.8,105.2,40332.3,0
+MCRB.US,D,20220422,000000,106.6,107,103.6,104.8,38039.35,0
+MCRB.US,D,20220425,000000,104.6,108.4,103.6,106.6,18914.9,0
+MCRB.US,D,20220426,000000,104.8,107.6,96.2,96.8,40463.5,0
+MCRB.US,D,20220427,000000,96.2,101.8,96,96.8,30532.7,0
+MCRB.US,D,20220428,000000,98.2,98.5,92.2,97.4,33496.3,0
+MCRB.US,D,20220429,000000,96.2,99.4,94.4,94.6,31232.2,0
+MCRB.US,D,20220502,000000,94.8,99.6,93.4,99.4,30066.75,0
+MCRB.US,D,20220503,000000,99.2,99.4,94.2,96.8,26932.95,0
+MCRB.US,D,20220504,000000,96.2,97.2,86,94.4,39568,0
+MCRB.US,D,20220505,000000,91.8,94.4,81.4,87,46727.450000000004,0
+MCRB.US,D,20220506,000000,86,87,80.8,81,51114,0
+MCRB.US,D,20220509,000000,80.2,81.9,74.4,74.8,79984.20000000001,0
+MCRB.US,D,20220510,000000,80.4,82.8,77.6,79,68387.55,0
+MCRB.US,D,20220511,000000,80.6,81,70.5,71,44774.700000000004,0
+MCRB.US,D,20220512,000000,71,76,70,74,40585.600000000006,0
+MCRB.US,D,20220513,000000,77.2,78.8,74.6,75.8,47553.65,0
+MCRB.US,D,20220516,000000,75,78.4,71,71.4,39802.3,0
+MCRB.US,D,20220517,000000,73.8,75.2,70.6,72.4,53025.55,0
+MCRB.US,D,20220518,000000,71.6,72.2,64.4,66.8,47375.3,0
+MCRB.US,D,20220519,000000,66.8,69.1,65.226,68.2,38008.9,0
+MCRB.US,D,20220520,000000,69.6,71.4,64.8,71.4,51322,0
+MCRB.US,D,20220523,000000,74.2,74.2,65.2,66,50490.950000000004,0
+MCRB.US,D,20220524,000000,64.4,65.6,59.3,60.8,40979,0
+MCRB.US,D,20220525,000000,60.6,61.4,58.1,60.2,40633.5,0
+MCRB.US,D,20220526,000000,60.4,62.1,59,60,25523.2,0
+MCRB.US,D,20220527,000000,60.4,64.4,59.4,63.8,42731.850000000006,0
+MCRB.US,D,20220531,000000,64.2,65,61.6,62,52001.55,0
+MCRB.US,D,20220601,000000,63.2,64.2,59.6,61.8,41172.05,0
+MCRB.US,D,20220602,000000,61.8,65,61.4,63.8,37330.700000000004,0
+MCRB.US,D,20220603,000000,63.6,67.8,63,67.4,54935.15,0
+MCRB.US,D,20220606,000000,69,70.5,64,64.6,46955.950000000004,0
+MCRB.US,D,20220607,000000,65.2,83.8,64.6,83.2,159391.6,0
+MCRB.US,D,20220608,000000,83,85.79,77,77.2,94213.20000000001,0
+MCRB.US,D,20220609,000000,78.2,79.8,73.9,74.4,64654.850000000006,0
+MCRB.US,D,20220610,000000,74.4,75,64.2,64.8,63582.4,0
+MCRB.US,D,20220613,000000,61,61.9,55,55.4,77074.95,0
+MCRB.US,D,20220614,000000,56.2,57,51.7,54,58680.350000000006,0
+MCRB.US,D,20220615,000000,54.4,57.4,51.1,56.4,91092.5,0
+MCRB.US,D,20220616,000000,54.2,55.6,50,55,103746.35,0
+MCRB.US,D,20220617,000000,55,60.2,54.8,57.2,334865.35000000003,0
+MCRB.US,D,20220621,000000,59.6,65.7,59.4,63.2,68495.7,0
+MCRB.US,D,20220622,000000,61.6,66.632,61,64.4,39191.3,0
+MCRB.US,D,20220623,000000,65.4,68.2,64.44,68.2,34121.25,0
+MCRB.US,D,20220624,000000,69.2,70.4,67.2,67.6,55965,0
+MCRB.US,D,20220627,000000,67.2,69.7,65.6,68.4,29516.600000000002,0
+MCRB.US,D,20220628,000000,68.4,68.6,62.2,63.8,43721.9,0
+MCRB.US,D,20220629,000000,64.8,65.2,62.2,63,23894.7,0
+MCRB.US,D,20220630,000000,61.6,69.1,61.6,68.6,63386.25,0
+MCRB.US,D,20220701,000000,66.8,75,66.8,72.6,81121.20000000001,0
+MCRB.US,D,20220705,000000,72,76.6,70.402,76.6,81132.75,0
+MCRB.US,D,20220706,000000,76.4,78.7,73.7,75,33297.1,0
+MCRB.US,D,20220707,000000,75.2,76,69.6,70.8,42690.100000000006,0
+MCRB.US,D,20220708,000000,75,82.2,74.012,81,141254.65,0
+MCRB.US,D,20220711,000000,81.8,83.6,74.4,76.4,53644.600000000006,0
+MCRB.US,D,20220712,000000,75.8,77,69.3,75,41614.5,0
+MCRB.US,D,20220713,000000,72,77.6,71.6,75,30587.15,0
+MCRB.US,D,20220714,000000,74.2,75,70.9,72.8,43985.05,0
+MCRB.US,D,20220715,000000,75.2,75.2,69.4,72.2,26346,0
+MCRB.US,D,20220718,000000,73,78.4,68.6,70,48210.200000000004,0
+MCRB.US,D,20220719,000000,71.6,76.7,70.4,76.4,41961.850000000006,0
+MCRB.US,D,20220720,000000,76.2,82.4,75.8,79,41610.100000000006,0
+MCRB.US,D,20220721,000000,78.4,78.8,72.422,73.8,38957.3,0
+MCRB.US,D,20220722,000000,74,74.9,67.4,73,96209.05,0
+MCRB.US,D,20220725,000000,74,79.8,73.4,78.8,86581.6,0
+MCRB.US,D,20220726,000000,77.8,84.6,74.2,83.8,77426.8,0
+MCRB.US,D,20220727,000000,84,86.2,80.1,86,105174.40000000001,0
+MCRB.US,D,20220728,000000,84.8,85.8,81.2,83.4,54542.15,0
+MCRB.US,D,20220729,000000,84.4,84.4,80.1,82.2,70469.15000000001,0
+MCRB.US,D,20220801,000000,81.2,82.2,79.2,80.6,45673.5,0
+MCRB.US,D,20220802,000000,80.6,85.6,78.232,82,43818.25,0
+MCRB.US,D,20220803,000000,84.4,100.798,83.2,89,77152.55,0
+MCRB.US,D,20220804,000000,91.2,99.7,85.6,97.6,64829.75,0
+MCRB.US,D,20220805,000000,97,99.8,93.224,99.6,48348,0
+MCRB.US,D,20220808,000000,100.4,102,94.2,97,53665.950000000004,0
+MCRB.US,D,20220809,000000,95.4,98.2,93.8,96.4,31671.95,0
+MCRB.US,D,20220810,000000,99.6,105.04,97.1,102.2,45659.55,0
+MCRB.US,D,20220811,000000,102,107.1,98.4,101.4,37427.700000000004,0
+MCRB.US,D,20220812,000000,101.6,107.6,101.2,107.4,27677.15,0
+MCRB.US,D,20220815,000000,108.6,114,107.3,113.8,27918.5,0
+MCRB.US,D,20220816,000000,112,113,107.6,111.8,33360.15,0
+MCRB.US,D,20220817,000000,109.8,112.6,106.2,108.6,39374,0
+MCRB.US,D,20220818,000000,108.6,113.4,105.6,113.2,30477.65,0
+MCRB.US,D,20220819,000000,110.8,113.2,107.5,109.4,40491.850000000006,0
+MCRB.US,D,20220822,000000,105.2,109.8,102.8,103.6,40960.05,0
+MCRB.US,D,20220823,000000,103.8,112,103.2,110,31916.050000000003,0
+MCRB.US,D,20220824,000000,110,116.8,107.4,114.4,33075.3,0
+MCRB.US,D,20220825,000000,116.4,118.8,113.6,117,31682.300000000003,0
+MCRB.US,D,20220826,000000,117.6,117.6,108.2,108.8,36921.15,0
+MCRB.US,D,20220829,000000,106.2,109.6,103,103.8,32573.100000000002,0
+MCRB.US,D,20220830,000000,104.6,106,100.4,102.8,33772.1,0
+MCRB.US,D,20220831,000000,104.6,106.8,101.9,102.8,42186.850000000006,0
+MCRB.US,D,20220901,000000,101.2,104.5,98.3,103.8,25143.350000000002,0
+MCRB.US,D,20220902,000000,104.4,110,103.8,107.8,33542.75,0
+MCRB.US,D,20220906,000000,108,111.16,107,108,39623.8,0
+MCRB.US,D,20220907,000000,109.8,127.3,108.7,126.4,104257.70000000001,0
+MCRB.US,D,20220908,000000,125,136,124.07,134.2,65016.4,0
+MCRB.US,D,20220909,000000,136,138.6,128.8,129,40733,0
+MCRB.US,D,20220912,000000,129.4,143.8,129.4,138.6,69692.8,0
+MCRB.US,D,20220913,000000,133.8,140.8,133.4,134.8,61869.450000000004,0
+MCRB.US,D,20220914,000000,134,144.8,132.6,144,65538.85,0
+MCRB.US,D,20220915,000000,143.2,148,139.2,143.4,72756.3,0
+MCRB.US,D,20220916,000000,139,140.9,128.6,139.4,348117.85000000003,0
+MCRB.US,D,20220919,000000,135.8,136.2,128,131.6,65899.8,0
+MCRB.US,D,20220920,000000,129.2,135.094,128.054,132.2,58344.700000000004,0
+MCRB.US,D,20220921,000000,132.2,132.2,122.4,122.6,42434.65,0
+MCRB.US,D,20220922,000000,121.6,122.2,116.4,120.6,41617.05,0
+MCRB.US,D,20220923,000000,119.8,120.2,114.6,117.8,43928.200000000004,0
+MCRB.US,D,20220926,000000,117.8,122.2,116.4,116.8,33688.8,0
+MCRB.US,D,20220927,000000,119.4,123,116.6,118.2,45767.350000000006,0
+MCRB.US,D,20220928,000000,120.2,129.6,120.2,127.4,44901.65,0
+MCRB.US,D,20220929,000000,123.6,126.6,120.1,122.6,42557.350000000006,0
+MCRB.US,D,20220930,000000,124.6,133.3,124.3,128.4,104089.45000000001,0
+MCRB.US,D,20221003,000000,129.2,131,122.2,123.8,38464.55,0
+MCRB.US,D,20221004,000000,126.4,130,125.8,129.8,39095,0
+MCRB.US,D,20221005,000000,127.4,131.8,122.6,130.6,30148.800000000003,0
+MCRB.US,D,20221006,000000,130.6,143.2,130.5,141.2,33960.25,0
+MCRB.US,D,20221007,000000,138.6,144,137.3,138.6,36383.950000000004,0
+MCRB.US,D,20221010,000000,137.4,142.6,134.4,139.6,22862.65,0
+MCRB.US,D,20221011,000000,141.2,145.6,133.4,143.8,29563.4,0
+MCRB.US,D,20221012,000000,144,144,133.4,138.8,28156.45,0
+MCRB.US,D,20221013,000000,134,142.2,130.8,142,24623.050000000003,0
+MCRB.US,D,20221014,000000,144.4,146.6,137.2,137.4,23968.75,0
+MCRB.US,D,20221017,000000,138.8,143.464,138.8,140,42619.600000000006,0
+MCRB.US,D,20221018,000000,142.8,143.4,135.4,136.2,22620.45,0
+MCRB.US,D,20221019,000000,135,137.2,122,123.4,48777.350000000006,0
+MCRB.US,D,20221020,000000,123,130.8,120,130.2,34161.8,0
+MCRB.US,D,20221021,000000,131.2,135,128,130.6,38198.4,0
+MCRB.US,D,20221024,000000,131,131.7,113.3,114.2,36106.8,0
+MCRB.US,D,20221025,000000,114.84,117.6,113.4,115.4,32373.9,0
+MCRB.US,D,20221026,000000,117,136,114.8,131.8,68460.35,0
+MCRB.US,D,20221027,000000,135.6,138,128.8,134.8,31940,0
+MCRB.US,D,20221028,000000,136,162.4,132.2,161.4,94869.8,0
+MCRB.US,D,20221031,000000,158.6,182.2,156.8,177.2,101450,0
+MCRB.US,D,20221101,000000,181,189.8,176,181,67059.8,0
+MCRB.US,D,20221102,000000,172,178,144.202,163.8,77343.65000000001,0
+MCRB.US,D,20221103,000000,161.4,182.6,159.2,179.8,60425.5,0
+MCRB.US,D,20221104,000000,181,181,154.414,162.8,60015.200000000004,0
+MCRB.US,D,20221107,000000,163.4,166.4,157,157.2,34142.25,0
+MCRB.US,D,20221108,000000,157.2,157.4,148.5,153.8,44316.350000000006,0
+MCRB.US,D,20221109,000000,152,153.4,141.6,142.4,44267.450000000004,0
+MCRB.US,D,20221110,000000,149.2,152.4,147.4,150,69656.1,0
+MCRB.US,D,20221111,000000,150,153.2,143.1,143.4,39040.3,0
+MCRB.US,D,20221114,000000,143.6,148,142.4,143,44762.200000000004,0
+MCRB.US,D,20221115,000000,147.8,148.232,138.6,142.8,33469.25,0
+MCRB.US,D,20221116,000000,140,143.8,136,137,32720,0
+MCRB.US,D,20221117,000000,135.2,136.6,130.9,133.6,27236.9,0
+MCRB.US,D,20221118,000000,136.6,138.6,134.7,136,22656.5,0
+MCRB.US,D,20221121,000000,135.6,136.9,129.2,130,19288.75,0
+MCRB.US,D,20221122,000000,130.2,133.4,125.2,132.8,22773.600000000002,0
+MCRB.US,D,20221123,000000,132.8,142.2,132.8,141.2,23840.15,0
+MCRB.US,D,20221125,000000,140.8,145,140.4,143,15630.150000000001,0
+MCRB.US,D,20221128,000000,143.6,146,139.4,141,31281.550000000003,0
+MCRB.US,D,20221129,000000,142.4,142.8,132.6,133,36011.9,0
+MCRB.US,D,20221130,000000,135,142,125.8,130,52816.55,0
+MCRB.US,D,20221201,000000,132,135.6,125.8,133.4,38993.4,0
+MCRB.US,D,20221202,000000,131.6,143.1,128.8,142.6,23296.300000000003,0
+MCRB.US,D,20221205,000000,141.2,143.4,126.4,130.6,48864.9,0
+MCRB.US,D,20221206,000000,128.6,131.2,118.628,124.6,57274.15,0
+MCRB.US,D,20221207,000000,123.2,124.4,117.6,122.2,40254.15,0
+MCRB.US,D,20221208,000000,123.4,133.2,120.2,130.6,37213.5,0
+MCRB.US,D,20221209,000000,130.4,131.4,128.4,130.8,27786,0
+MCRB.US,D,20221212,000000,131.4,131.7,125.8,130,28311.850000000002,0
+MCRB.US,D,20221213,000000,134,134.8,128.9,133.4,33500.55,0
+MCRB.US,D,20221214,000000,132.6,133.4,122.7,123.8,40729.600000000006,0
+MCRB.US,D,20221215,000000,123.2,124,116.6,116.8,43542.9,0
+MCRB.US,D,20221216,000000,115,117.3,113.4,115,82936.6,0
+MCRB.US,D,20221219,000000,115.4,115.7,105.3,106.2,31353.600000000002,0
+MCRB.US,D,20221220,000000,106,111.2,104,111.2,35702.450000000004,0
+MCRB.US,D,20221221,000000,112,116.8,109.4,114.2,31441.95,0
+MCRB.US,D,20221222,000000,113,113.1,106.3,108.8,43115.25,0
+MCRB.US,D,20221223,000000,107.8,110,104.3,104.8,34964.450000000004,0
+MCRB.US,D,20221227,000000,104.4,104.4,100,101.8,39517.350000000006,0
+MCRB.US,D,20221228,000000,101.4,104.2,95.5,102.8,38699.75,0
+MCRB.US,D,20221229,000000,104,114,103.6,112.2,46599.5,0
+MCRB.US,D,20221230,000000,110.8,112.6,108.42,112,62432.850000000006,0
+MCRB.US,D,20230103,000000,115.6,116,106.8,108,35498.55,0
+MCRB.US,D,20230104,000000,111.2,111.2,106.4,109.4,32733.9,0
+MCRB.US,D,20230105,000000,109.8,109.8,105.6,107,23641.9,0
+MCRB.US,D,20230106,000000,108,113.2,105.8,108,27114.850000000002,0
+MCRB.US,D,20230109,000000,109.4,109.4,103.6,104,32316.350000000002,0
+MCRB.US,D,20230110,000000,103.6,108.1,101.5,106.8,31007.15,0
+MCRB.US,D,20230111,000000,106.6,106.8,103.2,105.2,24985.45,0
+MCRB.US,D,20230112,000000,104.8,111.1,102,110.2,32659,0
+MCRB.US,D,20230113,000000,109.2,112.778,106,109.6,33099.8,0
+MCRB.US,D,20230117,000000,109.2,110.8,105.2,107.2,34610,0
+MCRB.US,D,20230118,000000,108,111.3,103.63,105.2,18069.850000000002,0
+MCRB.US,D,20230119,000000,104.8,106.4,100.4,102.2,28670.5,0
+MCRB.US,D,20230120,000000,104,106.2,100.8,104.2,33678.15,0
+MCRB.US,D,20230123,000000,104.6,106.4,103.4,105.8,34006.3,0
+MCRB.US,D,20230124,000000,105.4,112,104,110,33066.05,0
+MCRB.US,D,20230125,000000,108,109,104.7,108.5,25089.95,0
+MCRB.US,D,20230126,000000,110.2,113,107.3,110.2,48174.05,0
+MCRB.US,D,20230127,000000,110,112.8,109,110.6,45457.5,0
+MCRB.US,D,20230130,000000,109,112.8,108.4,109.2,28334,0
+MCRB.US,D,20230131,000000,110,111.6,109,109.4,29601.350000000002,0
+MCRB.US,D,20230201,000000,109.6,111.4,107.2,109.8,44864.55,0
+MCRB.US,D,20230202,000000,111,114.2,110.2,113.4,48575.15,0
+MCRB.US,D,20230203,000000,111.2,112.4,108.4,110,38121.950000000004,0
+MCRB.US,D,20230206,000000,109,111.4,108,109.8,41805.850000000006,0
+MCRB.US,D,20230207,000000,111.2,111.2,107.1,108.8,33494.450000000004,0
+MCRB.US,D,20230208,000000,107.8,110.4,105.6,106.8,66020.15000000001,0
+MCRB.US,D,20230209,000000,107.8,111,107,108.6,37240.9,0
+MCRB.US,D,20230210,000000,108.6,109.8,107.4,108.4,32119.850000000002,0
+MCRB.US,D,20230213,000000,108.6,109.894,106,107.8,34766.6,0
+MCRB.US,D,20230214,000000,108.4,109.6,105.1,107.4,38896.950000000004,0
+MCRB.US,D,20230215,000000,106.8,107.5,101.6,102.6,33181.6,0
+MCRB.US,D,20230216,000000,100.8,104,100.3,100.6,41543.55,0
+MCRB.US,D,20230217,000000,101,105.4,99.8,105.4,33836.9,0
+MCRB.US,D,20230221,000000,103.8,104,100,100.2,34846.35,0
+MCRB.US,D,20230222,000000,102.4,103.6,100.2,102.2,33445.85,0
+MCRB.US,D,20230223,000000,103.6,105.6,101.4,103.6,24913.95,0
+MCRB.US,D,20230224,000000,102,102,98.9,99.8,32984.950000000004,0
+MCRB.US,D,20230227,000000,101.6,103,97,99,46625.9,0
+MCRB.US,D,20230228,000000,100,101.5,98.8,101,33192.25,0
+MCRB.US,D,20230301,000000,100,103.6,97.8,103,48442.75,0
+MCRB.US,D,20230302,000000,102.6,108,101.5,106,29172.95,0
+MCRB.US,D,20230303,000000,107.4,108.6,103.9,105.6,60090.100000000006,0
+MCRB.US,D,20230306,000000,106.2,110.3,103.2,109.8,46808.600000000006,0
+MCRB.US,D,20230307,000000,105.6,108.6,97.4,108,86619.8,0
+MCRB.US,D,20230308,000000,108.6,119.6,108.02,118.8,110804.3,0
+MCRB.US,D,20230309,000000,119,123.4,105.842,106,91265.70000000001,0
+MCRB.US,D,20230310,000000,106.2,107.4,103.7,105.2,86408.55,0
+MCRB.US,D,20230313,000000,104.2,109.2,104.2,107.6,46784.25,0
+MCRB.US,D,20230314,000000,110.2,113.8,108.1,111.4,39026.5,0
+MCRB.US,D,20230315,000000,109.6,116.5,107.8,116,40139.200000000004,0
+MCRB.US,D,20230316,000000,113.6,116,111.2,112,36600.950000000004,0
+MCRB.US,D,20230317,000000,112.6,114.3,111,112.2,98629.75,0
+MCRB.US,D,20230320,000000,109.6,113.2,105,109.8,52038.9,0
+MCRB.US,D,20230321,000000,112,127.198,112,121.8,93056.45000000001,0
+MCRB.US,D,20230322,000000,122,123.4,116.9,117.2,83623.35,0
+MCRB.US,D,20230323,000000,119.8,120.8,108.8,113.4,92640.70000000001,0
+MCRB.US,D,20230324,000000,112.4,114.1,109.7,113.8,43199.700000000004,0
+MCRB.US,D,20230327,000000,114.4,115,108.4,109.2,40571.3,0
+MCRB.US,D,20230328,000000,109,115,109,111,34139.65,0
+MCRB.US,D,20230329,000000,112.6,116,110.9,112.4,34079.5,0
+MCRB.US,D,20230330,000000,113,113,105.8,107,53225.9,0
+MCRB.US,D,20230331,000000,108,114.998,106.8,113.4,52778.8,0
+MCRB.US,D,20230403,000000,114.4,125,113,119.2,112920.20000000001,0
+MCRB.US,D,20230404,000000,120.2,120.2,114.4,116,79741.6,0
+MCRB.US,D,20230405,000000,116.8,122.4,110.3,112.2,122031.05,0
+MCRB.US,D,20230406,000000,113.2,118.398,110.3,115.4,108826.25,0
+MCRB.US,D,20230410,000000,115.8,116.2,112,113.4,89123.25,0
+MCRB.US,D,20230411,000000,115.2,120,115.2,117,109376.5,0
+MCRB.US,D,20230412,000000,119.3,120,114.2,114.4,68863.65000000001,0
+MCRB.US,D,20230413,000000,114.6,121.402,112.2,121,119599.85,0
+MCRB.US,D,20230414,000000,121,124,116.4,117.2,126633.75,0
+MCRB.US,D,20230417,000000,120.4,135.8,120,131,257953,0
+MCRB.US,D,20230418,000000,136.6,137.4,120.4,120.8,235046.85,0
+MCRB.US,D,20230419,000000,120,127.6,118.3,125.2,156049,0
+MCRB.US,D,20230420,000000,124,131.8,122.2,126.6,172084.1,0
+MCRB.US,D,20230421,000000,127,133.398,118.9,128.8,304634.4,0
+MCRB.US,D,20230424,000000,130.8,132.8,123.4,130,241073.40000000002,0
+MCRB.US,D,20230425,000000,129.2,134.598,120.2,123.2,292849.8,0
+MCRB.US,D,20230426,000000,124.8,129.5,119.398,128,309184.35000000003,0
+MCRB.US,D,20230427,000000,132,133,105.4,106.4,1037777.2000000001,0
+MCRB.US,D,20230428,000000,103.8,106.8,97.4,97.5,503280.30000000005,0
+MCRB.US,D,20230501,000000,97.2,98,90.2,97.4,315121.10000000003,0
+MCRB.US,D,20230502,000000,97.1,102.6,91,93.4,235329.85,0
+MCRB.US,D,20230503,000000,94,108.9,94,104.4,287001.9,0
+MCRB.US,D,20230504,000000,101.2,110.1,98.2,109,164726.05000000002,0
+MCRB.US,D,20230505,000000,112,118.8,109.8,118.2,191050.45,0
+MCRB.US,D,20230508,000000,121,121.6,109.4,111.2,215656.40000000002,0
+MCRB.US,D,20230509,000000,106.4,113.6,105,111.4,196044.85,0
+MCRB.US,D,20230510,000000,111,111,100.2,106.2,258719.40000000002,0
+MCRB.US,D,20230511,000000,105.6,110.4,104.8,109.6,108382.25,0
+MCRB.US,D,20230512,000000,110.4,110.4,101.8,102.6,118739.8,0
+MCRB.US,D,20230515,000000,102.6,108.8,102.2,106.6,100283.20000000001,0
+MCRB.US,D,20230516,000000,102.8,103.2,98.3,101.6,167590.40000000002,0
+MCRB.US,D,20230517,000000,102,102.2,98,98.6,114367.65000000001,0
+MCRB.US,D,20230518,000000,99.2,99.2,93,96.4,140745.1,0
+MCRB.US,D,20230519,000000,97.8,98.93,95,96.6,112355.55,0
+MCRB.US,D,20230522,000000,96.8,101.3,96.2,98.4,106194.05,0
+MCRB.US,D,20230523,000000,98.2,102.198,97.6,101,114015.05,0
+MCRB.US,D,20230524,000000,100,100.132,93.8,97.4,105282.45000000001,0
+MCRB.US,D,20230525,000000,97.2,97.4,93.048,93.4,88467.95000000001,0
+MCRB.US,D,20230526,000000,93.2,95,91.6,94.6,102227.45000000001,0
+MCRB.US,D,20230530,000000,95.1,95.8,92.6,94,111696.75,0
+MCRB.US,D,20230531,000000,94.2,99.1,92.8,99,105267.40000000001,0
+MCRB.US,D,20230601,000000,99.4,102.8,96.4,100.2,146322.95,0
+MCRB.US,D,20230602,000000,100.2,101.2,97,97.4,113572.85,0
+MCRB.US,D,20230605,000000,98.6,98.6,94.8,94.8,99550.6,0
+MCRB.US,D,20230606,000000,94.6,97.6,93,95.2,100258.55,0
+MCRB.US,D,20230607,000000,94.6,108.5,94.6,107.2,236344.80000000002,0
+MCRB.US,D,20230608,000000,107.2,112,102.4,112,139030.15,0
+MCRB.US,D,20230609,000000,112.2,118.1,110.3,115.8,161123.65000000002,0
+MCRB.US,D,20230612,000000,116.4,120.6,111.9,114.8,187182.2,0
+MCRB.US,D,20230613,000000,115.6,125,115.2,123.8,218900.90000000002,0
+MCRB.US,D,20230614,000000,123.6,125.2,120.6,122.4,146790.65,0
+MCRB.US,D,20230615,000000,121.6,122.082,114.4,114.4,113934.35,0
+MCRB.US,D,20230616,000000,116,116,105.2,107.6,765652.6000000001,0
+MCRB.US,D,20230620,000000,106.6,109.2,104.2,107.4,128688.35,0
+MCRB.US,D,20230621,000000,106.6,116.1,104.5,114.4,110438.75,0
+MCRB.US,D,20230622,000000,112.6,116.6,108,109.2,125650.55,0
+MCRB.US,D,20230623,000000,108,108.6,103.7,106,261992.35,0
+MCRB.US,D,20230626,000000,109.6,110,104.6,108,68797.85,0
+MCRB.US,D,20230627,000000,108.2,108.2,104.22,104.8,40419,0
+MCRB.US,D,20230628,000000,104.6,104.6,92,97.4,295695.5,0
+MCRB.US,D,20230629,000000,97.6,97.6,93,93.8,155260.55000000002,0
+MCRB.US,D,20230630,000000,93.8,96.8,92.2,95.8,132623.5,0
+MCRB.US,D,20230703,000000,96.6,100.6,95.4,98,66208.6,0
+MCRB.US,D,20230705,000000,99,99,94.4,95.2,79153.70000000001,0
+MCRB.US,D,20230706,000000,94.2,95.2,92,92.4,72738.6,0
+MCRB.US,D,20230707,000000,92.6,95.4,92.6,95.2,51526.950000000004,0
+MCRB.US,D,20230710,000000,95.6,99,94.8,96.2,97199.05,0
+MCRB.US,D,20230711,000000,96,96.2,93.6,93.8,73733.15000000001,0
+MCRB.US,D,20230712,000000,95,95.4,91.4,92,91642.8,0
+MCRB.US,D,20230713,000000,92.4,94.4,91.2,92.2,97113.55,0
+MCRB.US,D,20230714,000000,92.4,92.4,89.4,90.4,70107.45,0
+MCRB.US,D,20230717,000000,90.4,95.6,90.4,95,86178.55,0
+MCRB.US,D,20230718,000000,94.8,99,94.4,96.2,83587.3,0
+MCRB.US,D,20230719,000000,96,98.2,93.9,94.4,57267.55,0
+MCRB.US,D,20230720,000000,94.6,94.6,90.6,91,58999.65,0
+MCRB.US,D,20230721,000000,91.4,94.1,89.6,92.2,67674.6,0
+MCRB.US,D,20230724,000000,91.8,91.8,86.4,87.8,92021,0
+MCRB.US,D,20230725,000000,87,90,85.8,88.2,76610.05,0
+MCRB.US,D,20230726,000000,87.6,90,86.6,89.4,59336.200000000004,0
+MCRB.US,D,20230727,000000,90.2,91.3,87.8,88.4,60662.55,0
+MCRB.US,D,20230728,000000,90,93.8,89.4,93.8,73595.85,0
+MCRB.US,D,20230731,000000,94.4,96.2,93.2,96.2,93352.3,0
+MCRB.US,D,20230801,000000,96.2,98.6,93.4,96.6,79377.45000000001,0
+MCRB.US,D,20230802,000000,95,97,93.1,97,71283.8,0
+MCRB.US,D,20230803,000000,96.2,105.8,95.4,101.4,196207.1,0
+MCRB.US,D,20230804,000000,102.4,103.598,97.4,98.8,101624.35,0
+MCRB.US,D,20230807,000000,100.2,101,90.6,92.2,139418.30000000002,0
+MCRB.US,D,20230808,000000,96.2,104.4,83.3,85.8,367099.75,0
+MCRB.US,D,20230809,000000,84.4,84.6,79.8,80.6,142385.9,0
+MCRB.US,D,20230810,000000,80.8,81.6,78.1,78.6,112608.40000000001,0
+MCRB.US,D,20230811,000000,77.8,79.6,77,77.4,97971.90000000001,0
+MCRB.US,D,20230814,000000,77,77.792,75.804,76.8,98896.3,0
+MCRB.US,D,20230815,000000,76.9,77,74.8,75,70573.05,0
+MCRB.US,D,20230816,000000,74.4,74.8,69,69,167099.2,0
+MCRB.US,D,20230817,000000,70.2,71.392,65.1,70,142185.55000000002,0
+MCRB.US,D,20230818,000000,69.2,72.5,68.4,71,90515,0
+MCRB.US,D,20230821,000000,70.4,72.9,69.6,71.4,115089.20000000001,0
+MCRB.US,D,20230822,000000,71.2,72.2,69.6,71.4,84742.5,0
+MCRB.US,D,20230823,000000,71,72.6,70.9,71.2,60756.8,0
+MCRB.US,D,20230824,000000,71.2,71.4,69.2,70.6,85654.8,0
+MCRB.US,D,20230825,000000,70.6,72.106,68.6,70.6,56675.05,0
+MCRB.US,D,20230828,000000,70.8,72.1,70.4,71.2,49737.950000000004,0
+MCRB.US,D,20230829,000000,70.8,72.1,69.8,71.2,55525.75,0
+MCRB.US,D,20230830,000000,71.2,71.4,68.9,70.6,92066.6,0
+MCRB.US,D,20230831,000000,70.2,71,68.8,69,83042.5,0
+MCRB.US,D,20230901,000000,69.6,72.6,69.4,72.6,89707.45000000001,0
+MCRB.US,D,20230905,000000,73.4,73.4,69.4,70.4,160108.5,0
+MCRB.US,D,20230906,000000,69.8,70.4,63.2,63.8,165509.1,0
+MCRB.US,D,20230907,000000,63.2,65.8,61.2,64.8,99120.45000000001,0
+MCRB.US,D,20230908,000000,64.2,65.5,62.6,64.6,61649.25,0
+MCRB.US,D,20230911,000000,64,64.8,61,61.4,81514.25,0
+MCRB.US,D,20230912,000000,61.4,62.7,59.804,60.8,125008.65000000001,0
+MCRB.US,D,20230913,000000,61,63.7,58.8,59.2,98307.25,0
+MCRB.US,D,20230914,000000,59.4,60,57.6,59.2,97580.5,0
+MCRB.US,D,20230915,000000,59.8,59.8,56.2,57.2,203365.40000000002,0
+MCRB.US,D,20230918,000000,56.4,56.9,54.6,55,115953.20000000001,0
+MCRB.US,D,20230919,000000,54.4,55.4,53.6,55.4,76956.1,0
+MCRB.US,D,20230920,000000,55.2,55.6,53.2,53.4,92206.35,0
+MCRB.US,D,20230921,000000,53,55.6,52.036,54.4,87944.95000000001,0
+MCRB.US,D,20230922,000000,54.4,54.8,52,52.2,117532.45000000001,0
+MCRB.US,D,20230925,000000,52.2,53,47.4,48.2,201054.95,0
+MCRB.US,D,20230926,000000,48.2,51.2,46.4,46.6,147790.25,0
+MCRB.US,D,20230927,000000,46.6,48.2,46.1,47.8,81911,0
+MCRB.US,D,20230928,000000,48,48.3,45.6,47.8,134468.9,0
+MCRB.US,D,20230929,000000,47.8,49.2,46,47.6,111917.5,0
+MCRB.US,D,20231002,000000,47.6,47.6,42.8,43,84088.5,0
+MCRB.US,D,20231003,000000,42.6,42.8,40.2,41.2,165760.90000000002,0
+MCRB.US,D,20231004,000000,41.2,41.4,39.4,40,110477.15000000001,0
+MCRB.US,D,20231005,000000,39.8,42.2,39.2,41.9,154636.85,0
+MCRB.US,D,20231006,000000,41,41.2,37.6,39.1,73446.5,0
+MCRB.US,D,20231009,000000,38.4,38.4,36.8,36.9,56100.75,0
+MCRB.US,D,20231010,000000,36,36.588,33.2,36.2,166768.05000000002,0
+MCRB.US,D,20231011,000000,37.6,38.2,33.6,33.8,73524,0
+MCRB.US,D,20231012,000000,33.4,33.6,29.2,29.5,354440.45,0
+MCRB.US,D,20231013,000000,29.6,30.8,26.4,30,176075.85,0
+MCRB.US,D,20231016,000000,29.4,30.6,28.9,29.2,87380.90000000001,0
+MCRB.US,D,20231017,000000,29,32.4,27.8,29,147855.25,0
+MCRB.US,D,20231018,000000,28.4,28.6,26.6,27,132454.85,0
+MCRB.US,D,20231019,000000,27.2,27.392,25.6,26.1,133481.65,0
+MCRB.US,D,20231020,000000,26.4,29.4,25.5,28.4,154766.5,0
+MCRB.US,D,20231023,000000,27.8,32,27.4,30.6,472614.4,0
+MCRB.US,D,20231024,000000,29.8,32,29.8,30.7,138380.95,0
+MCRB.US,D,20231025,000000,31,31,27.4,27.5,53092.700000000004,0
+MCRB.US,D,20231026,000000,27.8,30.4,27.2,29.8,81246.40000000001,0
+MCRB.US,D,20231027,000000,29.8,29.8,27.4,27.6,102733.15000000001,0
+MCRB.US,D,20231030,000000,27.2,29.8,25.4,29,89693.8,0
+MCRB.US,D,20231031,000000,29.8,32.6,28.3,30.6,218337.75,0
+MCRB.US,D,20231101,000000,30.2,31.4,26.602,28.8,163663.2,0
+MCRB.US,D,20231102,000000,32.6,32.6,18.2,18.648,837989.3500000001,0
+MCRB.US,D,20231103,000000,19.6,31,19.4,26,1551111.75,0
+MCRB.US,D,20231106,000000,26.4,26.6,22.6,22.8,222867.95,0
+MCRB.US,D,20231107,000000,23.2,24.6,21.4,24.4,213130.25,0
+MCRB.US,D,20231108,000000,24.6,24.6,20.4,20.8,133849.1,0
+MCRB.US,D,20231109,000000,21.2,21.2,18.414,20.2,202283.75,0
+MCRB.US,D,20231110,000000,20.2,20.4,19.244,20.3,163339.05000000002,0
+MCRB.US,D,20231113,000000,20.6,21.6,19.592,21.4,62854.100000000006,0
+MCRB.US,D,20231114,000000,21.4,24.8,21.3,24.8,127401.1,0
+MCRB.US,D,20231115,000000,24.4,27.2,24,24,120851.75,0
+MCRB.US,D,20231116,000000,24.4,24.4,22.2,23.2,90560.75,0
+MCRB.US,D,20231117,000000,23.4,28.8,23.3,28.4,130214.70000000001,0
+MCRB.US,D,20231120,000000,28,28.4,19.312,19.402,674428.6000000001,0
+MCRB.US,D,20231121,000000,21.4,23.6,20.6,20.9,275881.75,0
+MCRB.US,D,20231122,000000,21.4,22.5,20,22.4,159107.5,0
+MCRB.US,D,20231124,000000,21.6,23.8,21.6,23,58978.55,0
+MCRB.US,D,20231127,000000,22.4,23.3,21.2,23.2,82816.3,0
+MCRB.US,D,20231128,000000,22.6,23.2,22,22.6,64187.450000000004,0
+MCRB.US,D,20231129,000000,22.6,24,22.2,22.4,116896.35,0
+MCRB.US,D,20231130,000000,23,23.2,20.2,20.8,217579,0
+MCRB.US,D,20231201,000000,20.4,21.8,19.6,21.4,137315.7,0
+MCRB.US,D,20231204,000000,21.8,23,20.8,22.8,132917.95,0
+MCRB.US,D,20231205,000000,22.4,22.4,20.8,21.2,95721.55,0
+MCRB.US,D,20231206,000000,21.8,22.9,20.822,21.6,109930.05,0
+MCRB.US,D,20231207,000000,22.2,22.8,21.4,22,84831.05,0
+MCRB.US,D,20231208,000000,22.6,23.4,21.4,21.8,93264.35,0
+MCRB.US,D,20231211,000000,21.6,22,19.5,19.938,200962.55000000002,0
+MCRB.US,D,20231212,000000,20.6,21,18.778,19.266,315198.60000000003,0
+MCRB.US,D,20231213,000000,19.8,21,18.304,21,262571.95,0
+MCRB.US,D,20231214,000000,20.8,21.772,20,21.6,241148.1,0
+MCRB.US,D,20231215,000000,20.8,21.8,19.448,19.852,897498.65,0
+MCRB.US,D,20231218,000000,20.4,24.6,20.2,22.6,378851.30000000005,0
+MCRB.US,D,20231219,000000,23,24,22.1,22.8,175551.85,0
+MCRB.US,D,20231220,000000,22.6,23.2,21.2,21.4,132578.9,0
+MCRB.US,D,20231221,000000,22,24.5,22,22.2,227578.80000000002,0
+MCRB.US,D,20231222,000000,23,25.8,22.56,25.4,208760.30000000002,0
+MCRB.US,D,20231226,000000,26.6,27.6,25.4,26.8,171694,0
+MCRB.US,D,20231227,000000,27.6,30.6,27,28.2,245162.35,0
+MCRB.US,D,20231228,000000,29.6,30.2,27.2,28,204253.90000000002,0
+MCRB.US,D,20231229,000000,28.8,29.3,27.6,28,139374.85,0
+MCRB.US,D,20240102,000000,27.4,29.6,27.1,28,126312.70000000001,0
+MCRB.US,D,20240103,000000,28.6,29.2,26.6,26.6,138523.75,0
+MCRB.US,D,20240104,000000,27,28.564,26.4,28,89821.8,0
+MCRB.US,D,20240105,000000,28.2,29,27.2,28,110487.15000000001,0
+MCRB.US,D,20240108,000000,28,31.6,26.7,31.2,124269.40000000001,0
+MCRB.US,D,20240109,000000,39.6,41,28.4,28.6,2399021.8000000003,0
+MCRB.US,D,20240110,000000,28.8,29.8,23.8,24.2,548352.25,0
+MCRB.US,D,20240111,000000,24.6,24.6,21.4,23.4,323156.2,0
+MCRB.US,D,20240112,000000,23.6,24.2,23,24,145951.5,0
+MCRB.US,D,20240116,000000,24.6,25.6,23.4,24.6,421476.35000000003,0
+MCRB.US,D,20240117,000000,24,26.2,23.6,25.8,247909.40000000002,0
+MCRB.US,D,20240118,000000,26.4,26.6,23.5,24.6,297731,0
+MCRB.US,D,20240119,000000,24.6,25.2,23.8,24.6,179046.1,0
+MCRB.US,D,20240122,000000,24.8,26,24.224,25,230390.85,0
+MCRB.US,D,20240123,000000,25,25.6,24.1,24.2,125865.35,0
+MCRB.US,D,20240124,000000,24.2,24.4,21,23,214055.90000000002,0
+MCRB.US,D,20240125,000000,22.4,23,21.2,22.6,124049.6,0
+MCRB.US,D,20240126,000000,22.8,23.8,22.8,23,135380.7,0
+MCRB.US,D,20240129,000000,23.6,25.2,22.6,25,240773.6,0
+MCRB.US,D,20240130,000000,24.8,25,23.2,23.4,154015.4,0
+MCRB.US,D,20240131,000000,23.4,24.3,22.4,22.6,136872.6,0
+MCRB.US,D,20240201,000000,23,23.2,22.4,23,112620.90000000001,0
+MCRB.US,D,20240202,000000,22.6,22.8,21.6,22,142580.80000000002,0
+MCRB.US,D,20240205,000000,22,22.4,21.4,21.8,93021.15000000001,0
+MCRB.US,D,20240206,000000,21.8,22.398,21.2,22,73886.3,0
+MCRB.US,D,20240207,000000,22,22,20.4,20.4,185741.65000000002,0
+MCRB.US,D,20240208,000000,20.6,21.6,20.2,20.7,141138.35,0
+MCRB.US,D,20240209,000000,20.8,23,20.8,22.4,166697.75,0
+MCRB.US,D,20240212,000000,22.4,23.6,22.4,23,153502.65,0
+MCRB.US,D,20240213,000000,22.2,22.4,21.2,21.2,126750.40000000001,0
+MCRB.US,D,20240214,000000,21.8,22.2,21.3,22,102216.45000000001,0
+MCRB.US,D,20240215,000000,22,22.8,21.9,22.4,112580.85,0
+MCRB.US,D,20240216,000000,21.6,22.8,20.6,21,250475.95,0
+MCRB.US,D,20240220,000000,21.6,22.2,20.8,20.8,146671.80000000002,0
+MCRB.US,D,20240221,000000,21.2,21.9,20.8,21,172531.85,0
+MCRB.US,D,20240222,000000,22.2,22.4,21.2,22,218986.6,0
+MCRB.US,D,20240223,000000,21.6,22,21.2,21.2,132290.95,0
+MCRB.US,D,20240226,000000,21,21.8,20.6,21.4,190708.6,0
+MCRB.US,D,20240227,000000,21.4,23.2,21.4,22.8,253142.30000000002,0
+MCRB.US,D,20240228,000000,22.8,24.6,22.6,23,216400.45,0
+MCRB.US,D,20240229,000000,23.8,24.6,22.8,22.8,208040,0
+MCRB.US,D,20240301,000000,23,24.8,22.6,24.6,134297.45,0
+MCRB.US,D,20240304,000000,24.4,24.7,22.6,22.8,237565.85,0
+MCRB.US,D,20240305,000000,21,22,20.4,21.2,336712.7,0
+MCRB.US,D,20240306,000000,21,21.3,19.402,20.2,653756.8500000001,0
+MCRB.US,D,20240307,000000,20.2,20.4,19.546,19.6,226384.1,0
+MCRB.US,D,20240308,000000,19.6,20.6,19.328,19.41,210670.2,0
+MCRB.US,D,20240311,000000,19.6,19.706,17,17.2,431435.25,0
+MCRB.US,D,20240312,000000,17.2,17.2,15.198,15.46,419702.45,0
+MCRB.US,D,20240313,000000,15.8,16.488,15.202,15.528,200423.7,0
+MCRB.US,D,20240314,000000,15.8,16.6,15.22,15.22,163326.05000000002,0
+MCRB.US,D,20240315,000000,15.214,15.998,14.648,15.714,185340.35,0
+MCRB.US,D,20240318,000000,16.19,16.19,15.02,15.166,189724.80000000002,0
+MCRB.US,D,20240319,000000,15.2,17.078,15.2,16.128,215970.1,0
+MCRB.US,D,20240320,000000,16.12,16.752,15.52,16.626,119483.5,0
+MCRB.US,D,20240321,000000,16.6,16.748,15.5,15.906,132422.75,0
+MCRB.US,D,20240322,000000,16.026,16.13,15.376,15.376,128312.75,0
+MCRB.US,D,20240325,000000,15.6,16.4,15.412,15.748,135868.75,0
+MCRB.US,D,20240326,000000,15.92,16.336,15.04,15.04,135941.95,0
+MCRB.US,D,20240327,000000,15.128,15.994,15.036,15.604,167462.7,0
+MCRB.US,D,20240328,000000,15.74,15.964,15.232,15.482,151040.6,0
+MCRB.US,D,20240401,000000,15.6,15.972,15.04,15.34,162276.5,0
+MCRB.US,D,20240402,000000,15.57,15.57,15,15.256,100124.40000000001,0
+MCRB.US,D,20240403,000000,15.226,15.4,14.206,14.512,305608.9,0
+MCRB.US,D,20240404,000000,14.654,15.81,14.3,15.102,216451,0
+MCRB.US,D,20240405,000000,15.4,15.594,14.628,15.252,166134.90000000002,0
+MCRB.US,D,20240408,000000,15.02,15.078,14.5,14.648,144673.9,0
+MCRB.US,D,20240409,000000,14.4,14.956,13.732,14.188,349517.10000000003,0
+MCRB.US,D,20240410,000000,13.892,13.966,13.202,13.788,248232.6,0
+MCRB.US,D,20240411,000000,13.89,14,13.21,13.644,233128.2,0
+MCRB.US,D,20240412,000000,14,14.01,12.616,13.094,206675.55000000002,0
+MCRB.US,D,20240415,000000,12.8,13.072,12.228,12.358,192621.30000000002,0
+MCRB.US,D,20240416,000000,12.318,13.198,12.142,12.722,208062,0
+MCRB.US,D,20240417,000000,13.052,13.1,12.0402,12.546,241252.5,0
+MCRB.US,D,20240418,000000,12.546,12.652,11.61,11.684,189427.6,0
+MCRB.US,D,20240419,000000,11.6,12.12,10.8,11.198,186695.65000000002,0
+MCRB.US,D,20240422,000000,12,12.7,11.62,12.492,211193.1,0
+MCRB.US,D,20240423,000000,12.78,16.058,12.576,15.2,593818.85,0
+MCRB.US,D,20240424,000000,15,15.716,13.91,14.59,290612.3,0
+MCRB.US,D,20240425,000000,14.264,16.58,14.004,14.854,172055.25,0
+MCRB.US,D,20240426,000000,14.818,16.598,14.8,16.5,198926.90000000002,0
+MCRB.US,D,20240429,000000,17.124,18.486,16.6,18.18,375194.30000000005,0
+MCRB.US,D,20240430,000000,18.258,20,16.8,19.812,568685.2000000001,0
+MCRB.US,D,20240501,000000,20.4,23,20,21.6,342842,0
+MCRB.US,D,20240502,000000,21.4,22.2,20.002,22.2,162737.7,0
+MCRB.US,D,20240503,000000,22.2,23.8,21.6,23.2,223236.95,0
+MCRB.US,D,20240506,000000,23.2,25.6,21.6,23.8,311195.4,0
+MCRB.US,D,20240507,000000,24.2,25,21.2,22.2,341490.65,0
+MCRB.US,D,20240508,000000,15.6,15.81,14.078,14.988,752251.5,0
+MCRB.US,D,20240509,000000,15.4,22,15.212,20.6,839064.5,0
+MCRB.US,D,20240510,000000,21.2,21.6,19.3,20.4,193726.95,0
+MCRB.US,D,20240513,000000,20.6,21.4,19.2,19.302,173233.5,0
+MCRB.US,D,20240514,000000,19,19.458,17.286,17.918,195065.40000000002,0
+MCRB.US,D,20240515,000000,18.8,20.6,18.074,19.158,176721.65000000002,0
+MCRB.US,D,20240516,000000,18.8,19.598,17.7,18.488,135182.35,0
+MCRB.US,D,20240517,000000,18.8,19.97,18.02,18.398,100491.3,0
+MCRB.US,D,20240520,000000,18.306,19.6,18.2,18.98,103039.1,0
+MCRB.US,D,20240521,000000,19,19.5,18.002,18.202,84436.1,0
+MCRB.US,D,20240522,000000,18.6,19.98,18.2,18.746,153525.45,0
+MCRB.US,D,20240523,000000,19.2,19.498,18.046,18.158,95273.5,0
+MCRB.US,D,20240524,000000,18.2,18.58,18,18.332,74193.85,0
+MCRB.US,D,20240528,000000,18.8,19.498,18.176,18.59,109482.8,0
+MCRB.US,D,20240529,000000,18.62,19.14,18.2,18.434,50237.65,0
+MCRB.US,D,20240530,000000,18.6,20.6,18.302,19.48,173642.75,0
+MCRB.US,D,20240531,000000,19.8,21.4,19.6,20,104603.65000000001,0
+MCRB.US,D,20240603,000000,20,21.8,20,21.6,92018.8,0
+MCRB.US,D,20240604,000000,21.8,22.8,20.6,21.4,146298.15,0
+MCRB.US,D,20240605,000000,21.8,23.4,21.2,22.8,179851.1,0
+MCRB.US,D,20240606,000000,23,23,17,17.062,704133.75,0
+MCRB.US,D,20240607,000000,15.8,16.392,11.268,12.28,917201.6000000001,0
+MCRB.US,D,20240610,000000,13.8,18.584,13.444,14.802,791321.9,0
+MCRB.US,D,20240611,000000,15.046,17,14.4,15.894,214847.45,0
+MCRB.US,D,20240612,000000,16,16.568,14.516,14.912,116166.40000000001,0
+MCRB.US,D,20240613,000000,15,15.2,14.022,14.208,84071,0
+MCRB.US,D,20240614,000000,14.212,14.67,13.676,14.166,105219.90000000001,0
+MCRB.US,D,20240617,000000,13.6,14.242,13.05,13.418,113056.70000000001,0
+MCRB.US,D,20240618,000000,13.4,15.6,13,14.208,183836.25,0
+MCRB.US,D,20240620,000000,15.2,16,14.6,15.03,131359,0
+MCRB.US,D,20240621,000000,15.09,16.2,15.09,15.518,128336.15000000001,0
+MCRB.US,D,20240624,000000,15.4,16.26,15.114,15.178,92910.6,0
+MCRB.US,D,20240625,000000,15.2,15.712,14.724,15.01,100067.55,0
+MCRB.US,D,20240626,000000,15.34,16.1,15.004,15.018,75142.05,0
+MCRB.US,D,20240627,000000,14.942,15.7,14.502,15.7,100497.6,0
+MCRB.US,D,20240628,000000,15.6,15.998,14.476,14.476,594223.4500000001,0
+MCRB.US,D,20240701,000000,15.18,15.8,14.44,14.44,90207.40000000001,0
+MCRB.US,D,20240702,000000,15,15.054,14,14.02,108497.65000000001,0
+MCRB.US,D,20240703,000000,14.02,14.804,13.914,14.036,60819.4,0
+MCRB.US,D,20240705,000000,14.6,16.39,14.404,16.24,216755.85,0
+MCRB.US,D,20240708,000000,16.49,19.464,16.22,19.464,509346.75,0
+MCRB.US,D,20240709,000000,18.8,20.8,17.702,20.4,165402.2,0
+MCRB.US,D,20240710,000000,19.6,20.6,19,19.734,142270.9,0
+MCRB.US,D,20240711,000000,20,22,18.846,19.56,218333.7,0
+MCRB.US,D,20240712,000000,20.2,22,19.678,21.4,144421.1,0
+MCRB.US,D,20240715,000000,21,23.8,20.8,23.8,245851.5,0
+MCRB.US,D,20240716,000000,23.8,28.8,23.8,25.4,560968.5,0
+MCRB.US,D,20240717,000000,25.4,30.4,25.3,29.6,591650.55,0
+MCRB.US,D,20240718,000000,30,30.6,24.6,25.2,260930.95,0
+MCRB.US,D,20240719,000000,25.2,25.8,23,24.5,112075.90000000001,0
+MCRB.US,D,20240722,000000,25,25.5,24.1,24.6,84562.45000000001,0
+MCRB.US,D,20240723,000000,24.2,24.2,20.6,22.6,220053.85,0
+MCRB.US,D,20240724,000000,22.6,27,22.2,25.8,213545.55000000002,0
+MCRB.US,D,20240725,000000,26.2,28,23.6,27.2,170193.35,0
+MCRB.US,D,20240726,000000,27.8,28.598,25.8,26.4,111025.8,0
+MCRB.US,D,20240729,000000,27.4,29,26.804,28.6,115249.90000000001,0
+MCRB.US,D,20240730,000000,29,29.4,25.2,25.2,172101.85,0
+MCRB.US,D,20240731,000000,26,28.2,24.8,26.8,103140.8,0
+MCRB.US,D,20240801,000000,27,27.4,24.6,25.2,99970.8,0
+MCRB.US,D,20240802,000000,24.6,25.7,23.4,25,147707.80000000002,0
+MCRB.US,D,20240805,000000,21.6,26,21.5,25.6,153814.75,0
+MCRB.US,D,20240806,000000,19.6,21.4,17,20.2,724297.65,0
+MCRB.US,D,20240807,000000,20.2,20.2,17.36,17.6,239550.85,0
+MCRB.US,D,20240808,000000,17.3,18.624,17.008,18.294,117188.05,0
+MCRB.US,D,20240809,000000,19,19.596,18,18.13,80629.45000000001,0
+MCRB.US,D,20240812,000000,19,19.2,17.8,17.8,71446.65000000001,0
+MCRB.US,D,20240813,000000,19,19,16.4,16.56,168032.7,0
+MCRB.US,D,20240814,000000,17.598,18.254,16.62,18.062,121527.40000000001,0
+MCRB.US,D,20240815,000000,18,18.788,17.406,17.7,103343.8,0
+MCRB.US,D,20240816,000000,17.396,18.312,16.808,17.596,73780.3,0
+MCRB.US,D,20240819,000000,17.8,19.39,17.626,18.976,115097.20000000001,0
+MCRB.US,D,20240820,000000,18.242,18.998,17.222,17.222,86367.3,0
+MCRB.US,D,20240821,000000,17.4,17.982,16.804,17.484,50993.8,0
+MCRB.US,D,20240822,000000,17.8,17.998,17.2,17.2,43960.350000000006,0
+MCRB.US,D,20240823,000000,17.364,18.4,17.364,17.414,42869.25,0
+MCRB.US,D,20240826,000000,17.408,18.706,17.408,17.5,92844.05,0
+MCRB.US,D,20240827,000000,17.752,18.38,16.6,16.6,88986.6,0
+MCRB.US,D,20240828,000000,16.82,16.85,15.75,16.176,55214.15,0
+MCRB.US,D,20240829,000000,16.8,17.44,15.4,15.8,137532.30000000002,0
+MCRB.US,D,20240830,000000,16.6,16.898,15.8,16.012,62603.05,0
+MCRB.US,D,20240903,000000,16.2,16.4,15.472,15.666,69172.1,0
+MCRB.US,D,20240904,000000,15.4,16.598,15.4,16.394,62669.9,0
+MCRB.US,D,20240905,000000,16.8,18,16.068,18,180285.05000000002,0
+MCRB.US,D,20240906,000000,18.2,26.4,17.24,19.078,1246759.6500000001,0
+MCRB.US,D,20240909,000000,19.2,22.2,18.216,20.6,289735,0
+MCRB.US,D,20240910,000000,20.6,21.3,19.31,20.6,164537.55000000002,0
+MCRB.US,D,20240911,000000,20.6,21.5,20,21,92502.85,0
+MCRB.US,D,20240912,000000,22,24,18.4,19.2,405818.85000000003,0
+MCRB.US,D,20240913,000000,18.8,20,18.208,19.984,154363.85,0
+MCRB.US,D,20240916,000000,19.8,21.4,19.63,20.4,129986.65000000001,0
+MCRB.US,D,20240917,000000,20.6,22.8,20.4,22,217773.95,0
+MCRB.US,D,20240918,000000,22,22.6,20.8,21,144480.4,0
+MCRB.US,D,20240919,000000,21.8,22,20.4,21,125408.3,0
+MCRB.US,D,20240920,000000,20.4,22.6,19.918,22.6,320539.9,0
+MCRB.US,D,20240923,000000,22.6,24.2,21.9,23.2,259696.90000000002,0
+MCRB.US,D,20240924,000000,22.8,23.2,22,22.2,190912.75,0
+MCRB.US,D,20240925,000000,21.8,22,18.126,18.306,602908.6,0
+MCRB.US,D,20240926,000000,19.6,19.6,15.9602,16.64,537129.4500000001,0
+MCRB.US,D,20240927,000000,17.4,20.2,16.8,18.378,602432.05,0
+MCRB.US,D,20240930,000000,19.4,21.4,18.824,18.922,350230.25,0
+MCRB.US,D,20241001,000000,16.4,19.32,16,19.226,473705.5,0
+MCRB.US,D,20241002,000000,18.614,18.998,17.418,18.046,130244.3,0
+MCRB.US,D,20241003,000000,17.002,17.996,16.744,16.744,166952.40000000002,0
+MCRB.US,D,20241004,000000,17,17.292,16.6,16.97,108028.6,0
+MCRB.US,D,20241007,000000,16.862,17.43,16.4,16.56,85674.20000000001,0
+MCRB.US,D,20241008,000000,16.4,16.766,15.064,15.426,238457.35,0
+MCRB.US,D,20241009,000000,15.246,15.756,14.53,14.858,190590.25,0
+MCRB.US,D,20241010,000000,14.8,17,14.06,15.4,482575.2,0
+MCRB.US,D,20241011,000000,15.4,16.45,15.302,16.134,193565.1,0
+MCRB.US,D,20241014,000000,15.748,17.194,15.748,16.718,98179.5,0
+MCRB.US,D,20241015,000000,16.6,17,16.114,16.31,60350.75,0
+MCRB.US,D,20241016,000000,16.2,17.174,16.198,16.852,65003.100000000006,0
+MCRB.US,D,20241017,000000,16.4,17.394,16.4,16.862,48194.5,0
+MCRB.US,D,20241018,000000,16.96,17.198,16.64,16.944,39725.950000000004,0
+MCRB.US,D,20241021,000000,17,17,16.184,16.272,46494.9,0
+MCRB.US,D,20241022,000000,16.25,16.6,15.51,15.65,46497.200000000004,0
+MCRB.US,D,20241023,000000,15.4,16.01,15.022,15.14,76391.5,0
+MCRB.US,D,20241024,000000,15.14,15.398,14.202,14.202,149069.65,0
+MCRB.US,D,20241025,000000,14.42,14.952,13.6,14.098,112637.70000000001,0
+MCRB.US,D,20241028,000000,13.8,15.2,13.8,14,125951.70000000001,0
+MCRB.US,D,20241029,000000,14.2,15.798,14.2,15.422,219127.05000000002,0
+MCRB.US,D,20241030,000000,15.114,16.2,15.022,15.656,100004.35,0
+MCRB.US,D,20241031,000000,15.648,16.538,15.112,16.396,115345.20000000001,0
+MCRB.US,D,20241101,000000,15.756,16.5,15.756,16.438,112198.55,0
+MCRB.US,D,20241104,000000,16.5,16.964,15.84,16.148,85651.1,0
+MCRB.US,D,20241105,000000,15.8,16.4,15.2,16.238,69498.3,0
+MCRB.US,D,20241106,000000,16.8,16.8,14.882,15.104,83267.55,0
+MCRB.US,D,20241107,000000,14.938,15.292,14.2,14.304,110436.95000000001,0
+MCRB.US,D,20241108,000000,14,14.6,14,14.304,84092.35,0
+MCRB.US,D,20241111,000000,14.7,15.1585,13.72,13.834,122293.45000000001,0
+MCRB.US,D,20241112,000000,13.8,14.104,12.6246,13.278,173571.55000000002,0
+MCRB.US,D,20241113,000000,13,13.738,11.762,11.804,272023.05,0
+MCRB.US,D,20241114,000000,11.8,12.292,11.6,11.842,100864.3,0
+MCRB.US,D,20241115,000000,12.088,12.088,10.99,10.994,174203.90000000002,0
+MCRB.US,D,20241118,000000,10.812,12.4,10.812,11.578,168637.05000000002,0
+MCRB.US,D,20241119,000000,11.636,13.978,11.636,13.768,220087.1,0
+MCRB.US,D,20241120,000000,13.65,17.69,13.414,16.278,610201.1,0
+MCRB.US,D,20241121,000000,16.6,17.59,14.454,14.636,208432.75,0
+MCRB.US,D,20241122,000000,14.9,15.62,14.425,15.372,79160.40000000001,0
+MCRB.US,D,20241125,000000,15.8,18,15.312,17.704,343385.15,0
+MCRB.US,D,20241126,000000,19.236,19.236,16.06,17.54,144040.65,0
+MCRB.US,D,20241127,000000,17.54,18.5,17.17,18.3,83289.3,0
+MCRB.US,D,20241129,000000,19,19.8,18.762,19.6,179279.25,0
+MCRB.US,D,20241202,000000,20.2,20.2,17.36,18.54,146023.5,0
+MCRB.US,D,20241203,000000,18.308,18.592,17.4,17.536,71426.65000000001,0
+MCRB.US,D,20241204,000000,17.308,17.368,16,16.38,95171.55,0
+MCRB.US,D,20241205,000000,16.4,16.76,15.6,16.294,66943,0
+MCRB.US,D,20241206,000000,16.446,17.92,16.2,16.466,58215.55,0
+MCRB.US,D,20241209,000000,18.028,18.954,16.22,17.102,696524.7000000001,0
+MCRB.US,D,20241210,000000,16.66,18.854,16.66,18.676,177195.15000000002,0
+MCRB.US,D,20241211,000000,18.986,18.986,17.192,18,54936.600000000006,0
+MCRB.US,D,20241212,000000,18,18.342,17,17.21,53933.200000000004,0
+MCRB.US,D,20241213,000000,18.1,19.196,17.304,17.572,106217.25,0
+MCRB.US,D,20241216,000000,17.572,18.9982,17.572,17.8,74039.25,0
+MCRB.US,D,20241217,000000,17.6,18.198,17,17.606,86066.40000000001,0
+MCRB.US,D,20241218,000000,18,18.392,17,17.2,90181.05,0
+MCRB.US,D,20241219,000000,18.088,19.476,17.486,18.418,133194.5,0
+MCRB.US,D,20241220,000000,18.6,19.24,18.308,18.31,139466.85,0
+MCRB.US,D,20241223,000000,18.4,20,18.31,19.302,151451.85,0
+MCRB.US,D,20241224,000000,19,19.8,19,19.2,46941.200000000004,0
+MCRB.US,D,20241226,000000,18.874,19.32,18.4,18.482,44317.25,0
+MCRB.US,D,20241227,000000,18.6,18.6,17.4,17.736,66042.40000000001,0
+MCRB.US,D,20241230,000000,17.644,17.868,16.46,16.614,138028.4,0
+MCRB.US,D,20241231,000000,17,17,16.066,16.62,76929.40000000001,0
+MCRB.US,D,20250102,000000,16.996,16.996,16.114,16.866,54519.100000000006,0
+MCRB.US,D,20250103,000000,16.6,18.2,16.484,18.108,76577.25,0
+MCRB.US,D,20250106,000000,17.8,19,17.8,18.132,76398.35,0
+MCRB.US,D,20250107,000000,18.2,18.84,17.046,17.4,68822.40000000001,0
+MCRB.US,D,20250108,000000,17,17.578,16.8,17,35385.9,0
+MCRB.US,D,20250110,000000,17.95,18.1,16.694,16.886,37590.5,0
+MCRB.US,D,20250113,000000,16.6,16.758,16,16.462,53224.4,0
+MCRB.US,D,20250114,000000,16.2,16.532,15,15.326,127837.90000000001,0
+MCRB.US,D,20250115,000000,15.6,16.2,15.06,15.6,56309.75,0
+MCRB.US,D,20250116,000000,15,16,14.22,14.7,532702.4500000001,0
+MCRB.US,D,20250117,000000,14.778,15.74,14.778,15.348,41513.100000000006,0
+MCRB.US,D,20250121,000000,15.374,15.386,14.41,14.62,60557.4,0
+MCRB.US,D,20250122,000000,14.768,19.044,14.768,18.23,569657.55,0
+MCRB.US,D,20250123,000000,17.8,19.048,16.81,17.742,127762.95000000001,0
+MCRB.US,D,20250124,000000,17.742,18.5,17,17.242,63959.15,0
+MCRB.US,D,20250127,000000,17,18.4,16.4,16.832,87847,0
+MCRB.US,D,20250128,000000,16.6,17.16,16.06,16.274,38604,0
+MCRB.US,D,20250129,000000,16.45,16.742,15.88,16.102,46878.65,0
+MCRB.US,D,20250130,000000,16.2,17.6,16.2,17.128,50642.3,0
+MCRB.US,D,20250131,000000,17.4,17.596,16.626,16.898,37658.3,0
+MCRB.US,D,20250203,000000,17,17.3,16.13,16.614,41838.3,0
+MCRB.US,D,20250204,000000,16.2,16.798,16.014,16.112,42513.350000000006,0
+MCRB.US,D,20250205,000000,16.2,16.61,15.8,15.81,39626.75,0
+MCRB.US,D,20250206,000000,15.6,16.7,15.6,15.62,53284.9,0
+MCRB.US,D,20250207,000000,15.626,15.83,15.4,15.64,37731.9,0
+MCRB.US,D,20250210,000000,15.822,16.06,15.404,15.71,42591.25,0
+MCRB.US,D,20250211,000000,15.488,16.1,15.036,15.98,44825.100000000006,0
+MCRB.US,D,20250212,000000,16.2,16.8,15.756,16.358,45689.15,0
+MCRB.US,D,20250213,000000,16.6,16.798,16,16.798,22411,0
+MCRB.US,D,20250214,000000,16.8,17.196,16.6,16.654,24721.300000000003,0
+MCRB.US,D,20250218,000000,16.6,17.2,16.2,16.624,61516.55,0
+MCRB.US,D,20250219,000000,16.4,17,16.32,16.596,14663.400000000001,0
+MCRB.US,D,20250220,000000,16.4,16.998,16,16.232,32647.65,0
+MCRB.US,D,20250221,000000,16.232,16.6,15.986,16.07,45408.4,0
+MCRB.US,D,20250224,000000,16.2,16.346,15.432,15.798,18819.3,0
+MCRB.US,D,20250225,000000,15.8,15.938,15.22,15.534,34928.65,0
+MCRB.US,D,20250226,000000,15.2,15.798,14.4,15.004,55654.25,0
+MCRB.US,D,20250227,000000,15.744,15.744,14.464,14.502,21490.550000000003,0
+MCRB.US,D,20250228,000000,14.488,15.374,14.402,15.186,36752.6,0
+MCRB.US,D,20250303,000000,15.186,15.6,14.518,14.974,25668.5,0
+MCRB.US,D,20250304,000000,14.416,14.598,12.602,13.402,129470.40000000001,0
+MCRB.US,D,20250305,000000,13.8,15.3,13.6,15.298,48038.65,0
+MCRB.US,D,20250306,000000,15,15.26,14.48,14.7,13457.45,0
+MCRB.US,D,20250307,000000,14.656,15.454,14.348,15.31,25189.800000000003,0
+MCRB.US,D,20250310,000000,15.348,15.612,14.42,14.524,24892.95,0
+MCRB.US,D,20250311,000000,14.2,14.982,14,14.368,21757.65,0
+MCRB.US,D,20250312,000000,14.494,15.036,13.558,13.864,43963.200000000004,0
+MCRB.US,D,20250313,000000,13.6,14.04,12.46,12.768,84053.20000000001,0
+MCRB.US,D,20250314,000000,13,13.8,12.8,13.796,40667.850000000006,0
+MCRB.US,D,20250317,000000,14.2,14.8,13.8,14.758,34297.05,0
+MCRB.US,D,20250318,000000,14.8,16.122,14.457,14.934,66752,0
+MCRB.US,D,20250319,000000,15.388,15.8,14.36,15.592,29240.050000000003,0
+MCRB.US,D,20250320,000000,15.324,15.324,14.216,14.64,49981.05,0
+MCRB.US,D,20250321,000000,14.78,14.78,14.04,14.226,43527.3,0
+MCRB.US,D,20250324,000000,14.39,14.4,13.8,14.262,34134.85,0
+MCRB.US,D,20250325,000000,14.366,14.4,14.002,14.24,30814.100000000002,0
+MCRB.US,D,20250326,000000,14.2,14.6,13.826,14.6,34966.6,0
+MCRB.US,D,20250327,000000,14.6,15.2,14.286,15.104,56154.450000000004,0
+MCRB.US,D,20250328,000000,15.104,15.152,14.024,14.42,35492.950000000004,0
+MCRB.US,D,20250331,000000,14.32,14.42,13.822,14.002,35195.700000000004,0
+MCRB.US,D,20250401,000000,14.002,14.398,13.402,13.524,35178.5,0
+MCRB.US,D,20250402,000000,13.6,13.898,13.422,13.56,34458.4,0
+MCRB.US,D,20250403,000000,13.2,14.58,13.2,13.752,48753.65,0
+MCRB.US,D,20250404,000000,13.6,14,12.642,12.8,54517.200000000004,0
+MCRB.US,D,20250407,000000,12.4,12.4,11.128,11.448,58847.75,0
+MCRB.US,D,20250408,000000,12,12,10.4,10.402,57631.100000000006,0
+MCRB.US,D,20250409,000000,10.058,11.018,9.186,10.72,116998.05,0
+MCRB.US,D,20250410,000000,10.72,11.8,10.332,11.612,52636.9,0
+MCRB.US,D,20250411,000000,11.8,12.286,11.3,11.81,40520,0
+MCRB.US,D,20250414,000000,12.38,13.4,11.858,13.266,65894.55,0
+MCRB.US,D,20250415,000000,11.562,12,9.239,9.24,145790.9,0
+MCRB.US,D,20250416,000000,9.6,9.8,7.2,7.998,223539.30000000002,0
+MCRB.US,D,20250417,000000,8.378,8.786,7.288,7.4,132982.9,0
+MCRB.US,D,20250421,000000,7.902,8.275,7.402,7.482,94742.55,0
+MCRB.US,D,20250422,000000,7.62,8.64,7.179,8.16,276473,0
+MCRB.US,D,20250423,000000,7.3,10.55,7.2001,9.73,642508,0
+MCRB.US,D,20250424,000000,9.65,10.24,8.78,9.08,138220,0
+MCRB.US,D,20250425,000000,9,10.255,8.87,10.08,272011,0
+MCRB.US,D,20250428,000000,10.02,10.2,9.25,9.31,83166,0
+MCRB.US,D,20250429,000000,9.33,9.6961,9.17,9.4,56249,0
+MCRB.US,D,20250430,000000,9.29,10.12,8.92,9.7,130982,0
+MCRB.US,D,20250501,000000,9.76,9.76,9.255,9.5,43190,0
+MCRB.US,D,20250502,000000,9.51,9.97,9.296,9.63,66578,0
+MCRB.US,D,20250505,000000,9.54,9.73,9.14,9.23,46484,0
+MCRB.US,D,20250506,000000,9.1,9.1,8.5,8.55,83114,0
+MCRB.US,D,20250507,000000,8.55,8.8927,8.211,8.29,57705,0
+MCRB.US,D,20250508,000000,8,8.07,6.9,6.955,221459,0
+MCRB.US,D,20250509,000000,6.9,7.2385,6.64,7.055,131038,0
+MCRB.US,D,20250512,000000,7.15,8.09,7.15,7.88,99892,0
+MCRB.US,D,20250513,000000,7.865,7.875,7.31,7.37,126970,0
+MCRB.US,D,20250514,000000,7.5,7.6,6.75,6.77,191558,0
+MCRB.US,D,20250515,000000,7,7.6908,6.53,7.41,141102,0
+MCRB.US,D,20250516,000000,7.28,7.55,7.14,7.46,76903,0
+MCRB.US,D,20250519,000000,7.46,8.31,7.335,7.98,107308,0
+MCRB.US,D,20250520,000000,7.94,8.33,7.73,8.24,72348,0
+MCRB.US,D,20250521,000000,8.09,8.33,7.7,7.7,44235,0
+MCRB.US,D,20250522,000000,7.54,7.755,7.32,7.44,59435,0
+MCRB.US,D,20250523,000000,7.34,7.855,7.34,7.67,69287,0
+MCRB.US,D,20250527,000000,7.79,7.79,7.11,7.23,61815,0
+MCRB.US,D,20250528,000000,7.31,7.31,7,7.05,67072,0
+MCRB.US,D,20250529,000000,7.02,7.1605,6.9201,7.09,57134,0
+MCRB.US,D,20250530,000000,7.02,7.33,6.84,7.05,88742,0
+MCRB.US,D,20250602,000000,7.08,7.14,6.73,7,81487,0
+MCRB.US,D,20250603,000000,7.1,7.41,6.99,7,140010,0
+MCRB.US,D,20250604,000000,7.01,7.19,6.96,7.13,62752,0
+MCRB.US,D,20250605,000000,7.16,7.285,7,7.26,63376,0
+MCRB.US,D,20250606,000000,7.29,8.31,7.29,8.23,120300,0
+MCRB.US,D,20250609,000000,8.23,8.4675,7.8324,8.15,94806,0
+MCRB.US,D,20250610,000000,8.14,8.35,7.94,8.26,78425,0
+MCRB.US,D,20250611,000000,8.24,8.49,7.97,8.03,86584,0
+MCRB.US,D,20250612,000000,8.02,8.25,7.7869,7.99,60046,0
+MCRB.US,D,20250613,000000,7.92,8.08,7.42,7.5,37771,0
+MCRB.US,D,20250616,000000,7.53,7.81,7.43,7.5,27756,0
+MCRB.US,D,20250617,000000,7.46,7.54,7.25,7.32,93615,0
+MCRB.US,D,20250618,000000,7.39,7.89,7.255,7.73,65438,0
+MCRB.US,D,20250620,000000,7.72,7.8164,7.31,7.4,85110,0
+MCRB.US,D,20250623,000000,7.33,7.62,7.17,7.42,88603,0
+MCRB.US,D,20250624,000000,7.59,8.44,7.48,8.42,106377,0
+MCRB.US,D,20250625,000000,8.34,9.78,8.165,9.51,199847,0
+MCRB.US,D,20250626,000000,9.45,9.58,8.845,9.51,100332,0
+MCRB.US,D,20250627,000000,9.51,9.7,8.905,9.1,78179,0
+MCRB.US,D,20250630,000000,9.03,11.58,9.005,11.11,371078,0
+MCRB.US,D,20250701,000000,11.11,11.11,9.8006,10.705,192938,0
+MCRB.US,D,20250702,000000,10.64,11.319,10.38,10.86,59706,0
+MCRB.US,D,20250703,000000,11,12.18,10.6891,11.87,107170,0
+MCRB.US,D,20250707,000000,11.17,11.86,10.67,10.85,91319,0
+MCRB.US,D,20250708,000000,10.74,11.645,10.74,11.6,76221,0
+MCRB.US,D,20250709,000000,11.48,12.84,11.455,12.38,190640,0
+MCRB.US,D,20250710,000000,12.37,12.75,11.9492,12.35,90551,0
+MCRB.US,D,20250711,000000,12.25,12.87,11.99,12.57,56672,0
+MCRB.US,D,20250714,000000,12.33,15.98,12.08,14.85,739994,0
+MCRB.US,D,20250715,000000,14.92,15.5,14.2238,14.67,167436,0
+MCRB.US,D,20250716,000000,14.7,14.765,13.84,13.97,90831,0
+MCRB.US,D,20250717,000000,13.9,14.507,13.19,14.08,49546,0
+MCRB.US,D,20250718,000000,14.56,14.7784,14.04,14.07,86224,0
+MCRB.US,D,20250721,000000,14.07,14.68,13.7995,13.85,75119,0
+MCRB.US,D,20250722,000000,13.64,13.7,11.15,12.39,275164,0
+MCRB.US,D,20250723,000000,13,13.2,12.5,13.09,168981,0
+MCRB.US,D,20250724,000000,13.08,13.67,12.69,13.4,77320,0
+MCRB.US,D,20250725,000000,13.49,15.41,13.32,14.53,247719,0
+MCRB.US,D,20250728,000000,15,15.0704,13.15,13.24,142966,0
+MCRB.US,D,20250729,000000,13.27,13.5534,12.15,12.15,71900,0
+MCRB.US,D,20250730,000000,12.24,14.4,12.24,14.4,125021,0
+MCRB.US,D,20250731,000000,14.39,15.4034,14.01,14.26,116800,0
+MCRB.US,D,20250801,000000,14,14.1,13.3804,13.99,47064,0
+MCRB.US,D,20250804,000000,14,14.85,13.7801,14.78,83419,0
+MCRB.US,D,20250805,000000,14.65,15.38,14.11,14.28,147475,0
+MCRB.US,D,20250806,000000,14.15,15.45,13.51,13.785,116560,0
+MCRB.US,D,20250807,000000,14.19,15.96,14.19,15.29,289297,0
+MCRB.US,D,20250808,000000,15.05,15.5477,14.09,14.21,105269,0
+MCRB.US,D,20250811,000000,14.06,15.841,14.06,14.53,122719,0
+MCRB.US,D,20250812,000000,14.82,15.44,14.36,15.44,82993,0
+MCRB.US,D,20250813,000000,15.42,15.99,15.14,15.97,99730,0
+MCRB.US,D,20250814,000000,15.76,17.52,15.76,16.86,208905,0
+MCRB.US,D,20250815,000000,17.01,17.175,16.49,16.69,55505,0
+MCRB.US,D,20250818,000000,16.65,18.12,15.79,17.69,188579,0
+MCRB.US,D,20250819,000000,17.85,17.85,16.25,16.25,98342,0
+MCRB.US,D,20250820,000000,16.28,18.12,16.28,17.94,130159,0
+MCRB.US,D,20250821,000000,18.27,19,17.57,18.32,126540,0
+MCRB.US,D,20250822,000000,18.26,19.5899,18.26,19.44,167885,0
+MCRB.US,D,20250825,000000,19.165,19.41,18.125,19.23,69765,0
+MCRB.US,D,20250826,000000,19.27,20.59,19.15,19.35,194610,0
+MCRB.US,D,20250827,000000,19,19.88,18.8588,18.88,89711,0
+MCRB.US,D,20250828,000000,18.75,19.12,18.4416,18.99,84134,0
+MCRB.US,D,20250829,000000,18.9,19.21,18.43,18.94,37990,0
+MCRB.US,D,20250902,000000,18.75,19.87,18.75,19.52,95779,0
+MCRB.US,D,20250903,000000,19.28,19.85,18.355,18.5,105351,0
+MCRB.US,D,20250904,000000,18.17,19.04,17.82,18.8,81122,0
+MCRB.US,D,20250905,000000,18.64,19.69,18.6,19.36,91159,0
+MCRB.US,D,20250908,000000,23.85,24.6651,21,22.85,1006553,0
+MCRB.US,D,20250909,000000,23.47,23.95,17.47,18.645,759798,0
+MCRB.US,D,20250910,000000,19,19.9071,17,17.59,431231,0
+MCRB.US,D,20250911,000000,17.83,18.69,17.17,17.57,306562,0
+MCRB.US,D,20250912,000000,17.27,17.75,14.22,15.91,809719,0
+MCRB.US,D,20250915,000000,15.81,16.25,15.26,15.69,151728,0
+MCRB.US,D,20250916,000000,15.81,17.42,15.69,17.4,154367,0
+MCRB.US,D,20250917,000000,17.5,17.99,16.88,17.61,106216,0
+MCRB.US,D,20250918,000000,17.84,18.25,16.8272,18.03,102214,0
+MCRB.US,D,20250919,000000,18.21,18.78,16.85,17.45,205420,0
+MCRB.US,D,20250922,000000,17.05,17.25,16.36,16.52,92759,0
+MCRB.US,D,20250923,000000,16.41,17.75,15.81,17.56,213064,0
+MCRB.US,D,20250924,000000,17.89,19.85,17.1,19.39,376709,0
+MCRB.US,D,20250925,000000,19.03,19.9,18.4198,18.9,67589,0
+MCRB.US,D,20250926,000000,18.98,19.03,18.4027,18.93,54937,0
+MCRB.US,D,20250929,000000,18.99,19.97,18.64,18.69,76488,0
+MCRB.US,D,20250930,000000,18.86,19.69,18.1788,19.24,111653,0
+MCRB.US,D,20251001,000000,20,21.41,19.36,20.5,151977,0
+MCRB.US,D,20251002,000000,20.87,21.21,20.17,21.04,92114,0
+MCRB.US,D,20251003,000000,21.35,22,19.135,20.59,264936,0
+MCRB.US,D,20251006,000000,20.5,21,20.025,21,50702,0
+MCRB.US,D,20251007,000000,21.1,21.665,20.09,20.09,148017,0
+MCRB.US,D,20251008,000000,20,20.2471,19.3,19.64,73056,0
+MCRB.US,D,20251009,000000,19.45,20,19.41,19.5,61960,0
+MCRB.US,D,20251010,000000,19.6,20.02,18.54,19.12,83866,0
+MCRB.US,D,20251013,000000,19.5,20,18.78,19.23,107272,0
+MCRB.US,D,20251014,000000,19.45,20.19,19.2,19.7,161877,0
+MCRB.US,D,20251015,000000,19.699,20.85,19.17,19.7,108785,0
+MCRB.US,D,20251016,000000,20.04,20.85,19.11,19.26,93615,0
+MCRB.US,D,20251017,000000,19.3,19.3,18.72,18.91,79422,0
+MCRB.US,D,20251020,000000,20.06,20.06,18.45,18.52,99703,0
+MCRB.US,D,20251021,000000,18.9,19.25,18.25,18.755,96328,0
+MCRB.US,D,20251022,000000,18.81,19.3,17.63,18.16,72790,0
+MCRB.US,D,20251023,000000,18.25,18.46,17.6027,17.73,50583,0
+MCRB.US,D,20251024,000000,17.78,18.2098,17.5,17.85,65930,0
+MCRB.US,D,20251027,000000,18.36,18.379,16.925,17.17,71393,0
+MCRB.US,D,20251028,000000,17.01,17.3974,16.75,17.16,76493,0
+MCRB.US,D,20251029,000000,16.9,17.37,16.516,16.89,106031,0
+MCRB.US,D,20251030,000000,16.69,17.15,15.51,15.78,188104,0
+MCRB.US,D,20251031,000000,15.99,16.72,15.69,16.1,45006,0
+MCRB.US,D,20251103,000000,16.05,16.66,15.08,15.24,112159,0
+MCRB.US,D,20251104,000000,15.13,15.34,13.75,13.75,182036,0
+MCRB.US,D,20251105,000000,13.7,13.9,12.4764,12.7,149080,0
+MCRB.US,D,20251106,000000,12.86,14.35,12.75,13.86,103381,0
+MCRB.US,D,20251107,000000,13.93,14.27,13.5,14.02,32913,0
+MCRB.US,D,20251110,000000,14.17,14.59,14,14.05,28930,0
+MCRB.US,D,20251111,000000,14.08,15.04,14.06,14.9,63137,0
+MCRB.US,D,20251112,000000,14.85,16.3,14.85,16.01,111704,0
+MCRB.US,D,20251113,000000,15.78,16.87,15.78,16.765,95692,0
+MCRB.US,D,20251114,000000,16.43,17.81,16.43,16.66,102759,0
+MCRB.US,D,20251117,000000,17.3,21.815,17.3,21.64,788469,0
+MCRB.US,D,20251118,000000,18.81,25.85,18.29,24.71,891223,0
+MCRB.US,D,20251119,000000,23.79,29.65,23.5643,28.63,957236,0
+MCRB.US,D,20251120,000000,29.98,29.98,16.41,21.7,1822318,0
+MCRB.US,D,20251121,000000,20.3,20.3,16.41,17.71,472079,0
+MCRB.US,D,20251124,000000,17.65,18.27,16.3001,16.97,181086,0
+MCRB.US,D,20251125,000000,16.97,17.5999,16.5379,16.92,92073,0
+MCRB.US,D,20251126,000000,16.9,17.27,16.51,16.87,140321,0
+MCRB.US,D,20251128,000000,17.08,18.4,16.745,17.99,169663,0
+MCRB.US,D,20251201,000000,17.5,18.86,17,17.34,76820,0
+MCRB.US,D,20251202,000000,16.96,18,16.6138,16.7,81518,0
+MCRB.US,D,20251203,000000,16.96,17.95,16.8689,17.44,105449,0
+MCRB.US,D,20251204,000000,17.5,17.9,16.8,17.9,116026,0
+MCRB.US,D,20251205,000000,17.78,17.9,16.53,16.66,90152,0
+MCRB.US,D,20251208,000000,16.87,17.42,16.6,17.18,112841,0
+MCRB.US,D,20251209,000000,17.03,17.52,16.55,16.78,95809,0
+MCRB.US,D,20251210,000000,16.74,17.12,16.5,16.98,104651,0
+MCRB.US,D,20251211,000000,17.08,17.3,16.945,17.16,68285,0
+MCRB.US,D,20251212,000000,17.27,17.9,16.89,16.94,44908,0
+MCRB.US,D,20251215,000000,17.02,17.45,15.68,15.9,114427,0
+MCRB.US,D,20251216,000000,16,16.625,15.9,16.2,52878,0
+MCRB.US,D,20251217,000000,16.33,16.33,15.35,15.44,90272,0
+MCRB.US,D,20251218,000000,15.69,15.84,15.1,15.28,59989,0
+MCRB.US,D,20251219,000000,15.22,15.7882,14.03,14.98,169671,0
+MCRB.US,D,20251222,000000,14.98,15.28,14.455,14.63,73421,0
+MCRB.US,D,20251223,000000,14.65,15.2499,14.485,15,52275,0
+MCRB.US,D,20251224,000000,15,15.4072,14.96,15.3,15170,0
+MCRB.US,D,20251226,000000,15.21,15.285,14.65,14.65,34614,0
+MCRB.US,D,20251229,000000,14.63,15.15,14.01,14.92,104527,0
+MCRB.US,D,20251230,000000,15,15,14.35,14.44,46042,0
+MCRB.US,D,20251231,000000,14.65,15.085,14.65,14.88,54250,0
+MCRB.US,D,20260102,000000,15.11,15.16,14.75,15.15,26369,0
+MCRB.US,D,20260105,000000,15.3,15.39,14.5,15.19,53602,0
+MCRB.US,D,20260106,000000,15.01,16.0263,15.01,15.55,40397,0
+MCRB.US,D,20260107,000000,15.46,16.295,15.46,15.86,28213,0
+MCRB.US,D,20260108,000000,15.6,16.05,15.1111,15.45,28917,0
+MCRB.US,D,20260109,000000,15.43,15.68,15.03,15.65,22833,0
+MCRB.US,D,20260112,000000,15.5,16,14.9,15.84,96790,0
+MCRB.US,D,20260113,000000,15.75,15.97,15.0344,15.97,47900,0
+MCRB.US,D,20260114,000000,16,16.42,15.75,16.08,66709,0
+MCRB.US,D,20260115,000000,16,16.265,15,15.18,60238,0
+MCRB.US,D,20260116,000000,15.13,16.05,15.07,15.96,46000,0
+MCRB.US,D,20260120,000000,15.6,15.6,15,15.06,42798,0
+MCRB.US,D,20260121,000000,15.24,15.33,14.53,15.05,34501,0
+MCRB.US,D,20260122,000000,15,15.81,15,15.4,38590,0
+MCRB.US,D,20260123,000000,15.25,15.435,14.5,15.05,38825,0
+MCRB.US,D,20260126,000000,15,15.86,14.9,15.63,74438,0
+MCRB.US,D,20260127,000000,15.59,15.9,15.01,15.44,16835,0
+MCRB.US,D,20260128,000000,15.64,15.64,15,15.14,19118,0
+MCRB.US,D,20260129,000000,15.24,15.28,14.96,15.28,17301,0
+MCRB.US,D,20260130,000000,15.05,15.16,14.41,14.92,48872,0
+MCRB.US,D,20260202,000000,15.06,16.115,14.84,15.15,52612,0
+MCRB.US,D,20260203,000000,15.536,15.536,14.88,15.4,31245,0
+MCRB.US,D,20260204,000000,14.92,15.23,12.99,13.63,237822,0
+MCRB.US,D,20260205,000000,14.02,14.31,13.2,13.4,75075,0
+MCRB.US,D,20260206,000000,13.5,14.32,13.5,13.96,63894,0
+MCRB.US,D,20260209,000000,14,14.69,13.78,14.63,26971,0
+MCRB.US,D,20260210,000000,14.55,14.65,14.06,14.31,23399,0
+MCRB.US,D,20260211,000000,14.49,14.49,13.585,14.09,36326,0
+MCRB.US,D,20260212,000000,10.04,10.96,8.0033,8.22,693273,0
+MCRB.US,D,20260213,000000,8.81,9.97,8.375,8.47,315496,0
+MCRB.US,D,20260217,000000,8.47,8.65,7.8501,8.28,61228,0
+MCRB.US,D,20260218,000000,8.17,9.37,7.95,8.24,121862,0
diff --git a/daily/us/nasdaq stocks/2/mcta.us.txt b/daily/us/nasdaq stocks/2/mcta.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7b68a36ba3d3446a3f988979b11eaa5b64409fb0
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mcta.us.txt	
@@ -0,0 +1,17 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MCTA.US,D,20251021,000000,4.59,8.21,4.3,7,4218742,0
+MCTA.US,D,20251022,000000,5.34,6.96,5.34,6.2,792529,0
+MCTA.US,D,20251023,000000,6.258,7,5.97,7,143018,0
+MCTA.US,D,20251024,000000,7.11,8.4499,7.08,7.41,570425,0
+MCTA.US,D,20251027,000000,7.9,9.67,7.65,9.67,357880,0
+MCTA.US,D,20251028,000000,9.6,14.42,9.2,14.21,1049482,0
+MCTA.US,D,20251029,000000,14.17,20.8,13.0701,19.14,643963,0
+MCTA.US,D,20251030,000000,19.12,31.24,18.5,27.76,752396,0
+MCTA.US,D,20251031,000000,27.8,28,22.96,23.5,564730,0
+MCTA.US,D,20251103,000000,24.64,24.88,22.22,22.49,100968,0
+MCTA.US,D,20251104,000000,22.5,24.25,21.85,22.02,108126,0
+MCTA.US,D,20251105,000000,22.12,23.96,21.71,22.6,82293,0
+MCTA.US,D,20251106,000000,23.39,23.5,19.01,20.66,87469,0
+MCTA.US,D,20251107,000000,20.74,22.5464,20.62,22.1,94083,0
+MCTA.US,D,20251110,000000,23.18,27.68,23.14,27.5,174018,0
+MCTA.US,D,20251111,000000,28.35,31.7,25.9,29.355,4251392,0
diff --git a/daily/us/nasdaq stocks/2/mdlz.us.txt b/daily/us/nasdaq stocks/2/mdlz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0b57120ad880bb3824e43a934fb0b270140ed8cc
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mdlz.us.txt	
@@ -0,0 +1,4876 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MDLZ.US,D,20061002,000000,19.1711,19.1929,18.9716,18.9815,2679737.6314297,0
+MDLZ.US,D,20061003,000000,19.0516,19.1543,18.9469,18.9944,2574002.8338577,0
+MDLZ.US,D,20061004,000000,18.9469,19.2215,18.857,19.1494,4294102.9475198,0
+MDLZ.US,D,20061005,000000,19.1267,19.2274,18.9815,19.0576,2684723.7369846,0
+MDLZ.US,D,20061006,000000,19.0852,19.3371,18.9667,19.182,2918950.221603,0
+MDLZ.US,D,20061009,000000,19.0852,19.269,18.9578,19.2028,2400986.4897156,0
+MDLZ.US,D,20061010,000000,19.2334,19.3756,19.0694,19.3756,3222888.0301178,0
+MDLZ.US,D,20061011,000000,19.3697,19.3697,19.2334,19.3005,2689957.8823081,0
+MDLZ.US,D,20061012,000000,19.3045,19.7184,19.2502,19.3934,3102431.8191707,0
+MDLZ.US,D,20061013,000000,19.4102,19.4664,19.1494,19.2334,2328587.2246521,0
+MDLZ.US,D,20061016,000000,19.1711,19.3045,19.1435,19.2748,2710764.8754783,0
+MDLZ.US,D,20061017,000000,19.1267,19.2748,19.028,19.1711,1632982.472445,0
+MDLZ.US,D,20061018,000000,19.1929,19.263,19.1385,19.1662,2653094.1106405,0
+MDLZ.US,D,20061019,000000,19.0328,19.2392,18.9341,19.186,3327528.4154858,0
+MDLZ.US,D,20061020,000000,19.1069,19.1435,18.9944,19.0852,2488343.0590364,0
+MDLZ.US,D,20061023,000000,19.1307,19.5821,19.1267,19.5208,6071023.4039555,0
+MDLZ.US,D,20061024,000000,18.8472,19.1435,18.1498,19.0131,12310810.029325,0
+MDLZ.US,D,20061025,000000,18.9469,19.1494,18.5261,19.0012,11271719.805397,0
+MDLZ.US,D,20061026,000000,18.9775,18.9815,18.4985,18.5459,4515305.8256697,0
+MDLZ.US,D,20061027,000000,18.4719,18.7227,18.4353,18.6052,3392750.725772,0
+MDLZ.US,D,20061030,000000,18.5093,18.6793,18.4817,18.6664,1657557.6452852,0
+MDLZ.US,D,20061031,000000,18.6052,18.6793,18.456,18.4985,2508913.1489173,0
+MDLZ.US,D,20061101,000000,18.5261,18.6773,18.4441,18.4777,3070676.6543315,0
+MDLZ.US,D,20061102,000000,18.4777,18.5035,18.3474,18.5035,2687405.6037084,0
+MDLZ.US,D,20061103,000000,18.5617,18.5884,18.2367,18.2605,4457390.0582849,0
+MDLZ.US,D,20061106,000000,18.3365,18.384,18.2367,18.3582,2894853.9173774,0
+MDLZ.US,D,20061107,000000,18.3582,18.5834,18.3266,18.4887,2621823.8888593,0
+MDLZ.US,D,20061108,000000,18.0026,18.5666,18.0026,18.4777,3792080.5797069,0
+MDLZ.US,D,20061109,000000,18.4777,18.6052,18.3306,18.3632,1624098.599096,0
+MDLZ.US,D,20061110,000000,18.4106,18.5261,18.3533,18.4175,1554745.6673552,0
+MDLZ.US,D,20061113,000000,18.5035,18.7405,18.3898,18.7139,3163023.3788359,0
+MDLZ.US,D,20061114,000000,18.7139,18.9529,18.6496,18.9529,3271798.4352873,0
+MDLZ.US,D,20061115,000000,18.9529,19.0635,18.864,18.9844,3422434.5054407,0
+MDLZ.US,D,20061116,000000,19.0852,19.2028,18.9341,19.1435,2934523.0694496,0
+MDLZ.US,D,20061117,000000,19.0328,19.1197,18.94,19.0635,2742645.5788127,0
+MDLZ.US,D,20061120,000000,18.9578,19.1929,18.9578,19.1197,1781667.6338867,0
+MDLZ.US,D,20061121,000000,19.018,19.1139,18.8422,18.8422,2146563.4934803,0
+MDLZ.US,D,20061122,000000,18.7869,19.0516,18.7454,18.9904,2157640.2408661,0
+MDLZ.US,D,20061124,000000,18.9944,19.263,18.8936,18.9163,1379895.853739,0
+MDLZ.US,D,20061127,000000,18.9578,18.9637,18.5153,18.5775,4384872.3415768,0
+MDLZ.US,D,20061128,000000,18.4441,19.0328,18.4441,18.4887,2806641.8639564,0
+MDLZ.US,D,20061129,000000,18.6052,18.8037,18.5261,18.7227,2767096.225565,0
+MDLZ.US,D,20061130,000000,18.6269,18.9075,18.6269,18.8472,2374701.3610821,0
+MDLZ.US,D,20061201,000000,18.9015,19.0131,18.7139,18.8699,2161651.3982689,0
+MDLZ.US,D,20061204,000000,18.9113,18.9815,18.777,18.9469,1955900.8915065,0
+MDLZ.US,D,20061205,000000,18.9815,19.0743,18.8867,18.9529,2297683.4942843,0
+MDLZ.US,D,20061206,000000,18.9163,19.0072,18.8037,18.8146,1996054.9866366,0
+MDLZ.US,D,20061207,000000,18.857,18.9529,18.4985,18.5716,3330933.1409642,0
+MDLZ.US,D,20061208,000000,18.6052,18.8748,18.54,18.8204,1799672.283874,0
+MDLZ.US,D,20061211,000000,18.8254,18.9341,18.7177,18.7928,1932540.6073293,0
+MDLZ.US,D,20061212,000000,18.857,19.1435,18.8204,19.1139,2202171.9848124,0
+MDLZ.US,D,20061213,000000,19.1139,19.2156,18.9281,18.9529,2148510.3525628,0
+MDLZ.US,D,20061214,000000,18.9341,19.2502,18.9341,19.1307,2525820.3494789,0
+MDLZ.US,D,20061215,000000,19.1771,19.3272,19.102,19.1978,2623768.7231276,0
+MDLZ.US,D,20061218,000000,19.1543,19.3321,19.1307,19.2215,1729710.8953945,0
+MDLZ.US,D,20061219,000000,19.3647,19.3697,19.0576,19.1711,1447673.4798467,0
+MDLZ.US,D,20061220,000000,19.1771,19.4556,19.1662,19.4052,2487616.150653,0
+MDLZ.US,D,20061221,000000,19.4052,19.5821,19.3371,19.3697,1995445.5174906,0
+MDLZ.US,D,20061222,000000,19.2798,19.3272,19.1385,19.2087,1040916.6065513,0
+MDLZ.US,D,20061226,000000,19.1435,19.2798,19.0072,19.2215,1199699.5175979,0
+MDLZ.US,D,20061227,000000,19.2087,19.3835,19.0743,19.0743,3125547.1008007,0
+MDLZ.US,D,20061228,000000,19.0783,19.263,19.0328,19.1385,1749057.9973545,0
+MDLZ.US,D,20061229,000000,19.102,19.2274,19.0694,19.1929,9012482.4752642,0
+MDLZ.US,D,20070103,000000,19.1929,19.3598,18.9696,19.1494,2841810.8659389,0
+MDLZ.US,D,20070104,000000,18.8472,19.182,18.8204,19.1345,3304773.5508258,0
+MDLZ.US,D,20070105,000000,19.1385,19.1385,18.7355,18.9163,2965308.3481728,0
+MDLZ.US,D,20070108,000000,18.9223,18.9223,18.7355,18.7928,2149971.2561803,0
+MDLZ.US,D,20070109,000000,18.8146,18.94,18.7405,18.8936,1936187.298133,0
+MDLZ.US,D,20070110,000000,18.8748,19.4052,18.7681,19.3045,6648120.8291125,0
+MDLZ.US,D,20070111,000000,19.3045,19.4556,19.0635,19.2392,5375660.6170738,0
+MDLZ.US,D,20070112,000000,19.2462,19.4664,19.1929,19.2502,2791797.9493077,0
+MDLZ.US,D,20070116,000000,19.2334,19.3163,19.102,19.2274,1995079.0260772,0
+MDLZ.US,D,20070117,000000,19.257,19.2857,18.94,18.9578,2300607.3263335,0
+MDLZ.US,D,20070118,000000,18.9637,19.2215,18.782,19.0072,2659906.5988189,0
+MDLZ.US,D,20070119,000000,19.0694,19.2392,18.9529,19.1593,2422763.3690019,0
+MDLZ.US,D,20070122,000000,19.1069,19.3993,19.0783,19.3114,4449720.0611918,0
+MDLZ.US,D,20070123,000000,19.263,19.4971,18.9113,18.9844,7076534.1052349,0
+MDLZ.US,D,20070124,000000,18.9844,19.0911,18.8146,18.8422,3094765.8717064,0
+MDLZ.US,D,20070125,000000,18.8867,19.018,18.6664,18.6901,3842206.8859467,0
+MDLZ.US,D,20070126,000000,18.6269,18.8304,18.4599,18.5716,5268950.8713497,0
+MDLZ.US,D,20070129,000000,18.3948,18.9844,18.2841,18.9113,4354208.5517199,0
+MDLZ.US,D,20070130,000000,18.8472,18.8699,18.5093,18.7296,6248789.9627704,0
+MDLZ.US,D,20070131,000000,18.5942,18.9281,18.3533,18.777,9147054.6800696,0
+MDLZ.US,D,20070201,000000,18.777,18.8096,18.1498,18.2486,9454763.7054761,0
+MDLZ.US,D,20070202,000000,18.3177,18.3306,18.1241,18.3019,4912445.8427894,0
+MDLZ.US,D,20070205,000000,18.4066,18.4175,18.0234,18.0451,4513118.013669,0
+MDLZ.US,D,20070206,000000,17.977,18.219,17.8633,18.1063,3848773.3591709,0
+MDLZ.US,D,20070207,000000,18.0234,18.134,17.977,18.0737,3534498.8729474,0
+MDLZ.US,D,20070208,000000,17.9878,18.0076,17.6668,17.731,7133843.4406954,0
+MDLZ.US,D,20070209,000000,17.7982,18.2545,17.7715,18.0501,6478509.2104487,0
+MDLZ.US,D,20070212,000000,18.1439,18.6841,18.0737,18.4501,6814723.5735207,0
+MDLZ.US,D,20070213,000000,18.384,18.6961,18.295,18.5775,5194626.0077551,0
+MDLZ.US,D,20070214,000000,18.378,18.5568,18.3424,18.5153,3654751.5900435,0
+MDLZ.US,D,20070215,000000,18.4599,18.5775,18.3266,18.3997,3749736.6477614,0
+MDLZ.US,D,20070216,000000,18.3997,18.8096,18.372,18.7928,4409448.5268242,0
+MDLZ.US,D,20070220,000000,18.6595,18.7513,17.9878,18.2081,9669761.5397792,0
+MDLZ.US,D,20070221,000000,18.1755,18.1814,17.8585,17.9819,4943232.1339197,0
+MDLZ.US,D,20070222,000000,18.0837,18.1498,17.8831,17.89,3292487.9892201,0
+MDLZ.US,D,20070223,000000,18.0837,18.0837,17.7122,17.8831,2348300.8180255,0
+MDLZ.US,D,20070226,000000,17.8831,18.0076,17.811,17.89,2900844.3308938,0
+MDLZ.US,D,20070227,000000,18.0234,18.0401,17.2045,17.252,4619336.7418917,0
+MDLZ.US,D,20070228,000000,17.3201,17.731,16.8578,17.167,6615756.1951273,0
+MDLZ.US,D,20070301,000000,17.1028,17.5176,16.9853,17.4061,5300032.7853881,0
+MDLZ.US,D,20070302,000000,17.4239,17.4792,17.084,17.1295,3986390.8848916,0
+MDLZ.US,D,20070305,000000,16.9902,17.1937,16.7689,17.0011,5115884.0114629,0
+MDLZ.US,D,20070306,000000,17.1295,17.3596,17.0011,17.331,5323584.4145296,0
+MDLZ.US,D,20070307,000000,17.3448,17.3636,16.7818,16.8342,7167912.9684378,0
+MDLZ.US,D,20070308,000000,16.8845,17.1097,16.8025,16.845,3922510.014171,0
+MDLZ.US,D,20070309,000000,16.852,17.0129,16.7877,16.9418,6692897.5756058,0
+MDLZ.US,D,20070312,000000,16.9557,17.2866,16.9141,17.1621,10419516.916923,0
+MDLZ.US,D,20070313,000000,17.0169,17.079,16.5694,16.6296,14666041.787173,0
+MDLZ.US,D,20070314,000000,16.6296,16.68,16.1032,16.2366,24935290.137764,0
+MDLZ.US,D,20070315,000000,16.1546,16.6406,16.1329,16.4518,14446665.291647,0
+MDLZ.US,D,20070316,000000,16.4104,16.4518,16.3285,16.36,11749528.429748,0
+MDLZ.US,D,20070319,000000,16.4934,16.7028,16.2632,16.6129,14381019.795144,0
+MDLZ.US,D,20070320,000000,16.6919,16.9715,16.5882,16.9299,11014256.550283,0
+MDLZ.US,D,20070321,000000,16.9359,16.9467,16.7818,16.8578,9326384.395631,0
+MDLZ.US,D,20070322,000000,16.9418,17.1621,16.8342,17.1295,10648144.789619,0
+MDLZ.US,D,20070323,000000,17.2223,17.3636,17.0752,17.2045,12329786.590243,0
+MDLZ.US,D,20070326,000000,17.2638,17.2964,17.1028,17.1492,8208830.5873963,0
+MDLZ.US,D,20070327,000000,17.1492,17.1492,16.9557,17.0445,6946945.9811701,0
+MDLZ.US,D,20070328,000000,16.9655,17.0169,16.7531,16.9211,10929572.73602,0
+MDLZ.US,D,20070329,000000,16.926,17.09,16.8272,16.9517,8988813.4068852,0
+MDLZ.US,D,20070330,000000,16.8964,17.09,16.7205,17.0228,39481791.942523,0
+MDLZ.US,D,20070402,000000,17.007,17.007,16.281,16.5882,61008241.16658,0
+MDLZ.US,D,20070403,000000,16.4874,16.5437,16.281,16.3107,71245208.912983,0
+MDLZ.US,D,20070404,000000,16.2366,16.7659,16.2276,16.5201,64480602.534037,0
+MDLZ.US,D,20070405,000000,16.4262,17.0445,16.4144,16.9803,72679017.475962,0
+MDLZ.US,D,20070409,000000,16.8164,17.0752,16.7028,16.8342,34471244.852596,0
+MDLZ.US,D,20070410,000000,16.8272,16.9211,16.5329,16.7976,44372921.551312,0
+MDLZ.US,D,20070411,000000,16.7689,17.246,16.6129,17.2164,49540775.46256,0
+MDLZ.US,D,20070412,000000,17.4239,17.6085,17.3596,17.4525,40019385.237985,0
+MDLZ.US,D,20070413,000000,17.5236,17.6944,17.3991,17.6391,27619050.063075,0
+MDLZ.US,D,20070416,000000,17.7458,17.7567,17.5443,17.6155,33604347.88574,0
+MDLZ.US,D,20070417,000000,17.4683,17.7192,17.3596,17.6905,22845722.133506,0
+MDLZ.US,D,20070418,000000,17.7458,17.7458,17.2964,17.3596,28133282.061953,0
+MDLZ.US,D,20070419,000000,17.5028,17.6905,17.3182,17.6668,35365951.633356,0
+MDLZ.US,D,20070420,000000,17.8683,17.8989,17.7122,17.7913,36952702.530133,0
+MDLZ.US,D,20070423,000000,17.7014,17.9344,17.6599,17.8585,20601210.266376,0
+MDLZ.US,D,20070424,000000,17.8801,18.0401,17.8742,17.9612,24976647.985077,0
+MDLZ.US,D,20070425,000000,17.9612,18.1241,17.9187,17.9967,17331336.417214,0
+MDLZ.US,D,20070426,000000,17.7626,18.1063,17.7626,18.0451,22426477.217161,0
+MDLZ.US,D,20070427,000000,17.7982,18.0501,17.7982,18.0451,19509655.075533,0
+MDLZ.US,D,20070430,000000,18.0234,18.1123,17.972,17.9967,22037650.075719,0
+MDLZ.US,D,20070501,000000,18.0026,18.0431,17.9078,18.0076,24009640.142753,0
+MDLZ.US,D,20070502,000000,18.0451,18.0619,17.8633,17.896,25981951.142877,0
+MDLZ.US,D,20070503,000000,17.896,17.9967,17.6441,17.6539,20499742.765234,0
+MDLZ.US,D,20070504,000000,17.8249,17.9187,17.6155,17.8535,15676125.531863,0
+MDLZ.US,D,20070507,000000,17.7982,17.8801,17.7073,17.7458,19320482.736985,0
+MDLZ.US,D,20070508,000000,17.6155,17.7458,17.4297,17.5591,15748933.809443,0
+MDLZ.US,D,20070509,000000,17.5028,17.651,17.484,17.6273,17399925.993911,0
+MDLZ.US,D,20070510,000000,17.6273,17.6796,17.4574,17.4792,15360228.156866,0
+MDLZ.US,D,20070511,000000,17.4525,17.5118,17.3596,17.484,33042788.886585,0
+MDLZ.US,D,20070514,000000,17.484,17.5295,17.4475,17.4792,24434062.509618,0
+MDLZ.US,D,20070515,000000,17.3557,17.5552,17.3398,17.5295,20757827.638382,0
+MDLZ.US,D,20070516,000000,17.5118,17.6441,17.4742,17.6223,21451189.908598,0
+MDLZ.US,D,20070517,000000,17.5957,17.7666,17.5651,17.6905,17653822.538392,0
+MDLZ.US,D,20070518,000000,17.7458,17.8189,17.6796,17.8041,16569475.686949,0
+MDLZ.US,D,20070521,000000,17.7408,17.89,17.6905,17.8465,21376469.193781,0
+MDLZ.US,D,20070522,000000,17.8801,18.0343,17.8465,17.9286,22418327.339046,0
+MDLZ.US,D,20070523,000000,17.9878,18.0026,17.8801,17.9187,20024657.516304,0
+MDLZ.US,D,20070524,000000,17.8535,18.0234,17.7982,17.9819,20425447.261449,0
+MDLZ.US,D,20070525,000000,17.9819,18.0679,17.9454,18.0185,16865829.552985,0
+MDLZ.US,D,20070529,000000,18.0185,18.1004,17.9454,18.0185,15832105.087318,0
+MDLZ.US,D,20070530,000000,17.8801,18.1241,17.8742,18.1182,20695055.353566,0
+MDLZ.US,D,20070531,000000,18.1498,18.5834,18.1123,18.1952,32869358.467889,0
+MDLZ.US,D,20070601,000000,18.3306,18.5202,18.2841,18.5093,18665227.474502,0
+MDLZ.US,D,20070604,000000,18.4284,18.5884,18.3365,18.5568,13450151.853325,0
+MDLZ.US,D,20070605,000000,18.4817,18.5884,18.378,18.5261,19024090.399476,0
+MDLZ.US,D,20070606,000000,18.4175,18.5508,18.3681,18.4719,22376849.015273,0
+MDLZ.US,D,20070607,000000,18.4777,18.782,18.3424,18.618,24044933.670824,0
+MDLZ.US,D,20070608,000000,18.6052,18.7355,18.4224,18.5568,27034969.05292,0
+MDLZ.US,D,20070611,000000,18.5508,18.6841,18.4817,18.5617,18534545.95064,0
+MDLZ.US,D,20070612,000000,18.5508,18.6437,18.4599,18.5568,17068764.55527,0
+MDLZ.US,D,20070613,000000,18.4817,19.018,18.4817,18.9578,33798355.481166,0
+MDLZ.US,D,20070614,000000,18.9578,19.0961,18.6664,19.0447,25075384.011542,0
+MDLZ.US,D,20070615,000000,19.0447,19.1385,18.9281,18.9844,18476738.510828,0
+MDLZ.US,D,20070618,000000,18.9844,19.182,18.8422,18.8807,19729561.060035,0
+MDLZ.US,D,20070619,000000,18.7988,18.864,18.5834,18.6328,23108345.628217,0
+MDLZ.US,D,20070620,000000,18.6328,18.6901,18.4402,18.5301,21009496.88698,0
+MDLZ.US,D,20070621,000000,18.4817,20.0039,18.4175,19.7579,81887628.539776,0
+MDLZ.US,D,20070622,000000,19.7351,19.7351,19.4102,19.4922,32777525.033845,0
+MDLZ.US,D,20070625,000000,19.4704,19.5771,19.1139,19.1494,23277178.70573,0
+MDLZ.US,D,20070626,000000,19.1435,19.1543,18.7227,18.7869,24507872.057938,0
+MDLZ.US,D,20070627,000000,18.618,19.3223,18.612,19.2156,26855450.017208,0
+MDLZ.US,D,20070628,000000,19.0398,19.2502,18.9815,19.018,16280521.505279,0
+MDLZ.US,D,20070629,000000,19.0328,19.2215,18.857,18.9578,17444047.712933,0
+MDLZ.US,D,20070702,000000,19.1345,19.1435,18.777,19.1069,12386036.947752,0
+MDLZ.US,D,20070703,000000,18.8363,18.9281,18.5508,18.6388,17071327.97035,0
+MDLZ.US,D,20070705,000000,18.5666,18.8204,18.4175,18.5301,18962508.70555,0
+MDLZ.US,D,20070706,000000,18.5775,18.6052,18.3138,18.4106,21801000.900625,0
+MDLZ.US,D,20070709,000000,18.4106,19.102,18.2605,18.8254,45563767.567777,0
+MDLZ.US,D,20070710,000000,18.6713,19.0576,18.4353,18.4985,20333259.484877,0
+MDLZ.US,D,20070711,000000,18.456,18.6713,18.3681,18.4353,13515404.535828,0
+MDLZ.US,D,20070712,000000,18.5459,18.7573,18.4106,18.7139,13093897.901755,0
+MDLZ.US,D,20070713,000000,18.7869,19.8151,18.5775,19.3005,24846098.074154,0
+MDLZ.US,D,20070716,000000,19.2156,19.3756,18.9341,19.102,16271583.974348,0
+MDLZ.US,D,20070717,000000,19.1593,19.3598,19.102,19.2906,13755302.525689,0
+MDLZ.US,D,20070718,000000,19.2857,19.5475,19.0852,19.1929,18886286.590827,0
+MDLZ.US,D,20070719,000000,19.344,19.6097,19.1711,19.5356,15896040.628029,0
+MDLZ.US,D,20070720,000000,19.5208,19.5208,19.018,19.1069,17256104.436751,0
+MDLZ.US,D,20070723,000000,19.1307,19.3371,18.9667,19.1494,11837007.500341,0
+MDLZ.US,D,20070724,000000,19.4102,19.4556,18.622,18.7355,22115629.729374,0
+MDLZ.US,D,20070725,000000,18.7681,18.8748,18.5568,18.7355,18379274.06783,0
+MDLZ.US,D,20070726,000000,18.8204,18.8204,17.7192,17.9819,35456482.099309,0
+MDLZ.US,D,20070727,000000,18.1123,18.3138,17.6223,17.6846,27868355.340817,0
+MDLZ.US,D,20070730,000000,17.7982,18.2891,17.5957,17.737,31823471.954299,0
+MDLZ.US,D,20070731,000000,17.8742,17.8742,17.5118,17.6115,26316899.996925,0
+MDLZ.US,D,20070801,000000,17.7982,17.8535,17.0752,17.4416,38877992.276958,0
+MDLZ.US,D,20070802,000000,17.5552,17.7192,17.2638,17.5028,19642493.026772,0
+MDLZ.US,D,20070803,000000,17.5769,17.7014,17.1779,17.1838,13921401.091302,0
+MDLZ.US,D,20070806,000000,17.3052,17.6539,16.9467,17.5838,20536180.313462,0
+MDLZ.US,D,20070807,000000,17.4633,17.6539,17.3201,17.5118,13453692.241371,0
+MDLZ.US,D,20070808,000000,17.571,17.651,17.2866,17.6273,15973425.998647,0
+MDLZ.US,D,20070809,000000,17.3695,17.4683,16.9141,16.9141,19410219.475679,0
+MDLZ.US,D,20070810,000000,16.8342,17.3823,16.4054,17.2866,21880430.321418,0
+MDLZ.US,D,20070813,000000,17.3557,17.5651,17.2924,17.3182,31319745.705135,0
+MDLZ.US,D,20070814,000000,17.4683,17.7014,17.3557,17.4683,14559699.54527,0
+MDLZ.US,D,20070815,000000,17.4792,17.5552,17.0228,17.0752,12786587.764793,0
+MDLZ.US,D,20070816,000000,17.0228,17.2756,16.4144,16.7531,22616317.744473,0
+MDLZ.US,D,20070817,000000,17.1492,17.1492,16.5882,16.8342,20830873.831659,0
+MDLZ.US,D,20070820,000000,16.8845,17.1295,16.7689,17.0445,12934869.988161,0
+MDLZ.US,D,20070821,000000,16.9615,17.1937,16.8964,17.0129,9969080.7465597,0
+MDLZ.US,D,20070822,000000,17.09,17.2638,17.0228,17.2401,9541639.3813678,0
+MDLZ.US,D,20070823,000000,17.252,17.4119,17.0752,17.2638,7624427.6317452,0
+MDLZ.US,D,20070824,000000,17.3398,17.493,17.1937,17.4742,5455841.2440244,0
+MDLZ.US,D,20070827,000000,17.3636,17.6668,17.3448,17.4297,13613047.162496,0
+MDLZ.US,D,20070828,000000,17.3201,17.3991,17.0692,17.09,10865445.850346,0
+MDLZ.US,D,20070829,000000,17.1097,17.1996,17.0228,17.1621,16291603.314702,0
+MDLZ.US,D,20070830,000000,16.9418,17.4525,16.9418,17.1295,9277730.1294879,0
+MDLZ.US,D,20070831,000000,17.1621,17.4061,17.1295,17.2401,11413225.987247,0
+MDLZ.US,D,20070904,000000,17.2806,17.3497,17.1236,17.2924,13140625.55696,0
+MDLZ.US,D,20070905,000000,17.7567,17.7567,17.4239,17.5295,20847997.687365,0
+MDLZ.US,D,20070906,000000,17.5295,18.0955,17.4525,17.9542,17463197.395485,0
+MDLZ.US,D,20070907,000000,17.5344,17.9286,17.487,17.6846,12104452.078231,0
+MDLZ.US,D,20070910,000000,17.6905,18.0679,17.651,17.89,12305636.628434,0
+MDLZ.US,D,20070911,000000,18.0076,18.2545,17.9394,18.1696,13664062.362275,0
+MDLZ.US,D,20070912,000000,18.134,18.3533,18.0619,18.2269,12616697.734144,0
+MDLZ.US,D,20070913,000000,18.2841,18.4175,18.2229,18.3019,9780970.4231857,0
+MDLZ.US,D,20070914,000000,18.1498,18.3424,18.0955,18.3365,8546051.2832442,0
+MDLZ.US,D,20070917,000000,18.2891,18.3681,18.1558,18.2229,7463104.5909855,0
+MDLZ.US,D,20070918,000000,18.2367,18.4985,18.1755,18.4925,9535312.8486546,0
+MDLZ.US,D,20070919,000000,18.4224,18.6328,18.378,18.4887,9484479.8821757,0
+MDLZ.US,D,20070920,000000,18.4353,18.612,18.3898,18.6052,9206306.8249837,0
+MDLZ.US,D,20070921,000000,18.6269,18.7681,18.6052,18.7405,15251291.11526,0
+MDLZ.US,D,20070924,000000,18.6713,18.7622,18.4985,18.6664,13094142.904302,0
+MDLZ.US,D,20070925,000000,18.5508,18.5666,18.378,18.5093,11092368.829284,0
+MDLZ.US,D,20070926,000000,18.4925,18.5508,18.2605,18.4066,12558280.825186,0
+MDLZ.US,D,20070927,000000,18.4985,18.5568,18.3177,18.5035,10984320.681216,0
+MDLZ.US,D,20070928,000000,18.4501,18.5884,18.384,18.5568,10534979.935464,0
+MDLZ.US,D,20071001,000000,18.5568,18.7177,18.5035,18.6595,7950635.361862,0
+MDLZ.US,D,20071002,000000,18.6595,18.7731,18.5301,18.6437,7908537.4448709,0
+MDLZ.US,D,20071003,000000,18.6269,18.6269,18.3266,18.4402,9094302.189503,0
+MDLZ.US,D,20071004,000000,18.4402,18.4887,18.3582,18.456,7397262.6874811,0
+MDLZ.US,D,20071005,000000,18.4985,18.54,18.2367,18.4441,7397873.1690343,0
+MDLZ.US,D,20071008,000000,18.5261,18.5261,18.2486,18.3217,6186123.9807128,0
+MDLZ.US,D,20071009,000000,18.3079,18.372,18.219,18.3424,9320927.5207192,0
+MDLZ.US,D,20071010,000000,18.2841,18.3898,18.219,18.3079,7080512.8656066,0
+MDLZ.US,D,20071011,000000,18.2663,18.3217,17.9967,18.0283,9672318.880415,0
+MDLZ.US,D,20071012,000000,18.1123,18.2783,18.0679,18.2022,5580149.664441,0
+MDLZ.US,D,20071015,000000,18.1636,18.3079,18.0234,18.0679,9161409.6020314,0
+MDLZ.US,D,20071016,000000,18.0679,18.2545,18.0185,18.0737,7797086.5961389,0
+MDLZ.US,D,20071017,000000,18.2427,18.3079,18.0401,18.14,24719586.655628,0
+MDLZ.US,D,20071018,000000,18.1241,18.2427,17.896,17.9661,7503118.9739194,0
+MDLZ.US,D,20071019,000000,17.9661,18.0401,17.5295,17.5295,11984113.306522,0
+MDLZ.US,D,20071022,000000,17.5078,17.651,17.3764,17.571,6095359.648692,0
+MDLZ.US,D,20071023,000000,17.7122,17.7567,17.484,17.7122,7179709.5373566,0
+MDLZ.US,D,20071024,000000,17.8742,17.8742,17.4574,17.6747,8813667.970361,0
+MDLZ.US,D,20071025,000000,17.6539,17.7715,17.487,17.6155,6447236.9638531,0
+MDLZ.US,D,20071026,000000,17.7192,18.0559,17.5028,17.9078,12009786.941195,0
+MDLZ.US,D,20071029,000000,17.9344,17.977,17.5552,17.737,10878100.940587,0
+MDLZ.US,D,20071030,000000,17.6599,17.6846,17.4574,17.5295,11455550.683456,0
+MDLZ.US,D,20071031,000000,17.6905,17.972,17.6846,17.9661,22082010.722844,0
+MDLZ.US,D,20071101,000000,17.8417,17.9612,17.5769,17.6391,12600630.831574,0
+MDLZ.US,D,20071102,000000,17.6905,17.7458,17.4792,17.651,8385395.418842,0
+MDLZ.US,D,20071105,000000,17.5897,17.9908,17.4792,17.8249,10130853.296125,0
+MDLZ.US,D,20071106,000000,17.7508,17.9819,17.7508,17.9542,10219973.478822,0
+MDLZ.US,D,20071107,000000,17.7666,18.0135,17.6668,17.9246,12524048.299881,0
+MDLZ.US,D,20071108,000000,17.9394,18.0135,17.5957,17.8041,25889489.003949,0
+MDLZ.US,D,20071109,000000,17.6085,17.8742,17.5295,17.5769,17562984.300644,0
+MDLZ.US,D,20071112,000000,17.487,17.7913,17.487,17.5897,10302976.6971,0
+MDLZ.US,D,20071113,000000,17.5897,17.9542,17.5897,17.9246,12634819.823369,0
+MDLZ.US,D,20071114,000000,17.5443,17.9286,17.5443,17.737,12064145.109611,0
+MDLZ.US,D,20071115,000000,17.8041,17.8742,17.2806,17.4061,11529900.857231,0
+MDLZ.US,D,20071116,000000,17.5078,17.5443,17.2698,17.484,12271243.130382,0
+MDLZ.US,D,20071119,000000,17.3349,17.484,17.2579,17.3636,10823669.87885,0
+MDLZ.US,D,20071120,000000,17.2638,17.8604,17.2638,17.7715,14573299.211446,0
+MDLZ.US,D,20071121,000000,17.5897,17.7666,17.5404,17.6441,10218291.87043,0
+MDLZ.US,D,20071123,000000,17.724,17.9878,17.651,17.9819,5200366.3566883,0
+MDLZ.US,D,20071126,000000,17.9454,18.0737,17.7567,17.7567,14294339.513845,0
+MDLZ.US,D,20071127,000000,17.8831,17.9454,17.724,17.8535,11318700.562407,0
+MDLZ.US,D,20071128,000000,17.811,18.2269,17.811,18.1755,10181589.071511,0
+MDLZ.US,D,20071129,000000,18.1004,18.5153,18.0283,18.4599,9367157.0715721,0
+MDLZ.US,D,20071130,000000,18.2841,18.6664,18.1439,18.5775,14845162.946848,0
+MDLZ.US,D,20071203,000000,18.4284,18.6841,18.3217,18.5093,7191513.193126,0
+MDLZ.US,D,20071204,000000,18.3632,18.7296,18.3138,18.4985,8870909.4745378,0
+MDLZ.US,D,20071205,000000,18.3997,18.8146,18.3997,18.7296,37920164.943299,0
+MDLZ.US,D,20071206,000000,18.7227,18.9578,18.5834,18.9281,9929766.9494215,0
+MDLZ.US,D,20071207,000000,18.8096,18.9775,18.6437,18.6496,8701956.9329737,0
+MDLZ.US,D,20071210,000000,18.6664,18.7988,18.6388,18.7227,5399714.400196,0
+MDLZ.US,D,20071211,000000,18.7869,18.8699,18.3582,18.4284,8765188.8506669,0
+MDLZ.US,D,20071212,000000,18.4719,18.8096,18.1498,18.3681,11764458.39901,0
+MDLZ.US,D,20071213,000000,18.2367,18.4501,18.1814,18.3681,7430208.4432101,0
+MDLZ.US,D,20071214,000000,18.2269,18.3138,17.8801,17.9128,8515249.8060056,0
+MDLZ.US,D,20071217,000000,17.7982,17.9078,17.4989,17.5118,11501694.179695,0
+MDLZ.US,D,20071218,000000,17.6698,17.8535,17.3991,17.7715,11530759.378552,0
+MDLZ.US,D,20071219,000000,17.7408,17.9344,17.5897,17.7626,10765605.287604,0
+MDLZ.US,D,20071220,000000,17.8535,17.8742,17.5957,17.6944,9185489.7077414,0
+MDLZ.US,D,20071221,000000,17.8683,17.9878,17.6155,17.8831,14037586.968598,0
+MDLZ.US,D,20071224,000000,17.8417,18.0559,17.8417,17.9512,1748523.4463427,0
+MDLZ.US,D,20071226,000000,17.977,18.0787,17.8367,18.0234,7239925.4939435,0
+MDLZ.US,D,20071227,000000,18.0135,18.0234,17.6796,17.7073,4458465.2347518,0
+MDLZ.US,D,20071228,000000,17.7458,17.9078,17.6155,17.7192,5406148.2480745,0
+MDLZ.US,D,20071231,000000,17.6323,17.6796,17.5176,17.5443,9026767.541128,0
+MDLZ.US,D,20080102,000000,17.5028,17.5176,17.1719,17.2342,7290402.0930813,0
+MDLZ.US,D,20080103,000000,17.2579,17.3497,17.09,17.1028,11518150.859043,0
+MDLZ.US,D,20080104,000000,17.0752,17.3122,16.8726,16.9141,9298870.2046332,0
+MDLZ.US,D,20080107,000000,16.8796,17.2756,16.8726,17.1719,10236426.108542,0
+MDLZ.US,D,20080108,000000,17.1996,17.3636,16.9418,16.9902,9730207.3128049,0
+MDLZ.US,D,20080109,000000,16.9763,17.1186,16.7146,17.0968,11250256.772349,0
+MDLZ.US,D,20080110,000000,16.9941,17.6668,16.9941,17.5838,11902876.738841,0
+MDLZ.US,D,20080111,000000,17.4574,17.484,17.0574,17.167,11922489.091492,0
+MDLZ.US,D,20080114,000000,17.2756,17.2756,16.9803,17.1028,10258156.417096,0
+MDLZ.US,D,20080115,000000,17.0129,17.0968,16.7028,16.7028,11283599.391708,0
+MDLZ.US,D,20080116,000000,16.5941,16.9418,16.5941,16.7689,9419104.6983994,0
+MDLZ.US,D,20080117,000000,16.7818,16.8114,16.4104,16.4815,9935797.8592266,0
+MDLZ.US,D,20080118,000000,16.5882,16.6632,16.1032,16.2108,14291234.460903,0
+MDLZ.US,D,20080122,000000,15.3999,16.1921,15.396,16.0686,15722234.606256,0
+MDLZ.US,D,20080123,000000,15.7289,16.4706,15.7022,16.4262,16613700.671508,0
+MDLZ.US,D,20080124,000000,16.4262,16.4518,15.9778,16.1329,19921928.555766,0
+MDLZ.US,D,20080125,000000,16.1209,16.2108,15.8651,16.0134,14316168.025899,0
+MDLZ.US,D,20080128,000000,15.9422,16.446,15.9422,16.3699,12762918.696414,0
+MDLZ.US,D,20080129,000000,16.436,16.4934,16.0508,16.2316,12460944.957905,0
+MDLZ.US,D,20080130,000000,15.9994,16.2494,15.7891,15.8375,14995848.624955,0
+MDLZ.US,D,20080131,000000,15.8799,15.9946,15.5945,15.7377,15833099.271208,0
+MDLZ.US,D,20080201,000000,15.795,16.0993,15.5333,15.8188,14501446.646281,0
+MDLZ.US,D,20080204,000000,15.8078,15.9481,15.7594,15.8464,9366899.9201384,0
+MDLZ.US,D,20080205,000000,15.6775,15.7377,15.5194,15.5668,12835678.378448,0
+MDLZ.US,D,20080206,000000,15.6439,15.8997,15.5945,15.7338,9139532.4944305,0
+MDLZ.US,D,20080207,000000,15.6775,16.0074,15.6587,15.8188,11296353.697856,0
+MDLZ.US,D,20080208,000000,15.7654,15.7654,15.4315,15.4928,11150052.755416,0
+MDLZ.US,D,20080211,000000,15.5668,15.7842,15.5145,15.7654,11274818.783895,0
+MDLZ.US,D,20080212,000000,15.7486,15.9649,15.6439,15.7219,11951172.612829,0
+MDLZ.US,D,20080213,000000,15.8078,15.9422,15.7219,15.8957,11227216.408853,0
+MDLZ.US,D,20080214,000000,15.9185,16.1329,15.7219,15.7594,9304993.2434953,0
+MDLZ.US,D,20080215,000000,16.2869,16.8796,16.1397,16.845,28089710.08005,0
+MDLZ.US,D,20080219,000000,16.9803,17.0169,16.6474,16.7689,12123613.90967,0
+MDLZ.US,D,20080220,000000,16.6514,16.8796,16.608,16.8164,12335212.080531,0
+MDLZ.US,D,20080221,000000,16.9141,16.926,16.4934,16.5842,11825949.988693,0
+MDLZ.US,D,20080222,000000,16.6632,16.8668,16.4578,16.8668,8628882.3922949,0
+MDLZ.US,D,20080225,000000,16.9141,16.9803,16.7818,16.9557,7904298.4958438,0
+MDLZ.US,D,20080226,000000,16.9418,17.1996,16.9359,17.1423,10879505.149399,0
+MDLZ.US,D,20080227,000000,17.1887,17.3122,17.0623,17.2292,7552891.9500398,0
+MDLZ.US,D,20080228,000000,17.1384,17.2095,16.9467,17.007,8423077.2155428,0
+MDLZ.US,D,20080229,000000,17.007,17.252,16.7146,16.7659,11627743.940528,0
+MDLZ.US,D,20080303,000000,16.8964,16.8964,16.6672,16.7769,9582912.1864752,0
+MDLZ.US,D,20080304,000000,16.6672,16.8114,16.5329,16.6741,14018779.479686,0
+MDLZ.US,D,20080305,000000,16.6514,16.8164,16.5369,16.6741,13169457.902158,0
+MDLZ.US,D,20080306,000000,16.7601,16.7601,16.5369,16.5546,10236888.778641,0
+MDLZ.US,D,20080307,000000,16.4518,16.6632,16.4054,16.4578,10996296.446212,0
+MDLZ.US,D,20080310,000000,16.4815,16.6574,16.3986,16.5151,9839570.5778507,0
+MDLZ.US,D,20080311,000000,16.845,16.8726,16.6129,16.8578,11476237.200166,0
+MDLZ.US,D,20080312,000000,16.8628,16.9467,16.6129,16.6406,10309674.783262,0
+MDLZ.US,D,20080313,000000,16.4054,16.4934,16.1664,16.281,23750329.244463,0
+MDLZ.US,D,20080314,000000,16.3699,16.4262,15.954,16.0617,13306653.254068,0
+MDLZ.US,D,20080317,000000,15.8997,16.1724,15.8957,16.0617,14537082.367992,0
+MDLZ.US,D,20080318,000000,16.3333,16.436,16.1329,16.4332,14306196.827197,0
+MDLZ.US,D,20080319,000000,16.2632,16.5842,16.2208,16.2208,16145323.632813,0
+MDLZ.US,D,20080320,000000,16.2434,16.8025,16.2208,16.7531,16104115.621767,0
+MDLZ.US,D,20080324,000000,16.7877,16.8025,16.5259,16.5753,13448761.818213,0
+MDLZ.US,D,20080325,000000,16.5477,16.6741,16.4262,16.4874,12326752.405807,0
+MDLZ.US,D,20080326,000000,16.4054,16.6474,16.3808,16.5753,9740068.1591204,0
+MDLZ.US,D,20080327,000000,16.608,16.7531,16.5645,16.6346,10038201.837047,0
+MDLZ.US,D,20080328,000000,16.685,16.7531,16.436,16.5753,9361803.4621967,0
+MDLZ.US,D,20080331,000000,16.4874,16.7769,16.4874,16.6741,13748732.002836,0
+MDLZ.US,D,20080401,000000,16.7028,17.0623,16.7028,17.0504,14207929.545274,0
+MDLZ.US,D,20080402,000000,17.0277,17.1295,16.9211,16.9803,7465591.063116,0
+MDLZ.US,D,20080403,000000,16.9141,16.9655,16.6741,16.7769,10662233.448482,0
+MDLZ.US,D,20080404,000000,16.7739,17.0386,16.7689,16.9615,10366923.37429,0
+MDLZ.US,D,20080407,000000,17.0386,17.09,16.8726,16.9853,6244916.4927495,0
+MDLZ.US,D,20080408,000000,16.9082,17.0386,16.9013,17.0228,8853983.0382391,0
+MDLZ.US,D,20080409,000000,16.9557,17.0574,16.8904,16.9418,7459333.3740938,0
+MDLZ.US,D,20080410,000000,16.9418,16.9655,16.6346,16.6574,13156129.561116,0
+MDLZ.US,D,20080411,000000,16.4983,16.6751,16.4815,16.5259,8609424.9379481,0
+MDLZ.US,D,20080414,000000,16.4874,16.6406,16.4518,16.5605,6016367.5878166,0
+MDLZ.US,D,20080415,000000,16.5605,16.7531,16.5605,16.6129,8370214.3725892,0
+MDLZ.US,D,20080416,000000,16.7205,16.8272,16.5803,16.7769,12765140.93026,0
+MDLZ.US,D,20080417,000000,16.6968,16.8964,16.6919,16.8164,6814832.9135003,0
+MDLZ.US,D,20080418,000000,17.0228,17.09,16.8272,16.9141,7791305.750917,0
+MDLZ.US,D,20080421,000000,16.9517,16.9517,16.7363,16.8578,4889454.0748401,0
+MDLZ.US,D,20080422,000000,16.8164,16.8726,16.5369,16.6238,6512449.150067,0
+MDLZ.US,D,20080423,000000,16.6672,16.8628,16.6238,16.84,6209148.1456932,0
+MDLZ.US,D,20080424,000000,16.685,16.9557,16.5753,16.8025,6396695.5706533,0
+MDLZ.US,D,20080425,000000,16.852,16.8578,16.3847,16.4518,8763558.8750439,0
+MDLZ.US,D,20080428,000000,16.4815,16.5369,16.2997,16.3333,13943014.973025,0
+MDLZ.US,D,20080429,000000,16.3452,16.6346,16.3215,16.5477,15510984.703479,0
+MDLZ.US,D,20080430,000000,16.8223,17.2756,16.7769,17.007,23082324.737868,0
+MDLZ.US,D,20080501,000000,16.9655,17.2579,16.9517,17.1779,11643434.227612,0
+MDLZ.US,D,20080502,000000,17.3052,17.3547,17.1621,17.2292,11915594.598329,0
+MDLZ.US,D,20080505,000000,17.2579,17.3004,17.1384,17.1937,7778503.8616295,0
+MDLZ.US,D,20080506,000000,17.1492,17.2223,17.0277,17.1838,7199822.0191744,0
+MDLZ.US,D,20080507,000000,17.1571,17.1996,16.9211,16.9557,6976847.4283907,0
+MDLZ.US,D,20080508,000000,16.8223,17.1996,16.8223,17.0968,6101170.8661305,0
+MDLZ.US,D,20080509,000000,16.9902,17.0968,16.7482,16.852,7842633.7845261,0
+MDLZ.US,D,20080512,000000,16.9013,16.9211,16.6514,16.8628,7961134.0247257,0
+MDLZ.US,D,20080513,000000,16.8726,16.9359,16.6632,16.7482,8658602.6186234,0
+MDLZ.US,D,20080514,000000,16.7769,17.0692,16.7482,17.0504,11862727.705747,0
+MDLZ.US,D,20080515,000000,17.0277,17.1996,16.9902,17.167,9227059.1481641,0
+MDLZ.US,D,20080516,000000,17.3695,17.5118,17.167,17.484,15324536.752759,0
+MDLZ.US,D,20080519,000000,17.5769,17.7192,17.5028,17.6441,11283867.679621,0
+MDLZ.US,D,20080520,000000,17.5957,17.6115,17.4387,17.5078,9158615.3581062,0
+MDLZ.US,D,20080521,000000,17.5769,17.5957,17.3349,17.3941,8689550.8949089,0
+MDLZ.US,D,20080522,000000,17.3823,17.5118,17.3052,17.4357,7231447.5958895,0
+MDLZ.US,D,20080523,000000,17.3448,17.3497,17.084,17.1996,11749263.179056,0
+MDLZ.US,D,20080527,000000,17.1937,17.3764,17.1937,17.3557,10985528.483029,0
+MDLZ.US,D,20080528,000000,17.3941,17.4574,17.3004,17.4525,7465542.4675694,0
+MDLZ.US,D,20080529,000000,17.4239,17.7122,17.3596,17.651,6600894.0571486,0
+MDLZ.US,D,20080530,000000,17.731,17.7408,17.4297,17.4683,7592096.4071983,0
+MDLZ.US,D,20080602,000000,17.3636,17.4633,17.1334,17.2806,7506957.0096876,0
+MDLZ.US,D,20080603,000000,17.3122,17.5118,17.167,17.2342,13002391.475243,0
+MDLZ.US,D,20080604,000000,17.2045,17.2866,17.079,17.1492,9513555.2051056,0
+MDLZ.US,D,20080605,000000,17.2045,17.2866,17.084,17.2401,8506581.5753943,0
+MDLZ.US,D,20080606,000000,17.084,17.1779,16.7877,16.7877,9574816.9783501,0
+MDLZ.US,D,20080609,000000,16.8164,17.0317,16.7482,16.8726,8064823.7597148,0
+MDLZ.US,D,20080610,000000,16.7877,16.9082,16.6672,16.7976,8991077.1494274,0
+MDLZ.US,D,20080611,000000,16.7976,16.9141,16.5151,16.5546,10097370.964569,0
+MDLZ.US,D,20080612,000000,16.6574,16.6968,16.4983,16.5645,9875543.4311654,0
+MDLZ.US,D,20080613,000000,16.6514,16.7245,16.4874,16.6672,8889526.6308927,0
+MDLZ.US,D,20080616,000000,16.5882,16.6238,16.1595,16.2761,13465404.78049,0
+MDLZ.US,D,20080617,000000,16.3333,16.5259,16.2997,16.3057,7390161.6632452,0
+MDLZ.US,D,20080618,000000,16.2316,16.36,16.1032,16.1329,8882999.6415501,0
+MDLZ.US,D,20080619,000000,16.0893,16.0993,15.8691,15.9363,14452737.710148,0
+MDLZ.US,D,20080620,000000,15.8997,15.9896,15.5994,15.7061,19228225.104317,0
+MDLZ.US,D,20080623,000000,15.8533,15.9363,15.7061,15.7486,8354736.6910213,0
+MDLZ.US,D,20080624,000000,15.7546,15.8839,15.5234,15.717,8863122.0382073,0
+MDLZ.US,D,20080625,000000,15.7377,15.8651,15.638,15.7289,17449034.830895,0
+MDLZ.US,D,20080626,000000,15.8415,15.8415,15.4711,15.5046,12339589.729347,0
+MDLZ.US,D,20080627,000000,15.5046,15.5145,15.2488,15.2656,11701925.042297,0
+MDLZ.US,D,20080630,000000,15.2656,15.4246,15.2321,15.2992,11104071.244331,0
+MDLZ.US,D,20080701,000000,15.2429,15.3199,15.0789,15.2725,12912657.773771,0
+MDLZ.US,D,20080702,000000,15.2725,15.551,15.2321,15.4443,12770632.227017,0
+MDLZ.US,D,20080703,000000,15.5392,15.5945,15.3999,15.4928,8365402.4010761,0
+MDLZ.US,D,20080707,000000,15.5234,15.5945,15.3051,15.4315,11295537.697637,0
+MDLZ.US,D,20080708,000000,15.3742,15.6321,15.3742,15.5896,11960594.074411,0
+MDLZ.US,D,20080709,000000,15.5994,15.7377,15.551,15.5945,9182768.3571361,0
+MDLZ.US,D,20080710,000000,15.6093,15.6212,15.4315,15.5668,9897209.9580647,0
+MDLZ.US,D,20080711,000000,15.4138,15.7219,15.3802,15.556,11430497.654408,0
+MDLZ.US,D,20080714,000000,15.7061,15.8593,15.551,15.7377,11303248.19102,0
+MDLZ.US,D,20080715,000000,15.638,15.9422,15.551,15.8188,10739227.017506,0
+MDLZ.US,D,20080716,000000,15.7546,16.0726,15.6489,16.0726,9708761.4906794,0
+MDLZ.US,D,20080717,000000,16.0508,16.1269,15.8651,16.0845,14157477.243909,0
+MDLZ.US,D,20080718,000000,15.9896,16.1329,15.8049,15.9235,28457508.511141,0
+MDLZ.US,D,20080721,000000,15.8899,15.9235,15.4839,15.556,18211827.988208,0
+MDLZ.US,D,20080722,000000,15.4197,15.7289,15.2429,15.7219,14991649.159809,0
+MDLZ.US,D,20080723,000000,15.7486,16.0893,15.6883,16.0232,20099092.732286,0
+MDLZ.US,D,20080724,000000,15.9067,16.0686,15.7714,15.801,21932703.943371,0
+MDLZ.US,D,20080725,000000,15.7714,15.8957,15.6883,15.801,22145379.315512,0
+MDLZ.US,D,20080728,000000,16.2929,16.7423,16.0331,16.5803,40671857.393023,0
+MDLZ.US,D,20080729,000000,16.608,16.9418,16.4144,16.9211,78472294.046165,0
+MDLZ.US,D,20080730,000000,17.007,17.2095,16.9418,17.2095,73315449.051018,0
+MDLZ.US,D,20080731,000000,17.1384,17.2045,17.0386,17.1146,86299357.007659,0
+MDLZ.US,D,20080801,000000,17.0277,17.3398,17.0277,17.2292,123717773.9455,0
+MDLZ.US,D,20080804,000000,16.9359,17.3497,16.8164,17.2638,24783232.647874,0
+MDLZ.US,D,20080805,000000,17.3695,17.5028,17.2698,17.3893,36325791.632567,0
+MDLZ.US,D,20080806,000000,17.3448,17.4683,17.2579,17.3557,14230782.613435,0
+MDLZ.US,D,20080807,000000,17.2806,17.4239,17.084,17.1779,16862180.837366,0
+MDLZ.US,D,20080808,000000,17.0169,17.6599,17.0169,17.6391,21045111.34814,0
+MDLZ.US,D,20080811,000000,17.571,17.7014,17.4525,17.6441,19121558.892103,0
+MDLZ.US,D,20080812,000000,17.4239,17.737,17.4119,17.5651,23524787.188971,0
+MDLZ.US,D,20080813,000000,17.5552,17.6698,17.4239,17.6698,34036134.502717,0
+MDLZ.US,D,20080814,000000,17.5552,17.7192,17.3941,17.5769,23048718.892632,0
+MDLZ.US,D,20080815,000000,17.5769,17.7666,17.4239,17.724,34727673.427532,0
+MDLZ.US,D,20080818,000000,17.737,17.7982,17.5176,17.5651,18286598.310979,0
+MDLZ.US,D,20080819,000000,17.4574,17.6441,17.4574,17.5591,21879648.743046,0
+MDLZ.US,D,20080820,000000,17.5591,17.6747,17.3122,17.6391,18009762.643724,0
+MDLZ.US,D,20080821,000000,17.484,17.6599,17.4475,17.5651,13966120.130583,0
+MDLZ.US,D,20080822,000000,17.6391,17.6391,17.252,17.5176,16729447.164071,0
+MDLZ.US,D,20080825,000000,17.4574,17.5295,17.2756,17.325,11746496.270125,0
+MDLZ.US,D,20080826,000000,17.325,17.3695,17.1621,17.246,13963027.226528,0
+MDLZ.US,D,20080827,000000,17.2964,17.3893,17.1571,17.252,13789455.070823,0
+MDLZ.US,D,20080828,000000,17.3201,17.3201,17.0692,17.252,19290855.652121,0
+MDLZ.US,D,20080829,000000,17.2164,17.2806,16.9013,16.9467,14339943.397036,0
+MDLZ.US,D,20080902,000000,17.1236,17.3349,16.9763,17.0445,17170624.870414,0
+MDLZ.US,D,20080903,000000,16.9763,17.1236,16.8272,17.0011,19776211.77229,0
+MDLZ.US,D,20080904,000000,16.9763,17.1996,16.8272,17.0623,22162641.871008,0
+MDLZ.US,D,20080905,000000,17.0623,17.6115,16.9299,17.571,26226602.384632,0
+MDLZ.US,D,20080908,000000,17.6698,17.8535,17.5078,17.8417,22283538.479096,0
+MDLZ.US,D,20080909,000000,17.7982,17.9967,17.6846,17.724,20544442.568779,0
+MDLZ.US,D,20080910,000000,17.6155,17.7764,17.5344,17.6323,15113319.247012,0
+MDLZ.US,D,20080911,000000,17.724,18.0076,17.5384,17.9908,18525966.811865,0
+MDLZ.US,D,20080912,000000,17.8831,17.972,17.6944,17.9286,16664679.424627,0
+MDLZ.US,D,20080915,000000,17.651,18.1814,17.5838,17.8189,16499619.588821,0
+MDLZ.US,D,20080916,000000,17.5591,18.1123,17.484,18.0343,19953116.772562,0
+MDLZ.US,D,20080917,000000,17.8535,17.9542,17.5176,17.5552,27629558.850011,0
+MDLZ.US,D,20080918,000000,18.1439,18.2841,17.7508,18.1439,34492222.942586,0
+MDLZ.US,D,20080919,000000,18.7681,18.8037,17.487,18.8037,37406402.701371,0
+MDLZ.US,D,20080922,000000,18.4224,18.4224,17.7192,17.7913,16167142.020795,0
+MDLZ.US,D,20080923,000000,17.7913,17.9878,17.4792,17.5236,11532007.676653,0
+MDLZ.US,D,20080924,000000,17.6085,17.7408,17.3695,17.5295,10037792.824531,0
+MDLZ.US,D,20080925,000000,17.6273,18.0451,17.4683,17.7508,13471900.38521,0
+MDLZ.US,D,20080926,000000,17.5591,17.731,17.487,17.7073,9536298.9332862,0
+MDLZ.US,D,20080929,000000,17.5236,17.9512,17.1236,17.1334,20499897.663538,0
+MDLZ.US,D,20080930,000000,17.2964,17.6391,17.1838,17.6115,15336945.828045,0
+MDLZ.US,D,20081001,000000,17.493,18.0135,17.3991,17.9878,13169077.237043,0
+MDLZ.US,D,20081002,000000,17.896,18.2841,17.7982,18.0343,17106880.674668,0
+MDLZ.US,D,20081003,000000,18.134,18.3138,17.7408,17.7863,17864423.488142,0
+MDLZ.US,D,20081006,000000,17.4239,17.7458,16.7245,17.0623,25803219.759982,0
+MDLZ.US,D,20081007,000000,17.2638,17.3941,16.4706,16.5329,21182851.375134,0
+MDLZ.US,D,20081008,000000,16.5753,16.7363,16.0617,16.1141,27683346.020756,0
+MDLZ.US,D,20081009,000000,16.1447,16.2276,14.8794,14.8952,25666099.326206,0
+MDLZ.US,D,20081010,000000,14.3529,15.4246,13.7445,14.6532,42587441.191836,0
+MDLZ.US,D,20081013,000000,15.2607,15.5333,15.1312,15.2321,28169375.391727,0
+MDLZ.US,D,20081014,000000,15.8246,15.9363,14.9643,15.0097,29785415.229357,0
+MDLZ.US,D,20081015,000000,15.0355,15.0413,14.103,14.1821,28795092.661181,0
+MDLZ.US,D,20081016,000000,14.2748,14.831,13.9381,14.7875,32718066.357858,0
+MDLZ.US,D,20081017,000000,14.6157,15.8415,14.1949,15.391,24966175.644802,0
+MDLZ.US,D,20081020,000000,15.7772,16.0172,15.5728,15.9115,17625098.520767,0
+MDLZ.US,D,20081021,000000,15.7338,16.0893,15.6775,15.717,11830930.019804,0
+MDLZ.US,D,20081022,000000,15.3574,15.5728,14.7935,15.153,17714228.827537,0
+MDLZ.US,D,20081023,000000,15.4197,15.4197,14.4626,15.2785,21082763.785031,0
+MDLZ.US,D,20081024,000000,14.4141,14.9486,14.3529,14.5741,18425266.715394,0
+MDLZ.US,D,20081027,000000,14.3855,14.9989,14.2532,14.4734,14480951.474534,0
+MDLZ.US,D,20081028,000000,14.7104,15.5668,14.1821,15.5283,22943478.149783,0
+MDLZ.US,D,20081029,000000,15.8078,16.04,15.158,15.31,19007053.610791,0
+MDLZ.US,D,20081030,000000,15.7338,15.8188,15.2488,15.5668,19410002.820534,0
+MDLZ.US,D,20081031,000000,15.6775,15.8997,15.4928,15.6933,15022104.393779,0
+MDLZ.US,D,20081103,000000,15.6587,15.8997,15.4888,15.7594,10251571.720542,0
+MDLZ.US,D,20081104,000000,16.0993,16.4054,15.8306,16.4054,14662911.424052,0
+MDLZ.US,D,20081105,000000,16.1664,16.4144,15.5945,15.717,13052219.121353,0
+MDLZ.US,D,20081106,000000,15.7842,15.8049,14.9544,15.0681,17917099.03576,0
+MDLZ.US,D,20081107,000000,15.2034,15.4888,15.0207,15.3199,14695591.929089,0
+MDLZ.US,D,20081110,000000,15.6212,15.6212,14.9486,15.1648,12781850.711415,0
+MDLZ.US,D,20081111,000000,14.9703,15.2725,14.8488,15.0789,12514799.959933,0
+MDLZ.US,D,20081112,000000,14.7875,15.0631,14.508,14.5445,18211161.824258,0
+MDLZ.US,D,20081113,000000,14.6009,15.1372,14.1257,15.1135,27908367.698937,0
+MDLZ.US,D,20081114,000000,14.8656,15.3298,14.0023,14.7549,16272653.076372,0
+MDLZ.US,D,20081117,000000,14.5337,14.8794,14.4033,14.427,15369177.836685,0
+MDLZ.US,D,20081118,000000,14.2077,14.669,14.1198,14.5851,21915481.884163,0
+MDLZ.US,D,20081119,000000,14.5554,14.748,13.9559,13.9776,21628317.638458,0
+MDLZ.US,D,20081120,000000,13.7948,14.2137,13.3079,13.375,24918629.964564,0
+MDLZ.US,D,20081121,000000,13.6378,14.2818,13.3642,14.2818,23380602.17762,0
+MDLZ.US,D,20081124,000000,14.3925,14.7164,14.1327,14.4972,17608020.223386,0
+MDLZ.US,D,20081125,000000,14.7826,14.7826,14.0082,14.4478,19303647.417337,0
+MDLZ.US,D,20081126,000000,14.1949,14.5188,14.108,14.503,14719303.518571,0
+MDLZ.US,D,20081128,000000,14.4586,14.6335,14.2394,14.6335,7452554.2953536,0
+MDLZ.US,D,20081201,000000,14.4794,14.4902,13.7089,13.7445,17474432.078397,0
+MDLZ.US,D,20081202,000000,13.9272,14.0823,13.6832,14.0596,14393510.875414,0
+MDLZ.US,D,20081203,000000,13.8314,14.3855,13.7899,14.3184,15064325.82445,0
+MDLZ.US,D,20081204,000000,14.2137,14.4586,13.9449,14.0408,12384416.083794,0
+MDLZ.US,D,20081205,000000,14.0468,14.916,13.8719,14.8705,20564408.251549,0
+MDLZ.US,D,20081208,000000,15.0631,15.2429,14.8043,14.8843,19007701.55141,0
+MDLZ.US,D,20081209,000000,14.8369,14.9198,14.3529,14.4902,20039121.778245,0
+MDLZ.US,D,20081210,000000,14.5791,14.6532,14.2532,14.4478,14220341.657783,0
+MDLZ.US,D,20081211,000000,14.4329,14.5554,14.3727,14.4181,18664073.330272,0
+MDLZ.US,D,20081212,000000,14.3184,14.5979,14.103,14.4972,14416066.295852,0
+MDLZ.US,D,20081215,000000,14.4448,14.6009,14.2077,14.3795,12265716.399372,0
+MDLZ.US,D,20081216,000000,14.4527,14.7875,14.3925,14.6848,19255934.689907,0
+MDLZ.US,D,20081217,000000,14.5188,14.7549,14.4033,14.5297,16221703.683062,0
+MDLZ.US,D,20081218,000000,14.5851,14.8794,14.2492,14.3727,15583457.87427,0
+MDLZ.US,D,20081219,000000,14.4675,14.6591,14.2354,14.3411,24093063.510028,0
+MDLZ.US,D,20081222,000000,14.4221,14.6009,14.2304,14.4448,11264814.175754,0
+MDLZ.US,D,20081223,000000,14.4586,14.4972,14.0596,14.1257,7843917.5168801,0
+MDLZ.US,D,20081224,000000,14.2038,14.2916,14.1425,14.2354,2671569.5299848,0
+MDLZ.US,D,20081226,000000,14.27,14.4033,14.1761,14.3243,3329351.7608877,0
+MDLZ.US,D,20081229,000000,14.4329,14.4388,14.0596,14.2571,7274679.4089663,0
+MDLZ.US,D,20081230,000000,14.2916,14.4329,14.1534,14.3026,10287767.303445,0
+MDLZ.US,D,20081231,000000,14.3243,14.4902,14.1701,14.4388,11872333.425443,0
+MDLZ.US,D,20090102,000000,14.4794,14.7549,14.2818,14.7006,9483461.4005132,0
+MDLZ.US,D,20090105,000000,14.6413,14.9238,14.6374,14.8547,12406265.856399,0
+MDLZ.US,D,20090106,000000,14.8596,15.0858,14.7372,14.9366,12466281.356358,0
+MDLZ.US,D,20090107,000000,14.7549,15.0413,14.7549,14.9238,13419501.224762,0
+MDLZ.US,D,20090108,000000,14.8883,15.1204,14.8843,15.0513,16632379.584703,0
+MDLZ.US,D,20090109,000000,15.0987,15.1935,14.905,14.9366,9930295.42599,0
+MDLZ.US,D,20090112,000000,14.9366,15.3851,14.8191,15.3416,16788406.723299,0
+MDLZ.US,D,20090113,000000,15.3634,15.6212,15.3634,15.4997,15178841.229836,0
+MDLZ.US,D,20090114,000000,15.2863,15.3466,14.9198,15.0513,16710252.935601,0
+MDLZ.US,D,20090115,000000,15.1204,15.1432,14.7214,15.0928,16853528.805271,0
+MDLZ.US,D,20090116,000000,15.2725,15.4839,15.148,15.3999,15127342.099406,0
+MDLZ.US,D,20090120,000000,15.3999,15.556,15.1441,15.1757,13582415.76967,0
+MDLZ.US,D,20090121,000000,15.2923,15.3634,14.9703,15.2321,29085363.984642,0
+MDLZ.US,D,20090122,000000,15.0581,15.5452,14.993,15.5452,20548742.262238,0
+MDLZ.US,D,20090123,000000,15.3258,15.4731,15.1125,15.4138,13972226.97093,0
+MDLZ.US,D,20090126,000000,15.56,15.6973,15.3742,15.5145,11160993.840234,0
+MDLZ.US,D,20090127,000000,15.4928,15.7546,15.4473,15.6775,12845350.91702,0
+MDLZ.US,D,20090128,000000,15.8839,16.0449,15.7061,15.8997,12882393.884766,0
+MDLZ.US,D,20090129,000000,15.8049,16.0331,15.6953,15.7437,11759425.722723,0
+MDLZ.US,D,20090130,000000,15.7061,15.7437,14.993,15.0819,21333784.080602,0
+MDLZ.US,D,20090202,000000,14.8794,15.2735,14.8547,15.1876,14513974.173212,0
+MDLZ.US,D,20090203,000000,15.31,15.5234,15.0581,15.4553,10522458.482976,0
+MDLZ.US,D,20090204,000000,14.03,14.4102,13.9272,14.0408,32091547.261886,0
+MDLZ.US,D,20090205,000000,13.9875,14.0971,13.7781,13.9825,17321885.595821,0
+MDLZ.US,D,20090206,000000,14.026,14.2354,13.9381,14.1653,13574857.137372,0
+MDLZ.US,D,20090209,000000,14.1485,14.1653,13.8818,13.9153,10570174.247627,0
+MDLZ.US,D,20090210,000000,13.8314,13.9153,13.3523,13.4343,17031340.92241,0
+MDLZ.US,D,20090211,000000,13.539,13.6012,13.3642,13.5025,12935732.559113,0
+MDLZ.US,D,20090212,000000,13.3177,13.7089,13.2328,13.6931,22064286.509657,0
+MDLZ.US,D,20090213,000000,13.6803,13.6931,13.5291,13.5479,12444650.263711,0
+MDLZ.US,D,20090217,000000,13.1706,13.46,13.0719,13.2901,16850131.166643,0
+MDLZ.US,D,20090218,000000,13.3583,13.3898,13.0096,13.0777,13575232.74045,0
+MDLZ.US,D,20090219,000000,13.1588,13.3898,13.0451,13.0847,11209205.684422,0
+MDLZ.US,D,20090220,000000,12.8239,12.9009,12.5167,12.6411,18552440.248241,0
+MDLZ.US,D,20090223,000000,12.7004,12.9533,12.3232,12.3448,13909766.507538,0
+MDLZ.US,D,20090224,000000,12.4495,12.7726,12.3172,12.7558,19329926.471527,0
+MDLZ.US,D,20090225,000000,12.7103,13.0165,12.6807,12.8209,21428805.58498,0
+MDLZ.US,D,20090226,000000,12.9533,12.9533,12.2935,12.2994,14171098.170637,0
+MDLZ.US,D,20090227,000000,12.094,12.3705,12.0712,12.2471,17816316.934305,0
+MDLZ.US,D,20090302,000000,12.0604,12.17,11.846,11.8924,15571056.898241,0
+MDLZ.US,D,20090303,000000,11.9172,11.9705,11.6959,11.7967,17163061.176079,0
+MDLZ.US,D,20090304,000000,11.9497,12.0071,11.5763,11.8006,15482433.807489,0
+MDLZ.US,D,20090305,000000,11.4796,11.6139,11.1882,11.2919,16980282.189121,0
+MDLZ.US,D,20090306,000000,11.3976,11.6642,11.3631,11.6248,17288496.405731,0
+MDLZ.US,D,20090309,000000,11.5309,11.6248,11.3798,11.4154,12181945.776422,0
+MDLZ.US,D,20090310,000000,11.4796,11.7235,11.4529,11.7235,15083149.511878,0
+MDLZ.US,D,20090311,000000,11.7759,11.7759,11.3423,11.4638,17499333.246363,0
+MDLZ.US,D,20090312,000000,11.4588,11.9971,11.3631,11.9705,15180027.771097,0
+MDLZ.US,D,20090313,000000,12.0446,12.1394,11.9645,12.1156,10202079.181221,0
+MDLZ.US,D,20090316,000000,12.2323,12.5522,12.2323,12.2994,10377414.950303,0
+MDLZ.US,D,20090317,000000,12.328,12.5335,12.1878,12.5335,9395642.1610931,0
+MDLZ.US,D,20090318,000000,12.4713,12.496,11.8826,11.9843,24199598.109303,0
+MDLZ.US,D,20090319,000000,12.094,12.2125,11.8698,11.9172,11859596.330218,0
+MDLZ.US,D,20090320,000000,11.927,12.0446,11.8826,11.9043,18922277.667472,0
+MDLZ.US,D,20090323,000000,11.9784,12.4495,11.9102,12.4495,16539811.143018,0
+MDLZ.US,D,20090324,000000,12.3034,12.572,12.2599,12.4614,13212730.211523,0
+MDLZ.US,D,20090325,000000,12.5404,12.6807,12.2185,12.3962,13797926.894434,0
+MDLZ.US,D,20090326,000000,12.5167,12.5562,12.2471,12.4061,14257560.784384,0
+MDLZ.US,D,20090327,000000,12.2836,12.5296,12.2638,12.3083,12902933.60243,0
+MDLZ.US,D,20090330,000000,12.17,12.2185,11.6752,11.7453,18687225.058562,0
+MDLZ.US,D,20090331,000000,11.8283,12.0998,11.7502,11.9843,17725012.989236,0
+MDLZ.US,D,20090401,000000,11.8984,12.3083,11.7967,12.2638,12621850.88689,0
+MDLZ.US,D,20090402,000000,12.5522,12.6115,12.3083,12.3518,13277765.226473,0
+MDLZ.US,D,20090403,000000,12.3824,12.5829,12.1809,12.3705,10140180.603836,0
+MDLZ.US,D,20090406,000000,12.3448,12.4307,12.1246,12.1522,11476327.304409,0
+MDLZ.US,D,20090407,000000,11.9971,12.1522,11.9547,12.0772,15742336.964002,0
+MDLZ.US,D,20090408,000000,12.1394,12.1522,11.8125,11.8588,18555938.115183,0
+MDLZ.US,D,20090409,000000,12.087,12.1048,11.846,12.0199,13944848.4425,0
+MDLZ.US,D,20090413,000000,11.9547,12.1206,11.9547,12.0772,8427213.9114406,0
+MDLZ.US,D,20090414,000000,11.9971,12.1246,11.8658,12.0505,9723246.0007653,0
+MDLZ.US,D,20090415,000000,12.0199,12.3034,12.0199,12.2994,8675459.1988241,0
+MDLZ.US,D,20090416,000000,12.2471,12.2767,12.0199,12.1809,14978800.69979,0
+MDLZ.US,D,20090417,000000,12.2185,12.2708,11.9784,12.1927,16559621.927484,0
+MDLZ.US,D,20090420,000000,12.0772,12.328,12.0712,12.0821,13270971.974032,0
+MDLZ.US,D,20090421,000000,12.0505,12.2935,12.0505,12.2323,12030127.214637,0
+MDLZ.US,D,20090422,000000,12.1809,12.2539,12.0406,12.0663,10421328.113438,0
+MDLZ.US,D,20090423,000000,12.0604,12.0998,11.8698,11.9754,14090921.593316,0
+MDLZ.US,D,20090424,000000,12.0297,12.0406,11.9172,11.9705,10987031.90775,0
+MDLZ.US,D,20090427,000000,11.8866,12.2085,11.8283,12.0337,12311773.840998,0
+MDLZ.US,D,20090428,000000,12.0021,12.3705,11.9172,12.2599,9655255.7691416,0
+MDLZ.US,D,20090429,000000,12.3172,12.6639,12.2708,12.5108,11519372.834557,0
+MDLZ.US,D,20090430,000000,12.572,12.7488,12.4239,12.5829,14288502.986226,0
+MDLZ.US,D,20090501,000000,12.6115,12.6363,12.4555,12.6313,7226355.1875767,0
+MDLZ.US,D,20090504,000000,12.738,13.0451,12.6639,13.0451,13411873.748772,0
+MDLZ.US,D,20090505,000000,13.7563,14.2186,13.5173,13.5607,35218709.152201,0
+MDLZ.US,D,20090506,000000,13.7662,13.8047,13.4066,13.4422,18915182.717679,0
+MDLZ.US,D,20090507,000000,13.5291,13.7207,13.3454,13.4649,19036398.234041,0
+MDLZ.US,D,20090508,000000,13.623,13.8156,13.4975,13.7277,15837870.746433,0
+MDLZ.US,D,20090511,000000,13.618,13.6832,13.4422,13.5479,9323642.7968812,0
+MDLZ.US,D,20090512,000000,13.5607,13.8156,13.5607,13.6645,9984410.6166737,0
+MDLZ.US,D,20090513,000000,13.5479,13.5479,13.2654,13.3859,14759309.802248,0
+MDLZ.US,D,20090514,000000,13.4224,13.539,13.3247,13.4975,9950247.9474671,0
+MDLZ.US,D,20090515,000000,13.46,13.4975,13.2723,13.3355,10257488.228331,0
+MDLZ.US,D,20090518,000000,13.3898,13.4916,13.2851,13.4748,10535177.354872,0
+MDLZ.US,D,20090519,000000,13.4066,13.5233,13.3405,13.4748,8876706.5182752,0
+MDLZ.US,D,20090520,000000,13.5113,13.623,13.3306,13.3642,10856839.376574,0
+MDLZ.US,D,20090521,000000,13.2476,13.4066,13.1183,13.4066,10826399.328713,0
+MDLZ.US,D,20090522,000000,13.4343,13.857,13.3898,13.6882,11850074.640321,0
+MDLZ.US,D,20090526,000000,13.6526,13.9321,13.5341,13.9045,11034363.970064,0
+MDLZ.US,D,20090527,000000,13.8818,13.9084,13.6378,13.6882,10312103.548181,0
+MDLZ.US,D,20090528,000000,13.7277,13.9262,13.5607,13.8818,12099971.163879,0
+MDLZ.US,D,20090529,000000,13.8719,14.0468,13.7948,14.0408,11725223.569635,0
+MDLZ.US,D,20090601,000000,14.1327,14.3411,14.0823,14.3243,14561903.555786,0
+MDLZ.US,D,20090602,000000,14.2818,14.5979,14.2818,14.5188,14231725.164555,0
+MDLZ.US,D,20090603,000000,14.4626,14.4675,14.2137,14.4181,13377268.657611,0
+MDLZ.US,D,20090604,000000,14.4626,14.6413,14.3223,14.5396,13483806.294107,0
+MDLZ.US,D,20090605,000000,14.6483,14.6483,14.2304,14.3184,12788609.54201,0
+MDLZ.US,D,20090608,000000,14.3351,14.4448,14.2137,14.2966,9513059.1255681,0
+MDLZ.US,D,20090609,000000,14.3727,14.4141,14.0408,14.0922,11335537.90687,0
+MDLZ.US,D,20090610,000000,14.1534,14.2433,13.785,13.8976,16410140.001561,0
+MDLZ.US,D,20090611,000000,13.9687,14.2077,13.9381,13.9559,13175103.084812,0
+MDLZ.US,D,20090612,000000,13.9272,14.0754,13.8254,13.9499,8016361.8509434,0
+MDLZ.US,D,20090615,000000,13.8976,13.8976,13.5677,13.5844,12045648.429715,0
+MDLZ.US,D,20090616,000000,13.6526,13.6526,13.3405,13.3405,14385794.307589,0
+MDLZ.US,D,20090617,000000,13.381,13.628,13.3355,13.381,16093180.611392,0
+MDLZ.US,D,20090618,000000,13.4176,13.9727,13.375,13.8976,14121380.876914,0
+MDLZ.US,D,20090619,000000,14.03,14.03,13.6012,13.6645,15501974.279227,0
+MDLZ.US,D,20090622,000000,13.6062,13.7159,13.5341,13.5785,12444764.665727,0
+MDLZ.US,D,20090623,000000,13.628,13.8314,13.5479,13.785,13723293.246637,0
+MDLZ.US,D,20090624,000000,13.8818,13.9825,13.7948,13.8422,13362430.817406,0
+MDLZ.US,D,20090625,000000,13.8758,14.0872,13.7089,13.9687,14459206.992279,0
+MDLZ.US,D,20090626,000000,13.8374,13.857,13.5844,13.7445,13464308.343473,0
+MDLZ.US,D,20090629,000000,13.7504,13.8532,13.6586,13.7563,8252424.8422576,0
+MDLZ.US,D,20090630,000000,13.8254,13.8877,13.4857,13.628,12552255.989824,0
+MDLZ.US,D,20090701,000000,13.7159,14.3925,13.7049,14.3085,19826182.167819,0
+MDLZ.US,D,20090702,000000,14.1198,14.1949,13.9084,13.9627,13044318.295414,0
+MDLZ.US,D,20090706,000000,13.9627,14.2394,13.8719,14.2186,13886881.042347,0
+MDLZ.US,D,20090707,000000,14.1988,14.2137,13.8314,13.8482,14546351.968491,0
+MDLZ.US,D,20090708,000000,13.9213,13.9559,13.6645,13.8196,15068540.475705,0
+MDLZ.US,D,20090709,000000,13.7948,13.9559,13.6832,13.8719,10382184.400713,0
+MDLZ.US,D,20090710,000000,13.9272,14.0754,13.7159,14.026,10359762.618028,0
+MDLZ.US,D,20090713,000000,14.2077,14.5188,14.1485,14.4527,13747612.280452,0
+MDLZ.US,D,20090714,000000,14.5248,14.5683,14.3647,14.5188,9668102.2043468,0
+MDLZ.US,D,20090715,000000,14.6057,14.8261,14.5188,14.8043,10538078.913962,0
+MDLZ.US,D,20090716,000000,14.7777,14.9366,14.7411,14.91,10424849.265746,0
+MDLZ.US,D,20090717,000000,14.9544,15.0255,14.665,14.748,9706685.0434727,0
+MDLZ.US,D,20090720,000000,14.8429,14.8665,14.6335,14.8429,7350189.8014145,0
+MDLZ.US,D,20090721,000000,14.9486,15.0147,14.6413,14.831,7922219.1160319,0
+MDLZ.US,D,20090722,000000,15.0147,15.0819,14.91,15.0147,12357020.344441,0
+MDLZ.US,D,20090723,000000,15.0305,15.4888,14.9703,15.2547,16194370.712956,0
+MDLZ.US,D,20090724,000000,15.2725,15.2992,15.0355,15.1204,14838321.09886,0
+MDLZ.US,D,20090727,000000,15.1312,15.2133,14.9426,15.1994,9307407.8347132,0
+MDLZ.US,D,20090728,000000,15.1648,15.3416,15.1254,15.31,8912922.3493225,0
+MDLZ.US,D,20090729,000000,15.2488,15.4039,15.1994,15.3466,7927589.9363301,0
+MDLZ.US,D,20090730,000000,15.5234,15.6547,15.3298,15.3634,11924623.245911,0
+MDLZ.US,D,20090731,000000,15.3684,15.4681,15.2321,15.2379,11402852.862879,0
+MDLZ.US,D,20090803,000000,15.3536,15.3742,15.0819,15.1648,13324077.794719,0
+MDLZ.US,D,20090804,000000,15.1135,15.2429,15.0789,15.2379,10844116.45505,0
+MDLZ.US,D,20090805,000000,15.1432,15.3051,14.8883,15.2321,14123590.961874,0
+MDLZ.US,D,20090806,000000,15.396,15.4779,15.2083,15.2488,7757649.28532,0
+MDLZ.US,D,20090807,000000,15.4888,15.5283,15.3802,15.4315,9884717.8653862,0
+MDLZ.US,D,20090810,000000,15.3851,15.4138,15.3258,15.396,6936617.4027192,0
+MDLZ.US,D,20090811,000000,15.3999,15.4503,15.2547,15.3051,7326823.4427941,0
+MDLZ.US,D,20090812,000000,15.2231,15.4443,15.2083,15.3258,8976798.1580071,0
+MDLZ.US,D,20090813,000000,15.2785,15.3634,15.1254,15.2429,9630037.7177171,0
+MDLZ.US,D,20090814,000000,15.2379,15.3051,14.9643,15.1076,8187397.9265646,0
+MDLZ.US,D,20090817,000000,15.0147,15.0581,14.8952,14.9426,7980676.521279,0
+MDLZ.US,D,20090818,000000,14.993,15.0631,14.8547,15.0255,7198259.874835,0
+MDLZ.US,D,20090819,000000,14.9703,15.3999,14.9544,15.396,12435898.0033,0
+MDLZ.US,D,20090820,000000,15.396,15.4197,15.153,15.2429,9627220.188426,0
+MDLZ.US,D,20090821,000000,15.3742,15.6044,15.2725,15.4928,14110188.715105,0
+MDLZ.US,D,20090824,000000,15.5046,15.5046,15.2281,15.2725,12074967.742785,0
+MDLZ.US,D,20090825,000000,15.3851,15.5076,15.2992,15.3802,9335530.4824497,0
+MDLZ.US,D,20090826,000000,15.3684,15.4779,15.2191,15.3051,10053329.225717,0
+MDLZ.US,D,20090827,000000,15.3742,15.4138,15.1016,15.2834,8501674.4376026,0
+MDLZ.US,D,20090828,000000,15.3466,15.3466,15.1016,15.2379,7289191.2540471,0
+MDLZ.US,D,20090831,000000,15.1876,15.3199,15.1312,15.2429,6683812.2332202,0
+MDLZ.US,D,20090901,000000,15.2923,15.3416,15.0581,15.0928,11797147.003305,0
+MDLZ.US,D,20090902,000000,15.0819,15.0928,14.9752,15.0631,8671376.1605088,0
+MDLZ.US,D,20090903,000000,15.0819,15.1016,14.831,15.0513,8224373.0630264,0
+MDLZ.US,D,20090904,000000,15.0858,15.153,14.9811,15.1076,5143428.5746773,0
+MDLZ.US,D,20090908,000000,14.1761,14.4734,14.0556,14.2245,52558381.730459,0
+MDLZ.US,D,20090909,000000,14.3026,14.4388,14.1988,14.4388,22138235.770173,0
+MDLZ.US,D,20090910,000000,14.4626,14.4842,14.0408,14.0823,28908898.369105,0
+MDLZ.US,D,20090911,000000,14.1701,14.1988,14.0082,14.0358,21115215.486037,0
+MDLZ.US,D,20090914,000000,14.0358,14.1237,13.9914,14.0408,15510588.852256,0
+MDLZ.US,D,20090915,000000,14.0704,14.0872,13.9875,14.026,18326707.860192,0
+MDLZ.US,D,20090916,000000,14.0704,14.2245,14.0082,14.1257,21049742.09876,0
+MDLZ.US,D,20090917,000000,14.2245,14.4033,14.2077,14.2571,15910056.393573,0
+MDLZ.US,D,20090918,000000,14.3795,14.4033,14.2245,14.3727,15695007.938909,0
+MDLZ.US,D,20090921,000000,14.2818,14.4972,14.2748,14.3855,12970396.369893,0
+MDLZ.US,D,20090922,000000,14.4626,14.4626,14.1879,14.2442,12890321.033293,0
+MDLZ.US,D,20090923,000000,14.2748,14.3184,14.1129,14.1327,13733659.284156,0
+MDLZ.US,D,20090924,000000,14.1583,14.2571,14.0754,14.1879,13160081.9989,0
+MDLZ.US,D,20090925,000000,14.2137,14.4102,14.1485,14.263,14233244.787792,0
+MDLZ.US,D,20090928,000000,14.1327,14.2304,14.0408,14.0704,12377005.262949,0
+MDLZ.US,D,20090929,000000,14.0596,14.1376,13.9272,13.9914,12688732.532609,0
+MDLZ.US,D,20090930,000000,13.9963,14.1485,13.8482,14.1257,15760769.862243,0
+MDLZ.US,D,20091001,000000,14.103,14.103,13.867,13.9776,15757783.260946,0
+MDLZ.US,D,20091002,000000,13.9045,13.9845,13.8482,13.9559,13377049.977651,0
+MDLZ.US,D,20091005,000000,13.9559,14.0151,13.8314,13.9914,10771820.455523,0
+MDLZ.US,D,20091006,000000,14.0408,14.0971,13.9914,14.03,15764903.520919,0
+MDLZ.US,D,20091007,000000,14.0358,14.0823,13.9776,14.0082,9457822.1876855,0
+MDLZ.US,D,20091008,000000,14.1129,14.1257,14.0082,14.0408,13431983.193369,0
+MDLZ.US,D,20091009,000000,14.0596,14.0754,13.8976,13.9687,10574041.643205,0
+MDLZ.US,D,20091012,000000,14.03,14.1583,13.9776,14.0823,7367669.012055,0
+MDLZ.US,D,20091013,000000,14.0704,14.103,13.9381,13.9776,9985967.6989769,0
+MDLZ.US,D,20091014,000000,14.03,14.1988,13.9914,14.1376,13983848.3934,0
+MDLZ.US,D,20091015,000000,14.1327,14.3184,14.1327,14.3184,12167536.184471,0
+MDLZ.US,D,20091016,000000,14.0654,14.6374,14.0151,14.5337,23113586.860392,0
+MDLZ.US,D,20091019,000000,14.5495,14.6908,14.5396,14.6335,13660216.227249,0
+MDLZ.US,D,20091020,000000,14.6532,14.7144,14.5613,14.6413,10176236.474542,0
+MDLZ.US,D,20091021,000000,14.6591,14.91,14.5979,14.7441,19206346.984308,0
+MDLZ.US,D,20091022,000000,14.6374,14.6956,14.508,14.5791,13520649.817631,0
+MDLZ.US,D,20091023,000000,14.5139,14.6749,14.4478,14.5445,12715660.539827,0
+MDLZ.US,D,20091026,000000,14.5188,14.6532,14.27,14.3589,13540067.788096,0
+MDLZ.US,D,20091027,000000,14.4033,14.4478,14.2966,14.3727,11079964.816034,0
+MDLZ.US,D,20091028,000000,14.3697,14.5188,14.3292,14.4902,15793830.019988,0
+MDLZ.US,D,20091029,000000,14.5741,14.8369,14.508,14.8141,16057605.634115,0
+MDLZ.US,D,20091030,000000,14.6532,14.8596,14.6483,14.7984,20583173.219359,0
+MDLZ.US,D,20091102,000000,14.8596,14.8705,14.6908,14.8656,14742840.974012,0
+MDLZ.US,D,20091103,000000,14.8705,14.8952,14.7214,14.8093,12927491.564348,0
+MDLZ.US,D,20091104,000000,14.5445,14.5495,14.2858,14.3411,35109466.363614,0
+MDLZ.US,D,20091105,000000,14.4329,14.5337,14.3351,14.5337,15555430.392812,0
+MDLZ.US,D,20091106,000000,14.4527,14.5851,14.2748,14.4033,14430583.202969,0
+MDLZ.US,D,20091109,000000,14.4586,14.4675,14.1485,14.263,20762435.103636,0
+MDLZ.US,D,20091110,000000,14.2394,14.504,14.1701,14.4141,12426050.318279,0
+MDLZ.US,D,20091111,000000,14.4675,14.5297,14.3925,14.4221,8969628.2900803,0
+MDLZ.US,D,20091112,000000,14.4478,14.5297,14.3855,14.4329,9558839.1676157,0
+MDLZ.US,D,20091113,000000,14.4329,14.5851,14.4141,14.4675,8485190.4232586,0
+MDLZ.US,D,20091116,000000,14.4842,14.8843,14.4527,14.8596,21261336.219992,0
+MDLZ.US,D,20091117,000000,14.8596,14.8992,14.7668,14.8656,12867854.704691,0
+MDLZ.US,D,20091118,000000,14.8191,14.8547,14.6216,14.6591,13267938.802003,0
+MDLZ.US,D,20091119,000000,14.6157,14.6275,14.4675,14.503,10823773.144386,0
+MDLZ.US,D,20091120,000000,14.8369,14.9703,14.5791,14.6097,13866675.419065,0
+MDLZ.US,D,20091123,000000,14.6798,14.8488,14.6374,14.7006,10983770.944096,0
+MDLZ.US,D,20091124,000000,14.7391,14.7391,14.4448,14.6374,10723255.281216,0
+MDLZ.US,D,20091125,000000,14.6413,14.6413,14.3795,14.4141,11906455.598361,0
+MDLZ.US,D,20091127,000000,14.2916,14.3855,14.1701,14.3243,5437003.3828958,0
+MDLZ.US,D,20091130,000000,14.3351,14.346,14.2304,14.2916,9204799.3506343,0
+MDLZ.US,D,20091201,000000,14.4221,14.4448,14.2442,14.2492,12812566.134039,0
+MDLZ.US,D,20091202,000000,14.3351,14.4626,14.2858,14.3085,10667540.487126,0
+MDLZ.US,D,20091203,000000,14.3589,14.3795,14.1988,14.2077,8231370.8217259,0
+MDLZ.US,D,20091204,000000,14.2858,14.346,14.1988,14.2858,15601105.144508,0
+MDLZ.US,D,20091207,000000,14.2858,14.4141,14.2858,14.346,10963728.318377,0
+MDLZ.US,D,20091208,000000,14.3529,14.4329,14.2492,14.3351,10215345.765422,0
+MDLZ.US,D,20091209,000000,14.3727,14.3973,14.2394,14.3647,8237976.7788315,0
+MDLZ.US,D,20091210,000000,14.2532,14.3727,14.2492,14.346,10233042.643615,0
+MDLZ.US,D,20091211,000000,14.3589,14.4626,14.3411,14.4102,7565908.4696577,0
+MDLZ.US,D,20091214,000000,14.4794,14.5613,14.4221,14.503,8733881.1698185,0
+MDLZ.US,D,20091215,000000,14.5248,14.5248,14.4141,14.427,8032892.4360194,0
+MDLZ.US,D,20091216,000000,14.5139,14.7056,14.4448,14.6009,12107338.451213,0
+MDLZ.US,D,20091217,000000,14.4734,14.5396,14.3925,14.4527,11628250.144138,0
+MDLZ.US,D,20091218,000000,14.6749,14.6749,14.4141,14.5248,15756771.866134,0
+MDLZ.US,D,20091221,000000,14.5554,14.6275,14.4794,14.5139,7874698.7459744,0
+MDLZ.US,D,20091222,000000,14.6097,14.7282,14.5396,14.6749,7744629.7284803,0
+MDLZ.US,D,20091223,000000,14.7549,14.7609,14.669,14.7104,5576934.2591126,0
+MDLZ.US,D,20091224,000000,14.7104,14.8191,14.7104,14.8191,2707278.1450152,0
+MDLZ.US,D,20091228,000000,14.7777,14.7875,14.6956,14.7777,5316072.3529628,0
+MDLZ.US,D,20091229,000000,14.7727,14.8141,14.7332,14.7609,6367571.6521769,0
+MDLZ.US,D,20091230,000000,14.6848,14.8191,14.6848,14.7826,6161034.5050052,0
+MDLZ.US,D,20091231,000000,14.748,14.7865,14.6097,14.6157,6346310.0881653,0
+MDLZ.US,D,20100104,000000,14.6798,14.7777,14.6097,14.748,9677024.5491701,0
+MDLZ.US,D,20100105,000000,15.2281,15.4928,15.0631,15.4731,45205643.700072,0
+MDLZ.US,D,20100106,000000,15.2191,15.6825,15.1076,15.5778,49703546.245643,0
+MDLZ.US,D,20100107,000000,15.6212,15.6439,15.3634,15.5392,22339492.201289,0
+MDLZ.US,D,20100108,000000,15.4681,15.56,15.3416,15.556,13383992.053954,0
+MDLZ.US,D,20100111,000000,15.5836,15.6489,15.396,15.4888,14381416.658774,0
+MDLZ.US,D,20100112,000000,15.4621,15.7772,15.3999,15.7486,23800503.133843,0
+MDLZ.US,D,20100113,000000,15.9778,16.1892,15.6825,15.717,21901280.848099,0
+MDLZ.US,D,20100114,000000,15.8375,15.9115,15.4503,15.6587,12196131.626379,0
+MDLZ.US,D,20100115,000000,15.2785,16.1329,15.1076,15.9067,31610799.619378,0
+MDLZ.US,D,20100119,000000,15.5945,15.8246,15.391,15.8128,64499497.089971,0
+MDLZ.US,D,20100120,000000,15.3466,15.5145,15.2725,15.4779,35868325.306474,0
+MDLZ.US,D,20100121,000000,15.3802,15.4315,15.0819,15.1876,35400018.123877,0
+MDLZ.US,D,20100122,000000,15.0049,15.158,14.9643,14.9881,34099217.596549,0
+MDLZ.US,D,20100125,000000,14.8429,14.9811,14.7984,14.8883,29189336.181246,0
+MDLZ.US,D,20100126,000000,14.6483,14.9643,14.5683,14.9238,40495914.179609,0
+MDLZ.US,D,20100127,000000,14.9198,15.31,14.9198,15.2429,29334538.661854,0
+MDLZ.US,D,20100128,000000,15.2034,15.2992,15.0513,15.0789,26059738.439161,0
+MDLZ.US,D,20100129,000000,15.0207,15.1076,14.8705,14.8744,18743401.510344,0
+MDLZ.US,D,20100201,000000,14.9643,15.1204,14.8656,15.0858,19890636.061026,0
+MDLZ.US,D,20100202,000000,15.1372,15.4039,15.0928,15.3258,26901554.029566,0
+MDLZ.US,D,20100203,000000,15.2607,15.551,15.2034,15.315,33516936.646429,0
+MDLZ.US,D,20100204,000000,15.0928,15.2834,14.9881,15.2656,71522453.592755,0
+MDLZ.US,D,20100205,000000,15.2191,15.391,14.9643,15.2923,64862903.698544,0
+MDLZ.US,D,20100208,000000,15.3051,15.4088,15.2429,15.2488,24664903.504494,0
+MDLZ.US,D,20100209,000000,15.315,15.5994,15.2785,15.5392,29877222.340813,0
+MDLZ.US,D,20100210,000000,15.5778,15.6212,15.4621,15.556,24320379.302968,0
+MDLZ.US,D,20100211,000000,15.6044,15.6775,15.4621,15.5896,26450258.325474,0
+MDLZ.US,D,20100212,000000,15.5945,15.6439,15.3574,15.6439,90280940.983073,0
+MDLZ.US,D,20100216,000000,15.4197,15.5778,15.2281,15.5778,65892980.460999,0
+MDLZ.US,D,20100217,000000,15.5194,15.5668,15.2992,15.396,30222995.85285,0
+MDLZ.US,D,20100218,000000,15.4039,15.4928,15.313,15.4928,25072966.383103,0
+MDLZ.US,D,20100219,000000,15.4681,15.6212,15.4039,15.551,18856057.123667,0
+MDLZ.US,D,20100222,000000,15.5333,15.6439,15.4039,15.5668,33281811.1442,0
+MDLZ.US,D,20100223,000000,15.6321,15.795,15.551,15.6647,33884008.169137,0
+MDLZ.US,D,20100224,000000,15.7022,15.7546,15.5896,15.6212,27147704.646413,0
+MDLZ.US,D,20100225,000000,15.4839,15.5836,15.3416,15.4928,27740614.859928,0
+MDLZ.US,D,20100226,000000,15.4621,15.4731,15.2191,15.2863,32300653.89858,0
+MDLZ.US,D,20100301,000000,15.2863,15.4681,15.2607,15.4443,16172833.774181,0
+MDLZ.US,D,20100302,000000,15.4997,15.6647,15.4621,15.5452,16807639.423243,0
+MDLZ.US,D,20100303,000000,15.5896,15.6321,15.5283,15.5778,16467606.260141,0
+MDLZ.US,D,20100304,000000,15.5945,15.7121,15.5896,15.638,13543906.836272,0
+MDLZ.US,D,20100305,000000,15.6973,15.801,15.6044,15.7772,14763173.148196,0
+MDLZ.US,D,20100308,000000,15.7891,15.8246,15.6439,15.6883,9221064.6850189,0
+MDLZ.US,D,20100309,000000,15.8049,15.8306,15.6825,15.717,17755100.719385,0
+MDLZ.US,D,20100310,000000,15.7377,15.8691,15.6883,15.801,16920725.309634,0
+MDLZ.US,D,20100311,000000,15.7654,15.8188,15.6547,15.8188,10463566.755033,0
+MDLZ.US,D,20100312,000000,15.801,15.9185,15.7772,15.8375,10938036.460373,0
+MDLZ.US,D,20100315,000000,15.8128,16.0074,15.8078,15.8957,12041833.679312,0
+MDLZ.US,D,20100316,000000,15.9994,16.0074,15.8651,15.9649,13844703.145185,0
+MDLZ.US,D,20100317,000000,15.9946,16.0172,15.8839,15.9708,18930070.165838,0
+MDLZ.US,D,20100318,000000,16.0034,16.1269,15.959,16.04,13112616.298833,0
+MDLZ.US,D,20100319,000000,16.0993,16.1269,15.8651,15.9313,20175339.144782,0
+MDLZ.US,D,20100322,000000,15.8957,16.04,15.8691,15.9896,10505559.381673,0
+MDLZ.US,D,20100323,000000,16.04,16.5645,16.0034,16.5546,34342922.237555,0
+MDLZ.US,D,20100324,000000,16.5437,16.608,16.439,16.5201,21802449.655355,0
+MDLZ.US,D,20100325,000000,16.5605,16.6574,16.5259,16.5645,18041732.438894,0
+MDLZ.US,D,20100326,000000,16.5329,16.5842,16.3107,16.4706,20809850.183344,0
+MDLZ.US,D,20100329,000000,16.3491,16.4518,16.2701,16.4202,12321529.396962,0
+MDLZ.US,D,20100330,000000,16.4706,16.5605,16.3155,16.3986,11191092.706863,0
+MDLZ.US,D,20100331,000000,16.4104,16.4104,16.2366,16.2602,10529646.574234,0
+MDLZ.US,D,20100401,000000,16.3491,16.3986,16.2366,16.3155,11661232.346527,0
+MDLZ.US,D,20100405,000000,16.3887,16.4144,16.2158,16.2434,12287536.812169,0
+MDLZ.US,D,20100406,000000,16.2366,16.2632,16.1447,16.1773,12199432.073913,0
+MDLZ.US,D,20100407,000000,16.1664,16.3057,16.1329,16.1724,10325489.596434,0
+MDLZ.US,D,20100408,000000,16.1329,16.2869,16.0845,16.201,9523214.5823845,0
+MDLZ.US,D,20100409,000000,16.2208,16.2869,16.1209,16.2602,13761037.812586,0
+MDLZ.US,D,20100412,000000,16.3057,16.3561,16.2602,16.3155,6440464.9719634,0
+MDLZ.US,D,20100413,000000,16.2701,16.5259,16.2434,16.4815,12529122.484864,0
+MDLZ.US,D,20100414,000000,16.4934,16.608,16.4262,16.603,11383799.359013,0
+MDLZ.US,D,20100415,000000,16.603,16.7205,16.4874,16.7087,18589769.727229,0
+MDLZ.US,D,20100416,000000,16.5981,16.6474,16.4202,16.4874,14261935.395978,0
+MDLZ.US,D,20100419,000000,16.4874,16.5803,16.2869,16.5605,12616424.384195,0
+MDLZ.US,D,20100420,000000,16.5694,16.6346,16.3215,16.3748,11422551.270144,0
+MDLZ.US,D,20100421,000000,16.4104,16.4332,16.2238,16.2632,17156785.263727,0
+MDLZ.US,D,20100422,000000,16.2632,16.3215,16.1397,16.2316,13420065.135583,0
+MDLZ.US,D,20100423,000000,16.3215,16.3491,16.0232,16.1832,14410764.319245,0
+MDLZ.US,D,20100426,000000,16.2434,16.3491,16.1141,16.1832,11130584.164589,0
+MDLZ.US,D,20100427,000000,16.1269,16.1595,15.8533,15.8651,13071565.210906,0
+MDLZ.US,D,20100428,000000,15.8839,16.0943,15.7842,15.9994,12472971.343263,0
+MDLZ.US,D,20100429,000000,16.1269,16.1832,16.0134,16.0845,13949609.793652,0
+MDLZ.US,D,20100430,000000,16.1032,16.1477,15.8839,15.9185,15197226.544937,0
+MDLZ.US,D,20100503,000000,15.9896,16.1447,15.8899,16.0785,14472719.591434,0
+MDLZ.US,D,20100504,000000,15.9827,16.0943,15.8899,15.8997,17758820.303509,0
+MDLZ.US,D,20100505,000000,15.9363,16.0726,15.8464,15.9994,17722210.646053,0
+MDLZ.US,D,20100506,000000,15.9313,16.0331,14.7826,15.7061,25381573.413713,0
+MDLZ.US,D,20100507,000000,16.0785,16.3699,15.7377,16.1724,41710486.971665,0
+MDLZ.US,D,20100510,000000,16.3285,16.446,16.2108,16.4104,25575788.552619,0
+MDLZ.US,D,20100511,000000,16.3107,16.5546,16.2632,16.3333,15454729.283933,0
+MDLZ.US,D,20100512,000000,16.446,16.446,16.201,16.3491,12717257.106011,0
+MDLZ.US,D,20100513,000000,16.3491,16.4706,16.2366,16.2997,13491955.159815,0
+MDLZ.US,D,20100514,000000,16.2761,16.3285,15.9115,16.1496,19599919.278387,0
+MDLZ.US,D,20100517,000000,16.3452,16.4766,16.1832,16.4262,16544275.858855,0
+MDLZ.US,D,20100518,000000,16.3155,16.4766,16.1496,16.1496,18330841.518869,0
+MDLZ.US,D,20100519,000000,16.1209,16.3748,16.0074,16.2869,17080895.218571,0
+MDLZ.US,D,20100520,000000,16.1546,16.1724,15.6587,15.6647,32675161.552313,0
+MDLZ.US,D,20100521,000000,15.5668,15.9896,15.391,15.9649,21622151.066085,0
+MDLZ.US,D,20100524,000000,15.8799,15.8799,15.5392,15.556,17155670.603378,0
+MDLZ.US,D,20100525,000000,15.3358,15.3358,15.0207,15.2547,35315208.771119,0
+MDLZ.US,D,20100526,000000,15.315,15.5836,15.2607,15.2725,16993256.187637,0
+MDLZ.US,D,20100527,000000,15.4888,15.638,15.3634,15.6261,17703975.167219,0
+MDLZ.US,D,20100528,000000,15.638,15.6825,15.3634,15.3802,13250820.008333,0
+MDLZ.US,D,20100601,000000,15.3999,15.7219,15.3536,15.5392,15891438.224811,0
+MDLZ.US,D,20100602,000000,15.6044,15.8799,15.5945,15.8799,16396887.591061,0
+MDLZ.US,D,20100603,000000,15.8799,15.9185,15.6261,15.7437,16737996.943038,0
+MDLZ.US,D,20100604,000000,15.6321,15.6321,15.2725,15.3298,14441425.07188,0
+MDLZ.US,D,20100607,000000,15.3851,15.5234,15.2191,15.2281,13799973.981831,0
+MDLZ.US,D,20100608,000000,15.2725,15.4088,15.1846,15.3999,16099541.56595,0
+MDLZ.US,D,20100609,000000,15.4197,15.7594,15.396,15.5283,13956938.609512,0
+MDLZ.US,D,20100610,000000,15.6587,15.8651,15.638,15.801,14207749.336789,0
+MDLZ.US,D,20100611,000000,15.6825,15.7654,15.56,15.7546,7447372.7952055,0
+MDLZ.US,D,20100614,000000,15.8593,15.9481,15.7594,15.8049,10188746.790551,0
+MDLZ.US,D,20100615,000000,15.801,15.9827,15.7486,15.9798,11467761.326927,0
+MDLZ.US,D,20100616,000000,15.9235,16.0034,15.8246,15.9896,8999842.5711318,0
+MDLZ.US,D,20100617,000000,16.0232,16.1397,15.954,16.1209,12196790.703478,0
+MDLZ.US,D,20100618,000000,16.1329,16.2208,15.8899,16.1397,15774355.354718,0
+MDLZ.US,D,20100621,000000,16.2208,16.2602,16.0449,16.0993,9144188.5552318,0
+MDLZ.US,D,20100622,000000,16.0331,16.1141,15.7772,15.7891,18825816.520028,0
+MDLZ.US,D,20100623,000000,15.8306,15.959,15.6825,15.8839,14758018.983043,0
+MDLZ.US,D,20100624,000000,15.8078,15.9946,15.8078,15.8464,9520559.0382484,0
+MDLZ.US,D,20100625,000000,15.8997,15.9185,15.7437,15.7723,23672683.68519,0
+MDLZ.US,D,20100628,000000,15.801,15.8049,15.551,15.56,15250370.837097,0
+MDLZ.US,D,20100629,000000,15.4621,15.4888,15.2429,15.2923,15567621.800546,0
+MDLZ.US,D,20100630,000000,15.2034,15.2863,14.9752,15.0581,21638951.963889,0
+MDLZ.US,D,20100701,000000,15.0581,15.0789,14.8992,15.0581,11447475.723475,0
+MDLZ.US,D,20100702,000000,15.1372,15.1372,14.8369,14.9594,8485805.9668479,0
+MDLZ.US,D,20100706,000000,15.0147,15.2725,14.9752,15.1935,13073203.285787,0
+MDLZ.US,D,20100707,000000,15.2321,15.5076,15.1698,15.4839,12244576.324226,0
+MDLZ.US,D,20100708,000000,15.551,15.6321,15.4997,15.6093,10474195.00602,0
+MDLZ.US,D,20100709,000000,15.6321,15.6647,15.4731,15.5896,7318216.9690231,0
+MDLZ.US,D,20100712,000000,15.5333,15.6261,15.5145,15.5945,6519243.4149155,0
+MDLZ.US,D,20100713,000000,15.6883,15.878,15.6587,15.8078,9492970.9415236,0
+MDLZ.US,D,20100714,000000,15.8188,15.8464,15.6973,15.7654,7508607.233455,0
+MDLZ.US,D,20100715,000000,15.7546,15.8049,15.556,15.7654,8023867.838067,0
+MDLZ.US,D,20100716,000000,15.6973,15.7486,15.4088,15.4947,14759717.802357,0
+MDLZ.US,D,20100719,000000,15.4888,15.551,15.4246,15.5046,6089882.5256358,0
+MDLZ.US,D,20100720,000000,15.4138,15.7219,15.3544,15.7061,10743659.336312,0
+MDLZ.US,D,20100721,000000,15.7289,15.7377,15.4443,15.5076,8847071.3341532,0
+MDLZ.US,D,20100722,000000,15.5778,15.801,15.5778,15.7437,7791896.9967331,0
+MDLZ.US,D,20100723,000000,15.7377,16.0232,15.7289,15.9274,8817288.338577,0
+MDLZ.US,D,20100726,000000,15.9185,16.0232,15.8741,15.9827,7496441.1359012,0
+MDLZ.US,D,20100727,000000,16.0074,16.1209,15.8957,16.0686,9080507.1287334,0
+MDLZ.US,D,20100728,000000,16.1329,16.1664,15.954,15.9827,8829321.8107851,0
+MDLZ.US,D,20100729,000000,15.959,15.959,15.5234,15.6547,12187485.668726,0
+MDLZ.US,D,20100730,000000,15.5896,15.7654,15.4681,15.7061,8461804.828901,0
+MDLZ.US,D,20100802,000000,15.8593,15.9274,15.801,15.8593,9392512.8103784,0
+MDLZ.US,D,20100803,000000,15.7714,15.8108,15.6587,15.7437,9417375.506869,0
+MDLZ.US,D,20100804,000000,15.7437,16.0726,15.7289,15.9994,12440122.778626,0
+MDLZ.US,D,20100805,000000,15.9185,16.0034,15.7594,15.9481,19425041.117369,0
+MDLZ.US,D,20100806,000000,16.1141,16.436,16.1081,16.3285,18798659.708779,0
+MDLZ.US,D,20100809,000000,16.3491,16.3986,16.2553,16.3452,9011335.4178848,0
+MDLZ.US,D,20100810,000000,16.2276,16.4262,16.1921,16.2761,9204782.1397116,0
+MDLZ.US,D,20100811,000000,16.1269,16.2108,15.8799,15.9067,10957037.319065,0
+MDLZ.US,D,20100812,000000,15.8306,15.9313,15.7546,15.8651,8591973.0623025,0
+MDLZ.US,D,20100813,000000,15.8533,15.9481,15.801,15.8651,5880836.6333747,0
+MDLZ.US,D,20100816,000000,15.7654,15.9115,15.6883,15.8375,6622069.5665466,0
+MDLZ.US,D,20100817,000000,15.8839,15.9185,15.6044,15.7338,16863034.296652,0
+MDLZ.US,D,20100818,000000,15.7546,15.8188,15.6261,15.7772,12204944.631222,0
+MDLZ.US,D,20100819,000000,15.7289,15.7486,15.5145,15.6647,11456479.060876,0
+MDLZ.US,D,20100820,000000,15.5994,15.7061,15.551,15.6489,11910636.840176,0
+MDLZ.US,D,20100823,000000,15.6973,15.7486,15.6321,15.6775,8345845.7308218,0
+MDLZ.US,D,20100824,000000,15.5283,15.8799,15.5283,15.7486,17398864.991145,0
+MDLZ.US,D,20100825,000000,15.6825,15.9481,15.6044,15.9115,12769342.42022,0
+MDLZ.US,D,20100826,000000,15.9067,15.9422,15.6489,15.8188,9756439.796263,0
+MDLZ.US,D,20100827,000000,15.8839,16.1595,15.7772,16.1329,14339014.007209,0
+MDLZ.US,D,20100830,000000,16.1141,16.2553,15.9649,15.9708,9232635.4871278,0
+MDLZ.US,D,20100831,000000,15.959,16.1773,15.9235,16.0845,11180909.915051,0
+MDLZ.US,D,20100901,000000,16.2108,16.3561,16.201,16.3393,13180339.25495,0
+MDLZ.US,D,20100902,000000,16.36,16.36,16.0785,16.3215,11279390.814897,0
+MDLZ.US,D,20100903,000000,16.3748,16.4934,16.3107,16.439,9168207.9165087,0
+MDLZ.US,D,20100907,000000,16.3887,16.436,16.3057,16.3215,6001487.226508,0
+MDLZ.US,D,20100908,000000,16.36,16.5329,16.3561,16.439,7082640.9455815,0
+MDLZ.US,D,20100909,000000,16.5091,16.5645,16.3393,16.5329,9100229.8337717,0
+MDLZ.US,D,20100910,000000,16.5329,16.5882,16.4518,16.5546,4667437.2212858,0
+MDLZ.US,D,20100913,000000,16.6346,16.7087,16.5477,16.6406,7419393.9092941,0
+MDLZ.US,D,20100914,000000,16.5882,16.7659,16.5605,16.6968,7610906.933332,0
+MDLZ.US,D,20100915,000000,16.7245,16.9853,16.6919,16.9823,13296908.834582,0
+MDLZ.US,D,20100916,000000,16.9467,16.9803,16.8025,16.8845,12058398.686235,0
+MDLZ.US,D,20100917,000000,16.9467,16.9902,16.7976,16.8578,9937138.2863849,0
+MDLZ.US,D,20100920,000000,16.8578,17.0011,16.7927,16.9763,9460063.6572689,0
+MDLZ.US,D,20100921,000000,16.9655,17.0228,16.8223,17.0011,9816767.1176442,0
+MDLZ.US,D,20100922,000000,17.007,17.0968,16.7927,16.8342,10987591.768942,0
+MDLZ.US,D,20100923,000000,16.7245,16.9902,16.6406,16.8114,15502029.961624,0
+MDLZ.US,D,20100924,000000,16.9557,17.1779,16.9359,17.1779,19175935.28385,0
+MDLZ.US,D,20100927,000000,17.1571,17.1937,17.084,17.1028,7792738.3071322,0
+MDLZ.US,D,20100928,000000,17.0129,17.0129,16.7769,16.9299,9618456.791536,0
+MDLZ.US,D,20100929,000000,16.8845,16.9141,16.7245,16.7818,8873121.5843119,0
+MDLZ.US,D,20100930,000000,16.8223,16.9211,16.5803,16.5941,13512709.50781,0
+MDLZ.US,D,20101001,000000,16.6632,16.8025,16.5329,16.7818,10331593.399559,0
+MDLZ.US,D,20101004,000000,16.7304,16.8114,16.6129,16.6346,7431092.2747126,0
+MDLZ.US,D,20101005,000000,16.7028,16.8796,16.6672,16.8144,9642217.988972,0
+MDLZ.US,D,20101006,000000,16.84,16.9418,16.7976,16.8272,8084557.6012325,0
+MDLZ.US,D,20101007,000000,16.8668,16.9467,16.6474,16.7739,7045377.2730622,0
+MDLZ.US,D,20101008,000000,16.852,16.852,16.5477,16.6296,12561874.870814,0
+MDLZ.US,D,20101011,000000,16.603,16.7146,16.5369,16.6919,5963958.3032974,0
+MDLZ.US,D,20101012,000000,16.7028,16.7877,16.5645,16.7531,9801200.3442408,0
+MDLZ.US,D,20101013,000000,16.8272,17.0169,16.7531,16.9359,8196529.8396824,0
+MDLZ.US,D,20101014,000000,16.9803,17.1097,16.9359,17.1028,9272687.3291288,0
+MDLZ.US,D,20101015,000000,17.1541,17.2045,16.9438,17.0149,9634279.7039659,0
+MDLZ.US,D,20101018,000000,17.0386,17.1236,16.9763,17.0228,12311359.766445,0
+MDLZ.US,D,20101019,000000,16.9467,17.1186,16.852,16.9141,9227542.0664077,0
+MDLZ.US,D,20101020,000000,16.9467,17.1621,16.9467,17.1028,8941656.4910194,0
+MDLZ.US,D,20101021,000000,17.1028,17.3034,17.0277,17.1146,9478117.9152099,0
+MDLZ.US,D,20101022,000000,17.1295,17.2045,17.084,17.1541,7473890.7774995,0
+MDLZ.US,D,20101025,000000,17.1887,17.5344,17.1887,17.4633,13084832.807514,0
+MDLZ.US,D,20101026,000000,17.4525,17.5651,17.2866,17.3823,10758172.1938,0
+MDLZ.US,D,20101027,000000,17.3122,17.3122,17.0752,17.2045,8478745.4389008,0
+MDLZ.US,D,20101028,000000,17.325,17.4061,17.1719,17.2866,8625787.4634256,0
+MDLZ.US,D,20101029,000000,17.2292,17.3497,17.1996,17.3497,8048291.1498243,0
+MDLZ.US,D,20101101,000000,17.3941,17.4574,17.0692,17.09,11152996.835609,0
+MDLZ.US,D,20101102,000000,17.2964,17.3398,17.0998,17.1236,11517278.164021,0
+MDLZ.US,D,20101103,000000,17.1097,17.2045,16.9082,16.9763,14671134.195486,0
+MDLZ.US,D,20101104,000000,17.1571,17.3182,17.0752,17.0968,15714100.926657,0
+MDLZ.US,D,20101105,000000,16.8223,16.9715,16.4518,16.7146,24380369.492744,0
+MDLZ.US,D,20101108,000000,16.7245,16.7927,16.5151,16.7363,11808863.592053,0
+MDLZ.US,D,20101109,000000,16.8223,16.8223,16.3986,16.4638,16289539.016382,0
+MDLZ.US,D,20101110,000000,16.4874,16.4983,16.3452,16.3986,12386279.925485,0
+MDLZ.US,D,20101111,000000,16.3561,16.4054,16.281,16.3808,9845147.9292216,0
+MDLZ.US,D,20101112,000000,16.2701,16.5437,16.2553,16.4638,9828518.128238,0
+MDLZ.US,D,20101115,000000,16.4934,16.6129,16.4874,16.5605,9736759.6123279,0
+MDLZ.US,D,20101116,000000,16.4766,16.5151,16.2632,16.3155,13185438.750113,0
+MDLZ.US,D,20101117,000000,16.3452,16.436,16.2929,16.3946,8267458.0770563,0
+MDLZ.US,D,20101118,000000,16.4874,16.5803,16.4104,16.5201,9996694.153465,0
+MDLZ.US,D,20101119,000000,16.5201,16.5605,16.3285,16.3699,10717176.78827,0
+MDLZ.US,D,20101122,000000,16.3561,16.446,16.2929,16.4262,8658020.4844724,0
+MDLZ.US,D,20101123,000000,16.3155,16.3215,16.196,16.2553,9158452.3605439,0
+MDLZ.US,D,20101124,000000,16.3669,16.4332,16.3215,16.4202,6669942.2543163,0
+MDLZ.US,D,20101126,000000,16.3452,16.3669,16.2553,16.2929,3852655.9408566,0
+MDLZ.US,D,20101129,000000,16.2276,16.2494,16.0232,16.2316,12443519.404847,0
+MDLZ.US,D,20101130,000000,16.1496,16.3215,16.1032,16.2632,11573738.089824,0
+MDLZ.US,D,20101201,000000,16.3808,16.5201,16.3215,16.4706,10526944.459365,0
+MDLZ.US,D,20101202,000000,16.5091,16.5437,16.281,16.3669,12718694.724262,0
+MDLZ.US,D,20101203,000000,16.2494,16.4054,16.2366,16.3057,8975319.0310597,0
+MDLZ.US,D,20101206,000000,16.2602,16.3057,16.1892,16.2869,8660484.6836441,0
+MDLZ.US,D,20101207,000000,16.4054,16.5042,16.3452,16.4766,10960581.756739,0
+MDLZ.US,D,20101208,000000,16.4983,16.6968,16.4518,16.685,12317536.462889,0
+MDLZ.US,D,20101209,000000,16.7245,16.7531,16.6296,16.7205,9307187.1299394,0
+MDLZ.US,D,20101210,000000,16.7482,16.7877,16.4706,16.5369,10835162.725603,0
+MDLZ.US,D,20101213,000000,16.603,16.6672,16.5091,16.603,7977627.1507346,0
+MDLZ.US,D,20101214,000000,16.6514,16.9418,16.6296,16.8796,10976793.433541,0
+MDLZ.US,D,20101215,000000,16.8114,16.9853,16.7976,16.9299,10801425.267429,0
+MDLZ.US,D,20101216,000000,16.9299,17.0169,16.8272,17.0129,8765835.7788799,0
+MDLZ.US,D,20101217,000000,17.0277,17.1779,16.9557,17.167,14237663.945304,0
+MDLZ.US,D,20101220,000000,17.1779,17.1937,17.0445,17.0623,12142627.929655,0
+MDLZ.US,D,20101221,000000,17.1384,17.1937,17.1097,17.1236,8804205.0000826,0
+MDLZ.US,D,20101222,000000,17.09,17.1887,17.0692,17.1423,7123389.3237493,0
+MDLZ.US,D,20101223,000000,17.1541,17.1887,17.1146,17.1423,5465505.6833395,0
+MDLZ.US,D,20101227,000000,17.1097,17.1236,16.9803,16.9941,5500444.8688832,0
+MDLZ.US,D,20101228,000000,17.0504,17.1492,16.9941,17.1334,5962014.4814364,0
+MDLZ.US,D,20101229,000000,17.0574,17.1146,16.9715,16.9715,6399480.7029135,0
+MDLZ.US,D,20101230,000000,16.852,16.9941,16.8342,16.9467,4907296.7396722,0
+MDLZ.US,D,20101231,000000,16.9418,17.007,16.8668,16.9467,4135463.7982983,0
+MDLZ.US,D,20110103,000000,17.079,17.079,16.9299,17.0277,10373596.150271,0
+MDLZ.US,D,20110104,000000,16.9941,17.0752,16.8628,16.9902,14087651.517997,0
+MDLZ.US,D,20110105,000000,16.9211,17.0752,16.9211,16.9557,12725227.788049,0
+MDLZ.US,D,20110106,000000,16.9902,16.9902,16.7689,16.8114,9321941.9527529,0
+MDLZ.US,D,20110107,000000,16.8796,16.9013,16.7482,16.7739,8210336.0369314,0
+MDLZ.US,D,20110110,000000,16.6188,16.7976,16.608,16.7818,6646765.2158459,0
+MDLZ.US,D,20110111,000000,16.8223,16.9141,16.7689,16.8223,8053703.4788184,0
+MDLZ.US,D,20110112,000000,16.852,17.0574,16.84,16.9418,7575354.2290134,0
+MDLZ.US,D,20110113,000000,16.9715,17.0504,16.8726,16.9082,8087914.7435716,0
+MDLZ.US,D,20110114,000000,16.9467,16.9517,16.8164,16.852,7306951.9138945,0
+MDLZ.US,D,20110118,000000,16.8904,16.9517,16.608,16.6968,14227841.570462,0
+MDLZ.US,D,20110119,000000,16.7205,16.8025,16.608,16.7689,10319442.488113,0
+MDLZ.US,D,20110120,000000,16.8223,16.8726,16.7423,16.7927,12669725.599474,0
+MDLZ.US,D,20110121,000000,16.7205,16.8578,16.685,16.8578,12912806.597633,0
+MDLZ.US,D,20110124,000000,16.8796,17.084,16.8114,16.9013,14742978.661393,0
+MDLZ.US,D,20110125,000000,16.8578,16.9211,16.6741,16.7689,11345683.239615,0
+MDLZ.US,D,20110126,000000,16.8164,16.8164,16.6544,16.685,13345186.48524,0
+MDLZ.US,D,20110127,000000,16.6574,16.685,16.3986,16.4202,14468751.967542,0
+MDLZ.US,D,20110128,000000,16.3986,16.5259,16.3986,16.4144,13818292.478057,0
+MDLZ.US,D,20110131,000000,16.4144,16.6672,16.2434,16.436,13142553.180305,0
+MDLZ.US,D,20110201,000000,16.4934,16.5546,16.3699,16.4934,8412957.192979,0
+MDLZ.US,D,20110202,000000,16.4874,16.5259,16.3847,16.4292,6721673.2259987,0
+MDLZ.US,D,20110203,000000,16.4332,16.5694,16.3946,16.5329,5994600.8326027,0
+MDLZ.US,D,20110204,000000,16.608,16.7847,16.5201,16.7739,8027250.2905865,0
+MDLZ.US,D,20110207,000000,16.7689,16.7689,16.4766,16.5981,12405509.588207,0
+MDLZ.US,D,20110208,000000,16.6296,16.7423,16.5269,16.7423,11275586.188567,0
+MDLZ.US,D,20110209,000000,16.6514,16.8025,16.6406,16.7976,7777700.0102974,0
+MDLZ.US,D,20110210,000000,16.7769,16.7976,16.5437,16.7304,19810847.235669,0
+MDLZ.US,D,20110211,000000,16.3986,16.5259,16.2602,16.4874,28928145.24275,0
+MDLZ.US,D,20110214,000000,16.4934,16.5329,16.3452,16.3946,13467733.317094,0
+MDLZ.US,D,20110215,000000,16.3452,16.4934,16.2701,16.4934,9530034.1574134,0
+MDLZ.US,D,20110216,000000,16.4983,16.5645,16.3669,16.5645,14617377.396958,0
+MDLZ.US,D,20110217,000000,16.5042,16.6296,16.4578,16.5842,8830498.2279739,0
+MDLZ.US,D,20110218,000000,16.5981,16.6574,16.4874,16.6188,9564418.543801,0
+MDLZ.US,D,20110222,000000,16.5201,16.9557,16.4874,16.926,17586900.396385,0
+MDLZ.US,D,20110223,000000,16.9299,17.3182,16.9141,17.0317,22286208.196933,0
+MDLZ.US,D,20110224,000000,17.0129,17.1887,17.0129,17.09,11482200.278688,0
+MDLZ.US,D,20110225,000000,17.0752,17.1809,17.004,17.0504,10044476.736992,0
+MDLZ.US,D,20110228,000000,17.1146,17.1236,16.9467,17.1236,11337371.376345,0
+MDLZ.US,D,20110301,000000,17.079,17.1423,16.9299,16.9655,9942799.667555,0
+MDLZ.US,D,20110302,000000,16.9763,17.0692,16.8193,16.9359,8295758.9084634,0
+MDLZ.US,D,20110303,000000,17.0228,17.1384,16.9941,17.1097,14096826.964626,0
+MDLZ.US,D,20110304,000000,17.1334,17.1384,16.8904,16.9803,23504609.913092,0
+MDLZ.US,D,20110307,000000,16.9715,16.9803,16.7709,16.845,14893145.987005,0
+MDLZ.US,D,20110308,000000,16.9013,16.926,16.8075,16.9132,10313815.528789,0
+MDLZ.US,D,20110309,000000,16.852,17.0504,16.84,17.0277,7236825.5030382,0
+MDLZ.US,D,20110310,000000,16.9359,17.0011,16.8726,16.9418,10492565.135014,0
+MDLZ.US,D,20110311,000000,16.9557,17.0968,16.8904,17.0445,7883017.696095,0
+MDLZ.US,D,20110314,000000,16.9467,16.9902,16.8075,16.8628,8223908.3681127,0
+MDLZ.US,D,20110315,000000,16.6514,16.7818,16.5842,16.7423,12319921.694298,0
+MDLZ.US,D,20110316,000000,16.68,16.6968,16.5151,16.5882,13869374.496711,0
+MDLZ.US,D,20110317,000000,16.7028,16.7739,16.3748,16.5437,15625211.572806,0
+MDLZ.US,D,20110318,000000,16.6474,16.7146,16.5546,16.6632,12868358.883486,0
+MDLZ.US,D,20110321,000000,16.5546,16.6741,16.3669,16.608,18234160.679058,0
+MDLZ.US,D,20110322,000000,16.608,16.7146,16.606,16.685,7668778.1547992,0
+MDLZ.US,D,20110323,000000,16.7205,16.7482,16.5447,16.7304,9113517.6785244,0
+MDLZ.US,D,20110324,000000,16.7976,16.8578,16.7087,16.8164,7366405.5278454,0
+MDLZ.US,D,20110325,000000,16.8578,16.9359,16.7976,16.8075,8669415.1277251,0
+MDLZ.US,D,20110328,000000,16.8578,16.9902,16.8223,16.926,8460265.9699277,0
+MDLZ.US,D,20110329,000000,16.7877,16.843,16.7028,16.8114,10666814.591149,0
+MDLZ.US,D,20110330,000000,16.8668,16.9467,16.7927,16.9299,8011951.8050963,0
+MDLZ.US,D,20110331,000000,16.9299,17.0445,16.8578,16.8628,12415927.258493,0
+MDLZ.US,D,20110401,000000,16.9082,17.0169,16.8964,16.9941,7605376.1526932,0
+MDLZ.US,D,20110404,000000,17.0504,17.0504,16.926,16.9467,6767578.8065415,0
+MDLZ.US,D,20110405,000000,16.8964,16.9655,16.8578,16.9359,8158476.4895322,0
+MDLZ.US,D,20110406,000000,16.9853,17.1028,16.9715,17.0752,7345176.3608648,0
+MDLZ.US,D,20110407,000000,17.0968,17.1146,16.9941,17.09,9937339.7554215,0
+MDLZ.US,D,20110408,000000,17.1295,17.1423,16.9902,17.0277,9542660.900252,0
+MDLZ.US,D,20110411,000000,17.0623,17.2579,17.0386,17.2223,10460318.952673,0
+MDLZ.US,D,20110412,000000,17.09,17.3004,17.084,17.2866,11930946.741402,0
+MDLZ.US,D,20110413,000000,17.3349,17.4574,17.3004,17.4239,12829369.056658,0
+MDLZ.US,D,20110414,000000,17.3557,17.724,17.3122,17.7192,25878209.77512,0
+MDLZ.US,D,20110415,000000,17.7122,18.0343,17.6273,17.9394,25934905.591805,0
+MDLZ.US,D,20110418,000000,17.5957,17.9187,17.5838,17.8633,17293036.039701,0
+MDLZ.US,D,20110419,000000,17.8535,17.9661,17.8041,17.9612,12073265.886249,0
+MDLZ.US,D,20110420,000000,18.0135,18.1063,17.9512,18.0451,11271748.1528,0
+MDLZ.US,D,20110421,000000,18.0501,18.1123,17.8535,17.9512,8617785.3967647,0
+MDLZ.US,D,20110425,000000,17.9878,17.9878,17.7458,17.7824,8861952.707869,0
+MDLZ.US,D,20110426,000000,17.8585,17.9819,17.7952,17.9542,7679671.6564784,0
+MDLZ.US,D,20110427,000000,17.9454,18.1004,17.9454,18.0501,10228796.607737,0
+MDLZ.US,D,20110428,000000,18.0185,18.1587,18.0026,18.0679,12319532.929926,0
+MDLZ.US,D,20110429,000000,18.0401,18.2269,17.9908,18.0619,12679478.118217,0
+MDLZ.US,D,20110502,000000,18.0679,18.213,17.9967,18.1696,9518531.1865882,0
+MDLZ.US,D,20110503,000000,18.219,18.2545,18.134,18.213,10016038.218203,0
+MDLZ.US,D,20110504,000000,18.219,18.2841,18.1696,18.2022,11093550.308509,0
+MDLZ.US,D,20110505,000000,18.1952,18.2486,17.8633,17.9542,20960243.275764,0
+MDLZ.US,D,20110506,000000,18.2486,18.5459,18.2427,18.3266,20162207.210741,0
+MDLZ.US,D,20110509,000000,18.1814,18.3365,18.1755,18.3079,12943646.546346,0
+MDLZ.US,D,20110510,000000,18.3424,18.4284,18.3306,18.3997,8031003.2841483,0
+MDLZ.US,D,20110511,000000,18.4284,18.5459,18.3632,18.4284,9919434.3213418,0
+MDLZ.US,D,20110512,000000,18.4441,18.7731,18.4441,18.6841,11464975.18226,0
+MDLZ.US,D,20110513,000000,18.7139,18.8719,18.6388,18.7622,15524705.858522,0
+MDLZ.US,D,20110516,000000,18.7355,18.7681,18.5568,18.5716,10700755.543175,0
+MDLZ.US,D,20110517,000000,18.5568,18.777,18.54,18.7296,14153753.610157,0
+MDLZ.US,D,20110518,000000,18.7296,18.7928,18.6496,18.7573,8636630.344744,0
+MDLZ.US,D,20110519,000000,18.8096,18.8748,18.7454,18.8146,10571466.07924,0
+MDLZ.US,D,20110520,000000,18.8472,19.0576,18.6595,18.9469,14361975.402942,0
+MDLZ.US,D,20110523,000000,18.8037,18.8531,18.7484,18.8096,9511776.4056214,0
+MDLZ.US,D,20110524,000000,18.7454,18.8363,18.7296,18.7513,9323433.2285868,0
+MDLZ.US,D,20110525,000000,18.6269,18.7177,18.4985,18.5153,12584181.239076,0
+MDLZ.US,D,20110526,000000,18.5153,18.6841,18.4353,18.618,7103321.3878492,0
+MDLZ.US,D,20110527,000000,18.6328,18.777,18.6328,18.6841,5313783.3002399,0
+MDLZ.US,D,20110531,000000,18.7079,18.8204,18.6793,18.8037,15664645.846403,0
+MDLZ.US,D,20110601,000000,18.7731,18.8146,18.6388,18.6773,9906208.2334294,0
+MDLZ.US,D,20110602,000000,18.6388,18.6901,18.4106,18.5093,12088903.528157,0
+MDLZ.US,D,20110603,000000,18.3266,18.4441,18.3138,18.3365,9690108.9000718,0
+MDLZ.US,D,20110606,000000,18.3217,18.378,18.2605,18.3177,14294568.317876,0
+MDLZ.US,D,20110607,000000,18.3474,18.4224,18.295,18.3079,12968410.026929,0
+MDLZ.US,D,20110608,000000,18.2367,18.378,18.1913,18.3177,8052636.4016094,0
+MDLZ.US,D,20110609,000000,18.3177,18.4925,18.2427,18.3997,7990941.318075,0
+MDLZ.US,D,20110610,000000,18.3079,18.3908,18.1498,18.1696,9664196.3372948,0
+MDLZ.US,D,20110613,000000,18.2367,18.4719,18.1558,18.3474,7217774.0239862,0
+MDLZ.US,D,20110614,000000,18.4817,18.5261,18.3266,18.4224,9231445.9086452,0
+MDLZ.US,D,20110615,000000,18.3582,18.4175,18.1864,18.295,13306480.132434,0
+MDLZ.US,D,20110616,000000,18.2663,18.4777,18.2229,18.4441,9991885.2191734,0
+MDLZ.US,D,20110617,000000,18.54,18.6713,18.5035,18.54,14568831.458387,0
+MDLZ.US,D,20110620,000000,18.4925,18.8096,18.4925,18.7139,8494115.8053035,0
+MDLZ.US,D,20110621,000000,18.7928,18.7928,18.6783,18.7177,6393527.7484642,0
+MDLZ.US,D,20110622,000000,18.6793,18.7355,18.622,18.6388,6006313.3717222,0
+MDLZ.US,D,20110623,000000,18.5261,18.5301,18.213,18.4224,13521979.10831,0
+MDLZ.US,D,20110624,000000,18.4599,18.6437,18.4501,18.6052,13974503.874766,0
+MDLZ.US,D,20110627,000000,18.612,18.7177,18.5261,18.5508,11617821.337372,0
+MDLZ.US,D,20110628,000000,18.5508,18.8204,18.4887,18.5666,13861063.645848,0
+MDLZ.US,D,20110629,000000,18.6545,18.7928,18.6269,18.7296,10638192.826653,0
+MDLZ.US,D,20110630,000000,18.777,19.0743,18.777,18.9469,10794365.751888,0
+MDLZ.US,D,20110701,000000,18.8422,19.0911,18.8096,19.0743,7095214.0308374,0
+MDLZ.US,D,20110705,000000,19.028,19.1929,19.028,19.1543,11754928.609855,0
+MDLZ.US,D,20110706,000000,19.1494,19.2906,19.1267,19.2798,11049728.262023,0
+MDLZ.US,D,20110707,000000,19.3489,19.3697,19.263,19.3223,13618414.945573,0
+MDLZ.US,D,20110708,000000,19.2215,19.3223,19.1543,19.1978,11311638.009645,0
+MDLZ.US,D,20110711,000000,19.102,19.2156,19.0072,19.0961,8519003.8119746,0
+MDLZ.US,D,20110712,000000,19.0516,19.1889,19.0328,19.0328,8609539.3399638,0
+MDLZ.US,D,20110713,000000,19.0783,19.1435,18.9637,19.0131,7689007.0634472,0
+MDLZ.US,D,20110714,000000,19.018,19.1662,18.9113,19.018,11964253.926508,0
+MDLZ.US,D,20110715,000000,19.028,19.0694,18.9075,19.018,14817250.879813,0
+MDLZ.US,D,20110718,000000,18.9716,19.0072,18.7928,18.9163,10335632.904364,0
+MDLZ.US,D,20110719,000000,18.9637,19.0694,18.9321,18.9578,11664355.622798,0
+MDLZ.US,D,20110720,000000,19.028,19.0635,18.9281,18.9637,10099090.032028,0
+MDLZ.US,D,20110721,000000,19.0328,19.1307,18.9815,19.0743,14361727.363174,0
+MDLZ.US,D,20110722,000000,19.1345,19.1345,19.018,19.0516,6932372.3792488,0
+MDLZ.US,D,20110725,000000,18.9578,19.0012,18.8204,18.8363,7858188.4090428,0
+MDLZ.US,D,20110726,000000,18.8699,18.8748,18.7296,18.7731,10069532.803261,0
+MDLZ.US,D,20110727,000000,18.7177,18.7701,18.54,18.5666,11335019.554374,0
+MDLZ.US,D,20110728,000000,18.5942,18.7227,18.5775,18.5992,8474529.7752398,0
+MDLZ.US,D,20110729,000000,18.4659,18.6269,18.4224,18.4887,9837230.904767,0
+MDLZ.US,D,20110801,000000,18.612,18.6269,18.2486,18.4659,9777919.0278268,0
+MDLZ.US,D,20110802,000000,18.3681,18.5459,18.3533,18.3582,13427685.524723,0
+MDLZ.US,D,20110803,000000,18.3266,18.456,18.1755,18.4441,13139598.97604,0
+MDLZ.US,D,20110804,000000,19.3756,19.5208,18.134,18.1636,73922681.789464,0
+MDLZ.US,D,20110805,000000,18.7622,18.9815,18.3632,18.7513,39671893.670898,0
+MDLZ.US,D,20110808,000000,18.2486,18.6961,18.0501,18.1291,38126818.5173,0
+MDLZ.US,D,20110809,000000,18.2605,18.4175,17.6391,18.3997,34731840.495646,0
+MDLZ.US,D,20110810,000000,18.2733,18.2841,17.5552,17.6391,29049930.744376,0
+MDLZ.US,D,20110811,000000,17.5838,18.5202,17.5443,18.3365,27855822.75185,0
+MDLZ.US,D,20110812,000000,18.3948,18.5884,18.2269,18.4985,17589917.369899,0
+MDLZ.US,D,20110815,000000,18.5992,18.7355,18.4817,18.6496,12782411.585014,0
+MDLZ.US,D,20110816,000000,18.5301,18.5716,18.3019,18.3948,15444005.866667,0
+MDLZ.US,D,20110817,000000,18.5153,18.6901,18.456,18.5666,13815941.668493,0
+MDLZ.US,D,20110818,000000,18.2486,18.4777,18.0135,18.1814,19307322.455543,0
+MDLZ.US,D,20110819,000000,18.0501,18.4353,17.9819,17.9878,18914209.794341,0
+MDLZ.US,D,20110822,000000,18.3997,18.3997,17.9967,18.0401,11933455.486492,0
+MDLZ.US,D,20110823,000000,18.1004,18.3306,17.9286,18.3306,13963599.236608,0
+MDLZ.US,D,20110824,000000,18.3019,18.4284,18.1755,18.3997,10403903.572787,0
+MDLZ.US,D,20110825,000000,18.4501,18.4985,18.0185,18.0737,11063574.955561,0
+MDLZ.US,D,20110826,000000,18.0234,18.3306,17.6905,18.2545,11229972.181304,0
+MDLZ.US,D,20110829,000000,18.4106,18.6496,18.372,18.5884,9369145.4393507,0
+MDLZ.US,D,20110830,000000,18.5884,18.7513,18.4402,18.6664,10876502.349587,0
+MDLZ.US,D,20110831,000000,18.7296,18.9223,18.7029,18.8304,13873613.445738,0
+MDLZ.US,D,20110901,000000,18.7731,18.8748,18.6793,18.7177,11807691.224493,0
+MDLZ.US,D,20110902,000000,18.5261,18.7029,18.3997,18.4284,10429597.455605,0
+MDLZ.US,D,20110906,000000,18.1123,18.3681,18.0343,18.3266,13025617.10926,0
+MDLZ.US,D,20110907,000000,18.5716,18.7988,18.4719,18.7029,16460523.459234,0
+MDLZ.US,D,20110908,000000,18.5884,19.102,18.5716,18.8531,17797095.370839,0
+MDLZ.US,D,20110909,000000,18.6901,18.6901,18.2891,18.5568,15856744.041813,0
+MDLZ.US,D,20110912,000000,18.3365,18.4402,18.1123,18.4175,14737578.481286,0
+MDLZ.US,D,20110913,000000,18.4066,18.4353,18.2022,18.4066,11527332.380115,0
+MDLZ.US,D,20110914,000000,18.4925,18.7355,18.2605,18.5666,11154260.319819,0
+MDLZ.US,D,20110915,000000,18.7355,18.8531,18.5716,18.7928,10382743.249498,0
+MDLZ.US,D,20110916,000000,18.8422,18.9075,18.7355,18.8531,17899395.070717,0
+MDLZ.US,D,20110919,000000,18.6841,18.8472,18.622,18.7513,10777151.79194,0
+MDLZ.US,D,20110920,000000,18.7513,18.8096,18.5508,18.5617,11390717.137541,0
+MDLZ.US,D,20110921,000000,18.6052,18.7177,18.3424,18.3533,13941086.337273,0
+MDLZ.US,D,20110922,000000,17.5897,18.1913,17.5838,18.1291,16255365.210695,0
+MDLZ.US,D,20110923,000000,17.9908,18.2081,17.9454,18.134,13166614.050278,0
+MDLZ.US,D,20110926,000000,18.1952,18.456,18.0955,18.4224,11809227.046245,0
+MDLZ.US,D,20110927,000000,18.7681,18.9548,18.5617,18.782,13176440.474748,0
+MDLZ.US,D,20110928,000000,18.6664,18.8274,18.3632,18.4066,12224484.090554,0
+MDLZ.US,D,20110929,000000,18.6664,18.7139,18.3632,18.54,9651141.3462025,0
+MDLZ.US,D,20110930,000000,18.4441,18.7079,18.0451,18.0559,15688519.42104,0
+MDLZ.US,D,20111003,000000,17.9246,18.1291,17.7824,17.7863,14314724.333205,0
+MDLZ.US,D,20111004,000000,17.6796,17.6905,17.1423,17.6698,24889895.822866,0
+MDLZ.US,D,20111005,000000,17.651,17.724,17.484,17.6846,16255630.461386,0
+MDLZ.US,D,20111006,000000,17.6539,18.0559,17.5552,18.0451,12240662.357917,0
+MDLZ.US,D,20111007,000000,18.1696,18.3019,18.0234,18.1558,12253575.611998,0
+MDLZ.US,D,20111010,000000,18.3582,18.4441,18.14,18.4441,8523561.6692757,0
+MDLZ.US,D,20111011,000000,18.3997,18.612,18.3632,18.4985,7104615.2442754,0
+MDLZ.US,D,20111012,000000,18.5884,18.7296,18.54,18.6052,9934294.434506,0
+MDLZ.US,D,20111013,000000,18.5202,18.8472,18.5093,18.7405,8705398.105112,0
+MDLZ.US,D,20111014,000000,18.9578,18.9904,18.7681,18.9469,9685800.0949466,0
+MDLZ.US,D,20111017,000000,18.9578,19.0576,18.6793,18.6961,8241412.8889337,0
+MDLZ.US,D,20111018,000000,18.7177,19.0911,18.6841,18.9529,12282522.359211,0
+MDLZ.US,D,20111019,000000,18.8531,19.023,18.6437,18.7405,9810321.1208792,0
+MDLZ.US,D,20111020,000000,18.8037,18.9815,18.782,18.8531,9942658.9429516,0
+MDLZ.US,D,20111021,000000,19.0072,19.0072,18.8304,18.9281,13064836.752527,0
+MDLZ.US,D,20111024,000000,18.9529,19.0131,18.8204,18.9716,7216905.3785921,0
+MDLZ.US,D,20111025,000000,19.0072,19.0783,18.7139,18.782,11283310.85565,0
+MDLZ.US,D,20111026,000000,19.0131,19.028,18.7405,18.8304,10956330.658825,0
+MDLZ.US,D,20111027,000000,19.1771,19.1929,18.8807,19.0743,19259342.452607,0
+MDLZ.US,D,20111028,000000,19.0328,19.182,18.9084,19.0328,9518459.3056756,0
+MDLZ.US,D,20111031,000000,18.864,19.0694,18.864,18.9163,11563833.709999,0
+MDLZ.US,D,20111101,000000,18.5834,18.777,18.535,18.5834,12816704.854752,0
+MDLZ.US,D,20111102,000000,18.8146,18.8472,18.5281,18.6269,10022973.207655,0
+MDLZ.US,D,20111103,000000,19.3163,19.5208,19.018,19.2392,17007400.528897,0
+MDLZ.US,D,20111104,000000,19.2156,19.2274,18.8472,18.9163,11906134.665272,0
+MDLZ.US,D,20111107,000000,18.9844,19.0328,18.7405,18.9944,15025286.389669,0
+MDLZ.US,D,20111108,000000,19.102,19.1139,18.8867,19.0783,9153890.4536139,0
+MDLZ.US,D,20111109,000000,18.8867,18.9075,18.6437,18.6901,11098376.453723,0
+MDLZ.US,D,20111110,000000,18.857,18.9578,18.7533,18.8936,8462768.6405737,0
+MDLZ.US,D,20111111,000000,19.0635,19.1929,19.0635,19.1307,10242834.64624,0
+MDLZ.US,D,20111114,000000,19.1662,19.1771,18.9657,19.0516,5881352.9610566,0
+MDLZ.US,D,20111115,000000,19.0328,19.1435,18.9815,19.0783,6313630.5955349,0
+MDLZ.US,D,20111116,000000,18.9113,19.1711,18.8472,18.9163,8464624.3830066,0
+MDLZ.US,D,20111117,000000,18.8204,18.9667,18.6773,18.7988,8786682.2559317,0
+MDLZ.US,D,20111118,000000,18.782,18.8472,18.6773,18.6961,9412557.4609124,0
+MDLZ.US,D,20111121,000000,18.4925,18.6328,18.3582,18.4441,15268473.690585,0
+MDLZ.US,D,20111122,000000,18.4719,18.6793,18.4175,18.5775,9282567.4111815,0
+MDLZ.US,D,20111123,000000,18.4985,18.5508,18.3997,18.4066,8842395.0252074,0
+MDLZ.US,D,20111125,000000,18.384,18.5627,18.3365,18.456,4093877.1469529,0
+MDLZ.US,D,20111128,000000,18.5884,18.8422,18.54,18.7622,7266820.0917231,0
+MDLZ.US,D,20111129,000000,18.8254,19.0635,18.7928,18.9944,9007157.2132909,0
+MDLZ.US,D,20111130,000000,19.344,19.4378,19.2798,19.4378,15317681.743478,0
+MDLZ.US,D,20111201,000000,19.4496,19.6956,19.423,19.6245,13664030.977651,0
+MDLZ.US,D,20111202,000000,19.6956,19.6956,19.5593,19.6245,11771203.055904,0
+MDLZ.US,D,20111205,000000,19.8201,19.8408,19.503,19.6285,9255241.5279265,0
+MDLZ.US,D,20111206,000000,19.6532,19.7401,19.5149,19.6285,10110869.390023,0
+MDLZ.US,D,20111207,000000,19.5534,19.6532,19.4822,19.5475,10378156.032387,0
+MDLZ.US,D,20111208,000000,19.4872,19.6472,19.3993,19.4378,9285950.8761082,0
+MDLZ.US,D,20111209,000000,19.4971,19.8408,19.4971,19.7351,8539794.6066292,0
+MDLZ.US,D,20111212,000000,19.7026,19.7124,19.4477,19.5879,7045017.8684995,0
+MDLZ.US,D,20111213,000000,19.664,19.8151,19.4704,19.508,8417716.5193167,0
+MDLZ.US,D,20111214,000000,19.3647,19.5879,19.3647,19.4448,9102001.5464054,0
+MDLZ.US,D,20111215,000000,19.4822,19.6897,19.4822,19.6047,7817206.1648073,0
+MDLZ.US,D,20111216,000000,19.7065,19.7915,19.508,19.6216,17340069.441886,0
+MDLZ.US,D,20111219,000000,19.7401,19.7915,19.4329,19.4774,9064434.1517204,0
+MDLZ.US,D,20111220,000000,19.6285,19.8784,19.6166,19.8468,10168806.41796,0
+MDLZ.US,D,20111221,000000,19.8576,20.1816,19.8576,20.0838,14665437.380063,0
+MDLZ.US,D,20111222,000000,20.1865,20.1865,19.9297,20.0621,10516995.533622,0
+MDLZ.US,D,20111223,000000,20.0621,20.2932,20.0137,20.2932,5766050.9152626,0
+MDLZ.US,D,20111227,000000,20.2735,20.3989,20.2251,20.2735,6024262.3393124,0
+MDLZ.US,D,20111228,000000,20.1322,20.1589,20.0216,20.0364,5256586.3419808,0
+MDLZ.US,D,20111229,000000,20.068,20.2636,20.0512,20.2636,4994275.6811003,0
+MDLZ.US,D,20111230,000000,20.1104,20.2043,20.068,20.0878,5362347.4621406,0
+MDLZ.US,D,20120103,000000,20.4097,20.4611,20.0019,20.0423,10674715.417088,0
+MDLZ.US,D,20120104,000000,20.0838,20.1707,19.989,20.1056,8926642.4919579,0
+MDLZ.US,D,20120105,000000,20.1263,20.3752,20.1056,20.2932,10352799.281173,0
+MDLZ.US,D,20120106,000000,20.394,20.4147,20.1648,20.1935,9678438.8820554,0
+MDLZ.US,D,20120109,000000,20.2606,20.309,20.1322,20.2824,6374342.6316594,0
+MDLZ.US,D,20120110,000000,20.4671,20.5105,20.3811,20.4473,8305002.1863752,0
+MDLZ.US,D,20120111,000000,20.4147,20.471,20.2883,20.3989,6785214.9403009,0
+MDLZ.US,D,20120112,000000,20.4908,20.5806,20.4147,20.552,7552245.0218266,0
+MDLZ.US,D,20120113,000000,20.5274,20.5698,20.2824,20.309,12670740.031508,0
+MDLZ.US,D,20120117,000000,20.5046,20.718,20.4433,20.4996,10336058.115396,0
+MDLZ.US,D,20120118,000000,20.5046,20.8741,20.5046,20.8227,14101288.643241,0
+MDLZ.US,D,20120119,000000,20.8553,20.8839,20.6745,20.8128,8467574.5376435,0
+MDLZ.US,D,20120120,000000,20.8681,20.8681,20.6291,20.795,8783545.8183664,0
+MDLZ.US,D,20120123,000000,20.7684,20.791,20.552,20.6834,10666861.161881,0
+MDLZ.US,D,20120124,000000,20.6349,20.7584,20.5402,20.5994,9044455.3076556,0
+MDLZ.US,D,20120125,000000,20.4947,20.9718,20.4848,20.6349,12602312.439966,0
+MDLZ.US,D,20120126,000000,20.7358,20.9185,20.6399,20.7584,7905274.4564032,0
+MDLZ.US,D,20120127,000000,20.7684,20.7782,20.5806,20.6834,8267342.6626333,0
+MDLZ.US,D,20120130,000000,20.6043,20.6133,20.4523,20.5274,7549376.8721745,0
+MDLZ.US,D,20120131,000000,20.5698,20.6291,20.4523,20.5994,8138005.6155588,0
+MDLZ.US,D,20120201,000000,20.711,20.8553,20.6685,20.6834,6393650.2497377,0
+MDLZ.US,D,20120202,000000,20.7298,20.8128,20.6893,20.7456,5966563.2270725,0
+MDLZ.US,D,20120203,000000,20.8681,21.0064,20.8453,20.9076,7264914.7413365,0
+MDLZ.US,D,20120206,000000,20.9007,20.9392,20.7644,20.8128,6461677.9404285,0
+MDLZ.US,D,20120207,000000,20.718,20.7684,20.6291,20.7051,7057176.8792027,0
+MDLZ.US,D,20120208,000000,20.6785,20.7851,20.6497,20.7239,7319257.7236446,0
+MDLZ.US,D,20120209,000000,20.7358,20.8503,20.7298,20.7782,5841423.6203291,0
+MDLZ.US,D,20120210,000000,20.6893,20.7722,20.6231,20.7456,7430977.8726968,0
+MDLZ.US,D,20120213,000000,20.8177,20.8503,20.6291,20.6497,9041253.063621,0
+MDLZ.US,D,20120214,000000,20.6685,20.7644,20.6133,20.7002,9769666.8965826,0
+MDLZ.US,D,20120215,000000,20.6133,20.8256,20.552,20.5925,9501445.802356,0
+MDLZ.US,D,20120216,000000,20.711,20.7406,20.5302,20.5638,10007965.283037,0
+MDLZ.US,D,20120217,000000,20.5332,20.6349,20.317,20.4433,13614818.87513,0
+MDLZ.US,D,20120221,000000,20.7782,20.8681,20.6043,20.7406,19947718.61727,0
+MDLZ.US,D,20120222,000000,20.6685,20.7584,20.3634,20.4325,14763994.210452,0
+MDLZ.US,D,20120223,000000,20.3752,20.4996,20.3564,20.4265,9330961.4886692,0
+MDLZ.US,D,20120224,000000,20.4325,20.4769,20.309,20.3693,9406157.0224724,0
+MDLZ.US,D,20120227,000000,20.1816,20.5402,20.1767,20.3871,10043093.788731,0
+MDLZ.US,D,20120228,000000,20.4473,20.5402,20.3278,20.4385,8647873.1269138,0
+MDLZ.US,D,20120229,000000,20.4562,20.5204,20.3446,20.471,10131370.636214,0
+MDLZ.US,D,20120301,000000,20.4769,20.5204,20.394,20.4433,7953631.0748238,0
+MDLZ.US,D,20120302,000000,20.4433,20.6182,20.4147,20.5698,8941738.4960042,0
+MDLZ.US,D,20120305,000000,20.546,20.6943,20.5402,20.6231,9535429.2754848,0
+MDLZ.US,D,20120306,000000,20.5332,20.711,20.5105,20.5806,13903913.781403,0
+MDLZ.US,D,20120307,000000,20.3752,20.4325,20.2083,20.3396,13362442.966292,0
+MDLZ.US,D,20120308,000000,20.4611,20.4908,20.3515,20.3871,9090269.7715487,0
+MDLZ.US,D,20120309,000000,20.3871,20.4265,20.3228,20.4097,7284244.6323738,0
+MDLZ.US,D,20120312,000000,20.4097,20.5609,20.3396,20.4947,6582304.2357885,0
+MDLZ.US,D,20120313,000000,20.6182,20.7358,20.5757,20.711,8393556.4334364,0
+MDLZ.US,D,20120314,000000,20.7358,20.7644,20.4799,20.5204,9744608.8054988,0
+MDLZ.US,D,20120315,000000,20.4996,20.5994,20.4325,20.5994,9909403.3906133,0
+MDLZ.US,D,20120316,000000,20.6745,20.7358,20.4908,20.6399,16500247.281296,0
+MDLZ.US,D,20120319,000000,20.6182,20.7002,20.5757,20.6231,8196498.4550586,0
+MDLZ.US,D,20120320,000000,20.5332,20.7021,20.5204,20.6231,7505800.8406432,0
+MDLZ.US,D,20120321,000000,20.6043,20.6893,20.5204,20.6043,6207284.3040025,0
+MDLZ.US,D,20120322,000000,20.559,20.6231,20.4671,20.546,6892625.2718208,0
+MDLZ.US,D,20120323,000000,20.5757,20.6182,20.4927,20.5698,6600165.1239507,0
+MDLZ.US,D,20120326,000000,20.6399,20.7722,20.6291,20.7722,7276268.8883005,0
+MDLZ.US,D,20120327,000000,20.7851,20.795,20.6083,20.6291,10447030.095513,0
+MDLZ.US,D,20120328,000000,20.4769,20.559,20.3811,20.4197,11173551.739382,0
+MDLZ.US,D,20120329,000000,20.394,20.4433,20.2675,20.3278,10111209.558849,0
+MDLZ.US,D,20120330,000000,20.3634,20.5757,20.3446,20.4433,10216525.219833,0
+MDLZ.US,D,20120402,000000,20.4611,20.6943,20.4523,20.6399,10768802.469603,0
+MDLZ.US,D,20120403,000000,20.6685,20.6863,20.554,20.5925,11688950.031376,0
+MDLZ.US,D,20120404,000000,20.5046,20.6349,20.4947,20.552,8419355.6066048,0
+MDLZ.US,D,20120405,000000,20.4848,20.5164,20.3338,20.4562,9284475.7987898,0
+MDLZ.US,D,20120409,000000,20.2932,20.3564,20.1984,20.2142,6967739.8130463,0
+MDLZ.US,D,20120410,000000,20.1648,20.2043,19.8942,19.906,13694327.263687,0
+MDLZ.US,D,20120411,000000,20.0216,20.066,19.7638,19.826,20594307.673956,0
+MDLZ.US,D,20120412,000000,19.8468,19.9821,19.8122,19.9732,13362105.834688,0
+MDLZ.US,D,20120413,000000,19.9515,20.1707,19.9515,20.0838,10221282.521356,0
+MDLZ.US,D,20120416,000000,20.1322,20.2824,20.0562,20.2083,9142109.0708035,0
+MDLZ.US,D,20120417,000000,20.3278,20.7209,20.2932,20.6893,13804698.886324,0
+MDLZ.US,D,20120418,000000,20.6083,20.6587,20.5204,20.5638,9743000.0904275,0
+MDLZ.US,D,20120419,000000,20.6182,20.6349,20.4611,20.5402,10269534.861833,0
+MDLZ.US,D,20120420,000000,20.5638,20.8424,20.5638,20.7239,8774593.1013265,0
+MDLZ.US,D,20120423,000000,20.5402,20.5925,20.3693,20.4325,7624276.7830695,0
+MDLZ.US,D,20120424,000000,20.5105,20.718,20.4799,20.6291,8676573.8591725,0
+MDLZ.US,D,20120425,000000,20.7406,20.9056,20.7051,20.8335,12350368.82901,0
+MDLZ.US,D,20120426,000000,20.795,21.0222,20.7782,20.9718,7782931.1183993,0
+MDLZ.US,D,20120427,000000,21.0557,21.2592,21.0499,21.1872,10396739.779304,0
+MDLZ.US,D,20120430,000000,21.3748,21.4686,21.2761,21.437,16822444.866418,0
+MDLZ.US,D,20120501,000000,21.3856,21.5032,21.3323,21.3808,11586932.793113,0
+MDLZ.US,D,20120502,000000,21.3649,21.4657,21.3007,21.3491,15344107.596714,0
+MDLZ.US,D,20120503,000000,21.2553,21.36,21.1604,21.2879,12086692.430791,0
+MDLZ.US,D,20120504,000000,21.1279,21.3926,21.0993,21.1041,16188126.185229,0
+MDLZ.US,D,20120507,000000,21.1041,21.2306,21.0499,21.1101,15129489.415119,0
+MDLZ.US,D,20120508,000000,21.0499,21.1714,21.0064,21.0617,14941496.530982,0
+MDLZ.US,D,20120509,000000,20.8947,21.0429,20.8839,20.9007,12758843.757357,0
+MDLZ.US,D,20120510,000000,20.9896,21.0825,20.9007,21.0064,10018962.050253,0
+MDLZ.US,D,20120511,000000,20.95,21.1101,20.9343,20.9955,9778377.6482972,0
+MDLZ.US,D,20120514,000000,20.8947,21.1101,20.8611,20.9955,13253899.751094,0
+MDLZ.US,D,20120515,000000,21.0222,21.0795,20.8424,20.8741,9053331.0817468,0
+MDLZ.US,D,20120516,000000,20.9007,20.9283,20.7644,20.7644,9874657.5748485,0
+MDLZ.US,D,20120517,000000,20.7298,20.8227,20.6133,20.6231,8820614.0962922,0
+MDLZ.US,D,20120518,000000,20.6587,20.8553,20.6231,20.6943,16777638.760116,0
+MDLZ.US,D,20120521,000000,20.7722,20.8375,20.6349,20.7516,9343759.3283279,0
+MDLZ.US,D,20120522,000000,20.7516,20.9125,20.711,20.8681,11901604.142967,0
+MDLZ.US,D,20120523,000000,20.795,20.9185,20.5925,20.6497,13390664.829936,0
+MDLZ.US,D,20120524,000000,20.6349,20.8276,20.6291,20.8068,9858805.3026094,0
+MDLZ.US,D,20120525,000000,20.7851,20.8177,20.6685,20.7406,8253503.0559461,0
+MDLZ.US,D,20120529,000000,20.8276,20.8799,20.6834,20.7851,7715342.8124417,0
+MDLZ.US,D,20120530,000000,20.6043,20.6893,20.559,20.6547,7449466.4533349,0
+MDLZ.US,D,20120531,000000,20.6349,20.6913,20.546,20.5806,11238477.414353,0
+MDLZ.US,D,20120601,000000,20.4325,20.4799,20.1984,20.2043,10466833.793129,0
+MDLZ.US,D,20120604,000000,20.148,20.2824,20.1104,20.2478,7888277.1515991,0
+MDLZ.US,D,20120605,000000,20.1816,20.2695,20.0463,20.2211,9237470.7440069,0
+MDLZ.US,D,20120606,000000,20.2675,20.4265,20.2606,20.4265,9501402.2688456,0
+MDLZ.US,D,20120607,000000,20.5994,20.6705,20.4385,20.5105,11334015.246412,0
+MDLZ.US,D,20120608,000000,20.559,20.6133,20.5204,20.5638,10257443.682413,0
+MDLZ.US,D,20120611,000000,20.6587,20.7406,20.4947,20.5046,8364921.5076469,0
+MDLZ.US,D,20120612,000000,20.5925,20.7002,20.5402,20.6459,9777022.0350306,0
+MDLZ.US,D,20120613,000000,20.6231,20.7406,20.5274,20.6685,8486957.0738562,0
+MDLZ.US,D,20120614,000000,20.7406,20.9076,20.6943,20.8227,11772310.629402,0
+MDLZ.US,D,20120615,000000,20.9442,21.0429,20.7762,20.7782,15385507.965131,0
+MDLZ.US,D,20120618,000000,20.8177,21.0844,20.8128,20.962,11371451.028159,0
+MDLZ.US,D,20120619,000000,20.9896,21.0499,20.8681,20.9718,9306841.8990777,0
+MDLZ.US,D,20120620,000000,20.9392,21.0499,20.8335,20.9836,12883909.458373,0
+MDLZ.US,D,20120621,000000,21.0222,21.1446,20.8375,20.8611,33054817.296756,0
+MDLZ.US,D,20120622,000000,20.9007,20.955,20.8375,20.8908,15880956.772869,0
+MDLZ.US,D,20120625,000000,20.7851,20.8128,20.6291,20.7644,8366052.3665109,0
+MDLZ.US,D,20120626,000000,20.7644,20.8068,20.2932,20.3011,14203863.717882,0
+MDLZ.US,D,20120627,000000,20.2784,20.2784,20.068,20.1144,11163465.126256,0
+MDLZ.US,D,20120628,000000,20.0512,20.2982,19.9515,20.2735,8884691.3740135,0
+MDLZ.US,D,20120629,000000,20.4848,20.7684,20.394,20.7684,12511319.303913,0
+MDLZ.US,D,20120702,000000,20.6083,20.9185,20.5757,20.9096,10556584.705524,0
+MDLZ.US,D,20120703,000000,20.8908,21.1338,20.8453,21.0844,10276787.747152,0
+MDLZ.US,D,20120705,000000,21.0686,21.2345,21.0113,21.0113,8870057.0276591,0
+MDLZ.US,D,20120706,000000,21.0014,21.0795,20.9076,20.962,7411069.8971373,0
+MDLZ.US,D,20120709,000000,20.9283,21.0014,20.8573,20.9896,8570232.6296762,0
+MDLZ.US,D,20120710,000000,21.1338,21.3728,21.0844,21.193,16836716.770988,0
+MDLZ.US,D,20120711,000000,21.1872,21.2879,21.0903,21.1714,10178137.7753,0
+MDLZ.US,D,20120712,000000,20.9896,21.0745,20.95,21.0291,9993502.0335027,0
+MDLZ.US,D,20120713,000000,21.0113,21.3748,20.9896,21.355,8633306.6118431,0
+MDLZ.US,D,20120716,000000,21.4657,21.4775,21.199,21.2829,9441222.7589185,0
+MDLZ.US,D,20120717,000000,21.3748,21.5061,21.201,21.4014,8326398.400547,0
+MDLZ.US,D,20120718,000000,21.3748,21.5151,21.3442,21.4933,11832705.782067,0
+MDLZ.US,D,20120719,000000,21.5585,21.6662,21.441,21.6138,17667252.120156,0
+MDLZ.US,D,20120720,000000,21.5329,21.6454,21.2829,21.5931,58871813.894178,0
+MDLZ.US,D,20120723,000000,21.3007,21.3067,20.9896,21.0795,18931893.51124,0
+MDLZ.US,D,20120724,000000,21.1397,21.1604,20.9096,20.9806,12624497.319362,0
+MDLZ.US,D,20120725,000000,21.0745,21.0745,19.9771,20.8839,10352775.995808,0
+MDLZ.US,D,20120726,000000,21.2088,21.4014,21.1229,21.1772,13698572.287158,0
+MDLZ.US,D,20120727,000000,21.4134,21.4262,21.1772,21.196,16649055.956419,0
+MDLZ.US,D,20120730,000000,21.2829,21.3442,21.2118,21.2385,14828346.862936,0
+MDLZ.US,D,20120731,000000,21.1872,21.3856,21.0844,21.355,13018321.702838,0
+MDLZ.US,D,20120801,000000,21.4014,21.4775,21.1041,21.1832,8785529.124109,0
+MDLZ.US,D,20120802,000000,20.9836,21.1279,20.8375,20.9392,12776506.213704,0
+MDLZ.US,D,20120803,000000,21.4835,21.9902,21.4775,21.7827,23558477.064007,0
+MDLZ.US,D,20120806,000000,22.0682,22.3161,21.8064,21.8332,18473308.47517,0
+MDLZ.US,D,20120807,000000,21.9279,22.0336,21.8332,21.9783,17078076.676873,0
+MDLZ.US,D,20120808,000000,21.9665,22.1877,21.9595,22.0998,9946704.5221997,0
+MDLZ.US,D,20120809,000000,22.084,22.1769,21.8578,22.084,8982110.2586865,0
+MDLZ.US,D,20120810,000000,21.9407,22.0306,21.839,22.005,9778420.1694004,0
+MDLZ.US,D,20120813,000000,22.0257,22.0998,21.9783,22.0454,8908152.8989126,0
+MDLZ.US,D,20120814,000000,22.0622,22.1225,21.9279,21.9961,8532523.4979806,0
+MDLZ.US,D,20120815,000000,21.9902,22.0148,21.8064,21.8845,10454808.420179,0
+MDLZ.US,D,20120816,000000,21.7906,21.923,21.7353,21.8845,9560636.1904299,0
+MDLZ.US,D,20120817,000000,21.9082,21.9082,21.68,21.7758,12387801.573535,0
+MDLZ.US,D,20120820,000000,21.6761,21.9349,21.6434,21.923,7773532.942183,0
+MDLZ.US,D,20120821,000000,21.8894,22.2608,21.8746,22.1057,12801670.607545,0
+MDLZ.US,D,20120822,000000,22.1453,22.3715,21.9121,22.0514,11747831.635247,0
+MDLZ.US,D,20120823,000000,22.0109,22.2578,21.9467,22.1956,17382838.584865,0
+MDLZ.US,D,20120824,000000,22.0998,22.5304,22.0998,22.5117,14728463.779091,0
+MDLZ.US,D,20120827,000000,22.4978,22.5304,22.4011,22.4406,9804269.9629296,0
+MDLZ.US,D,20120828,000000,22.4613,22.5857,22.4307,22.5068,11500709.107471,0
+MDLZ.US,D,20120829,000000,22.5117,22.5611,22.3931,22.408,9254848.7139255,0
+MDLZ.US,D,20120830,000000,22.2816,22.3715,22.1699,22.2351,9895310.6821213,0
+MDLZ.US,D,20120831,000000,22.4445,22.5492,22.2706,22.3211,11923925.697336,0
+MDLZ.US,D,20120904,000000,22.2085,22.5611,22.1887,22.4949,14952021.516433,0
+MDLZ.US,D,20120905,000000,22.5028,22.5857,22.2578,22.408,10695785.636136,0
+MDLZ.US,D,20120906,000000,22.4643,22.8219,22.4248,22.7567,16795903.598758,0
+MDLZ.US,D,20120907,000000,21.9615,22.001,21.3491,21.5032,56405280.111459,0
+MDLZ.US,D,20120910,000000,21.7097,21.9171,21.604,21.6218,25853363.277145,0
+MDLZ.US,D,20120911,000000,21.598,21.6662,21.3067,21.3856,20492391.676415,0
+MDLZ.US,D,20120912,000000,21.4014,21.4657,21.2385,21.2829,14183927.39492,0
+MDLZ.US,D,20120913,000000,21.2553,21.6434,21.2553,21.5793,15891340.02131,0
+MDLZ.US,D,20120914,000000,21.4716,21.599,21.3649,21.4716,28160452.034496,0
+MDLZ.US,D,20120917,000000,21.2306,21.355,21.1486,21.3491,21407663.48502,0
+MDLZ.US,D,20120918,000000,21.2385,21.7403,21.2088,21.7383,27470061.179468,0
+MDLZ.US,D,20120919,000000,21.7758,22.005,21.762,21.9615,27593046.383649,0
+MDLZ.US,D,20120920,000000,21.8578,22.4494,21.8282,22.3715,43141474.968132,0
+MDLZ.US,D,20120921,000000,22.4554,22.6836,22.3971,22.4623,70096299.840761,0
+MDLZ.US,D,20120924,000000,22.3595,22.4445,22.2874,22.3873,20632099.823044,0
+MDLZ.US,D,20120925,000000,22.3161,22.5611,22.2134,22.2381,24877393.606116,0
+MDLZ.US,D,20120926,000000,22.327,22.481,22.1453,22.1927,18527534.018239,0
+MDLZ.US,D,20120927,000000,22.1334,22.2312,22.0454,22.1551,17184988.904041,0
+MDLZ.US,D,20120928,000000,22.1621,22.2816,21.9961,22.2351,17020937.425825,0
+MDLZ.US,D,20121001,000000,22.088,22.8722,22.088,22.8653,29843557.775959,0
+MDLZ.US,D,20121002,000000,23.3572,23.4076,22.5088,23.0213,38436922.898188,0
+MDLZ.US,D,20121003,000000,23.1596,23.2505,22.7922,22.8712,46116094.4255,0
+MDLZ.US,D,20121004,000000,22.9048,23.1834,22.9048,23.0609,20536053.76256,0
+MDLZ.US,D,20121005,000000,23.2199,23.3157,22.8001,22.8564,21376312.270662,0
+MDLZ.US,D,20121008,000000,22.886,22.9295,22.5857,22.6441,21127802.744994,0
+MDLZ.US,D,20121009,000000,22.6441,22.6974,22.4208,22.484,20419872.9473,0
+MDLZ.US,D,20121010,000000,22.6263,22.6263,22.2696,22.3971,30022826.747087,0
+MDLZ.US,D,20121011,000000,22.4376,22.5265,22.3132,22.3893,16743570.24478,0
+MDLZ.US,D,20121012,000000,22.484,22.5166,22.322,22.3735,14671484.488384,0
+MDLZ.US,D,20121015,000000,22.5857,22.6015,22.3457,22.3735,15714728.619133,0
+MDLZ.US,D,20121016,000000,22.5709,22.6015,22.1521,22.3309,19892687.198052,0
+MDLZ.US,D,20121017,000000,22.2233,22.6015,22.2233,22.5641,13877067.77917,0
+MDLZ.US,D,20121018,000000,22.6015,22.652,22.4762,22.5344,10651231.61923,0
+MDLZ.US,D,20121019,000000,22.5166,22.5551,22.1245,22.1986,20011430.415984,0
+MDLZ.US,D,20121022,000000,22.2065,22.2964,22.0662,22.1907,17251141.616561,0
+MDLZ.US,D,20121023,000000,22.004,22.1423,21.8134,21.9269,13694784.871751,0
+MDLZ.US,D,20121024,000000,21.9961,21.9961,21.7393,21.8054,13101718.747524,0
+MDLZ.US,D,20121025,000000,21.9269,22.0168,21.68,21.7541,14466996.453424,0
+MDLZ.US,D,20121026,000000,21.7235,21.8934,21.5171,21.8608,20894020.707145,0
+MDLZ.US,D,20121031,000000,21.9862,22.0168,21.6148,21.8222,14393795.361843,0
+MDLZ.US,D,20121101,000000,21.9269,22.0662,21.7778,22.0267,13042056.577686,0
+MDLZ.US,D,20121102,000000,22.0168,22.0267,21.5664,21.597,33171631.878936,0
+MDLZ.US,D,20121105,000000,21.5339,21.7462,21.4104,21.7077,15481354.581393,0
+MDLZ.US,D,20121106,000000,21.3846,21.8855,21.3698,21.7699,17778667.534634,0
+MDLZ.US,D,20121107,000000,21.5733,21.7155,21.4252,21.5733,16034744.466697,0
+MDLZ.US,D,20121108,000000,21.2049,21.8538,21.1714,21.4568,40371673.590477,0
+MDLZ.US,D,20121109,000000,21.3698,21.5585,21.1714,21.3846,23558029.580016,0
+MDLZ.US,D,20121112,000000,21.439,21.5081,21.2859,21.3363,11035801.588315,0
+MDLZ.US,D,20121113,000000,21.2355,21.4104,21.1555,21.1555,15885822.401965,0
+MDLZ.US,D,20121114,000000,21.1714,21.2138,20.6311,20.6685,22484739.227814,0
+MDLZ.US,D,20121115,000000,20.5728,20.6913,20.1352,20.6389,23122415.051343,0
+MDLZ.US,D,20121116,000000,20.6389,21.036,20.5728,21.0103,22896168.360427,0
+MDLZ.US,D,20121119,000000,21.2207,21.2947,20.9748,21.2296,12913308.751614,0
+MDLZ.US,D,20121120,000000,21.3541,21.4014,20.958,20.9926,14056796.383176,0
+MDLZ.US,D,20121121,000000,21.1308,21.2859,20.7693,20.8829,17243996.046408,0
+MDLZ.US,D,20121123,000000,20.8918,21.0815,20.7822,21.0538,7398668.9211087,0
+MDLZ.US,D,20121126,000000,20.9926,21.0291,20.8651,20.9678,13225039.058495,0
+MDLZ.US,D,20121127,000000,20.9926,21.0449,20.7526,20.7693,11807890.668715,0
+MDLZ.US,D,20121128,000000,20.6755,21.1229,20.6755,21.0893,17998644.387642,0
+MDLZ.US,D,20121129,000000,21.1644,21.2049,20.9836,21.1882,15841475.92854,0
+MDLZ.US,D,20121130,000000,21.1308,21.362,21.1308,21.2761,14854431.53494,0
+MDLZ.US,D,20121203,000000,21.3846,21.3846,21.0261,21.0963,10813321.052255,0
+MDLZ.US,D,20121204,000000,21.1308,21.2671,21.036,21.1644,12088073.354238,0
+MDLZ.US,D,20121205,000000,21.1308,21.2859,20.9254,20.9491,16114160.726197,0
+MDLZ.US,D,20121206,000000,21.0014,21.0815,20.875,20.9748,9486944.0813474,0
+MDLZ.US,D,20121207,000000,21.1229,21.1555,20.795,21.0261,13007384.667648,0
+MDLZ.US,D,20121210,000000,21.0538,21.4489,21.0449,21.3205,13911500.761105,0
+MDLZ.US,D,20121211,000000,21.3846,21.5585,21.3541,21.4755,14440978.600296,0
+MDLZ.US,D,20121212,000000,21.4252,21.5339,21.2138,21.4014,12874925.35671,0
+MDLZ.US,D,20121213,000000,21.3698,21.5081,21.1644,21.4489,13024118.746575,0
+MDLZ.US,D,20121214,000000,21.4192,21.4667,21.3541,21.4014,10407091.643121,0
+MDLZ.US,D,20121217,000000,21.3778,21.5003,21.2947,21.4104,15433560.861386,0
+MDLZ.US,D,20121218,000000,21.3946,21.5003,21.1555,21.2761,23455189.254684,0
+MDLZ.US,D,20121219,000000,21.2523,21.4321,21.198,21.3205,15903516.242937,0
+MDLZ.US,D,20121220,000000,21.3274,21.4321,21.2434,21.4252,13124154.70391,0
+MDLZ.US,D,20121221,000000,21.1644,21.2138,20.9333,21.1714,29966464.012376,0
+MDLZ.US,D,20121224,000000,21.1131,21.2049,21.036,21.0963,3214167.1543312,0
+MDLZ.US,D,20121226,000000,21.0449,21.1555,20.8345,20.8611,6320520.026662,0
+MDLZ.US,D,20121227,000000,20.8207,21.0113,20.7002,20.95,11062479.53095,0
+MDLZ.US,D,20121228,000000,20.8039,20.96,20.7782,20.8671,10513019.810472,0
+MDLZ.US,D,20121231,000000,20.6834,21.0567,20.6537,21.0271,12987907.977564,0
+MDLZ.US,D,20130102,000000,21.3491,22.0494,21.2987,22.0336,21620942.251865,0
+MDLZ.US,D,20130103,000000,22.0574,22.1156,21.8835,22.0109,10985151.867543,0
+MDLZ.US,D,20130104,000000,22.0574,22.1669,21.9349,22.089,9315305.6234307,0
+MDLZ.US,D,20130107,000000,22.0257,22.089,21.9349,22.0257,9170333.9716691,0
+MDLZ.US,D,20130108,000000,21.9101,22.24,21.8588,22.0406,17382504.490481,0
+MDLZ.US,D,20130109,000000,22.1334,22.3744,22.0406,22.3467,14127292.322667,0
+MDLZ.US,D,20130110,000000,22.4139,22.5887,22.3833,22.5641,19788514.544819,0
+MDLZ.US,D,20130111,000000,22.5947,22.7537,22.5107,22.6539,12301028.150772,0
+MDLZ.US,D,20130114,000000,22.7369,22.7369,22.4455,22.7004,10516290.898197,0
+MDLZ.US,D,20130115,000000,22.7192,22.9176,22.5887,22.89,11938543.845175,0
+MDLZ.US,D,20130116,000000,22.9256,23.0668,22.7873,22.9829,11159340.579245,0
+MDLZ.US,D,20130117,000000,23.0026,23.1992,22.9424,23.1794,28949212.424576,0
+MDLZ.US,D,20130118,000000,23.1073,23.2179,22.9829,23.1992,19253957.458608,0
+MDLZ.US,D,20130122,000000,22.9078,23.1656,22.5571,22.7695,22045618.732942,0
+MDLZ.US,D,20130123,000000,22.7192,23.0421,22.5947,22.9611,18413179.585603,0
+MDLZ.US,D,20130124,000000,23.0727,23.1567,22.8377,22.9927,17483849.490351,0
+MDLZ.US,D,20130125,000000,22.9927,23.0421,22.8742,22.9512,14605863.289654,0
+MDLZ.US,D,20130128,000000,23.0095,23.0727,22.8189,22.9759,7815094.2833479,0
+MDLZ.US,D,20130129,000000,22.7537,23.0668,22.7537,22.9927,7575865.4946591,0
+MDLZ.US,D,20130130,000000,22.9927,23.1172,22.8554,22.9078,7021066.3385063,0
+MDLZ.US,D,20130131,000000,22.8436,23.0885,22.8436,22.9611,9128106.466554,0
+MDLZ.US,D,20130201,000000,23.0885,23.3977,23.0727,23.3138,11648248.22394,0
+MDLZ.US,D,20130204,000000,23.1428,23.2555,22.9927,23.0333,10838431.788514,0
+MDLZ.US,D,20130205,000000,23.1073,23.2259,23.0075,23.0885,13267832.499246,0
+MDLZ.US,D,20130206,000000,23.05,23.2397,22.97,23.134,13203575.013039,0
+MDLZ.US,D,20130207,000000,22.8377,23.1992,22.7873,23.1656,17508852.911446,0
+MDLZ.US,D,20130208,000000,22.97,23.2179,22.9256,22.9334,13507536.106919,0
+MDLZ.US,D,20130211,000000,22.9078,22.97,22.8277,22.9256,11876437.72431,0
+MDLZ.US,D,20130212,000000,22.8821,22.9927,22.5285,22.8673,18072805.241267,0
+MDLZ.US,D,20130213,000000,22.9176,22.9759,22.6746,22.9256,16832081.970738,0
+MDLZ.US,D,20130214,000000,22.0494,22.323,21.8518,21.9527,45667935.158973,0
+MDLZ.US,D,20130215,000000,22.1827,22.3645,21.9763,22.0732,26380460.946965,0
+MDLZ.US,D,20130219,000000,22.0988,22.4623,22.0988,22.2706,22186930.532605,0
+MDLZ.US,D,20130220,000000,22.3645,22.4327,22.2638,22.327,20646355.529098,0
+MDLZ.US,D,20130221,000000,22.2974,22.3467,22.0109,22.1611,20500360.333638,0
+MDLZ.US,D,20130222,000000,22.2154,22.4139,22.082,22.1156,20171942.518561,0
+MDLZ.US,D,20130225,000000,22.1334,22.3744,21.8746,21.8835,18794317.494215,0
+MDLZ.US,D,20130226,000000,21.9171,22.2884,21.9013,22.2638,16586194.579768,0
+MDLZ.US,D,20130227,000000,22.2065,22.8594,22.1907,22.7784,16716049.979339,0
+MDLZ.US,D,20130228,000000,22.7537,23.0135,22.7438,22.8377,18176513.199586,0
+MDLZ.US,D,20130301,000000,22.2568,23.0135,22.2568,22.9759,20853157.926961,0
+MDLZ.US,D,20130304,000000,22.8821,23.4945,22.8099,23.3562,25824935.894835,0
+MDLZ.US,D,20130305,000000,23.4333,23.6831,23.4066,23.5548,21174501.04039,0
+MDLZ.US,D,20130306,000000,23.5448,23.6831,23.5034,23.5616,11635764.23052,0
+MDLZ.US,D,20130307,000000,23.6831,23.6911,23.4945,23.5884,16956443.03633,0
+MDLZ.US,D,20130308,000000,23.6476,23.7523,23.4531,23.613,9715274.3063208,0
+MDLZ.US,D,20130311,000000,23.5884,23.613,23.4797,23.4885,10181733.845743,0
+MDLZ.US,D,20130312,000000,23.536,23.5884,23.2643,23.3048,15113553.11308,0
+MDLZ.US,D,20130313,000000,23.378,23.5548,23.3048,23.5182,10206276.621552,0
+MDLZ.US,D,20130314,000000,23.5448,23.5884,23.4155,23.5646,10071998.014841,0
+MDLZ.US,D,20130315,000000,23.5034,23.6911,23.4333,23.4708,24502855.580166,0
+MDLZ.US,D,20130318,000000,23.3464,23.5133,23.1893,23.3878,9531225.7607105,0
+MDLZ.US,D,20130319,000000,23.371,23.5784,23.2723,23.4155,9438445.725916,0
+MDLZ.US,D,20130320,000000,23.6219,23.7256,23.4797,23.6999,12184643.841661,0
+MDLZ.US,D,20130321,000000,23.6397,23.7434,23.4708,23.5972,14059380.0464,0
+MDLZ.US,D,20130322,000000,24.2214,24.8832,24.179,24.5573,42526469.979464,0
+MDLZ.US,D,20130325,000000,24.7381,25.0344,24.5336,24.6887,22990405.24921,0
+MDLZ.US,D,20130326,000000,24.7647,25.0344,24.657,25.0265,13828761.781111,0
+MDLZ.US,D,20130327,000000,24.907,25.2063,24.7825,25.1825,16552977.498904,0
+MDLZ.US,D,20130328,000000,25.2566,25.4403,25.072,25.3969,17538200.571917,0
+MDLZ.US,D,20130401,000000,25.2814,25.5609,25.2063,25.4591,9894224.369175,0
+MDLZ.US,D,20130402,000000,25.4325,25.6804,25.4225,25.554,11483500.209558,0
+MDLZ.US,D,20130403,000000,25.5224,25.5796,24.9741,25.1312,14955334.112855,0
+MDLZ.US,D,20130404,000000,25.2319,25.2319,25.072,25.1184,9717910.6147198,0
+MDLZ.US,D,20130405,000000,24.7914,25.067,24.7539,24.9159,12572773.434529,0
+MDLZ.US,D,20130408,000000,25.0186,25.0581,24.828,25.0186,18531259.676807,0
+MDLZ.US,D,20130409,000000,24.9929,25.0907,24.8378,25.0028,10150501.083029,0
+MDLZ.US,D,20130410,000000,25.0344,25.1865,25.0156,25.0768,16254060.217789,0
+MDLZ.US,D,20130411,000000,25.3327,25.4325,25.1667,25.1777,15165834.834289,0
+MDLZ.US,D,20130412,000000,25.3248,25.3712,25.1144,25.3465,9383971.1306695,0
+MDLZ.US,D,20130415,000000,25.4591,25.5134,25.0186,25.0492,12982780.134999,0
+MDLZ.US,D,20130416,000000,25.0581,25.4966,25.0581,25.4137,10604389.56201,0
+MDLZ.US,D,20130417,000000,25.2141,25.3248,24.6877,24.7371,18440784.893251,0
+MDLZ.US,D,20130418,000000,24.7301,25.0265,24.6728,24.9741,15672627.66492,0
+MDLZ.US,D,20130419,000000,25.0107,26.3846,24.9297,26.2889,29331444.745392,0
+MDLZ.US,D,20130422,000000,26.0527,26.2621,25.9392,26.1614,15538570.775389,0
+MDLZ.US,D,20130423,000000,26.1851,26.5654,26.1377,26.435,16221769.489531,0
+MDLZ.US,D,20130424,000000,26.5733,26.6346,26.0715,26.1041,12731321.467101,0
+MDLZ.US,D,20130425,000000,26.2701,26.4084,26.1209,26.2839,13035083.11676,0
+MDLZ.US,D,20130426,000000,26.3668,26.3846,26.0863,26.1812,11919536.912041,0
+MDLZ.US,D,20130429,000000,26.1535,26.2701,26.0113,26.2375,8612760.8197355,0
+MDLZ.US,D,20130430,000000,26.1446,26.2927,25.9718,26.0943,12278560.809763,0
+MDLZ.US,D,20130501,000000,25.9718,26.2927,25.9718,26.1041,13551326.768782,0
+MDLZ.US,D,20130502,000000,26.1041,26.3372,25.9806,26.0715,8996113.8753432,0
+MDLZ.US,D,20130503,000000,26.2839,26.4084,26.1446,26.3283,10080777.610246,0
+MDLZ.US,D,20130506,000000,26.2523,26.3846,25.8137,25.8453,11776040.337597,0
+MDLZ.US,D,20130507,000000,25.8058,26.0775,25.7534,26.0627,9068343.055994,0
+MDLZ.US,D,20130508,000000,25.8523,26.1377,25.4225,25.6577,27670712.191067,0
+MDLZ.US,D,20130509,000000,25.6873,25.7624,25.3327,25.3712,13219998.28295,0
+MDLZ.US,D,20130510,000000,25.4966,25.5382,25.2418,25.4137,17174626.916152,0
+MDLZ.US,D,20130513,000000,25.3248,25.6439,25.2665,25.5796,13458382.724018,0
+MDLZ.US,D,20130514,000000,25.5885,25.946,25.5796,25.87,16450613.004965,0
+MDLZ.US,D,20130515,000000,25.8858,26.1614,25.8137,26.1377,8230211.6154598,0
+MDLZ.US,D,20130516,000000,26.0527,26.2839,25.8858,26.1041,13282056.820675,0
+MDLZ.US,D,20130517,000000,26.0627,26.2375,25.8453,26.1377,14379128.618458,0
+MDLZ.US,D,20130520,000000,26.1288,26.1446,25.5036,25.554,12163933.027177,0
+MDLZ.US,D,20130521,000000,25.6577,25.7288,25.3801,25.7258,8603011.338214,0
+MDLZ.US,D,20130522,000000,25.6705,26.5437,25.6399,26.36,22143715.930451,0
+MDLZ.US,D,20130523,000000,26.0775,26.354,25.7031,25.9125,18025918.638129,0
+MDLZ.US,D,20130524,000000,25.7208,25.9945,25.5224,25.6804,12783423.992233,0
+MDLZ.US,D,20130528,000000,25.9125,26.4844,25.8137,25.954,12280973.376167,0
+MDLZ.US,D,20130529,000000,25.789,25.8947,25.1144,25.1233,17008390.663157,0
+MDLZ.US,D,20130530,000000,24.9297,25.0344,24.5415,24.5553,21375817.203532,0
+MDLZ.US,D,20130531,000000,24.3835,24.7569,24.2344,24.4635,22600213.382836,0
+MDLZ.US,D,20130603,000000,24.4536,24.6877,24.2353,24.6798,10701409.558238,0
+MDLZ.US,D,20130604,000000,24.828,24.9386,24.3578,24.5317,11665893.469365,0
+MDLZ.US,D,20130605,000000,24.4338,24.5495,24.3361,24.4536,9176655.4423462,0
+MDLZ.US,D,20130606,000000,24.4892,24.5415,24.1306,24.3045,12857723.545647,0
+MDLZ.US,D,20130607,000000,24.5139,24.8636,24.3203,24.7727,10608883.637656,0
+MDLZ.US,D,20130610,000000,24.7539,25.0413,24.4438,24.5415,12367778.183552,0
+MDLZ.US,D,20130611,000000,24.8458,24.8684,24.2353,24.7223,14048839.87484,0
+MDLZ.US,D,20130612,000000,24.8892,24.9297,24.4388,24.5069,10173233.67473,0
+MDLZ.US,D,20130613,000000,24.4625,24.8892,24.2176,24.8684,9498465.2755025,0
+MDLZ.US,D,20130614,000000,24.7371,25.0808,24.5721,24.7301,10517412.645396,0
+MDLZ.US,D,20130617,000000,24.82,25.4225,24.82,25.1727,13777817.449838,0
+MDLZ.US,D,20130618,000000,25.1667,25.3969,25.0907,25.307,7358995.7194077,0
+MDLZ.US,D,20130619,000000,25.2319,25.3633,24.5069,24.5069,10515061.835833,0
+MDLZ.US,D,20130620,000000,24.2353,24.426,23.4343,23.5123,19027315.928876,0
+MDLZ.US,D,20130621,000000,23.7464,24.0694,23.4165,23.9291,23784105.174112,0
+MDLZ.US,D,20130624,000000,23.7157,23.9479,23.5864,23.7632,11803192.086811,0
+MDLZ.US,D,20130625,000000,23.9627,24.0368,23.6723,23.7464,10407677.826901,0
+MDLZ.US,D,20130626,000000,23.9103,24.0941,23.7988,23.939,10262567.47535,0
+MDLZ.US,D,20130627,000000,24.2186,24.4466,24.0783,24.2965,8518727.4248037,0
+MDLZ.US,D,20130628,000000,24.0783,24.3381,23.78,23.78,14934763.010567,0
+MDLZ.US,D,20130701,000000,23.9972,24.5445,23.9291,24.2066,11187343.76293,0
+MDLZ.US,D,20130702,000000,24.1859,24.3113,23.9103,23.9894,8235384.003943,0
+MDLZ.US,D,20130703,000000,23.8925,23.9972,23.7888,23.8244,5439974.7980843,0
+MDLZ.US,D,20130705,000000,24.0861,24.1632,23.7543,23.9894,8067142.1722469,0
+MDLZ.US,D,20130708,000000,24.1306,24.2106,23.9103,23.9627,11093029.931198,0
+MDLZ.US,D,20130709,000000,24.2018,24.3143,23.9548,24.2018,11120867.080099,0
+MDLZ.US,D,20130710,000000,24.1928,24.3519,24.0861,24.2965,9554464.5560213,0
+MDLZ.US,D,20130711,000000,24.6758,25.1697,24.5445,25.1401,10671493.937316,0
+MDLZ.US,D,20130712,000000,25.1361,25.3475,25.0324,25.304,10752296.1823,0
+MDLZ.US,D,20130715,000000,25.304,25.4206,25.0788,25.1539,9256976.7939003,0
+MDLZ.US,D,20130716,000000,25.0878,25.1539,24.7953,24.8902,9239322.4368109,0
+MDLZ.US,D,20130717,000000,25.1114,25.9886,24.8724,25.4206,23417848.639216,0
+MDLZ.US,D,20130718,000000,25.4947,25.7624,25.3218,25.4888,15755806.029647,0
+MDLZ.US,D,20130719,000000,25.4947,25.5955,25.1589,25.5786,11430990.696723,0
+MDLZ.US,D,20130722,000000,25.5786,26.1466,25.3791,25.5875,9848624.5356125,0
+MDLZ.US,D,20130723,000000,25.6478,26.1041,25.5786,25.9036,14567316.897187,0
+MDLZ.US,D,20130724,000000,25.8789,25.9224,25.5026,25.6705,12069829.776147,0
+MDLZ.US,D,20130725,000000,25.4808,25.9955,25.4473,25.955,7520726.7602767,0
+MDLZ.US,D,20130726,000000,25.6942,26.3352,25.6705,26.3214,11620065.844177,0
+MDLZ.US,D,20130729,000000,26.2108,26.4202,26.0547,26.3481,9543742.1511621,0
+MDLZ.US,D,20130730,000000,26.5131,26.5536,25.8295,25.8789,14142026.897337,0
+MDLZ.US,D,20130731,000000,25.87,26.2553,25.8385,26.0637,10131309.891781,0
+MDLZ.US,D,20130801,000000,26.3115,26.4873,26.0952,26.4301,7925535.7620822,0
+MDLZ.US,D,20130802,000000,26.3955,26.6711,26.2385,26.6227,7462683.4295823,0
+MDLZ.US,D,20130805,000000,26.4705,26.5536,26.2395,26.4785,6444170.3823859,0
+MDLZ.US,D,20130806,000000,26.2799,26.604,26.2553,26.5536,8191795.8235252,0
+MDLZ.US,D,20130807,000000,26.594,26.594,25.955,26.0547,12955959.442946,0
+MDLZ.US,D,20130808,000000,26.6316,27.4297,26.3115,27.2558,23021761.525605,0
+MDLZ.US,D,20130809,000000,27.0889,27.2558,26.6484,26.8044,8390871.529491,0
+MDLZ.US,D,20130812,000000,26.6385,26.7461,26.3352,26.5694,10071608.238062,0
+MDLZ.US,D,20130813,000000,26.6711,26.9368,26.5782,26.7373,8358670.9054753,0
+MDLZ.US,D,20130814,000000,26.6385,26.6642,26.3313,26.3402,9065208.6432431,0
+MDLZ.US,D,20130815,000000,26.0547,26.1229,25.7673,25.9816,16142942.451033,0
+MDLZ.US,D,20130816,000000,25.8868,25.9816,25.6133,25.8058,12970301.203614,0
+MDLZ.US,D,20130819,000000,25.8295,25.8581,25.5026,25.553,9961040.2084244,0
+MDLZ.US,D,20130820,000000,25.5875,25.8621,25.4947,25.63,8118833.6600477,0
+MDLZ.US,D,20130821,000000,25.5875,25.8453,25.387,25.4384,11525758.086889,0
+MDLZ.US,D,20130822,000000,25.4808,27.1383,25.3366,25.9224,10539386.94409,0
+MDLZ.US,D,20130823,000000,26.0024,26.2157,25.7969,26.1041,9008308.3202992,0
+MDLZ.US,D,20130826,000000,26.0201,26.0883,25.5411,25.6003,8848224.4659759,0
+MDLZ.US,D,20130827,000000,25.4206,25.6804,25.3366,25.5875,7995170.1430299,0
+MDLZ.US,D,20130828,000000,25.5026,25.7534,25.1539,25.466,10071856.27783,0
+MDLZ.US,D,20130829,000000,25.2882,25.7288,25.1292,25.5875,9572882.2681541,0
+MDLZ.US,D,20130830,000000,25.5372,25.8207,25.466,25.5599,8980524.8289811,0
+MDLZ.US,D,20130903,000000,25.952,26.032,25.4502,25.6675,10606661.40381,0
+MDLZ.US,D,20130904,000000,25.5806,25.9915,25.5569,25.7416,12946257.544563,0
+MDLZ.US,D,20130905,000000,25.7416,25.8019,25.5905,25.6251,7759211.4296593,0
+MDLZ.US,D,20130906,000000,25.7574,26.0172,25.3633,25.793,9009804.6581693,0
+MDLZ.US,D,20130909,000000,25.7624,25.9628,25.6636,25.9312,7476723.492899,0
+MDLZ.US,D,20130910,000000,26.11,26.2177,25.5806,25.8671,8887440.0596138,0
+MDLZ.US,D,20130911,000000,26.0795,26.1229,25.63,26.0795,9424101.9404337,0
+MDLZ.US,D,20130912,000000,25.9955,26.1506,25.9036,26.0637,9930904.895136,0
+MDLZ.US,D,20130913,000000,26.0419,26.3105,26.0083,26.2927,7709157.0043321,0
+MDLZ.US,D,20130916,000000,26.4489,26.6385,26.3698,26.5536,11246019.848137,0
+MDLZ.US,D,20130917,000000,26.4863,26.755,26.3946,26.6563,8460217.3743812,0
+MDLZ.US,D,20130918,000000,26.5862,27.4494,26.5387,27.2815,11566447.745439,0
+MDLZ.US,D,20130919,000000,27.3151,27.5759,27.0909,27.4574,13170722.398774,0
+MDLZ.US,D,20130920,000000,27.4238,27.4238,26.8874,26.9229,17961645.965814,0
+MDLZ.US,D,20130923,000000,26.4765,26.9575,26.4182,26.6217,11243330.894562,0
+MDLZ.US,D,20130924,000000,26.604,26.9645,26.5862,26.7205,7700560.6546333,0
+MDLZ.US,D,20130925,000000,25.0462,26.9645,25.0462,26.755,11148144.367808,0
+MDLZ.US,D,20130926,000000,26.8232,26.8874,26.6375,26.7639,5779533.1422015,0
+MDLZ.US,D,20130927,000000,26.5526,26.8795,26.5031,26.6217,7359458.3895068,0
+MDLZ.US,D,20130930,000000,26.36,26.6217,25.8493,26.3017,11379411.586124,0
+MDLZ.US,D,20131001,000000,26.2088,26.2927,25.6675,25.8246,15956738.490452,0
+MDLZ.US,D,20131002,000000,25.716,25.8246,25.1707,25.6606,15799977.356623,0
+MDLZ.US,D,20131003,000000,25.5638,25.6902,25.3969,25.5638,9215726.2617518,0
+MDLZ.US,D,20131004,000000,25.5154,26.0607,25.5154,25.8345,9099662.8857289,0
+MDLZ.US,D,20131007,000000,25.5234,25.874,25.389,25.7496,6640662.4251281,0
+MDLZ.US,D,20131008,000000,25.7762,25.9994,25.6833,25.6902,8925057.0622526,0
+MDLZ.US,D,20131009,000000,25.8167,25.9432,25.5727,25.6251,7642455.5670985,0
+MDLZ.US,D,20131010,000000,25.8829,26.2444,25.7496,26.1199,8210471.6994988,0
+MDLZ.US,D,20131011,000000,26.0933,26.1367,25.6902,25.8246,13983795.748225,0
+MDLZ.US,D,20131014,000000,25.7496,25.874,25.469,25.6833,15822351.556168,0
+MDLZ.US,D,20131015,000000,25.7258,25.8167,25.469,25.5806,8767496.1267195,0
+MDLZ.US,D,20131016,000000,25.8246,26.3678,25.716,26.3105,11053605.781673,0
+MDLZ.US,D,20131017,000000,26.2266,27.082,26.0933,27.0306,11963309.350573,0
+MDLZ.US,D,20131018,000000,27.0218,27.1956,26.8548,27.1581,11612467.727997,0
+MDLZ.US,D,20131021,000000,27.0909,27.2045,27.0218,27.1956,7443200.6650549,0
+MDLZ.US,D,20131022,000000,27.2746,28.1082,27.1887,27.8435,12346849.701516,0
+MDLZ.US,D,20131023,000000,27.7072,27.9156,27.6658,27.7161,11247406.846026,0
+MDLZ.US,D,20131024,000000,27.6984,27.8594,27.4742,27.8356,7450697.5405135,0
+MDLZ.US,D,20131025,000000,27.9255,28.0441,27.6341,28.0273,7155314.5730014,0
+MDLZ.US,D,20131028,000000,27.9078,28.371,27.891,28.1004,10470468.335047,0
+MDLZ.US,D,20131029,000000,28.1004,28.4026,28.0826,28.3799,7376427.3469087,0
+MDLZ.US,D,20131030,000000,28.4639,28.5448,28.1695,28.3206,10175050.945689,0
+MDLZ.US,D,20131031,000000,28.2525,28.4361,27.8672,28.1695,14249505.06014,0
+MDLZ.US,D,20131101,000000,28.2525,28.287,27.9779,28.1182,9679150.6043305,0
+MDLZ.US,D,20131104,000000,28.1537,28.3532,27.8978,28.1349,8559380.636693,0
+MDLZ.US,D,20131105,000000,27.968,28.1794,27.8277,27.9967,6210295.2030726,0
+MDLZ.US,D,20131106,000000,27.7596,28.0401,27.6173,27.9967,11100467.074631,0
+MDLZ.US,D,20131107,000000,27.8208,27.8208,26.6128,26.8627,25059763.580557,0
+MDLZ.US,D,20131108,000000,26.8134,27.4742,26.5862,27.3575,16088614.654833,0
+MDLZ.US,D,20131111,000000,27.4149,27.5314,27.0306,27.0988,13636179.655049,0
+MDLZ.US,D,20131112,000000,27.0642,27.2144,26.8469,27.1491,8234601.4131625,0
+MDLZ.US,D,20131113,000000,27.8277,27.8978,27.3575,27.882,15278461.087803,0
+MDLZ.US,D,20131114,000000,27.9779,28.6693,27.882,28.5942,15502676.889838,0
+MDLZ.US,D,20131115,000000,28.4539,28.7157,28.3266,28.5053,15237131.587892,0
+MDLZ.US,D,20131118,000000,28.4441,28.6387,28.3206,28.4263,8736558.9869134,0
+MDLZ.US,D,20131119,000000,28.1794,28.5132,28.0618,28.2277,6423764.3024746,0
+MDLZ.US,D,20131120,000000,28.2693,28.4727,27.9877,28.0351,7623989.2594192,0
+MDLZ.US,D,20131121,000000,28.0697,28.4184,27.9433,28.3354,7020805.1374437,0
+MDLZ.US,D,20131122,000000,28.1438,28.5942,28.1082,28.371,8559167.0187697,0
+MDLZ.US,D,20131125,000000,28.536,28.5794,28.0737,28.1349,7723326.6557728,0
+MDLZ.US,D,20131126,000000,28.1961,28.6288,28.126,28.371,9191686.6523305,0
+MDLZ.US,D,20131127,000000,28.2959,28.4964,28.0441,28.4441,6848216.0291481,0
+MDLZ.US,D,20131129,000000,28.2347,28.4361,27.7408,28.0697,5140040.0477144,0
+MDLZ.US,D,20131202,000000,28.126,28.1794,27.8129,27.9967,6823425.2135701,0
+MDLZ.US,D,20131203,000000,28.4639,28.7888,28.2051,28.3799,12551632.346977,0
+MDLZ.US,D,20131204,000000,28.1004,28.7256,27.9779,28.6881,11004315.723797,0
+MDLZ.US,D,20131205,000000,28.536,28.8263,28.3354,28.7977,10419696.113001,0
+MDLZ.US,D,20131206,000000,29.182,29.4092,28.9894,29.3736,12175945.238833,0
+MDLZ.US,D,20131209,000000,29.3666,29.4684,28.9814,29.0377,12230776.201421,0
+MDLZ.US,D,20131210,000000,28.9004,29.0209,28.4639,28.5132,10982458.86434,0
+MDLZ.US,D,20131211,000000,28.612,28.8817,28.4806,28.53,8728513.3867421,0
+MDLZ.US,D,20131212,000000,28.3108,28.6485,28.2051,28.4441,14130009.623644,0
+MDLZ.US,D,20131213,000000,28.6485,28.6545,28.2179,28.3354,7733602.5890483,0
+MDLZ.US,D,20131216,000000,28.3354,28.5705,28.2613,28.3354,8214530.4400408,0
+MDLZ.US,D,20131217,000000,28.2693,28.5705,28.2179,28.4263,9162896.8282364,0
+MDLZ.US,D,20131218,000000,28.4263,29.0209,28.0441,28.9962,11595421.827647,0
+MDLZ.US,D,20131219,000000,28.9558,28.9894,28.4184,28.8214,12469689.119058,0
+MDLZ.US,D,20131220,000000,28.7622,29.2491,28.5942,29.0209,22540910.617561,0
+MDLZ.US,D,20131223,000000,29.0298,29.1888,28.9004,29.0476,8694629.1295207,0
+MDLZ.US,D,20131224,000000,28.9894,29.1602,28.9488,29.0673,3163778.6346215,0
+MDLZ.US,D,20131226,000000,29.0575,29.2837,28.9962,29.2254,5060048.7409137,0
+MDLZ.US,D,20131227,000000,29.3597,29.3746,29.2066,29.3409,4080688.5181077,0
+MDLZ.US,D,20131230,000000,29.02,29.5425,29.02,29.5257,4737421.8951314,0
+MDLZ.US,D,20131231,000000,29.5849,29.7785,29.3746,29.6679,6227508.1506143,0
+MDLZ.US,D,20140102,000000,29.4447,29.583,29.2066,29.258,7392167.2419466,0
+MDLZ.US,D,20140103,000000,29.2353,29.4269,29.1089,29.2066,6306586.2661034,0
+MDLZ.US,D,20140106,000000,29.2915,29.3676,28.8985,29.02,8824264.8367249,0
+MDLZ.US,D,20140107,000000,29.012,29.3597,28.9952,29.258,8145542.9873061,0
+MDLZ.US,D,20140108,000000,29.1652,29.2985,29.0743,29.2679,11038827.673494,0
+MDLZ.US,D,20140109,000000,29.0663,29.7519,29.0367,29.7193,12619204.454419,0
+MDLZ.US,D,20140110,000000,29.8308,30.1223,29.5928,30.0887,14929862.959625,0
+MDLZ.US,D,20140113,000000,29.904,30.0828,29.5,29.5849,13843120.752702,0
+MDLZ.US,D,20140114,000000,28.778,29.9465,28.77,29.7519,10593906.085254,0
+MDLZ.US,D,20140115,000000,29.7429,30.2072,29.5849,30.0077,14479413.627969,0
+MDLZ.US,D,20140116,000000,29.9801,30.301,29.6778,30.0077,16663121.329916,0
+MDLZ.US,D,20140117,000000,29.822,29.9889,29.4101,29.6304,20596986.503458,0
+MDLZ.US,D,20140121,000000,29.3321,29.3321,28.5428,28.9558,33226114.57344,0
+MDLZ.US,D,20140122,000000,29.0663,29.3073,28.9162,28.9558,12889998.07539,0
+MDLZ.US,D,20140123,000000,28.8619,29.1395,28.6861,28.9558,11370783.851802,0
+MDLZ.US,D,20140124,000000,28.9716,28.9814,28.2564,28.2841,26954185.031266,0
+MDLZ.US,D,20140127,000000,28.2742,28.4599,28.0707,28.2475,10524806.255318,0
+MDLZ.US,D,20140128,000000,28.2081,28.5606,28.1932,28.3502,8936380.8369999,0
+MDLZ.US,D,20140129,000000,28.1576,28.1576,27.6529,27.727,17034606.948099,0
+MDLZ.US,D,20140130,000000,27.727,27.9641,27.6618,27.6776,9715687.3684663,0
+MDLZ.US,D,20140131,000000,27.1581,27.7793,27.1323,27.5334,13171375.40143,0
+MDLZ.US,D,20140203,000000,27.5679,27.5679,26.9131,26.9635,15531824.09368,0
+MDLZ.US,D,20140204,000000,27.0296,27.1403,26.7847,26.9042,10944366.030308,0
+MDLZ.US,D,20140205,000000,26.8617,27.1323,26.762,26.9723,9796663.7474913,0
+MDLZ.US,D,20140206,000000,27.0642,27.5679,27.0118,27.483,8438092.2270116,0
+MDLZ.US,D,20140207,000000,27.5245,27.7893,27.4751,27.6776,8551372.4955887,0
+MDLZ.US,D,20140210,000000,27.5591,27.8534,27.5245,27.8376,5425280.719704,0
+MDLZ.US,D,20140211,000000,27.7102,28.0707,27.6529,27.9719,7803778.6078582,0
+MDLZ.US,D,20140212,000000,28.13,28.13,27.7793,27.9107,8995057.9346136,0
+MDLZ.US,D,20140213,000000,27.6272,28.6091,27.5511,28.5853,13504356.135845,0
+MDLZ.US,D,20140214,000000,28.5686,28.8125,28.3838,28.6762,13219621.667464,0
+MDLZ.US,D,20140218,000000,28.7868,28.8333,28.527,28.7404,11215573.725831,0
+MDLZ.US,D,20140219,000000,28.5922,28.8699,28.5606,28.7957,10262841.837707,0
+MDLZ.US,D,20140220,000000,28.7522,29.2303,28.7404,28.9814,9515760.2280291,0
+MDLZ.US,D,20140221,000000,29.3746,29.3746,28.8253,28.8253,9691761.1486536,0
+MDLZ.US,D,20140224,000000,28.9716,29.1395,28.77,28.9162,8561179.6843216,0
+MDLZ.US,D,20140225,000000,28.931,28.9952,28.533,28.533,15077749.331771,0
+MDLZ.US,D,20140226,000000,28.5428,28.7612,28.4145,28.5112,8023856.7015875,0
+MDLZ.US,D,20140227,000000,28.3769,28.526,28.2999,28.45,11346502.277055,0
+MDLZ.US,D,20140228,000000,28.0233,28.7819,27.9374,28.6001,14185471.31593,0
+MDLZ.US,D,20140303,000000,28.3246,28.4777,28.2179,28.4075,9369937.1417962,0
+MDLZ.US,D,20140304,000000,28.5764,28.8985,28.5112,28.8333,7658265.3182345,0
+MDLZ.US,D,20140305,000000,28.4777,28.9884,28.4323,28.8531,10449972.150892,0
+MDLZ.US,D,20140306,000000,28.9083,29.3676,28.6673,29.3163,14278492.303642,0
+MDLZ.US,D,20140307,000000,29.3914,29.4911,29.0821,29.4832,12206657.624237,0
+MDLZ.US,D,20140310,000000,29.5513,29.5849,29.2915,29.4832,10781289.500245,0
+MDLZ.US,D,20140311,000000,29.4447,29.6541,29.336,29.3914,9117306.1063388,0
+MDLZ.US,D,20140312,000000,29.1395,29.3597,28.9636,29.3321,14962553.588735,0
+MDLZ.US,D,20140313,000000,29.0032,29.5177,28.8905,29.02,12722780.799799,0
+MDLZ.US,D,20140314,000000,28.8046,29.2353,28.7612,28.7868,15089851.64767,0
+MDLZ.US,D,20140317,000000,28.9884,29.012,28.6357,28.7868,13642241.949479,0
+MDLZ.US,D,20140318,000000,28.7464,29.02,28.6357,28.9162,7757845.6923206,0
+MDLZ.US,D,20140319,000000,29.0663,29.0743,28.4145,28.7039,13708205.341848,0
+MDLZ.US,D,20140320,000000,28.6861,28.9083,28.5508,28.7957,8790121.4032555,0
+MDLZ.US,D,20140321,000000,29.182,29.182,28.6041,28.6861,27501742.43858,0
+MDLZ.US,D,20140324,000000,28.6861,28.7306,28.0964,28.4401,14185990.680833,0
+MDLZ.US,D,20140325,000000,28.6179,28.9636,28.533,28.8194,9014554.8728421,0
+MDLZ.US,D,20140326,000000,28.9478,29.0821,28.7236,28.7236,10546861.546589,0
+MDLZ.US,D,20140327,000000,28.6861,29.013,28.6455,28.8707,9657905.2388344,0
+MDLZ.US,D,20140328,000000,28.9894,29.1671,28.9251,29.0298,9424570.6849762,0
+MDLZ.US,D,20140331,000000,29.1335,29.4486,29.0673,29.1582,9840996.0472154,0
+MDLZ.US,D,20140401,000000,29.3093,29.413,29.0298,29.3844,7726934.8751022,0
+MDLZ.US,D,20140402,000000,29.335,29.657,29.3093,29.4713,7706060.0506483,0
+MDLZ.US,D,20140403,000000,29.4713,29.5543,29.2432,29.3429,8580600.6920086,0
+MDLZ.US,D,20140404,000000,29.5543,29.7065,29.0673,29.1493,11973558.961261,0
+MDLZ.US,D,20140407,000000,29.0763,29.1908,28.8046,28.8856,13323769.010516,0
+MDLZ.US,D,20140408,000000,28.94,29.416,28.8343,29.1988,12283763.570462,0
+MDLZ.US,D,20140409,000000,29.2274,29.5454,29.1256,29.4941,9897371.9432198,0
+MDLZ.US,D,20140410,000000,29.5207,29.826,29.2372,29.2935,11138675.323086,0
+MDLZ.US,D,20140411,000000,29.1177,29.2935,28.8629,28.9558,13054825.057535,0
+MDLZ.US,D,20140414,000000,29.2432,29.3271,28.8441,29.0763,10242566.358327,0
+MDLZ.US,D,20140415,000000,29.1908,29.2086,28.7187,28.9172,12020859.638952,0
+MDLZ.US,D,20140416,000000,29.1988,29.3696,28.9558,29.3429,13966028.001526,0
+MDLZ.US,D,20140417,000000,29.2699,29.4486,29.1099,29.2432,8879620.2262522,0
+MDLZ.US,D,20140421,000000,29.2609,29.413,29.2086,29.3528,4076351.3655804,0
+MDLZ.US,D,20140422,000000,29.2699,29.8842,29.2609,29.5642,13834592.234287,0
+MDLZ.US,D,20140423,000000,29.4861,29.7479,29.4783,29.6344,7663203.84065,0
+MDLZ.US,D,20140424,000000,29.657,29.9336,29.5968,29.7934,6364645.7953132,0
+MDLZ.US,D,20140425,000000,29.6728,29.9593,29.5889,29.826,7690632.9894413,0
+MDLZ.US,D,20140428,000000,29.9336,30.3889,29.8763,30.3307,14846910.361708,0
+MDLZ.US,D,20140429,000000,30.4848,30.4848,29.9247,30.0502,10242492.4526,0
+MDLZ.US,D,20140430,000000,29.8842,30.1381,29.826,30.0867,11784965.719643,0
+MDLZ.US,D,20140501,000000,30.1973,30.2043,29.826,30.0709,6138548.9406654,0
+MDLZ.US,D,20140502,000000,30.3405,30.3405,29.8388,29.9435,11850495.801723,0
+MDLZ.US,D,20140505,000000,29.7835,30.1114,29.7657,30.0542,7247981.2181872,0
+MDLZ.US,D,20140506,000000,29.7736,30.0867,29.6906,29.7233,7729972.09676,0
+MDLZ.US,D,20140507,000000,31.675,32.4682,31.6503,32.1521,30709390.702827,0
+MDLZ.US,D,20140508,000000,31.8607,32.1708,31.7333,31.8943,17186551.048381,0
+MDLZ.US,D,20140509,000000,31.7412,32.0464,31.6661,32.0375,10349829.8908,0
+MDLZ.US,D,20140512,000000,32.0721,32.077,31.6128,31.7234,11997393.052017,0
+MDLZ.US,D,20140513,000000,31.9604,32.0553,31.7806,31.9427,8710236.3992128,0
+MDLZ.US,D,20140514,000000,31.8084,32.0553,31.6908,31.7333,6837376.1850515,0
+MDLZ.US,D,20140515,000000,31.6582,31.7333,31.3174,31.4291,9027135.0449485,0
+MDLZ.US,D,20140516,000000,31.4656,31.7135,31.2947,31.6582,8921735.3541661,0
+MDLZ.US,D,20140519,000000,31.5456,31.7333,31.4992,31.5456,5656094.3795863,0
+MDLZ.US,D,20140520,000000,31.5712,31.6325,31.3846,31.5802,5882905.9937309,0
+MDLZ.US,D,20140521,000000,31.5712,32.0553,31.5634,31.758,5647789.6031668,0
+MDLZ.US,D,20140522,000000,31.7412,31.7412,31.4656,31.4735,6400254.182029,0
+MDLZ.US,D,20140523,000000,31.6503,31.6582,31.3846,31.4291,5375462.1852588,0
+MDLZ.US,D,20140527,000000,31.5634,31.6503,31.4369,31.59,8831182.6152541,0
+MDLZ.US,D,20140528,000000,31.5712,31.6503,31.4459,31.5634,9001608.2093222,0
+MDLZ.US,D,20140529,000000,31.6325,31.6424,31.5051,31.6325,7946956.2740272,0
+MDLZ.US,D,20140530,000000,31.7501,31.7896,31.4992,31.7501,15304583.218875,0
+MDLZ.US,D,20140602,000000,31.6829,32.002,31.596,31.8775,6985037.8027946,0
+MDLZ.US,D,20140603,000000,31.9031,32.0098,31.6829,32.002,5916954.2609217,0
+MDLZ.US,D,20140604,000000,31.9031,32.2124,31.8222,32.2044,7245265.9420251,0
+MDLZ.US,D,20140605,000000,32.4178,32.4178,32.002,32.2667,8879868.2660209,0
+MDLZ.US,D,20140606,000000,32.4089,32.4089,32.1896,32.2667,5414876.2107116,0
+MDLZ.US,D,20140609,000000,32.1442,32.2874,32.0464,32.1274,4859412.915423,0
+MDLZ.US,D,20140610,000000,31.993,32.0721,31.758,31.8607,5405742.2727796,0
+MDLZ.US,D,20140611,000000,31.8261,31.9091,31.6227,31.7333,6403940.3567142,0
+MDLZ.US,D,20140612,000000,31.7333,31.7668,31.3402,31.4923,7086674.375943,0
+MDLZ.US,D,20140613,000000,31.6128,31.6987,31.4833,31.6039,7938468.251901,0
+MDLZ.US,D,20140616,000000,31.4923,31.6227,31.354,31.4369,7951443.262823,0
+MDLZ.US,D,20140617,000000,31.3174,31.596,31.2265,31.5387,9476054.6292971,0
+MDLZ.US,D,20140618,000000,31.4192,31.758,31.354,31.6987,9754793.6221245,0
+MDLZ.US,D,20140619,000000,31.9091,31.9091,31.5387,31.6503,8396221.0892375,0
+MDLZ.US,D,20140620,000000,31.6227,31.8429,31.5288,31.6424,13285613.407237,0
+MDLZ.US,D,20140623,000000,31.6424,31.6424,31.2868,31.4192,6947806.5273064,0
+MDLZ.US,D,20140624,000000,31.3846,31.59,31.2839,31.3451,7230681.2036245,0
+MDLZ.US,D,20140625,000000,31.3174,31.3678,31.193,31.3174,10032283.304443,0
+MDLZ.US,D,20140626,000000,31.6769,31.995,31.4745,31.8795,12625365.964755,0
+MDLZ.US,D,20140627,000000,31.7066,31.836,31.4665,31.597,12539484.472753,0
+MDLZ.US,D,20140630,000000,31.4933,32.0306,31.3678,31.8627,9146088.8435823,0
+MDLZ.US,D,20140701,000000,32.0306,32.2538,31.8064,32.0839,6848199.8306326,0
+MDLZ.US,D,20140702,000000,31.995,32.1393,31.8449,32.1135,5632174.234217,0
+MDLZ.US,D,20140703,000000,32.3605,32.4396,31.9713,32.1659,3641501.2043578,0
+MDLZ.US,D,20140707,000000,32.1659,32.1837,31.991,32.1471,4639958.4645408,0
+MDLZ.US,D,20140708,000000,32.0306,32.5195,32.0306,32.2627,8277620.6207232,0
+MDLZ.US,D,20140709,000000,32.3151,32.5739,32.1748,32.2004,9019244.3430817,0
+MDLZ.US,D,20140710,000000,32.005,32.234,31.9279,32.1837,5218460.0985108,0
+MDLZ.US,D,20140711,000000,32.234,33.4934,31.9862,32.5471,15538012.939012,0
+MDLZ.US,D,20140714,000000,32.7427,32.8267,32.481,32.6638,8423156.1833058,0
+MDLZ.US,D,20140715,000000,32.5639,32.7082,32.2627,32.2785,8687802.4676413,0
+MDLZ.US,D,20140716,000000,32.2943,32.4553,32.1906,32.3081,7049121.1549591,0
+MDLZ.US,D,20140717,000000,32.1067,32.3299,32.0582,32.1837,7540743.0634087,0
+MDLZ.US,D,20140718,000000,32.2785,32.6154,32.156,32.6005,7164735.0221765,0
+MDLZ.US,D,20140721,000000,32.2084,32.6005,32.2084,32.4228,5992226.7376734,0
+MDLZ.US,D,20140722,000000,32.4642,32.725,32.4642,32.6242,6420094.3263048,0
+MDLZ.US,D,20140723,000000,32.65,32.7082,32.4178,32.4396,5138508.2755917,0
+MDLZ.US,D,20140724,000000,32.478,32.5926,32.3605,32.4553,5229683.6449435,0
+MDLZ.US,D,20140725,000000,32.4396,32.4553,32.2262,32.3427,5192033.2328666,0
+MDLZ.US,D,20140728,000000,32.3081,32.4721,32.1837,32.3783,5799005.7826566,0
+MDLZ.US,D,20140729,000000,32.3081,32.5195,32.1748,32.2004,5087934.4853609,0
+MDLZ.US,D,20140730,000000,32.3339,32.3427,31.3076,31.3174,11015577.741703,0
+MDLZ.US,D,20140731,000000,31.0261,31.1644,30.4808,30.5144,10514399.721512,0
+MDLZ.US,D,20140801,000000,30.6942,30.866,30.4295,30.7761,7668327.6335866,0
+MDLZ.US,D,20140804,000000,30.6843,30.9292,30.6073,30.8799,8395109.4661108,0
+MDLZ.US,D,20140805,000000,30.6754,30.866,30.3198,30.465,18450766.216025,0
+MDLZ.US,D,20140806,000000,30.1084,31.1386,29.7459,30.2043,17950041.754267,0
+MDLZ.US,D,20140807,000000,30.9688,30.9688,29.581,29.7094,10918752.127661,0
+MDLZ.US,D,20140808,000000,29.7687,30.0906,29.7331,30.057,6067834.3212148,0
+MDLZ.US,D,20140811,000000,30.1084,30.4077,30.057,30.2951,7840644.4043402,0
+MDLZ.US,D,20140812,000000,30.2013,30.3198,30.1331,30.2171,6429856.96912,0
+MDLZ.US,D,20140813,000000,30.227,30.4295,30.227,30.3277,5786125.9380133,0
+MDLZ.US,D,20140814,000000,30.3198,30.4127,30.1924,30.2428,5527701.9084473,0
+MDLZ.US,D,20140815,000000,30.4996,30.4996,30.1499,30.3129,9129326.4172531,0
+MDLZ.US,D,20140818,000000,30.5618,30.5618,30.3771,30.5312,7325051.7301604,0
+MDLZ.US,D,20140819,000000,30.5144,30.788,30.3366,30.6438,6401614.8573317,0
+MDLZ.US,D,20140820,000000,30.709,30.7396,30.546,30.6675,4560086.6217919,0
+MDLZ.US,D,20140821,000000,30.704,30.7929,30.6073,30.6339,3571077.1457791,0
+MDLZ.US,D,20140822,000000,30.546,30.6606,30.3317,30.3701,4883568.9516745,0
+MDLZ.US,D,20140825,000000,30.6339,30.6843,30.4996,30.6251,4268677.3526154,0
+MDLZ.US,D,20140826,000000,30.6171,30.7169,30.4383,30.5539,3358413.9225236,0
+MDLZ.US,D,20140827,000000,30.5905,30.704,30.4996,30.704,4371131.950797,0
+MDLZ.US,D,20140828,000000,30.6843,30.868,30.546,30.7396,4299145.7478789,0
+MDLZ.US,D,20140829,000000,30.7663,30.7929,30.5539,30.6606,6004724.9047952,0
+MDLZ.US,D,20140902,000000,30.7396,30.7929,30.1114,30.2774,9252332.8819856,0
+MDLZ.US,D,20140903,000000,30.465,30.4898,30.2674,30.3455,6475081.1996043,0
+MDLZ.US,D,20140904,000000,30.3851,30.5114,29.985,30.0738,7733836.4551159,0
+MDLZ.US,D,20140905,000000,30.2428,30.2774,29.8368,30.2349,8675902.6331861,0
+MDLZ.US,D,20140908,000000,30.0738,30.2349,29.8793,29.9198,6364285.3783432,0
+MDLZ.US,D,20140909,000000,29.8368,30.2428,29.7765,30.0986,7840361.9427261,0
+MDLZ.US,D,20140910,000000,30.2171,30.227,29.9543,30.1539,4468910.2400329,0
+MDLZ.US,D,20140911,000000,29.7963,30.2951,29.7963,30.2872,5629390.1143639,0
+MDLZ.US,D,20140912,000000,30.1499,30.227,29.8634,29.9198,6547855.0553389,0
+MDLZ.US,D,20140915,000000,29.8961,30.0986,29.8289,30.0156,5138953.7347682,0
+MDLZ.US,D,20140916,000000,29.9465,30.2349,29.8882,30.1084,8763876.7709107,0
+MDLZ.US,D,20140917,000000,30.2674,30.2674,29.9277,30.0077,6996839.4337494,0
+MDLZ.US,D,20140918,000000,30.0393,30.3524,29.9198,30.3366,10199850.872932,0
+MDLZ.US,D,20140919,000000,30.4996,30.5075,30.1756,30.2171,10113501.648793,0
+MDLZ.US,D,20140922,000000,30.0986,30.1667,29.5306,29.6758,9040506.9195005,0
+MDLZ.US,D,20140923,000000,29.6442,29.6758,29.3025,29.336,6533625.6718722,0
+MDLZ.US,D,20140924,000000,29.2777,29.8793,29.2372,29.8714,10155485.163769,0
+MDLZ.US,D,20140925,000000,29.8112,29.8714,29.3854,29.4318,12407459.484511,0
+MDLZ.US,D,20140926,000000,29.3193,29.5059,29.0367,29.3093,10409389.807508,0
+MDLZ.US,D,20140929,000000,29.1572,29.2609,29.0022,29.0989,9055274.9036078,0
+MDLZ.US,D,20140930,000000,29.0989,29.2185,28.8669,29.1533,13606410.833174,0
+MDLZ.US,D,20141001,000000,29.019,29.1572,28.5212,28.7177,12817644.368651,0
+MDLZ.US,D,20141002,000000,28.6495,29.0743,28.4016,28.7918,13763389.634556,0
+MDLZ.US,D,20141003,000000,29.5908,29.7005,28.8589,29.1404,12963131.335687,0
+MDLZ.US,D,20141006,000000,29.1572,29.3439,28.9616,29.2867,6667023.4843032,0
+MDLZ.US,D,20141007,000000,29.0821,29.2185,28.8501,28.8589,9628465.4493056,0
+MDLZ.US,D,20141008,000000,28.8007,29.2699,28.6298,29.2609,11434653.586043,0
+MDLZ.US,D,20141009,000000,29.174,29.3093,28.6298,28.6298,10699390.818242,0
+MDLZ.US,D,20141010,000000,28.7177,28.9261,28.4945,28.4945,11439889.75618,0
+MDLZ.US,D,20141013,000000,28.4155,28.612,28.0608,28.0608,9845961.9046259,0
+MDLZ.US,D,20141014,000000,28.2722,28.3769,27.8722,27.9048,9109265.5682035,0
+MDLZ.US,D,20141015,000000,27.7003,28.0193,27.083,27.7991,15380014.64356,0
+MDLZ.US,D,20141016,000000,27.3101,27.5857,27.1413,27.3101,13934848.896395,0
+MDLZ.US,D,20141017,000000,27.2608,27.9314,27.1906,27.7537,11556331.772504,0
+MDLZ.US,D,20141020,000000,27.6183,28.0608,27.4958,28.0273,8119294.3053324,0
+MDLZ.US,D,20141021,000000,28.0688,28.2821,27.9492,28.2722,7332837.1416765,0
+MDLZ.US,D,20141022,000000,28.6495,29.0663,28.5044,28.8303,12031106.212417,0
+MDLZ.US,D,20141023,000000,29.0663,29.1988,28.9222,29.019,9611526.8641203,0
+MDLZ.US,D,20141024,000000,29.1089,29.2767,28.8767,29.2432,7359326.7765683,0
+MDLZ.US,D,20141027,000000,29.1484,29.6047,29.1484,29.5484,8535955.5584538,0
+MDLZ.US,D,20141028,000000,29.6936,30.0334,29.5484,30.0264,10183338.511185,0
+MDLZ.US,D,20141029,000000,30.0334,30.1963,29.418,29.7193,10118867.407056,0
+MDLZ.US,D,20141030,000000,29.5731,30.0008,29.5237,29.9099,8509361.6456184,0
+MDLZ.US,D,20141031,000000,30.5865,30.5865,29.8308,30.0008,12823106.305599,0
+MDLZ.US,D,20141103,000000,29.9405,30.1707,29.8812,30.1282,9781307.5547897,0
+MDLZ.US,D,20141104,000000,30.0926,30.229,29.7351,29.8042,9884070.9371732,0
+MDLZ.US,D,20141105,000000,30.8453,31.8548,30.7821,31.6058,20905686.675532,0
+MDLZ.US,D,20141106,000000,32.0513,32.3911,31.7027,32.1946,14781119.078565,0
+MDLZ.US,D,20141107,000000,32.2973,32.3032,31.8548,32.1254,10346797.731178,0
+MDLZ.US,D,20141110,000000,32.078,32.2667,31.8459,32.2479,10307551.765323,0
+MDLZ.US,D,20141111,000000,32.2815,32.4504,32.0957,32.1353,5541645.7930782,0
+MDLZ.US,D,20141112,000000,32.078,32.32,31.8815,32.2667,6594370.1050276,0
+MDLZ.US,D,20141113,000000,32.4504,32.6124,32.16,32.5255,7942754.7840673,0
+MDLZ.US,D,20141114,000000,32.3477,32.7052,32.3477,32.4682,7554180.7444298,0
+MDLZ.US,D,20141117,000000,32.4089,32.6608,32.32,32.647,6432682.597669,0
+MDLZ.US,D,20141118,000000,32.4592,33.0668,32.4178,32.9205,9737406.540541,0
+MDLZ.US,D,20141119,000000,32.9789,33.3867,32.8416,33.2662,9122742.7331063,0
+MDLZ.US,D,20141120,000000,33.0114,33.2001,32.885,33.122,7305312.8266066,0
+MDLZ.US,D,20141121,000000,33.529,33.529,33.1142,33.1833,10426366.864169,0
+MDLZ.US,D,20141124,000000,33.3008,33.3779,32.9789,33.1744,7386386.3967246,0
+MDLZ.US,D,20141125,000000,33.1547,33.2257,32.9107,32.9789,9528669.4324818,0
+MDLZ.US,D,20141126,000000,33.0035,33.2257,32.9611,33.1833,5872460.9884498,0
+MDLZ.US,D,20141128,000000,33.5379,33.5379,33.2079,33.3502,6590765.9353271,0
+MDLZ.US,D,20141201,000000,33.3502,33.4125,33.049,33.1645,9444208.3478081,0
+MDLZ.US,D,20141202,000000,32.9255,33.2307,32.9176,33.0884,8084176.9361181,0
+MDLZ.US,D,20141203,000000,33.0292,33.1547,32.4592,32.9008,11331883.116809,0
+MDLZ.US,D,20141204,000000,32.7763,32.8929,32.5976,32.6776,8455272.7775223,0
+MDLZ.US,D,20141205,000000,32.7882,32.8416,32.5353,32.7575,8290889.2297388,0
+MDLZ.US,D,20141208,000000,32.5976,32.8326,32.4682,32.5353,8664786.4019187,0
+MDLZ.US,D,20141209,000000,32.238,32.9176,32.238,32.8079,7481260.0896484,0
+MDLZ.US,D,20141210,000000,32.6973,32.877,32.3812,32.4276,6959246.728884,0
+MDLZ.US,D,20141211,000000,32.7882,32.7882,32.3812,32.4434,6839678.399068,0
+MDLZ.US,D,20141212,000000,32.0859,32.3299,31.6779,31.6779,8324022.2808034,0
+MDLZ.US,D,20141215,000000,31.8548,31.8548,31.11,31.1999,9541736.5724608,0
+MDLZ.US,D,20141216,000000,31.0992,31.4291,30.6221,30.6497,13485884.766129,0
+MDLZ.US,D,20141217,000000,30.6902,30.7732,30.3613,30.6309,13202306.466793,0
+MDLZ.US,D,20141218,000000,30.9855,31.2611,30.7732,31.1218,18315100.611424,0
+MDLZ.US,D,20141219,000000,31.0735,31.9743,31.0389,31.7352,17200945.454223,0
+MDLZ.US,D,20141222,000000,31.8123,32.0612,31.6444,31.9071,14475328.564839,0
+MDLZ.US,D,20141223,000000,31.9743,32.1501,31.8034,31.9743,7601014.7023927,0
+MDLZ.US,D,20141224,000000,32.1027,32.1699,31.9003,32.0158,2213629.3973127,0
+MDLZ.US,D,20141226,000000,32.0246,32.2024,31.9654,32.1254,4025331.1037659,0
+MDLZ.US,D,20141229,000000,32.0246,32.0859,31.7254,31.8993,5659669.1894775,0
+MDLZ.US,D,20141230,000000,31.7422,31.9229,31.6039,31.6227,4277602.7346604,0
+MDLZ.US,D,20141231,000000,31.6325,31.7254,31.0191,31.0319,5881629.3482275,0
+MDLZ.US,D,20150102,000000,31.117,31.5535,30.9816,31.4261,9023058.0810766,0
+MDLZ.US,D,20150105,000000,31.359,31.4073,30.8601,30.954,11263093.083481,0
+MDLZ.US,D,20150106,000000,31.0685,31.3086,30.5707,30.7406,8978024.1831496,0
+MDLZ.US,D,20150107,000000,30.9134,31.7738,30.7248,31.7066,12196858.534761,0
+MDLZ.US,D,20150108,000000,31.6839,32.3516,31.6839,32.1097,9508240.0672045,0
+MDLZ.US,D,20150109,000000,31.8715,32.239,31.6592,31.7916,6605490.385924,0
+MDLZ.US,D,20150112,000000,31.589,31.8113,31.3412,31.4982,9489923.5957937,0
+MDLZ.US,D,20150113,000000,31.6503,31.9387,31.0439,31.2898,9213021.1096619,0
+MDLZ.US,D,20150114,000000,30.9618,31.3086,30.8117,31.2187,8267077.4119419,0
+MDLZ.US,D,20150115,000000,31.4162,31.596,31.0685,31.2137,12417222.127327,0
+MDLZ.US,D,20150116,000000,31.188,31.5703,30.9816,31.5535,9227641.2823151,0
+MDLZ.US,D,20150120,000000,31.6671,31.9882,31.35,31.6325,6178071.2936908,0
+MDLZ.US,D,20150121,000000,31.4982,31.7678,31.3412,31.7333,10303215.625203,0
+MDLZ.US,D,20150122,000000,31.8993,32.1175,31.5624,32.1097,6722742.3280223,0
+MDLZ.US,D,20150123,000000,32.1254,32.1254,31.5377,31.5624,8049827.9839832,0
+MDLZ.US,D,20150126,000000,31.4359,31.589,31.0685,31.2473,8619083.3028198,0
+MDLZ.US,D,20150127,000000,30.9134,31.0073,30.7327,30.8206,9859133.3225484,0
+MDLZ.US,D,20150128,000000,30.8206,31.1505,30.462,30.466,10215416.633927,0
+MDLZ.US,D,20150129,000000,30.2922,30.5796,30.0334,30.5302,15218259.304917,0
+MDLZ.US,D,20150130,000000,30.2922,30.5529,30.0768,30.1025,13753599.656746,0
+MDLZ.US,D,20150202,000000,30.1025,30.5608,29.8042,30.545,8825076.7873148,0
+MDLZ.US,D,20150203,000000,30.6063,30.8808,30.5371,30.8029,6299489.2914963,0
+MDLZ.US,D,20150204,000000,30.6932,31.11,30.6744,30.7633,8481198.5015931,0
+MDLZ.US,D,20150205,000000,30.7594,30.9816,30.6833,30.9668,8317011.36081,0
+MDLZ.US,D,20150206,000000,30.9816,30.9905,30.5895,30.6744,8764493.3269072,0
+MDLZ.US,D,20150209,000000,30.2546,30.8888,30.2546,30.5046,8765580.6522607,0
+MDLZ.US,D,20150210,000000,30.3514,30.7594,30.3337,30.5895,12300409.569961,0
+MDLZ.US,D,20150211,000000,31.11,31.9882,30.9618,31.3816,21377280.131963,0
+MDLZ.US,D,20150212,000000,31.6424,31.8014,31.1693,31.589,13353565.167386,0
+MDLZ.US,D,20150213,000000,31.7254,31.7422,31.2315,31.4162,8901784.8575034,0
+MDLZ.US,D,20150217,000000,31.4359,31.7422,31.2749,31.7333,13505935.491106,0
+MDLZ.US,D,20150218,000000,31.5703,31.8202,31.4715,31.5535,20980633.157159,0
+MDLZ.US,D,20150219,000000,31.5624,31.7254,31.3618,31.6,8628102.8387362,0
+MDLZ.US,D,20150220,000000,31.6424,31.6671,31.359,31.5802,11389823.181967,0
+MDLZ.US,D,20150223,000000,31.3905,31.6927,31.3905,31.6,8208531.9272667,0
+MDLZ.US,D,20150224,000000,31.596,31.7007,31.4814,31.6078,15809924.257552,0
+MDLZ.US,D,20150225,000000,31.6424,31.6927,31.3145,31.3145,9656249.9530309,0
+MDLZ.US,D,20150226,000000,31.3728,31.5377,31.2315,31.3648,10265479.158512,0
+MDLZ.US,D,20150227,000000,31.3086,31.6128,31.3086,31.5486,19203114.368057,0
+MDLZ.US,D,20150302,000000,31.5535,31.6128,31.4261,31.511,8216878.2123822,0
+MDLZ.US,D,20150303,000000,31.4162,31.5041,31.2671,31.2997,7272152.440547,0
+MDLZ.US,D,20150304,000000,31.1782,31.2217,30.9905,31.1268,8668400.6956915,0
+MDLZ.US,D,20150305,000000,31.2137,31.2571,31.0784,31.188,7512488.8027336,0
+MDLZ.US,D,20150306,000000,31.0291,31.0784,29.9059,30.0857,15750673.125045,0
+MDLZ.US,D,20150309,000000,30.0936,30.4443,30.0857,30.2546,9459417.741463,0
+MDLZ.US,D,20150310,000000,29.9485,30.2131,29.4644,29.4713,15026503.303147,0
+MDLZ.US,D,20150311,000000,29.3508,29.5297,29.2146,29.3331,13450905.084297,0
+MDLZ.US,D,20150312,000000,29.5297,30.0334,29.3924,29.3924,11400778.440486,0
+MDLZ.US,D,20150313,000000,29.7094,29.9405,29.2748,29.4783,11636261.322464,0
+MDLZ.US,D,20150316,000000,29.6995,29.8644,29.4941,29.6521,13964828.298972,0
+MDLZ.US,D,20150317,000000,29.4713,29.5889,29.2837,29.3508,10562297.719462,0
+MDLZ.US,D,20150318,000000,29.3756,30.0264,29.015,29.9149,14861317.928845,0
+MDLZ.US,D,20150319,000000,29.8901,29.9563,29.5207,29.6076,9074270.7002627,0
+MDLZ.US,D,20150320,000000,29.7597,30.1292,29.659,29.6758,23003272.944966,0
+MDLZ.US,D,20150323,000000,29.7687,30.4097,29.58,30.1459,15909178.636514,0
+MDLZ.US,D,20150324,000000,30.299,30.4364,29.8556,29.9059,9822673.5013613,0
+MDLZ.US,D,20150325,000000,30.4097,31.1505,30.3257,30.5895,27746092.995392,0
+MDLZ.US,D,20150326,000000,30.6241,30.7771,29.8428,29.9652,20636894.583634,0
+MDLZ.US,D,20150327,000000,30.0334,30.6191,29.82,30.4996,17587118.063937,0
+MDLZ.US,D,20150330,000000,30.7188,31.357,30.6359,31.3135,16777408.943676,0
+MDLZ.US,D,20150331,000000,31.2275,31.3066,30.9095,30.9589,11997052.883191,0
+MDLZ.US,D,20150401,000000,30.9668,31.1486,30.8245,31.1308,12858004.994854,0
+MDLZ.US,D,20150402,000000,31.2019,31.4607,30.9668,31.4231,13070038.500819,0
+MDLZ.US,D,20150406,000000,31.2275,31.8528,31.2019,31.7412,8390510.1001137,0
+MDLZ.US,D,20150407,000000,31.5871,31.8715,31.5871,31.7412,7742609.976078,0
+MDLZ.US,D,20150408,000000,31.8004,32.1097,31.6997,32.079,12788766.465129,0
+MDLZ.US,D,20150409,000000,31.9387,32.1027,31.8528,32.0711,9450118.7811542,0
+MDLZ.US,D,20150410,000000,31.9882,32.2923,31.8903,32.0869,8546011.7993627,0
+MDLZ.US,D,20150413,000000,32.0711,32.1027,31.9299,31.9555,10429360.552316,0
+MDLZ.US,D,20150414,000000,31.7906,32.2114,31.7816,32.1442,7961199.831195,0
+MDLZ.US,D,20150415,000000,32.1264,32.3773,32.0434,32.2114,7745828.418628,0
+MDLZ.US,D,20150416,000000,32.0957,32.1748,31.9733,32.0068,7453130.3550613,0
+MDLZ.US,D,20150417,000000,31.6997,31.7816,31.4695,31.7145,9281771.6591072,0
+MDLZ.US,D,20150420,000000,31.7906,31.8715,31.675,31.7333,9701753.6079076,0
+MDLZ.US,D,20150421,000000,31.8281,31.8627,31.2433,31.3332,22701264.784611,0
+MDLZ.US,D,20150422,000000,31.4231,31.6404,31.2631,31.594,7075309.0924996,0
+MDLZ.US,D,20150423,000000,31.5258,31.6661,31.4133,31.5782,23784635.675495,0
+MDLZ.US,D,20150424,000000,31.2533,31.6207,31.2533,31.5871,5905799.5581799,0
+MDLZ.US,D,20150427,000000,31.5782,31.759,31.433,31.5604,10276078.049691,0
+MDLZ.US,D,20150428,000000,31.4607,31.5871,31.2967,31.5694,9693715.0945868,0
+MDLZ.US,D,20150429,000000,32.5037,33.3285,32.3842,33.2011,29217528.685081,0
+MDLZ.US,D,20150430,000000,33.286,33.525,32.8752,32.9166,18381001.234546,0
+MDLZ.US,D,20150501,000000,33.0549,33.1833,32.9521,33.1556,9983850.7554814,0
+MDLZ.US,D,20150504,000000,33.0282,33.2772,33.0104,33.1309,6731316.4047621,0
+MDLZ.US,D,20150505,000000,33.0716,33.1833,32.7369,32.8752,10163008.361816,0
+MDLZ.US,D,20150506,000000,32.9245,32.9937,32.6657,32.9867,11946307.99614,0
+MDLZ.US,D,20150507,000000,32.9601,33.5596,32.7803,33.4431,14115310.483228,0
+MDLZ.US,D,20150508,000000,33.7137,33.9567,33.6445,33.8343,12215494.926853,0
+MDLZ.US,D,20150511,000000,33.7404,33.9992,33.7206,33.7404,8390975.8074346,0
+MDLZ.US,D,20150512,000000,33.525,33.8165,33.3809,33.7206,7478271.4635372,0
+MDLZ.US,D,20150513,000000,33.768,33.9567,33.4747,33.7206,11145772.297693,0
+MDLZ.US,D,20150514,000000,33.9212,34.4249,33.9034,34.3597,14319504.920094,0
+MDLZ.US,D,20150515,000000,34.4713,34.7528,34.2619,34.7015,11466214.368695,0
+MDLZ.US,D,20150518,000000,34.418,34.581,34.2619,34.3162,8102890.2711588,0
+MDLZ.US,D,20150519,000000,34.3162,34.572,34.1938,34.5296,9421533.4633184,0
+MDLZ.US,D,20150520,000000,34.6076,35.0264,34.4022,34.8842,11784901.937988,0
+MDLZ.US,D,20150521,000000,34.8753,34.9247,34.4951,34.581,9588106.8479172,0
+MDLZ.US,D,20150522,000000,34.5108,34.6224,34.4348,34.4624,6987526.2997395,0
+MDLZ.US,D,20150526,000000,34.4437,34.4624,34.0821,34.2619,8468801.5751933,0
+MDLZ.US,D,20150527,000000,34.2895,34.4871,34.2204,34.4348,7041612.1306139,0
+MDLZ.US,D,20150528,000000,34.4249,34.8842,34.2757,34.7203,11973349.392966,0
+MDLZ.US,D,20150529,000000,34.7874,35.6872,34.7203,35.6784,30727869.159392,0
+MDLZ.US,D,20150601,000000,35.6872,35.869,34.6777,34.9059,16047287.179736,0
+MDLZ.US,D,20150602,000000,34.7015,35.0186,34.3251,35.0018,11084919.536965,0
+MDLZ.US,D,20150603,000000,35.1894,35.2773,34.9583,35.1983,12621726.360802,0
+MDLZ.US,D,20150604,000000,34.9918,35.1064,34.6224,34.6777,8273826.1184655,0
+MDLZ.US,D,20150605,000000,34.6155,34.6777,34.1276,34.333,12388478.873964,0
+MDLZ.US,D,20150608,000000,34.3746,34.4951,34.2619,34.3597,7549955.9691039,0
+MDLZ.US,D,20150609,000000,34.3844,34.581,34.2985,34.5049,6729436.364556,0
+MDLZ.US,D,20150610,000000,34.5898,34.8575,34.5395,34.6323,7890719.0778119,0
+MDLZ.US,D,20150611,000000,34.6323,34.8486,34.5553,34.6224,6119475.1886547,0
+MDLZ.US,D,20150612,000000,34.9918,34.9918,34.4713,34.7203,9943048.719731,0
+MDLZ.US,D,20150615,000000,34.4437,34.6857,34.3073,34.411,8048272.9264944,0
+MDLZ.US,D,20150616,000000,34.4871,34.9918,34.3498,34.9503,7087539.9841155,0
+MDLZ.US,D,20150617,000000,34.898,35.0887,34.659,34.9918,6694363.5412593,0
+MDLZ.US,D,20150618,000000,35.1123,35.223,35.0186,35.0442,12464715.162389,0
+MDLZ.US,D,20150619,000000,35.062,35.5509,35.062,35.2072,14450173.282662,0
+MDLZ.US,D,20150622,000000,35.3188,35.5598,35.1736,35.217,5984131.5295483,0
+MDLZ.US,D,20150623,000000,35.1736,35.381,35.0709,35.2546,3960249.5180832,0
+MDLZ.US,D,20150624,000000,35.3257,35.4235,35.1558,35.2418,7047092.2908917,0
+MDLZ.US,D,20150625,000000,35.3109,35.5775,35.1983,35.2418,7611269.3751165,0
+MDLZ.US,D,20150626,000000,35.3109,35.6043,35.2951,35.3958,10754332.133218,0
+MDLZ.US,D,20150629,000000,35.1736,35.3445,35.0432,35.1657,10935276.638294,0
+MDLZ.US,D,20150630,000000,35.5607,35.5963,35.217,35.4245,13784819.258166,0
+MDLZ.US,D,20150701,000000,35.4728,35.8532,35.4728,35.8265,6985124.8698154,0
+MDLZ.US,D,20150702,000000,35.9302,36.026,35.5272,35.7751,6467604.57229,0
+MDLZ.US,D,20150706,000000,35.4728,35.7168,35.2862,35.5272,10504633.029067,0
+MDLZ.US,D,20150707,000000,35.709,36.0695,35.2951,35.9737,7303579.5854472,0
+MDLZ.US,D,20150708,000000,35.8878,35.948,35.5707,35.6536,6862945.541781,0
+MDLZ.US,D,20150709,000000,35.9302,36.0349,35.5084,35.5183,6233117.8990163,0
+MDLZ.US,D,20150710,000000,35.7425,35.8956,35.5963,35.6536,5694112.2954839,0
+MDLZ.US,D,20150713,000000,35.863,35.9302,35.7751,35.8176,6591413.8759474,0
+MDLZ.US,D,20150714,000000,35.8956,36.1564,35.7168,36.0596,8787325.1345159,0
+MDLZ.US,D,20150715,000000,36.0349,36.0784,35.457,35.5963,10787275.864132,0
+MDLZ.US,D,20150716,000000,35.7425,36.1643,35.709,36.1376,5838473.4656921,0
+MDLZ.US,D,20150717,000000,36.1298,36.1298,35.6616,36.0695,5410616.0011331,0
+MDLZ.US,D,20150720,000000,35.863,36.0517,35.8097,35.9993,4513084.6042306,0
+MDLZ.US,D,20150721,000000,36.0349,36.3688,35.9825,36.2235,6861785.3231077,0
+MDLZ.US,D,20150722,000000,36.51,37.0246,36.267,36.3777,7774994.8582075,0
+MDLZ.US,D,20150723,000000,36.1791,36.51,36.1643,36.267,6277134.3276879,0
+MDLZ.US,D,20150724,000000,36.2759,36.3618,36.0161,36.188,6110589.2904912,0
+MDLZ.US,D,20150727,000000,36.0517,36.2393,35.5351,36.188,9188649.4306727,0
+MDLZ.US,D,20150728,000000,36.4477,36.912,36.2147,36.8517,10004182.929666,0
+MDLZ.US,D,20150729,000000,36.7076,37.2725,36.6898,37.1105,14178606.182575,0
+MDLZ.US,D,20150730,000000,38.0658,39.0129,37.9265,38.9794,20883597.974823,0
+MDLZ.US,D,20150731,000000,38.765,38.927,38.4568,38.8589,12571110.049469,0
+MDLZ.US,D,20150803,000000,38.9873,39.1848,38.7463,39.166,8459228.252528,0
+MDLZ.US,D,20150804,000000,39.0821,39.3646,38.9695,39.2639,8776933.7868175,0
+MDLZ.US,D,20150805,000000,39.4011,40.1153,39.4011,39.8565,13537395.033038,0
+MDLZ.US,D,20150806,000000,41.7994,41.8261,39.7005,40.3059,28321447.055317,0
+MDLZ.US,D,20150807,000000,40.3059,40.4008,39.4545,39.7005,18268360.807332,0
+MDLZ.US,D,20150810,000000,39.331,39.9958,39.2639,39.9622,12253701.150494,0
+MDLZ.US,D,20150811,000000,39.7884,39.7884,39.3478,39.6925,11274675.02207,0
+MDLZ.US,D,20150812,000000,39.2115,40.0985,39.0495,40.0619,11923046.92787,0
+MDLZ.US,D,20150813,000000,40.1509,40.3139,39.6175,39.6175,17250156.544337,0
+MDLZ.US,D,20150814,000000,39.7182,40.0718,39.5612,40.0294,11069538.034083,0
+MDLZ.US,D,20150817,000000,39.9069,40.0362,39.7093,39.7784,10817977.113057,0
+MDLZ.US,D,20150818,000000,39.7439,39.9898,39.5612,39.736,11984718.726039,0
+MDLZ.US,D,20150819,000000,39.5384,39.6076,38.8589,38.927,14669412.090806,0
+MDLZ.US,D,20150820,000000,38.7008,38.8658,37.8188,37.885,19896637.611022,0
+MDLZ.US,D,20150821,000000,37.5403,37.9453,37.1797,37.1946,21083010.812393,0
+MDLZ.US,D,20150824,000000,35.3899,36.8429,33.5014,36.1298,32027085.269421,0
+MDLZ.US,D,20150825,000000,36.6285,37.1205,35.543,35.5707,35392508.087125,0
+MDLZ.US,D,20150826,000000,36.2937,36.4477,35.3543,36.3372,20614271.331912,0
+MDLZ.US,D,20150827,000000,36.5357,36.9732,36.0932,36.8182,17933408.916062,0
+MDLZ.US,D,20150828,000000,36.5446,37.1372,36.5001,36.8517,10424031.240714,0
+MDLZ.US,D,20150831,000000,36.746,36.833,36.3688,36.4735,10948405.535113,0
+MDLZ.US,D,20150901,000000,35.8956,36.1643,35.0699,35.3109,14396250.44935,0
+MDLZ.US,D,20150902,000000,35.6804,36.4191,35.5707,36.3945,16018491.281198,0
+MDLZ.US,D,20150903,000000,36.6285,37.8099,36.5831,37.2301,17665707.186739,0
+MDLZ.US,D,20150904,000000,36.7174,37.0493,36.4191,36.6543,13351802.566418,0
+MDLZ.US,D,20150908,000000,37.2725,37.2903,36.4735,36.9644,11585895.075713,0
+MDLZ.US,D,20150909,000000,37.4217,37.4217,35.9993,36.1564,9863189.0258688,0
+MDLZ.US,D,20150910,000000,35.9737,36.7915,35.9569,36.4912,14385963.379595,0
+MDLZ.US,D,20150911,000000,36.6621,36.7748,36.3194,36.746,9977242.7735613,0
+MDLZ.US,D,20150914,000000,36.7826,36.8093,36.2305,36.4033,8025971.6202686,0
+MDLZ.US,D,20150915,000000,36.5831,37.0661,36.3026,37.0157,22890281.212447,0
+MDLZ.US,D,20150916,000000,37.1105,37.3506,36.991,37.0582,11797966.040746,0
+MDLZ.US,D,20150917,000000,37.239,38.1349,37.1797,37.6459,15657243.124816,0
+MDLZ.US,D,20150918,000000,37.239,37.6538,36.8271,36.8962,17360492.732721,0
+MDLZ.US,D,20150921,000000,37.0078,37.1105,36.7915,36.8962,7350150.317533,0
+MDLZ.US,D,20150922,000000,36.4646,36.5357,35.9056,36.1564,9829857.5429891,0
+MDLZ.US,D,20150923,000000,36.2147,36.4912,36.0517,36.4033,8885175.3046643,0
+MDLZ.US,D,20150924,000000,36.2147,36.4191,35.7514,36.2759,13997576.635293,0
+MDLZ.US,D,20150925,000000,36.5999,37.2142,36.5446,36.8517,11245604.761177,0
+MDLZ.US,D,20150928,000000,36.6533,37.155,35.8215,35.8393,14496120.371901,0
+MDLZ.US,D,20150929,000000,35.8926,35.8926,34.8278,35.2803,19137074.032738,0
+MDLZ.US,D,20150930,000000,35.6487,36.3085,35.5825,36.1939,16299936.438523,0
+MDLZ.US,D,20151001,000000,36.5436,36.7648,36.0389,36.4893,11828264.351596,0
+MDLZ.US,D,20151002,000000,36.1851,37.6657,35.9194,37.6568,12841145.377432,0
+MDLZ.US,D,20151005,000000,37.9235,38.4371,37.7151,38.289,12335411.524753,0
+MDLZ.US,D,20151006,000000,38.2938,38.3917,37.8889,37.9481,8359983.9976386,0
+MDLZ.US,D,20151007,000000,38.1309,38.4095,37.8652,38.3196,8853585.1622018,0
+MDLZ.US,D,20151008,000000,38.3462,39.1769,38.1052,39.167,8717429.5525056,0
+MDLZ.US,D,20151009,000000,39.0752,39.167,38.6998,38.9004,7178789.2591943,0
+MDLZ.US,D,20151012,000000,38.7098,39.089,38.683,38.9448,5433843.6599645,0
+MDLZ.US,D,20151013,000000,38.8905,39.1334,38.6337,38.7641,7395337.0889501,0
+MDLZ.US,D,20151014,000000,38.4539,38.8816,38.4539,38.6742,5370271.5734456,0
+MDLZ.US,D,20151015,000000,38.849,38.8905,38.1388,38.8816,10565861.392874,0
+MDLZ.US,D,20151016,000000,38.9971,39.6461,38.9606,39.6382,10533935.131215,0
+MDLZ.US,D,20151019,000000,39.5908,40.1627,39.332,40.1291,9361300.2958087,0
+MDLZ.US,D,20151020,000000,40.2417,40.3257,39.4811,39.5404,7467621.9519978,0
+MDLZ.US,D,20151021,000000,39.6619,39.7824,38.9448,39.2905,14172379.878177,0
+MDLZ.US,D,20151022,000000,39.41,40.9914,39.41,40.5765,12784809.977716,0
+MDLZ.US,D,20151023,000000,40.5252,40.6289,40.1113,40.223,10818272.735964,0
+MDLZ.US,D,20151026,000000,40.223,40.621,40.0402,40.456,7802642.6869582,0
+MDLZ.US,D,20151027,000000,40.465,40.6062,40.1548,40.2852,10751759.606473,0
+MDLZ.US,D,20151028,000000,39.9029,40.6289,39.2649,40.1113,9872832.2046321,0
+MDLZ.US,D,20151029,000000,40.0402,40.1469,39.3053,40.0076,6943034.0396748,0
+MDLZ.US,D,20151030,000000,40.0076,40.3019,39.7824,39.9029,7348140.6892028,0
+MDLZ.US,D,20151102,000000,40.0758,40.3109,38.9695,40.1469,8354587.86716,0
+MDLZ.US,D,20151103,000000,40.0333,40.1972,39.6619,40.1113,8012139.1004319,0
+MDLZ.US,D,20151104,000000,40.3968,40.4314,39.5315,39.6619,7524519.2377201,0
+MDLZ.US,D,20151105,000000,39.6461,39.7034,39.2313,39.6619,6351801.3849226,0
+MDLZ.US,D,20151106,000000,39.4565,39.5315,38.3917,38.7987,8086291.8547992,0
+MDLZ.US,D,20151109,000000,38.6337,38.7098,37.9403,38.3729,10866088.728929,0
+MDLZ.US,D,20151110,000000,38.3393,38.7098,38.2938,38.5458,7690438.6072552,0
+MDLZ.US,D,20151111,000000,38.7641,38.8658,38.4173,38.445,6178861.9837291,0
+MDLZ.US,D,20151112,000000,38.2938,38.4173,37.6913,37.7239,7936946.6038504,0
+MDLZ.US,D,20151113,000000,37.6044,37.9304,37.2745,37.405,9068053.5075293,0
+MDLZ.US,D,20151116,000000,37.6124,38.1052,37.5333,38.0874,7098389.9522842,0
+MDLZ.US,D,20151117,000000,38.1052,38.3196,37.7674,37.881,7013019.7259276,0
+MDLZ.US,D,20151118,000000,38.0035,38.5004,37.8563,38.4539,7183995.0571157,0
+MDLZ.US,D,20151119,000000,38.5458,38.7354,38.4095,38.5369,5970643.2281661,0
+MDLZ.US,D,20151120,000000,38.8431,38.8905,37.8218,37.9936,10197771.388503,0
+MDLZ.US,D,20151123,000000,37.9304,38.2632,37.8218,38.1052,11808596.316548,0
+MDLZ.US,D,20151124,000000,37.8563,38.1753,37.8218,38.0203,5230181.7492954,0
+MDLZ.US,D,20151125,000000,37.9936,38.1655,37.9047,37.9758,5840387.9277437,0
+MDLZ.US,D,20151127,000000,38.0963,38.5181,37.8563,38.4005,3769044.2658399,0
+MDLZ.US,D,20151130,000000,38.4005,38.5369,37.7071,37.7407,13339720.498663,0
+MDLZ.US,D,20151201,000000,38.1052,38.5004,37.8306,38.3107,12287529.725318,0
+MDLZ.US,D,20151202,000000,38.3294,38.3393,37.8306,37.9136,6270003.9436427,0
+MDLZ.US,D,20151203,000000,37.9581,38.1487,36.6611,36.833,16154458.583152,0
+MDLZ.US,D,20151204,000000,37.0256,38.5004,37.0167,38.4678,13046125.4423,0
+MDLZ.US,D,20151207,000000,38.4095,38.4678,37.804,38.0628,10670782.215041,0
+MDLZ.US,D,20151208,000000,37.5956,38.2139,37.2973,38.037,7607137.7412547,0
+MDLZ.US,D,20151209,000000,37.8306,38.2544,37.4819,37.7319,8124809.899863,0
+MDLZ.US,D,20151210,000000,37.6736,38.3294,37.6222,38.0203,10297138.144666,0
+MDLZ.US,D,20151211,000000,37.3101,37.6657,36.8004,36.9387,11534555.905625,0
+MDLZ.US,D,20151214,000000,37.232,37.5097,36.8517,37.4494,11246451.133611,0
+MDLZ.US,D,20151215,000000,38.2445,38.4766,37.8218,38.0558,9528916.4598433,0
+MDLZ.US,D,20151216,000000,38.0203,38.849,38.0114,38.7709,11512463.155286,0
+MDLZ.US,D,20151217,000000,38.7709,38.8155,38.2287,38.3462,8090686.714538,0
+MDLZ.US,D,20151218,000000,37.9758,38.2632,37.1303,37.4326,24941486.069945,0
+MDLZ.US,D,20151221,000000,37.7319,38.4766,37.4819,38.4173,10194189.491762,0
+MDLZ.US,D,20151222,000000,38.4539,38.7354,38.037,38.6514,7201707.1214166,0
+MDLZ.US,D,20151223,000000,38.849,39.4387,38.7354,39.4021,7655732.2753719,0
+MDLZ.US,D,20151224,000000,39.3942,39.4811,39.1937,39.2026,2649329.9805994,0
+MDLZ.US,D,20151228,000000,39.1078,39.3162,38.8658,38.9606,4243774.1598361,0
+MDLZ.US,D,20151229,000000,39.1769,39.7498,38.9616,39.6975,6794518.9626459,0
+MDLZ.US,D,20151230,000000,39.6895,39.8663,39.412,39.4901,3630032.6553781,0
+MDLZ.US,D,20151231,000000,39.2323,39.4397,38.8421,38.9082,4707093.2120641,0
+MDLZ.US,D,20160104,000000,38.2612,38.5715,37.5283,37.9995,12812211.791513,0
+MDLZ.US,D,20160105,000000,37.9995,38.5715,37.876,38.3077,10567981.373591,0
+MDLZ.US,D,20160106,000000,37.5995,38.3265,37.5551,38.1723,18802864.23596,0
+MDLZ.US,D,20160107,000000,37.3476,37.3476,35.8818,36.0882,21827647.458635,0
+MDLZ.US,D,20160108,000000,36.1426,36.4972,35.5509,35.5697,15482886.353516,0
+MDLZ.US,D,20160111,000000,35.864,36.267,35.6121,36.1683,11791587.875264,0
+MDLZ.US,D,20160112,000000,36.1683,36.6977,36.0191,36.5486,10613995.281706,0
+MDLZ.US,D,20160113,000000,36.5426,36.7312,35.1607,35.221,15136678.518782,0
+MDLZ.US,D,20160114,000000,36.0547,36.3826,35.221,35.8906,12530784.857518,0
+MDLZ.US,D,20160115,000000,35.1943,35.456,34.5266,34.979,17592352.209261,0
+MDLZ.US,D,20160119,000000,35.6201,36.1524,35.2754,35.9757,16201234.833904,0
+MDLZ.US,D,20160120,000000,35.4808,35.71,34.4308,35.2921,14040603.942111,0
+MDLZ.US,D,20160121,000000,35.4225,35.4976,34.7103,34.9948,9636571.7939102,0
+MDLZ.US,D,20160122,000000,35.6536,36.2147,35.056,36.0972,9844236.7627242,0
+MDLZ.US,D,20160125,000000,36.2107,36.2621,34.8496,34.8852,14293420.24809,0
+MDLZ.US,D,20160126,000000,34.9167,36.0547,34.9167,35.8818,8676442.246234,0
+MDLZ.US,D,20160127,000000,35.8739,36.4083,35.3869,35.6804,7945366.794693,0
+MDLZ.US,D,20160128,000000,36.2799,36.9021,35.9509,36.0547,12148004.824396,0
+MDLZ.US,D,20160129,000000,36.517,37.391,36.2986,37.2953,9425179.141715,0
+MDLZ.US,D,20160201,000000,37.157,37.2725,36.5347,37.0769,8705526.6808288,0
+MDLZ.US,D,20160202,000000,36.5486,37.0513,36.1594,36.4004,11199754.863031,0
+MDLZ.US,D,20160203,000000,33.3038,34.7775,33.1645,34.0417,28257451.78258,0
+MDLZ.US,D,20160204,000000,33.8491,33.9192,32.8524,32.9897,19314343.499608,0
+MDLZ.US,D,20160205,000000,32.965,33.5636,32.4296,32.7141,34360766.927201,0
+MDLZ.US,D,20160208,000000,32.3387,32.3901,31.1328,31.5328,17472504.455052,0
+MDLZ.US,D,20160209,000000,31.4192,32.4386,31.352,32.1471,11009169.204005,0
+MDLZ.US,D,20160210,000000,32.7052,33.4638,32.3585,32.9947,13766717.417086,0
+MDLZ.US,D,20160211,000000,32.237,32.9205,32.0188,32.6973,12645616.133955,0
+MDLZ.US,D,20160212,000000,33.0618,33.1122,32.6568,33.0618,7222222.5413077,0
+MDLZ.US,D,20160216,000000,33.528,33.9725,33.3156,33.9478,10908157.286112,0
+MDLZ.US,D,20160217,000000,34.2579,34.6392,33.9725,34.5464,11514390.778631,0
+MDLZ.US,D,20160218,000000,34.6767,34.9523,34.5365,34.6767,7310685.6717191,0
+MDLZ.US,D,20160219,000000,34.5266,35.3741,34.3281,34.5464,14499682.020498,0
+MDLZ.US,D,20160222,000000,34.7103,34.8052,34.2747,34.4496,10142600.25709,0
+MDLZ.US,D,20160223,000000,34.3281,34.8585,34.2847,34.7706,7838869.6544849,0
+MDLZ.US,D,20160224,000000,34.6767,35.5775,34.3884,35.3691,9071981.64754,0
+MDLZ.US,D,20160225,000000,35.4482,36.0882,35.3317,36.0804,7872047.2514672,0
+MDLZ.US,D,20160226,000000,36.2621,36.2976,35.2921,35.3079,10403111.870342,0
+MDLZ.US,D,20160229,000000,35.1785,35.7257,35.1419,35.1706,6195233.6208717,0
+MDLZ.US,D,20160301,000000,35.5697,35.9421,35.2882,35.864,7091993.563473,0
+MDLZ.US,D,20160302,000000,35.542,35.8186,35.1864,35.7683,7564337.2136534,0
+MDLZ.US,D,20160303,000000,35.6804,36.351,35.5262,36.343,8482238.2438072,0
+MDLZ.US,D,20160304,000000,36.4161,36.913,36.2433,36.5574,7298014.3829629,0
+MDLZ.US,D,20160307,000000,36.1919,36.7322,36.0626,36.2107,7323422.7669446,0
+MDLZ.US,D,20160308,000000,35.9075,36.2355,35.6626,35.9075,7717852.5699382,0
+MDLZ.US,D,20160309,000000,36.0547,36.6275,35.8364,36.4004,7708759.1282948,0
+MDLZ.US,D,20160310,000000,36.3668,36.5821,35.6714,36.1594,7897069.9082984,0
+MDLZ.US,D,20160311,000000,36.4161,36.8103,36.0626,36.755,6346245.2941033,0
+MDLZ.US,D,20160314,000000,36.4705,36.746,36.2621,36.6533,4847642.6690919,0
+MDLZ.US,D,20160315,000000,36.3826,36.5722,36.0547,36.1346,8499115.0721523,0
+MDLZ.US,D,20160316,000000,36.0724,36.6275,35.864,36.2019,11822425.799163,0
+MDLZ.US,D,20160317,000000,35.1864,35.8275,34.7874,35.3869,31450951.655937,0
+MDLZ.US,D,20160318,000000,35.6121,35.7257,35.2882,35.3513,24904280.104638,0
+MDLZ.US,D,20160321,000000,35.1607,35.4976,35.1607,35.3079,14052511.875824,0
+MDLZ.US,D,20160322,000000,35.1943,35.3158,34.5089,34.6304,18479245.231103,0
+MDLZ.US,D,20160323,000000,34.6767,34.8852,34.2747,34.658,17990621.06043,0
+MDLZ.US,D,20160324,000000,34.6767,34.7607,34.2659,34.2847,11976885.731383,0
+MDLZ.US,D,20160328,000000,34.4219,34.4496,34.0239,34.2234,14464779.281614,0
+MDLZ.US,D,20160329,000000,34.4229,35.0244,34.1967,34.9464,10193272.250821,0
+MDLZ.US,D,20160330,000000,35.2882,35.3751,34.8615,35.2615,11053388.114121,0
+MDLZ.US,D,20160331,000000,35.3475,35.3662,34.9247,34.9652,10754626.743718,0
+MDLZ.US,D,20160401,000000,34.8615,35.9885,34.4505,35.9411,9591694.8191022,0
+MDLZ.US,D,20160404,000000,35.8522,35.9845,35.5845,35.9243,9385074.6545385,0
+MDLZ.US,D,20160405,000000,35.47,35.862,35.47,35.7573,10848733.03197,0
+MDLZ.US,D,20160406,000000,35.2516,36.508,35.1381,36.4982,9266203.8732966,0
+MDLZ.US,D,20160407,000000,36.2433,36.4369,36.0053,36.1831,7849910.9676181,0
+MDLZ.US,D,20160408,000000,36.3342,36.9061,36.3164,36.8814,9114664.7359038,0
+MDLZ.US,D,20160411,000000,37.3595,37.4316,36.6987,36.7412,6838648.7809261,0
+MDLZ.US,D,20160412,000000,36.6631,37.0631,36.5594,36.9516,6022275.9963482,0
+MDLZ.US,D,20160413,000000,37.1788,37.4642,36.9239,37.2133,7669271.197115,0
+MDLZ.US,D,20160414,000000,37.2479,37.3437,36.7086,36.7412,11713304.499443,0
+MDLZ.US,D,20160415,000000,36.8814,37.5017,36.5268,37.4919,7888635.5437547,0
+MDLZ.US,D,20160418,000000,37.2993,37.7259,37.1788,37.6923,5327540.9019425,0
+MDLZ.US,D,20160419,000000,37.8988,38.042,37.5521,37.7022,5456174.3259996,0
+MDLZ.US,D,20160420,000000,37.6578,37.8909,37.2261,37.6232,5901722.594308,0
+MDLZ.US,D,20160421,000000,37.4819,37.6182,36.4794,36.5179,9011452.8571222,0
+MDLZ.US,D,20160422,000000,36.5179,36.7728,36.2057,36.7678,7460637.3545921,0
+MDLZ.US,D,20160425,000000,36.6009,36.9328,36.508,36.8301,5912842.8752043,0
+MDLZ.US,D,20160426,000000,36.8369,37.0375,36.6207,37.0375,9063115.997521,0
+MDLZ.US,D,20160427,000000,38.6089,38.7818,37.7171,38.2416,12663482.084153,0
+MDLZ.US,D,20160428,000000,38.0746,38.3927,37.6923,37.802,7418753.0555243,0
+MDLZ.US,D,20160429,000000,37.4563,37.6736,37.1175,37.4404,10953582.985632,0
+MDLZ.US,D,20160502,000000,37.641,38.766,37.4919,38.6179,8715174.9216283,0
+MDLZ.US,D,20160503,000000,38.0746,38.3403,37.7259,38.0588,6047865.6012222,0
+MDLZ.US,D,20160504,000000,37.8751,38.1625,37.6617,38.0588,5056546.8243423,0
+MDLZ.US,D,20160505,000000,38.2416,38.5448,38.0746,38.277,5168267.9858017,0
+MDLZ.US,D,20160506,000000,38.1092,38.4924,37.7091,38.286,4798189.6136529,0
+MDLZ.US,D,20160509,000000,38.2929,38.7008,38.2514,38.5902,6746164.3690397,0
+MDLZ.US,D,20160510,000000,38.6277,39.2875,38.5695,39.2549,5723585.4944508,0
+MDLZ.US,D,20160511,000000,39.0781,39.3646,38.6347,38.691,5355717.2072616,0
+MDLZ.US,D,20160512,000000,38.7917,39.2273,38.6752,39.0851,9846965.2001802,0
+MDLZ.US,D,20160513,000000,38.9388,39.1473,38.5359,38.6613,6919071.3732022,0
+MDLZ.US,D,20160516,000000,38.5645,38.9823,38.5547,38.7996,5913878.5677897,0
+MDLZ.US,D,20160517,000000,38.8351,38.8678,37.4563,37.6923,8116281.3814479,0
+MDLZ.US,D,20160518,000000,37.4138,38.042,37.3595,37.6835,6996371.7016141,0
+MDLZ.US,D,20160519,000000,37.961,37.961,37.0987,37.7091,5209211.758563,0
+MDLZ.US,D,20160520,000000,37.7339,38.0746,37.6578,37.7882,6227559.7833826,0
+MDLZ.US,D,20160523,000000,37.8069,37.9897,37.5185,37.641,6220244.1288162,0
+MDLZ.US,D,20160524,000000,37.9807,38.5448,37.7339,38.4678,5893412.7558523,0
+MDLZ.US,D,20160525,000000,38.445,38.768,38.286,38.5359,5100212.960116,0
+MDLZ.US,D,20160526,000000,38.4678,38.8678,38.3887,38.6514,3916299.9082881,0
+MDLZ.US,D,20160527,000000,38.6514,39.0249,38.6179,39.0249,4938963.8250834,0
+MDLZ.US,D,20160531,000000,39.0169,39.173,38.5991,38.7719,9696152.9711707,0
+MDLZ.US,D,20160601,000000,38.7818,39.0703,38.6347,39.0703,6831032.4414156,0
+MDLZ.US,D,20160602,000000,38.8934,39.2787,38.8519,39.2787,5228191.3567024,0
+MDLZ.US,D,20160603,000000,39.2371,39.4367,39.0633,39.4278,5253272.7331522,0
+MDLZ.US,D,20160606,000000,39.4623,39.6006,39.1127,39.3212,5934417.2730467,0
+MDLZ.US,D,20160607,000000,39.3824,39.7568,39.3468,39.5029,5395131.2327146,0
+MDLZ.US,D,20160608,000000,39.4367,39.4623,38.8678,39.2619,6271934.6042098,0
+MDLZ.US,D,20160609,000000,39.1127,39.5207,39.1028,39.4081,4788619.3282092,0
+MDLZ.US,D,20160610,000000,38.9734,39.5394,38.9734,39.2371,5921473.6467485,0
+MDLZ.US,D,20160613,000000,39.3922,39.4753,38.4361,38.4924,8035499.384609,0
+MDLZ.US,D,20160614,000000,38.4529,38.5152,37.9807,38.3453,5188671.0284914,0
+MDLZ.US,D,20160615,000000,38.4361,38.6514,38.1181,38.1981,5445683.7623936,0
+MDLZ.US,D,20160616,000000,38.0746,38.5547,37.9443,38.5448,6340291.3272469,0
+MDLZ.US,D,20160617,000000,38.5448,38.5448,38.0084,38.3907,6890717.8966197,0
+MDLZ.US,D,20160620,000000,38.8263,39.1473,38.526,38.5448,5988041.4462291,0
+MDLZ.US,D,20160621,000000,38.7008,38.93,38.526,38.766,5420496.0831858,0
+MDLZ.US,D,20160622,000000,38.7196,38.9636,38.4796,38.5082,4522778.4033551,0
+MDLZ.US,D,20160623,000000,38.93,39.094,38.7236,39.0851,5683143.8756704,0
+MDLZ.US,D,20160624,000000,37.2725,38.0628,36.4458,36.8369,22792194.13901,0
+MDLZ.US,D,20160627,000000,36.4982,36.6009,35.9667,36.0616,13625837.915305,0
+MDLZ.US,D,20160628,000000,36.1337,36.6571,35.949,36.6226,11021389.971549,0
+MDLZ.US,D,20160629,000000,36.9456,37.6302,36.6661,37.6034,10041553.91735,0
+MDLZ.US,D,20160630,000000,37.8406,40.0343,37.2696,39.8278,36052438.646147,0
+MDLZ.US,D,20160701,000000,39.5878,40.5331,39.3656,39.4762,12809679.761058,0
+MDLZ.US,D,20160705,000000,39.4239,40.0175,39.2659,39.2747,7915380.3052658,0
+MDLZ.US,D,20160706,000000,39.1334,39.6717,39.1028,39.5542,7225682.9491831,0
+MDLZ.US,D,20160707,000000,39.5078,39.8851,39.2401,39.5266,6569479.061135,0
+MDLZ.US,D,20160708,000000,39.9286,40.3503,39.4515,40.3415,8625112.1878104,0
+MDLZ.US,D,20160711,000000,40.3217,40.3573,39.8941,40.1231,6411210.4529558,0
+MDLZ.US,D,20160712,000000,40.0699,40.5677,39.9562,40.0175,6780786.6711238,0
+MDLZ.US,D,20160713,000000,40.1063,40.2901,39.6263,39.9029,5647686.3376303,0
+MDLZ.US,D,20160714,000000,40.0965,40.2624,39.82,39.976,7134618.9446254,0
+MDLZ.US,D,20160715,000000,39.6866,40.2536,39.6866,39.7182,10744788.170362,0
+MDLZ.US,D,20160718,000000,39.9474,39.9928,39.7093,39.7439,5048289.631062,0
+MDLZ.US,D,20160719,000000,39.7005,39.8851,39.4189,39.8851,6147798.2930206,0
+MDLZ.US,D,20160720,000000,39.9562,40.0699,39.3784,39.5266,4527486.0969246,0
+MDLZ.US,D,20160721,000000,39.4999,39.6589,39.1947,39.5355,7459600.6495996,0
+MDLZ.US,D,20160722,000000,39.736,39.8012,39.4555,39.492,4262745.6587178,0
+MDLZ.US,D,20160725,000000,39.653,40.1063,39.6451,40.0432,8241914.0305073,0
+MDLZ.US,D,20160726,000000,39.9928,40.0965,39.414,39.5977,8934565.5908558,0
+MDLZ.US,D,20160727,000000,39.5977,39.82,38.4095,38.4539,9308661.1948507,0
+MDLZ.US,D,20160728,000000,38.4095,38.7216,38.0153,38.6623,7562381.2429058,0
+MDLZ.US,D,20160729,000000,38.5566,38.8539,38.3817,38.4846,7017425.7221458,0
+MDLZ.US,D,20160801,000000,38.4272,38.4846,37.8741,38.0578,5538747.2712094,0
+MDLZ.US,D,20160802,000000,38.1723,38.1723,37.3565,37.6558,6463434.466954,0
+MDLZ.US,D,20160803,000000,37.6104,37.8266,37.4198,37.7151,4830458.0689523,0
+MDLZ.US,D,20160804,000000,37.7684,37.8316,37.0167,37.1916,9599920.6277587,0
+MDLZ.US,D,20160805,000000,37.4198,38.1625,37.2963,37.8484,6949954.8554256,0
+MDLZ.US,D,20160808,000000,37.8978,38.1269,37.7911,37.9976,4678217.3333565,0
+MDLZ.US,D,20160809,000000,38.1269,38.3621,37.8573,38.0825,6025001.3965825,0
+MDLZ.US,D,20160810,000000,38.1981,38.3275,37.8484,38.041,3342543.4269546,0
+MDLZ.US,D,20160811,000000,38.1981,38.2416,37.6647,37.7487,5776811.7915961,0
+MDLZ.US,D,20160812,000000,37.7151,37.882,37.5403,37.7773,11883036.594565,0
+MDLZ.US,D,20160815,000000,37.8484,37.8978,37.559,37.5936,5150224.8643401,0
+MDLZ.US,D,20160816,000000,37.5857,37.6558,37.3397,37.3654,4717398.5051489,0
+MDLZ.US,D,20160817,000000,37.5491,37.6815,37.1027,37.638,5532234.455568,0
+MDLZ.US,D,20160818,000000,37.6104,37.8741,37.5155,37.8316,4691738.0317697,0
+MDLZ.US,D,20160819,000000,37.6904,37.8741,37.479,37.6765,4769926.2413129,0
+MDLZ.US,D,20160822,000000,37.6302,37.8909,37.4533,37.805,3910993.8820519,0
+MDLZ.US,D,20160823,000000,37.9067,38.039,37.7407,37.8138,6033082.4310066,0
+MDLZ.US,D,20160824,000000,37.882,37.9433,37.5235,37.6302,4145259.8505518,0
+MDLZ.US,D,20160825,000000,37.6479,37.882,37.5313,37.7003,4944970.4371152,0
+MDLZ.US,D,20160826,000000,37.7684,38.1181,37.5491,37.6815,4982536.8193929,0
+MDLZ.US,D,20160829,000000,37.7773,37.7862,37.4296,37.6647,4483979.9214914,0
+MDLZ.US,D,20160830,000000,39.2501,39.4595,38.685,39.1512,15248846.151825,0
+MDLZ.US,D,20160831,000000,39.1424,39.5167,39.0209,39.3972,11670493.847769,0
+MDLZ.US,D,20160901,000000,39.4999,39.5542,38.2514,38.4618,15056881.594168,0
+MDLZ.US,D,20160902,000000,38.693,38.9991,38.5418,38.6692,6319208.959313,0
+MDLZ.US,D,20160906,000000,38.9675,39.2747,38.4173,38.8697,5573365.5236647,0
+MDLZ.US,D,20160907,000000,38.8865,38.9498,38.1013,38.1537,6966782.075817,0
+MDLZ.US,D,20160908,000000,38.4934,38.4934,38.0242,38.1892,5990120.9306574,0
+MDLZ.US,D,20160909,000000,37.7071,37.8662,36.832,36.832,11310159.895105,0
+MDLZ.US,D,20160912,000000,37.1224,38.1723,36.7204,38.1092,14848271.037011,0
+MDLZ.US,D,20160913,000000,37.6034,37.7862,37.2261,37.3565,12096026.825353,0
+MDLZ.US,D,20160914,000000,37.3328,37.5659,37.0424,37.2261,8256483.5827996,0
+MDLZ.US,D,20160915,000000,37.0859,37.7071,36.999,37.638,5999118.193615,0
+MDLZ.US,D,20160916,000000,37.3328,37.6854,37.2222,37.5491,10716689.820398,0
+MDLZ.US,D,20160919,000000,37.6034,37.9571,37.4889,37.5235,6861937.1841907,0
+MDLZ.US,D,20160920,000000,37.8741,38.3571,37.4533,37.4889,7358536.0865301,0
+MDLZ.US,D,20160921,000000,37.4622,37.6815,37.1984,37.5669,13404251.334819,0
+MDLZ.US,D,20160922,000000,37.9255,38.1269,37.7487,37.9521,7230670.0671451,0
+MDLZ.US,D,20160923,000000,37.9255,38.0055,37.7042,37.7684,5233344.5094484,0
+MDLZ.US,D,20160926,000000,37.3486,37.638,37.3229,37.3842,5809053.9243077,0
+MDLZ.US,D,20160927,000000,37.9699,37.9699,37.4098,37.7684,5322809.9230069,0
+MDLZ.US,D,20160928,000000,37.8909,38.2089,37.8484,38.1457,6643332.1429654,0
+MDLZ.US,D,20160929,000000,37.961,38.5655,37.8909,37.9165,6643391.8749913,0
+MDLZ.US,D,20160930,000000,38.0845,38.7799,37.9897,38.5873,9564499.5363786,0
+MDLZ.US,D,20161003,000000,38.4203,38.5873,38.1191,38.4796,5644563.061359,0
+MDLZ.US,D,20161004,000000,38.2702,38.6574,37.8228,37.9343,6221228.1886333,0
+MDLZ.US,D,20161005,000000,38.0944,38.1911,37.7487,37.8228,5916903.6405607,0
+MDLZ.US,D,20161006,000000,37.7071,37.8909,37.4977,37.805,4359759.5805031,0
+MDLZ.US,D,20161007,000000,37.8909,37.9531,37.2943,37.5225,7342953.1146113,0
+MDLZ.US,D,20161010,000000,37.6469,38.0084,37.637,37.8138,3279355.0427718,0
+MDLZ.US,D,20161011,000000,37.7773,37.8406,36.9871,37.2054,5927149.2016197,0
+MDLZ.US,D,20161012,000000,37.1639,37.396,37.0177,37.2765,4459029.1455729,0
+MDLZ.US,D,20161013,000000,36.8547,37.0226,36.514,36.8123,5544668.8410348,0
+MDLZ.US,D,20161014,000000,37.0997,37.3822,36.9061,36.9614,4639736.7473598,0
+MDLZ.US,D,20161017,000000,36.8359,37.0908,36.8291,36.9061,3924966.1140848,0
+MDLZ.US,D,20161018,000000,37.2232,37.391,37.0128,37.0226,5398398.2708111,0
+MDLZ.US,D,20161019,000000,36.996,37.1639,36.7164,37.0306,6177356.534194,0
+MDLZ.US,D,20161020,000000,37.0049,37.2508,36.6799,36.996,9004243.5053139,0
+MDLZ.US,D,20161021,000000,36.747,37.1323,36.4221,37.0997,7762452.1451682,0
+MDLZ.US,D,20161024,000000,37.2943,37.5985,37.1095,37.4513,5962411.3450664,0
+MDLZ.US,D,20161025,000000,37.4879,37.6904,37.2854,37.5847,10942452.580664,0
+MDLZ.US,D,20161026,000000,39.3241,39.3241,37.8228,38.9547,17528049.16473,0
+MDLZ.US,D,20161027,000000,39.1572,39.1769,38.523,38.5873,8293347.3544671,0
+MDLZ.US,D,20161028,000000,39.2727,39.9296,38.4568,39.7271,11766127.858514,0
+MDLZ.US,D,20161031,000000,39.8437,40.1291,39.491,39.4989,11711704.896036,0
+MDLZ.US,D,20161101,000000,39.578,39.7439,38.85,39.0249,8448317.539926,0
+MDLZ.US,D,20161102,000000,39.086,39.1917,38.6485,38.6662,8364097.4081705,0
+MDLZ.US,D,20161103,000000,38.7078,38.7176,38.042,38.0658,7899912.74777,0
+MDLZ.US,D,20161104,000000,37.4977,37.9531,37.3031,37.4513,8556488.1892675,0
+MDLZ.US,D,20161107,000000,37.9443,38.8875,37.9343,38.8668,9766763.3126779,0
+MDLZ.US,D,20161108,000000,39.4753,40.7849,39.0791,40.4402,17327521.666812,0
+MDLZ.US,D,20161109,000000,38.7256,40.1083,38.6051,38.681,16783811.406931,0
+MDLZ.US,D,20161110,000000,38.4884,38.5408,36.3628,36.8459,22573654.904253,0
+MDLZ.US,D,20161111,000000,36.7836,36.8291,36.0141,36.2048,14066025.487387,0
+MDLZ.US,D,20161114,000000,36.3105,36.6433,35.7495,36.4053,13405788.168977,0
+MDLZ.US,D,20161115,000000,36.5802,37.4306,36.514,37.2409,11310296.570079,0
+MDLZ.US,D,20161116,000000,37.0563,37.5748,37.0128,37.399,10678043.199618,0
+MDLZ.US,D,20161117,000000,37.5303,37.805,37.0128,37.7862,10960310.431605,0
+MDLZ.US,D,20161118,000000,37.5748,37.9807,37.2676,37.7319,8380159.248704,0
+MDLZ.US,D,20161121,000000,37.5481,37.9709,37.5481,37.7773,6605048.9763764,0
+MDLZ.US,D,20161122,000000,37.8662,38.2178,37.7407,38.1457,8338308.3590744,0
+MDLZ.US,D,20161123,000000,37.883,38.1102,37.2587,37.3545,9497677.622686,0
+MDLZ.US,D,20161125,000000,37.3822,38.1556,37.3822,38.042,4079002.8600876,0
+MDLZ.US,D,20161128,000000,37.9985,38.042,37.558,37.7239,6726909.3961367,0
+MDLZ.US,D,20161129,000000,37.7239,37.8988,37.478,37.6726,5375533.0537642,0
+MDLZ.US,D,20161130,000000,37.7071,37.8573,36.2225,36.2453,13270348.331185,0
+MDLZ.US,D,20161201,000000,36.3382,36.4319,35.7663,35.8966,15818365.708946,0
+MDLZ.US,D,20161202,000000,36.029,36.2927,35.9065,36.1861,8020922.7454662,0
+MDLZ.US,D,20161205,000000,36.3382,36.5328,35.9786,36.0626,8212664.5735357,0
+MDLZ.US,D,20161206,000000,36.0724,36.1613,35.5983,35.7307,10192809.580722,0
+MDLZ.US,D,20161207,000000,36.2127,36.8982,36.0892,36.8547,8948269.5349757,0
+MDLZ.US,D,20161208,000000,36.8459,36.8459,36.27,36.3282,7463578.3975641,0
+MDLZ.US,D,20161209,000000,36.3974,36.8725,36.2651,36.8725,6871527.7177787,0
+MDLZ.US,D,20161212,000000,36.7748,37.562,36.756,37.4977,6909501.0877585,0
+MDLZ.US,D,20161213,000000,37.558,38.2386,37.3822,37.8662,8109790.8387653,0
+MDLZ.US,D,20161214,000000,37.9443,38.3206,37.3733,37.6469,8171663.093563,0
+MDLZ.US,D,20161215,000000,39.4663,40.2298,38.6732,39.2964,23387514.894113,0
+MDLZ.US,D,20161216,000000,39.4407,39.4407,38.6732,39.0001,14732681.467566,0
+MDLZ.US,D,20161219,000000,39.095,39.2471,38.7256,39.1917,7215607.472537,0
+MDLZ.US,D,20161220,000000,38.6149,39.4002,38.6149,38.9547,7151937.182518,0
+MDLZ.US,D,20161221,000000,39.0337,39.6866,39.0337,39.4407,7852038.0351858,0
+MDLZ.US,D,20161222,000000,39.4317,39.6521,39.2905,39.5345,5737532.4163034,0
+MDLZ.US,D,20161223,000000,39.4663,39.5967,39.3498,39.5602,2530296.2017952,0
+MDLZ.US,D,20161227,000000,39.6589,39.81,39.491,39.5868,4061600.5923957,0
+MDLZ.US,D,20161228,000000,39.7014,39.8278,39.3992,39.4743,6040462.879635,0
+MDLZ.US,D,20161229,000000,39.4575,39.7449,39.4308,39.578,3550122.341155,0
+MDLZ.US,D,20161230,000000,39.6866,39.6935,39.0229,39.1286,6338802.0762273,0
+MDLZ.US,D,20170103,000000,39.4653,39.6115,39.2085,39.5868,6712586.8712059,0
+MDLZ.US,D,20170104,000000,39.5868,39.896,39.4308,39.5444,5278389.5438547,0
+MDLZ.US,D,20170105,000000,39.5157,39.8367,39.411,39.7192,7271069.1648223,0
+MDLZ.US,D,20170106,000000,39.7922,40.0461,39.3676,39.7736,5691845.5157199,0
+MDLZ.US,D,20170109,000000,39.9691,39.9691,39.3854,39.4485,7084803.4474018,0
+MDLZ.US,D,20170110,000000,39.331,39.5068,38.9359,38.9883,6981721.1567443,0
+MDLZ.US,D,20170111,000000,38.9448,39.974,38.9359,39.7834,8772196.7334385,0
+MDLZ.US,D,20170112,000000,39.7192,39.8773,39.495,39.6254,4547591.4918919,0
+MDLZ.US,D,20170113,000000,39.6935,39.8693,39.1996,39.3676,5234231.3781724,0
+MDLZ.US,D,20170117,000000,39.331,39.6343,39.1898,39.6343,5377103.2973612,0
+MDLZ.US,D,20170118,000000,39.7192,40.1271,39.6343,39.7449,5482726.7301391,0
+MDLZ.US,D,20170119,000000,39.7281,39.7449,39.1898,39.3586,5296740.437111,0
+MDLZ.US,D,20170120,000000,39.6589,40.1183,39.4485,39.896,8570995.9847195,0
+MDLZ.US,D,20170123,000000,39.7736,39.8921,39.2955,39.5967,6939540.2223612,0
+MDLZ.US,D,20170124,000000,39.578,39.8624,39.4308,39.6589,7768027.4717246,0
+MDLZ.US,D,20170125,000000,39.8535,40.0461,39.6521,39.8022,4831995.9155183,0
+MDLZ.US,D,20170126,000000,39.8022,39.8022,39.3488,39.3764,5223298.3926117,0
+MDLZ.US,D,20170127,000000,39.4397,39.5068,38.9705,39.0139,7077687.2370577,0
+MDLZ.US,D,20170130,000000,38.9971,39.6254,38.8648,39.2174,6992503.2936294,0
+MDLZ.US,D,20170131,000000,39.2085,39.3231,38.767,39.0841,10576632.393279,0
+MDLZ.US,D,20170201,000000,38.9971,39.1454,38.527,38.7404,6460148.1931202,0
+MDLZ.US,D,20170202,000000,38.7314,39.1473,38.7314,38.847,5826370.1373859,0
+MDLZ.US,D,20170203,000000,39.1206,39.3043,38.8391,39.1552,5935037.8786721,0
+MDLZ.US,D,20170206,000000,39.1473,39.2668,38.7601,38.847,4616683.22257,0
+MDLZ.US,D,20170207,000000,38.8727,38.9606,38.686,38.7759,7778451.2164541,0
+MDLZ.US,D,20170208,000000,38.4756,39.9227,38.4756,39.2549,14939240.887698,0
+MDLZ.US,D,20170209,000000,39.3676,39.9049,39.2707,39.4575,11239759.121892,0
+MDLZ.US,D,20170210,000000,39.5444,39.9878,39.3764,39.7103,10712715.109655,0
+MDLZ.US,D,20170213,000000,39.7834,39.8693,39.1898,39.7449,6938531.8647707,0
+MDLZ.US,D,20170214,000000,39.7281,39.8693,39.4743,39.7103,6066977.8247073,0
+MDLZ.US,D,20170215,000000,39.5345,40.1449,39.2807,40.0461,6303738.3645956,0
+MDLZ.US,D,20170216,000000,39.9227,39.979,37.9679,38.1309,22805160.038267,0
+MDLZ.US,D,20170217,000000,36.9486,37.876,36.4557,37.5225,31210022.023121,0
+MDLZ.US,D,20170221,000000,39.0693,39.7548,38.7858,39.6935,18245849.932812,0
+MDLZ.US,D,20170222,000000,39.3764,39.5868,39.1286,39.411,8889061.935979,0
+MDLZ.US,D,20170223,000000,39.4485,39.8278,38.9883,39.6254,6935390.3651694,0
+MDLZ.US,D,20170224,000000,39.7014,40.0639,39.5967,40.055,6164901.9005827,0
+MDLZ.US,D,20170227,000000,39.491,39.4989,38.6001,38.6357,9887940.3575652,0
+MDLZ.US,D,20170228,000000,38.7038,38.9072,38.527,38.767,8749562.3452376,0
+MDLZ.US,D,20170301,000000,38.9804,39.1898,38.7759,38.8727,12017685.742319,0
+MDLZ.US,D,20170302,000000,39.0407,39.0407,38.5902,38.6445,7813247.65258,0
+MDLZ.US,D,20170303,000000,38.7038,38.7502,38.364,38.6001,6392733.0087971,0
+MDLZ.US,D,20170306,000000,38.3245,38.694,38.2574,38.5369,5420585.1750211,0
+MDLZ.US,D,20170307,000000,38.3789,38.5744,38.1131,38.1575,8211378.8163672,0
+MDLZ.US,D,20170308,000000,38.1487,38.3344,38.0262,38.0686,6171664.7808074,0
+MDLZ.US,D,20170309,000000,38.1941,38.7759,38.0538,38.6623,8217284.1876771,0
+MDLZ.US,D,20170310,000000,38.8391,38.8549,38.5902,38.7038,7928413.0233994,0
+MDLZ.US,D,20170313,000000,38.6771,39.0505,38.443,39.0229,6584931.4325226,0
+MDLZ.US,D,20170314,000000,38.9517,39.0732,38.6771,38.7136,11149530.353291,0
+MDLZ.US,D,20170315,000000,38.9448,39.6866,38.847,39.3231,8995874.9472395,0
+MDLZ.US,D,20170316,000000,39.3231,39.6343,39.1206,39.6165,7797370.0701604,0
+MDLZ.US,D,20170317,000000,39.7736,39.8239,39.4209,39.4989,14558829.887469,0
+MDLZ.US,D,20170320,000000,39.4031,39.4653,39.0841,39.2273,7705075.9908312,0
+MDLZ.US,D,20170321,000000,39.2895,39.3142,38.8895,38.927,7232447.8542222,0
+MDLZ.US,D,20170322,000000,39.0061,39.1374,38.6317,38.8391,6370964.2287686,0
+MDLZ.US,D,20170323,000000,38.7502,39.0841,38.6623,38.8549,5161674.1775827,0
+MDLZ.US,D,20170324,000000,38.9359,38.9359,38.4836,38.6623,6513039.3834758,0
+MDLZ.US,D,20170327,000000,38.5181,38.7136,38.3601,38.4243,7920815.9196261,0
+MDLZ.US,D,20170328,000000,38.3058,38.7759,38.0104,38.5744,6752519.249155,0
+MDLZ.US,D,20170329,000000,38.6287,38.8826,38.4144,38.7867,5743257.5791282,0
+MDLZ.US,D,20170330,000000,38.6949,38.7048,38.3048,38.3679,6244000.2642161,0
+MDLZ.US,D,20170331,000000,38.282,38.5695,38.1921,38.2001,6431989.0987238,0
+MDLZ.US,D,20170403,000000,38.3235,38.3877,38.046,38.1655,14480501.96573,0
+MDLZ.US,D,20170404,000000,38.687,38.768,38.3048,38.527,10588234.580012,0
+MDLZ.US,D,20170405,000000,38.6287,39.3715,38.527,39.0159,8628891.50396,0
+MDLZ.US,D,20170406,000000,38.9537,39.2737,38.7048,39.1048,7316473.6037917,0
+MDLZ.US,D,20170407,000000,39.1226,39.3428,38.9537,39.166,6562677.7094361,0
+MDLZ.US,D,20170410,000000,39.2115,39.5029,39.1492,39.3616,7160757.2742121,0
+MDLZ.US,D,20170411,000000,39.2649,39.4515,38.9537,39.0623,6185929.5985267,0
+MDLZ.US,D,20170412,000000,38.8658,39.4249,38.8213,39.3528,5269438.8516293,0
+MDLZ.US,D,20170413,000000,39.4436,39.495,39.0426,39.0426,4317815.5494093,0
+MDLZ.US,D,20170417,000000,39.2016,39.2649,38.9903,39.1314,5259353.2509111,0
+MDLZ.US,D,20170418,000000,39.1848,39.8081,39.1226,39.6639,7139684.0179433,0
+MDLZ.US,D,20170419,000000,39.7153,39.8328,39.5029,39.5572,5092151.1614291,0
+MDLZ.US,D,20170420,000000,39.6471,40.1163,39.415,39.8743,5373102.2640307,0
+MDLZ.US,D,20170421,000000,39.8743,39.9474,39.733,39.8407,6502686.5072517,0
+MDLZ.US,D,20170424,000000,40.1163,40.4748,40.0096,40.2408,9296125.5686619,0
+MDLZ.US,D,20170425,000000,40.2664,40.4877,40.2408,40.3474,7060486.4384025,0
+MDLZ.US,D,20170426,000000,40.3998,40.4798,39.9661,40.0008,6163657.6521103,0
+MDLZ.US,D,20170427,000000,40.0343,40.2408,39.8377,39.8931,5692958.1512538,0
+MDLZ.US,D,20170428,000000,39.9197,39.9849,39.6895,39.9197,4621325.1096703,0
+MDLZ.US,D,20170501,000000,39.9286,40.0008,39.0239,39.0623,10490865.303293,0
+MDLZ.US,D,20170502,000000,39.2016,39.2204,38.527,38.7769,14761787.162713,0
+MDLZ.US,D,20170503,000000,39.8931,40.6744,39.738,39.9197,14005105.907783,0
+MDLZ.US,D,20170504,000000,40.1163,40.5321,39.7241,39.9385,11915370.856334,0
+MDLZ.US,D,20170505,000000,40.0521,40.2408,39.5493,39.7419,8211355.5310012,0
+MDLZ.US,D,20170508,000000,39.6895,39.9029,39.415,39.5296,8652438.0710654,0
+MDLZ.US,D,20170509,000000,39.4772,39.578,39.1848,39.2737,6569836.4408834,0
+MDLZ.US,D,20170510,000000,39.2836,39.4475,38.9725,39.2303,6519159.3851163,0
+MDLZ.US,D,20170511,000000,39.8328,39.8328,39.2016,39.5918,6136961.4861456,0
+MDLZ.US,D,20170512,000000,39.5296,39.8703,39.2303,39.7794,8363903.0259843,0
+MDLZ.US,D,20170515,000000,39.9928,40.6832,39.7794,40.6151,12140294.331014,0
+MDLZ.US,D,20170516,000000,40.6102,40.6931,40.1775,40.3474,11514313.835683,0
+MDLZ.US,D,20170517,000000,40.3711,40.462,39.7459,39.7696,10749578.881324,0
+MDLZ.US,D,20170518,000000,39.6717,40.0935,39.5394,39.8931,7096298.3189693,0
+MDLZ.US,D,20170519,000000,39.8931,40.5953,39.7794,40.5401,7678201.6411961,0
+MDLZ.US,D,20170522,000000,40.4709,41.0734,40.3909,40.8768,7573249.4344046,0
+MDLZ.US,D,20170523,000000,40.8522,41.2413,40.7533,40.8245,7094565.0778099,0
+MDLZ.US,D,20170524,000000,40.8956,40.9401,40.6931,40.8768,6353881.8817582,0
+MDLZ.US,D,20170525,000000,40.9835,41.3302,40.8522,41.2502,5197718.9118099,0
+MDLZ.US,D,20170526,000000,41.4033,41.5178,41.1336,41.1702,7682171.2899027,0
+MDLZ.US,D,20170530,000000,41.1801,41.1801,40.9045,41.099,6336114.1350602,0
+MDLZ.US,D,20170531,000000,41.0902,41.4527,40.9509,41.3016,6817577.5494717,0
+MDLZ.US,D,20170601,000000,41.3579,41.6275,41.1514,41.6197,6378226.2257523,0
+MDLZ.US,D,20170602,000000,41.7826,41.8715,41.4507,41.8339,6640146.0974464,0
+MDLZ.US,D,20170605,000000,41.7964,41.8429,41.4942,41.667,7147254.7991289,0
+MDLZ.US,D,20170606,000000,41.6571,41.8389,41.4448,41.4991,5909221.4945811,0
+MDLZ.US,D,20170607,000000,41.8241,41.8241,41.4103,41.4527,5524799.3369497,0
+MDLZ.US,D,20170608,000000,41.4359,41.4645,41.0804,41.1277,10693313.337705,0
+MDLZ.US,D,20170609,000000,41.2413,41.2413,40.2763,40.4432,12119220.062338,0
+MDLZ.US,D,20170612,000000,40.2476,40.701,39.9395,40.222,14619075.203865,0
+MDLZ.US,D,20170613,000000,40.1518,40.6151,39.9849,40.462,8479700.1389086,0
+MDLZ.US,D,20170614,000000,40.2664,40.87,40.2664,40.5401,7998926.1738133,0
+MDLZ.US,D,20170615,000000,40.4354,40.7089,40.1429,40.6744,7072155.4440117,0
+MDLZ.US,D,20170616,000000,40.2575,40.5153,39.655,40.061,17341563.754942,0
+MDLZ.US,D,20170619,000000,39.8249,40.3375,39.8249,40.3177,5687440.5319089,0
+MDLZ.US,D,20170620,000000,40.3177,40.4432,39.9099,39.9197,8072461.3597768,0
+MDLZ.US,D,20170621,000000,40.0985,40.1824,39.8407,39.8743,7997608.0196138,0
+MDLZ.US,D,20170622,000000,39.8743,40.0797,39.6817,39.7607,5638938.1268487,0
+MDLZ.US,D,20170623,000000,39.9562,39.9661,39.7607,39.8081,9312844.4614806,0
+MDLZ.US,D,20170626,000000,39.9849,40.1824,39.7982,39.8081,5956743.8894529,0
+MDLZ.US,D,20170627,000000,39.8931,39.8931,38.9537,38.9813,12242732.730681,0
+MDLZ.US,D,20170628,000000,39.2313,39.5948,39.167,39.2115,9944881.1767978,0
+MDLZ.US,D,20170629,000000,39.087,39.2263,38.2099,38.3947,7097864.5129374,0
+MDLZ.US,D,20170630,000000,38.8115,38.8549,38.4302,38.4568,6502934.5470205,0
+MDLZ.US,D,20170703,000000,38.7038,38.8035,38.4203,38.4638,4766899.1437273,0
+MDLZ.US,D,20170705,000000,38.4203,38.6613,38.289,38.3947,7822937.4020755,0
+MDLZ.US,D,20170706,000000,38.289,38.5981,38.2346,38.3393,7949606.7561273,0
+MDLZ.US,D,20170707,000000,38.28,38.6169,38.1882,38.4826,10119185.302923,0
+MDLZ.US,D,20170710,000000,38.525,38.6613,38.289,38.3304,5757331.0518831,0
+MDLZ.US,D,20170711,000000,38.3304,38.4568,38.0676,38.289,5487166.1357955,0
+MDLZ.US,D,20170712,000000,38.5635,38.7038,38.4529,38.4984,6032195.5622825,0
+MDLZ.US,D,20170713,000000,38.448,38.6475,38.3018,38.5438,5531566.2668032,0
+MDLZ.US,D,20170714,000000,38.7502,38.9014,38.5635,38.8391,6842117.2880593,0
+MDLZ.US,D,20170717,000000,38.8648,38.9626,38.7226,38.9014,5025113.6049988,0
+MDLZ.US,D,20170718,000000,38.9626,39.0623,38.7947,38.9991,4224314.6806748,0
+MDLZ.US,D,20170719,000000,38.9626,39.336,38.8173,39.3004,5373909.1525844,0
+MDLZ.US,D,20170720,000000,39.3192,39.4357,38.9626,39.008,7590736.7443027,0
+MDLZ.US,D,20170721,000000,38.9813,39.2747,38.932,39.2026,8360795.9482285,0
+MDLZ.US,D,20170724,000000,39.1324,39.3814,38.8826,38.9537,5734515.4427899,0
+MDLZ.US,D,20170725,000000,39.4002,39.5108,39.1324,39.3912,8227626.9398291,0
+MDLZ.US,D,20170726,000000,39.4623,39.568,39.2313,39.3735,4855560.7059538,0
+MDLZ.US,D,20170727,000000,39.2115,39.4071,38.9537,39.3912,8489876.8562765,0
+MDLZ.US,D,20170728,000000,39.5049,39.5137,39.0525,39.1157,7525515.4464238,0
+MDLZ.US,D,20170731,000000,39.167,39.2659,38.8441,39.1937,7816750.5815585,0
+MDLZ.US,D,20170801,000000,39.2115,39.2213,38.8115,38.8391,7594409.7576943,0
+MDLZ.US,D,20170802,000000,39.2026,39.327,38.0954,39.2659,15087792.411386,0
+MDLZ.US,D,20170803,000000,39.3548,39.4841,38.6169,38.6514,11285744.682606,0
+MDLZ.US,D,20170804,000000,38.8035,38.9626,38.5685,38.7136,9146349.0322377,0
+MDLZ.US,D,20170807,000000,38.7858,39.2313,38.6514,39.1582,8338782.1656529,0
+MDLZ.US,D,20170808,000000,38.9725,39.1414,38.7601,38.8549,6741170.1642271,0
+MDLZ.US,D,20170809,000000,38.7601,38.9508,38.525,38.7038,5311623.8356413,0
+MDLZ.US,D,20170810,000000,38.5072,38.8164,38.4568,38.525,6803947.5110788,0
+MDLZ.US,D,20170811,000000,38.5902,38.9458,38.4736,38.8115,5475146.8372885,0
+MDLZ.US,D,20170814,000000,38.9626,39.2026,38.8648,38.9092,6854107.2267569,0
+MDLZ.US,D,20170815,000000,38.8914,39.1157,38.8391,39.0525,8925537.9556817,0
+MDLZ.US,D,20170816,000000,39.3735,39.6026,39.1769,39.3448,7449487.7138865,0
+MDLZ.US,D,20170817,000000,38.694,39.3863,38.6376,38.6514,7406675.0373985,0
+MDLZ.US,D,20170818,000000,38.694,38.7947,38.206,38.2346,7593022.7598038,0
+MDLZ.US,D,20170821,000000,38.1971,38.5725,38.1259,38.3847,4315164.0549021,0
+MDLZ.US,D,20170822,000000,38.3947,38.7226,38.3947,38.6771,4052755.1905212,0
+MDLZ.US,D,20170823,000000,38.7226,38.7226,38.3206,38.3749,4336157.3310005,0
+MDLZ.US,D,20170824,000000,38.28,38.365,37.2084,37.2893,18087896.183277,0
+MDLZ.US,D,20170825,000000,37.3585,37.5738,36.8725,36.9318,12756001.930293,0
+MDLZ.US,D,20170828,000000,37.0582,37.1214,36.4695,36.7718,14456677.999046,0
+MDLZ.US,D,20170829,000000,36.7618,37.3862,36.5663,37.2983,8556831.3953149,0
+MDLZ.US,D,20170830,000000,37.1826,37.6686,35.9628,37.0661,30831776.561933,0
+MDLZ.US,D,20170831,000000,36.996,36.996,36.0339,36.2029,19024593.565864,0
+MDLZ.US,D,20170901,000000,36.3194,36.4794,36.1514,36.3984,7648400.42229,0
+MDLZ.US,D,20170905,000000,36.4607,36.6217,36.0952,36.2651,11992224.713161,0
+MDLZ.US,D,20170906,000000,36.3105,36.3194,35.8107,36.1416,11548644.564488,0
+MDLZ.US,D,20170907,000000,36.3016,36.5584,36.1514,36.4695,13645527.210905,0
+MDLZ.US,D,20170908,000000,36.4794,36.671,36.1594,36.1752,11039018.006051,0
+MDLZ.US,D,20170911,000000,36.3559,36.7026,36.2453,36.6759,9766397.8336716,0
+MDLZ.US,D,20170912,000000,36.7994,36.8627,36.4142,36.4883,6955800.4947096,0
+MDLZ.US,D,20170913,000000,36.507,36.7994,36.347,36.6117,9309842.6740755,0
+MDLZ.US,D,20170914,000000,36.6117,36.7432,36.105,36.2215,9607773.8705585,0
+MDLZ.US,D,20170915,000000,36.1752,36.5663,36.1752,36.3796,12478673.220721,0
+MDLZ.US,D,20170918,000000,36.507,36.507,36.1979,36.2453,10868286.665003,0
+MDLZ.US,D,20170919,000000,36.2739,36.3895,36.0299,36.1327,8425439.1615853,0
+MDLZ.US,D,20170920,000000,36.189,36.3204,35.8186,35.9806,12594383.266624,0
+MDLZ.US,D,20170921,000000,36.0872,36.2374,35.7415,35.7831,9236925.0565157,0
+MDLZ.US,D,20170922,000000,35.7583,35.9855,35.6487,35.6586,17615836.007118,0
+MDLZ.US,D,20170925,000000,35.706,36.2453,35.6586,36.0596,10435550.410054,0
+MDLZ.US,D,20170926,000000,36.1752,36.4063,36.0251,36.1752,10151416.299155,0
+MDLZ.US,D,20170927,000000,36.3282,36.3282,35.8749,36.1238,10485607.872603,0
+MDLZ.US,D,20170928,000000,36.2384,36.5693,36.109,36.2749,8334954.2539569,0
+MDLZ.US,D,20170929,000000,36.348,36.4903,36.0784,36.3994,9088420.103559,0
+MDLZ.US,D,20171002,000000,36.348,37.0721,36.3114,36.7945,21116936.57831,0
+MDLZ.US,D,20171003,000000,36.9644,36.9644,36.5524,36.6513,8976632.1232232,0
+MDLZ.US,D,20171004,000000,36.747,36.9179,36.6147,36.7244,6407068.6950218,0
+MDLZ.US,D,20171005,000000,36.7757,36.9101,36.6601,36.7945,7549338.4007001,0
+MDLZ.US,D,20171006,000000,36.8379,36.9367,36.7312,36.8172,5637699.9528196,0
+MDLZ.US,D,20171009,000000,37.0721,37.0809,36.4458,36.5366,5250526.0723664,0
+MDLZ.US,D,20171010,000000,36.6048,37.2686,36.5524,37.1076,11877184.880838,0
+MDLZ.US,D,20171011,000000,37.1076,37.4306,37.0621,37.3397,7603609.5020956,0
+MDLZ.US,D,20171012,000000,37.3842,37.5115,37.1698,37.4306,5787262.8713205,0
+MDLZ.US,D,20171013,000000,37.5995,37.5995,37.2597,37.3141,7872500.8099014,0
+MDLZ.US,D,20171016,000000,37.2785,37.3842,37.0937,37.1956,5023079.6788953,0
+MDLZ.US,D,20171017,000000,37.0543,37.1076,36.6878,36.8221,6934410.3549812,0
+MDLZ.US,D,20171018,000000,36.8133,36.8133,36.4597,36.5366,6357629.8132838,0
+MDLZ.US,D,20171019,000000,36.5604,36.6197,36.3638,36.4626,6936441.243863,0
+MDLZ.US,D,20171020,000000,36.4073,36.756,36.4073,36.7244,8445702.4920786,0
+MDLZ.US,D,20171023,000000,36.8301,36.9555,36.5959,36.7392,6096073.3957816,0
+MDLZ.US,D,20171024,000000,36.747,37.0809,36.6513,36.7846,9815942.0057604,0
+MDLZ.US,D,20171025,000000,36.6345,36.8034,36.2937,36.7757,6636283.7639049,0
+MDLZ.US,D,20171026,000000,36.9732,37.0177,36.6048,36.6246,6933819.1091651,0
+MDLZ.US,D,20171027,000000,36.1752,36.6048,36.1514,36.4161,10885339.652204,0
+MDLZ.US,D,20171030,000000,36.2561,36.4073,35.0847,35.1835,15617808.851219,0
+MDLZ.US,D,20171031,000000,37.8948,38.039,37,37.0889,18623547.681693,0
+MDLZ.US,D,20171101,000000,37.4652,37.4938,36.9011,36.9456,8511574.7677996,0
+MDLZ.US,D,20171102,000000,36.9367,37.1175,36.6048,36.8479,7704233.6680248,0
+MDLZ.US,D,20171103,000000,36.8479,37.0177,36.6147,36.6789,5752404.6783542,0
+MDLZ.US,D,20171106,000000,36.6513,36.6601,35.9885,36.1841,6222914.8590606,0
+MDLZ.US,D,20171107,000000,36.2749,36.9456,36.2749,36.8943,8422815.002073,0
+MDLZ.US,D,20171108,000000,36.6789,37.394,36.6789,37.2419,12719030.84346,0
+MDLZ.US,D,20171109,000000,36.9832,37.2686,36.9011,37.0177,7537693.6928642,0
+MDLZ.US,D,20171110,000000,36.8133,37.6726,36.7332,37.5551,11336137.251944,0
+MDLZ.US,D,20171113,000000,37.4484,37.7694,37.4484,37.645,7683632.1935202,0
+MDLZ.US,D,20171114,000000,37.5817,38.1635,37.396,38.0746,9355391.8872771,0
+MDLZ.US,D,20171115,000000,38.0212,38.1733,37.4938,37.5551,9720827.3599185,0
+MDLZ.US,D,20171116,000000,37.5551,38.0578,37.5077,37.7694,7555433.09216,0
+MDLZ.US,D,20171117,000000,37.8237,38.287,37.7329,37.8711,10250473.258709,0
+MDLZ.US,D,20171120,000000,37.8711,38.1546,37.5817,37.7013,6975945.3735584,0
+MDLZ.US,D,20171121,000000,37.8711,37.9027,37.635,37.8869,7057623.3507864,0
+MDLZ.US,D,20171122,000000,38.0035,38.0035,37.6815,37.8948,6559667.8227732,0
+MDLZ.US,D,20171124,000000,37.8336,38.0746,37.6864,37.7299,3859568.6573497,0
+MDLZ.US,D,20171127,000000,37.806,38.1635,37.796,38.0212,7238378.5357126,0
+MDLZ.US,D,20171128,000000,38.1447,38.282,38.1447,38.1447,6446163.8122006,0
+MDLZ.US,D,20171129,000000,38.1733,38.8796,38.1279,38.443,10002755.435487,0
+MDLZ.US,D,20171130,000000,38.4944,38.7996,38.278,38.443,10521480.497603,0
+MDLZ.US,D,20171201,000000,38.2089,38.6376,37.9758,38.4243,10004046.254691,0
+MDLZ.US,D,20171204,000000,38.048,38.8263,38.048,38.5853,10216633.547405,0
+MDLZ.US,D,20171205,000000,38.6475,38.8796,38.2445,38.4776,7880651.7004237,0
+MDLZ.US,D,20171206,000000,38.6653,38.8658,38.4678,38.7917,9127573.9403566,0
+MDLZ.US,D,20171207,000000,38.7098,38.766,38.1991,38.2089,7637315.5756463,0
+MDLZ.US,D,20171208,000000,38.3976,38.4243,38.0746,38.1813,6679295.884615,0
+MDLZ.US,D,20171211,000000,38.0746,38.3887,37.9294,38.3789,12089505.910453,0
+MDLZ.US,D,20171212,000000,38.2909,38.4776,38.2089,38.3887,16676074.06788,0
+MDLZ.US,D,20171213,000000,38.3887,38.6129,38.2089,38.443,10053955.905786,0
+MDLZ.US,D,20171214,000000,38.3976,38.4855,38.2632,38.2909,10844761.358449,0
+MDLZ.US,D,20171215,000000,38.3976,38.9606,38.0658,38.8361,17621541.934206,0
+MDLZ.US,D,20171218,000000,38.8885,39.3735,38.3511,38.5931,12380964.787583,0
+MDLZ.US,D,20171219,000000,38.7818,39.0781,38.6307,38.7196,7808582.4801136,0
+MDLZ.US,D,20171220,000000,38.8361,38.9162,38.3976,38.4598,7844132.1472106,0
+MDLZ.US,D,20171221,000000,38.6031,38.7561,38.4678,38.5853,7157439.6157546,0
+MDLZ.US,D,20171222,000000,38.6742,38.9162,38.6169,38.8263,9899719.7155612,0
+MDLZ.US,D,20171226,000000,38.8697,39.1492,38.7196,38.8697,7674118.6028808,0
+MDLZ.US,D,20171227,000000,38.8361,39.0229,38.6267,38.7196,6216949.7557247,0
+MDLZ.US,D,20171228,000000,38.8085,38.9359,38.6021,38.7463,5569659.100835,0
+MDLZ.US,D,20171229,000000,38.6564,38.9072,38.4846,38.5112,21785830.990851,0
+MDLZ.US,D,20180102,000000,38.8895,38.8895,38.1517,38.1605,7241647.5986236,0
+MDLZ.US,D,20180103,000000,38.2416,38.4846,38.1161,38.3126,9595036.775333,0
+MDLZ.US,D,20180104,000000,38.442,38.7364,38.2247,38.4045,9689541.952029,0
+MDLZ.US,D,20180105,000000,38.529,39.0239,38.4223,38.8994,12001587.455126,0
+MDLZ.US,D,20180108,000000,38.7818,39.1058,38.6742,38.6998,9046982.2760749,0
+MDLZ.US,D,20180109,000000,38.8173,38.8173,38.5921,38.683,6451640.9352568,0
+MDLZ.US,D,20180110,000000,38.4766,38.7364,38.201,38.3581,7217867.1654505,0
+MDLZ.US,D,20180111,000000,38.4045,38.5112,38.0538,38.2514,7243769.6041552,0
+MDLZ.US,D,20180112,000000,38.3769,38.4223,38.0983,38.2149,7978772.1832996,0
+MDLZ.US,D,20180116,000000,38.2612,38.8707,38.2416,38.683,9624121.2099279,0
+MDLZ.US,D,20180117,000000,38.9359,39.7528,38.8085,39.4653,12844374.956461,0
+MDLZ.US,D,20180118,000000,39.3952,39.6382,38.9024,39.3024,7578910.8155747,0
+MDLZ.US,D,20180119,000000,39.3024,39.7528,39.2935,39.7172,9874390.2993425,0
+MDLZ.US,D,20180122,000000,39.3122,39.9612,39.3122,39.8437,7675862.9805196,0
+MDLZ.US,D,20180123,000000,39.655,40.1231,39.5286,40.0402,6513906.0040555,0
+MDLZ.US,D,20180124,000000,40.1231,40.2763,40.0066,40.1231,7542887.341899,0
+MDLZ.US,D,20180125,000000,40.2408,40.4916,39.7716,40.0136,8225139.4552914,0
+MDLZ.US,D,20180126,000000,40.1409,40.1409,39.6995,39.971,6334866.8493661,0
+MDLZ.US,D,20180129,000000,40.455,40.5005,39.8693,40.0767,11600820.995347,0
+MDLZ.US,D,20180130,000000,40.1143,40.5439,39.819,39.8969,7898290.8714048,0
+MDLZ.US,D,20180131,000000,39.8871,40.2852,39.7429,39.9523,16410588.497959,0
+MDLZ.US,D,20180201,000000,39.9147,41.8784,39.8486,41.2729,22356242.478732,0
+MDLZ.US,D,20180202,000000,41.2462,41.509,40.8867,40.942,12119005.432007,0
+MDLZ.US,D,20180205,000000,40.781,41.5732,39.5335,39.5384,15892273.460766,0
+MDLZ.US,D,20180206,000000,39.2678,40.1054,38.9359,40.0857,13554832.734982,0
+MDLZ.US,D,20180207,000000,39.8525,40.2941,39.4575,39.6382,9248653.7941508,0
+MDLZ.US,D,20180208,000000,39.7429,39.8921,38.4045,38.4045,15193782.335577,0
+MDLZ.US,D,20180209,000000,38.5378,38.8085,37.632,37.9165,15532249.304712,0
+MDLZ.US,D,20180212,000000,38.125,38.5843,37.883,38.2514,17546560.018326,0
+MDLZ.US,D,20180213,000000,38.0262,38.7098,37.7921,38.5112,10253475.046114,0
+MDLZ.US,D,20180214,000000,38.3867,38.9705,37.8286,38.6564,11364298.371155,0
+MDLZ.US,D,20180215,000000,38.846,39.6717,38.4934,39.6639,9545004.6229646,0
+MDLZ.US,D,20180216,000000,39.6382,39.8525,39.33,39.7172,7573653.384885,0
+MDLZ.US,D,20180220,000000,39.6717,39.8525,39.251,39.3764,5733342.0628229,0
+MDLZ.US,D,20180221,000000,39.5098,39.7626,39.2046,39.251,11146458.709787,0
+MDLZ.US,D,20180222,000000,39.3586,39.6106,39.0712,39.1502,9429839.2521452,0
+MDLZ.US,D,20180223,000000,39.4031,39.5483,38.9705,39.3676,9841499.2136033,0
+MDLZ.US,D,20180226,000000,39.7261,40.6536,39.4031,40.2852,13604411.328916,0
+MDLZ.US,D,20180227,000000,39.9523,40.1321,39.5019,39.6006,13007275.327669,0
+MDLZ.US,D,20180228,000000,39.8091,40.0066,39.5019,39.5019,13150476.279203,0
+MDLZ.US,D,20180301,000000,39.5642,39.7429,38.8273,39.251,9258766.729864,0
+MDLZ.US,D,20180302,000000,39.087,40.1143,38.9606,39.971,11146536.665144,0
+MDLZ.US,D,20180305,000000,39.6639,40.626,39.6283,40.5439,8185100.7745842,0
+MDLZ.US,D,20180306,000000,40.4916,41.1307,40.3197,41.0043,10393940.473343,0
+MDLZ.US,D,20180307,000000,39.1414,39.5642,38.9843,39.2135,23068184.446236,0
+MDLZ.US,D,20180308,000000,39.3854,39.7212,39.0969,39.5908,9306831.7750054,0
+MDLZ.US,D,20180309,000000,39.9898,39.9898,39.4743,39.8358,10837594.527744,0
+MDLZ.US,D,20180312,000000,40.0857,40.1765,39.8871,39.9434,6817379.1176567,0
+MDLZ.US,D,20180313,000000,40.212,40.3395,39.5572,39.6283,8182799.5729748,0
+MDLZ.US,D,20180314,000000,39.8358,39.9612,39.251,39.4831,10581299.59056,0
+MDLZ.US,D,20180315,000000,39.3854,39.5335,38.8628,39.0426,6587106.0832295,0
+MDLZ.US,D,20180316,000000,39.1957,39.4308,38.7996,38.8628,10724449.921734,0
+MDLZ.US,D,20180319,000000,38.766,38.8895,37.9907,38.1082,19051533.721968,0
+MDLZ.US,D,20180320,000000,38.1417,38.3957,37.962,38.1082,9300898.0562933,0
+MDLZ.US,D,20180321,000000,37.5057,38.0262,36.9832,37.8198,16216677.081219,0
+MDLZ.US,D,20180322,000000,37.4592,37.6775,36.8665,36.9367,9796780.1743215,0
+MDLZ.US,D,20180323,000000,37.0177,37.3772,36.4527,36.4527,12471455.769655,0
+MDLZ.US,D,20180326,000000,36.9456,37.2538,36.6029,37.1886,8128810.9331934,0
+MDLZ.US,D,20180327,000000,37.5303,37.5393,36.6127,36.8123,7542397.336805,0
+MDLZ.US,D,20180328,000000,36.8853,37.4365,36.6947,36.7224,10272233.93948,0
+MDLZ.US,D,20180329,000000,37.0839,38.0776,36.9654,37.7507,12145727.920561,0
+MDLZ.US,D,20180402,000000,37.6074,37.7003,36.6571,36.8301,10431054.309594,0
+MDLZ.US,D,20180403,000000,37.1372,37.5432,36.9377,37.2557,18480598.819555,0
+MDLZ.US,D,20180404,000000,36.8943,38.279,36.8369,38.0598,10444460.605991,0
+MDLZ.US,D,20180405,000000,38.2129,38.4134,38.042,38.1773,7717067.9543433,0
+MDLZ.US,D,20180406,000000,38.0508,38.3403,37.3051,37.5255,7603961.8198079,0
+MDLZ.US,D,20180409,000000,37.644,38.1141,37.5985,37.7071,9806118.618512,0
+MDLZ.US,D,20180410,000000,38.0874,38.279,37.5985,37.7605,7822648.866018,0
+MDLZ.US,D,20180411,000000,37.8424,38.123,37.5432,37.8424,8653804.8208114,0
+MDLZ.US,D,20180412,000000,37.8622,38.1685,37.8622,38.0242,7573642.2484057,0
+MDLZ.US,D,20180413,000000,38.1862,38.2406,37.9136,38.0776,7534870.0891297,0
+MDLZ.US,D,20180416,000000,38.0874,38.2692,38.0331,38.204,6433641.3473056,0
+MDLZ.US,D,20180417,000000,38.3403,38.3482,37.8069,37.9136,5599282.1360704,0
+MDLZ.US,D,20180418,000000,38.0331,38.044,37.797,37.9877,8163667.1013453,0
+MDLZ.US,D,20180419,000000,37.7793,37.9966,37.0009,37.1007,7894776.8059467,0
+MDLZ.US,D,20180420,000000,37.1293,37.4365,36.0369,36.2868,13423068.947803,0
+MDLZ.US,D,20180423,000000,36.4033,36.5486,36.1949,36.5041,8795751.3998018,0
+MDLZ.US,D,20180424,000000,36.6759,36.7224,35.7415,35.9786,8726647.5202369,0
+MDLZ.US,D,20180425,000000,35.9786,36.115,35.7129,35.8986,7708212.4283965,0
+MDLZ.US,D,20180426,000000,36.0141,36.2235,35.621,35.9786,11223113.122394,0
+MDLZ.US,D,20180427,000000,36.0053,36.3767,35.9786,36.1248,7984650.2196146,0
+MDLZ.US,D,20180430,000000,36.269,36.2828,35.6349,35.7366,16117522.930572,0
+MDLZ.US,D,20180501,000000,35.6606,35.8423,34.8753,35.2744,10646312.332552,0
+MDLZ.US,D,20180502,000000,35.3643,35.7267,33.851,34.2787,18962642.343303,0
+MDLZ.US,D,20180503,000000,34.2885,34.4861,33.931,33.9893,10183023.65254,0
+MDLZ.US,D,20180504,000000,33.926,35.5549,33.9073,35.1914,17370051.881685,0
+MDLZ.US,D,20180507,000000,35.3089,35.6516,34.9297,35.0018,8200178.5553006,0
+MDLZ.US,D,20180508,000000,34.9297,35.0106,34.6629,34.9019,10395553.238043,0
+MDLZ.US,D,20180509,000000,34.9918,35.2378,34.8388,35.0738,8654873.9228349,0
+MDLZ.US,D,20180510,000000,35.1381,35.4146,35.0837,35.3731,6369923.4741473,0
+MDLZ.US,D,20180511,000000,35.4719,35.6092,35.2476,35.4877,8473832.2266657,0
+MDLZ.US,D,20180514,000000,35.5272,35.7178,35.3998,35.4798,6488656.5680073,0
+MDLZ.US,D,20180515,000000,35.3731,35.9332,35.3731,35.6516,10699624.68431,0
+MDLZ.US,D,20180516,000000,35.7544,35.9262,35.5549,35.7544,6621067.2833995,0
+MDLZ.US,D,20180517,000000,35.7879,36.0339,35.6003,35.7544,6179640.5248807,0
+MDLZ.US,D,20180518,000000,35.7465,35.8986,35.228,35.871,22403070.362251,0
+MDLZ.US,D,20180521,000000,35.9332,36.105,35.4976,35.5914,8365494.5301331,0
+MDLZ.US,D,20180522,000000,35.6428,35.9786,35.5914,35.6694,6287112.6132409,0
+MDLZ.US,D,20180523,000000,35.545,35.8522,35.4551,35.6892,8432983.6201831,0
+MDLZ.US,D,20180524,000000,35.6794,35.8522,35.4364,35.7879,6112245.588702,0
+MDLZ.US,D,20180525,000000,35.7366,36.0141,35.6121,35.8057,5336330.6214201,0
+MDLZ.US,D,20180529,000000,35.3643,35.625,35.2694,35.5825,9053974.9727382,0
+MDLZ.US,D,20180530,000000,35.6606,36.1376,35.5825,35.8986,6910716.9888289,0
+MDLZ.US,D,20180531,000000,35.8898,35.9786,35.301,35.5272,10215264.772844,0
+MDLZ.US,D,20180601,000000,35.625,36.0606,35.4877,35.7879,10267779.347715,0
+MDLZ.US,D,20180604,000000,35.9529,36.0606,35.7465,35.9875,7815684.5167567,0
+MDLZ.US,D,20180605,000000,35.9332,36.0053,35.3998,35.5173,8948995.4309519,0
+MDLZ.US,D,20180606,000000,35.6171,35.7633,35.228,35.7267,8801926.071432,0
+MDLZ.US,D,20180607,000000,35.4976,35.8057,35.382,35.5737,6502294.7056579,0
+MDLZ.US,D,20180608,000000,35.6003,36.0418,35.5549,35.9875,8530430.8522583,0
+MDLZ.US,D,20180611,000000,35.9786,36.5041,35.9262,36.3954,7570071.4881433,0
+MDLZ.US,D,20180612,000000,36.4033,36.6533,36.1248,36.5742,8890871.1076798,0
+MDLZ.US,D,20180613,000000,36.4853,36.6483,36.1524,36.3144,10226271.664132,0
+MDLZ.US,D,20180614,000000,36.2493,36.7145,36.0872,36.5486,7922994.6199618,0
+MDLZ.US,D,20180615,000000,36.4764,37.075,36.2493,36.9288,14779426.333694,0
+MDLZ.US,D,20180618,000000,36.8211,36.911,36.1692,36.351,9113503.5048233,0
+MDLZ.US,D,20180619,000000,36.1949,36.7145,36.0962,36.4942,9517366.9182861,0
+MDLZ.US,D,20180620,000000,36.5338,36.9189,36.2235,36.8765,9223532.9338194,0
+MDLZ.US,D,20180621,000000,36.8943,36.9377,36.593,36.8567,9765467.4314372,0
+MDLZ.US,D,20180622,000000,36.9189,37.4533,36.8469,37.3614,9813839.2359661,0
+MDLZ.US,D,20180625,000000,37.3526,37.7239,37.1254,37.5007,9505127.9274125,0
+MDLZ.US,D,20180626,000000,37.4711,37.6074,37.1007,37.2557,5502727.8471627,0
+MDLZ.US,D,20180627,000000,37.1718,37.5333,36.8517,37.0839,7084489.6011638,0
+MDLZ.US,D,20180628,000000,37.1826,37.5195,36.9555,37.1994,6050713.50273,0
+MDLZ.US,D,20180629,000000,37.0463,37.6192,37.0276,37.2923,9225278.3238654,0
+MDLZ.US,D,20180702,000000,37.2281,37.3199,36.8557,37.1649,5182336.3965206,0
+MDLZ.US,D,20180703,000000,37.3634,37.4731,37.0651,37.1205,3024618.2002986,0
+MDLZ.US,D,20180705,000000,37.2835,38.1022,37.0651,38.0746,8156809.054842,0
+MDLZ.US,D,20180706,000000,38.0835,38.7384,38.0746,38.5191,9775320.178495,0
+MDLZ.US,D,20180709,000000,38.5566,38.6613,38.2297,38.3561,4362097.2287724,0
+MDLZ.US,D,20180710,000000,38.4124,38.4924,38.1743,38.2761,5164634.4562918,0
+MDLZ.US,D,20180711,000000,38.1556,38.4568,38.0746,38.4302,4744486.4727074,0
+MDLZ.US,D,20180712,000000,38.5566,38.7433,38.3739,38.6119,5752940.2417732,0
+MDLZ.US,D,20180713,000000,38.6208,38.9744,38.5378,38.9557,4862642.4944524,0
+MDLZ.US,D,20180716,000000,38.9833,38.9833,38.3176,38.4826,7502391.0531287,0
+MDLZ.US,D,20180717,000000,38.3937,39.0663,38.3087,38.9557,7748993.2035953,0
+MDLZ.US,D,20180718,000000,38.8391,38.9112,38.2662,38.3176,8077475.8127339,0
+MDLZ.US,D,20180719,000000,38.2761,38.6653,38.1102,38.4203,6897038.3548895,0
+MDLZ.US,D,20180720,000000,38.5092,38.7108,38.286,38.6119,7433003.6995425,0
+MDLZ.US,D,20180723,000000,38.4401,38.5092,37.7447,37.9097,6903999.6669291,0
+MDLZ.US,D,20180724,000000,37.5461,38.0114,37.3634,37.7645,9580937.9923976,0
+MDLZ.US,D,20180725,000000,37.2923,37.9827,37.2923,37.7447,10943677.593399,0
+MDLZ.US,D,20180726,000000,39.2579,39.6925,39.1473,39.3566,14785835.883799,0
+MDLZ.US,D,20180727,000000,39.4743,39.5652,38.9398,39.0199,9542793.5255977,0
+MDLZ.US,D,20180730,000000,39.0021,39.2846,38.8105,39.1118,8636839.9130383,0
+MDLZ.US,D,20180731,000000,39.2747,39.5098,39.0021,39.4575,10223251.653397,0
+MDLZ.US,D,20180801,000000,39.3666,39.4021,38.93,38.9557,8921232.1877782,0
+MDLZ.US,D,20180802,000000,38.8293,39.328,38.767,39.2579,8725214.9640217,0
+MDLZ.US,D,20180803,000000,39.3754,40.2298,39.2579,39.8042,10893226.304441,0
+MDLZ.US,D,20180806,000000,39.7854,39.7942,39.328,39.3566,7161435.5870491,0
+MDLZ.US,D,20180807,000000,39.4209,39.4209,38.9557,39.0574,7448317.3711411,0
+MDLZ.US,D,20180808,000000,39.0475,39.1286,38.5467,38.5566,5216359.3535309,0
+MDLZ.US,D,20180809,000000,38.6564,38.8105,38.2998,38.3462,5931422.5724921,0
+MDLZ.US,D,20180810,000000,38.2998,38.4154,38.0934,38.1457,4938190.3459679,0
+MDLZ.US,D,20180813,000000,38.1743,38.286,37.9097,38.1102,6049994.6936043,0
+MDLZ.US,D,20180814,000000,38.1743,38.4055,38.0746,38.0835,4983195.8964926,0
+MDLZ.US,D,20180815,000000,37.8198,38.1378,37.7783,38.0292,6150263.5045995,0
+MDLZ.US,D,20180816,000000,38.1378,38.4826,38.1022,38.2998,6241230.3180641,0
+MDLZ.US,D,20180817,000000,38.2386,38.9557,38.2198,38.847,7030773.2989245,0
+MDLZ.US,D,20180820,000000,38.8836,39.2491,38.7838,38.9478,5682077.8108685,0
+MDLZ.US,D,20180821,000000,39.0199,39.1286,38.5329,38.7108,4943727.2010499,0
+MDLZ.US,D,20180822,000000,38.6119,38.683,38.1378,38.4401,4327393.9341106,0
+MDLZ.US,D,20180823,000000,38.2761,38.5665,38.1191,38.286,5976143.6365883,0
+MDLZ.US,D,20180824,000000,38.3373,38.7285,38.2474,38.5566,5283608.50307,0
+MDLZ.US,D,20180827,000000,38.7739,38.8737,38.4924,38.6475,4285058.101423,0
+MDLZ.US,D,20180828,000000,38.6564,38.7108,38.3176,38.4302,4190408.1504947,0
+MDLZ.US,D,20180829,000000,38.4302,38.847,38.3837,38.691,5277008.6204077,0
+MDLZ.US,D,20180830,000000,38.7285,38.9478,38.5378,38.6021,6801256.53269,0
+MDLZ.US,D,20180831,000000,38.5467,38.9557,38.4884,38.8559,8424739.5881968,0
+MDLZ.US,D,20180904,000000,38.8193,39.0574,38.6653,38.767,7895621.1535676,0
+MDLZ.US,D,20180905,000000,38.3937,39.7113,38.3937,39.5572,9554360.2780777,0
+MDLZ.US,D,20180906,000000,39.4485,39.6609,39.0277,39.5572,6294445.47873,0
+MDLZ.US,D,20180907,000000,38.7008,38.8293,38.0015,38.6742,12025252.473876,0
+MDLZ.US,D,20180910,000000,38.7384,39.1068,38.6653,39.0199,5346442.544726,0
+MDLZ.US,D,20180911,000000,38.847,39.0475,38.4746,38.9833,8180038.7384879,0
+MDLZ.US,D,20180912,000000,38.9833,39.6303,38.921,39.4308,6171216.2844092,0
+MDLZ.US,D,20180913,000000,39.574,39.9109,39.2925,39.9019,6851923.464385,0
+MDLZ.US,D,20180914,000000,39.7854,40.0194,39.4989,39.8387,5794526.8931186,0
+MDLZ.US,D,20180917,000000,39.7942,40.0026,39.4347,39.7568,6595560.6959175,0
+MDLZ.US,D,20180918,000000,39.7468,39.7468,39.338,39.5394,6952486.885881,0
+MDLZ.US,D,20180919,000000,39.5493,39.6481,39.3844,39.5098,5599961.4613146,0
+MDLZ.US,D,20180920,000000,39.6925,40.1222,39.6481,39.9019,7168417.147233,0
+MDLZ.US,D,20180921,000000,40.0649,40.3395,39.8476,39.9671,10055422.883847,0
+MDLZ.US,D,20180924,000000,39.8555,39.9868,39.4209,39.5197,4987807.4113764,0
+MDLZ.US,D,20180925,000000,39.6569,39.6945,39.2115,39.3468,5638809.551132,0
+MDLZ.US,D,20180926,000000,39.411,39.6303,39.2846,39.328,5770614.847007,0
+MDLZ.US,D,20180927,000000,39.2105,39.6857,38.9369,39.412,8309348.4505675,0
+MDLZ.US,D,20180928,000000,39.7143,39.7143,39.0693,39.3103,8826568.0631488,0
+MDLZ.US,D,20181001,000000,39.3666,39.4753,39.1641,39.1917,4609031.4488069,0
+MDLZ.US,D,20181002,000000,39.2391,39.7884,39.1463,39.5582,4117368.0316614,0
+MDLZ.US,D,20181003,000000,39.731,39.7972,39.0267,39.1463,5319807.1231945,0
+MDLZ.US,D,20181004,000000,38.9182,39.1108,38.4944,38.7709,8621414.8766457,0
+MDLZ.US,D,20181005,000000,38.7799,39.0179,38.6425,38.8173,6084866.0478643,0
+MDLZ.US,D,20181008,000000,38.8529,39.4219,38.846,39.2747,6674181.2033434,0
+MDLZ.US,D,20181009,000000,39.4317,39.5503,39.009,39.1276,4547173.3677103,0
+MDLZ.US,D,20181010,000000,39.0742,39.5542,38.6623,38.6791,9282480.3441607,0
+MDLZ.US,D,20181011,000000,38.8173,39.0643,37.562,37.6933,9839758.8855935,0
+MDLZ.US,D,20181012,000000,37.6736,37.7743,37.2617,37.6282,7928744.08056,0
+MDLZ.US,D,20181015,000000,37.4533,37.8672,37.4533,37.5531,9330638.5307663,0
+MDLZ.US,D,20181016,000000,37.5718,38.0124,37.5255,37.7743,9736562.1929201,0
+MDLZ.US,D,20181017,000000,37.801,38.0045,37.4227,37.6647,11352252.75006,0
+MDLZ.US,D,20181018,000000,37.7358,37.9936,37.4078,37.5531,5777246.1142932,0
+MDLZ.US,D,20181019,000000,37.9571,38.4864,37.9107,38.2504,9267087.7047991,0
+MDLZ.US,D,20181022,000000,38.4944,38.607,37.884,37.9195,5864031.6859423,0
+MDLZ.US,D,20181023,000000,37.7545,37.9837,37.2242,37.7545,7976762.5549694,0
+MDLZ.US,D,20181024,000000,37.8108,38.3591,37.6686,37.8108,8338824.6867562,0
+MDLZ.US,D,20181025,000000,37.6548,37.8286,37.2983,37.5185,9735173.1702154,0
+MDLZ.US,D,20181026,000000,37.1333,37.3348,36.3826,36.7056,12140747.889448,0
+MDLZ.US,D,20181029,000000,36.9871,37.5057,36.2917,36.7056,10465436.671166,0
+MDLZ.US,D,20181030,000000,38.3403,38.5893,37.5916,38.5418,16863966.723701,0
+MDLZ.US,D,20181031,000000,38.5042,38.7344,37.6005,38.4144,17851711.703097,0
+MDLZ.US,D,20181101,000000,38.4608,39.091,38.3206,38.7709,11288695.849649,0
+MDLZ.US,D,20181102,000000,38.6702,38.7641,37.8198,38.4144,12308354.941818,0
+MDLZ.US,D,20181105,000000,38.6257,39.2105,38.5893,39.0831,7818592.1502904,0
+MDLZ.US,D,20181106,000000,39.0455,39.7784,38.9369,39.7597,8827694.8723838,0
+MDLZ.US,D,20181107,000000,39.9335,40.3365,39.6757,39.9523,7801047.1331807,0
+MDLZ.US,D,20181108,000000,39.9247,40.2447,39.4623,40.2072,5875312.9395864,0
+MDLZ.US,D,20181109,000000,40.1528,40.6131,39.971,40.5361,7814163.8811134,0
+MDLZ.US,D,20181112,000000,40.3267,40.9727,40.3267,40.6744,10144985.488499,0
+MDLZ.US,D,20181113,000000,40.8393,41.0576,40.1528,40.3365,7239740.2234225,0
+MDLZ.US,D,20181114,000000,40.0797,40.3089,39.7182,40.0422,8730676.9009696,0
+MDLZ.US,D,20181115,000000,39.9434,40.217,39.6421,40.2072,8628406.5609019,0
+MDLZ.US,D,20181116,000000,40.2624,40.9015,40.1083,40.5094,7068082.5297686,0
+MDLZ.US,D,20181119,000000,40.4738,41.0033,40.4738,40.6566,9103151.6410065,0
+MDLZ.US,D,20181120,000000,40.8482,41.1317,39.8585,39.981,10026567.253284,0
+MDLZ.US,D,20181121,000000,39.896,40.1439,39.6669,39.7884,5880202.8664554,0
+MDLZ.US,D,20181123,000000,39.6421,40.2901,39.5948,40.0699,3031653.4180652,0
+MDLZ.US,D,20181126,000000,40.5736,40.6832,39.9395,40.217,8675629.283237,0
+MDLZ.US,D,20181127,000000,40.1351,40.7672,40.0244,40.7573,7137651.104247,0
+MDLZ.US,D,20181128,000000,40.381,40.8116,40.2486,40.6466,8862088.3704364,0
+MDLZ.US,D,20181129,000000,40.5549,41.0319,40.3711,40.7475,6173663.2726581,0
+MDLZ.US,D,20181130,000000,40.8215,41.269,40.6032,41.1593,14200650.337367,0
+MDLZ.US,D,20181203,000000,41.022,41.3144,40.8738,41.2067,7599131.6249648,0
+MDLZ.US,D,20181204,000000,41.343,41.591,40.6289,40.6931,9429019.2022976,0
+MDLZ.US,D,20181206,000000,40.6131,40.62,39.567,40.4916,11957426.252221,0
+MDLZ.US,D,20181207,000000,40.3622,40.701,39.8911,40.0797,7557910.4526256,0
+MDLZ.US,D,20181210,000000,40.2901,40.4106,39.3942,40.1972,7924979.9505189,0
+MDLZ.US,D,20181211,000000,40.3909,40.9361,40.299,40.455,11120785.075114,0
+MDLZ.US,D,20181212,000000,40.2358,40.8186,40.1528,40.3267,8264771.1482964,0
+MDLZ.US,D,20181213,000000,39.981,40.6289,39.981,40.5835,6668444.9040391,0
+MDLZ.US,D,20181214,000000,40.4452,40.4827,39.7972,39.8506,7105560.8326182,0
+MDLZ.US,D,20181217,000000,39.981,40.0511,38.9813,39.174,8577383.2618658,0
+MDLZ.US,D,20181218,000000,39.338,39.5306,38.3018,38.5615,11408449.449987,0
+MDLZ.US,D,20181219,000000,38.8806,39.0357,37.7358,37.8919,12303800.121739,0
+MDLZ.US,D,20181220,000000,37.876,38.0667,37.0701,37.6647,12478197.389328,0
+MDLZ.US,D,20181221,000000,37.5185,38.3403,36.9407,37.2242,19104021.974251,0
+MDLZ.US,D,20181224,000000,37.2617,37.3792,35.871,36.1278,7257790.4317346,0
+MDLZ.US,D,20181226,000000,36.2542,36.6256,35.4887,36.6009,9442079.255426,0
+MDLZ.US,D,20181227,000000,36.4083,36.8399,35.861,36.8133,12184826.074961,0
+MDLZ.US,D,20181228,000000,37.0068,37.2835,36.591,36.7382,8097754.3293355,0
+MDLZ.US,D,20181231,000000,36.8597,37.0068,36.4903,36.8695,9895679.1983491,0
+MDLZ.US,D,20190102,000000,36.5634,36.9604,36.345,36.7382,7926847.8418383,0
+MDLZ.US,D,20190103,000000,36.591,36.997,36.4626,36.5999,8093864.6607992,0
+MDLZ.US,D,20190104,000000,36.8034,37.7071,36.8034,37.6144,8436505.7848989,0
+MDLZ.US,D,20190107,000000,37.4494,38.1753,37.3743,37.8731,6618050.3098861,0
+MDLZ.US,D,20190108,000000,38.048,38.7937,37.9916,38.7581,11975136.291708,0
+MDLZ.US,D,20190109,000000,38.8569,38.9675,38.3887,38.6189,9264411.9125186,0
+MDLZ.US,D,20190110,000000,38.6189,39.0051,38.3887,38.9961,8338822.6619417,0
+MDLZ.US,D,20190111,000000,38.9586,39.0703,38.7098,38.8944,5163214.0489632,0
+MDLZ.US,D,20190114,000000,38.8115,39.2639,38.6238,39.1246,11255439.284904,0
+MDLZ.US,D,20190115,000000,39.3182,39.6757,39.1424,39.5493,8278399.1618748,0
+MDLZ.US,D,20190116,000000,39.5572,39.6757,39.1286,39.2994,7019006.089815,0
+MDLZ.US,D,20190117,000000,39.2915,39.732,39.2361,39.6421,6362971.2737726,0
+MDLZ.US,D,20190118,000000,39.9632,40.0452,39.6244,39.9355,8270024.5293571,0
+MDLZ.US,D,20190122,000000,39.7508,39.9167,39.2717,39.7231,11925684.248677,0
+MDLZ.US,D,20190123,000000,39.8605,40.0827,39.5019,40.0728,9135510.2005483,0
+MDLZ.US,D,20190124,000000,39.6323,39.9543,39.4831,39.6323,10004939.197859,0
+MDLZ.US,D,20190125,000000,39.8338,39.9454,39.2866,39.3448,6392486.9938428,0
+MDLZ.US,D,20190128,000000,39.2263,39.7696,39.171,39.7143,6989802.1911683,0
+MDLZ.US,D,20190129,000000,39.7894,40.136,39.4653,39.9998,8102476.1966062,0
+MDLZ.US,D,20190130,000000,40.0274,40.5064,39.9908,40.3503,8375643.9125061,0
+MDLZ.US,D,20190131,000000,40.5242,42.6518,40.5242,42.6054,17000819.881972,0
+MDLZ.US,D,20190201,000000,42.2389,42.5313,41.8013,41.9692,14416889.382921,0
+MDLZ.US,D,20190204,000000,42.1273,42.5155,41.908,42.4671,9527385.7001278,0
+MDLZ.US,D,20190205,000000,42.3664,42.5155,42.2478,42.3476,6272215.0410096,0
+MDLZ.US,D,20190206,000000,42.3021,42.6567,42.1718,42.552,7224384.0307207,0
+MDLZ.US,D,20190207,000000,42.1718,42.8276,42.1372,42.8276,10199473.245039,0
+MDLZ.US,D,20190208,000000,42.4493,43.205,42.3574,43.1961,9668986.0358492,0
+MDLZ.US,D,20190211,000000,43.1497,43.7581,42.9837,43.7028,10972598.018025,0
+MDLZ.US,D,20190212,000000,43.7482,43.9863,43.6356,43.7957,9492506.2466099,0
+MDLZ.US,D,20190213,000000,43.7482,44.0139,43.5457,43.849,7160754.2369905,0
+MDLZ.US,D,20190214,000000,43.5181,43.8974,43.1773,43.5823,8546911.8293806,0
+MDLZ.US,D,20190215,000000,43.7769,44.4011,43.7482,44.3556,11424596.332727,0
+MDLZ.US,D,20190219,000000,43.8974,44.4999,43.7028,44.3014,8535406.833741,0
+MDLZ.US,D,20190220,000000,44.1088,44.3883,43.8776,44.1986,11629762.680524,0
+MDLZ.US,D,20190221,000000,44.1265,44.6323,44.0998,44.5858,6741674.3430224,0
+MDLZ.US,D,20190222,000000,43.6929,44.1354,43.5773,43.9507,13896397.670207,0
+MDLZ.US,D,20190225,000000,43.9606,44.0238,43.3511,43.4806,10934153.878687,0
+MDLZ.US,D,20190226,000000,43.5368,43.8203,43.4608,43.684,8116415.0192009,0
+MDLZ.US,D,20190227,000000,43.6198,43.6356,43.281,43.4084,8852603.1271992,0
+MDLZ.US,D,20190228,000000,43.3709,43.6198,43.2524,43.437,9227362.8703298,0
+MDLZ.US,D,20190301,000000,43.4608,43.602,43.3156,43.5003,8810386.7585634,0
+MDLZ.US,D,20190304,000000,43.6119,43.7126,42.8553,43.278,10410218.969021,0
+MDLZ.US,D,20190305,000000,43.3057,43.4272,43.0637,43.2237,9127417.0172376,0
+MDLZ.US,D,20190306,000000,43.1585,43.4084,43.1259,43.2602,6146416.3571663,0
+MDLZ.US,D,20190307,000000,43.2524,43.5003,43.0588,43.1121,8762162.7654885,0
+MDLZ.US,D,20190308,000000,42.8178,43.1961,42.7081,42.9007,7274405.0466098,0
+MDLZ.US,D,20190311,000000,42.9283,43.4322,42.8464,43.3985,6868742.5855185,0
+MDLZ.US,D,20190312,000000,43.4173,43.684,43.0854,43.2434,6358883.1734212,0
+MDLZ.US,D,20190313,000000,43.3985,43.7482,43.3611,43.5457,6829279.9645191,0
+MDLZ.US,D,20190314,000000,43.602,43.6978,43.3985,43.6119,6099003.3022741,0
+MDLZ.US,D,20190315,000000,43.684,44.171,43.6356,44.0238,10500111.618426,0
+MDLZ.US,D,20190318,000000,44.0425,44.2934,43.9951,44.2461,6316813.6038322,0
+MDLZ.US,D,20190319,000000,44.3833,44.6707,44.2697,44.4307,6788582.2067122,0
+MDLZ.US,D,20190320,000000,44.411,44.7142,44.1265,44.3744,7122694.812397,0
+MDLZ.US,D,20190321,000000,44.2361,45.1182,43.9428,45.0204,7354813.4651849,0
+MDLZ.US,D,20190322,000000,44.9345,45.4372,44.9345,45.2496,7577448.89955,0
+MDLZ.US,D,20190325,000000,45.1755,45.5814,45.1666,45.5073,5852594.5215863,0
+MDLZ.US,D,20190326,000000,45.6456,46.0971,45.5251,45.858,7664678.9179684,0
+MDLZ.US,D,20190327,000000,45.7751,46.0338,45.4214,45.7089,8034758.3025245,0
+MDLZ.US,D,20190328,000000,45.4244,45.9795,45.377,45.6911,6930656.3490122,0
+MDLZ.US,D,20190329,000000,45.8314,46.2551,45.7563,46.2195,7237801.4635975,0
+MDLZ.US,D,20190401,000000,46.2738,46.2926,45.858,46.0082,6692138.2701913,0
+MDLZ.US,D,20190402,000000,45.9509,46.017,45.7899,45.9607,5572599.1313998,0
+MDLZ.US,D,20190403,000000,45.8126,46.3124,45.6723,46.0428,7356120.4829049,0
+MDLZ.US,D,20190404,000000,45.9707,46.1563,45.8748,45.9707,5916084.6031204,0
+MDLZ.US,D,20190405,000000,45.9795,46.099,45.8126,45.9983,6746155.2573748,0
+MDLZ.US,D,20190408,000000,45.8936,45.9884,45.7849,45.9321,6973378.9212576,0
+MDLZ.US,D,20190409,000000,45.7938,46.0358,45.7375,45.9607,5440893.0514321,0
+MDLZ.US,D,20190410,000000,46.0793,46.2195,45.8788,46.017,4903277.4830118,0
+MDLZ.US,D,20190411,000000,46.1465,46.2195,45.7711,45.9884,5044430.3347422,0
+MDLZ.US,D,20190412,000000,46.026,46.1563,45.9133,46.099,5418315.3580355,0
+MDLZ.US,D,20190415,000000,46.2097,46.664,46.183,46.5534,8499073.5634563,0
+MDLZ.US,D,20190416,000000,46.6265,46.7747,46.3677,46.4043,5563223.2281422,0
+MDLZ.US,D,20190417,000000,46.6542,46.6542,46.1465,46.507,5074251.8017926,0
+MDLZ.US,D,20190418,000000,46.8121,46.8121,46.2926,46.3765,6920729.6962274,0
+MDLZ.US,D,20190422,000000,46.4131,46.5386,46.2462,46.4586,6099254.3792644,0
+MDLZ.US,D,20190423,000000,46.4497,46.8863,46.4497,46.6265,6962676.7645428,0
+MDLZ.US,D,20190424,000000,46.6265,46.9406,46.5613,46.6443,5267382.652567,0
+MDLZ.US,D,20190425,000000,46.2195,46.498,46.0793,46.3025,4863666.0381511,0
+MDLZ.US,D,20190426,000000,46.4131,46.5801,46.2057,46.5613,4681421.6022054,0
+MDLZ.US,D,20190429,000000,46.2195,46.8033,46.2195,46.7845,5240699.6478962,0
+MDLZ.US,D,20190430,000000,46.8121,47.0996,46.6542,47.0809,9160433.641472,0
+MDLZ.US,D,20190501,000000,48.1457,48.6731,47.3574,47.8108,14088008.897746,0
+MDLZ.US,D,20190502,000000,47.6815,48.0242,47.1964,47.6617,10508614.826661,0
+MDLZ.US,D,20190503,000000,47.8108,47.961,47.6212,47.9244,4772935.1155685,0
+MDLZ.US,D,20190506,000000,47.6527,47.8385,47.3574,47.7752,5642448.142678,0
+MDLZ.US,D,20190507,000000,47.5332,47.631,46.8121,47.2291,10613864.681175,0
+MDLZ.US,D,20190508,000000,47.0907,47.5155,46.8675,47.2291,6783335.912502,0
+MDLZ.US,D,20190509,000000,47.0996,47.7189,47.0631,47.5431,6615510.180173,0
+MDLZ.US,D,20190510,000000,47.2291,48.0617,47.0058,48.0242,6241032.8986564,0
+MDLZ.US,D,20190513,000000,47.5056,47.8296,47.3209,47.3969,6137824.0570965,0
+MDLZ.US,D,20190514,000000,47.4957,48.1733,47.4058,47.793,7268732.5289603,0
+MDLZ.US,D,20190515,000000,47.7001,48.2098,47.5155,47.9876,4690064.5226362,0
+MDLZ.US,D,20190516,000000,48.1457,49.0534,48.0242,48.8854,9484405.9764487,0
+MDLZ.US,D,20190517,000000,48.683,48.9052,48.2474,48.359,7513240.0088903,0
+MDLZ.US,D,20190520,000000,48.2829,48.6928,48.1822,48.4124,7039099.3358957,0
+MDLZ.US,D,20190521,000000,48.4874,48.5803,48.2474,48.3116,7271277.7207096,0
+MDLZ.US,D,20190522,000000,48.3116,48.436,47.9363,48.2276,6909107.2613503,0
+MDLZ.US,D,20190523,000000,47.9965,48.4676,47.7288,48.1822,6763027.0236837,0
+MDLZ.US,D,20190524,000000,48.3491,48.4973,48.2188,48.2652,4580625.327049,0
+MDLZ.US,D,20190528,000000,48.2829,48.3403,47.1164,47.1915,14327571.780817,0
+MDLZ.US,D,20190529,000000,47.1915,47.4907,46.8033,47.3673,8133380.9393812,0
+MDLZ.US,D,20190530,000000,47.4859,47.7288,47.2201,47.4513,6156169.8883166,0
+MDLZ.US,D,20190531,000000,47.3011,47.3011,46.8033,47.0809,7668501.7676283,0
+MDLZ.US,D,20190603,000000,47.2014,47.8385,47.1816,47.7387,7287588.613419,0
+MDLZ.US,D,20190604,000000,47.9313,48.2928,47.7664,48.2731,7741331.3057601,0
+MDLZ.US,D,20190605,000000,48.3778,49.1531,48.2474,49.0149,7198831.884914,0
+MDLZ.US,D,20190606,000000,49.091,49.5877,48.8954,49.4968,6100112.9005864,0
+MDLZ.US,D,20190607,000000,49.7478,50.2753,49.5808,50.0145,7176296.7126205,0
+MDLZ.US,D,20190610,000000,49.9492,50.2753,49.7646,50.1716,5819146.6118765,0
+MDLZ.US,D,20190611,000000,50.3473,50.3958,49.8119,49.9868,7041098.8401537,0
+MDLZ.US,D,20190612,000000,50.3286,50.6743,50.0342,50.5063,5490938.3650944,0
+MDLZ.US,D,20190613,000000,50.4787,50.7089,50.135,50.5992,5139250.3700834,0
+MDLZ.US,D,20190614,000000,50.6644,51.1257,50.5419,50.9686,5103139.829387,0
+MDLZ.US,D,20190617,000000,50.9213,50.9775,50.4224,50.6911,5433971.2232741,0
+MDLZ.US,D,20190618,000000,51.3865,51.3865,50.4412,50.5143,6189778.7707743,0
+MDLZ.US,D,20190619,000000,50.4885,51.0614,50.0905,50.9775,7734885.308995,0
+MDLZ.US,D,20190620,000000,51.3865,51.5257,50.9311,51.3489,7515380.2377518,0
+MDLZ.US,D,20190621,000000,51.3401,51.5801,50.9311,51.1543,12697196.256962,0
+MDLZ.US,D,20190624,000000,51.254,51.3865,50.9874,51.2304,5380267.0699214,0
+MDLZ.US,D,20190625,000000,51.1919,51.5168,51.183,51.3677,7601156.4394033,0
+MDLZ.US,D,20190626,000000,50.9499,51.1543,50.1716,50.4224,7766491.649973,0
+MDLZ.US,D,20190627,000000,50.4787,50.5626,50.2466,50.3473,4526299.5556636,0
+MDLZ.US,D,20190628,000000,50.3958,50.4224,49.9384,50.1428,9259701.1817274,0
+MDLZ.US,D,20190701,000000,50.5814,50.9627,50.2643,50.8965,7773110.7683726,0
+MDLZ.US,D,20190702,000000,51.0002,51.177,50.7483,51.1197,4028205.3278614,0
+MDLZ.US,D,20190703,000000,51.4734,51.9524,51.258,51.9188,4102077.6454289,0
+MDLZ.US,D,20190705,000000,51.5485,51.6512,51.0901,51.6314,3681264.5103014,0
+MDLZ.US,D,20190708,000000,51.6314,51.8764,51.2768,51.5761,4255795.4831576,0
+MDLZ.US,D,20190709,000000,51.4447,51.5939,51.2324,51.5218,4048226.6930294,0
+MDLZ.US,D,20190710,000000,51.6896,51.7707,51.3914,51.661,5709868.3890371,0
+MDLZ.US,D,20190711,000000,51.91,51.9386,50.618,50.8234,6614568.641459,0
+MDLZ.US,D,20190712,000000,50.9716,51.1375,50.6368,50.7395,4931514.5327641,0
+MDLZ.US,D,20190715,000000,50.776,51.0556,50.617,50.8876,4526943.4466551,0
+MDLZ.US,D,20190716,000000,50.7009,51.1099,50.4056,50.9528,7030448.3162072,0
+MDLZ.US,D,20190717,000000,50.9528,51.1622,50.8136,51.0644,5427312.620993,0
+MDLZ.US,D,20190718,000000,51.0466,51.4783,50.7849,51.3815,5784905.987314,0
+MDLZ.US,D,20190719,000000,51.6314,51.6314,51.0378,51.0644,5842855.1641371,0
+MDLZ.US,D,20190722,000000,51.1297,51.1455,50.5528,50.8323,4362509.2785106,0
+MDLZ.US,D,20190723,000000,50.9716,51.2966,50.613,50.9716,5973956.8369948,0
+MDLZ.US,D,20190724,000000,50.8698,51.0644,50.2288,50.6268,5972100.0821546,0
+MDLZ.US,D,20190725,000000,50.3019,50.8323,50.1893,50.617,3780475.3557525,0
+MDLZ.US,D,20190726,000000,50.6753,51.0822,50.5241,50.9904,3983829.4946269,0
+MDLZ.US,D,20190729,000000,50.9528,51.3953,50.9429,51.0378,5233249.3431697,0
+MDLZ.US,D,20190730,000000,51.1395,51.4161,50.9153,50.9904,5908055.2014644,0
+MDLZ.US,D,20190731,000000,51.1671,51.4003,49.1373,49.7626,11351006.476773,0
+MDLZ.US,D,20190801,000000,49.6687,51.1099,49.6687,49.893,9835629.2765461,0
+MDLZ.US,D,20190802,000000,49.735,50.2891,49.6025,50.0125,7124385.5324531,0
+MDLZ.US,D,20190805,000000,49.8555,50.1706,48.3393,48.5803,10199858.97219,0
+MDLZ.US,D,20190806,000000,48.6544,49.2874,48.3007,49.1462,8442346.3621469,0
+MDLZ.US,D,20190807,000000,48.9891,49.8831,48.3679,49.6964,7467386.0611157,0
+MDLZ.US,D,20190808,000000,50.3286,51.2146,49.8555,51.1197,8050837.3539807,0
+MDLZ.US,D,20190809,000000,51.1869,51.4348,50.5528,50.8787,6181729.120974,0
+MDLZ.US,D,20190812,000000,50.7009,50.9153,50.3197,50.4698,5933503.0693277,0
+MDLZ.US,D,20190813,000000,50.4599,51.1583,50.3562,50.7671,8789390.4452432,0
+MDLZ.US,D,20190814,000000,50.5528,50.6654,49.4001,49.493,9020199.0430894,0
+MDLZ.US,D,20190815,000000,49.6964,50.2466,49.4367,50.0323,5682568.8283699,0
+MDLZ.US,D,20190816,000000,50.2841,50.861,50.134,50.7395,5807108.0776324,0
+MDLZ.US,D,20190819,000000,50.9241,51.0644,50.6081,50.7572,5320835.7289293,0
+MDLZ.US,D,20190820,000000,50.4885,50.7009,50.1794,50.2288,4336821.4701364,0
+MDLZ.US,D,20190821,000000,50.6368,50.6368,50.2417,50.5143,3419399.3085973,0
+MDLZ.US,D,20190822,000000,50.6368,50.8136,50.3098,50.7099,4241180.3725404,0
+MDLZ.US,D,20190823,000000,50.6466,51.0002,49.6125,49.893,5957847.4133219,0
+MDLZ.US,D,20190826,000000,50.0974,50.6831,50.0026,50.6654,4918031.2934179,0
+MDLZ.US,D,20190827,000000,50.7009,50.9528,50.5429,50.6268,4957757.1402944,0
+MDLZ.US,D,20190828,000000,50.6831,51.0822,50.5241,51.0556,5350368.6599223,0
+MDLZ.US,D,20190829,000000,51.1671,51.5317,50.7099,51.425,4379717.1640163,0
+MDLZ.US,D,20190830,000000,51.7233,51.7519,51.2244,51.3717,4800459.4306384,0
+MDLZ.US,D,20190903,000000,51.0822,51.8279,50.9824,51.7618,3744132.9738029,0
+MDLZ.US,D,20190904,000000,51.9386,52.311,51.5663,52.2823,5716445.9987406,0
+MDLZ.US,D,20190905,000000,52.469,52.6459,52.148,52.2289,5376021.0340438,0
+MDLZ.US,D,20190906,000000,52.4325,52.7673,52.1717,52.6833,5310230.7633076,0
+MDLZ.US,D,20190909,000000,52.7574,52.7574,52.2922,52.543,6214789.2787188,0
+MDLZ.US,D,20190910,000000,52.1154,52.3574,50.1567,50.5429,9640459.4376322,0
+MDLZ.US,D,20190911,000000,50.5241,50.9479,50.2693,50.7099,5960332.8730452,0
+MDLZ.US,D,20190912,000000,51.0002,51.7084,50.8698,50.9904,5965491.0878273,0
+MDLZ.US,D,20190913,000000,50.6654,50.938,50.0421,50.3098,6646571.846067,0
+MDLZ.US,D,20190916,000000,50.134,50.5063,49.9137,50.2841,3795733.344954,0
+MDLZ.US,D,20190917,000000,49.9028,51.3163,49.7705,50.8876,7217864.1282287,0
+MDLZ.US,D,20190918,000000,50.8876,50.9399,50.1992,50.9054,8578986.9149011,0
+MDLZ.US,D,20190919,000000,51.0466,51.6798,50.7938,51.2047,5443333.9652378,0
+MDLZ.US,D,20190920,000000,51.1869,51.3351,50.7938,50.8422,12400945.656462,0
+MDLZ.US,D,20190923,000000,50.7572,51.2492,50.5726,50.8036,5236447.5375754,0
+MDLZ.US,D,20190924,000000,51.1671,51.7193,50.9153,51.2146,6825466.2265242,0
+MDLZ.US,D,20190925,000000,51.258,51.5485,51.0901,51.3449,4673847.7837982,0
+MDLZ.US,D,20190926,000000,51.6314,51.91,51.4092,51.8082,4625241.1007945,0
+MDLZ.US,D,20190927,000000,51.8477,52.0057,51.4526,51.7885,7057096.8990324,0
+MDLZ.US,D,20190930,000000,51.7795,52.1964,51.6551,51.7233,4784053.3716504,0
+MDLZ.US,D,20191001,000000,51.7331,51.9672,51.0605,51.0871,5801924.5526697,0
+MDLZ.US,D,20191002,000000,50.9765,51.0694,50.2831,50.4727,7177322.2811336,0
+MDLZ.US,D,20191003,000000,50.7039,51.2472,50.1903,50.9765,5606249.5225534,0
+MDLZ.US,D,20191004,000000,51.2215,52.4177,51.1671,52.3426,6369521.5484812,0
+MDLZ.US,D,20191007,000000,52.0611,52.1835,51.4072,51.4912,6560886.7610651,0
+MDLZ.US,D,20191008,000000,51.3519,51.6107,50.9864,51.015,5587285.1105223,0
+MDLZ.US,D,20191009,000000,51.4624,51.5475,50.8827,51.3795,3716597.5222535,0
+MDLZ.US,D,20191010,000000,51.2116,52.1174,51.2116,51.8082,4731894.1517142,0
+MDLZ.US,D,20191011,000000,52.0522,52.07,51.2372,51.255,5147085.3895532,0
+MDLZ.US,D,20191014,000000,51.1543,51.5751,50.6693,50.696,4902757.1057011,0
+MDLZ.US,D,20191015,000000,50.8827,51.0437,50.5005,50.5261,4115538.6118162,0
+MDLZ.US,D,20191016,000000,50.5005,50.8649,50.2763,50.7424,5326714.7776516,0
+MDLZ.US,D,20191017,000000,51.2215,51.2936,50.9015,51.0792,5050450.1080679,0
+MDLZ.US,D,20191018,000000,51.2116,51.3035,50.9203,50.938,5376936.25017,0
+MDLZ.US,D,20191021,000000,51.2314,51.255,50.0421,50.0905,6267743.2383221,0
+MDLZ.US,D,20191022,000000,50.0323,50.3493,48.9843,49.2846,8496566.8431814,0
+MDLZ.US,D,20191023,000000,49.1521,49.5088,49.089,49.2292,7066426.2315579,0
+MDLZ.US,D,20191024,000000,49.3398,49.6105,48.7047,49.5927,6008316.9256091,0
+MDLZ.US,D,20191025,000000,49.6401,49.6697,48.9477,49.3398,6378866.0671149,0
+MDLZ.US,D,20191028,000000,49.2292,49.5927,48.845,49.004,8299139.3361685,0
+MDLZ.US,D,20191029,000000,49.1433,49.6767,48.8816,49.3971,8691562.5480536,0
+MDLZ.US,D,20191030,000000,48.4044,49.4762,47.9293,48.6474,18528256.876995,0
+MDLZ.US,D,20191031,000000,48.845,49.4247,48.6109,49.0415,6176038.3799946,0
+MDLZ.US,D,20191101,000000,49.247,49.3971,48.5743,48.6474,5178438.6287264,0
+MDLZ.US,D,20191104,000000,48.7047,48.8252,48.1525,48.3778,6437554.301208,0
+MDLZ.US,D,20191105,000000,48.4993,48.5645,48.0795,48.3403,6147111.880926,0
+MDLZ.US,D,20191106,000000,48.5181,49.1334,48.4044,48.8252,5859166.0568465,0
+MDLZ.US,D,20191107,000000,48.7788,48.8816,48.2474,48.3778,7267996.5089119,0
+MDLZ.US,D,20191108,000000,48.4508,48.5793,48.1624,48.3689,3766092.0863885,0
+MDLZ.US,D,20191111,000000,48.2731,48.6109,48.2731,48.433,3750188.1813812,0
+MDLZ.US,D,20191112,000000,48.6672,48.7679,48.4696,48.6869,3790335.1896609,0
+MDLZ.US,D,20191113,000000,48.6958,49.3971,48.4696,49.2756,6358940.8806327,0
+MDLZ.US,D,20191114,000000,49.3122,49.49,49.1028,49.4623,5768306.5585471,0
+MDLZ.US,D,20191115,000000,49.6105,49.649,48.9763,49.3873,5411673.9666771,0
+MDLZ.US,D,20191118,000000,49.2095,49.9384,49.2095,49.6303,5403748.8429649,0
+MDLZ.US,D,20191119,000000,49.5848,49.7616,49.1521,49.2846,5091484.9974789,0
+MDLZ.US,D,20191120,000000,49.247,49.3586,48.7689,49.004,4686549.4447709,0
+MDLZ.US,D,20191121,000000,48.8648,48.9339,48.5743,48.6869,4115938.5126677,0
+MDLZ.US,D,20191122,000000,48.9112,48.9299,48.0883,48.433,4132085.3954077,0
+MDLZ.US,D,20191125,000000,48.4795,48.6919,48.3403,48.6573,6025471.1535322,0
+MDLZ.US,D,20191126,000000,48.7146,49.2292,48.5743,49.1995,8163536.500814,0
+MDLZ.US,D,20191127,000000,49.3032,49.5927,49.0326,49.3032,5573058.7642772,0
+MDLZ.US,D,20191129,000000,49.649,49.649,48.8351,49.1255,4732299.1146019,0
+MDLZ.US,D,20191202,000000,48.9941,49.4159,48.7333,49.4069,6590370.0841043,0
+MDLZ.US,D,20191203,000000,49.5848,49.6954,49.0692,49.6767,9419448.9168539,0
+MDLZ.US,D,20191204,000000,49.4425,49.976,49.3369,49.8732,5922448.5949007,0
+MDLZ.US,D,20191205,000000,49.9295,50.368,49.7527,50.3118,5728367.0937474,0
+MDLZ.US,D,20191206,000000,50.3977,50.6022,50.21,50.3394,5398048.9903204,0
+MDLZ.US,D,20191209,000000,50.3493,50.78,50.3493,50.6506,6338191.594674,0
+MDLZ.US,D,20191210,000000,50.7888,50.9203,50.5083,50.5459,4554064.8236517,0
+MDLZ.US,D,20191211,000000,50.696,50.7523,50.3009,50.4244,5612030.3677753,0
+MDLZ.US,D,20191212,000000,50.3305,50.3878,49.3122,49.5364,8616259.6990853,0
+MDLZ.US,D,20191213,000000,49.4247,50.0323,49.1521,49.7794,6904940.1932358,0
+MDLZ.US,D,20191216,000000,50.0026,50.2575,49.8831,50.2199,7155699.2877448,0
+MDLZ.US,D,20191217,000000,50.1716,50.621,50.0609,50.5755,7609133.1958838,0
+MDLZ.US,D,20191218,000000,50.8649,51.2472,50.8649,50.9864,7421195.9941444,0
+MDLZ.US,D,20191219,000000,51.2116,51.6986,51.015,51.5653,7040202.8597647,0
+MDLZ.US,D,20191220,000000,51.5297,51.9198,51.423,51.7983,13330773.856066,0
+MDLZ.US,D,20191223,000000,51.8665,51.8764,51.0871,51.1741,7672130.2351021,0
+MDLZ.US,D,20191224,000000,51.3707,51.5929,51.1839,51.4151,1961226.1534797,0
+MDLZ.US,D,20191226,000000,51.3983,51.4951,51.1642,51.2837,3813385.6772289,0
+MDLZ.US,D,20191227,000000,51.3617,51.7331,51.2372,51.6886,4523432.4184187,0
+MDLZ.US,D,20191230,000000,51.6156,51.7569,51.2818,51.6936,3302837.8282225,0
+MDLZ.US,D,20191231,000000,51.7381,51.824,51.4664,51.7657,5362027.5414593,0
+MDLZ.US,D,20200102,000000,51.7479,52.0225,50.856,51.0624,7738376.0890871,0
+MDLZ.US,D,20200103,000000,50.7523,51.2867,50.7137,50.9775,7226375.435721,0
+MDLZ.US,D,20200106,000000,51.1177,51.2037,50.611,50.8925,6284356.8407901,0
+MDLZ.US,D,20200107,000000,50.7988,50.8284,50.3473,50.6773,7146263.6524612,0
+MDLZ.US,D,20200108,000000,50.78,51.1474,50.6683,50.7988,5783358.0166758,0
+MDLZ.US,D,20200109,000000,50.8372,51.1029,50.6861,50.9301,6015726.7340468,0
+MDLZ.US,D,20200110,000000,51.1948,51.2037,50.8837,50.9874,4935900.2808378,0
+MDLZ.US,D,20200113,000000,51.0881,51.3262,51.0496,51.3064,8010610.3655308,0
+MDLZ.US,D,20200114,000000,51.3449,51.3775,50.7888,50.9301,6367137.3294798,0
+MDLZ.US,D,20200115,000000,51.2492,51.6738,51.0446,51.4467,6045273.8387409,0
+MDLZ.US,D,20200116,000000,51.5336,52.0127,51.4951,51.8724,5832596.4417843,0
+MDLZ.US,D,20200117,000000,51.824,52.0502,51.7124,51.8438,9933839.8636646,0
+MDLZ.US,D,20200121,000000,51.6551,52.4809,51.5425,52.2003,9738349.0916621,0
+MDLZ.US,D,20200122,000000,52.388,52.5757,52.1046,52.1233,4793613.5330219,0
+MDLZ.US,D,20200123,000000,52.0225,52.302,51.7855,52.1046,6954880.2165474,0
+MDLZ.US,D,20200124,000000,52.1915,52.388,51.5603,51.7756,6295018.5012161,0
+MDLZ.US,D,20200127,000000,51.5691,51.8339,51.3015,51.4013,5961503.2157907,0
+MDLZ.US,D,20200128,000000,51.2768,51.8092,51.2768,51.5514,7901334.1675059,0
+MDLZ.US,D,20200129,000000,51.5791,51.6936,51.2234,51.2768,5930611.6343095,0
+MDLZ.US,D,20200130,000000,52.6507,55.3848,52.5006,55.2643,19456351.835438,0
+MDLZ.US,D,20200131,000000,54.9532,55.855,53.7175,53.9289,14970690.305556,0
+MDLZ.US,D,20200203,000000,54.3141,54.3625,53.6889,54.0889,8178286.2615913,0
+MDLZ.US,D,20200204,000000,54.4257,54.5116,53.8676,53.9763,7694675.5314678,0
+MDLZ.US,D,20200205,000000,54.2854,54.6806,54.0612,54.4356,8117553.9773226,0
+MDLZ.US,D,20200206,000000,54.0702,54.9996,54.0415,54.9078,5512536.0483028,0
+MDLZ.US,D,20200207,000000,54.9621,55.6585,54.8593,55.132,6322212.7715325,0
+MDLZ.US,D,20200210,000000,54.9532,55.5548,54.888,55.4233,5917879.6011202,0
+MDLZ.US,D,20200211,000000,55.4707,55.6022,55.1883,55.3286,4731215.8388774,0
+MDLZ.US,D,20200212,000000,55.5261,55.9498,54.7981,55.4046,7492032.1024614,0
+MDLZ.US,D,20200213,000000,55.3848,55.5073,55.0233,55.4807,6247751.2329635,0
+MDLZ.US,D,20200214,000000,55.612,56.1375,55.3098,56.0911,5276356.6301585,0
+MDLZ.US,D,20200218,000000,55.4135,56.2886,55.3947,56.0723,7418960.5990042,0
+MDLZ.US,D,20200219,000000,56.2501,56.3538,55.6723,55.7345,5796995.1419192,0
+MDLZ.US,D,20200220,000000,55.3848,55.771,55.0045,55.4895,5329417.904927,0
+MDLZ.US,D,20200221,000000,55.3098,55.6397,55.123,55.2159,6074391.682774,0
+MDLZ.US,D,20200224,000000,54.7468,55.1883,54.1452,54.2667,6631071.8915401,0
+MDLZ.US,D,20200225,000000,54.248,54.7655,53.4498,53.5911,8125151.0810959,0
+MDLZ.US,D,20200226,000000,53.8726,54.5068,53.3836,53.44,10370784.695423,0
+MDLZ.US,D,20200227,000000,53.195,53.7787,51.1474,51.1859,15003410.294475,0
+MDLZ.US,D,20200228,000000,49.972,50.1142,48.4578,49.6243,15371897.162475,0
+MDLZ.US,D,20200302,000000,49.4643,52.2833,49.3329,52.2537,13036720.179234,0
+MDLZ.US,D,20200303,000000,52.0759,53.4775,51.1177,51.4951,13840635.292978,0
+MDLZ.US,D,20200304,000000,52.2734,54.6341,52.1529,54.5216,13605512.82797,0
+MDLZ.US,D,20200305,000000,53.4034,53.8528,52.7071,53.44,11190067.13835,0
+MDLZ.US,D,20200306,000000,51.1948,52.6132,51.026,52.312,10407138.213853,0
+MDLZ.US,D,20200309,000000,49.3893,51.5603,48.9388,50.696,16614487.311917,0
+MDLZ.US,D,20200310,000000,51.6838,52.1529,49.1827,51.6057,17813684.675535,0
+MDLZ.US,D,20200311,000000,50.1972,50.4609,48.3175,49.1927,15943221.841669,0
+MDLZ.US,D,20200312,000000,46.269,47.4809,43.7699,44.6529,16527002.16688,0
+MDLZ.US,D,20200313,000000,46.6542,47.876,44.3705,47.8572,16038951.018693,0
+MDLZ.US,D,20200316,000000,43.6198,44.5394,42.0493,42.3871,13490950.851854,0
+MDLZ.US,D,20200317,000000,43.0923,46.7252,42.0394,45.8817,16118786.414781,0
+MDLZ.US,D,20200318,000000,42.641,45.2259,40.5933,43.7502,16296439.583988,0
+MDLZ.US,D,20200319,000000,44.09,44.4455,40.5933,42.7357,16166830.199371,0
+MDLZ.US,D,20200320,000000,43.2879,43.4322,40.2733,40.7139,17285708.236248,0
+MDLZ.US,D,20200323,000000,40.7139,42.313,38.7117,39.4071,14328752.247635,0
+MDLZ.US,D,20200324,000000,41.428,44.4129,40.3652,43.8529,13274725.980001,0
+MDLZ.US,D,20200325,000000,43.6652,44.8871,43.0558,43.3363,13214587.978771,0
+MDLZ.US,D,20200326,000000,43.3363,46.2778,43.2346,45.9587,12337454.562522,0
+MDLZ.US,D,20200327,000000,44.567,46.3064,44.2865,45.0096,8782602.254838,0
+MDLZ.US,D,20200330,000000,46.1495,48.6069,45.5814,48.3432,8838427.4013152,0
+MDLZ.US,D,20200331,000000,48.6069,48.6247,47.2073,47.3486,9782088.1207557,0
+MDLZ.US,D,20200401,000000,45.7425,47.1737,45.383,46.027,9592151.4147582,0
+MDLZ.US,D,20200402,000000,45.62,47.9175,45.4314,47.634,7211623.6501293,0
+MDLZ.US,D,20200403,000000,47.6142,48.3521,47.1124,48.0212,8237590.0392737,0
+MDLZ.US,D,20200406,000000,50.0056,50.0056,48.7116,49.1927,9970337.1439188,0
+MDLZ.US,D,20200407,000000,50.0451,50.3464,48.597,48.9743,10145675.950222,0
+MDLZ.US,D,20200408,000000,49.1837,49.3823,48.3709,48.9645,6156501.9578846,0
+MDLZ.US,D,20200409,000000,48.9645,50.6782,48.8816,49.486,8450702.7713346,0
+MDLZ.US,D,20200413,000000,49.5246,49.6559,48.5803,49.1837,5709977.7290168,0
+MDLZ.US,D,20200414,000000,50.1666,51.6324,49.7566,51.5395,7303285.9873535,0
+MDLZ.US,D,20200415,000000,50.9321,51.0278,50.4895,50.782,7758699.1516064,0
+MDLZ.US,D,20200416,000000,50.9321,51.4151,50.3948,50.5163,7555504.9730726,0
+MDLZ.US,D,20200417,000000,51.1889,51.5297,49.9038,50.5646,11284895.272949,0
+MDLZ.US,D,20200420,000000,50.1854,51.4764,49.9828,50.5745,7446798.7603121,0
+MDLZ.US,D,20200421,000000,49.6658,50.0885,48.2198,48.2948,8642187.4479704,0
+MDLZ.US,D,20200422,000000,48.8528,49.7428,48.446,49.3734,6020114.5069351,0
+MDLZ.US,D,20200423,000000,49.0613,49.7388,48.3807,48.5319,10345320.629045,0
+MDLZ.US,D,20200424,000000,48.6247,48.8094,48.1723,48.6069,6624204.733372,0
+MDLZ.US,D,20200427,000000,48.8726,48.9843,48.201,48.6731,8476766.1827871,0
+MDLZ.US,D,20200428,000000,49.2223,49.486,48.0873,48.3807,9380471.2389126,0
+MDLZ.US,D,20200429,000000,48.8144,48.8331,47.2557,48.2662,10337946.25486,0
+MDLZ.US,D,20200430,000000,47.7752,48.7867,47.0275,48.6346,14112537.499855,0
+MDLZ.US,D,20200501,000000,48.3521,48.8816,47.6903,47.9353,7470312.9303866,0
+MDLZ.US,D,20200504,000000,47.9926,48.0014,47.0177,47.3308,7252498.5791995,0
+MDLZ.US,D,20200505,000000,47.473,48.1012,47.2171,47.5777,5522446.5025721,0
+MDLZ.US,D,20200506,000000,47.9926,48.2108,47.3534,47.4068,6616756.4534599,0
+MDLZ.US,D,20200507,000000,47.8602,47.8889,47.2171,47.4256,6344187.0702265,0
+MDLZ.US,D,20200508,000000,48.1911,48.3135,47.7179,48.1249,6183623.3348813,0
+MDLZ.US,D,20200511,000000,47.8316,48.8528,47.8316,48.0212,5637044.9253487,0
+MDLZ.US,D,20200512,000000,48.0873,48.4232,47.6517,47.6517,4732965.2785522,0
+MDLZ.US,D,20200513,000000,47.794,47.8414,46.5376,46.8576,4833123.7371606,0
+MDLZ.US,D,20200514,000000,47.0473,47.0957,46.1099,46.8191,5445745.5192341,0
+MDLZ.US,D,20200515,000000,46.8013,47.548,46.5741,47.2369,6387450.267927,0
+MDLZ.US,D,20200518,000000,47.9708,48.6346,46.9989,48.1911,9002022.2838748,0
+MDLZ.US,D,20200519,000000,48.2198,48.4933,47.1322,47.1688,5965370.6113682,0
+MDLZ.US,D,20200520,000000,47.312,47.5628,46.9426,47.0374,7247004.2452206,0
+MDLZ.US,D,20200521,000000,46.906,47.1885,46.4319,46.5939,6181376.8032617,0
+MDLZ.US,D,20200522,000000,46.3579,47.0374,46.3045,46.99,4485541.0534236,0
+MDLZ.US,D,20200526,000000,47.4256,47.7278,46.6878,46.8872,7803721.913054,0
+MDLZ.US,D,20200527,000000,47.0571,47.7091,46.7174,47.6044,9645877.8410697,0
+MDLZ.US,D,20200528,000000,48.0587,48.7116,47.5194,48.6069,7220468.0395967,0
+MDLZ.US,D,20200529,000000,48.7669,49.4435,48.1249,49.2786,8834958.8941819,0
+MDLZ.US,D,20200601,000000,49.1927,49.7646,48.9991,49.4021,4684178.3870635,0
+MDLZ.US,D,20200602,000000,49.3062,49.5146,48.8045,49.3734,8432187.8681089,0
+MDLZ.US,D,20200603,000000,49.647,49.6846,49.1176,49.2509,5253793.1104629,0
+MDLZ.US,D,20200604,000000,49.1354,49.733,48.446,48.4933,7987498.1211224,0
+MDLZ.US,D,20200605,000000,48.7768,49.7606,48.5032,49.6658,16421422.267613,0
+MDLZ.US,D,20200608,000000,49.5176,50.7197,49.32,50.6871,9666095.6132382,0
+MDLZ.US,D,20200609,000000,50.6012,50.6308,49.7784,50.0639,5427160.7599102,0
+MDLZ.US,D,20200610,000000,50.0915,50.621,49.8179,50.215,6539682.904265,0
+MDLZ.US,D,20200611,000000,49.7428,49.8841,47.7377,47.7752,9180200.892428,0
+MDLZ.US,D,20200612,000000,48.6928,48.8144,47.5105,47.9649,6357716.8803047,0
+MDLZ.US,D,20200615,000000,47.9926,48.4736,47.2883,48.4282,5456673.4427588,0
+MDLZ.US,D,20200616,000000,49.8179,49.9394,48.8528,49.7142,8845466.6687106,0
+MDLZ.US,D,20200617,000000,49.5818,50.37,49.5433,49.8357,5614079.4799871,0
+MDLZ.US,D,20200618,000000,49.5146,50.2525,49.5146,50.1952,6844201.8345237,0
+MDLZ.US,D,20200619,000000,50.772,50.8491,49.5423,49.6944,9485738.3043492,0
+MDLZ.US,D,20200622,000000,49.4485,49.7378,49.081,49.4959,3834785.9410295,0
+MDLZ.US,D,20200623,000000,49.733,49.733,48.9991,49.091,3930996.0114828,0
+MDLZ.US,D,20200624,000000,48.7946,48.7946,47.558,47.8789,6465282.1101291,0
+MDLZ.US,D,20200625,000000,47.8216,48.1812,47.3406,48.0587,5246371.1531385,0
+MDLZ.US,D,20200626,000000,47.9451,48.3709,47.1984,47.3486,10988871.451667,0
+MDLZ.US,D,20200629,000000,47.9639,48.2286,47.5441,48.0963,4675728.8364116,0
+MDLZ.US,D,20200630,000000,48.0864,48.7097,48.0577,48.6188,6467222.8947684,0
+MDLZ.US,D,20200701,000000,48.5535,48.8084,48.3867,48.5723,5350223.88569,0
+MDLZ.US,D,20200702,000000,48.6564,49.4939,48.6564,48.9595,5814978.5313548,0
+MDLZ.US,D,20200706,000000,49.1799,49.5226,48.686,49.086,4571052.0043837,0
+MDLZ.US,D,20200707,000000,48.837,49.1985,48.7709,48.9695,5210582.5579378,0
+MDLZ.US,D,20200708,000000,48.847,48.9595,48.4005,48.7245,4081968.2008328,0
+MDLZ.US,D,20200709,000000,48.6188,48.686,47.5441,47.792,5339200.7958866,0
+MDLZ.US,D,20200710,000000,48.1151,48.9891,47.8394,48.9151,5464319.1420785,0
+MDLZ.US,D,20200713,000000,49.4179,49.6371,48.9793,49.1136,6239386.7245179,0
+MDLZ.US,D,20200714,000000,48.7807,50.4204,48.7807,50.2545,7264926.8902231,0
+MDLZ.US,D,20200715,000000,50.7296,50.9093,49.7883,49.9888,9793294.4562657,0
+MDLZ.US,D,20200716,000000,49.9888,50.8166,49.9324,50.4352,5611979.7474144,0
+MDLZ.US,D,20200717,000000,50.8066,51.667,50.5291,51.4141,5964976.78496,0
+MDLZ.US,D,20200720,000000,51.3489,51.4141,50.6407,50.7968,5294565.7864041,0
+MDLZ.US,D,20200721,000000,50.8284,52.1084,50.8166,51.3865,5833978.3776386,0
+MDLZ.US,D,20200722,000000,51.4428,51.9663,51.178,51.8724,5103925.4573891,0
+MDLZ.US,D,20200723,000000,52.2428,52.47,51.8852,52.1855,5502834.1499208,0
+MDLZ.US,D,20200724,000000,52.632,52.8977,51.8626,52.1757,5738717.9451571,0
+MDLZ.US,D,20200727,000000,52.1569,52.8977,51.8724,52.8503,5299874.8498619,0
+MDLZ.US,D,20200728,000000,52.8226,53.2503,52.7367,52.9748,6692931.9974512,0
+MDLZ.US,D,20200729,000000,54.4435,54.8663,53.1742,54.001,9806114.5688832,0
+MDLZ.US,D,20200730,000000,53.3926,53.6108,52.9609,53.03,8305455.7448095,0
+MDLZ.US,D,20200731,000000,52.6695,52.9461,51.8852,52.7654,7828301.1355231,0
+MDLZ.US,D,20200803,000000,52.8691,53.2068,52.6409,52.7654,4541570.7061589,0
+MDLZ.US,D,20200804,000000,52.6132,53.0972,52.2695,52.8503,4960686.0343797,0
+MDLZ.US,D,20200805,000000,52.6507,52.956,52.39,52.4413,4826247.4673273,0
+MDLZ.US,D,20200806,000000,51.7272,52.8038,51.7272,52.7654,6360335.9777809,0
+MDLZ.US,D,20200807,000000,52.7367,52.956,52.5658,52.8691,5458385.4233665,0
+MDLZ.US,D,20200810,000000,52.7268,52.9638,52.5036,52.7654,4680498.2868215,0
+MDLZ.US,D,20200811,000000,52.9648,53.1456,52.3514,52.4888,4997489.0616141,0
+MDLZ.US,D,20200812,000000,52.3466,53.6394,52.3278,53.2779,7147773.1516252,0
+MDLZ.US,D,20200813,000000,53.431,53.5832,53.1169,53.2602,3923694.5306175,0
+MDLZ.US,D,20200814,000000,53.3363,53.6494,53.1269,53.3629,4137222.3496382,0
+MDLZ.US,D,20200817,000000,53.2404,53.9012,53.1121,53.7441,5107475.9695071,0
+MDLZ.US,D,20200818,000000,53.8015,54.5245,53.6543,54.4574,7443153.0819156,0
+MDLZ.US,D,20200819,000000,54.3635,54.5146,53.8775,53.9733,7815738.1743393,0
+MDLZ.US,D,20200820,000000,53.6306,54.4574,53.4893,54.4287,5402260.6043525,0
+MDLZ.US,D,20200821,000000,54.2292,54.891,54.2292,54.647,6742338.4821581,0
+MDLZ.US,D,20200824,000000,54.6193,55.1518,54.5719,55.133,4670425.847397,0
+MDLZ.US,D,20200825,000000,55.1596,55.3789,54.8001,55.0471,5028557.8143587,0
+MDLZ.US,D,20200826,000000,55.0075,55.532,54.7152,55.4935,5045909.4616896,0
+MDLZ.US,D,20200827,000000,55.7602,55.9784,55.208,55.2762,4704208.8638965,0
+MDLZ.US,D,20200828,000000,55.1518,55.4895,54.6855,55.4471,4064602.3798009,0
+MDLZ.US,D,20200831,000000,55.3414,55.9133,55.1794,55.5508,6585264.5144977,0
+MDLZ.US,D,20200901,000000,55.532,55.5596,54.7645,55.3414,5632791.8026207,0
+MDLZ.US,D,20200902,000000,55.3127,56.3399,55.1596,56.1127,5569639.8650978,0
+MDLZ.US,D,20200903,000000,56.1305,56.7874,54.5995,54.9887,9589511.0567303,0
+MDLZ.US,D,20200904,000000,55.4817,55.4817,54.2766,55.0371,9325332.5045302,0
+MDLZ.US,D,20200908,000000,54.5443,55.0371,53.3629,53.6208,8896421.1240558,0
+MDLZ.US,D,20200909,000000,53.9151,55.1498,53.7541,54.6756,7466659.1527323,0
+MDLZ.US,D,20200910,000000,54.4386,55.124,54.077,54.2964,7068282.9863979,0
+MDLZ.US,D,20200911,000000,54.486,54.9058,54.1156,54.725,6679283.7357284,0
+MDLZ.US,D,20200914,000000,54.8564,55.4569,54.6045,55.1596,4850200.0097277,0
+MDLZ.US,D,20200915,000000,55.3888,55.4569,55.0717,55.2377,5506914.1510143,0
+MDLZ.US,D,20200916,000000,55.3888,55.7898,55.0519,55.124,5970197.7689897,0
+MDLZ.US,D,20200917,000000,54.6193,54.8267,53.8775,54.4001,8866157.2350506,0
+MDLZ.US,D,20200918,000000,54.4198,54.6421,53.3728,53.7441,11003494.661542,0
+MDLZ.US,D,20200921,000000,53.2879,53.3926,52.5272,53.1071,6714766.583949,0
+MDLZ.US,D,20200922,000000,53.0399,53.5347,52.8127,53.0695,9335381.6585885,0
+MDLZ.US,D,20200923,000000,52.8611,53.431,52.0393,52.1272,7402054.4108498,0
+MDLZ.US,D,20200924,000000,52.1371,53.1832,51.8043,52.8789,6555704.2485098,0
+MDLZ.US,D,20200925,000000,52.3514,53.4785,52.2695,53.3974,4987918.7761705,0
+MDLZ.US,D,20200928,000000,54.1629,54.5541,53.7245,54.2094,5760366.2487265,0
+MDLZ.US,D,20200929,000000,54.5689,54.5877,53.833,54.005,6643703.6964148,0
+MDLZ.US,D,20200930,000000,54.1096,55.1991,53.9477,54.9334,6411667.0486116,0
+MDLZ.US,D,20201001,000000,55.1053,55.4204,54.6539,55.372,6144569.7263984,0
+MDLZ.US,D,20201002,000000,54.9236,55.2485,54.086,54.3695,6482601.3604289,0
+MDLZ.US,D,20201005,000000,54.4544,54.6361,54.2143,54.5779,5380747.9633505,0
+MDLZ.US,D,20201006,000000,54.5689,54.6934,53.4696,53.6326,5245133.9915166,0
+MDLZ.US,D,20201007,000000,53.6889,53.9477,53.2286,53.7264,4988687.19325,0
+MDLZ.US,D,20201008,000000,54.005,54.2598,53.7659,54.0237,4688547.9366218,0
+MDLZ.US,D,20201009,000000,54.4247,54.9601,54.1917,54.7883,4720510.6449409,0
+MDLZ.US,D,20201012,000000,55.1053,56.4773,55.0954,56.0802,8715930.1774139,0
+MDLZ.US,D,20201013,000000,56.3371,56.4338,55.9646,56.3183,5590804.2380164,0
+MDLZ.US,D,20201014,000000,56.0901,56.5187,55.5626,56.017,5366016.4259031,0
+MDLZ.US,D,20201015,000000,55.2683,55.9271,55.1053,55.7838,6081684.0519743,0
+MDLZ.US,D,20201016,000000,56.013,56.1267,55.2969,55.4303,6141719.8000762,0
+MDLZ.US,D,20201019,000000,55.4401,55.7542,54.5314,54.6638,4121286.0475999,0
+MDLZ.US,D,20201020,000000,55.0075,55.0905,54.3112,54.483,4321130.1706451,0
+MDLZ.US,D,20201021,000000,54.1778,54.7368,54.1591,54.3299,4305865.0945932,0
+MDLZ.US,D,20201022,000000,54.3398,54.4159,53.7758,54.3299,3690491.5896977,0
+MDLZ.US,D,20201023,000000,54.7517,54.7833,53.9961,54.1294,4123162.0381772,0
+MDLZ.US,D,20201026,000000,53.6987,53.7087,52.389,52.8098,7303559.3373028,0
+MDLZ.US,D,20201027,000000,52.713,53.3165,52.5234,52.6004,4604731.7553467,0
+MDLZ.US,D,20201028,000000,51.9,52.1983,50.7483,50.8214,6577210.8150685,0
+MDLZ.US,D,20201029,000000,50.8116,51.422,50.209,50.86,6224679.4848438,0
+MDLZ.US,D,20201030,000000,50.7049,51.1652,50.2565,50.7918,6875432.5724233,0
+MDLZ.US,D,20201102,000000,51.5761,52.2073,51.2502,51.9583,6319852.8503044,0
+MDLZ.US,D,20201103,000000,51.663,53.0577,51.6334,52.0364,7530780.9763711,0
+MDLZ.US,D,20201104,000000,53.1732,53.3629,52.2734,52.5322,8776494.4020843,0
+MDLZ.US,D,20201105,000000,53.1259,53.6464,52.949,53.201,6007999.0297423,0
+MDLZ.US,D,20201106,000000,53.4114,53.9081,53.1822,53.3926,4735310.013672,0
+MDLZ.US,D,20201109,000000,55.2189,55.6871,53.431,53.4696,8652987.8081855,0
+MDLZ.US,D,20201110,000000,52.9916,54.8455,52.6468,54.5877,7790891.6763643,0
+MDLZ.US,D,20201111,000000,54.6934,55.5488,54.5413,55.209,6136380.3644018,0
+MDLZ.US,D,20201112,000000,55.2683,55.2683,54.5018,54.9512,4069151.125437,0
+MDLZ.US,D,20201113,000000,54.9986,55.5824,54.8257,55.5152,4919660.2566337,0
+MDLZ.US,D,20201116,000000,55.7444,56.1267,55.4303,56.1099,5248605.5358715,0
+MDLZ.US,D,20201117,000000,55.7069,56.3667,55.6397,55.9745,4888720.079606,0
+MDLZ.US,D,20201118,000000,56.1553,56.4388,55.2189,55.2287,5207025.9713765,0
+MDLZ.US,D,20201119,000000,54.9986,55.124,54.4346,55.0767,6561391.9522676,0
+MDLZ.US,D,20201120,000000,54.9048,55.2485,54.4732,54.6361,5108154.2823439,0
+MDLZ.US,D,20201123,000000,54.5967,54.9887,54.3793,54.8357,5160903.7356889,0
+MDLZ.US,D,20201124,000000,54.9887,55.4865,54.8406,55.2871,9518371.2262476,0
+MDLZ.US,D,20201125,000000,55.4589,55.5438,54.9562,54.97,4426551.1219791,0
+MDLZ.US,D,20201127,000000,55.1053,55.2871,54.7883,54.9423,2765365.00922,0
+MDLZ.US,D,20201130,000000,54.7418,54.9887,54.3961,54.9334,8010921.1745471,0
+MDLZ.US,D,20201201,000000,55.2584,56.1177,54.97,55.8985,7724991.0532412,0
+MDLZ.US,D,20201202,000000,55.7838,56.175,55.2871,55.5922,5286597.1291813,0
+MDLZ.US,D,20201203,000000,55.7069,56.2036,55.6772,55.9932,8131747.9265365,0
+MDLZ.US,D,20201204,000000,56.1553,56.5237,56.0555,56.4427,5631755.0976282,0
+MDLZ.US,D,20201207,000000,56.3351,56.4002,55.5824,55.8501,5056257.2758776,0
+MDLZ.US,D,20201208,000000,55.7069,56.0318,55.4865,55.7365,5554222.927963,0
+MDLZ.US,D,20201209,000000,55.6298,55.6969,54.9048,55.1902,9066985.417913,0
+MDLZ.US,D,20201210,000000,55.4678,55.535,54.5779,54.6736,9051054.1779107,0
+MDLZ.US,D,20201211,000000,54.3299,55.0954,54.1995,54.885,5221435.5633283,0
+MDLZ.US,D,20201214,000000,54.8554,55.4006,54.7517,54.7783,5443006.9577059,0
+MDLZ.US,D,20201215,000000,54.8257,55.124,54.6687,54.9334,5716732.5099837,0
+MDLZ.US,D,20201216,000000,54.9423,55.2683,54.5877,54.6934,5989643.0744499,0
+MDLZ.US,D,20201217,000000,54.7329,55.5488,54.5967,55.3908,8169334.5569587,0
+MDLZ.US,D,20201218,000000,55.5725,55.8501,55.3048,55.7642,11059525.326684,0
+MDLZ.US,D,20201221,000000,54.8079,55.2821,54.5512,55.1518,6261863.1771926,0
+MDLZ.US,D,20201222,000000,54.9404,55.124,54.4732,54.6539,5111075.0771715,0
+MDLZ.US,D,20201223,000000,54.9986,55.1991,54.8169,54.8357,4469239.2723791,0
+MDLZ.US,D,20201224,000000,54.9048,55.3286,54.8079,55.3137,2455362.8814619,0
+MDLZ.US,D,20201228,000000,55.6022,56.013,55.4006,55.7167,3656806.7766986,0
+MDLZ.US,D,20201229,000000,55.9646,56.3755,55.7542,55.8885,4684791.9058384,0
+MDLZ.US,D,20201230,000000,55.8264,56.1147,55.6723,55.7582,4670860.1700941,0
+MDLZ.US,D,20201231,000000,55.855,56.2689,55.3828,56.2106,5535491.3695923,0
+MDLZ.US,D,20210104,000000,56.2304,57.6813,55.1162,55.6811,9556510.6310114,0
+MDLZ.US,D,20210105,000000,55.6535,55.8737,55.1063,55.7394,5640018.3653518,0
+MDLZ.US,D,20210106,000000,55.7483,56.0713,55.4323,55.6337,7971237.8487739,0
+MDLZ.US,D,20210107,000000,55.4895,56.096,55.134,55.528,8934506.8712371,0
+MDLZ.US,D,20210108,000000,55.1527,56.018,55.1162,55.9409,6909764.3136355,0
+MDLZ.US,D,20210111,000000,55.9133,55.9696,54.8544,54.884,7033826.7190978,0
+MDLZ.US,D,20210112,000000,55.134,55.3068,54.567,55.1063,7750461.1940633,0
+MDLZ.US,D,20210113,000000,54.884,55.4984,54.8119,55.1527,7569072.2422179,0
+MDLZ.US,D,20210114,000000,55.2001,55.4757,54.7873,55.0964,7619650.0820775,0
+MDLZ.US,D,20210115,000000,55.0173,55.2742,54.4988,55.0075,7708266.0859791,0
+MDLZ.US,D,20210119,000000,55.2693,55.4707,54.8159,54.9334,6940297.5029612,0
+MDLZ.US,D,20210120,000000,54.9334,55.125,54.4317,54.8939,5387395.4291522,0
+MDLZ.US,D,20210121,000000,54.721,54.7971,53.7886,53.9517,7217580.6542074,0
+MDLZ.US,D,20210122,000000,53.9032,54.3931,53.759,54.076,6492825.6609361,0
+MDLZ.US,D,20210125,000000,53.8262,54.8445,53.6296,54.6717,7685724.8392424,0
+MDLZ.US,D,20210126,000000,54.5957,55.4895,54.3931,55.364,4951122.8357866,0
+MDLZ.US,D,20210127,000000,54.7873,55.7394,54.1096,54.24,7887812.4566855,0
+MDLZ.US,D,20210128,000000,54.4129,55.3592,54.2124,54.9136,7825109.0155608,0
+MDLZ.US,D,20210129,000000,52.9224,54.643,52.8355,53.2977,14834237.048137,0
+MDLZ.US,D,20210201,000000,53.4607,53.7886,52.952,53.115,9224659.7430545,0
+MDLZ.US,D,20210202,000000,53.4607,54.5759,53.0567,53.9911,7675176.5684249,0
+MDLZ.US,D,20210203,000000,53.682,53.7787,53.0567,53.1446,7887879.2755619,0
+MDLZ.US,D,20210204,000000,53.1732,54.1393,53.0469,53.836,7474397.9935163,0
+MDLZ.US,D,20210205,000000,53.8844,54.3556,53.7787,54.0376,5161085.9689883,0
+MDLZ.US,D,20210208,000000,53.9417,54.2588,53.6198,53.8548,5650939.2020258,0
+MDLZ.US,D,20210209,000000,54.0573,54.0662,53.2691,53.355,9918316.6237717,0
+MDLZ.US,D,20210210,000000,53.682,53.7787,52.8553,53.115,13392905.287112,0
+MDLZ.US,D,20210211,000000,52.9816,53.596,52.9224,53.5289,7788067.0602226,0
+MDLZ.US,D,20210212,000000,53.4706,53.5377,52.8503,53.0567,8160600.5198782,0
+MDLZ.US,D,20210216,000000,53.0192,53.1446,52.5866,52.7594,7921348.4458233,0
+MDLZ.US,D,20210217,000000,52.6823,52.9422,52.5095,52.7989,9766045.5159593,0
+MDLZ.US,D,20210218,000000,52.547,54.1096,52.547,53.9615,9882235.4428847,0
+MDLZ.US,D,20210219,000000,53.8074,53.9517,52.1292,52.2112,7356176.165302,0
+MDLZ.US,D,20210222,000000,52.1539,52.4335,51.7785,52.2211,7458732.0042055,0
+MDLZ.US,D,20210223,000000,52.3939,53.1862,52.3366,52.6823,9348820.352017,0
+MDLZ.US,D,20210224,000000,52.4335,52.6527,52.0759,52.2309,7407396.8837459,0
+MDLZ.US,D,20210225,000000,52.0858,52.7496,51.827,51.9514,8311027.021737,0
+MDLZ.US,D,20210226,000000,52.1628,52.1925,51.0951,51.1049,9218200.5849956,0
+MDLZ.US,D,20210301,000000,51.5573,52.0759,51.4042,51.5869,7360876.772021,0
+MDLZ.US,D,20210302,000000,51.7598,52.0571,51.0951,51.6047,8016505.6127685,0
+MDLZ.US,D,20210303,000000,51.4802,51.5385,50.8659,50.8935,10491005.015489,0
+MDLZ.US,D,20210304,000000,51.1445,52.8078,50.9755,51.8754,15903153.801151,0
+MDLZ.US,D,20210305,000000,52.0295,53.7491,52.0295,53.432,14258758.462124,0
+MDLZ.US,D,20210308,000000,53.3273,53.9665,52.952,53.0192,10851430.084802,0
+MDLZ.US,D,20210309,000000,53.432,53.9911,53.1051,53.4706,8871621.1968129,0
+MDLZ.US,D,20210310,000000,53.7205,54.3359,53.1732,54.0178,6394346.7859046,0
+MDLZ.US,D,20210311,000000,53.7787,54.4218,53.6246,54.0948,7736919.2350986,0
+MDLZ.US,D,20210312,000000,54.0662,54.7014,54.0662,54.6717,8895658.7814197,0
+MDLZ.US,D,20210315,000000,54.7971,55.0273,54.3022,55.0173,7257285.2405322,0
+MDLZ.US,D,20210316,000000,55.0668,55.9271,55.0125,55.5468,10724213.018445,0
+MDLZ.US,D,20210317,000000,55.7582,55.8688,55.3256,55.6811,8563160.9652497,0
+MDLZ.US,D,20210318,000000,55.3256,55.8639,55.3108,55.6723,8266688.6475697,0
+MDLZ.US,D,20210319,000000,55.6337,56.0664,55.528,55.855,18471775.69064,0
+MDLZ.US,D,20210322,000000,55.3305,56.5958,55.2693,56.5613,12677064.539406,0
+MDLZ.US,D,20210323,000000,56.5465,56.7203,56.1721,56.3351,6952518.2705048,0
+MDLZ.US,D,20210324,000000,56.0763,56.3548,55.6535,55.8165,8613722.6065938,0
+MDLZ.US,D,20210325,000000,56.1325,56.4418,55.6772,56.2965,6791530.3365347,0
+MDLZ.US,D,20210326,000000,56.3251,57.1717,55.9311,57.143,8839757.7044012,0
+MDLZ.US,D,20210329,000000,57.0472,57.9026,56.9553,57.8551,7791568.976794,0
+MDLZ.US,D,20210330,000000,57.791,57.9648,56.6215,56.8052,6906333.2655695,0
+MDLZ.US,D,20210331,000000,56.3519,57.067,56.3183,56.5642,7863234.2466236,0
+MDLZ.US,D,20210401,000000,56.6037,56.7094,56.0042,56.4773,7915743.7594575,0
+MDLZ.US,D,20210405,000000,56.6314,57.3277,56.5543,56.8447,6765406.180649,0
+MDLZ.US,D,20210406,000000,56.5938,57.2694,56.3419,57.1045,6740461.4791736,0
+MDLZ.US,D,20210407,000000,57.144,57.3277,56.8644,57.2023,7660733.567035,0
+MDLZ.US,D,20210408,000000,57.3564,57.3959,56.7865,56.9988,5094211.4101203,0
+MDLZ.US,D,20210409,000000,57.068,57.2221,56.4101,56.8744,5527574.3451377,0
+MDLZ.US,D,20210412,000000,56.9405,57.2073,56.502,56.6412,7618186.1412385,0
+MDLZ.US,D,20210413,000000,56.5069,56.9504,56.4872,56.7193,7283504.5626965,0
+MDLZ.US,D,20210414,000000,56.6116,56.7865,55.9844,56.3617,5983630.3879748,0
+MDLZ.US,D,20210415,000000,56.5445,57.068,56.4388,56.7381,5813834.5111971,0
+MDLZ.US,D,20210416,000000,56.8348,56.9218,56.4674,56.7953,9120411.1592804,0
+MDLZ.US,D,20210419,000000,57.058,57.1727,56.579,56.7193,7310733.2548584,0
+MDLZ.US,D,20210420,000000,56.7953,57.464,56.3567,57.2221,7875213.0488418,0
+MDLZ.US,D,20210421,000000,57.3761,57.786,57.308,57.5697,8230067.8536347,0
+MDLZ.US,D,20210422,000000,57.4532,57.7624,57.298,57.55,9155479.9329482,0
+MDLZ.US,D,20210423,000000,57.5885,57.946,57.3761,57.5114,6817485.4204147,0
+MDLZ.US,D,20210426,000000,57.4729,57.6073,56.7005,56.7953,7961282.8485869,0
+MDLZ.US,D,20210427,000000,56.6412,56.9603,56.5257,56.7479,7919800.4751851,0
+MDLZ.US,D,20210428,000000,58.4103,59.7921,58.1199,58.836,15881347.562057,0
+MDLZ.US,D,20210429,000000,58.836,59.1896,58.43,58.8637,8717028.6392468,0
+MDLZ.US,D,20210430,000000,58.8923,58.9713,58.1634,58.7678,9380883.2886508,0
+MDLZ.US,D,20210503,000000,58.8637,59.7012,58.8637,59.3487,7480176.8139238,0
+MDLZ.US,D,20210504,000000,59.3091,59.7052,58.5209,58.6997,9472374.5290551,0
+MDLZ.US,D,20210505,000000,58.8923,59.24,58.4627,59.0859,8725328.3536303,0
+MDLZ.US,D,20210506,000000,59.0286,59.8021,58.9713,59.647,6550320.2669178,0
+MDLZ.US,D,20210507,000000,60.3414,60.3414,59.4731,59.7724,6108303.2749902,0
+MDLZ.US,D,20210510,000000,60.1497,60.5656,59.889,59.9857,6624957.964343,0
+MDLZ.US,D,20210511,000000,60.2435,60.526,59.4386,59.8692,7941910.4364464,0
+MDLZ.US,D,20210512,000000,60.0529,60.0529,59.3625,59.4928,8189149.391054,0
+MDLZ.US,D,20210513,000000,59.4049,60.6327,59.3091,60.2949,7025185.8234814,0
+MDLZ.US,D,20210514,000000,60.5843,60.7878,60.2653,60.2752,5351065.1960891,0
+MDLZ.US,D,20210517,000000,60.4687,60.6801,60.0529,60.372,7219082.0541135,0
+MDLZ.US,D,20210518,000000,60.3236,60.5843,59.9877,60.0914,4209441.4062167,0
+MDLZ.US,D,20210519,000000,59.9077,60.2949,59.647,60.2465,6433581.6152797,0
+MDLZ.US,D,20210520,000000,60.1398,61.1928,60.13,60.9902,6939853.0561919,0
+MDLZ.US,D,20210521,000000,61.1671,61.5464,60.8066,61.2323,8770795.5618471,0
+MDLZ.US,D,20210524,000000,61.3864,61.8694,61.2708,61.5415,6204808.9683514,0
+MDLZ.US,D,20210525,000000,61.6758,61.6758,61.0801,61.5701,5570195.6766613,0
+MDLZ.US,D,20210526,000000,61.8022,61.8121,61.252,61.4931,6883529.805363,0
+MDLZ.US,D,20210527,000000,61.4841,61.6857,61.1315,61.1828,7925504.3774584,0
+MDLZ.US,D,20210528,000000,61.3962,61.6955,61.338,61.3962,9313886.2285092,0
+MDLZ.US,D,20210601,000000,61.657,61.8121,60.9902,61.2026,6094461.6434885,0
+MDLZ.US,D,20210602,000000,61.3103,61.5119,61.1651,61.4841,6507359.7789758,0
+MDLZ.US,D,20210603,000000,61.2412,61.657,61.1928,61.5997,4879606.3898183,0
+MDLZ.US,D,20210604,000000,61.7203,62.2072,61.5898,61.8694,4856322.0361826,0
+MDLZ.US,D,20210607,000000,62.0926,62.1124,61.173,61.5315,6559861.1925521,0
+MDLZ.US,D,20210608,000000,61.4931,61.662,61.0485,61.1651,6509619.4718892,0
+MDLZ.US,D,20210609,000000,61.0288,61.4526,60.8935,61.1828,5754546.9320302,0
+MDLZ.US,D,20210610,000000,61.2126,61.7103,61.168,61.4931,6696781.1696988,0
+MDLZ.US,D,20210611,000000,61.7351,61.7351,61.2609,61.6382,3600462.2653181,0
+MDLZ.US,D,20210614,000000,61.1928,61.657,61.1266,61.6481,4495553.7608221,0
+MDLZ.US,D,20210615,000000,61.7153,61.7735,61.3765,61.5217,6313025.1760178,0
+MDLZ.US,D,20210616,000000,61.2126,61.6501,60.6041,60.6327,7528285.3925757,0
+MDLZ.US,D,20210617,000000,60.6565,61.2274,60.449,61.0673,7694143.0052705,0
+MDLZ.US,D,20210618,000000,60.9231,61.0288,59.7921,60.0529,16985448.503162,0
+MDLZ.US,D,20210621,000000,60.3334,60.7779,60.1014,60.5556,9321427.6498855,0
+MDLZ.US,D,20210622,000000,60.5556,60.9231,60.4391,60.7592,6446477.6584386,0
+MDLZ.US,D,20210623,000000,60.449,60.69,60.2267,60.2367,4818124.9242073,0
+MDLZ.US,D,20210624,000000,60.1892,60.7918,59.8208,60.5458,5979771.091655,0
+MDLZ.US,D,20210625,000000,60.372,61.173,60.3384,61.0575,5873313.4353284,0
+MDLZ.US,D,20210628,000000,60.9706,61.3478,60.9528,61.0673,4771601.7752607,0
+MDLZ.US,D,20210629,000000,61.014,61.2086,60.368,60.5478,4612935.2910444,0
+MDLZ.US,D,20210630,000000,60.4707,60.772,60.3927,60.6455,5459176.1134048,0
+MDLZ.US,D,20210701,000000,60.607,60.9666,60.4707,60.6752,4072352.3570643,0
+MDLZ.US,D,20210702,000000,60.8303,61.0436,60.7226,60.8006,4224623.4648767,0
+MDLZ.US,D,20210706,000000,60.7622,60.7622,60.0282,60.5478,7186362.0651944,0
+MDLZ.US,D,20210707,000000,60.6357,61.4911,60.607,61.2372,5114043.4551384,0
+MDLZ.US,D,20210708,000000,61.2372,61.7281,60.772,61.1414,6857735.6942307,0
+MDLZ.US,D,20210709,000000,61.0921,61.3982,61.014,61.2086,4387864.0049097,0
+MDLZ.US,D,20210712,000000,61.1117,61.2184,60.8491,61.1414,5059421.0484377,0
+MDLZ.US,D,20210713,000000,61.2471,61.7726,61.1117,61.257,5472377.9035439,0
+MDLZ.US,D,20210714,000000,61.5681,61.898,61.1888,61.6837,7128417.9504074,0
+MDLZ.US,D,20210715,000000,61.5483,62.3257,61.5286,62.2774,5675215.7147364,0
+MDLZ.US,D,20210716,000000,62.1697,62.5973,62.1697,62.4127,5411937.1925541,0
+MDLZ.US,D,20210719,000000,62.9569,63.0972,61.6066,62.1795,8406075.8611097,0
+MDLZ.US,D,20210720,000000,62.4127,63.0448,62.4127,62.5588,7468427.8281444,0
+MDLZ.US,D,20210721,000000,62.8996,62.9569,62.1124,62.1795,4661869.9939872,0
+MDLZ.US,D,20210722,000000,62.0432,62.1795,61.6362,62.0047,5066265.9336472,0
+MDLZ.US,D,20210723,000000,62.2872,63.2355,62.0334,63.0251,6152075.713522,0
+MDLZ.US,D,20210726,000000,62.9272,63.2245,62.8009,62.9756,6233671.6857652,0
+MDLZ.US,D,20210727,000000,63.0547,63.7145,62.8502,63.355,7121830.2166317,0
+MDLZ.US,D,20210728,000000,62.0432,62.8107,61.3735,61.578,9497524.7491958,0
+MDLZ.US,D,20210729,000000,61.7083,62.1025,61.422,61.5089,7862516.4499051,0
+MDLZ.US,D,20210730,000000,61.5286,61.825,61.3163,61.4417,6592206.5908001,0
+MDLZ.US,D,20210802,000000,61.5483,62.0244,61.4911,61.6362,5170383.9168899,0
+MDLZ.US,D,20210803,000000,61.5681,61.7627,61.4032,61.5582,3878349.8236742,0
+MDLZ.US,D,20210804,000000,61.7923,61.7923,59.7803,59.9452,8455187.7353159,0
+MDLZ.US,D,20210805,000000,60.1873,60.291,59.8484,60.0826,5861511.8043735,0
+MDLZ.US,D,20210806,000000,60.1793,60.3246,59.8297,59.9947,6460861.9402098,0
+MDLZ.US,D,20210809,000000,60.2377,60.4658,60.121,60.2377,4925743.8116142,0
+MDLZ.US,D,20210810,000000,60.1981,60.5378,60.0331,60.2574,5765111.4013631,0
+MDLZ.US,D,20210811,000000,60.3344,60.9754,60.2129,60.6752,8549956.137889,0
+MDLZ.US,D,20210812,000000,60.8905,60.8905,60.4293,60.5972,5563504.6773492,0
+MDLZ.US,D,20210813,000000,60.8105,61.5878,60.7028,61.5385,6790601.9591146,0
+MDLZ.US,D,20210816,000000,61.6748,62.1222,61.5089,61.8585,7068616.0683731,0
+MDLZ.US,D,20210817,000000,61.898,62.2774,61.6264,62.218,5689168.7110322,0
+MDLZ.US,D,20210818,000000,62.0047,62.218,61.1019,61.1602,4542829.1283324,0
+MDLZ.US,D,20210819,000000,61.1019,61.9178,60.9854,61.8496,5869028.9279766,0
+MDLZ.US,D,20210820,000000,61.8585,61.9948,61.4516,61.6649,4340430.701873,0
+MDLZ.US,D,20210823,000000,61.6066,61.7133,61.1602,61.2866,4919285.6659627,0
+MDLZ.US,D,20210824,000000,61.2965,61.2965,60.3146,60.4609,6002417.6287425,0
+MDLZ.US,D,20210825,000000,60.4707,60.4707,59.9403,60.0914,5837161.385936,0
+MDLZ.US,D,20210826,000000,60.0045,60.1014,59.5294,59.6746,4769894.8566891,0
+MDLZ.US,D,20210827,000000,59.6746,60.3344,59.5571,60.1112,5950404.195446,0
+MDLZ.US,D,20210830,000000,59.9957,60.4509,59.878,60.3729,4309665.6712943,0
+MDLZ.US,D,20210831,000000,60.4905,60.5774,59.9847,60.286,7608718.108924,0
+MDLZ.US,D,20210901,000000,60.5378,60.7522,60.2525,60.5378,4464252.1544171,0
+MDLZ.US,D,20210902,000000,60.7028,60.7028,59.9028,60.1398,4474875.3433687,0
+MDLZ.US,D,20210903,000000,59.9847,60.13,59.2953,59.9452,5519323.2263008,0
+MDLZ.US,D,20210907,000000,59.6153,59.7901,58.2177,58.3135,8020255.5691087,0
+MDLZ.US,D,20210908,000000,58.4508,59.1946,58.188,59.1106,7374748.7757393,0
+MDLZ.US,D,20210909,000000,59.16,59.16,58.7906,58.8676,5054540.2332337,0
+MDLZ.US,D,20210910,000000,58.6829,58.8577,58.3678,58.4982,5762267.5494842,0
+MDLZ.US,D,20210913,000000,58.8478,59.6746,58.7906,59.0226,7952009.1984585,0
+MDLZ.US,D,20210914,000000,59.0138,59.2262,58.4597,58.6158,3972675.8042924,0
+MDLZ.US,D,20210915,000000,58.5664,58.9259,58.3332,58.7708,5544578.7367923,0
+MDLZ.US,D,20210916,000000,58.8775,59.1748,58.353,58.9654,7735528.1875793,0
+MDLZ.US,D,20210917,000000,58.7412,59.4602,58.4212,59.1896,17482965.658849,0
+MDLZ.US,D,20210920,000000,59.0226,59.3052,58.2661,58.6927,11544941.17888,0
+MDLZ.US,D,20210921,000000,58.9457,59.3823,58.3876,58.4893,7368522.4713408,0
+MDLZ.US,D,20210922,000000,58.8577,59.2163,58.6207,58.8202,5147008.4466046,0
+MDLZ.US,D,20210923,000000,58.7609,59.3645,58.7225,58.9852,6381039.7054147,0
+MDLZ.US,D,20210924,000000,58.6543,58.9654,58.4795,58.6256,6843854.5788475,0
+MDLZ.US,D,20210927,000000,58.431,58.8104,57.6833,57.7604,6809860.9816465,0
+MDLZ.US,D,20210928,000000,57.4887,57.5954,56.5375,57.0126,9410200.576906,0
+MDLZ.US,D,20210929,000000,56.905,58.1268,56.6956,57.6972,7572646.0397019,0
+MDLZ.US,D,20210930,000000,57.7653,57.9362,56.7884,56.8467,6937296.7279632,0
+MDLZ.US,D,20211001,000000,57.0126,57.1983,56.3587,56.8764,6413395.2277349,0
+MDLZ.US,D,20211004,000000,56.8764,57.4325,56.3044,56.7391,8476089.8947647,0
+MDLZ.US,D,20211005,000000,56.6708,57.7554,56.5731,57.4818,8352315.0129528,0
+MDLZ.US,D,20211006,000000,57.5401,58.8637,57.0126,58.8212,11486011.991868,0
+MDLZ.US,D,20211007,000000,58.6829,58.9575,58.4202,58.5169,7717762.4656957,0
+MDLZ.US,D,20211008,000000,58.5861,58.6256,58.0439,58.1752,5923399.2452795,0
+MDLZ.US,D,20211011,000000,58.4785,58.4785,57.9796,58.0587,5389893.0377621,0
+MDLZ.US,D,20211012,000000,58.2641,58.5367,58.0587,58.3026,6492058.256264,0
+MDLZ.US,D,20211013,000000,58.5762,59.0158,58.0043,58.5861,5771233.4278179,0
+MDLZ.US,D,20211014,000000,58.9179,59.3487,58.7916,59.24,5057371.9362259,0
+MDLZ.US,D,20211015,000000,59.24,59.2795,58.3906,58.7718,10765662.994816,0
+MDLZ.US,D,20211018,000000,58.5169,58.7225,57.9698,58.3806,4538169.0179022,0
+MDLZ.US,D,20211019,000000,58.5269,58.5269,57.9698,58.4202,7141629.8646187,0
+MDLZ.US,D,20211020,000000,58.6158,59.1432,58.4883,58.9081,4328036.8126949,0
+MDLZ.US,D,20211021,000000,58.7916,58.9179,58.3806,58.7817,5847600.3167737,0
+MDLZ.US,D,20211022,000000,58.7422,59.2005,58.7225,59.1333,3912286.7260709,0
+MDLZ.US,D,20211025,000000,59.3091,59.5047,58.7422,58.9575,5096518.686173,0
+MDLZ.US,D,20211026,000000,58.9377,59.6806,58.7916,59.4356,4031230.4006326,0
+MDLZ.US,D,20211027,000000,59.5629,59.5629,58.7471,59.0069,5247829.0195342,0
+MDLZ.US,D,20211028,000000,59.0346,59.5817,58.84,59.5531,5225934.7010106,0
+MDLZ.US,D,20211029,000000,59.5245,59.7576,59.2498,59.3487,5193377.7096537,0
+MDLZ.US,D,20211101,000000,59.3091,59.9433,59.1629,59.5146,5447522.2939039,0
+MDLZ.US,D,20211102,000000,59.5047,59.9729,58.9871,59.9531,5512109.8248636,0
+MDLZ.US,D,20211103,000000,61.6007,61.9573,60.4915,60.9113,7625873.3492543,0
+MDLZ.US,D,20211104,000000,60.3542,60.9893,60.2663,60.6673,6052984.3321228,0
+MDLZ.US,D,20211105,000000,61.0673,61.2827,60.7157,60.8332,4717389.393484,0
+MDLZ.US,D,20211108,000000,60.8629,60.9696,60.1102,60.4619,4422470.1084783,0
+MDLZ.US,D,20211109,000000,60.4619,60.931,60.2574,60.8135,4358349.2972466,0
+MDLZ.US,D,20211110,000000,61.0871,61.5267,60.9014,61.2925,7209263.7289011,0
+MDLZ.US,D,20211111,000000,61.2431,61.3123,60.6771,61.0387,3747367.6148683,0
+MDLZ.US,D,20211112,000000,61.1513,61.7321,60.8717,61.3409,5297975.5739185,0
+MDLZ.US,D,20211115,000000,61.3133,61.5069,61.0772,61.41,3585465.4771793,0
+MDLZ.US,D,20211116,000000,61.4782,61.898,60.9992,61.0387,6555266.8885911,0
+MDLZ.US,D,20211117,000000,60.7552,61.009,60.5498,60.7454,11205715.916738,0
+MDLZ.US,D,20211118,000000,60.5991,61.1552,60.4421,60.9113,7469012.9995171,0
+MDLZ.US,D,20211119,000000,61.1651,61.1848,59.0346,59.1333,10790618.83277,0
+MDLZ.US,D,20211122,000000,59.0158,59.9531,58.5614,59.5719,7442995.1463894,0
+MDLZ.US,D,20211123,000000,59.6015,60.1833,59.485,60.0025,6697725.7456344,0
+MDLZ.US,D,20211124,000000,59.9927,60.3838,59.5531,59.9146,5240460.7197925,0
+MDLZ.US,D,20211126,000000,59.6311,59.9976,58.7125,58.8686,5117097.8877189,0
+MDLZ.US,D,20211129,000000,59.0346,59.3862,58.5169,59.2498,6400574.1027102,0
+MDLZ.US,D,20211130,000000,59.0296,59.0444,57.2566,57.5895,10930484.914925,0
+MDLZ.US,D,20211201,000000,58.0093,58.3856,57.1687,57.2181,5897589.948039,0
+MDLZ.US,D,20211202,000000,57.4621,58.4923,57.3356,58.0972,7702217.9652513,0
+MDLZ.US,D,20211203,000000,58.43,59.1827,58.3214,58.8785,7916818.9359244,0
+MDLZ.US,D,20211206,000000,59.2894,60.3058,59.2894,60.0125,6060233.1678127,0
+MDLZ.US,D,20211207,000000,60.0125,60.5152,59.8169,60.0025,7898932.7375818,0
+MDLZ.US,D,20211208,000000,59.9245,59.963,58.6543,59.485,6835117.5045453,0
+MDLZ.US,D,20211209,000000,59.4652,59.6706,59.1333,59.5917,3601172.975186,0
+MDLZ.US,D,20211210,000000,60.1004,60.9696,59.7003,60.8332,7163228.5602343,0
+MDLZ.US,D,20211213,000000,60.8717,62.054,60.4816,61.7222,9735313.8948188,0
+MDLZ.US,D,20211214,000000,61.6827,61.9771,61.5267,61.9375,10635019.942428,0
+MDLZ.US,D,20211215,000000,62.1232,63.4804,62.0156,63.3046,12010314.405356,0
+MDLZ.US,D,20211216,000000,63.188,64.5264,62.8561,64.1846,11062032.046959,0
+MDLZ.US,D,20211217,000000,64.1067,64.5461,63.4429,63.4705,12756423.091695,0
+MDLZ.US,D,20211220,000000,63.2848,63.4607,62.9144,63.2947,9207191.6688934,0
+MDLZ.US,D,20211221,000000,63.188,63.3737,62.6211,62.8463,6929970.9493247,0
+MDLZ.US,D,20211222,000000,62.6507,63.4607,62.6408,63.344,5243071.7180109,0
+MDLZ.US,D,20211223,000000,63.4607,63.751,63.3046,63.4517,4035749.7864593,0
+MDLZ.US,D,20211227,000000,63.4607,64.0572,63.2947,64.0178,3902605.0758332,0
+MDLZ.US,D,20211228,000000,64.1115,64.5659,64.0088,64.4978,3331576.0195484,0
+MDLZ.US,D,20211229,000000,64.5748,65.0104,64.3891,64.8494,4865535.9542851,0
+MDLZ.US,D,20211230,000000,65.0361,65.1635,64.5245,64.5837,5663451.5428487,0
+MDLZ.US,D,20211231,000000,64.6133,65.2169,64.5245,65.1339,5168346.9535648,0
+MDLZ.US,D,20220103,000000,64.5837,64.888,63.9259,64.8,9140738.2714286,0
+MDLZ.US,D,20220104,000000,64.8198,65.9537,64.7012,65.2712,7655209.8732467,0
+MDLZ.US,D,20220105,000000,65.6149,66.7548,65.4974,66.2145,10916824.504316,0
+MDLZ.US,D,20220106,000000,66.3518,66.7251,65.7818,66.1848,9370840.2090358,0
+MDLZ.US,D,20220107,000000,66.0771,66.5582,65.7917,66.3518,6571377.3246711,0
+MDLZ.US,D,20220110,000000,66.4891,66.6274,65.6791,65.8411,6947003.6883815,0
+MDLZ.US,D,20220111,000000,66.1354,66.2639,65.0696,66.0673,5391110.9636468,0
+MDLZ.US,D,20220112,000000,65.9883,66.3271,65.6396,66.175,5902830.1678058,0
+MDLZ.US,D,20220113,000000,66.0575,66.5681,65.8905,66.4407,6812969.0718096,0
+MDLZ.US,D,20220114,000000,66.2639,66.9464,65.8905,66.8921,6452034.7616651,0
+MDLZ.US,D,20220118,000000,66.0673,66.2243,65.4677,66.175,6861556.5190762,0
+MDLZ.US,D,20220119,000000,66.3616,66.9612,66.2539,66.4012,7375732.8355564,0
+MDLZ.US,D,20220120,000000,66.3814,66.9661,66.2639,66.5582,10649988.383165,0
+MDLZ.US,D,20220121,000000,67.0194,68.2373,66.9898,67.1479,19221754.809778,0
+MDLZ.US,D,20220124,000000,67.3929,67.6882,64.888,66.411,14042699.625055,0
+MDLZ.US,D,20220125,000000,66.0871,66.1117,65.0351,65.7917,13095242.378542,0
+MDLZ.US,D,20220126,000000,65.291,66.2925,64.9472,65.4381,10208718.547765,0
+MDLZ.US,D,20220127,000000,66.0179,67.4225,65.7522,66.2737,12396099.263104,0
+MDLZ.US,D,20220128,000000,63.9752,65.3601,62.7663,65.2415,15750328.90659,0
+MDLZ.US,D,20220131,000000,65.0844,66.165,64.5441,65.8411,9832200.2532945,0
+MDLZ.US,D,20220201,000000,65.7986,66.1256,64.888,65.4974,6728885.6150287,0
+MDLZ.US,D,20220202,000000,65.6247,66.8426,65.3304,66.6955,7006362.1360537,0
+MDLZ.US,D,20220203,000000,66.5236,67.2456,66.2639,66.735,7407861.5786595,0
+MDLZ.US,D,20220204,000000,66.411,66.9315,65.6643,65.8313,8052410.6347994,0
+MDLZ.US,D,20220207,000000,66.0969,66.5582,65.6051,66.2827,6882951.7208408,0
+MDLZ.US,D,20220208,000000,66.5187,67.0787,66.2145,66.8426,6709188.2201708,0
+MDLZ.US,D,20220209,000000,67.2654,67.3731,66.5878,66.7548,5658071.6108855,0
+MDLZ.US,D,20220210,000000,66.0475,66.6856,65.3798,65.5853,7746634.2947745,0
+MDLZ.US,D,20220211,000000,65.8905,66.1848,65.3699,65.5172,8276947.3699224,0
+MDLZ.US,D,20220214,000000,65.7522,65.8313,64.1906,64.9669,7356044.5523635,0
+MDLZ.US,D,20220215,000000,65.124,65.5566,64.4069,64.7012,6901401.8300045,0
+MDLZ.US,D,20220216,000000,64.8592,65.3403,64.0434,64.5441,6213575.402463,0
+MDLZ.US,D,20220217,000000,64.4168,65.1437,63.9752,64.888,7628012.5657086,0
+MDLZ.US,D,20220218,000000,64.8592,65.3502,64.4562,64.8296,6159733.5617284,0
+MDLZ.US,D,20220222,000000,65.365,65.4875,64.5837,65.291,9098627.1931436,0
+MDLZ.US,D,20220223,000000,65.4677,65.7917,65.0213,65.1042,7307120.9859001,0
+MDLZ.US,D,20220224,000000,64.1521,64.7012,62.0936,63.5031,10510521.189454,0
+MDLZ.US,D,20220225,000000,63.8666,65.6051,63.749,65.5754,7698386.0039264,0
+MDLZ.US,D,20220228,000000,64.4069,64.7703,63.5229,64.3189,8059592.6516129,0
+MDLZ.US,D,20220301,000000,63.837,64.2893,62.9925,63.1989,8898640.3206804,0
+MDLZ.US,D,20220302,000000,63.0912,63.916,62.8453,63.5525,7587005.0112926,0
+MDLZ.US,D,20220303,000000,63.9456,64.3289,63.4981,63.759,6657762.9954687,0
+MDLZ.US,D,20220304,000000,62.9046,63.1198,62.0886,62.698,11147351.652955,0
+MDLZ.US,D,20220307,000000,62.6289,62.6289,61.0772,61.421,14016904.501516,0
+MDLZ.US,D,20220308,000000,61.3617,61.6857,59.6331,59.722,13273072.719012,0
+MDLZ.US,D,20220309,000000,60.5073,60.9734,60.0015,60.2031,8866669.5131035,0
+MDLZ.US,D,20220310,000000,59.5452,59.6331,58.6216,59.0928,7474536.6933053,0
+MDLZ.US,D,20220311,000000,59.4267,59.9867,57.9727,58.0715,9554759.1665221,0
+MDLZ.US,D,20220314,000000,58.4251,59.3585,58.1594,58.2878,9983826.4577082,0
+MDLZ.US,D,20220315,000000,58.7787,60.1931,58.5328,60.0845,9851976.6159154,0
+MDLZ.US,D,20220316,000000,60.37,61.0673,59.9374,60.851,12289174.887049,0
+MDLZ.US,D,20220317,000000,60.8609,61.662,60.2525,61.1651,7374656.6466823,0
+MDLZ.US,D,20220318,000000,60.4579,60.7828,59.8692,60.4193,13064601.874052,0
+MDLZ.US,D,20220321,000000,60.448,60.7918,60.0065,60.2811,9095385.4652275,0
+MDLZ.US,D,20220322,000000,60.5863,60.7334,59.7901,60.4777,7665841.1614561,0
+MDLZ.US,D,20220323,000000,60.5764,60.9596,59.6528,59.7022,7569869.0066994,0
+MDLZ.US,D,20220324,000000,60.0361,60.0806,59.2252,59.7705,11118220.647628,0
+MDLZ.US,D,20220325,000000,59.9176,60.689,59.879,60.4293,6335493.5294348,0
+MDLZ.US,D,20220328,000000,60.5566,60.7137,60.0658,60.4777,8174574.7767255,0
+MDLZ.US,D,20220329,000000,60.9596,61.9513,60.9596,61.9415,10081363.794026,0
+MDLZ.US,D,20220330,000000,61.8822,62.0896,61.3982,61.981,6248153.1586294,0
+MDLZ.US,D,20220331,000000,62.0304,62.3563,61.8328,62.0106,8483639.4153987,0
+MDLZ.US,D,20220401,000000,62.2279,62.8601,61.4378,62.7514,6984297.7331173,0
+MDLZ.US,D,20220404,000000,62.5835,62.7416,61.7044,62.2674,6231849.3527706,0
+MDLZ.US,D,20220405,000000,62.0106,62.9885,62.0106,62.2378,5431421.981896,0
+MDLZ.US,D,20220406,000000,62.2774,62.8107,61.9513,62.4354,5456434.5146549,0
+MDLZ.US,D,20220407,000000,62.3662,62.4057,61.1908,62.1193,7550557.3389921,0
+MDLZ.US,D,20220408,000000,62.3168,62.8057,62.0057,62.623,7930799.2672152,0
+MDLZ.US,D,20220411,000000,63.1762,63.3638,62.5242,62.6329,9814250.2732971,0
+MDLZ.US,D,20220412,000000,63.2947,63.5416,62.5146,62.8897,7470744.215862,0
+MDLZ.US,D,20220413,000000,62.9094,63.2947,62.6428,63.0675,5946413.2861876,0
+MDLZ.US,D,20220414,000000,63.3638,63.433,62.8996,62.9391,6733834.2615164,0
+MDLZ.US,D,20220418,000000,62.8403,63.2355,62.4748,62.7909,5849280.9127577,0
+MDLZ.US,D,20220419,000000,62.9588,64.6973,62.8205,64.4108,7323408.5932435,0
+MDLZ.US,D,20220420,000000,64.4404,65.1566,64.4404,64.9245,8336745.2023278,0
+MDLZ.US,D,20220421,000000,65.043,65.5368,64.9343,65.0331,6498498.1785857,0
+MDLZ.US,D,20220422,000000,65.1714,65.3689,64.243,64.2627,7836750.686175,0
+MDLZ.US,D,20220425,000000,64.801,65.1615,63.7293,64.9739,9024506.8358074,0
+MDLZ.US,D,20220426,000000,65.0529,65.2208,63.2551,63.2551,10006404.151105,0
+MDLZ.US,D,20220427,000000,64.7368,64.8554,63.1466,63.2651,10015179.696881,0
+MDLZ.US,D,20220428,000000,63.4132,65.522,63.3253,65.4085,9907796.7003564,0
+MDLZ.US,D,20220429,000000,65.1517,65.2257,63.5712,63.6897,10514240.773578,0
+MDLZ.US,D,20220502,000000,64.5096,64.6776,62.218,63.0083,10174069.923093,0
+MDLZ.US,D,20220503,000000,63.3243,64.0947,62.8601,63.8973,9657064.9408424,0
+MDLZ.US,D,20220504,000000,63.7293,65.4875,63.6404,65.3789,8451533.9576616,0
+MDLZ.US,D,20220505,000000,64.9146,65.2603,64.0158,64.4306,8953526.9656652,0
+MDLZ.US,D,20220506,000000,64.2528,65.1368,63.9565,64.9245,9150146.5717171,0
+MDLZ.US,D,20220509,000000,64.5985,65.8875,64.4306,65.4677,11854305.49009,0
+MDLZ.US,D,20220510,000000,66.0703,67.0975,64.9047,65.1122,11111035.593593,0
+MDLZ.US,D,20220511,000000,64.8059,65.5961,64.6282,64.7565,9848903.960005,0
+MDLZ.US,D,20220512,000000,64.8356,65.0924,64.0454,64.875,8784009.5008728,0
+MDLZ.US,D,20220513,000000,65.0232,65.6405,64.559,65.5665,7982063.5191694,0
+MDLZ.US,D,20220516,000000,65.5863,65.6357,64.9887,65.3196,8053742.9627,0
+MDLZ.US,D,20220517,000000,65.3294,65.4381,63.749,64.9146,10178176.246774,0
+MDLZ.US,D,20220518,000000,64.5985,64.6479,59.966,60.1931,12856174.562602,0
+MDLZ.US,D,20220519,000000,59.5907,60.8056,58.9189,60.3611,10968866.285015,0
+MDLZ.US,D,20220520,000000,60.4697,60.7068,59.6696,60.4401,14470554.052393,0
+MDLZ.US,D,20220523,000000,61.2995,61.655,60.7562,61.2797,7568930.5052072,0
+MDLZ.US,D,20220524,000000,61.2106,62.2674,61.0031,62.2279,6586088.6139741,0
+MDLZ.US,D,20220525,000000,62.0402,62.2082,61.0229,61.6056,8623115.7207741,0
+MDLZ.US,D,20220526,000000,61.5365,62.4502,61.5069,61.7341,6004358.4133818,0
+MDLZ.US,D,20220527,000000,62.0205,62.9786,61.7341,62.9786,8738260.843449,0
+MDLZ.US,D,20220531,000000,62.8403,63.1514,61.8428,62.7811,8876274.2203926,0
+MDLZ.US,D,20220601,000000,62.6724,62.9588,61.3192,62.1391,7716429.125388,0
+MDLZ.US,D,20220602,000000,62.0798,62.2872,60.7117,62.2674,7814958.6207805,0
+MDLZ.US,D,20220603,000000,62.0698,62.2674,61.3143,61.6452,6298444.487246,0
+MDLZ.US,D,20220606,000000,61.9415,62.3613,61.4575,61.6847,4612593.0974042,0
+MDLZ.US,D,20220607,000000,61.2006,62.5637,61.1217,62.465,6003282.2245077,0
+MDLZ.US,D,20220608,000000,62.2279,62.3859,61.7439,61.8526,3909123.965918,0
+MDLZ.US,D,20220609,000000,61.6748,62.2477,60.4499,60.4796,7212998.499133,0
+MDLZ.US,D,20220610,000000,59.7685,60.5586,59.3042,60.0549,8368112.6152021,0
+MDLZ.US,D,20220613,000000,59.4622,59.5611,58.2424,58.4745,8812129.1113877,0
+MDLZ.US,D,20220614,000000,58.7856,58.8696,57.1114,57.7534,7184754.3625302,0
+MDLZ.US,D,20220615,000000,58.2177,59.1461,57.5757,58.3165,9326670.9068741,0
+MDLZ.US,D,20220616,000000,57.6843,58.4538,57.2794,57.8917,8098442.7662447,0
+MDLZ.US,D,20220617,000000,58.0004,58.4745,57.3879,58.0794,11557762.303904,0
+MDLZ.US,D,20220621,000000,58.5535,59.3437,57.5757,59.0869,10714049.46237,0
+MDLZ.US,D,20220622,000000,59.1067,59.9957,58.8993,59.5413,10477898.391629,0
+MDLZ.US,D,20220623,000000,59.7981,60.6475,59.7783,60.292,6540099.0036322,0
+MDLZ.US,D,20220624,000000,60.8352,61.9415,60.5685,61.8822,6653139.3316983,0
+MDLZ.US,D,20220627,000000,61.3884,62.0402,61.3192,61.8624,5277938.0102349,0
+MDLZ.US,D,20220628,000000,62.0995,62.4057,60.8006,60.9636,6819762.3242509,0
+MDLZ.US,D,20220629,000000,61.0928,61.9471,61.0828,61.6391,5090321.841491,0
+MDLZ.US,D,20220630,000000,61.1722,62.0961,61.1027,61.6788,7339674.9385029,0
+MDLZ.US,D,20220701,000000,61.1424,63.2037,61.1424,62.9206,9544421.6544231,0
+MDLZ.US,D,20220705,000000,62.707,62.7815,60.7252,62.0663,9292442.0588943,0
+MDLZ.US,D,20220706,000000,62.1159,62.5033,61.7285,61.9967,8597476.0306827,0
+MDLZ.US,D,20220707,000000,61.9073,62.2153,61.3659,61.957,9505346.9034931,0
+MDLZ.US,D,20220708,000000,61.957,62.4139,61.7484,62.0265,4984718.542038,0
+MDLZ.US,D,20220711,000000,62.1358,62.399,61.6043,61.8676,5258369.6451416,0
+MDLZ.US,D,20220712,000000,62.3047,63.0795,61.8626,62.1457,5960932.9823307,0
+MDLZ.US,D,20220713,000000,61.6292,62.2351,61.053,61.5596,5096556.1245832,0
+MDLZ.US,D,20220714,000000,60.6358,60.7848,59.861,60.4769,7309821.2489527,0
+MDLZ.US,D,20220715,000000,61.2219,61.2219,59.9851,60.3378,6352354.957911,0
+MDLZ.US,D,20220718,000000,60.1689,60.606,59.5778,59.6623,6930657.4463443,0
+MDLZ.US,D,20220719,000000,60.4669,61.1921,60.1987,61.0133,8757654.7255117,0
+MDLZ.US,D,20220720,000000,61.3908,61.5745,60.6159,61.0431,6398503.5514519,0
+MDLZ.US,D,20220721,000000,61.0033,61.2914,60.5464,60.9437,4428052.3278663,0
+MDLZ.US,D,20220722,000000,61.3212,61.6192,61.1275,61.5795,4811572.9813101,0
+MDLZ.US,D,20220725,000000,61.649,62.702,61.4901,62.3444,6395723.1397127,0
+MDLZ.US,D,20220726,000000,62.0365,62.6772,61.5596,62.5232,7752437.2285145,0
+MDLZ.US,D,20220727,000000,62.5629,63.3974,61.8775,63.2086,8352822.9509532,0
+MDLZ.US,D,20220728,000000,63.149,63.9686,62.7318,63.7749,5263456.3288919,0
+MDLZ.US,D,20220729,000000,63.01,64.0232,62.9802,63.6159,6237764.143611,0
+MDLZ.US,D,20220801,000000,63.4967,64.736,63.4869,64.4603,6162401.0934867,0
+MDLZ.US,D,20220802,000000,64.7325,64.7325,64.1126,64.3312,5221050.5198717,0
+MDLZ.US,D,20220803,000000,64.2517,64.8875,64.048,64.6987,5349401.452949,0
+MDLZ.US,D,20220804,000000,64.5398,64.7484,63.6557,63.8245,5710721.092455,0
+MDLZ.US,D,20220805,000000,63.7252,63.7252,62.707,63.3477,5717812.0483894,0
+MDLZ.US,D,20220808,000000,63.5961,64.1623,63.2881,63.5166,4961543.0753256,0
+MDLZ.US,D,20220809,000000,63.7351,63.8941,63.3974,63.5067,3498904.5605883,0
+MDLZ.US,D,20220810,000000,63.8941,64.2318,63.755,64.0431,3621358.4437133,0
+MDLZ.US,D,20220811,000000,64.3808,64.6689,63.7053,63.8643,3660659.6945135,0
+MDLZ.US,D,20220812,000000,64.063,64.2418,63.3626,63.7749,4870510.2608521,0
+MDLZ.US,D,20220815,000000,63.9636,64.9471,63.6557,64.7484,4795431.090565,0
+MDLZ.US,D,20220816,000000,64.7484,65.8709,64.6292,65.5232,5292273.1523699,0
+MDLZ.US,D,20220817,000000,65.3444,65.404,64.7931,65.0762,4222517.2857088,0
+MDLZ.US,D,20220818,000000,65.0365,65.3047,64.6639,65.1159,3620518.8841947,0
+MDLZ.US,D,20220819,000000,64.7881,65.2202,64.5298,64.9272,5090823.1612035,0
+MDLZ.US,D,20220822,000000,64.813,65.0464,63.8771,64.0828,5465978.4194436,0
+MDLZ.US,D,20220823,000000,63.8047,63.9636,63.2235,63.298,5445859.1909788,0
+MDLZ.US,D,20220824,000000,63.3577,64.2467,63.1689,64.1722,5950757.601498,0
+MDLZ.US,D,20220825,000000,64.1722,64.5398,63.6457,64.0331,4404362.4547821,0
+MDLZ.US,D,20220826,000000,64.1325,64.2517,62.1557,62.3146,7119013.7316845,0
+MDLZ.US,D,20220829,000000,61.8179,62.4338,61.3808,62.0663,5517414.0232866,0
+MDLZ.US,D,20220830,000000,62.0365,62.1358,61.2318,61.4404,4882649.6472254,0
+MDLZ.US,D,20220831,000000,61.5447,62.4835,61.4106,61.4504,10011436.199996,0
+MDLZ.US,D,20220901,000000,61.1325,61.6093,60.5663,61.5596,7612944.5151586,0
+MDLZ.US,D,20220902,000000,61.6292,62.0365,59.9802,60.3278,6304450.7387099,0
+MDLZ.US,D,20220906,000000,60.457,60.457,59.3643,59.6027,8966148.3593064,0
+MDLZ.US,D,20220907,000000,59.6524,61.1027,59.4239,61.0133,8298171.0489543,0
+MDLZ.US,D,20220908,000000,60.606,60.8444,59.702,60.5464,5642863.744694,0
+MDLZ.US,D,20220909,000000,60.9239,61.3411,60.5265,60.9239,6383606.9066595,0
+MDLZ.US,D,20220912,000000,61.212,62.0263,61.0381,61.4901,5926454.6687653,0
+MDLZ.US,D,20220913,000000,60.6259,60.8643,59.2252,59.4835,8710650.4657947,0
+MDLZ.US,D,20220914,000000,59.7219,60.0696,59.5282,59.8411,6587085.3299962,0
+MDLZ.US,D,20220915,000000,59.6921,59.8411,58.9123,59.1755,6673819.6802675,0
+MDLZ.US,D,20220916,000000,59.0861,59.9901,58.9868,59.9007,12003448.197887,0
+MDLZ.US,D,20220919,000000,59.9007,60.0596,59.4537,59.9802,7834609.3680682,0
+MDLZ.US,D,20220920,000000,59.6424,59.8312,58.8676,59.3543,6337153.2932934,0
+MDLZ.US,D,20220921,000000,59.5431,60.6457,59.3444,59.3543,8932196.5321058,0
+MDLZ.US,D,20220922,000000,59.4735,59.9355,59.106,59.404,7052662.3563934,0
+MDLZ.US,D,20220923,000000,59.1457,59.3534,57.8692,58.5596,6186362.766415,0
+MDLZ.US,D,20220926,000000,58.4007,58.7285,57.7103,57.9636,7248058.2576975,0
+MDLZ.US,D,20220927,000000,58.3014,58.7384,56.9305,57.1987,7464834.7400766,0
+MDLZ.US,D,20220928,000000,57.606,58.0679,56.8813,57.755,6304696.3652358,0
+MDLZ.US,D,20220929,000000,57.62,57.7,56.285,56.67,7336430,0
+MDLZ.US,D,20220930,000000,56.49,56.7,54.72,54.83,14651532,0
+MDLZ.US,D,20221003,000000,55.24,56.555,54.845,56.35,11676234,0
+MDLZ.US,D,20221004,000000,56.84,57.925,56.74,57.53,11281863,0
+MDLZ.US,D,20221005,000000,57.2,57.645,56.51,57.24,4901075,0
+MDLZ.US,D,20221006,000000,57.01,57.33,55.8,56.01,6069732,0
+MDLZ.US,D,20221007,000000,55.85,55.95,54.95,55.26,6753265,0
+MDLZ.US,D,20221010,000000,55.54,55.855,54.97,55.62,6944653,0
+MDLZ.US,D,20221011,000000,55.53,56.755,55.37,56.28,7976186,0
+MDLZ.US,D,20221012,000000,56.94,57.535,56.61,56.83,8280163,0
+MDLZ.US,D,20221013,000000,56.1,58.03,55.87,57.68,10000071,0
+MDLZ.US,D,20221014,000000,58.21,58.32,56.84,56.94,7921978,0
+MDLZ.US,D,20221017,000000,57.61,57.965,57.34,57.44,7340621,0
+MDLZ.US,D,20221018,000000,58.12,58.695,57.79,58.35,6349125,0
+MDLZ.US,D,20221019,000000,58.2,58.59,57.37,57.7,4619002,0
+MDLZ.US,D,20221020,000000,57.75,57.865,56.79,56.91,5723228,0
+MDLZ.US,D,20221021,000000,56.58,57.43,56.38,57.35,9719920,0
+MDLZ.US,D,20221024,000000,58.17,58.78,57.8,58.74,6487764,0
+MDLZ.US,D,20221025,000000,58.83,59.385,58.515,59.31,7080578,0
+MDLZ.US,D,20221026,000000,59.84,60.54,59.3,59.9,6620346,0
+MDLZ.US,D,20221027,000000,60,60.69,59.74,60.31,7547600,0
+MDLZ.US,D,20221028,000000,60.66,61.81,60.42,61.7,6263772,0
+MDLZ.US,D,20221031,000000,61.23,61.99,60.64,61.48,6840591,0
+MDLZ.US,D,20221101,000000,61.56,62.275,61.54,61.87,8507530,0
+MDLZ.US,D,20221102,000000,64.95,64.96,62,62.58,11491162,0
+MDLZ.US,D,20221103,000000,62.09,62.645,61.84,62,8159803,0
+MDLZ.US,D,20221104,000000,62.31,63.28,62.12,63.22,7507330,0
+MDLZ.US,D,20221107,000000,63.4,64.51,63.37,64.39,6480252,0
+MDLZ.US,D,20221108,000000,64.2,64.7,62.97,63.92,6772133,0
+MDLZ.US,D,20221109,000000,63.85,64.31,63.3,63.39,5584372,0
+MDLZ.US,D,20221110,000000,64.76,65.165,63.465,64.98,8601617,0
+MDLZ.US,D,20221111,000000,65.05,65.19,63.96,64.8,6384590,0
+MDLZ.US,D,20221114,000000,65,65.325,64.06,64.1,5766764,0
+MDLZ.US,D,20221115,000000,64.79,64.99,64.17,64.65,5930903,0
+MDLZ.US,D,20221116,000000,64.99,65.5501,64.68,65,4711114,0
+MDLZ.US,D,20221117,000000,64.31,64.63,64.005,64.45,5152630,0
+MDLZ.US,D,20221118,000000,64.66,65.09,64.31,64.99,4973224,0
+MDLZ.US,D,20221121,000000,65.3,65.96,65.045,65.85,5825015,0
+MDLZ.US,D,20221122,000000,66.245,66.39,65.81,66.31,4077949,0
+MDLZ.US,D,20221123,000000,66.31,66.7,66.14,66.67,3235786,0
+MDLZ.US,D,20221125,000000,66.67,66.82,66.485,66.69,2212168,0
+MDLZ.US,D,20221128,000000,66.68,66.99,66.065,66.15,3755243,0
+MDLZ.US,D,20221129,000000,65.81,66.13,65.59,66.05,3673512,0
+MDLZ.US,D,20221130,000000,65.79,67.75,65.59,67.61,8415415,0
+MDLZ.US,D,20221201,000000,67.76,68.525,67.685,68.09,5846490,0
+MDLZ.US,D,20221202,000000,67.41,68.36,67.21,68.31,3798399,0
+MDLZ.US,D,20221205,000000,67.55,67.645,67.05,67.43,4190090,0
+MDLZ.US,D,20221206,000000,67.68,67.97,66.91,67.29,4819646,0
+MDLZ.US,D,20221207,000000,67.62,68.81,67.48,68.03,7222688,0
+MDLZ.US,D,20221208,000000,67.34,68.08,67.2,67.59,5929787,0
+MDLZ.US,D,20221209,000000,67.56,67.62,66.945,67.06,4819229,0
+MDLZ.US,D,20221212,000000,67.34,67.43,66.9,67.38,6224970,0
+MDLZ.US,D,20221213,000000,68.25,68.5,67.07,67.6,6992138,0
+MDLZ.US,D,20221214,000000,67.74,68.06,66.79,67.26,7986454,0
+MDLZ.US,D,20221215,000000,66.94,67.215,65.815,66.39,7717340,0
+MDLZ.US,D,20221216,000000,65.92,66.39,65.275,66.16,17584910,0
+MDLZ.US,D,20221219,000000,66.06,66.29,65.4725,65.7,7117251,0
+MDLZ.US,D,20221220,000000,65.78,66.2097,65.38,65.85,5718286,0
+MDLZ.US,D,20221221,000000,66.25,67.285,66.1,66.89,5608468,0
+MDLZ.US,D,20221222,000000,66.69,66.83,65.97,66.73,4856779,0
+MDLZ.US,D,20221223,000000,66.79,67.235,66.54,67.1,3365198,0
+MDLZ.US,D,20221227,000000,67.39,67.6,67.135,67.49,3139551,0
+MDLZ.US,D,20221228,000000,67.82,67.83,66.8,66.83,3499231,0
+MDLZ.US,D,20221229,000000,66.54,67.13,66.5,66.97,3277679,0
+MDLZ.US,D,20221230,000000,66.89,66.99,66.105,66.65,4335264,0
+MDLZ.US,D,20230103,000000,66.5,66.7,65.37,66.25,6545337,0
+MDLZ.US,D,20230104,000000,66.36,67.385,66.26,66.73,6086938,0
+MDLZ.US,D,20230105,000000,66.99,67.13,66.025,66.19,5353411,0
+MDLZ.US,D,20230106,000000,67.15,68.255,66.89,68.02,5845531,0
+MDLZ.US,D,20230109,000000,67.67,68.325,67.2229,67.24,4132674,0
+MDLZ.US,D,20230110,000000,67.02,67.475,66.995,67.31,3560583,0
+MDLZ.US,D,20230111,000000,67.57,67.815,66.935,67.57,4928711,0
+MDLZ.US,D,20230112,000000,67.41,67.53,66.56,66.76,4945829,0
+MDLZ.US,D,20230113,000000,66.59,67.105,66.22,67.06,4712727,0
+MDLZ.US,D,20230117,000000,67.18,67.5,66.93,67.02,6245392,0
+MDLZ.US,D,20230118,000000,66.73,66.84,64.43,64.57,6751687,0
+MDLZ.US,D,20230119,000000,64.405,64.805,63.75,63.84,5933652,0
+MDLZ.US,D,20230120,000000,63.76,64.04,63.26,64.04,7524301,0
+MDLZ.US,D,20230123,000000,64.13,64.775,63.92,64.36,6108873,0
+MDLZ.US,D,20230124,000000,64.4,65.005,63.76,64.84,5024972,0
+MDLZ.US,D,20230125,000000,64.94,65.02,64.085,65,4505555,0
+MDLZ.US,D,20230126,000000,64.85,64.85,64.28,64.52,5051589,0
+MDLZ.US,D,20230127,000000,64.45,64.95,64.0601,64.72,7141829,0
+MDLZ.US,D,20230130,000000,64.79,65.44,64.41,64.84,7920657,0
+MDLZ.US,D,20230131,000000,64.98,65.48,64.715,65.44,5938668,0
+MDLZ.US,D,20230201,000000,65.66,67.13,65.44,66.73,8004669,0
+MDLZ.US,D,20230202,000000,66.25,66.79,65.795,66.66,6776216,0
+MDLZ.US,D,20230203,000000,66.82,66.87,65.515,65.91,6271304,0
+MDLZ.US,D,20230206,000000,65.91,66.29,65.65,66.17,4852717,0
+MDLZ.US,D,20230207,000000,65.68,65.68,64.12,65.08,8080654,0
+MDLZ.US,D,20230208,000000,64.75,64.985,64.432,64.79,4792461,0
+MDLZ.US,D,20230209,000000,65.18,65.37,64.22,64.29,4150031,0
+MDLZ.US,D,20230210,000000,64.29,65.58,64.11,65.5,5509450,0
+MDLZ.US,D,20230213,000000,65.77,66.74,65.77,66.27,5588198,0
+MDLZ.US,D,20230214,000000,66.39,66.41,65.28,65.66,5052986,0
+MDLZ.US,D,20230215,000000,65.62,65.7,65.17,65.69,3746374,0
+MDLZ.US,D,20230216,000000,64.99,65.755,64.43,65.68,6419554,0
+MDLZ.US,D,20230217,000000,65.77,67.03,65.62,66.85,7339856,0
+MDLZ.US,D,20230221,000000,66.7,66.94,65.745,66.6,6742181,0
+MDLZ.US,D,20230222,000000,66.67,67.44,66.065,66.23,5358317,0
+MDLZ.US,D,20230223,000000,66.41,66.545,65.645,66.07,4637269,0
+MDLZ.US,D,20230224,000000,65.73,65.78,65.015,65.55,5240415,0
+MDLZ.US,D,20230227,000000,66.01,66.285,65.5221,65.64,3328950,0
+MDLZ.US,D,20230228,000000,65.445,65.625,65.002,65.18,5596974,0
+MDLZ.US,D,20230301,000000,64.98,64.98,63.815,64.19,5115905,0
+MDLZ.US,D,20230302,000000,64.29,65.525,64.07,65.36,6635087,0
+MDLZ.US,D,20230303,000000,65.27,65.95,64.63,65.71,5641174,0
+MDLZ.US,D,20230306,000000,65.66,66.075,65.55,65.68,3878923,0
+MDLZ.US,D,20230307,000000,65.79,65.79,64.39,64.81,4850652,0
+MDLZ.US,D,20230308,000000,64.7,65.24,64.6,65.09,3015470,0
+MDLZ.US,D,20230309,000000,65.44,65.7,64.465,64.76,4065881,0
+MDLZ.US,D,20230310,000000,65.01,65.505,64.74,64.9,5744777,0
+MDLZ.US,D,20230313,000000,65.02,66.94,65.02,65.54,11336463,0
+MDLZ.US,D,20230314,000000,65.58,66.39,65.28,66.29,7653558,0
+MDLZ.US,D,20230315,000000,65.64,66.6,65.07,66.4,8512764,0
+MDLZ.US,D,20230316,000000,66.38,67.04,65.74,66.94,7079892,0
+MDLZ.US,D,20230317,000000,66.78,66.91,65.83,66.4,13634225,0
+MDLZ.US,D,20230320,000000,66.65,67.74,66.6,67.73,8081314,0
+MDLZ.US,D,20230321,000000,67.81,67.93,67.12,67.83,8566082,0
+MDLZ.US,D,20230322,000000,68,68.4286,67.33,67.36,6989581,0
+MDLZ.US,D,20230323,000000,67.21,67.765,67,67.2,6043943,0
+MDLZ.US,D,20230324,000000,67.48,69.1,67.48,69.04,7201400,0
+MDLZ.US,D,20230327,000000,69.2,69.75,69.13,69.16,6253821,0
+MDLZ.US,D,20230328,000000,69.21,70.06,69.16,69.59,5725859,0
+MDLZ.US,D,20230329,000000,70.03,70.39,70.03,70.37,4833610,0
+MDLZ.US,D,20230330,000000,70.02,70.22,69.415,69.58,7115976,0
+MDLZ.US,D,20230331,000000,69.94,70.02,69.46,69.72,7037393,0
+MDLZ.US,D,20230403,000000,69.46,70.615,68.96,70.22,5755841,0
+MDLZ.US,D,20230404,000000,70.12,70.65,70.03,70.52,4397722,0
+MDLZ.US,D,20230405,000000,70.94,71.6,70.85,71.4,5789356,0
+MDLZ.US,D,20230406,000000,71.66,71.85,70.86,71.05,5024143,0
+MDLZ.US,D,20230410,000000,70.72,70.81,69.75,70.53,4965525,0
+MDLZ.US,D,20230411,000000,70.46,70.74,70.225,70.31,5060111,0
+MDLZ.US,D,20230412,000000,70.36,70.685,70.01,70.21,6794275,0
+MDLZ.US,D,20230413,000000,70.3,70.535,69.725,70.44,5410116,0
+MDLZ.US,D,20230414,000000,70.13,70.36,69.675,69.81,4423583,0
+MDLZ.US,D,20230417,000000,70.04,70.35,69.71,70.26,5178513,0
+MDLZ.US,D,20230418,000000,70.22,70.62,69.93,70.5,3782269,0
+MDLZ.US,D,20230419,000000,70.65,70.73,70.24,70.36,4785063,0
+MDLZ.US,D,20230420,000000,70.28,71.26,70.28,71.03,4808035,0
+MDLZ.US,D,20230421,000000,71.24,71.53,70.82,71.32,4546023,0
+MDLZ.US,D,20230424,000000,71.35,71.89,71.3,71.81,4203441,0
+MDLZ.US,D,20230425,000000,71.81,72.63,71.77,72.5,5980368,0
+MDLZ.US,D,20230426,000000,71.71,72.475,71.59,72.33,5877287,0
+MDLZ.US,D,20230427,000000,72.39,73.885,72.18,73.82,7665113,0
+MDLZ.US,D,20230428,000000,75.88,78.59,75.69,76.72,14861559,0
+MDLZ.US,D,20230501,000000,76.52,77.72,76.19,77.22,6670550,0
+MDLZ.US,D,20230502,000000,77.32,77.77,76.52,77.6,7971904,0
+MDLZ.US,D,20230503,000000,77.89,78.01,76.66,77.02,5957418,0
+MDLZ.US,D,20230504,000000,77.42,77.5,76.755,77.29,5725427,0
+MDLZ.US,D,20230505,000000,77.06,77.63,76.77,77.56,5461064,0
+MDLZ.US,D,20230508,000000,77.25,78.21,76.96,78.11,5676491,0
+MDLZ.US,D,20230509,000000,77.9,78.07,77.32,77.89,3825869,0
+MDLZ.US,D,20230510,000000,77.89,78.38,77.505,77.89,5160459,0
+MDLZ.US,D,20230511,000000,77.92,78.44,77.35,78.36,3679536,0
+MDLZ.US,D,20230512,000000,78.4,78.535,77.74,77.88,5085470,0
+MDLZ.US,D,20230515,000000,78.12,78.26,77.32,77.73,3189530,0
+MDLZ.US,D,20230516,000000,77.6,78.01,76.93,77.8,4389614,0
+MDLZ.US,D,20230517,000000,77.8,77.92,76.5637,77.23,4907858,0
+MDLZ.US,D,20230518,000000,76.81,77.31,76.62,77.27,5040170,0
+MDLZ.US,D,20230519,000000,77.36,77.565,76.74,77.06,5806838,0
+MDLZ.US,D,20230522,000000,77.085,77.21,75.635,75.87,5655753,0
+MDLZ.US,D,20230523,000000,75.97,76,75.135,75.65,4807480,0
+MDLZ.US,D,20230524,000000,75.63,75.855,75.15,75.47,4553823,0
+MDLZ.US,D,20230525,000000,74.95,75.44,74.39,75.18,5125562,0
+MDLZ.US,D,20230526,000000,75.01,75.29,74.4438,75.13,7429243,0
+MDLZ.US,D,20230530,000000,74.41,74.53,72.25,72.37,10882355,0
+MDLZ.US,D,20230531,000000,72.47,73.735,72.28,73.41,13628595,0
+MDLZ.US,D,20230601,000000,73.62,73.73,72.965,73.61,5445213,0
+MDLZ.US,D,20230602,000000,73.77,74.36,73.5,74.27,5672299,0
+MDLZ.US,D,20230605,000000,74.25,74.73,73.94,74.29,6670035,0
+MDLZ.US,D,20230606,000000,74.31,74.56,72.86,73.28,4865107,0
+MDLZ.US,D,20230607,000000,72.285,73.15,72.03,72.19,7789405,0
+MDLZ.US,D,20230608,000000,72.01,73.2,71.86,73.09,4835737,0
+MDLZ.US,D,20230609,000000,72.46,73.22,72.46,72.97,4406777,0
+MDLZ.US,D,20230612,000000,72.97,73.17,72.21,72.81,4934330,0
+MDLZ.US,D,20230613,000000,72.57,73.055,72.435,72.72,3796576,0
+MDLZ.US,D,20230614,000000,73.03,73.425,72.625,73.13,5203885,0
+MDLZ.US,D,20230615,000000,73.48,73.79,73.195,73.46,4908936,0
+MDLZ.US,D,20230616,000000,74.14,74.41,73.435,73.57,10884811,0
+MDLZ.US,D,20230620,000000,73.88,74.25,73.245,73.26,6284096,0
+MDLZ.US,D,20230621,000000,73.25,73.5,72.625,73.14,6778835,0
+MDLZ.US,D,20230622,000000,73.26,73.95,73.26,73.74,6226401,0
+MDLZ.US,D,20230623,000000,74.09,74.11,72.94,73.1,7619006,0
+MDLZ.US,D,20230626,000000,72.585,73.28,72.355,73.23,4951010,0
+MDLZ.US,D,20230627,000000,73.49,73.97,72.96,73.93,6508019,0
+MDLZ.US,D,20230628,000000,73.39,73.71,72.75,73.22,6290078,0
+MDLZ.US,D,20230629,000000,72.19,72.56,71.895,72.28,6453893,0
+MDLZ.US,D,20230630,000000,72.58,73.09,72.46,72.94,8377740,0
+MDLZ.US,D,20230703,000000,72.77,73.595,72.49,73.51,3931703,0
+MDLZ.US,D,20230705,000000,72.97,73.41,72.63,73.22,7448831,0
+MDLZ.US,D,20230706,000000,72.67,73.065,72.14,72.88,6781119,0
+MDLZ.US,D,20230707,000000,72.76,72.77,71.95,72,6720275,0
+MDLZ.US,D,20230710,000000,72.39,73.01,72.01,72.1,5702987,0
+MDLZ.US,D,20230711,000000,72,72.07,70.48,70.89,8284046,0
+MDLZ.US,D,20230712,000000,71.28,71.815,70.95,71.4,8454652,0
+MDLZ.US,D,20230713,000000,71.35,71.925,71.2,71.83,5583006,0
+MDLZ.US,D,20230714,000000,71.97,72.335,71.6,72.28,4556767,0
+MDLZ.US,D,20230717,000000,72.05,72.62,71.89,71.94,5824431,0
+MDLZ.US,D,20230718,000000,71.7,72.41,71.405,72.1,5777671,0
+MDLZ.US,D,20230719,000000,72.18,73.285,72.01,73.21,6205954,0
+MDLZ.US,D,20230720,000000,73.5,74.05,73.48,73.88,7003100,0
+MDLZ.US,D,20230721,000000,73.86,74.46,73.64,73.98,22069155,0
+MDLZ.US,D,20230724,000000,74.11,74.435,74.065,74.32,6224065,0
+MDLZ.US,D,20230725,000000,74.33,74.42,73.98,74.4,6928524,0
+MDLZ.US,D,20230726,000000,74.1,74.37,73.44,73.67,5676029,0
+MDLZ.US,D,20230727,000000,73.63,74,72.225,72.36,6446746,0
+MDLZ.US,D,20230728,000000,75.88,76.77,74.655,75.04,10226435,0
+MDLZ.US,D,20230731,000000,74.91,75.05,73.71,74.13,6476148,0
+MDLZ.US,D,20230801,000000,74.25,74.67,73.92,74.35,5080308,0
+MDLZ.US,D,20230802,000000,74.11,75.61,74.1,75.35,7211560,0
+MDLZ.US,D,20230803,000000,75.1,75.685,75.085,75.29,7103079,0
+MDLZ.US,D,20230804,000000,75.26,75.61,73.82,73.92,5070835,0
+MDLZ.US,D,20230807,000000,74.14,74.51,73.98,74.26,2892089,0
+MDLZ.US,D,20230808,000000,74.21,74.32,73.255,73.4,4870513,0
+MDLZ.US,D,20230809,000000,73.32,74.12,73.22,73.8,5487283,0
+MDLZ.US,D,20230810,000000,74.01,74.7,73.63,73.72,4138021,0
+MDLZ.US,D,20230811,000000,73.9,74.285,73.69,73.97,3611548,0
+MDLZ.US,D,20230814,000000,74.1,74.18,73.09,73.21,6063949,0
+MDLZ.US,D,20230815,000000,72.9,72.97,72.22,72.28,4874842,0
+MDLZ.US,D,20230816,000000,72.27,72.72,71.86,71.96,4065502,0
+MDLZ.US,D,20230817,000000,71.99,72.18,71.16,71.2,4446392,0
+MDLZ.US,D,20230818,000000,71.17,71.395,70.97,71.13,5330478,0
+MDLZ.US,D,20230821,000000,71.09,71.235,70.575,70.73,4787216,0
+MDLZ.US,D,20230822,000000,70.645,70.85,70.105,70.21,4686760,0
+MDLZ.US,D,20230823,000000,70.5,71.55,70.42,71.48,5603965,0
+MDLZ.US,D,20230824,000000,71.56,72.17,70.81,70.85,4736876,0
+MDLZ.US,D,20230825,000000,71.06,71.815,70.92,71.5,3890164,0
+MDLZ.US,D,20230828,000000,71.92,71.94,71.16,71.55,3577018,0
+MDLZ.US,D,20230829,000000,71.8,71.82,70.88,71.48,6201345,0
+MDLZ.US,D,20230830,000000,71.63,72,71.46,71.57,3883829,0
+MDLZ.US,D,20230831,000000,71.44,71.62,70.91,71.26,7116663,0
+MDLZ.US,D,20230901,000000,71.74,71.74,69.44,69.69,7284446,0
+MDLZ.US,D,20230905,000000,69.59,69.73,69.015,69.56,6517266,0
+MDLZ.US,D,20230906,000000,69.54,69.76,69.25,69.69,4784088,0
+MDLZ.US,D,20230907,000000,69.97,70.415,69.655,70,6177874,0
+MDLZ.US,D,20230908,000000,69.99,70,69.24,69.82,6838491,0
+MDLZ.US,D,20230911,000000,70.13,71.565,69.88,71.37,6503941,0
+MDLZ.US,D,20230912,000000,71.37,71.44,70.94,71.06,4834463,0
+MDLZ.US,D,20230913,000000,70.91,71.3889,70.8,71.29,4026649,0
+MDLZ.US,D,20230914,000000,71.5,72.545,71.37,72.38,5183160,0
+MDLZ.US,D,20230915,000000,72.3,72.7,71.84,71.94,9339827,0
+MDLZ.US,D,20230918,000000,72.38,72.38,71.44,71.86,3915146,0
+MDLZ.US,D,20230919,000000,71.73,71.73,71.16,71.51,4048827,0
+MDLZ.US,D,20230920,000000,71.74,72.085,71.2,71.64,3846290,0
+MDLZ.US,D,20230921,000000,71.42,71.8,70.66,70.71,4773384,0
+MDLZ.US,D,20230922,000000,70.71,71.055,70.35,70.43,5976435,0
+MDLZ.US,D,20230925,000000,70.32,70.39,69.3001,69.71,4516759,0
+MDLZ.US,D,20230926,000000,69.53,70.94,69.46,70.57,9672228,0
+MDLZ.US,D,20230927,000000,70.79,70.96,69.64,69.99,10621343,0
+MDLZ.US,D,20230928,000000,69.81,70.05,69.325,69.39,6688794,0
+MDLZ.US,D,20230929,000000,69.59,69.98,69.1,69.4,5562840,0
+MDLZ.US,D,20231002,000000,69.2,69.29,68.04,68.49,4929149,0
+MDLZ.US,D,20231003,000000,68.24,68.26,67.37,67.6,7959652,0
+MDLZ.US,D,20231004,000000,67.79,68.795,67.38,68.68,5757718,0
+MDLZ.US,D,20231005,000000,68.34,68.36,65.02,65.07,7626782,0
+MDLZ.US,D,20231006,000000,64.38,64.41,61.19,63.36,19041652,0
+MDLZ.US,D,20231009,000000,63.8,64.39,62.71,63.77,8349301,0
+MDLZ.US,D,20231010,000000,64.4,64.5,63.295,63.63,9107679,0
+MDLZ.US,D,20231011,000000,63.69,63.96,62.73,62.9,5996454,0
+MDLZ.US,D,20231012,000000,62.77,62.84,60.75,61.04,8044806,0
+MDLZ.US,D,20231013,000000,61.07,61.95,60.87,61.53,7316680,0
+MDLZ.US,D,20231016,000000,61.87,62.945,61.83,62.62,7588939,0
+MDLZ.US,D,20231017,000000,62.46,63.59,62.42,63.54,7935795,0
+MDLZ.US,D,20231018,000000,63.71,64.605,63.7,64.15,7676970,0
+MDLZ.US,D,20231019,000000,64.08,64.97,63.81,64.21,8736221,0
+MDLZ.US,D,20231020,000000,64.34,65.03,64.075,64.1,9887035,0
+MDLZ.US,D,20231023,000000,63.92,64.655,63.6554,63.99,5162082,0
+MDLZ.US,D,20231024,000000,64.2,65.725,64.16,65.55,7710990,0
+MDLZ.US,D,20231025,000000,65.38,66.075,65.05,65.685,6916662,0
+MDLZ.US,D,20231026,000000,65.89,66.38,65.39,65.65,6808934,0
+MDLZ.US,D,20231027,000000,65.3,66.05,64.855,65.01,6251630,0
+MDLZ.US,D,20231030,000000,65.42,66.17,65.27,65.98,6471723,0
+MDLZ.US,D,20231031,000000,66.01,66.325,65.33,66.21,5575354,0
+MDLZ.US,D,20231101,000000,66.45,67.26,66.24,66.82,7991301,0
+MDLZ.US,D,20231102,000000,68.5,68.82,67.165,67.97,10467845,0
+MDLZ.US,D,20231103,000000,68.65,69.09,68.34,68.82,9269356,0
+MDLZ.US,D,20231106,000000,68.74,69.22,68.18,68.24,5600570,0
+MDLZ.US,D,20231107,000000,68.65,68.83,68.085,68.49,8028574,0
+MDLZ.US,D,20231108,000000,68.76,69.36,68.76,69.02,6608782,0
+MDLZ.US,D,20231109,000000,69.07,69.365,68.81,68.94,7639061,0
+MDLZ.US,D,20231110,000000,69.16,69.31,68.37,69.12,7076758,0
+MDLZ.US,D,20231113,000000,69.03,69.755,68.96,69.3,6178659,0
+MDLZ.US,D,20231114,000000,69.84,70.24,69.62,70.1,7503054,0
+MDLZ.US,D,20231115,000000,69.74,70.695,69.74,69.99,7262118,0
+MDLZ.US,D,20231116,000000,70.49,70.975,70.31,70.62,6440201,0
+MDLZ.US,D,20231117,000000,71,71,70.21,70.63,5427841,0
+MDLZ.US,D,20231120,000000,70.2,71.13,70.07,70.91,5778224,0
+MDLZ.US,D,20231121,000000,71,71.44,70.91,70.97,6057516,0
+MDLZ.US,D,20231122,000000,71.32,71.75,71.17,71.49,3647082,0
+MDLZ.US,D,20231124,000000,71.64,71.875,71.44,71.62,2067664,0
+MDLZ.US,D,20231127,000000,72,72.115,71.2213,71.48,7100027,0
+MDLZ.US,D,20231128,000000,71.55,71.81,71.24,71.43,5967740,0
+MDLZ.US,D,20231129,000000,71.25,71.41,70.28,70.44,5163583,0
+MDLZ.US,D,20231130,000000,70.28,71.09,69.945,71.06,9089958,0
+MDLZ.US,D,20231201,000000,70.87,71.055,70.24,70.82,5266162,0
+MDLZ.US,D,20231204,000000,70.38,71.42,70.35,71.22,6118890,0
+MDLZ.US,D,20231205,000000,71.06,71.25,70.35,70.68,3992425,0
+MDLZ.US,D,20231206,000000,71,71.38,70.6,71.29,6123313,0
+MDLZ.US,D,20231207,000000,71.37,71.975,70.85,71.61,6082719,0
+MDLZ.US,D,20231208,000000,71.5,71.79,71.05,71.09,5321883,0
+MDLZ.US,D,20231211,000000,71.85,73.0252,71.61,71.75,6648273,0
+MDLZ.US,D,20231212,000000,72.36,72.38,71.57,72.27,5850132,0
+MDLZ.US,D,20231213,000000,72.3,73.245,72.24,73.11,5504087,0
+MDLZ.US,D,20231214,000000,73.03,73.03,70.57,70.7,8149617,0
+MDLZ.US,D,20231215,000000,70.41,71.065,70.04,70.7,15088663,0
+MDLZ.US,D,20231218,000000,71.255,71.5,70.6,71.06,5243936,0
+MDLZ.US,D,20231219,000000,70.85,71.375,70.755,71.05,5096691,0
+MDLZ.US,D,20231220,000000,70.37,70.705,69.24,69.33,9276133,0
+MDLZ.US,D,20231221,000000,69.62,70.48,69.5,70.46,5538115,0
+MDLZ.US,D,20231222,000000,70.83,71.57,70.75,71.21,4108979,0
+MDLZ.US,D,20231226,000000,71.2,71.895,71,71.71,4003149,0
+MDLZ.US,D,20231227,000000,71.77,72.255,71.54,72.21,4061568,0
+MDLZ.US,D,20231228,000000,71.78,72.35,71.69,72.26,4095263,0
+MDLZ.US,D,20231229,000000,72.14,72.65,72.11,72.43,4658650,0
+MDLZ.US,D,20240102,000000,72.37,73.955,72.37,73.84,6321914,0
+MDLZ.US,D,20240103,000000,74.36,74.43,73.2,73.28,5610014,0
+MDLZ.US,D,20240104,000000,73.09,73.855,73.04,73.28,5218719,0
+MDLZ.US,D,20240105,000000,73.06,73.4354,72.6,73.09,3733215,0
+MDLZ.US,D,20240108,000000,73.105,73.835,73.1,73.71,5596782,0
+MDLZ.US,D,20240109,000000,73.09,73.765,72.635,73.74,5078769,0
+MDLZ.US,D,20240110,000000,73.7,73.77,72.815,73.08,4675779,0
+MDLZ.US,D,20240111,000000,72.85,73.06,72.275,72.78,5221541,0
+MDLZ.US,D,20240112,000000,73.2,73.38,72.72,73.12,4494000,0
+MDLZ.US,D,20240116,000000,73,73.235,72.55,72.85,6040927,0
+MDLZ.US,D,20240117,000000,72.7,73.385,72.55,73.3,4650692,0
+MDLZ.US,D,20240118,000000,73.36,73.36,72.65,72.91,5121720,0
+MDLZ.US,D,20240119,000000,72.96,73.13,72.42,72.85,6427688,0
+MDLZ.US,D,20240122,000000,72.79,73.47,72.65,73.12,5210224,0
+MDLZ.US,D,20240123,000000,73.25,74.605,73.1875,74.41,6295235,0
+MDLZ.US,D,20240124,000000,74.18,74.4,73.82,73.95,6612775,0
+MDLZ.US,D,20240125,000000,74.29,74.62,73.89,74.5,5003762,0
+MDLZ.US,D,20240126,000000,74.6,75.4,74.275,75.14,9517298,0
+MDLZ.US,D,20240129,000000,75.27,75.82,75,75.72,9822136,0
+MDLZ.US,D,20240130,000000,75.62,76.51,75.35,76.34,10329216,0
+MDLZ.US,D,20240131,000000,73.78,76.015,73.58,75.27,19236245,0
+MDLZ.US,D,20240201,000000,74.8,76.59,74.06,76.54,9887193,0
+MDLZ.US,D,20240202,000000,76.9,77.2,76.07,76.87,8314801,0
+MDLZ.US,D,20240205,000000,76.46,76.69,75.22,75.33,8487918,0
+MDLZ.US,D,20240206,000000,75.31,75.48,74.57,75.25,6191658,0
+MDLZ.US,D,20240207,000000,75.56,75.78,74.56,74.62,6067973,0
+MDLZ.US,D,20240208,000000,74.59,75.175,74.44,74.76,4848964,0
+MDLZ.US,D,20240209,000000,74.45,74.48,72.83,73.17,7425053,0
+MDLZ.US,D,20240212,000000,73.07,73.65,72.85,73.5,5776405,0
+MDLZ.US,D,20240213,000000,73.62,73.87,71.585,71.98,8809331,0
+MDLZ.US,D,20240214,000000,71.74,72.23,70.97,71.41,7769448,0
+MDLZ.US,D,20240215,000000,71.5,71.98,71.44,71.61,5890408,0
+MDLZ.US,D,20240216,000000,71.52,72.085,71.06,71.98,7077677,0
+MDLZ.US,D,20240220,000000,72.51,73.38,72.25,73.19,7733430,0
+MDLZ.US,D,20240221,000000,73.62,73.92,73.42,73.8,7316558,0
+MDLZ.US,D,20240222,000000,73.13,74.35,73,74.13,7953425,0
+MDLZ.US,D,20240223,000000,74.04,75.04,73.98,73.98,6732591,0
+MDLZ.US,D,20240226,000000,73.9,74.04,73.14,73.29,7264060,0
+MDLZ.US,D,20240227,000000,73.27,73.725,73.005,73.13,8864096,0
+MDLZ.US,D,20240228,000000,73.25,73.545,72.93,73.19,4628051,0
+MDLZ.US,D,20240229,000000,73.62,73.85,72.67,73.07,9569535,0
+MDLZ.US,D,20240301,000000,72.86,72.965,72.155,72.37,5652846,0
+MDLZ.US,D,20240304,000000,72,72.3,71.295,71.51,7258188,0
+MDLZ.US,D,20240305,000000,71.23,71.81,70.67,70.84,8569521,0
+MDLZ.US,D,20240306,000000,70.93,71.845,70.93,71.62,5228905,0
+MDLZ.US,D,20240307,000000,71.81,71.99,70.93,71,8339462,0
+MDLZ.US,D,20240308,000000,70.725,72.235,70.37,71.85,7227640,0
+MDLZ.US,D,20240311,000000,71.9,72.5925,71.889,72.4,5065303,0
+MDLZ.US,D,20240312,000000,72.21,72.38,71.6,71.74,5862264,0
+MDLZ.US,D,20240313,000000,72.06,72.24,71.41,71.49,6781121,0
+MDLZ.US,D,20240314,000000,71.4,71.51,70.485,70.96,7898506,0
+MDLZ.US,D,20240315,000000,71,71.06,70.14,70.75,16858275,0
+MDLZ.US,D,20240318,000000,71,71.595,70.82,71.31,8754453,0
+MDLZ.US,D,20240319,000000,71.66,72.435,71.56,72.25,9590891,0
+MDLZ.US,D,20240320,000000,72.3,72.57,71.285,71.87,6714039,0
+MDLZ.US,D,20240321,000000,72,72.365,71.51,72.21,5859193,0
+MDLZ.US,D,20240322,000000,72.26,72.7,71.95,72.4,6006016,0
+MDLZ.US,D,20240325,000000,72.64,72.66,70.84,70.85,6786778,0
+MDLZ.US,D,20240326,000000,70.69,70.82,69.69,70.04,11413142,0
+MDLZ.US,D,20240327,000000,70.05,70.35,69.83,70.1,7119577,0
+MDLZ.US,D,20240328,000000,70.47,70.58,69.83,70,9931071,0
+MDLZ.US,D,20240401,000000,70.145,70.145,69.11,69.76,8426064,0
+MDLZ.US,D,20240402,000000,69.8,70.0275,69.11,69.26,6886141,0
+MDLZ.US,D,20240403,000000,68.98,69.09,67.89,67.97,8755343,0
+MDLZ.US,D,20240404,000000,68.55,68.67,67.92,68.21,13595034,0
+MDLZ.US,D,20240405,000000,67.96,68.43,67.635,67.99,10258467,0
+MDLZ.US,D,20240408,000000,68,68.32,67.53,67.6,8835206,0
+MDLZ.US,D,20240409,000000,67.93,67.97,67.34,67.86,8120018,0
+MDLZ.US,D,20240410,000000,67.31,67.52,66.324,66.68,6858616,0
+MDLZ.US,D,20240411,000000,66.85,67.25,66.205,66.78,11259642,0
+MDLZ.US,D,20240412,000000,66.36,66.73,66.01,66.69,7433559,0
+MDLZ.US,D,20240415,000000,67.27,67.38,65.215,65.87,10783549,0
+MDLZ.US,D,20240416,000000,66.04,66.15,65.5,65.98,8581275,0
+MDLZ.US,D,20240417,000000,66.23,66.66,66,66.51,6755530,0
+MDLZ.US,D,20240418,000000,66.66,67.335,66.55,67.17,8695698,0
+MDLZ.US,D,20240419,000000,67.42,68.16,67.09,68.12,11016913,0
+MDLZ.US,D,20240422,000000,68.26,69.43,68.23,69.41,10426853,0
+MDLZ.US,D,20240423,000000,69.25,70.78,69.23,70.75,15893877,0
+MDLZ.US,D,20240424,000000,69.91,71.535,69.865,71.31,16596946,0
+MDLZ.US,D,20240425,000000,71.29,71.5,70.58,70.8,10654106,0
+MDLZ.US,D,20240426,000000,70.31,71.14,70.24,70.61,7145125,0
+MDLZ.US,D,20240429,000000,70.75,71.85,70.74,71.83,8544752,0
+MDLZ.US,D,20240430,000000,72.03,72.64,71.82,71.94,11058445,0
+MDLZ.US,D,20240501,000000,71.76,71.85,69.48,70.69,11297451,0
+MDLZ.US,D,20240502,000000,70.86,71.26,70.45,70.5,7423315,0
+MDLZ.US,D,20240503,000000,70.68,70.74,69.325,69.89,8093601,0
+MDLZ.US,D,20240506,000000,70.07,70.13,69.265,69.93,5653400,0
+MDLZ.US,D,20240507,000000,70.34,70.94,70.04,70.89,4316384,0
+MDLZ.US,D,20240508,000000,70.89,71.06,70.135,70.43,6514857,0
+MDLZ.US,D,20240509,000000,70.64,70.64,69.92,70.2,5201669,0
+MDLZ.US,D,20240510,000000,70.05,71.29,69.96,71.2,5363903,0
+MDLZ.US,D,20240513,000000,71.48,71.94,71.21,71.76,5541493,0
+MDLZ.US,D,20240514,000000,72,72.06,71.28,71.93,4924721,0
+MDLZ.US,D,20240515,000000,71.96,72.11,71.28,71.33,5926140,0
+MDLZ.US,D,20240516,000000,71.33,72.03,71.31,71.92,5330064,0
+MDLZ.US,D,20240517,000000,71.89,71.965,71.16,71.23,5827797,0
+MDLZ.US,D,20240520,000000,71.27,71.37,70.215,70.27,4955379,0
+MDLZ.US,D,20240521,000000,70.61,70.89,70.005,70.66,4252091,0
+MDLZ.US,D,20240522,000000,70.06,70.38,69.355,70.22,5372161,0
+MDLZ.US,D,20240523,000000,69.73,70,68.8,68.85,4526781,0
+MDLZ.US,D,20240524,000000,68.71,69.28,68.24,68.3,3723574,0
+MDLZ.US,D,20240528,000000,67.93,68.37,67.12,67.57,6177943,0
+MDLZ.US,D,20240529,000000,66.99,67.275,66.635,66.93,5173342,0
+MDLZ.US,D,20240530,000000,67.18,67.94,67.03,67.89,5823482,0
+MDLZ.US,D,20240531,000000,67.57,68.55,67.33,68.53,7977059,0
+MDLZ.US,D,20240603,000000,68.27,68.42,67.21,67.35,6077875,0
+MDLZ.US,D,20240604,000000,67.43,68.445,66.935,68.09,5178565,0
+MDLZ.US,D,20240605,000000,67.86,68.25,67.13,67.98,5102957,0
+MDLZ.US,D,20240606,000000,67.81,68.78,67.6,68.19,4769509,0
+MDLZ.US,D,20240607,000000,67.86,68.39,67.65,67.81,4189126,0
+MDLZ.US,D,20240610,000000,67.42,67.845,66.46,67.3,6263557,0
+MDLZ.US,D,20240611,000000,67.04,67.65,66.8,67.58,3807665,0
+MDLZ.US,D,20240612,000000,67.58,67.68,65.995,66.1,6274345,0
+MDLZ.US,D,20240613,000000,65.9,66.38,65.53,66.1,7196983,0
+MDLZ.US,D,20240614,000000,66.1,66.145,65.51,65.85,5029060,0
+MDLZ.US,D,20240617,000000,65.74,66.43,65.37,66.08,5837727,0
+MDLZ.US,D,20240618,000000,65.8,66.385,65.705,66.17,3795054,0
+MDLZ.US,D,20240620,000000,66,66.55,65.92,66.06,5817458,0
+MDLZ.US,D,20240621,000000,66.47,67.22,66.225,66.51,11855525,0
+MDLZ.US,D,20240624,000000,66.87,68.52,66.76,68.42,10297113,0
+MDLZ.US,D,20240625,000000,68.42,68.94,67.53,67.85,6524303,0
+MDLZ.US,D,20240626,000000,67.24,67.375,66.58,66.64,5372445,0
+MDLZ.US,D,20240627,000000,67.02,67.0685,66.42,66.6,4751558,0
+MDLZ.US,D,20240628,000000,66.15,66.26,65.005,65.44,10899642,0
+MDLZ.US,D,20240701,000000,65.86,66.68,65.22,65.24,6769754,0
+MDLZ.US,D,20240702,000000,65.19,66.07,65.1,66.03,9997127,0
+MDLZ.US,D,20240703,000000,65.86,66.39,65.69,66.34,3462505,0
+MDLZ.US,D,20240705,000000,66.31,67.06,65.97,66.98,6198188,0
+MDLZ.US,D,20240708,000000,66.45,66.85,65.93,66.16,7929767,0
+MDLZ.US,D,20240709,000000,65.88,66.035,65.22,65.24,5389979,0
+MDLZ.US,D,20240710,000000,65.32,65.97,65.215,65.93,6904159,0
+MDLZ.US,D,20240711,000000,65.7,65.8,64.91,65.32,7455044,0
+MDLZ.US,D,20240712,000000,65.54,65.9573,65.28,65.36,8426579,0
+MDLZ.US,D,20240715,000000,65.3,65.3,64.26,64.35,7712200,0
+MDLZ.US,D,20240716,000000,64.22,65.88,64.18,65.83,7576706,0
+MDLZ.US,D,20240717,000000,66.11,67.47,66.11,67.12,7404361,0
+MDLZ.US,D,20240718,000000,66.69,68.375,66.5,66.92,5688285,0
+MDLZ.US,D,20240719,000000,67.02,67.25,66.135,66.45,5012578,0
+MDLZ.US,D,20240722,000000,67.16,67.26,66.09,66.54,4325909,0
+MDLZ.US,D,20240723,000000,66.37,66.64,65.84,66.01,3431143,0
+MDLZ.US,D,20240724,000000,66.07,66.65,65.37,66.4,5401392,0
+MDLZ.US,D,20240725,000000,66.74,67.73,66.285,66.39,6593678,0
+MDLZ.US,D,20240726,000000,66,66.8,65.91,66.42,5778491,0
+MDLZ.US,D,20240729,000000,66.21,67.5,66.08,67.1,6616843,0
+MDLZ.US,D,20240730,000000,66.8,67.28,66.29,67.05,7697858,0
+MDLZ.US,D,20240731,000000,68.5,69.63,67.9,68.35,11088099,0
+MDLZ.US,D,20240801,000000,67.645,68.68,67.4,68.31,8359502,0
+MDLZ.US,D,20240802,000000,69.91,70.86,68.69,70.68,10309048,0
+MDLZ.US,D,20240805,000000,72.79,73.41,68.97,69.01,10619017,0
+MDLZ.US,D,20240806,000000,68.78,69.78,68.42,68.46,7453064,0
+MDLZ.US,D,20240807,000000,68.8,69.78,68.6,69.42,6031233,0
+MDLZ.US,D,20240808,000000,69.04,70.5,69.04,70.28,6236877,0
+MDLZ.US,D,20240809,000000,70.14,70.45,68.72,69.72,5609393,0
+MDLZ.US,D,20240812,000000,69.8,70.02,69.135,69.28,5429481,0
+MDLZ.US,D,20240813,000000,69.56,70.47,69.42,70.34,4958891,0
+MDLZ.US,D,20240814,000000,70.67,71.915,70.46,71.2,7575439,0
+MDLZ.US,D,20240815,000000,71.11,71.33,70.06,70.28,5534794,0
+MDLZ.US,D,20240816,000000,70.39,70.44,69.73,70.12,5130941,0
+MDLZ.US,D,20240819,000000,70.45,71,70.08,70.89,3934932,0
+MDLZ.US,D,20240820,000000,70.62,71.31,70.46,70.98,3816972,0
+MDLZ.US,D,20240821,000000,71.23,71.84,70.92,71.1,3845789,0
+MDLZ.US,D,20240822,000000,71.25,71.3,70.615,70.83,3630275,0
+MDLZ.US,D,20240823,000000,71.19,71.3,70.7168,71.23,4586583,0
+MDLZ.US,D,20240826,000000,71.5,72.14,71.29,71.39,3516865,0
+MDLZ.US,D,20240827,000000,71.71,71.86,71.16,71.25,4236163,0
+MDLZ.US,D,20240828,000000,71.25,71.6,71.07,71.25,3363521,0
+MDLZ.US,D,20240829,000000,71.39,71.39,70.48,70.73,5462784,0
+MDLZ.US,D,20240830,000000,70.92,71.98,70.64,71.81,6158437,0
+MDLZ.US,D,20240903,000000,71.935,72.42,71.44,72.25,7366773,0
+MDLZ.US,D,20240904,000000,72.48,75.68,72.47,75.27,9421972,0
+MDLZ.US,D,20240905,000000,75.27,75.73,74.52,75.07,7607796,0
+MDLZ.US,D,20240906,000000,75.22,75.94,75.06,75.31,8019940,0
+MDLZ.US,D,20240909,000000,75.1,76.04,74.87,75.71,8018327,0
+MDLZ.US,D,20240910,000000,75.84,76.06,74.92,75.13,4770251,0
+MDLZ.US,D,20240911,000000,75.2,75.2,73.74,74.35,5327505,0
+MDLZ.US,D,20240912,000000,74.05,74.54,73.47,74.38,5808956,0
+MDLZ.US,D,20240913,000000,74.42,75.4,74.24,75.26,3603123,0
+MDLZ.US,D,20240916,000000,75.74,75.98,74.98,75.53,4731140,0
+MDLZ.US,D,20240917,000000,75.68,75.94,75.09,75.1,3533625,0
+MDLZ.US,D,20240918,000000,75.08,75.5,74.51,75.05,4622201,0
+MDLZ.US,D,20240919,000000,75.08,75.23,74.55,74.78,5091258,0
+MDLZ.US,D,20240920,000000,74.77,75.49,74.19,74.28,11330174,0
+MDLZ.US,D,20240923,000000,74.55,75.03,73.72,74.57,5274041,0
+MDLZ.US,D,20240924,000000,74.41,74.79,74.04,74.16,8149579,0
+MDLZ.US,D,20240925,000000,74.47,74.62,73.88,74.06,4949754,0
+MDLZ.US,D,20240926,000000,74.06,74.65,74.03,74.32,3961504,0
+MDLZ.US,D,20240927,000000,74.72,75.11,74.11,74.2,4697065,0
+MDLZ.US,D,20240930,000000,74.04,74.36,73.19,73.67,5792771,0
+MDLZ.US,D,20241001,000000,73.66,73.9,72.91,72.99,5307595,0
+MDLZ.US,D,20241002,000000,72.855,72.97,72.015,72.28,5047618,0
+MDLZ.US,D,20241003,000000,72.2,72.2,71.07,71.16,4997089,0
+MDLZ.US,D,20241004,000000,70.95,71.6,70.8,71.51,4379169,0
+MDLZ.US,D,20241007,000000,71.5,71.59,70.8,71,4354569,0
+MDLZ.US,D,20241008,000000,71,71.17,70.345,70.85,4186267,0
+MDLZ.US,D,20241009,000000,70.8,71.2,70.345,71.05,4317073,0
+MDLZ.US,D,20241010,000000,71.39,71.43,70.745,71.14,4572292,0
+MDLZ.US,D,20241011,000000,71.41,71.41,70.58,70.66,4338547,0
+MDLZ.US,D,20241014,000000,70.53,70.73,69.93,70.53,5143542,0
+MDLZ.US,D,20241015,000000,70.8,72.7,70.73,71.8,5888611,0
+MDLZ.US,D,20241016,000000,71.86,72.06,71.33,71.91,4231507,0
+MDLZ.US,D,20241017,000000,72.15,72.35,71.02,71.12,5208532,0
+MDLZ.US,D,20241018,000000,71.1,71.78,70.92,71.58,7373977,0
+MDLZ.US,D,20241021,000000,71.5,71.82,70.395,70.43,4811746,0
+MDLZ.US,D,20241022,000000,70.25,71.39,70.05,71.35,5687550,0
+MDLZ.US,D,20241023,000000,70.88,71.325,70.515,70.56,6588680,0
+MDLZ.US,D,20241024,000000,70.3,70.8,69.92,69.95,4756803,0
+MDLZ.US,D,20241025,000000,70.05,70.31,69.17,69.23,6176667,0
+MDLZ.US,D,20241028,000000,69.41,70.05,69.02,69.54,4821898,0
+MDLZ.US,D,20241029,000000,69.25,69.71,69.0712,69.15,8407609,0
+MDLZ.US,D,20241030,000000,68.31,70.16,67.8,69.79,10475181,0
+MDLZ.US,D,20241031,000000,69.65,69.85,68.46,68.48,7207838,0
+MDLZ.US,D,20241101,000000,68.76,68.97,68.22,68.51,6470448,0
+MDLZ.US,D,20241104,000000,68.8,68.81,67.75,68.36,5704387,0
+MDLZ.US,D,20241105,000000,68.37,69.195,68.0101,69.05,5383773,0
+MDLZ.US,D,20241106,000000,69.02,69.185,66.12,66.37,9758623,0
+MDLZ.US,D,20241107,000000,66.42,66.58,65.59,65.72,6511632,0
+MDLZ.US,D,20241108,000000,65.72,66.26,65.56,66.2,4864543,0
+MDLZ.US,D,20241111,000000,65.7,66.57,65.65,66.1,7972393,0
+MDLZ.US,D,20241112,000000,66.33,66.74,65.8,66.52,6304294,0
+MDLZ.US,D,20241113,000000,66.05,66.19,65.37,66,5389181,0
+MDLZ.US,D,20241114,000000,66.18,66.41,65.475,65.56,6837737,0
+MDLZ.US,D,20241115,000000,65.32,65.34,63.91,64.49,7204038,0
+MDLZ.US,D,20241118,000000,64.67,64.68,63.72,63.84,6983698,0
+MDLZ.US,D,20241119,000000,63.7,63.97,63.4,63.87,5621715,0
+MDLZ.US,D,20241120,000000,63.86,64.51,63.64,64.42,5232709,0
+MDLZ.US,D,20241121,000000,64.43,64.91,63.95,64.79,6971787,0
+MDLZ.US,D,20241122,000000,64.56,65.1,64.03,64.4,7125277,0
+MDLZ.US,D,20241125,000000,64.54,65.1,64.42,64.94,10733802,0
+MDLZ.US,D,20241126,000000,64.965,65.28,64.46,64.88,8706110,0
+MDLZ.US,D,20241127,000000,65.09,65.38,64.96,65.06,5045026,0
+MDLZ.US,D,20241129,000000,65.06,65.28,64.86,64.95,5095986,0
+MDLZ.US,D,20241202,000000,65.06,65.265,64.39,65.23,9985399,0
+MDLZ.US,D,20241203,000000,65.27,65.27,64.69,64.81,6626778,0
+MDLZ.US,D,20241204,000000,64.2,64.435,63.005,63.27,8302119,0
+MDLZ.US,D,20241205,000000,63.02,63.3,62.43,63.24,10781051,0
+MDLZ.US,D,20241206,000000,63.3,63.866,62.77,62.86,6789595,0
+MDLZ.US,D,20241209,000000,62.79,63.13,60.33,61.44,19609191,0
+MDLZ.US,D,20241210,000000,61.4,62.15,60.48,61.75,9728116,0
+MDLZ.US,D,20241211,000000,64.1,64.3,63,63.12,12901654,0
+MDLZ.US,D,20241212,000000,62.7614,63.36,62.47,62.63,8041530,0
+MDLZ.US,D,20241213,000000,62.29,62.73,61.81,61.93,7120466,0
+MDLZ.US,D,20241216,000000,61.95,62.59,61.45,61.49,9072643,0
+MDLZ.US,D,20241217,000000,61.45,62.38,61.235,61.34,10314608,0
+MDLZ.US,D,20241218,000000,60.9,61.305,59.96,60.02,14385812,0
+MDLZ.US,D,20241219,000000,59.78,60.2,59.24,59.27,13498328,0
+MDLZ.US,D,20241220,000000,59.135,60.25,59.1021,59.39,34652299,0
+MDLZ.US,D,20241223,000000,59.37,59.746,58.9,59.28,8443803,0
+MDLZ.US,D,20241224,000000,59.12,60.03,59.02,60,5885454,0
+MDLZ.US,D,20241226,000000,59.75,60.27,59.71,59.85,6103672,0
+MDLZ.US,D,20241227,000000,59.71,60.305,59.65,60.21,7608190,0
+MDLZ.US,D,20241230,000000,60.1252,60.33,59.34,59.56,7580623,0
+MDLZ.US,D,20241231,000000,59.38,59.93,59.13,59.73,6904399,0
+MDLZ.US,D,20250102,000000,60,60.24,59.28,59.5,6160054,0
+MDLZ.US,D,20250103,000000,59.88,60.13,59.52,59.86,7036472,0
+MDLZ.US,D,20250106,000000,59.59,59.685,58.12,58.22,9337387,0
+MDLZ.US,D,20250107,000000,57.81,59.11,57.81,58.29,11236755,0
+MDLZ.US,D,20250108,000000,58.2,58.375,57.67,58.29,8332507,0
+MDLZ.US,D,20250110,000000,57.52,58.22,56.205,56.25,11668355,0
+MDLZ.US,D,20250113,000000,56.3,56.675,55.97,56.17,17172143,0
+MDLZ.US,D,20250114,000000,56.11,57.11,55.98,57.1,10313585,0
+MDLZ.US,D,20250115,000000,57.33,57.81,56.56,56.64,8839794,0
+MDLZ.US,D,20250116,000000,56.29,58.08,56.01,58,10572820,0
+MDLZ.US,D,20250117,000000,58.42,58.75,57.82,57.86,12663461,0
+MDLZ.US,D,20250121,000000,57.46,58.19,57.25,57.6,11346880,0
+MDLZ.US,D,20250122,000000,57.14,57.7616,56.13,56.31,14606182,0
+MDLZ.US,D,20250123,000000,56.54,56.995,56.105,56.96,8942723,0
+MDLZ.US,D,20250124,000000,56.855,57.6186,56.805,57.42,7383443,0
+MDLZ.US,D,20250127,000000,58.43,59.28,57.715,58.33,11645318,0
+MDLZ.US,D,20250128,000000,58.26,58.59,56.605,56.91,10769268,0
+MDLZ.US,D,20250129,000000,56.89,57.59,56.885,57.13,9170621,0
+MDLZ.US,D,20250130,000000,57.5,58.46,57.24,58.41,9024220,0
+MDLZ.US,D,20250131,000000,57.08,58.46,57.08,57.99,10121979,0
+MDLZ.US,D,20250203,000000,57.99,57.99,56.85,57.41,8130392,0
+MDLZ.US,D,20250204,000000,56.68,57.03,55.88,56.12,12538151,0
+MDLZ.US,D,20250205,000000,54.25,57.56,53.95,57.43,25660635,0
+MDLZ.US,D,20250206,000000,58.06,58.6,57.22,57.83,14019139,0
+MDLZ.US,D,20250207,000000,58.045,58.81,57.68,58.45,15972878,0
+MDLZ.US,D,20250210,000000,58.59,58.625,57.51,58.53,9511868,0
+MDLZ.US,D,20250211,000000,58.415,60.495,58.19,60.45,12175868,0
+MDLZ.US,D,20250212,000000,59.91,60.67,59.55,60.6,10929183,0
+MDLZ.US,D,20250213,000000,60.56,61.2,60.39,61.16,9059017,0
+MDLZ.US,D,20250214,000000,61.22,62.19,60.635,60.82,10040898,0
+MDLZ.US,D,20250218,000000,60.525,61.44,59.82,61.18,10760273,0
+MDLZ.US,D,20250219,000000,61.21,61.965,61.0501,61.93,7674438,0
+MDLZ.US,D,20250220,000000,61.72,62.61,61.62,62.17,9533673,0
+MDLZ.US,D,20250221,000000,62.17,64.855,61.76,64.67,16291507,0
+MDLZ.US,D,20250224,000000,64.51,65.77,64.065,65.43,16269948,0
+MDLZ.US,D,20250225,000000,65.22,66.27,65,65.88,12045119,0
+MDLZ.US,D,20250226,000000,65.4,65.5,63.28,63.45,9542931,0
+MDLZ.US,D,20250227,000000,63.175,64.21,63.09,63.98,6944691,0
+MDLZ.US,D,20250228,000000,64.71,64.71,63.65,64.23,8634599,0
+MDLZ.US,D,20250303,000000,64.035,66.005,64.035,65.78,8668890,0
+MDLZ.US,D,20250304,000000,66.31,67.42,65.17,65.29,13041615,0
+MDLZ.US,D,20250305,000000,65.25,66.45,65.1815,66.3,9321561,0
+MDLZ.US,D,20250306,000000,66.13,67.24,65.69,66.76,10713673,0
+MDLZ.US,D,20250307,000000,66.67,69.68,66.63,67.74,13950539,0
+MDLZ.US,D,20250310,000000,68.28,70.6,67.86,68.15,14133162,0
+MDLZ.US,D,20250311,000000,68.33,68.49,67.31,67.85,10840588,0
+MDLZ.US,D,20250312,000000,66.72,66.895,64.865,64.98,8773128,0
+MDLZ.US,D,20250313,000000,64.73,65.51,64.655,64.69,8727891,0
+MDLZ.US,D,20250314,000000,64.26,64.84,64.07,64.31,6784748,0
+MDLZ.US,D,20250317,000000,64.15,65.255,63.9,65.09,7012320,0
+MDLZ.US,D,20250318,000000,65.2,65.505,64.49,64.65,6062137,0
+MDLZ.US,D,20250319,000000,63.9693,64.43,63.48,64,8181850,0
+MDLZ.US,D,20250320,000000,64.12,64.33,63.57,63.95,6013646,0
+MDLZ.US,D,20250321,000000,63.9,64.7,63.7,64.51,25430050,0
+MDLZ.US,D,20250324,000000,64.55,65.07,64.25,64.95,7514464,0
+MDLZ.US,D,20250325,000000,64.76,64.875,64.14,64.69,7459105,0
+MDLZ.US,D,20250326,000000,64.68,66.54,64.68,66.33,9111528,0
+MDLZ.US,D,20250327,000000,66.9,67.62,66.49,67.5,9020955,0
+MDLZ.US,D,20250328,000000,67.93,68.38,67.0206,67.72,11578549,0
+MDLZ.US,D,20250331,000000,67.85,68.04,67.22,67.85,12950871,0
+MDLZ.US,D,20250401,000000,68.2,68.28,67.25,67.65,8846991,0
+MDLZ.US,D,20250402,000000,67.65,67.705,65.665,66.13,11356923,0
+MDLZ.US,D,20250403,000000,67.69,69,67.21,67.9,13777315,0
+MDLZ.US,D,20250404,000000,68.405,69.12,65.955,66.31,13787137,0
+MDLZ.US,D,20250407,000000,65.18,66.685,64.63,65.23,15963383,0
+MDLZ.US,D,20250408,000000,65.32,66.42,63.69,64.06,12421639,0
+MDLZ.US,D,20250409,000000,63.49,66.65,63.14,66.19,13380329,0
+MDLZ.US,D,20250410,000000,66.45,66.96,64.71,65.98,10703559,0
+MDLZ.US,D,20250411,000000,66.59,67.685,66.04,67.05,8840636,0
+MDLZ.US,D,20250414,000000,66.7,68.6,66.52,68.3,6728396,0
+MDLZ.US,D,20250415,000000,68.5,68.605,66.875,67.03,5782521,0
+MDLZ.US,D,20250416,000000,67.245,67.76,66.13,66.48,6266548,0
+MDLZ.US,D,20250417,000000,66.48,67.85,66.37,67.32,10777622,0
+MDLZ.US,D,20250421,000000,67.3,67.865,66.91,67.76,7637263,0
+MDLZ.US,D,20250422,000000,67.98,69.09,67.8,68.29,6720597,0
+MDLZ.US,D,20250423,000000,67.73,68.54,66.875,67.38,6369537,0
+MDLZ.US,D,20250424,000000,66.94,66.94,65.48,65.52,8276951,0
+MDLZ.US,D,20250425,000000,65.89,65.9,64.61,65.59,6454708,0
+MDLZ.US,D,20250428,000000,65.59,65.74,64.77,65.1,6661004,0
+MDLZ.US,D,20250429,000000,65.07,65.715,64.29,65.65,8193968,0
+MDLZ.US,D,20250430,000000,68.07,68.86,67.395,68.13,15854758,0
+MDLZ.US,D,20250501,000000,67.21,68.205,66.9,67.87,9414163,0
+MDLZ.US,D,20250502,000000,68.395,68.58,67.11,67.75,7395184,0
+MDLZ.US,D,20250505,000000,67.76,67.93,67,67.8,6310804,0
+MDLZ.US,D,20250506,000000,67.75,67.94,67.16,67.51,5436101,0
+MDLZ.US,D,20250507,000000,67.575,67.676,66.91,67.18,6841638,0
+MDLZ.US,D,20250508,000000,67.015,67.6,66.725,67.22,7143949,0
+MDLZ.US,D,20250509,000000,66.86,67.11,66.31,66.37,5136308,0
+MDLZ.US,D,20250512,000000,66.2,66.66,65.355,65.83,7069947,0
+MDLZ.US,D,20250513,000000,65.38,65.44,63.46,64.14,10361723,0
+MDLZ.US,D,20250514,000000,63.89,64.07,63.43,63.54,7455549,0
+MDLZ.US,D,20250515,000000,63.96,65.179,63.8,65.14,7310129,0
+MDLZ.US,D,20250516,000000,65.34,65.39,64.33,65.32,8015152,0
+MDLZ.US,D,20250519,000000,65.24,65.815,65,65.72,6356240,0
+MDLZ.US,D,20250520,000000,65.81,66.3,65.655,65.87,6235651,0
+MDLZ.US,D,20250521,000000,65.97,65.97,65.02,65.26,6250403,0
+MDLZ.US,D,20250522,000000,65,65.8,64.94,65.49,6956908,0
+MDLZ.US,D,20250523,000000,65.58,66.43,65.12,66.14,6737551,0
+MDLZ.US,D,20250527,000000,66.25,66.985,66.03,66.9,6600522,0
+MDLZ.US,D,20250528,000000,67.005,67.16,66.48,66.62,4550212,0
+MDLZ.US,D,20250529,000000,66.6,67.62,66.46,67.47,6967486,0
+MDLZ.US,D,20250530,000000,67.7,67.995,67.31,67.49,12140762,0
+MDLZ.US,D,20250602,000000,67.165,67.565,66.66,67.51,5004767,0
+MDLZ.US,D,20250603,000000,67.19,67.29,66.83,67.04,5156136,0
+MDLZ.US,D,20250604,000000,67.14,67.275,66.19,66.63,5978038,0
+MDLZ.US,D,20250605,000000,66.71,66.81,65.77,66.37,6266342,0
+MDLZ.US,D,20250606,000000,66.62,66.8,65.85,66.15,6279459,0
+MDLZ.US,D,20250609,000000,65.98,66.85,65.66,66.7,4182043,0
+MDLZ.US,D,20250610,000000,66.7,67.5,66.45,67.24,4827877,0
+MDLZ.US,D,20250611,000000,66.865,67.22,66.82,66.95,6854438,0
+MDLZ.US,D,20250612,000000,67.005,68.14,66.5,68.12,6146811,0
+MDLZ.US,D,20250613,000000,67.97,68.43,66.84,66.93,6528760,0
+MDLZ.US,D,20250616,000000,67.05,67.575,66.62,67.21,5516027,0
+MDLZ.US,D,20250617,000000,66.99,67.1878,65.9,66.35,7817760,0
+MDLZ.US,D,20250618,000000,66.39,66.96,65.985,66.35,7003351,0
+MDLZ.US,D,20250620,000000,67.26,68.705,66.79,68.31,12997842,0
+MDLZ.US,D,20250623,000000,68.42,68.8,67.795,68.495,4783424,0
+MDLZ.US,D,20250624,000000,68.5,68.61,67.93,68.43,6374631,0
+MDLZ.US,D,20250625,000000,68.02,68.43,67.12,67.28,5384650,0
+MDLZ.US,D,20250626,000000,67.69,68.32,67.3521,67.75,6805942,0
+MDLZ.US,D,20250627,000000,67.625,67.85,67.21,67.78,9119460,0
+MDLZ.US,D,20250630,000000,67.4,67.7,66.78,67.44,9028393,0
+MDLZ.US,D,20250701,000000,67.55,69.42,67.49,68.96,12038672,0
+MDLZ.US,D,20250702,000000,68.98,69.805,68.59,69.56,8959644,0
+MDLZ.US,D,20250703,000000,69.47,69.52,68.8,68.99,3342865,0
+MDLZ.US,D,20250707,000000,68.96,69.03,68.03,68.82,7335968,0
+MDLZ.US,D,20250708,000000,68.49,68.55,67.85,68.19,6727767,0
+MDLZ.US,D,20250709,000000,68.3,68.35,66.15,66.85,11457505,0
+MDLZ.US,D,20250710,000000,66.55,67.385,65.9,67.15,7359979,0
+MDLZ.US,D,20250711,000000,66.75,67.36,66.005,67.18,6171073,0
+MDLZ.US,D,20250714,000000,67.18,67.66,67.02,67.64,5324775,0
+MDLZ.US,D,20250715,000000,67.4,67.53,66.7,66.74,5092688,0
+MDLZ.US,D,20250716,000000,66.795,67.515,66.485,67.47,5336618,0
+MDLZ.US,D,20250717,000000,68.295,69.85,68.26,69.8,9140030,0
+MDLZ.US,D,20250718,000000,69.885,70.495,69.38,69.81,10412234,0
+MDLZ.US,D,20250721,000000,69.85,70.5,69.205,69.42,6118375,0
+MDLZ.US,D,20250722,000000,69.45,71,69.24,70.75,6728702,0
+MDLZ.US,D,20250723,000000,70.75,71.15,69.77,70.17,5627446,0
+MDLZ.US,D,20250724,000000,70.07,70.54,69.9,70.18,6015456,0
+MDLZ.US,D,20250725,000000,70.25,70.61,69.855,70.58,4520951,0
+MDLZ.US,D,20250728,000000,70.21,70.23,69.19,69.58,7984026,0
+MDLZ.US,D,20250729,000000,69.58,70.325,69.28,69.71,7926057,0
+MDLZ.US,D,20250730,000000,67.51,67.95,65.03,65.1,22047724,0
+MDLZ.US,D,20250731,000000,64.74,65.645,64.17,64.69,12174565,0
+MDLZ.US,D,20250801,000000,65.37,66.29,63.92,63.93,10650513,0
+MDLZ.US,D,20250804,000000,63.97,64.28,63.33,63.53,8291677,0
+MDLZ.US,D,20250805,000000,63.565,63.69,62.17,62.3,9070016,0
+MDLZ.US,D,20250806,000000,62.7,62.8,61.99,62.07,7728146,0
+MDLZ.US,D,20250807,000000,62.08,62.64,61.83,62.4,6067266,0
+MDLZ.US,D,20250808,000000,62.39,62.58,61.49,61.83,6419826,0
+MDLZ.US,D,20250811,000000,62.08,62.28,60.26,61.56,13278903,0
+MDLZ.US,D,20250812,000000,61.55,61.81,61.15,61.39,7373563,0
+MDLZ.US,D,20250813,000000,61.44,62.295,61.19,62.19,7656716,0
+MDLZ.US,D,20250814,000000,62.06,62.2,61.36,61.46,5695786,0
+MDLZ.US,D,20250815,000000,61.68,62.345,61.32,62.08,5849773,0
+MDLZ.US,D,20250818,000000,62.03,62.345,61.64,61.84,5063952,0
+MDLZ.US,D,20250819,000000,61.915,62.7074,61.765,62.66,5990263,0
+MDLZ.US,D,20250820,000000,63.23,64.0905,62.7,63.17,6805464,0
+MDLZ.US,D,20250821,000000,62.92,63.01,62.31,62.94,5687260,0
+MDLZ.US,D,20250822,000000,63.35,63.92,62.91,63.41,6390640,0
+MDLZ.US,D,20250825,000000,63.19,63.225,61.88,61.96,5852138,0
+MDLZ.US,D,20250826,000000,61.82,62.11,61.4601,62.05,8457057,0
+MDLZ.US,D,20250827,000000,61.69,61.845,61.31,61.76,6464175,0
+MDLZ.US,D,20250828,000000,61.76,61.97,61.02,61.28,7242515,0
+MDLZ.US,D,20250829,000000,61.28,61.65,61.01,61.44,5866856,0
+MDLZ.US,D,20250902,000000,61.58,62.06,61.2,61.79,7815343,0
+MDLZ.US,D,20250903,000000,61.36,61.77,59.37,61.3,10566651,0
+MDLZ.US,D,20250904,000000,61.4,61.55,60.885,60.9,4612686,0
+MDLZ.US,D,20250905,000000,61.03,62.51,60.95,61.74,6149823,0
+MDLZ.US,D,20250908,000000,61.59,61.97,61,61.94,6540893,0
+MDLZ.US,D,20250909,000000,61.84,62.8587,61.72,62.57,5784966,0
+MDLZ.US,D,20250910,000000,62.29,62.47,61.37,62.27,6679167,0
+MDLZ.US,D,20250911,000000,62.325,63.2,62,62.05,6423925,0
+MDLZ.US,D,20250912,000000,61.975,62.47,61.685,61.98,4853627,0
+MDLZ.US,D,20250915,000000,62,62.68,61.565,61.6,6760463,0
+MDLZ.US,D,20250916,000000,61.62,62.945,61.4601,62.7,8403643,0
+MDLZ.US,D,20250917,000000,62.69,63.6,62.62,62.83,7039878,0
+MDLZ.US,D,20250918,000000,62.27,63.36,62.11,63.25,6596217,0
+MDLZ.US,D,20250919,000000,63.6,64.03,62.9832,63.71,17133906,0
+MDLZ.US,D,20250922,000000,63.31,63.66,62.9828,63.5,7358095,0
+MDLZ.US,D,20250923,000000,63.39,63.865,63.23,63.82,6698348,0
+MDLZ.US,D,20250924,000000,63.82,64.6989,63.78,64.39,6188838,0
+MDLZ.US,D,20250925,000000,64.68,64.95,62.54,62.56,8679576,0
+MDLZ.US,D,20250926,000000,62.56,63.455,62.27,63.36,5295155,0
+MDLZ.US,D,20250929,000000,63.43,63.565,61.22,62.63,10956714,0
+MDLZ.US,D,20250930,000000,62.45,62.865,62.15,62.47,6604230,0
+MDLZ.US,D,20251001,000000,62.55,63.33,62.1201,63.17,6259498,0
+MDLZ.US,D,20251002,000000,62.14,62.7,61.62,61.78,5529805,0
+MDLZ.US,D,20251003,000000,61.66,63.38,61.5201,62.67,6205944,0
+MDLZ.US,D,20251006,000000,62.545,62.545,61.435,61.78,7883259,0
+MDLZ.US,D,20251007,000000,61.705,63.24,61.61,62.6,6638657,0
+MDLZ.US,D,20251008,000000,62.14,62.42,61.42,61.66,6881492,0
+MDLZ.US,D,20251009,000000,61.64,61.81,60.88,61,6642873,0
+MDLZ.US,D,20251010,000000,61.2,62.34,60.87,61.45,7697779,0
+MDLZ.US,D,20251013,000000,60.79,61.29,60.41,61.17,6417576,0
+MDLZ.US,D,20251014,000000,61.31,62.19,60.84,62.13,5631971,0
+MDLZ.US,D,20251015,000000,61.64,62.37,61.27,61.66,5712093,0
+MDLZ.US,D,20251016,000000,62.2,62.74,61.31,61.6,7346452,0
+MDLZ.US,D,20251017,000000,61.97,62.7,61.56,62.46,5991845,0
+MDLZ.US,D,20251020,000000,62.82,62.96,62.5,62.81,4069063,0
+MDLZ.US,D,20251021,000000,62.88,63.24,61.542,61.75,9149843,0
+MDLZ.US,D,20251022,000000,61.84,62.54,60.94,61.97,7148597,0
+MDLZ.US,D,20251023,000000,61.83,61.895,60.98,61.01,5212549,0
+MDLZ.US,D,20251024,000000,61.25,61.37,60.554515,60.77,5401464,0
+MDLZ.US,D,20251027,000000,60.655,61.715,60.44,61.66,7063658,0
+MDLZ.US,D,20251028,000000,61.6,62.43,60.21,60.21,15035018,0
+MDLZ.US,D,20251029,000000,58.47,59.27,56.985,57.85,20841563,0
+MDLZ.US,D,20251030,000000,58.24,59.26,57.63,57.775,12884304,0
+MDLZ.US,D,20251031,000000,56.97,57.94,56.63,57.46,13262978,0
+MDLZ.US,D,20251103,000000,57.44,57.84,56.54,56.65,8849881,0
+MDLZ.US,D,20251104,000000,56.89,56.97,55.47,56.08,12649107,0
+MDLZ.US,D,20251105,000000,56.135,56.26,55.44,56.02,12718876,0
+MDLZ.US,D,20251106,000000,55.51,56.85,55.51,56.19,8879731,0
+MDLZ.US,D,20251107,000000,56.535,57.82,56.195,57.18,8717329,0
+MDLZ.US,D,20251110,000000,57,57.06,56.2,56.25,9205161,0
+MDLZ.US,D,20251111,000000,56.6,57.495,56.22,57.12,10048340,0
+MDLZ.US,D,20251112,000000,57.105,57.55,56.83,57.01,7818963,0
+MDLZ.US,D,20251113,000000,57.02,57.72,56.75,56.97,8720102,0
+MDLZ.US,D,20251114,000000,57.24,57.66,56.5166,56.86,6854396,0
+MDLZ.US,D,20251117,000000,56.78,56.865,55.525,55.57,6549246,0
+MDLZ.US,D,20251118,000000,55.825,55.89,55.2313,55.78,9659989,0
+MDLZ.US,D,20251119,000000,55.73,56.21,55.03,56.08,10779283,0
+MDLZ.US,D,20251120,000000,55.98,56.56,55.19,55.75,9746770,0
+MDLZ.US,D,20251121,000000,55.73,57.09,55.45,57,11209146,0
+MDLZ.US,D,20251124,000000,57,57.09,55.885,56.19,10859958,0
+MDLZ.US,D,20251125,000000,55.74,56.73,55.7001,56.53,9101091,0
+MDLZ.US,D,20251126,000000,56.58,57.42,56.37,57.21,6893375,0
+MDLZ.US,D,20251128,000000,57.06,57.625,56.86,57.57,3645186,0
+MDLZ.US,D,20251201,000000,57.2,57.35,56.055,56.4,12849800,0
+MDLZ.US,D,20251202,000000,56.4,56.45,55.385,55.99,8644010,0
+MDLZ.US,D,20251203,000000,55.975,56.69,55.645,56.03,10060426,0
+MDLZ.US,D,20251204,000000,56.17,56.31,55.33,55.8,9805484,0
+MDLZ.US,D,20251205,000000,55.71,56.33,54.75,54.905,10435556,0
+MDLZ.US,D,20251208,000000,54.62,55.3,54.5,54.76,9884586,0
+MDLZ.US,D,20251209,000000,54.83,55.12,54.04,54.11,10113988,0
+MDLZ.US,D,20251210,000000,54.17,54.21,53.1342,53.89,17184613,0
+MDLZ.US,D,20251211,000000,54.1,54.41,53.41,53.79,16302807,0
+MDLZ.US,D,20251212,000000,53.965,54.65,53.88,54.04,9289233,0
+MDLZ.US,D,20251215,000000,54.5,54.92,54,54.26,17381366,0
+MDLZ.US,D,20251216,000000,54.72,54.95,53.89,53.97,12564971,0
+MDLZ.US,D,20251217,000000,54.2,54.33,53.44,53.82,17839659,0
+MDLZ.US,D,20251218,000000,53.75,54.84,53.68,54.78,19270418,0
+MDLZ.US,D,20251219,000000,54.52,55.255,54.32,54.5,29240226,0
+MDLZ.US,D,20251222,000000,54.15,54.91,54.08,54.31,8781774,0
+MDLZ.US,D,20251223,000000,54.31,54.42,53.51,54.15,8644597,0
+MDLZ.US,D,20251224,000000,54.21,54.645,54.13,54.62,3833493,0
+MDLZ.US,D,20251226,000000,54.6,54.72,54.315,54.64,4689258,0
+MDLZ.US,D,20251229,000000,54.73,55.065,54.57,55.04,7405839,0
+MDLZ.US,D,20251230,000000,54.96,55.25,54.745,54.81,6088455,0
+MDLZ.US,D,20251231,000000,54.5,54.5,53.79,53.83,6660607,0
+MDLZ.US,D,20260102,000000,53.94,54.28,53.4113,53.65,10842211,0
+MDLZ.US,D,20260105,000000,53.36,53.87,52.79,53.74,15822033,0
+MDLZ.US,D,20260106,000000,53.48,53.645,52.7,52.73,11217525,0
+MDLZ.US,D,20260107,000000,52.85,53.08,51.44,51.51,13171608,0
+MDLZ.US,D,20260108,000000,51.4,54.09,51.2008,53.99,15509783,0
+MDLZ.US,D,20260109,000000,53.99,55.235,53.55,55.09,9909002,0
+MDLZ.US,D,20260112,000000,55.115,55.4,54.7301,54.92,11636772,0
+MDLZ.US,D,20260113,000000,55.2,56.045,54.81,55.94,9870659,0
+MDLZ.US,D,20260114,000000,55.79,57.32,55.71,57.23,12569541,0
+MDLZ.US,D,20260115,000000,57.14,57.565,56.865,57.3,8080625,0
+MDLZ.US,D,20260116,000000,57.22,57.56,56.61,57.24,12019115,0
+MDLZ.US,D,20260120,000000,57.13,58.33,56.83,57.99,13063700,0
+MDLZ.US,D,20260121,000000,57.67,58,56.68,57.35,12515435,0
+MDLZ.US,D,20260122,000000,57.26,58.21,57.205,57.58,11525506,0
+MDLZ.US,D,20260123,000000,57.49,58.43,57.44,58.4,10550739,0
+MDLZ.US,D,20260126,000000,58.29,58.905,57.99,58.53,9762392,0
+MDLZ.US,D,20260127,000000,58.3,60.2,58.25,59.02,10450874,0
+MDLZ.US,D,20260128,000000,58.98,59.59,57.36,57.73,9809369,0
+MDLZ.US,D,20260129,000000,57.92,58.455,57.13,57.31,11868721,0
+MDLZ.US,D,20260130,000000,57.105,58.53,56.99,58.47,11539922,0
+MDLZ.US,D,20260202,000000,58.83,59.4201,58.235,58.69,16530575,0
+MDLZ.US,D,20260203,000000,58.055,59.935,58,59.47,15322671,0
+MDLZ.US,D,20260204,000000,60,60.025,58.65,59.4,20600377,0
+MDLZ.US,D,20260205,000000,60.13,60.85,59.24,60.31,13028417,0
+MDLZ.US,D,20260206,000000,59.97,60.61,59.83,60.02,10807319,0
+MDLZ.US,D,20260209,000000,59.98,60.8,58.92,60.73,12254626,0
+MDLZ.US,D,20260210,000000,60.77,61.38,60.34,60.65,12195996,0
+MDLZ.US,D,20260211,000000,60.36,61.725,59.88,61.47,8571169,0
+MDLZ.US,D,20260212,000000,62,62.555,61.335,61.86,11966528,0
+MDLZ.US,D,20260213,000000,61.9,62.8,61.42,62.59,11915241,0
+MDLZ.US,D,20260217,000000,62.56,62.79,59.245,59.86,8970835,0
+MDLZ.US,D,20260218,000000,59.87,60.315,59.35,60.08,7886506,0
diff --git a/daily/us/nasdaq stocks/2/mdrr.us.txt b/daily/us/nasdaq stocks/2/mdrr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4e290ff1167593b97fc50db4488261c97bcccec9
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mdrr.us.txt	
@@ -0,0 +1,1694 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MDRR.US,D,20181128,000000,106.421,109.216,95.6656,105.301,1897.1787507056,0
+MDRR.US,D,20181129,000000,100.818,103.06,100.818,103.06,172.85075806436,0
+MDRR.US,D,20181130,000000,105.077,105.301,105.077,105.301,95.13875741001,0
+MDRR.US,D,20181203,000000,102.233,103.06,102.233,102.948,100.73515490472,0
+MDRR.US,D,20181206,000000,105.301,105.301,95.2196,104.293,464.07594921296,0
+MDRR.US,D,20181207,000000,104.179,104.179,98.0188,104.179,349.31438033416,0
+MDRR.US,D,20181210,000000,100.818,104.179,100.818,103.842,77.57031970511,0
+MDRR.US,D,20181213,000000,102.928,103.046,102.702,102.702,221.44732365131,0
+MDRR.US,D,20181217,000000,103.842,103.842,99.8492,102.702,1319.1913183092,0
+MDRR.US,D,20181218,000000,102.702,102.702,102.702,102.702,202.03703360637,0
+MDRR.US,D,20181219,000000,102.702,103.269,102.702,103.269,162.15384639726,0
+MDRR.US,D,20181220,000000,103.842,104.642,103.842,104.642,406.12844097662,0
+MDRR.US,D,20181221,000000,104.642,105.153,104.642,105.04,133.32177322833,0
+MDRR.US,D,20181224,000000,104.985,104.985,94.4856,94.4856,38.395537242164,0
+MDRR.US,D,20181226,000000,84.6946,84.6946,83.7022,83.7022,99.814228734705,0
+MDRR.US,D,20181227,000000,81.0188,81.0188,81.0188,81.0188,285.20375080619,0
+MDRR.US,D,20181228,000000,82.1608,99.2766,82.1608,99.2766,136.01371126376,0
+MDRR.US,D,20190102,000000,102.817,102.817,102.817,102.817,27.415263676601,0
+MDRR.US,D,20190103,000000,103.956,104.463,102.928,102.928,191.26928146466,0
+MDRR.US,D,20190104,000000,102.928,102.928,102.928,102.928,98.326578767755,0
+MDRR.US,D,20190108,000000,104.526,106.125,104.526,106.125,89.11731706761,0
+MDRR.US,D,20190109,000000,106.125,106.125,106.125,106.125,55.53893209937,0
+MDRR.US,D,20190118,000000,93.3432,93.3432,82.7312,83.4172,406.69516477356,0
+MDRR.US,D,20190123,000000,83.4172,88.208,77.027,88.208,181.63497691681,0
+MDRR.US,D,20190125,000000,88.3224,94.8268,88.3224,94.8268,61.98541528947,0
+MDRR.US,D,20190128,000000,85.6968,86.1556,82.7312,82.7312,113.98232365802,0
+MDRR.US,D,20190129,000000,82.6196,82.6196,82.6196,82.6196,14.663978245624,0
+MDRR.US,D,20190201,000000,82.7326,84.4432,82.7312,84.4432,521.95261697465,0
+MDRR.US,D,20190204,000000,82.7326,82.9596,82.7312,82.7312,35.42023730827,0
+MDRR.US,D,20190207,000000,80.564,80.564,79.6506,79.8782,306.73925508962,0
+MDRR.US,D,20190212,000000,92.3176,92.3176,92.3176,92.3176,80.049736316685,0
+MDRR.US,D,20190213,000000,83.3026,83.3026,83.3026,83.3026,9.2801021747665,0
+MDRR.US,D,20190221,000000,85.588,85.588,85.588,85.588,26.636018455819,0
+MDRR.US,D,20190222,000000,89.8076,91.2908,89.8076,91.2908,308.72278837889,0
+MDRR.US,D,20190226,000000,85.6968,85.6968,85.6968,85.6968,88.55059327068,0
+MDRR.US,D,20190227,000000,86.7244,88.208,86.7244,86.7244,146.07305865931,0
+MDRR.US,D,20190301,000000,88.3224,88.3224,82.1608,82.1608,263.95160842122,0
+MDRR.US,D,20190304,000000,83.3026,83.3026,83.3026,83.3026,42.433444295308,0
+MDRR.US,D,20190311,000000,102.702,102.702,85.1294,102.702,392.88127222333,0
+MDRR.US,D,20190312,000000,102.702,105.67,93.6866,100.011,360.01129200126,0
+MDRR.US,D,20190313,000000,104.412,104.412,104.412,104.412,20.047854316481,0
+MDRR.US,D,20190314,000000,102.589,102.589,101.562,101.562,27.556944625835,0
+MDRR.US,D,20190315,000000,93.0036,93.0036,93.0036,93.0036,31.240649305894,0
+MDRR.US,D,20190318,000000,93.4678,93.4678,93.0036,93.4678,178.94303888138,0
+MDRR.US,D,20190321,000000,95.0572,95.286,95.0572,95.0572,40.733272904511,0
+MDRR.US,D,20190322,000000,94.8188,99.7478,93.2826,93.2826,318.71129529982,0
+MDRR.US,D,20190325,000000,93.458,93.5724,93.0036,93.0036,166.54595582349,0
+MDRR.US,D,20190326,000000,93.0036,93.0036,84.0352,91.1752,1061.898714502,0
+MDRR.US,D,20190327,000000,88.5528,88.5528,88.4392,88.4392,154.36139418944,0
+MDRR.US,D,20190328,000000,88.4392,91.2908,85.5866,86.1556,522.23597887315,0
+MDRR.US,D,20190402,000000,83.5312,87.2974,83.4172,87.2974,56.459858269385,0
+MDRR.US,D,20190403,000000,87.2974,87.2974,87.2974,87.2974,142.03515160617,0
+MDRR.US,D,20190405,000000,85.5866,86.9528,85.5866,86.9136,134.80942319528,0
+MDRR.US,D,20190409,000000,83.074,83.074,82.7312,82.7312,140.12245879152,0
+MDRR.US,D,20190410,000000,82.7336,82.7336,82.165,82.165,119.93292352581,0
+MDRR.US,D,20190411,000000,85.5866,85.5866,81.9334,81.9334,521.88177650005,0
+MDRR.US,D,20190412,000000,82.1608,82.6196,79.8782,79.8782,232.49843769148,0
+MDRR.US,D,20190415,000000,79.6284,82.7312,79.6284,82.7312,105.62314765326,0
+MDRR.US,D,20190422,000000,80.45,84.2144,80.45,84.2144,18.843566248,0
+MDRR.US,D,20190423,000000,90.0362,91.2908,87.2974,91.2908,135.37614699221,0
+MDRR.US,D,20190426,000000,85.5866,85.5866,85.5866,85.5866,8.784218852451,0
+MDRR.US,D,20190430,000000,91.2908,91.2908,90.1504,90.1504,30.603085034345,0
+MDRR.US,D,20190502,000000,90.1504,98.9364,87.127,90.9496,2901.4133188697,0
+MDRR.US,D,20190503,000000,92.4316,98.4674,89.3484,89.3484,893.93594918615,0
+MDRR.US,D,20190506,000000,89.0082,95.386,86.8404,89.0082,2842.969927311,0
+MDRR.US,D,20190507,000000,87.8678,92.2724,87.8678,88.4392,1801.6857909225,0
+MDRR.US,D,20190508,000000,85.5866,85.5866,68.468,68.468,3504.6908007041,0
+MDRR.US,D,20190509,000000,55.3452,58.3114,51.5792,56.486,9236.6769638265,0
+MDRR.US,D,20190510,000000,61.2772,61.2772,55.0036,57.0454,2648.3711435394,0
+MDRR.US,D,20190513,000000,57.5138,57.5138,55.3452,57.5138,1875.3598845237,0
+MDRR.US,D,20190514,000000,57.5138,58.1968,55.0036,55.0036,1366.5835958276,0
+MDRR.US,D,20190515,000000,57.9698,58.7688,56.771,57.0454,6324.779254714,0
+MDRR.US,D,20190516,000000,56.9436,57.0576,54.7736,55.91,5452.803852659,0
+MDRR.US,D,20190517,000000,55.2794,56.9436,55.2794,56.486,74.382498347365,0
+MDRR.US,D,20190520,000000,56.8276,56.8276,55.916,56.486,1036.1127817416,0
+MDRR.US,D,20190521,000000,56.8064,56.8064,54.4194,54.7736,15564.644039898,0
+MDRR.US,D,20190522,000000,56.602,56.9436,55.1748,56.2574,5382.7426232635,0
+MDRR.US,D,20190523,000000,53.6586,57.4406,53.1844,53.1844,430.63924519395,0
+MDRR.US,D,20190524,000000,53.1844,57.5574,50.8184,51.2954,2078.884568097,0
+MDRR.US,D,20190528,000000,52.4768,56.0808,51.242,52.0026,1177.7937309746,0
+MDRR.US,D,20190529,000000,53.756,53.756,45.1424,47.0494,3902.8142680491,0
+MDRR.US,D,20190530,000000,46.0924,47.0406,43.8492,47.0406,383.60117004857,0
+MDRR.US,D,20190531,000000,47.274,51.0584,46.0924,51.0584,2980.1170861687,0
+MDRR.US,D,20190603,000000,51.0584,55.8268,51.0584,52.9472,881.5388661281,0
+MDRR.US,D,20190604,000000,56.6104,62.6408,53.2026,53.2026,5733.8280154625,0
+MDRR.US,D,20190605,000000,55.076,57.9132,55.076,56.7302,5649.244488771,0
+MDRR.US,D,20190606,000000,56.8504,56.8504,54.813,56.3748,1349.7944033435,0
+MDRR.US,D,20190607,000000,54.04,56.5564,54.04,56.5564,349.24353985955,0
+MDRR.US,D,20190610,000000,57.0876,57.0876,54.367,54.84,1964.9730849137,0
+MDRR.US,D,20190611,000000,55.0052,55.3664,53.6754,54.7202,643.01898809435,0
+MDRR.US,D,20190612,000000,53.6586,54.9572,50.7024,54.9572,2717.2280848666,0
+MDRR.US,D,20190613,000000,50.7024,56.6104,46.0924,56.0202,587.3383750457,0
+MDRR.US,D,20190614,000000,56.0202,56.7302,56.0202,56.2574,366.31609424213,0
+MDRR.US,D,20190617,000000,55.2648,57.7932,55.1944,56.1388,213.58403096888,0
+MDRR.US,D,20190618,000000,55.076,56.4948,50.1126,55.076,972.92307838355,0
+MDRR.US,D,20190619,000000,56.6104,56.6104,47.9838,51.7668,1524.2744923241,0
+MDRR.US,D,20190620,000000,53.6586,55.9626,51.7668,51.7668,412.29156226826,0
+MDRR.US,D,20190621,000000,54.7202,56.1388,51.7668,51.7668,812.4694033771,0
+MDRR.US,D,20190624,000000,53.897,55.4304,51.7668,51.7668,2065.1415160213,0
+MDRR.US,D,20190625,000000,52.36,55.756,52.1212,52.1212,219.60547131127,0
+MDRR.US,D,20190626,000000,54.2488,57.9132,54.2488,57.9132,558.7188233006,0
+MDRR.US,D,20190627,000000,56.4948,56.4948,51.7668,53.897,924.11399137275,0
+MDRR.US,D,20190701,000000,52.8312,56.198,52.8312,54.9572,69.56534607344,0
+MDRR.US,D,20190702,000000,54.2202,54.6876,53.5386,53.5386,507.855362526,0
+MDRR.US,D,20190703,000000,54.6032,56.4948,54.6032,56.3748,103.2145715163,0
+MDRR.US,D,20190705,000000,56.2574,57.3216,54.9572,56.7302,2488.8383947029,0
+MDRR.US,D,20190708,000000,57.2016,57.2016,54.367,56.8504,1511.4523664185,0
+MDRR.US,D,20190709,000000,56.8504,56.8504,55.8988,56.6104,1756.2062062186,0
+MDRR.US,D,20190710,000000,56.8504,57.2016,55.6958,56.0202,4743.6198612728,0
+MDRR.US,D,20190711,000000,58.351,58.351,52.2202,54.5504,3701.273117765,0
+MDRR.US,D,20190712,000000,55.0404,55.0404,52.2202,52.8344,1247.8549603704,0
+MDRR.US,D,20190715,000000,54.2826,54.2826,52.957,53.9364,639.9728476858,0
+MDRR.US,D,20190716,000000,53.9364,54.5504,53.0784,54.5504,326.85794988072,0
+MDRR.US,D,20190717,000000,53.447,54.9192,53.447,54.4264,377.93393207924,0
+MDRR.US,D,20190718,000000,54.5504,54.5504,53.9364,53.9364,909.8042155002,0
+MDRR.US,D,20190719,000000,53.9364,53.9364,53.447,53.8124,1124.7342154869,0
+MDRR.US,D,20190722,000000,54.2812,54.3068,53.447,54.3068,821.96202697565,0
+MDRR.US,D,20190723,000000,53.8152,53.9364,53.8152,53.9364,51.14682267314,0
+MDRR.US,D,20190724,000000,53.9364,54.3068,53.5696,53.5696,619.14574814855,0
+MDRR.US,D,20190725,000000,53.447,54.5504,53.447,53.8152,760.04745216085,0
+MDRR.US,D,20190726,000000,53.814,54.3068,53.2026,54.037,758.0639188716,0
+MDRR.US,D,20190729,000000,54.5504,54.5504,52.7128,53.0784,538.95433088265,0
+MDRR.US,D,20190730,000000,54.4264,54.4264,52.2202,52.2218,339.89259721016,0
+MDRR.US,D,20190731,000000,52.3442,54.3068,52.2202,52.2202,529.17834538555,0
+MDRR.US,D,20190801,000000,53.2406,54.5504,53.2026,54.5504,313.96498350051,0
+MDRR.US,D,20190802,000000,52.4656,52.59,52.4656,52.59,49.375810807728,0
+MDRR.US,D,20190805,000000,52.5704,54.2202,52.5704,53.0784,255.30907051802,0
+MDRR.US,D,20190806,000000,53.0784,53.0784,52.7128,52.7128,175.11765325208,0
+MDRR.US,D,20190807,000000,52.7128,53.8152,52.7128,53.8152,386.43478903322,0
+MDRR.US,D,20190808,000000,54.5504,54.5504,52.2202,52.2202,1699.6755074747,0
+MDRR.US,D,20190809,000000,52.2202,52.2498,52.2202,52.2498,132.96757085524,0
+MDRR.US,D,20190812,000000,53.6912,53.8152,53.0784,53.0784,614.3285958746,0
+MDRR.US,D,20190813,000000,53.0784,54.288,52.6056,53.447,338.54662819244,0
+MDRR.US,D,20190814,000000,54.5504,54.5504,53.447,53.447,1001.8259920271,0
+MDRR.US,D,20190815,000000,54.5504,54.5504,52.7736,52.9402,110.01525707948,0
+MDRR.US,D,20190819,000000,54.5504,54.5504,52.2202,53.3424,623.53785757475,0
+MDRR.US,D,20190820,000000,52.2202,53.9364,52.2202,53.324,1109.5035134443,0
+MDRR.US,D,20190821,000000,54.5504,54.5504,53.4636,53.4636,272.02742252751,0
+MDRR.US,D,20190822,000000,52.3456,53.5696,52.3456,52.59,270.61061303519,0
+MDRR.US,D,20190823,000000,54.1964,54.1964,52.4656,52.4656,438.64421882562,0
+MDRR.US,D,20190828,000000,52.2202,53.2026,52.2202,53.2026,80.191417265925,0
+MDRR.US,D,20190829,000000,51.1204,54.5504,51.1204,53.5696,486.9574225141,0
+MDRR.US,D,20190830,000000,53.5512,53.8152,46.8304,47.8074,4742.2030517804,0
+MDRR.US,D,20190903,000000,54.5504,54.5504,50.72,50.72,468.04301579148,0
+MDRR.US,D,20190904,000000,50.2594,50.2594,49.4008,49.7694,260.05538231732,0
+MDRR.US,D,20190905,000000,51.0216,53.9364,51.0216,53.9364,232.5692781661,0
+MDRR.US,D,20190906,000000,54.0608,54.5504,53.08,54.5504,137.57220170532,0
+MDRR.US,D,20190909,000000,53.0784,54.4264,53.0784,53.5696,999.70077778865,0
+MDRR.US,D,20190910,000000,53.6912,53.6912,52.0986,52.0986,592.50972969275,0
+MDRR.US,D,20190911,000000,52.0986,53.6912,51.4846,52.707,2134.4235001963,0
+MDRR.US,D,20190912,000000,52.7182,53.0784,52.59,52.59,587.2675345711,0
+MDRR.US,D,20190913,000000,53.6912,53.6912,51.9758,52.0986,527.47817399475,0
+MDRR.US,D,20190916,000000,52.0986,53.9364,52.0986,53.9364,89.82572181377,0
+MDRR.US,D,20190917,000000,52.371,53.396,47.9302,52.7736,1064.3781311136,0
+MDRR.US,D,20190918,000000,50.8748,53.5074,50.2594,52.7128,1924.8773762806,0
+MDRR.US,D,20190919,000000,52.0986,53.626,51.4846,51.4846,1193.5911568141,0
+MDRR.US,D,20190920,000000,52.5716,53.6912,51.332,51.6076,952.37934074475,0
+MDRR.US,D,20190923,000000,51.6682,52.0986,51.2406,51.4846,405.63255765431,0
+MDRR.US,D,20190924,000000,51.4846,52.0986,51.2406,52.0986,237.10306854156,0
+MDRR.US,D,20190925,000000,52.0986,53.2026,51.9758,52.8344,571.2575873078,0
+MDRR.US,D,20190926,000000,50.9948,52.8344,50.5064,50.8748,712.72601511705,0
+MDRR.US,D,20190927,000000,51.6076,51.6076,49.0338,50.2594,758.2055998208,0
+MDRR.US,D,20190930,000000,51.2194,52.137,51.2194,52.0986,102.86036914322,0
+MDRR.US,D,20191001,000000,51.6076,52.0986,50.1364,51.7288,595.2725082028,0
+MDRR.US,D,20191002,000000,52.8682,52.8682,50.9948,50.9948,174.05504613284,0
+MDRR.US,D,20191003,000000,50.9948,51.722,50.9948,50.9948,125.45848054589,0
+MDRR.US,D,20191004,000000,51.5484,51.8546,51.1204,51.1204,83.45007909829,0
+MDRR.US,D,20191007,000000,51.4846,51.4846,50.9948,51.2406,568.7781706962,0
+MDRR.US,D,20191008,000000,51.9758,51.9758,51.2406,51.2406,316.30271916285,0
+MDRR.US,D,20191009,000000,51.1204,51.1204,51.1204,51.1204,73.886615025055,0
+MDRR.US,D,20191010,000000,50.9948,51.0428,50.8748,50.9948,154.99895846099,0
+MDRR.US,D,20191011,000000,50.8748,51.1204,50.8748,51.1204,165.41250822962,0
+MDRR.US,D,20191014,000000,50.9948,50.9948,50.9948,50.9948,13.247168753293,0
+MDRR.US,D,20191015,000000,51.1204,51.1204,50.2594,50.5052,424.26360247846,0
+MDRR.US,D,20191016,000000,50.0152,50.1364,50.0152,50.1364,129.07134475133,0
+MDRR.US,D,20191017,000000,50.1364,50.6278,50.1364,50.1364,409.10374091052,0
+MDRR.US,D,20191018,000000,50.6278,50.6278,49.648,49.648,323.24508567528,0
+MDRR.US,D,20191021,000000,49.648,50.6278,49.158,49.158,80.333098215155,0
+MDRR.US,D,20191022,000000,50.5052,50.5052,49.7694,50.1364,261.61387275888,0
+MDRR.US,D,20191023,000000,50.1464,50.1464,49.7694,49.8904,223.85589978827,0
+MDRR.US,D,20191024,000000,50.0152,50.0152,49.4008,49.4008,400.10700063422,0
+MDRR.US,D,20191025,000000,49.4008,49.768,48.667,48.667,2444.7756194914,0
+MDRR.US,D,20191028,000000,49.4008,49.7694,48.5428,48.5428,2230.7665456748,0
+MDRR.US,D,20191029,000000,49.0338,49.5888,48.176,48.176,600.0896604767,0
+MDRR.US,D,20191030,000000,49.0338,49.7694,49.0338,49.6918,596.4767962713,0
+MDRR.US,D,20191031,000000,49.158,49.7694,49.158,49.524,1689.5453196045,0
+MDRR.US,D,20191101,000000,49.7694,51.2406,49.648,49.8904,2829.29771571,0
+MDRR.US,D,20191104,000000,51.4846,53.324,50.7396,50.7492,2887.4577453702,0
+MDRR.US,D,20191105,000000,51.1204,52.59,50.2594,51.3632,6489.9084010455,0
+MDRR.US,D,20191106,000000,53.0784,53.643,50.5274,52.3442,3091.5491527405,0
+MDRR.US,D,20191107,000000,51.4846,53.6912,51.0556,52.0986,2845.0243010749,0
+MDRR.US,D,20191108,000000,54.4264,54.4264,52.8344,53.6488,6992.3090470255,0
+MDRR.US,D,20191111,000000,54.4264,54.5504,53.5696,54.3052,12269.711884534,0
+MDRR.US,D,20191112,000000,56.606,56.606,53.2832,54.9434,6225.106706928,0
+MDRR.US,D,20191113,000000,53.4114,53.5386,50.4712,51.4944,7808.249633659,0
+MDRR.US,D,20191114,000000,51.2378,51.7488,51.2378,51.7488,1350.9986914121,0
+MDRR.US,D,20191115,000000,51.7488,51.7488,50.5996,51.6852,3917.5490867693,0
+MDRR.US,D,20191118,000000,51.4524,53.667,51.2378,52.1578,1177.5103690762,0
+MDRR.US,D,20191119,000000,51.6316,52.388,50.0888,51.1122,760.33081405925,0
+MDRR.US,D,20191120,000000,50.0888,52.388,49.96,49.96,619.7124719455,0
+MDRR.US,D,20191121,000000,51.4804,51.4804,49.96,49.96,1769.5950559212,0
+MDRR.US,D,20191122,000000,50.7292,50.8564,49.96,49.96,777.19084701805,0
+MDRR.US,D,20191125,000000,52.0056,52.044,50.7292,51.3548,2714.9611896789,0
+MDRR.US,D,20191126,000000,51.1122,51.4944,49.833,49.833,2015.1989814168,0
+MDRR.US,D,20191127,000000,51.2378,51.2378,50.4712,50.9202,228.53137111296,0
+MDRR.US,D,20191129,000000,50.1534,50.8564,49.867,50.0888,349.88110413109,0
+MDRR.US,D,20191202,000000,49.833,52.2612,49.833,51.8772,1102.7736683557,0
+MDRR.US,D,20191203,000000,51.623,51.7488,51.3676,51.7488,621.41264333635,0
+MDRR.US,D,20191204,000000,51.4944,54.2826,51.4944,51.8772,788.6670039059,0
+MDRR.US,D,20191205,000000,53.5386,53.667,50.7292,51.935,2371.880771111,0
+MDRR.US,D,20191206,000000,50.8564,52.2612,50.7292,50.7292,1375.2969742055,0
+MDRR.US,D,20191209,000000,51.4944,51.4944,49.7864,50.7292,1066.0074620297,0
+MDRR.US,D,20191210,000000,50.7292,51.5566,50.7292,51.5116,472.57680616694,0
+MDRR.US,D,20191211,000000,51.1122,51.1122,49.7046,49.7046,839.2471027821,0
+MDRR.US,D,20191212,000000,49.96,50.1084,49.4492,49.4492,556.5227685875,0
+MDRR.US,D,20191213,000000,49.4492,50.3352,49.4492,49.5776,220.59723795591,0
+MDRR.US,D,20191216,000000,49.833,49.833,46.51,47.0282,4403.656423588,0
+MDRR.US,D,20191217,000000,46.767,47.4714,46.767,46.8768,585.7090441296,0
+MDRR.US,D,20191218,000000,46.6388,47.2766,45.3598,45.3598,2240.896733545,0
+MDRR.US,D,20191219,000000,44.7228,45.8072,41.7828,44.2756,3269.1462226042,0
+MDRR.US,D,20191220,000000,45.3598,47.8896,42.806,45.3598,1767.3990012081,0
+MDRR.US,D,20191223,000000,45.3598,45.3598,43.4456,43.7122,1463.9892484254,0
+MDRR.US,D,20191224,000000,44.5946,44.5946,43.4456,43.5728,2083.7725608455,0
+MDRR.US,D,20191226,000000,44.7228,44.7228,43.7364,44.4534,1138.8314699355,0
+MDRR.US,D,20191227,000000,44.0836,44.7228,44.0836,44.4646,1244.1712556903,0
+MDRR.US,D,20191230,000000,44.3388,44.7216,42.6764,42.6764,726.46906719255,0
+MDRR.US,D,20191231,000000,44.7228,44.7228,44.212,44.212,727.1774719388,0
+MDRR.US,D,20200102,000000,47.7876,47.8272,44.7228,45.906,574.5162491402,0
+MDRR.US,D,20200103,000000,45.9994,47.0208,45.892,47.0208,287.824848367,0
+MDRR.US,D,20200106,000000,49.7046,49.7046,48.0446,48.2364,1557.2153130208,0
+MDRR.US,D,20200107,000000,48.1744,48.3934,47.2766,47.7638,1174.8892715154,0
+MDRR.US,D,20200108,000000,48.8108,49.1922,47.405,48.1704,1417.3762161277,0
+MDRR.US,D,20200109,000000,49.4492,49.4492,47.6424,48.6192,1704.421819274,0
+MDRR.US,D,20200110,000000,49.96,49.96,47.4118,48.668,682.47713245575,0
+MDRR.US,D,20200113,000000,48.8546,49.1384,48.4906,48.4906,699.6913677876,0
+MDRR.US,D,20200114,000000,49.1922,49.404,48.5992,49.0538,1243.4628509441,0
+MDRR.US,D,20200115,000000,50.2152,50.2152,48.2136,49.3108,2470.4907117772,0
+MDRR.US,D,20200116,000000,48.8108,49.833,48.695,48.8452,584.50475606105,0
+MDRR.US,D,20200117,000000,49.5776,49.5776,49.1922,49.562,435.45639746787,0
+MDRR.US,D,20200121,000000,48.3002,49.4492,48.3002,49.4492,543.34644030885,0
+MDRR.US,D,20200122,000000,49.3206,50.1876,49.1922,49.5776,798.0179465553,0
+MDRR.US,D,20200123,000000,49.7046,49.8798,49.0484,49.4492,934.4567006667,0
+MDRR.US,D,20200124,000000,49.4816,50.2152,49.3218,49.96,623.89205994785,0
+MDRR.US,D,20200127,000000,50.9822,51.1122,49.833,49.833,1509.0437902816,0
+MDRR.US,D,20200128,000000,50.9822,50.9822,50.0888,50.0888,267.13942977898,0
+MDRR.US,D,20200129,000000,50.0888,50.0888,49.9576,50.0856,121.56225444199,0
+MDRR.US,D,20200130,000000,50.1818,50.2552,49.3218,49.5524,644.5066380613,0
+MDRR.US,D,20200131,000000,49.3218,50.2152,48.8108,49.3872,927.86853652745,0
+MDRR.US,D,20200203,000000,50.4712,50.4712,49.2784,49.5776,534.633061931,0
+MDRR.US,D,20200204,000000,50.4712,50.4712,47.2766,49.7046,1043.4801911016,0
+MDRR.US,D,20200205,000000,49.8274,50.059,49.7046,49.8968,1265.9192813976,0
+MDRR.US,D,20200206,000000,49.96,50.8536,49.9432,50.762,2358.2793999846,0
+MDRR.US,D,20200207,000000,51.1122,54.5604,50.4712,54.1768,7610.888071377,0
+MDRR.US,D,20200210,000000,55.6914,55.6914,50.9524,51.5524,3096.7205073874,0
+MDRR.US,D,20200211,000000,51.2148,51.9112,49.5298,51.2148,1751.3182134701,0
+MDRR.US,D,20200212,000000,50.2934,50.2934,46.7908,47.5942,2821.151061129,0
+MDRR.US,D,20200213,000000,47.0014,49.5086,44.764,47.134,1836.5393044338,0
+MDRR.US,D,20200214,000000,46.8704,52.1356,46.8704,47.2384,736.6700955374,0
+MDRR.US,D,20200218,000000,45.0264,47.1736,44.764,46.078,606.74866509065,0
+MDRR.US,D,20200219,000000,47.2344,47.9244,46.7386,47.134,2048.4231640119,0
+MDRR.US,D,20200220,000000,47.7638,47.7638,47.2652,47.2652,397.34422212417,0
+MDRR.US,D,20200221,000000,47.6608,50.381,47.398,47.7918,600.72722474825,0
+MDRR.US,D,20200224,000000,48.0544,48.296,46.5748,48.0504,1808.2031145872,0
+MDRR.US,D,20200225,000000,47.504,50.7972,47.4504,50.7972,524.1486716878,0
+MDRR.US,D,20200226,000000,49.3714,49.3714,46.078,48.1872,877.5009590751,0
+MDRR.US,D,20200227,000000,46.5426,47.6608,33.4398,38.3976,10970.568420541,0
+MDRR.US,D,20200228,000000,37.5224,38.1802,33.704,36.2066,3308.0376431686,0
+MDRR.US,D,20200302,000000,38.1802,41.472,36.4678,37.5224,2069.9586682953,0
+MDRR.US,D,20200303,000000,37.7212,40.6828,37.7212,40.1592,1816.3497691681,0
+MDRR.US,D,20200304,000000,39.4958,40.8848,36.2066,36.6668,909.7333750256,0
+MDRR.US,D,20200305,000000,36.8672,37.39,34.6256,36.7078,943.09923856995,0
+MDRR.US,D,20200306,000000,38.7084,38.7084,33.704,33.704,2111.6837078445,0
+MDRR.US,D,20200309,000000,33.835,37.6522,28.57,32.915,1542.763856199,0
+MDRR.US,D,20200310,000000,31.9944,36.6992,31.9944,32.644,1234.1827487693,0
+MDRR.US,D,20200311,000000,32.2568,32.2568,26.4638,30.2824,1705.6261073424,0
+MDRR.US,D,20200312,000000,31.204,31.204,18.0376,23.6994,1752.2391396401,0
+MDRR.US,D,20200313,000000,25.6716,25.6716,22.6804,23.5654,1588.1017599536,0
+MDRR.US,D,20200316,000000,24.3574,27.6298,21.9872,25.1466,2107.1499174691,0
+MDRR.US,D,20200317,000000,25.1466,25.6716,24.8828,25.6716,1674.3146175619,0
+MDRR.US,D,20200318,000000,24.8828,25.0662,21.7234,23.1716,1189.4115688117,0
+MDRR.US,D,20200319,000000,23.6812,25.0156,19.7499,19.7499,2163.2555733654,0
+MDRR.US,D,20200320,000000,22.1186,24.9182,20.0124,22.5362,2511.2239846817,0
+MDRR.US,D,20200323,000000,21.3282,22.6436,20.0124,21.592,1075.9251284761,0
+MDRR.US,D,20200324,000000,22.1186,25.0296,22.1186,22.4152,294.90889582866,0
+MDRR.US,D,20200325,000000,24.5522,30.6746,22.3828,23.8888,2306.7075344638,0
+MDRR.US,D,20200326,000000,24.1134,33.704,22.6452,24.0938,2273.3416709194,0
+MDRR.US,D,20200327,000000,25.0156,25.412,22.5138,23.304,1589.0935265982,0
+MDRR.US,D,20200330,000000,24.8828,27.0776,21.067,22.3828,1536.2465325343,0
+MDRR.US,D,20200331,000000,23.701,24.0764,22.3828,22.3828,895.28191820385,0
+MDRR.US,D,20200401,000000,23.0406,24.4902,22.5138,22.5138,206.71250493107,0
+MDRR.US,D,20200402,000000,20.144,23.5654,17.7738,17.7738,1492.6088001705,0
+MDRR.US,D,20200403,000000,20.2752,20.2752,16.8534,16.8534,898.68226098545,0
+MDRR.US,D,20200406,000000,19.7499,20.9344,16.8549,18.4316,941.68242907765,0
+MDRR.US,D,20200407,000000,18.4316,19.3534,18.4316,18.9595,626.8673598818,0
+MDRR.US,D,20200408,000000,20.0124,21.9872,18.1675,21.0372,1729.0743044406,0
+MDRR.US,D,20200409,000000,22.3828,24.4534,20.2482,20.9344,698.48707971905,0
+MDRR.US,D,20200413,000000,23.0406,23.4358,21.8548,22.2488,934.1733387683,0
+MDRR.US,D,20200414,000000,22.2488,22.2488,18.827,19.0909,1073.6582332883,0
+MDRR.US,D,20200415,000000,21.592,21.592,19.5511,19.5511,1507.2019379416,0
+MDRR.US,D,20200416,000000,19.6175,21.6626,19.3534,19.4846,665.40457807315,0
+MDRR.US,D,20200417,000000,21.066,21.066,18.4316,18.4316,994.1752207685,0
+MDRR.US,D,20200420,000000,19.6031,20.7874,18.4316,19.3802,1999.4723960519,0
+MDRR.US,D,20200421,000000,19.3534,20.0124,19.2219,19.8789,832.9423005413,0
+MDRR.US,D,20200422,000000,19.7499,20.4064,18.827,19.8799,654.6368259314,0
+MDRR.US,D,20200423,000000,20.4064,21.7134,19.9802,20.4342,794.4759228245,0
+MDRR.US,D,20200424,000000,21.066,21.066,18.5641,19.8799,1050.5642385633,0
+MDRR.US,D,20200427,000000,20.8016,22.908,20.0124,22.6452,4799.9380385929,0
+MDRR.US,D,20200428,000000,23.8296,23.8296,19.7499,22.3828,1595.044126466,0
+MDRR.US,D,20200429,000000,22.3828,25.6716,22.3828,22.3828,1599.1528739938,0
+MDRR.US,D,20200430,000000,23.4358,24.0556,23.2256,23.6994,546.74678309045,0
+MDRR.US,D,20200501,000000,23.5654,23.6994,22.5138,22.5138,348.32261368953,0
+MDRR.US,D,20200504,000000,23.0406,23.0406,22.6394,22.778,494.11231045037,0
+MDRR.US,D,20200505,000000,22.3828,23.2,20.4064,21.066,1721.9902569789,0
+MDRR.US,D,20200506,000000,21.7218,22.778,20.4078,22.3828,2456.2517763793,0
+MDRR.US,D,20200507,000000,22.778,23.6994,22.246,23.6994,778.324294612,0
+MDRR.US,D,20200508,000000,22.9488,24.4902,22.9488,23.9508,463.93426826373,0
+MDRR.US,D,20200511,000000,23.9608,24.3574,22.5138,22.5138,524.9987573832,0
+MDRR.US,D,20200512,000000,21.8548,24.225,21.592,22.3828,1119.6337013144,0
+MDRR.US,D,20200513,000000,22.1638,22.3164,21.4608,22.3164,216.91353327585,0
+MDRR.US,D,20200514,000000,22.1186,22.3828,19.7499,22.2488,1263.5815457353,0
+MDRR.US,D,20200515,000000,22.9332,23.416,21.8548,22.2628,258.35521092652,0
+MDRR.US,D,20200518,000000,23.8296,23.9608,19.8799,22.9642,1023.7865391583,0
+MDRR.US,D,20200519,000000,22.73,29.7542,20.014,23.5654,1169.0095121221,0
+MDRR.US,D,20200520,000000,23.9608,28.0418,22.778,24.8828,1427.6480849471,0
+MDRR.US,D,20200521,000000,23.5654,25.014,21.7248,22.7792,1024.1407415313,0
+MDRR.US,D,20200522,000000,22.908,22.908,22.1186,22.6452,372.1958536353,0
+MDRR.US,D,20200526,000000,22.3828,24.225,22.3828,23.0406,1256.780860172,0
+MDRR.US,D,20200527,000000,22.6452,24.5198,20.6716,23.1716,853.7694000785,0
+MDRR.US,D,20200528,000000,24.1584,24.9954,22.6452,23.0406,895.21107772925,0
+MDRR.US,D,20200529,000000,23.0406,24.225,22.5138,24.225,550.4304877705,0
+MDRR.US,D,20200601,000000,24.3574,24.3574,23.6968,23.6968,213.15898812117,0
+MDRR.US,D,20200602,000000,24.3574,24.3574,23.0406,23.304,802.90593930385,0
+MDRR.US,D,20200603,000000,23.0406,24.7512,22.8386,24.7512,1130.3306129816,0
+MDRR.US,D,20200604,000000,23.304,24.8828,22.6452,24.4902,1425.3103492848,0
+MDRR.US,D,20200605,000000,24.4902,26.4638,23.8296,26.3324,2075.8384276884,0
+MDRR.US,D,20200608,000000,29.0964,30.1508,26.9776,28.2408,2485.2255304974,0
+MDRR.US,D,20200609,000000,29.7344,33.1786,28.0418,28.0418,2326.4720268818,0
+MDRR.US,D,20200610,000000,28.3058,33.1844,27.6494,29.0964,1258.7643934613,0
+MDRR.US,D,20200611,000000,29.4916,29.4916,26.7276,27.648,2106.0873103497,0
+MDRR.US,D,20200612,000000,28.9636,28.9652,27.7792,27.7792,617.79977913085,0
+MDRR.US,D,20200615,000000,27.7792,29.6228,27.7792,29.3234,609.86564597375,0
+MDRR.US,D,20200616,000000,30.017,37.6532,29.2304,29.7542,1323.5834277354,0
+MDRR.US,D,20200617,000000,30.3344,31.4016,29.8852,30.8086,528.25741921555,0
+MDRR.US,D,20200618,000000,31.3338,35.9444,31.3338,35.5476,1814.4370763534,0
+MDRR.US,D,20200619,000000,33.5742,35.6138,32.915,32.915,1900.4374125379,0
+MDRR.US,D,20200622,000000,35.0222,35.0222,28.9636,29.2292,1377.7055503425,0
+MDRR.US,D,20200623,000000,28.1758,33.5742,28.1758,31.9944,1470.5065720901,0
+MDRR.US,D,20200624,000000,30.8086,30.892,30.0578,30.278,160.87871785417,0
+MDRR.US,D,20200625,000000,26.1998,30.6518,26.1998,30.017,728.5942814312,0
+MDRR.US,D,20200626,000000,30.017,30.017,27.7806,28.6348,248.36670400559,0
+MDRR.US,D,20200629,000000,26.9886,28.049,25.1466,25.1466,1590.1561337175,0
+MDRR.US,D,20200630,000000,24.4902,25.6716,21.3282,24.095,1872.3137441152,0
+MDRR.US,D,20200701,000000,24.0938,24.7512,22.5138,24.359,1571.7376103172,0
+MDRR.US,D,20200702,000000,24.4902,27.648,23.9608,24.0938,1586.6849504613,0
+MDRR.US,D,20200706,000000,24.0938,25.4274,24.0938,24.4914,310.77716214276,0
+MDRR.US,D,20200707,000000,25.1466,25.1466,23.1716,24.0938,299.65520762796,0
+MDRR.US,D,20200708,000000,23.8296,23.8296,21.3282,23.2228,452.88315422354,0
+MDRR.US,D,20200709,000000,23.1716,24.7512,21.7234,24.0938,1121.4047131799,0
+MDRR.US,D,20200710,000000,24.0938,24.7512,22.6452,23.1716,761.1808997547,0
+MDRR.US,D,20200713,000000,21.7248,25.0156,21.7248,23.0406,1148.8199768565,0
+MDRR.US,D,20200714,000000,21.9212,23.6994,21.9212,23.6994,726.5399076672,0
+MDRR.US,D,20200715,000000,22.5138,24.6202,22.5138,23.1716,659.52481867995,0
+MDRR.US,D,20200716,000000,23.0406,24.8828,22.8428,23.4358,410.09550755516,0
+MDRR.US,D,20200717,000000,24.1584,24.5676,23.4372,23.8154,345.84319707795,0
+MDRR.US,D,20200720,000000,23.0406,24.4902,22.6466,24.0938,463.93426826373,0
+MDRR.US,D,20200721,000000,23.0406,25.412,22.6452,23.563,297.24663149101,0
+MDRR.US,D,20200722,000000,23.0446,24.4294,23.0446,23.5372,409.52878375821,0
+MDRR.US,D,20200723,000000,23.0406,23.0406,22.6452,23.0332,285.27459128081,0
+MDRR.US,D,20200724,000000,23.0406,24.3574,21.7248,21.7248,407.12020762126,0
+MDRR.US,D,20200727,000000,22.6452,22.84,22.5138,22.6452,448.56188527194,0
+MDRR.US,D,20200728,000000,22.5788,23.8296,22.5152,22.908,339.39671388785,0
+MDRR.US,D,20200729,000000,22.908,23.9594,22.908,23.6994,218.18866181894,0
+MDRR.US,D,20200730,000000,23.6994,23.6994,22.5138,23.5616,1046.0304481878,0
+MDRR.US,D,20200731,000000,24.225,24.3574,22.5138,22.6452,574.87045151325,0
+MDRR.US,D,20200803,000000,22.0524,22.2488,21.7234,21.8548,699.620527313,0
+MDRR.US,D,20200804,000000,21.8548,22.5138,20.9344,21.0118,899.319825257,0
+MDRR.US,D,20200805,000000,21.1968,22.3828,21.1968,21.7234,1104.4738397465,0
+MDRR.US,D,20200806,000000,21.8024,22.2258,20.4064,20.9104,1484.6746670134,0
+MDRR.US,D,20200807,000000,21.8548,22.2488,20.6716,21.7234,687.6484871027,0
+MDRR.US,D,20200810,000000,21.592,21.592,20.0124,21.066,2047.5022378419,0
+MDRR.US,D,20200811,000000,20.4064,21.3282,20.0124,20.9344,1819.2542286274,0
+MDRR.US,D,20200812,000000,21.1968,21.1968,20.0124,20.4064,1123.1757250452,0
+MDRR.US,D,20200813,000000,20.9344,20.9344,20.1454,20.4064,190.91507909158,0
+MDRR.US,D,20200814,000000,20.144,20.4064,20.0124,20.014,414.20425508291,0
+MDRR.US,D,20200817,000000,20.8016,20.8016,20.0124,20.0124,1650.7247395146,0
+MDRR.US,D,20200818,000000,20.4064,20.4064,19.8799,20.014,1075.2167237299,0
+MDRR.US,D,20200819,000000,19.8799,19.8799,19.0909,19.4846,1115.3832728375,0
+MDRR.US,D,20200820,000000,19.8065,20.1424,19.0909,20.0124,941.6115886031,0
+MDRR.US,D,20200821,000000,19.6835,21.3072,19.3998,20.0394,1678.7067269882,0
+MDRR.US,D,20200824,000000,19.6175,19.7499,18.0376,18.9595,2256.3399570114,0
+MDRR.US,D,20200825,000000,18.4316,18.6956,18.4316,18.6956,155.28232035946,0
+MDRR.US,D,20200826,000000,18.0376,19.4846,17.116,19.3534,1379.7599241064,0
+MDRR.US,D,20200827,000000,17.7738,19.0372,17.7738,17.9064,717.897369764,0
+MDRR.US,D,20200828,000000,18.3002,18.3002,17.3926,17.6424,181.20993406911,0
+MDRR.US,D,20200831,000000,17.3784,18.2296,17.1823,17.1823,577.56238954865,0
+MDRR.US,D,20200901,000000,16.9847,18.6956,16.8534,17.0495,1794.8142648847,0
+MDRR.US,D,20200902,000000,18.5641,21.3282,16.722,16.9833,3931.7880221672,0
+MDRR.US,D,20200903,000000,16.722,17.9064,16.0615,16.4566,886.00181602905,0
+MDRR.US,D,20200904,000000,16.4566,16.7123,15.9243,16.4566,1931.46554042,0
+MDRR.US,D,20200908,000000,16.3254,16.3254,15.9315,16.3254,1015.2856822042,0
+MDRR.US,D,20200909,000000,16.3254,16.3918,15.9315,16.2605,1192.670230644,0
+MDRR.US,D,20200910,000000,16.3127,16.3127,15.1496,15.6661,465.49275870529,0
+MDRR.US,D,20200911,000000,15.9105,15.9315,15.5265,15.7325,999.84245873785,0
+MDRR.US,D,20200914,000000,16.3254,16.3254,14.7442,15.2723,1770.0909392435,0
+MDRR.US,D,20200915,000000,15.799,17.7738,15.799,16.8534,1053.6812194464,0
+MDRR.US,D,20200916,000000,18.4316,19.4846,17.0313,17.377,2125.072557547,0
+MDRR.US,D,20200917,000000,17.5083,17.5083,16.8279,17.3784,369.9997989222,0
+MDRR.US,D,20200918,000000,16.746,17.5083,16.3254,16.3254,229.02725443528,0
+MDRR.US,D,20200921,000000,16.8534,16.8534,16.067,16.1941,1243.5336914187,0
+MDRR.US,D,20200922,000000,16.3254,16.3254,14.7442,15.0083,2950.0098844566,0
+MDRR.US,D,20200923,000000,14.4818,15.0098,13.6927,14.0217,1661.917534504,0
+MDRR.US,D,20200924,000000,14.088,14.088,13.5601,13.5601,1401.8621521867,0
+MDRR.US,D,20200925,000000,13.824,14.6145,13.5601,13.6927,983.61999005075,0
+MDRR.US,D,20200928,000000,14.088,16.4566,14.088,15.4813,2157.8716972944,0
+MDRR.US,D,20200929,000000,16.0615,16.0615,14.088,15.3373,590.8803987766,0
+MDRR.US,D,20200930,000000,14.7442,16.4257,14.7442,16.4257,431.56017136396,0
+MDRR.US,D,20201001,000000,16.3254,16.3254,15.7325,15.7325,1315.0117303068,0
+MDRR.US,D,20201002,000000,16.1941,16.4566,15.9964,15.9964,403.36566246659,0
+MDRR.US,D,20201005,000000,15.8666,15.9315,15.5364,15.5364,430.99344756703,0
+MDRR.US,D,20201006,000000,15.6661,15.799,15.1412,15.1412,257.93016807882,0
+MDRR.US,D,20201007,000000,15.5434,15.5434,15.1947,15.2723,447.28675672884,0
+MDRR.US,D,20201008,000000,15.4037,15.4037,14.8996,15.0098,595.6975510505,0
+MDRR.US,D,20201009,000000,15.6661,15.799,14.8786,15.5364,1180.3439880608,0
+MDRR.US,D,20201012,000000,15.1412,15.6549,15.0098,15.4176,440.62775211488,0
+MDRR.US,D,20201013,000000,14.8786,15.3373,14.8786,15.3373,58392.81145977,0
+MDRR.US,D,20201014,000000,26.5952,80.7066,26.1998,37.5224,10443715.626257,0
+MDRR.US,D,20201015,000000,28.8336,45.2902,28.8336,37.9176,498797.27439866,0
+MDRR.US,D,20201016,000000,34.3376,36.074,30.676,31.7232,97535.43234724,0
+MDRR.US,D,20201019,000000,30.017,33.5742,27.9106,29.2292,56959.425296385,0
+MDRR.US,D,20201020,000000,30.676,31.2028,27.1216,30.2824,35805.255287811,0
+MDRR.US,D,20201021,000000,28.57,38.972,27.5182,36.9958,72978.93602379,0
+MDRR.US,D,20201022,000000,41.9986,41.9986,33.375,35.152,40256.374829392,0
+MDRR.US,D,20201023,000000,33.704,34.7572,32.3884,33.1786,12121.017728313,0
+MDRR.US,D,20201026,000000,31.9944,32.915,31.5976,32.5194,6123.5923068035,0
+MDRR.US,D,20201027,000000,32.2568,32.5844,31.5992,32.3884,5496.8666278705,0
+MDRR.US,D,20201028,000000,32.915,34.8908,27.2544,28.57,18453.589435236,0
+MDRR.US,D,20201029,000000,28.4402,30.2824,27.9106,30.1508,6048.926446557,0
+MDRR.US,D,20201030,000000,28.9636,30.1508,25.1466,25.412,7833.681364047,0
+MDRR.US,D,20201102,000000,24.8828,26.1176,24.3574,24.8828,5112.5570530755,0
+MDRR.US,D,20201103,000000,24.3574,25.6716,23.8296,24.4902,4438.0848942517,0
+MDRR.US,D,20201104,000000,24.3574,25.1466,22.1186,22.1186,8036.568483348,0
+MDRR.US,D,20201105,000000,21.8548,23.698,21.8548,21.9872,5431.976753122,0
+MDRR.US,D,20201106,000000,23.1716,24.8828,22.6452,23.4358,5551.6263147495,0
+MDRR.US,D,20201109,000000,25.1466,47.134,23.6994,33.5742,147213.23609826,0
+MDRR.US,D,20201110,000000,32.782,33.1786,24.8828,27.1216,38567.608755009,0
+MDRR.US,D,20201111,000000,25.9358,27.2544,24.3574,25.9358,8677.037214356,0
+MDRR.US,D,20201112,000000,25.412,25.8664,24.7512,25.6716,5103.2061104265,0
+MDRR.US,D,20201113,000000,26.7276,30.676,24.7896,26.4638,45654.277314224,0
+MDRR.US,D,20201116,000000,26.9886,30.2862,26.3324,27.2544,29548.837091102,0
+MDRR.US,D,20201117,000000,27.648,28.8336,26.924,27.7356,9778.464913694,0
+MDRR.US,D,20201118,000000,30.2824,33.2112,27.648,29.0964,35630.562677407,0
+MDRR.US,D,20201119,000000,28.3058,29.36,27.7792,28.2268,6291.6967530685,0
+MDRR.US,D,20201120,000000,28.1758,28.4104,26.8576,27.648,6766.540454423,0
+MDRR.US,D,20201123,000000,27.648,29.3306,27.5182,28.9636,6084.7717267135,0
+MDRR.US,D,20201124,000000,30.4118,32.2568,28.701,29.2292,27055.748267921,0
+MDRR.US,D,20201125,000000,30.2824,30.2824,28.9636,29.4916,4745.3908731382,0
+MDRR.US,D,20201127,000000,29.4916,29.8852,29.0964,29.7542,1582.5053624589,0
+MDRR.US,D,20201130,000000,30.546,30.546,28.701,30.017,4118.5235132565,0
+MDRR.US,D,20201201,000000,29.8852,29.8852,26.9886,27.2544,5759.6847886975,0
+MDRR.US,D,20201202,000000,27.648,28.9636,26.4638,26.7276,4437.5181704547,0
+MDRR.US,D,20201203,000000,27.1216,30.9132,27.1216,30.017,19493.527602607,0
+MDRR.US,D,20201204,000000,31.9944,39.7654,31.468,34.2318,63948.617362525,0
+MDRR.US,D,20201207,000000,33.968,33.968,30.7408,32.5194,16545.713772863,0
+MDRR.US,D,20201208,000000,31.7292,34.6256,31.7292,33.31,26500.288106454,0
+MDRR.US,D,20201209,000000,33.5742,34.3616,29.6228,30.017,16050.397174345,0
+MDRR.US,D,20201210,000000,29.6228,32.6508,29.6228,31.1064,12048.052039459,0
+MDRR.US,D,20201211,000000,31.468,31.9264,29.6228,29.7542,5946.4911202615,0
+MDRR.US,D,20201214,000000,29.8852,31.0712,29.8852,30.017,4088.9121948667,0
+MDRR.US,D,20201215,000000,29.8852,30.508,27.648,27.648,12041.463875319,0
+MDRR.US,D,20201216,000000,29.2292,30.8086,28.4402,29.36,4651.6689252205,0
+MDRR.US,D,20201217,000000,28.9636,31.0712,28.5822,30.017,4005.3204348192,0
+MDRR.US,D,20201218,000000,29.36,32.6508,29.36,30.676,9197.8563837365,0
+MDRR.US,D,20201221,000000,30.017,32.6508,29.7542,31.9944,2797.4903426072,0
+MDRR.US,D,20201222,000000,31.5976,31.7292,29.7542,30.4118,4420.3747755975,0
+MDRR.US,D,20201223,000000,29.36,30.2824,28.3058,29.8852,11859.403855555,0
+MDRR.US,D,20201224,000000,30.1508,31.3268,30.0182,30.8086,1483.6829003688,0
+MDRR.US,D,20201228,000000,30.1508,31.5328,29.36,29.4916,9466.3417825335,0
+MDRR.US,D,20201229,000000,29.7542,30.806,28.3058,28.4402,7620.734897349,0
+MDRR.US,D,20201230,000000,29.4916,30.2824,28.701,28.701,2915.8647756914,0
+MDRR.US,D,20201231,000000,28.701,29.2912,27.7792,28.701,3299.1825838416,0
+MDRR.US,D,20210104,000000,29.7542,29.7542,28.2678,29.0964,3086.094436195,0
+MDRR.US,D,20210105,000000,28.9636,32.915,28.3058,31.0712,15961.067335852,0
+MDRR.US,D,20210106,000000,30.676,32.374,30.017,30.8086,8955.440279599,0
+MDRR.US,D,20210107,000000,30.2824,32.6508,30.017,30.1508,9932.7554674085,0
+MDRR.US,D,20210108,000000,30.676,31.0346,29.6228,29.8852,3953.3235264507,0
+MDRR.US,D,20210111,000000,29.4916,30.8072,29.4916,29.7542,7637.3115684095,0
+MDRR.US,D,20210112,000000,30.1508,31.3338,29.0964,30.9384,10411.424554393,0
+MDRR.US,D,20210113,000000,31.5976,31.5976,29.098,29.36,7228.491189397,0
+MDRR.US,D,20210114,000000,29.4916,31.8616,29.4916,31.0712,46228.085158618,0
+MDRR.US,D,20210115,000000,31.8616,32.2568,30.676,31.8616,18100.520509747,0
+MDRR.US,D,20210119,000000,31.204,31.9944,30.94,31.468,11642.702843703,0
+MDRR.US,D,20210120,000000,33.1786,33.9324,31.0712,31.204,25837.717147365,0
+MDRR.US,D,20210121,000000,31.9944,33.704,30.9384,32.1244,29116.710195941,0
+MDRR.US,D,20210122,000000,31.5976,33.5742,31.468,33.1786,14833.570341856,0
+MDRR.US,D,20210125,000000,33.704,33.9666,31.8616,33.1786,44846.200020273,0
+MDRR.US,D,20210126,000000,33.5742,35.5476,32.2568,33.1786,51716.09672716,0
+MDRR.US,D,20210127,000000,32.2568,32.6494,30.9384,31.5976,20273.481228135,0
+MDRR.US,D,20210128,000000,31.204,31.468,29.0964,31.3338,11579.867342719,0
+MDRR.US,D,20210129,000000,30.4118,33.31,30.1508,30.8086,43181.661388208,0
+MDRR.US,D,20210201,000000,30.9384,30.9384,29.7542,30.017,10066.148081112,0
+MDRR.US,D,20210202,000000,29.36,30.8086,29.36,30.546,8302.5036250585,0
+MDRR.US,D,20210203,000000,30.546,32.782,30.1508,31.7292,17763.815733895,0
+MDRR.US,D,20210204,000000,32.5194,32.782,31.3338,31.468,13340.394817888,0
+MDRR.US,D,20210205,000000,32.2568,35.9444,31.8616,34.6256,55092.495428335,0
+MDRR.US,D,20210208,000000,34.2318,38.7084,34.2318,36.2066,42368.766941983,0
+MDRR.US,D,20210209,000000,35.679,44.764,34.4942,42.1298,256199.88948632,0
+MDRR.US,D,20210210,000000,40.9454,41.736,35.8112,36.2066,184428.07514999,0
+MDRR.US,D,20210211,000000,37.5224,37.5224,33.1786,34.2318,35976.689236384,0
+MDRR.US,D,20210212,000000,34.4942,35.679,31.7292,33.31,42975.586447549,0
+MDRR.US,D,20210216,000000,34.6256,35.4164,33.1786,35.4164,27392.3822033,0
+MDRR.US,D,20210217,000000,35.4164,35.4164,33.468,35.0222,13436.241980045,0
+MDRR.US,D,20210218,000000,34.15,38.3142,33.704,35.9444,85096.695090275,0
+MDRR.US,D,20210219,000000,36.7334,36.7334,33.704,34.3616,46571.09473671,0
+MDRR.US,D,20210222,000000,33.968,36.6016,33.5742,34.3616,43855.425142285,0
+MDRR.US,D,20210223,000000,31.7292,31.7292,26.3324,28.9636,28617.709892742,0
+MDRR.US,D,20210224,000000,30.017,32.2568,29.366,30.546,24650.501633267,0
+MDRR.US,D,20210225,000000,31.5976,31.5976,28.0418,28.1758,13822.464247654,0
+MDRR.US,D,20210226,000000,28.0418,28.3058,25.806,25.9358,21142.410489781,0
+MDRR.US,D,20210301,000000,26.7276,27.9106,26.7276,27.2544,9887.2758827055,0
+MDRR.US,D,20210302,000000,27.7792,29.548,27.1216,28.57,23997.494138252,0
+MDRR.US,D,20210303,000000,28.8336,28.9636,27.1216,27.1216,5970.222679258,0
+MDRR.US,D,20210304,000000,27.1216,27.7792,21.592,23.9608,12506.035707854,0
+MDRR.US,D,20210305,000000,23.6994,24.8572,21.9872,23.9608,7730.112590157,0
+MDRR.US,D,20210308,000000,24.7512,25.6716,23.5654,24.4902,4662.5783583115,0
+MDRR.US,D,20210309,000000,25.0156,26.9886,24.7062,26.9886,6513.214917194,0
+MDRR.US,D,20210310,000000,27.3852,28.57,24.6202,26.3324,23575.851633334,0
+MDRR.US,D,20210311,000000,27.2544,36.8644,26.3324,36.4678,839404.36863585,0
+MDRR.US,D,20210312,000000,33.1974,33.5742,29.36,30.8086,336703.57156435,0
+MDRR.US,D,20210315,000000,30.2824,31.468,29.2304,30.1508,157744.5227357,0
+MDRR.US,D,20210316,000000,29.8852,30.9384,28.4402,29.36,122096.88750391,0
+MDRR.US,D,20210317,000000,28.57,31.3338,27.9162,30.676,137768.71318191,0
+MDRR.US,D,20210318,000000,30.2824,32.3884,28.8336,28.9636,80129.21932921,0
+MDRR.US,D,20210319,000000,28.701,30.017,28.4412,30.017,35357.260126336,0
+MDRR.US,D,20210322,000000,28.701,28.8336,26.9886,28.1758,25550.459022795,0
+MDRR.US,D,20210323,000000,27.648,29.7542,27.3852,28.0418,55440.74720155,0
+MDRR.US,D,20210324,000000,27.7792,28.57,25.6716,25.9358,26676.893409673,0
+MDRR.US,D,20210325,000000,25.278,26.3282,24.225,25.806,14762.517345815,0
+MDRR.US,D,20210326,000000,25.806,28.57,25.806,27.5182,54005.023302495,0
+MDRR.US,D,20210329,000000,26.4638,28.8336,26.4638,27.648,21613.995529304,0
+MDRR.US,D,20210330,000000,27.648,27.648,26.0682,26.9886,8589.4075472555,0
+MDRR.US,D,20210331,000000,26.4638,27.648,26.4638,26.7276,6712.6308532395,0
+MDRR.US,D,20210401,000000,26.7276,28.9636,26.7276,27.7792,17729.458103705,0
+MDRR.US,D,20210405,000000,27.3852,28.3058,26.7276,27.1216,34851.813339947,0
+MDRR.US,D,20210406,000000,26.9886,27.648,25.806,26.3324,13008.365513361,0
+MDRR.US,D,20210407,000000,25.6716,25.7976,24.7512,24.7512,25574.47394369,0
+MDRR.US,D,20210408,000000,25.0156,25.806,22.1186,23.0406,55679.26707958,0
+MDRR.US,D,20210409,000000,19.0909,20.0124,18.6956,18.7603,426195.06801888,0
+MDRR.US,D,20210412,000000,18.827,19.0909,17.5083,18.5641,69315.066676625,0
+MDRR.US,D,20210413,000000,18.0376,18.9595,17.6424,18.1675,66316.247705155,0
+MDRR.US,D,20210414,000000,17.7738,18.1675,17.116,17.247,65285.30627806,0
+MDRR.US,D,20210415,000000,17.3784,17.7681,16.8534,16.8534,178103.15421433,0
+MDRR.US,D,20210416,000000,17.6959,17.9064,16.588,17.3784,147304.62031051,0
+MDRR.US,D,20210419,000000,17.5083,17.6424,16.8534,17.3784,31265.372631535,0
+MDRR.US,D,20210420,000000,16.8534,17.116,16.1941,16.1941,35641.897153345,0
+MDRR.US,D,20210421,000000,16.4566,18.1675,16.1941,17.7738,42642.211174003,0
+MDRR.US,D,20210422,000000,18.1675,18.827,17.116,18.1675,71289.815747035,0
+MDRR.US,D,20210423,000000,18.1675,18.3002,17.5083,18.1675,34832.403049903,0
+MDRR.US,D,20210426,000000,18.1675,18.4316,17.6424,18.1675,58745.95122573,0
+MDRR.US,D,20210427,000000,18.4316,18.4316,17.8385,18.0376,44831.394361078,0
+MDRR.US,D,20210428,000000,18.1675,18.9595,17.9064,18.827,152603.70033325,0
+MDRR.US,D,20210429,000000,18.5641,18.827,17.9064,18.4316,52403.67437379,0
+MDRR.US,D,20210430,000000,18.3002,19.0909,17.247,18.0376,124145.23982745,0
+MDRR.US,D,20210503,000000,18.4316,18.9595,17.5083,17.9064,122685.71352893,0
+MDRR.US,D,20210504,000000,17.9064,17.9077,16.3254,17.5083,80530.10557507,0
+MDRR.US,D,20210505,000000,18.0376,20.144,17.5083,18.4316,369057.83313121,0
+MDRR.US,D,20210506,000000,18.0376,18.827,16.722,17.116,116649.39668685,0
+MDRR.US,D,20210507,000000,16.9847,20.6716,16.8534,17.7738,1035980.5225754,0
+MDRR.US,D,20210510,000000,17.3784,23.304,16.8534,20.9344,1164013.062607,0
+MDRR.US,D,20210511,000000,18.2861,22.908,17.3784,19.8799,2832521.3823479,0
+MDRR.US,D,20210512,000000,19.4846,21.4028,17.116,17.3784,1592753.2871978,0
+MDRR.US,D,20210513,000000,18.1675,19.4846,16.722,17.116,638036.77751455,0
+MDRR.US,D,20210514,000000,17.3361,17.7738,16.8534,17.116,248806.83587438,0
+MDRR.US,D,20210517,000000,17.3784,18.6956,17.116,17.7738,218023.17847024,0
+MDRR.US,D,20210518,000000,17.9064,18.9595,17.3784,18.5641,154030.99421583,0
+MDRR.US,D,20210519,000000,17.7738,19.7499,17.5224,19.3534,149173.81707375,0
+MDRR.US,D,20210520,000000,18.9595,19.8799,18.6956,19.2219,96830.782146225,0
+MDRR.US,D,20210521,000000,19.0909,19.6175,18.3002,18.6956,105417.6394364,0
+MDRR.US,D,20210524,000000,18.6956,19.218,17.5083,18.0376,96132.93263078,0
+MDRR.US,D,20210525,000000,17.7738,18.5641,17.5083,17.9064,122274.55541425,0
+MDRR.US,D,20210526,000000,17.6424,18.9595,17.5083,18.5641,75329.49381204,0
+MDRR.US,D,20210527,000000,18.4316,19.6175,18.3002,19.0909,62938.361354015,0
+MDRR.US,D,20210528,000000,18.9595,19.7499,18.4316,18.827,47897.582623905,0
+MDRR.US,D,20210601,000000,19.4846,21.4608,18.9595,20.4064,269853.32836153,0
+MDRR.US,D,20210602,000000,20.4064,21.8548,20.144,20.6716,299872.75872551,0
+MDRR.US,D,20210603,000000,20.9344,20.9344,19.4846,19.7499,76504.73728593,0
+MDRR.US,D,20210604,000000,19.3534,20.4064,19.0909,19.6175,97213.958273435,0
+MDRR.US,D,20210607,000000,19.7499,20.144,19.4846,20.0124,66416.274455315,0
+MDRR.US,D,20210608,000000,20.0124,22.5138,19.6175,21.9872,572625.72939405,0
+MDRR.US,D,20210609,000000,22.2488,28.701,21.592,24.4902,2022415.6422469,0
+MDRR.US,D,20210610,000000,24.7512,25.806,22.778,23.5654,431118.2684833,0
+MDRR.US,D,20210611,000000,22.908,23.4358,22.3828,22.908,147042.43971396,0
+MDRR.US,D,20210614,000000,23.304,23.304,20.538,20.9344,251410.50667844,0
+MDRR.US,D,20210615,000000,20.0124,20.6716,19.2219,19.8799,154313.08098576,0
+MDRR.US,D,20210616,000000,19.8799,20.6716,19.3534,20.4064,115313.13281415,0
+MDRR.US,D,20210617,000000,20.4064,21.3214,19.7499,20.2752,89265.940383355,0
+MDRR.US,D,20210618,000000,20.0394,20.2752,19.2219,19.2219,76596.688221985,0
+MDRR.US,D,20210621,000000,19.4846,19.6175,18.1675,18.5641,92880.221398285,0
+MDRR.US,D,20210622,000000,17.7738,20.6716,17.4053,18.3002,286243.61813309,0
+MDRR.US,D,20210623,000000,18.0376,19.2219,17.9064,18.4316,75386.095351265,0
+MDRR.US,D,20210624,000000,18.5641,19.3534,18.4316,19.0909,64278.804814705,0
+MDRR.US,D,20210625,000000,19.0909,19.1867,18.1689,18.4316,61367.473829395,0
+MDRR.US,D,20210628,000000,18.6956,18.9595,17.7851,18.3002,86518.605096775,0
+MDRR.US,D,20210629,000000,18.5641,18.5641,17.6424,18.3002,60574.556397015,0
+MDRR.US,D,20210630,000000,18.1675,18.3002,17.6424,17.9064,47843.95638462,0
+MDRR.US,D,20210701,000000,17.8005,18.4316,17.5083,17.6424,47684.21111436,0
+MDRR.US,D,20210702,000000,18.0376,18.4316,17.3784,18.4316,53223.298665105,0
+MDRR.US,D,20210706,000000,18.3002,18.3002,16.722,16.9847,67473.710219915,0
+MDRR.US,D,20210707,000000,17.116,17.1371,15.2723,16.3254,58968.744518395,0
+MDRR.US,D,20210708,000000,15.799,16.0615,14.8786,15.799,42167.084110749,0
+MDRR.US,D,20210709,000000,16.1941,17.247,15.799,17.247,48432.782409633,0
+MDRR.US,D,20210712,000000,16.8534,17.116,16.3254,16.4566,40469.746338937,0
+MDRR.US,D,20210713,000000,16.8534,16.8534,15.799,16.3254,38984.150745754,0
+MDRR.US,D,20210714,000000,16.4566,16.4566,15.799,15.799,19816.631007332,0
+MDRR.US,D,20210715,000000,15.9315,16.588,15.5364,15.799,40351.513586802,0
+MDRR.US,D,20210716,000000,15.6336,15.9315,15.0098,15.1412,47287.575296983,0
+MDRR.US,D,20210719,000000,14.7442,14.7726,13.9553,14.6145,60213.765859785,0
+MDRR.US,D,20210720,000000,14.7442,15.6661,14.7442,14.7442,21204.112543172,0
+MDRR.US,D,20210721,000000,15.1412,16.4566,15.1412,15.5364,70526.79299494,0
+MDRR.US,D,20210722,000000,16.0615,16.4566,15.1412,16.4566,42594.464694111,0
+MDRR.US,D,20210723,000000,16.3254,16.3846,15.799,15.799,15107.368776249,0
+MDRR.US,D,20210726,000000,15.799,16.4566,15.5364,15.6661,13312.483670889,0
+MDRR.US,D,20210727,000000,15.5364,16.3254,15.2723,15.2723,16419.476047096,0
+MDRR.US,D,20210728,000000,15.2723,15.8666,15.1412,15.799,11875.201281395,0
+MDRR.US,D,20210729,000000,15.799,16.8534,15.5364,16.3254,27908.384220407,0
+MDRR.US,D,20210730,000000,16.0587,16.3254,15.2553,16.0587,73090.013887985,0
+MDRR.US,D,20210802,000000,15.9243,16.0587,15.5221,15.7919,15331.295516511,0
+MDRR.US,D,20210803,000000,15.9243,15.9243,15.3882,15.3882,21513.614576772,0
+MDRR.US,D,20210804,000000,15.6564,15.7919,15.1213,15.7919,19415.603080529,0
+MDRR.US,D,20210805,000000,15.7919,15.7919,15.3882,15.7919,8124.9773956695,0
+MDRR.US,D,20210806,000000,15.7593,15.9243,15.5221,15.9243,7862.4425967405,0
+MDRR.US,D,20210809,000000,15.9243,16.5923,15.6564,16.4594,49679.574762884,0
+MDRR.US,D,20210810,000000,16.1912,16.5923,15.6564,15.6564,25623.566392599,0
+MDRR.US,D,20210811,000000,15.9243,15.9243,15.2553,15.7919,19184.733973753,0
+MDRR.US,D,20210812,000000,15.7919,15.7919,15.2553,15.3216,10048.437962458,0
+MDRR.US,D,20210813,000000,15.6564,15.6564,15.1213,15.5221,13510.978680765,0
+MDRR.US,D,20210816,000000,15.1213,16.2139,14.8856,15.9243,34571.072539041,0
+MDRR.US,D,20210817,000000,15.9243,15.9243,14.1839,14.8546,45680.700811254,0
+MDRR.US,D,20210818,000000,15.3882,15.6564,14.5863,15.2553,34394.183873925,0
+MDRR.US,D,20210819,000000,15.2553,15.5221,14.5863,15.1213,18489.788917765,0
+MDRR.US,D,20210820,000000,14.8546,15.2553,14.1839,14.719,42747.692640707,0
+MDRR.US,D,20210823,000000,14.9872,15.3867,14.4536,14.9872,31332.175199099,0
+MDRR.US,D,20210824,000000,14.8546,15.5207,14.8546,15.2553,9332.3824450335,0
+MDRR.US,D,20210825,000000,15.3882,17.5295,15.1325,17.5295,117984.52711195,0
+MDRR.US,D,20210826,000000,16.8619,17.3968,16.8619,17.1965,15360.12758968,0
+MDRR.US,D,20210827,000000,16.9945,17.9305,16.835,17.6623,21352.381656544,0
+MDRR.US,D,20210830,000000,17.3968,17.7977,17.1583,17.2627,7441.721017993,0
+MDRR.US,D,20210831,000000,16.8619,18.2001,16.7306,17.6623,17200.138077371,0
+MDRR.US,D,20210901,000000,17.7977,18.735,17.7977,17.7977,28169.927252692,0
+MDRR.US,D,20210902,000000,17.7977,18.2001,17.5295,17.7977,9412.148819452,0
+MDRR.US,D,20210903,000000,18.066,18.735,17.7977,17.9305,9764.1551378215,0
+MDRR.US,D,20210907,000000,17.9305,18.066,17.2867,17.6623,13689.284155374,0
+MDRR.US,D,20210908,000000,17.6623,17.7977,16.4594,17.3968,23098.882717741,0
+MDRR.US,D,20210909,000000,17.1286,18.5996,16.9873,17.9305,19648.030677745,0
+MDRR.US,D,20210910,000000,17.7977,17.7977,17.2627,17.3968,7411.75549723,0
+MDRR.US,D,20210913,000000,17.6623,17.6623,16.9945,17.1286,6450.804459057,0
+MDRR.US,D,20210914,000000,16.9945,17.2627,16.3254,16.5923,8986.7517693805,0
+MDRR.US,D,20210915,000000,16.8619,16.9945,16.3254,16.7276,7892.0539151305,0
+MDRR.US,D,20210916,000000,16.5923,17.1273,16.4594,16.7276,7336.0270298655,0
+MDRR.US,D,20210917,000000,16.8619,17.3968,16.5923,17.3968,15009.113037956,0
+MDRR.US,D,20210920,000000,16.5923,17.2627,16.4594,16.4594,15697.39908933,0
+MDRR.US,D,20210921,000000,16.5923,16.7276,16.3254,16.4594,3785.3607611348,0
+MDRR.US,D,20210922,000000,16.4594,16.7136,15.9243,16.4594,16349.55649865,0
+MDRR.US,D,20210923,000000,16.7276,17.1286,16.4609,16.9945,12436.75372368,0
+MDRR.US,D,20210924,000000,16.8619,16.8619,16.4594,16.4594,5747.7835889625,0
+MDRR.US,D,20210927,000000,16.4594,16.993,16.1912,16.4594,16148.511231688,0
+MDRR.US,D,20210928,000000,16.5923,16.5923,15.9243,16.0587,8442.271881477,0
+MDRR.US,D,20210929,000000,16.0587,16.5923,16.0587,16.0587,7635.8947589165,0
+MDRR.US,D,20210930,000000,16.0587,16.7276,16.0587,16.5923,16014.693575138,0
+MDRR.US,D,20211001,000000,16.4594,16.6006,16.0587,16.0587,6639.2401215365,0
+MDRR.US,D,20211004,000000,16.1912,16.3072,15.3882,15.3882,11420.122072458,0
+MDRR.US,D,20211005,000000,15.3882,16.0587,15.3882,16.0587,11719.777280085,0
+MDRR.US,D,20211006,000000,15.6564,15.9243,15.1213,15.6564,11417.430134423,0
+MDRR.US,D,20211007,000000,15.1213,15.6564,15.1213,15.3882,16265.327174331,0
+MDRR.US,D,20211008,000000,15.2553,15.5221,14.8546,14.8546,13853.775737434,0
+MDRR.US,D,20211011,000000,14.9872,15.3782,14.9872,15.1213,5687.7108664875,0
+MDRR.US,D,20211012,000000,15.2553,15.5221,14.9872,15.5221,4535.2780254255,0
+MDRR.US,D,20211013,000000,15.3882,16.0587,15.3216,16.0587,9190.7723362755,0
+MDRR.US,D,20211014,000000,15.7919,16.0587,15.7919,16.0587,2950.7182892027,0
+MDRR.US,D,20211015,000000,16.0587,16.4594,16.0587,16.0587,12844.511495572,0
+MDRR.US,D,20211018,000000,16.5923,16.5923,15.6576,16.0587,5198.628229735,0
+MDRR.US,D,20211019,000000,16.0587,16.9945,15.7919,16.5923,10927.993295297,0
+MDRR.US,D,20211020,000000,16.7276,16.8619,16.0587,16.5923,4784.5656556011,0
+MDRR.US,D,20211021,000000,16.7276,17.6623,16.5824,16.8619,9753.458226155,0
+MDRR.US,D,20211022,000000,16.725,17.1328,16.3183,16.4525,5264.8640735015,0
+MDRR.US,D,20211025,000000,16.4525,17.377,16.3168,16.9975,13445.026198897,0
+MDRR.US,D,20211026,000000,16.8619,16.9975,16.0444,16.0444,10402.144452218,0
+MDRR.US,D,20211027,000000,16.1815,16.725,16.1815,16.3168,10503.871373768,0
+MDRR.US,D,20211028,000000,16.4525,16.5582,15.7735,15.8412,10477.164514837,0
+MDRR.US,D,20211029,000000,15.7735,16.2365,15.7735,15.909,2844.5284177525,0
+MDRR.US,D,20211101,000000,16.1815,16.2901,15.6381,16.0444,14199.973136886,0
+MDRR.US,D,20211102,000000,15.7735,16.3168,15.7735,16.3168,4974.4181275735,0
+MDRR.US,D,20211103,000000,16.1815,16.5865,16.0444,16.1815,7065.0622144565,0
+MDRR.US,D,20211104,000000,16.0444,16.1815,15.909,16.0444,5350.297685889,0
+MDRR.US,D,20211105,000000,16.1815,16.3168,15.7735,16.0444,6595.956591546,0
+MDRR.US,D,20211108,000000,15.909,17.6762,15.909,16.588,25176.350476346,0
+MDRR.US,D,20211109,000000,16.588,16.5893,14.9561,15.6381,27630.264517063,0
+MDRR.US,D,20211110,000000,15.7735,15.7735,15.501,15.501,4041.5907578228,0
+MDRR.US,D,20211111,000000,15.501,15.7735,15.23,15.4334,8560.221271713,0
+MDRR.US,D,20211112,000000,15.6381,16.3168,15.23,16.1815,21084.037938697,0
+MDRR.US,D,20211115,000000,15.909,16.3168,15.3655,15.7735,9371.8405893955,0
+MDRR.US,D,20211116,000000,15.501,15.765,15.3655,15.3655,10425.663489792,0
+MDRR.US,D,20211117,000000,15.501,15.501,15.0945,15.23,5658.4537504705,0
+MDRR.US,D,20211118,000000,15.0945,15.3655,14.9561,14.9561,10723.760206977,0
+MDRR.US,D,20211119,000000,14.9561,15.3655,14.9561,15.0945,5603.2690207445,0
+MDRR.US,D,20211122,000000,14.9561,15.3655,14.4127,14.9561,29590.066247329,0
+MDRR.US,D,20211123,000000,15.0945,15.23,14.5496,14.685,5387.3472541135,0
+MDRR.US,D,20211124,000000,14.8206,15.23,14.685,15.0945,5883.655619277,0
+MDRR.US,D,20211126,000000,14.9561,14.9561,14.5496,14.8206,3716.0079364853,0
+MDRR.US,D,20211129,000000,15.0945,15.0945,14.4127,14.4127,5388.7640636055,0
+MDRR.US,D,20211130,000000,14.8206,15.501,14.4127,14.9561,5330.462352996,0
+MDRR.US,D,20211201,000000,14.685,14.8192,14.2771,14.2771,13997.01517711,0
+MDRR.US,D,20211202,000000,14.2771,14.4127,14.1416,14.2771,11774.324445541,0
+MDRR.US,D,20211203,000000,14.1416,14.4127,13.7337,13.8014,27939.341507815,0
+MDRR.US,D,20211206,000000,14.1416,14.1487,13.5982,13.7337,13042.014738804,0
+MDRR.US,D,20211207,000000,14.2771,14.5496,14.1416,14.5496,5235.890319383,0
+MDRR.US,D,20211208,000000,14.4127,14.8206,14.2771,14.2771,6499.2593436945,0
+MDRR.US,D,20211209,000000,14.1416,14.5496,14.1416,14.4127,2777.3008073415,0
+MDRR.US,D,20211210,000000,14.4127,15.3655,14.1445,14.685,13472.512303048,0
+MDRR.US,D,20211213,000000,14.8206,14.8206,14.0062,14.0062,9009.420721257,0
+MDRR.US,D,20211214,000000,14.0062,14.2771,13.8691,14.1416,7389.015704878,0
+MDRR.US,D,20211215,000000,14.1416,14.2771,14.0062,14.2771,5268.972821029,0
+MDRR.US,D,20211216,000000,14.2771,14.8206,14.1416,14.8206,25834.175123635,0
+MDRR.US,D,20211217,000000,14.8206,14.9561,14.685,14.685,11384.985197048,0
+MDRR.US,D,20211220,000000,14.2771,14.2771,13.7337,14.1416,12168.480846308,0
+MDRR.US,D,20211221,000000,14.5496,14.5496,13.7337,14.0062,10539.787494398,0
+MDRR.US,D,20211222,000000,13.7337,14.2771,13.7337,13.8691,3953.3943669253,0
+MDRR.US,D,20211223,000000,14.0062,15.23,14.0062,14.6174,24232.471992555,0
+MDRR.US,D,20211227,000000,14.5496,14.8882,14.1416,14.685,14898.247695181,0
+MDRR.US,D,20211228,000000,14.685,14.8206,14.1416,14.2771,12061.653410586,0
+MDRR.US,D,20211229,000000,14.4127,14.4127,13.0533,13.4739,27511.252519707,0
+MDRR.US,D,20211230,000000,13.5982,14.2771,13.056,13.8691,524566.27628565,0
+MDRR.US,D,20211231,000000,17.2697,21.0768,16.0444,16.3168,4590301.5222316,0
+MDRR.US,D,20220103,000000,14.9561,15.501,14.143,14.4127,274678.20224719,0
+MDRR.US,D,20220104,000000,13.8691,16.0444,13.7337,14.5496,227767.00239184,0
+MDRR.US,D,20220105,000000,14.2771,15.096,14.1416,14.5496,94501.972383685,0
+MDRR.US,D,20220106,000000,14.0062,14.681,13.8691,14.4127,61582.970553175,0
+MDRR.US,D,20220107,000000,14.2771,14.5496,14.0062,14.2771,28185.72467853,0
+MDRR.US,D,20220110,000000,14.0062,14.2094,13.7337,13.7337,37396.686550072,0
+MDRR.US,D,20220111,000000,14.2771,14.2771,13.8691,14.1416,23183.324563484,0
+MDRR.US,D,20220112,000000,14.2799,14.5567,14.0033,14.4183,22877.15203219,0
+MDRR.US,D,20220113,000000,14.1416,14.2799,14.0033,14.1416,39599.612789222,0
+MDRR.US,D,20220114,000000,14.0033,14.1416,13.7252,14.1416,28454.989322549,0
+MDRR.US,D,20220118,000000,13.7252,14.1416,13.7252,14.0033,13593.436993219,0
+MDRR.US,D,20220119,000000,14.0033,14.8349,13.7408,14.5567,41900.865607141,0
+MDRR.US,D,20220120,000000,14.2799,14.9731,14.0033,14.0033,36296.959022125,0
+MDRR.US,D,20220121,000000,13.8636,14.2799,13.5868,14.1416,25037.928188944,0
+MDRR.US,D,20220124,000000,14.1416,14.2799,13.4499,14.1416,28260.957262573,0
+MDRR.US,D,20220125,000000,14.0033,14.1416,13.608,14.0033,7703.3348907515,0
+MDRR.US,D,20220126,000000,13.8339,14.1416,13.5868,13.5982,10783.903769926,0
+MDRR.US,D,20220127,000000,13.8636,13.8636,13.337,13.7252,22635.656854223,0
+MDRR.US,D,20220128,000000,13.4528,14.1416,13.4104,14.1275,14875.224540931,0
+MDRR.US,D,20220131,000000,13.8636,14.1416,13.8622,13.8776,9967.7506618695,0
+MDRR.US,D,20220201,000000,13.8636,14.2799,13.7944,14.1416,4878.6418058919,0
+MDRR.US,D,20220202,000000,14.1416,14.2715,13.7265,13.8636,6795.65588949,0
+MDRR.US,D,20220203,000000,13.7252,13.8622,13.5868,13.7238,3490.0976629331,0
+MDRR.US,D,20220204,000000,13.6843,13.8636,13.4894,13.8636,6606.0159389415,0
+MDRR.US,D,20220207,000000,13.7252,13.8636,13.656,13.6913,5064.314689862,0
+MDRR.US,D,20220208,000000,13.5954,14.0033,13.5868,14.0033,33581.92699197,0
+MDRR.US,D,20220209,000000,14.2799,14.6963,14.1416,14.4183,18998.70688741,0
+MDRR.US,D,20220210,000000,14.4183,14.6963,14.1416,14.2799,20391.359777896,0
+MDRR.US,D,20220211,000000,14.4183,14.4183,14.0033,14.1416,3833.178081501,0
+MDRR.US,D,20220214,000000,13.8636,14.0033,13.7252,13.7252,7305.919828153,0
+MDRR.US,D,20220215,000000,13.7252,14.2799,13.7252,14.0033,8441.209274358,0
+MDRR.US,D,20220216,000000,14.0033,14.2799,13.8636,14.2799,5314.239884309,0
+MDRR.US,D,20220217,000000,14.1416,14.4183,13.9341,14.1416,5629.6925177765,0
+MDRR.US,D,20220218,000000,14.2799,14.2799,13.8636,14.0724,6193.724376673,0
+MDRR.US,D,20220222,000000,13.8636,14.1416,13.8636,14.0033,5419.792191488,0
+MDRR.US,D,20220223,000000,14.0033,15.2512,13.8636,14.8349,21517.510802875,0
+MDRR.US,D,20220224,000000,15.1113,15.1113,14.4183,14.6963,21798.180763306,0
+MDRR.US,D,20220225,000000,14.6963,15.3897,14.5567,15.2512,14472.283921312,0
+MDRR.US,D,20220228,000000,15.2512,15.5278,14.9617,15.1113,26229.748333893,0
+MDRR.US,D,20220301,000000,15.1127,15.2512,14.9731,15.1113,2868.8267005461,0
+MDRR.US,D,20220302,000000,15.1113,15.5278,14.9731,15.3897,5861.76591262,0
+MDRR.US,D,20220303,000000,15.2512,15.5278,15.1113,15.2512,4884.5924057597,0
+MDRR.US,D,20220304,000000,15.1113,15.2512,14.6963,14.9731,12367.825941878,0
+MDRR.US,D,20220307,000000,15.1113,15.3897,14.5976,14.6963,14247.648776303,0
+MDRR.US,D,20220308,000000,14.5567,15.2512,14.5567,14.8349,6384.56861529,0
+MDRR.US,D,20220309,000000,15.2512,15.2512,14.4183,14.4183,9759.1963045985,0
+MDRR.US,D,20220310,000000,14.4183,14.9731,14.2799,14.9731,6847.086074062,0
+MDRR.US,D,20220311,000000,14.8349,15.9443,14.8349,15.1113,50688.980685695,0
+MDRR.US,D,20220314,000000,14.9731,15.1113,14.6963,14.6963,4570.6274222592,0
+MDRR.US,D,20220315,000000,15.1113,15.1113,14.4183,14.6963,4814.5311763639,0
+MDRR.US,D,20220316,000000,14.8349,15.3897,14.6963,14.8349,18875.586142527,0
+MDRR.US,D,20220317,000000,15.1113,15.8045,15.1072,15.2512,37544.459780122,0
+MDRR.US,D,20220318,000000,15.2512,15.5278,14.5567,14.5567,19156.468624381,0
+MDRR.US,D,20220321,000000,14.5567,15.6661,14.5567,14.5567,59793.04428104,0
+MDRR.US,D,20220322,000000,14.6963,15.2512,14.6963,14.6963,9718.9589150165,0
+MDRR.US,D,20220323,000000,14.9731,15.2512,14.9731,15.2512,3120.3812259094,0
+MDRR.US,D,20220324,000000,15.2512,15.2512,14.6963,14.9731,7809.878964575,0
+MDRR.US,D,20220325,000000,15.1113,15.6661,14.9731,15.1113,33658.859747405,0
+MDRR.US,D,20220328,000000,15.1113,15.8045,15.1113,15.6661,4751.0581111075,0
+MDRR.US,D,20220329,000000,15.8045,15.9443,15.1113,15.2512,16490.599883612,0
+MDRR.US,D,20220330,000000,16.0827,16.0827,15.0422,15.2512,26541.446422207,0
+MDRR.US,D,20220331,000000,15.3897,15.5278,14.5567,14.6963,26773.661497999,0
+MDRR.US,D,20220401,000000,15.5278,15.6661,14.8349,14.9731,12045.218420474,0
+MDRR.US,D,20220404,000000,15.2512,15.3897,14.6483,14.8349,8689.22177599,0
+MDRR.US,D,20220405,000000,15.1113,15.3897,14.6963,15.3897,11063.794485137,0
+MDRR.US,D,20220406,000000,15.5278,15.6661,15.1113,15.1113,10590.650955173,0
+MDRR.US,D,20220407,000000,15.1397,15.5278,14.8349,15.2512,6651.2830022215,0
+MDRR.US,D,20220408,000000,15.3897,15.3897,14.9731,15.2512,10224.405701405,0
+MDRR.US,D,20220411,000000,15.1113,15.8045,15.1113,15.2512,14196.289432205,0
+MDRR.US,D,20220412,000000,15.5278,15.5278,15.1113,15.2512,2896.1002832734,0
+MDRR.US,D,20220413,000000,15.6661,15.6661,15.2512,15.5278,5497.7875540405,0
+MDRR.US,D,20220414,000000,15.5278,15.8101,15.3867,15.3867,5659.5163575905,0
+MDRR.US,D,20220418,000000,15.8101,15.8101,15.3867,15.5278,2990.034752615,0
+MDRR.US,D,20220419,000000,15.3867,15.5278,15.2498,15.5278,2728.6334012799,0
+MDRR.US,D,20220420,000000,15.2456,15.5278,15.2456,15.3867,5302.055322675,0
+MDRR.US,D,20220421,000000,15.2456,15.5194,15.2456,15.3852,1868.0633156382,0
+MDRR.US,D,20220422,000000,15.5278,15.6691,15.2456,15.3867,8055.766251969,0
+MDRR.US,D,20220425,000000,15.5278,15.5278,14.681,14.9632,11796.214152197,0
+MDRR.US,D,20220426,000000,14.681,14.7514,14.2573,14.3279,8540.1025769225,0
+MDRR.US,D,20220427,000000,14.3985,14.681,14.2573,14.4692,3709.4906128205,0
+MDRR.US,D,20220428,000000,14.681,14.681,14.2573,14.5398,4938.1478045698,0
+MDRR.US,D,20220429,000000,14.5398,14.5398,13.8339,14.1162,11822.921011127,0
+MDRR.US,D,20220502,000000,13.4598,14.2573,13.4104,13.6222,16964.522658796,0
+MDRR.US,D,20220503,000000,14.2573,14.8221,13.8452,14.5398,10231.773110766,0
+MDRR.US,D,20220504,000000,14.3985,14.681,13.975,14.3279,1571.5959293679,0
+MDRR.US,D,20220505,000000,14.2573,14.5398,13.975,14.3985,3408.0643933272,0
+MDRR.US,D,20220506,000000,13.975,14.3985,13.8377,14.3985,6209.9468453605,0
+MDRR.US,D,20220509,000000,14.2573,14.5398,13.8339,14.5398,7588.573321873,0
+MDRR.US,D,20220510,000000,14.8221,14.8221,13.5516,13.9016,7182.728242795,0
+MDRR.US,D,20220511,000000,14.1162,14.1162,12.7047,13.0758,9129.141123359,0
+MDRR.US,D,20220512,000000,13.4104,13.4104,12.7654,13.056,10436.643763356,0
+MDRR.US,D,20220513,000000,13.4104,13.6222,12.8458,13.4288,4350.0301843033,0
+MDRR.US,D,20220516,000000,13.6927,14.3985,13.5516,14.2573,3702.4774058334,0
+MDRR.US,D,20220517,000000,13.8339,14.9632,13.8339,14.8221,7615.1384998545,0
+MDRR.US,D,20220518,000000,14.8221,14.8221,14.3985,14.5398,4151.1809720546,0
+MDRR.US,D,20220519,000000,14.2573,14.8221,14.2573,14.8221,1370.8340243047,0
+MDRR.US,D,20220520,000000,14.8221,14.8221,14.5398,14.681,2016.4032694852,0
+MDRR.US,D,20220523,000000,14.5398,14.681,14.5398,14.681,349.81026365648,0
+MDRR.US,D,20220524,000000,14.5567,14.8221,14.2573,14.8221,1616.3671093256,0
+MDRR.US,D,20220525,000000,14.3985,14.8221,14.0315,14.1162,1856.5163182756,0
+MDRR.US,D,20220526,000000,14.1162,14.2559,13.4387,13.4598,6263.4314036965,0
+MDRR.US,D,20220527,000000,13.728,14.2573,13.4104,13.8339,5093.3592844545,0
+MDRR.US,D,20220531,000000,13.4189,13.975,13.4189,13.9031,2383.2860875243,0
+MDRR.US,D,20220601,000000,14.0456,14.1162,13.2692,13.4782,5109.6525936165,0
+MDRR.US,D,20220602,000000,13.5516,13.7464,13.3745,13.4866,1585.9057052405,0
+MDRR.US,D,20220603,000000,13.4104,13.6927,13.4104,13.522,728.7359623804,0
+MDRR.US,D,20220606,000000,13.5516,13.6927,13.2692,13.4104,2926.9867302062,0
+MDRR.US,D,20220607,000000,13.4104,13.6222,13.1281,13.2834,2328.4555601711,0
+MDRR.US,D,20220608,000000,13.1281,13.4797,12.9869,12.9869,6126.992649585,0
+MDRR.US,D,20220609,000000,13.1281,13.2678,12.9163,13.0843,4109.8809753532,0
+MDRR.US,D,20220610,000000,12.9869,13.3384,12.9869,12.9884,3110.1093570899,0
+MDRR.US,D,20220613,000000,12.9884,12.9884,12.3559,12.459,8475.071021224,0
+MDRR.US,D,20220614,000000,12.6453,13.4104,12.3065,12.7116,4161.8778837218,0
+MDRR.US,D,20220615,000000,13.2184,13.2184,11.9988,12.1399,10054.530243275,0
+MDRR.US,D,20220616,000000,12.2134,13.1281,11.9988,12.9869,6974.1738855235,0
+MDRR.US,D,20220617,000000,13.1281,13.2184,12.2867,12.4223,6747.838569124,0
+MDRR.US,D,20220621,000000,12.2812,12.8275,11.6332,12.7497,5157.965797305,0
+MDRR.US,D,20220622,000000,12.2797,12.6669,12.1399,12.5493,5398.256687204,0
+MDRR.US,D,20220623,000000,12.5634,12.5634,12.1739,12.2105,4116.185777594,0
+MDRR.US,D,20220624,000000,12.2812,12.8458,12.2812,12.6623,3645.663345191,0
+MDRR.US,D,20220627,000000,12.9869,12.9869,12.4223,12.5493,2530.9176366252,0
+MDRR.US,D,20220628,000000,12.9163,13.0998,12.4223,12.4223,1951.3717137872,0
+MDRR.US,D,20220629,000000,12.5634,12.8444,10.885,10.9471,21282.462108098,0
+MDRR.US,D,20220630,000000,11.5117,11.7081,11.1518,11.7081,4978.5268751013,0
+MDRR.US,D,20220701,000000,11.8802,12.2303,11.7235,11.8223,39008.378188073,0
+MDRR.US,D,20220705,000000,13.2326,13.4104,11.8971,12.5634,14348.87981453,0
+MDRR.US,D,20220706,000000,12.7047,12.7047,12.0694,12.1046,14844.550615421,0
+MDRR.US,D,20220707,000000,12.4223,12.5634,12.0722,12.2825,1832.2180354821,0
+MDRR.US,D,20220708,000000,12.4096,12.9869,12.2797,12.7061,2880.5153788577,0
+MDRR.US,D,20220711,000000,12.9178,13.1281,12.6086,12.8853,4794.0582791997,0
+MDRR.US,D,20220712,000000,12.8698,13.5516,12.4223,12.4251,43497.0431812,0
+MDRR.US,D,20220713,000000,12.73,13.2735,12.1541,12.411,7171.1104049575,0
+MDRR.US,D,20220714,000000,12.1541,12.5634,12.1541,12.4237,2670.6150525689,0
+MDRR.US,D,20220715,000000,12.3674,12.7096,12.2778,12.4222,6095.9661396,0
+MDRR.US,D,20220718,000000,12.2793,12.6894,12.2793,12.2793,3831.3624532697,0
+MDRR.US,D,20220719,000000,12.4107,12.7111,12.2793,12.3066,1943.5119466344,0
+MDRR.US,D,20220720,000000,12.4951,12.4951,11.9889,11.9889,5358.7982128465,0
+MDRR.US,D,20220721,000000,12.5378,12.5379,11.9889,12.1333,2372.2573420501,0
+MDRR.US,D,20220722,000000,11.7,11.9889,11.2667,11.4111,6952.1415481435,0
+MDRR.US,D,20220725,000000,11.6871,13.5922,11.4111,12.7111,18621.105521681,0
+MDRR.US,D,20220726,000000,12.7111,13.2875,12.2763,12.7111,2704.9798304029,0
+MDRR.US,D,20220727,000000,12.0757,12.8555,12.0757,12.2778,5948.5740926375,0
+MDRR.US,D,20220728,000000,12.8555,13.4305,12.8555,13.1734,3592.7936445175,0
+MDRR.US,D,20220729,000000,13.1459,13.4333,12.8555,13.0708,3906.8238582436,0
+MDRR.US,D,20220801,000000,12.2778,13,12.2778,12.7125,3728.4857121769,0
+MDRR.US,D,20220802,000000,12.7111,13.2889,12.7111,12.8555,2697.7798431393,0
+MDRR.US,D,20220803,000000,13.1387,13.4817,12.7125,13.182,6501.380807056,0
+MDRR.US,D,20220804,000000,13.2889,13.5764,12.7111,13.0144,4949.368167878,0
+MDRR.US,D,20220805,000000,12.9712,13.559,12.9133,13.0989,471.73762705684,0
+MDRR.US,D,20220808,000000,13.5778,13.5778,12.74,13.0694,1858.2890204666,0
+MDRR.US,D,20220809,000000,13.1444,13.5778,12.7111,12.8411,1506.4588736068,0
+MDRR.US,D,20220810,000000,13.4333,13.4333,11.8444,12.0757,7469.986785946,0
+MDRR.US,D,20220811,000000,12.3573,13.143,12.2778,12.7819,6136.2583760175,0
+MDRR.US,D,20220812,000000,12.7833,13.572,12.4511,12.8975,4316.0462112716,0
+MDRR.US,D,20220815,000000,12.7111,13.8668,12.7111,13.1748,4513.2843239051,0
+MDRR.US,D,20220816,000000,13.8668,13.8668,13.0116,13.1444,3477.3861563602,0
+MDRR.US,D,20220817,000000,13.1444,13.2139,12.7009,12.8845,6304.0042331295,0
+MDRR.US,D,20220818,000000,13.0419,13.1574,12.7111,12.7833,4480.0536134579,0
+MDRR.US,D,20220819,000000,13.5778,13.7209,12.7111,12.8859,3933.8930411287,0
+MDRR.US,D,20220822,000000,13.1444,13.1444,10.8334,12.09,16579.632209875,0
+MDRR.US,D,20220823,000000,12.09,12.4063,12.09,12.3096,1621.5202085303,0
+MDRR.US,D,20220824,000000,12.2793,12.3789,11.3274,11.5614,14295.297789215,0
+MDRR.US,D,20220825,000000,11.7751,12.1912,11.7714,12.1753,1661.1201384799,0
+MDRR.US,D,20220826,000000,12.2778,12.4078,11.8444,12.1333,2402.7188266267,0
+MDRR.US,D,20220829,000000,13.0462,13.0462,11.5585,12.2749,5118.775560512,0
+MDRR.US,D,20220830,000000,11.9889,12.2778,11.8459,11.9514,1442.4897559959,0
+MDRR.US,D,20220831,000000,12.1319,12.1435,11.7,11.8618,428.95308735606,0
+MDRR.US,D,20220901,000000,11.9904,12.142,11.57,11.6091,1357.4052911218,0
+MDRR.US,D,20220902,000000,11.8301,12.4179,11.5555,11.791,1703.4892943,0
+MDRR.US,D,20220906,000000,11.7,12.1333,11.2667,11.6985,2383.4034761793,0
+MDRR.US,D,20220907,000000,11.5555,11.843,11.2667,11.453,2515.7032421473,0
+MDRR.US,D,20220908,000000,11.4111,11.4111,11.128,11.2552,1616.6740632568,0
+MDRR.US,D,20220909,000000,11.4472,11.6682,11.3389,11.4834,1457.5820369907,0
+MDRR.US,D,20220912,000000,11.5555,11.6856,11.4111,11.4111,1151.5825782894,0
+MDRR.US,D,20220913,000000,11.4111,11.4401,11.128,11.3412,1710.273897683,0
+MDRR.US,D,20220914,000000,11.1512,11.4834,11.0644,11.0658,1480.3589197764,0
+MDRR.US,D,20220915,000000,11.2667,11.2667,11.1222,11.2334,1032.0904819729,0
+MDRR.US,D,20220916,000000,11.1482,11.7,10.985,11.7,3596.6013300895,0
+MDRR.US,D,20220919,000000,11.7,12.2864,10.985,12.2807,10954.296006983,0
+MDRR.US,D,20220920,000000,11.9254,13,11.5224,12.2778,11245.341645982,0
+MDRR.US,D,20220921,000000,11.9239,12.5666,11.4834,12.2019,8588.546345728,0
+MDRR.US,D,20220922,000000,13,13,11.9585,12.2771,2256.9190845396,0
+MDRR.US,D,20220923,000000,12.4367,12.4511,11.5224,11.6827,3316.563363925,0
+MDRR.US,D,20220926,000000,10.9778,13.4333,10.9778,11.9181,13746.160299075,0
+MDRR.US,D,20220927,000000,12.2345,12.5379,11.5555,11.8444,2350.1727657321,0
+MDRR.US,D,20220928,000000,11.8444,12.5234,11.5555,11.9889,2594.4877181659,0
+MDRR.US,D,20220929,000000,12.4222,12.4222,11.7,11.9152,3733.8164719778,0
+MDRR.US,D,20220930,000000,12.4222,12.4595,11.5555,11.7868,1679.5354905194,0
+MDRR.US,D,20221003,000000,11.7,12.1348,11.6293,11.9904,716.0525794906,0
+MDRR.US,D,20221004,000000,12.09,12.8309,12.09,12.2778,2357.2342917021,0
+MDRR.US,D,20221005,000000,11.9745,12.3283,11.9745,12.0265,1567.7972266406,0
+MDRR.US,D,20221006,000000,12.1189,12.1189,11.6293,11.6293,448.33766845027,0
+MDRR.US,D,20221007,000000,12.0322,12.0322,11.5555,11.5555,1016.5135864508,0
+MDRR.US,D,20221010,000000,11.8444,12.5666,11.7,12.1039,3926.4853619248,0
+MDRR.US,D,20221011,000000,11.9889,11.9889,11.5555,11.5555,3473.7169320816,0
+MDRR.US,D,20221012,000000,11.7304,11.8444,11.5555,11.6293,1431.6205444539,0
+MDRR.US,D,20221013,000000,11.5585,12.1333,11.5555,11.8084,3720.5934184457,0
+MDRR.US,D,20221014,000000,11.9473,12.1155,11.9473,11.9473,376.4527568076,0
+MDRR.US,D,20221017,000000,11.8449,11.8449,11.4076,11.627,3628.5805961353,0
+MDRR.US,D,20221018,000000,11.5524,11.8742,11.4062,11.4062,1023.5685492999,0
+MDRR.US,D,20221019,000000,11.5524,11.9912,11.4062,11.6986,4358.6459243238,0
+MDRR.US,D,20221020,000000,11.627,11.8671,11.3185,11.5115,843.5824174348,0
+MDRR.US,D,20221021,000000,11.8156,11.8156,11.4062,11.6636,1111.8520205149,0
+MDRR.US,D,20221024,000000,11.4793,11.6986,11.4062,11.5553,2506.8813100472,0
+MDRR.US,D,20221025,000000,11.6986,11.6986,11.4062,11.6972,1241.3025325289,0
+MDRR.US,D,20221026,000000,11.5378,11.8449,11.4091,11.5378,1104.466571335,0
+MDRR.US,D,20221027,000000,11.5247,11.7718,11.4793,11.6986,726.2358360212,0
+MDRR.US,D,20221028,000000,11.6986,11.6986,11.4793,11.5642,906.90580577335,0
+MDRR.US,D,20221031,000000,11.5568,11.8815,11.339,11.8434,971.4601023086,0
+MDRR.US,D,20221101,000000,11.6651,11.9619,11.4062,11.8289,270.59465189603,0
+MDRR.US,D,20221102,000000,11.6226,11.9912,11.26,11.6986,3421.9931704648,0
+MDRR.US,D,20221103,000000,11.8551,11.8596,11.2892,11.6986,150.30756756823,0
+MDRR.US,D,20221104,000000,11.6329,11.823,11.2585,11.4062,3066.8761557324,0
+MDRR.US,D,20221107,000000,11.26,11.5524,11.26,11.4048,877.63754420865,0
+MDRR.US,D,20221108,000000,11.5103,11.5378,11.377,11.377,627.421261346,0
+MDRR.US,D,20221109,000000,11.4062,11.9912,11.26,11.7703,1108.4328310798,0
+MDRR.US,D,20221110,000000,11.6666,11.8449,11.4062,11.4062,1259.0139338028,0
+MDRR.US,D,20221111,000000,11.5524,11.6972,11.2687,11.2688,4058.783010863,0
+MDRR.US,D,20221114,000000,11.6986,11.706,11.2717,11.3404,878.5265334618,0
+MDRR.US,D,20221115,000000,11.26,11.918,11.26,11.3156,2259.0584597891,0
+MDRR.US,D,20221116,000000,11.5524,11.8449,11.2717,11.6256,2413.1955195246,0
+MDRR.US,D,20221117,000000,11.26,11.9838,11.26,11.5524,1400.0896898962,0
+MDRR.US,D,20221118,000000,11.9912,12.1374,11.9515,12.0453,7075.87576842,0
+MDRR.US,D,20221121,000000,11.6767,11.9897,11.5524,11.7016,3626.802617629,0
+MDRR.US,D,20221122,000000,11.9912,11.9912,11.26,11.4793,3430.6095278413,0
+MDRR.US,D,20221123,000000,11.4354,11.6622,11.4076,11.4793,866.76452180495,0
+MDRR.US,D,20221125,000000,11.453,12.0657,11.453,12.0657,4440.8432383442,0
+MDRR.US,D,20221128,000000,11.6986,11.9619,11.4076,11.6432,673.3067835654,0
+MDRR.US,D,20221129,000000,11.4062,11.7835,11.4062,11.4062,2520.6264515764,0
+MDRR.US,D,20221130,000000,11.4062,11.5524,11.26,11.26,3470.0669739227,0
+MDRR.US,D,20221201,000000,11.4062,11.5203,11.26,11.26,716.6621056028,0
+MDRR.US,D,20221202,000000,11.2615,11.4896,11.26,11.26,662.7072963165,0
+MDRR.US,D,20221205,000000,11.26,11.26,10.9675,10.9675,4975.5360822096,0
+MDRR.US,D,20221206,000000,10.9675,11.1137,10.3972,10.7145,5063.956321002,0
+MDRR.US,D,20221207,000000,10.602,11.257,10.602,10.8345,744.904610337,0
+MDRR.US,D,20221208,000000,10.8212,10.8505,10.2364,10.3826,1628.901846895,0
+MDRR.US,D,20221209,000000,10.4117,10.8212,10.2364,10.7993,1578.9132973534,0
+MDRR.US,D,20221212,000000,10.6678,10.6678,10.3826,10.3841,1124.6397890023,0
+MDRR.US,D,20221213,000000,10.4557,11.2146,8.92026,10.1471,3546.10974696,0
+MDRR.US,D,20221214,000000,9.50518,10.4396,9.50516,10.3841,4194.661599015,0
+MDRR.US,D,20221215,000000,9.59146,10.2356,9.59146,10.1485,2388.3038204369,0
+MDRR.US,D,20221216,000000,9.9454,10.0901,9.6514,10.0872,3697.9217578797,0
+MDRR.US,D,20221219,000000,9.76402,10.0901,9.68066,10.0901,2855.912167585,0
+MDRR.US,D,20221220,000000,10.0857,10.2364,9.6514,10.2364,761.3851034143,0
+MDRR.US,D,20221221,000000,10.4557,10.4557,9.95846,10.0901,1884.4520652765,0
+MDRR.US,D,20221222,000000,10.1485,10.2364,9.6514,9.6704,2066.2161756479,0
+MDRR.US,D,20221223,000000,9.92924,10.2364,9.92924,10.2364,1671.9152499889,0
+MDRR.US,D,20221227,000000,10.3841,10.3841,9.6514,9.68648,1958.6484760187,0
+MDRR.US,D,20221228,000000,9.79764,9.83274,9.61778,9.726,2216.5921270048,0
+MDRR.US,D,20221229,000000,9.6514,10.1866,9.6514,10.017,2651.2394879982,0
+MDRR.US,D,20221230,000000,10.0178,10.4396,10.0052,10.2379,5065.6659157195,0
+MDRR.US,D,20230103,000000,10.3826,10.3826,10.0769,10.0901,2111.7597789238,0
+MDRR.US,D,20230104,000000,10.2875,10.7482,10.1924,10.7467,1438.2478439923,0
+MDRR.US,D,20230105,000000,10.8212,10.9675,10.4557,10.675,9955.2435755305,0
+MDRR.US,D,20230106,000000,10.6473,10.9587,10.2379,10.2613,863.8240188907,0
+MDRR.US,D,20230109,000000,10.3826,10.6312,10.2379,10.6312,512.9467990579,0
+MDRR.US,D,20230110,000000,10.4849,11.1064,10.4557,11.1035,1486.0481122953,0
+MDRR.US,D,20230111,000000,11.2161,12.8101,11.0187,12.2851,20105.380948862,0
+MDRR.US,D,20230112,000000,12.4298,13.4447,12.4298,13.1595,6168.5596599145,0
+MDRR.US,D,20230113,000000,13.1538,13.4535,12.5761,12.7954,13228.023319046,0
+MDRR.US,D,20230117,000000,12.5761,13.4535,12.4298,13.448,6659.281727644,0
+MDRR.US,D,20230118,000000,13.0441,16.8461,12.8686,16.0858,45860.220217598,0
+MDRR.US,D,20230119,000000,14.9158,15.5007,13.1975,14.5357,16787.194369648,0
+MDRR.US,D,20230120,000000,14.6233,14.6233,14.0384,14.2562,2012.9452042486,0
+MDRR.US,D,20230123,000000,14.4498,16.8433,14.4498,16.2524,42026.06589339,0
+MDRR.US,D,20230124,000000,16.8433,16.8433,14.9242,15.3511,3878.6044376695,0
+MDRR.US,D,20230125,000000,15.6613,15.8091,14.4793,14.7468,23119.205986056,0
+MDRR.US,D,20230126,000000,14.1263,14.5946,14.1263,14.5946,3023.0996023618,0
+MDRR.US,D,20230127,000000,14.4779,14.6271,14.1839,14.5932,778.0762331248,0
+MDRR.US,D,20230130,000000,14.6271,14.7749,14.5281,14.5281,1611.0428476922,0
+MDRR.US,D,20230131,000000,14.1839,14.7749,14.11,14.3509,880.75034983065,0
+MDRR.US,D,20230201,000000,14.4808,14.6271,14.3316,14.3316,856.85848219905,0
+MDRR.US,D,20230202,000000,14.7749,14.7749,14.376,14.7749,960.6155164179,0
+MDRR.US,D,20230203,000000,14.5828,14.7749,14.5503,14.5503,709.78474745825,0
+MDRR.US,D,20230206,000000,14.4793,14.4793,14.3317,14.4793,723.1181693376,0
+MDRR.US,D,20230207,000000,14.0362,14.2577,14.0362,14.2577,724.87791029635,0
+MDRR.US,D,20230208,000000,14.2948,14.2948,13.7407,14.1343,1195.6762990938,0
+MDRR.US,D,20230209,000000,14.11,14.11,13.7407,13.8885,997.7054412398,0
+MDRR.US,D,20230210,000000,13.7407,13.7407,13.5929,13.6668,1445.6948799187,0
+MDRR.US,D,20230213,000000,13.6964,14.0362,13.5929,13.6668,867.6199749849,0
+MDRR.US,D,20230214,000000,14.0362,14.0362,13.5382,13.7407,358.58106150793,0
+MDRR.US,D,20230215,000000,13.5929,14.0347,13.5412,13.9623,1290.2285344518,0
+MDRR.US,D,20230216,000000,14.0362,14.0362,13.6298,13.7731,697.0604666799,0
+MDRR.US,D,20230217,000000,13.5412,14.0362,13.5412,13.887,3674.2037570818,0
+MDRR.US,D,20230221,000000,13.6964,14.0362,13.5427,13.7303,727.8559334572,0
+MDRR.US,D,20230222,000000,13.8544,14.0362,13.7407,13.7407,1007.2486518235,0
+MDRR.US,D,20230223,000000,14.0347,14.0362,13.6964,13.8663,210.55977394322,0
+MDRR.US,D,20230224,000000,13.8736,14.0362,13.5279,13.5929,657.19556573085,0
+MDRR.US,D,20230227,000000,13.7554,14.0362,13.5929,13.5929,583.7602218773,0
+MDRR.US,D,20230228,000000,13.5929,13.7148,13.2974,13.5191,3335.0475284641,0
+MDRR.US,D,20230301,000000,13.2974,13.7407,13.2974,13.2974,587.6181155175,0
+MDRR.US,D,20230302,000000,13.2974,13.5781,12.5881,13.191,1506.8797194059,0
+MDRR.US,D,20230303,000000,13.327,13.4924,12.5587,12.6178,723.25353402675,0
+MDRR.US,D,20230306,000000,13.2945,13.2945,12.6769,12.8541,2517.8509001805,0
+MDRR.US,D,20230307,000000,13.2974,13.2974,12.8541,13.1024,1125.6927548131,0
+MDRR.US,D,20230308,000000,13.1866,13.5633,12.5587,13.5633,2305.5313852786,0
+MDRR.US,D,20230309,000000,12.7065,13.0906,12.5587,12.8541,888.330772422,0
+MDRR.US,D,20230310,000000,12.8541,13.095,12.5587,13.095,3977.4883430797,0
+MDRR.US,D,20230313,000000,12.5617,12.7065,11.8199,12.4109,2334.6347934418,0
+MDRR.US,D,20230314,000000,11.8199,12.5587,11.8199,11.9824,2516.9710297012,0
+MDRR.US,D,20230315,000000,11.8199,12.4109,11.8199,12.1287,2027.5599961482,0
+MDRR.US,D,20230316,000000,12.1523,12.2631,11.8199,12.2631,1095.641793826,0
+MDRR.US,D,20230317,000000,12.1302,12.1302,11.8199,12.1155,1150.3968105795,0
+MDRR.US,D,20230320,000000,11.8244,12.114,11.8199,11.8199,524.8765821053,0
+MDRR.US,D,20230321,000000,11.8199,12.2631,11.8199,12.2616,2040.5550063048,0
+MDRR.US,D,20230322,000000,12.2631,12.2631,12.0415,12.1523,221.25358438456,0
+MDRR.US,D,20230323,000000,12.2631,12.2631,12.043,12.114,425.85731200602,0
+MDRR.US,D,20230324,000000,12.7065,12.7065,12.0711,12.2631,513.97972463025,0
+MDRR.US,D,20230327,000000,12.0415,13.0906,12.0415,13.0906,3270.2078423705,0
+MDRR.US,D,20230328,000000,12.4109,12.8541,12.145,12.5587,733.60893274525,0
+MDRR.US,D,20230329,000000,12.4109,12.4819,12.117,12.145,1398.1818740337,0
+MDRR.US,D,20230330,000000,12.7522,12.7522,12.145,12.4095,548.97149677065,0
+MDRR.US,D,20230331,000000,12.5587,12.5587,12.1465,12.3326,226.73585429436,0
+MDRR.US,D,20230403,000000,12.0415,12.47,11.8273,12.0888,1548.30131428,0
+MDRR.US,D,20230404,000000,12.2631,12.3222,12.0858,12.1155,1529.9593989028,0
+MDRR.US,D,20230405,000000,12.1155,12.1893,11.8273,11.9086,993.7121829104,0
+MDRR.US,D,20230406,000000,11.9086,12.0858,11.8199,12.0858,841.4269076381,0
+MDRR.US,D,20230410,000000,11.8244,12.0829,11.8244,11.8258,490.83236278888,0
+MDRR.US,D,20230411,000000,12.012,12.1155,11.8273,12.1155,359.39324964271,0
+MDRR.US,D,20230412,000000,12.5587,12.5587,11.8938,12.1125,423.75915932449,0
+MDRR.US,D,20230413,000000,12.0711,12.1155,12.0711,12.1155,261.99835581299,0
+MDRR.US,D,20230414,000000,12.1155,12.7065,11.9545,11.9545,711.88290013975,0
+MDRR.US,D,20230417,000000,11.8273,12.5587,11.8199,11.9086,2911.4914161734,0
+MDRR.US,D,20230418,000000,12.1155,12.2336,11.3767,11.3767,2201.7743510597,0
+MDRR.US,D,20230419,000000,11.3767,11.3767,10.9955,11.1078,3780.5327203942,0
+MDRR.US,D,20230420,000000,11.5244,11.5244,10.3424,10.4902,1571.6517231551,0
+MDRR.US,D,20230421,000000,10.6379,11.0812,10.1946,10.7857,3615.9969407555,0
+MDRR.US,D,20230424,000000,11.1003,11.1003,10.4805,10.4876,1406.3315700283,0
+MDRR.US,D,20230425,000000,10.9204,11.2351,10.3377,10.7108,1740.1075158271,0
+MDRR.US,D,20230426,000000,10.7857,10.9355,10.7108,10.9355,398.92901041863,0
+MDRR.US,D,20230427,000000,10.7857,10.9505,9.58726,10.561,2174.3500213112,0
+MDRR.US,D,20230428,000000,10.561,10.8606,10.0457,10.7632,806.4694402389,0
+MDRR.US,D,20230501,000000,10.6358,10.8606,10.3363,10.3363,1578.760223628,0
+MDRR.US,D,20230502,000000,10.2928,10.4396,9.96176,9.96176,1672.6847747757,0
+MDRR.US,D,20230503,000000,9.96176,9.96176,9.13788,9.42996,6345.4145055795,0
+MDRR.US,D,20230504,000000,8.76338,11.2164,8.76338,10.6734,30297.777172798,0
+MDRR.US,D,20230505,000000,10.355,10.4507,9.56856,9.96176,5041.351885344,0
+MDRR.US,D,20230508,000000,10.0486,11.6658,9.69962,11.2351,20141.375673278,0
+MDRR.US,D,20230509,000000,11.2351,11.512,10.767,11.1209,3038.1621690383,0
+MDRR.US,D,20230510,000000,11.2538,12.5834,11.2538,12.3586,29593.910458298,0
+MDRR.US,D,20230511,000000,12.0215,12.6956,11.3476,11.6345,10645.04948417,0
+MDRR.US,D,20230512,000000,11.2538,11.2538,9.79924,10.149,8631.7129791115,0
+MDRR.US,D,20230515,000000,10.2988,11.1242,10.2988,10.6171,1988.7705954471,0
+MDRR.US,D,20230516,000000,10.4861,10.5049,10.4111,10.4487,1275.825175221,0
+MDRR.US,D,20230517,000000,10.6392,10.6392,9.8307,9.8307,3363.3934506246,0
+MDRR.US,D,20230518,000000,10.0188,10.1733,9.8307,10.1184,920.6875688912,0
+MDRR.US,D,20230519,000000,9.56856,10.2794,9.56856,10.2239,2552.1843919554,0
+MDRR.US,D,20230522,000000,10.2239,10.5049,10.018,10.0929,4803.1693704219,0
+MDRR.US,D,20230523,000000,9.8494,10.7481,9.8494,10.1529,14932.868794278,0
+MDRR.US,D,20230524,000000,9.94302,10.1678,9.9056,10.0367,3549.2398972453,0
+MDRR.US,D,20230525,000000,10.2988,10.2988,10.2988,10.2988,338.58231941822,0
+MDRR.US,D,20230530,000000,9.81196,10.2333,9.81196,10.1771,3193.5682494022,0
+MDRR.US,D,20230531,000000,9.98046,10.1116,9.98046,10.1116,1963.670644323,0
+MDRR.US,D,20230601,000000,9.6498,9.94302,9.49364,9.74642,6763.101724152,0
+MDRR.US,D,20230602,000000,10.0554,10.0554,9.88688,9.88688,436.31191634809,0
+MDRR.US,D,20230605,000000,9.41012,9.94302,9.36254,9.40002,3084.6237806935,0
+MDRR.US,D,20230606,000000,8.93188,9.58184,8.93188,9.58184,1079.2978983348,0
+MDRR.US,D,20230607,000000,9.25024,9.73688,8.91316,9.25024,3145.5045132072,0
+MDRR.US,D,20230608,000000,9.17532,9.79326,9.17532,9.54982,1256.0656392298,0
+MDRR.US,D,20230609,000000,9.54982,9.58726,9.54982,9.58726,420.82471246303,0
+MDRR.US,D,20230612,000000,9.36254,9.36254,8.87216,9.26894,2254.1892275463,0
+MDRR.US,D,20230613,000000,9.17532,9.36254,9.08168,9.17532,6906.2248497105,0
+MDRR.US,D,20230614,000000,9.33764,9.54982,9.08168,9.54982,2909.4581643383,0
+MDRR.US,D,20230615,000000,9.11916,9.79326,9.08168,9.79326,1874.4857116056,0
+MDRR.US,D,20230616,000000,9.6955,9.77452,9.40002,9.77452,1343.6484474073,0
+MDRR.US,D,20230620,000000,9.43746,9.86814,9.13804,9.86814,5423.1915673375,0
+MDRR.US,D,20230621,000000,9.86814,9.9054,9.36274,9.86814,1731.3625860471,0
+MDRR.US,D,20230622,000000,9.55002,9.70898,9.54982,9.58726,998.6576298298,0
+MDRR.US,D,20230623,000000,9.44776,9.87748,9.36274,9.36274,2153.2553815367,0
+MDRR.US,D,20230626,000000,9.66704,9.73706,9.54982,9.73706,926.027984024,0
+MDRR.US,D,20230627,000000,9.36254,9.73706,9.36254,9.73706,1064.8787774762,0
+MDRR.US,D,20230628,000000,9.58726,9.58726,9.54982,9.54982,396.79284436552,0
+MDRR.US,D,20230629,000000,9.54982,9.58726,9.54982,9.54982,1444.0482519036,0
+MDRR.US,D,20230630,000000,9.41162,9.41162,9.36254,9.36254,1133.2360911758,0
+MDRR.US,D,20230703,000000,9.45618,9.73706,9.45618,9.73706,1250.725224097,0
+MDRR.US,D,20230705,000000,9.59662,9.73706,9.59662,9.69962,441.11828996759,0
+MDRR.US,D,20230706,000000,9.69962,9.73706,9.59662,9.59662,2280.8913032102,0
+MDRR.US,D,20230707,000000,9.48992,9.8307,9.48992,9.73706,2890.7667113736,0
+MDRR.US,D,20230710,000000,9.8307,10.0367,9.43128,10.0367,841.1153834128,0
+MDRR.US,D,20230711,000000,9.92428,10.4368,9.40002,10.1303,7236.2625049165,0
+MDRR.US,D,20230712,000000,9.81196,10.3175,9.51238,10.2988,7861.0910754515,0
+MDRR.US,D,20230713,000000,9.60598,10.3924,9.45618,10.2801,4804.2374534485,0
+MDRR.US,D,20230714,000000,10.0741,10.1116,9.54982,10.1116,2235.4977745815,0
+MDRR.US,D,20230717,000000,9.68316,11.3474,9.68316,11.1042,17056.751892585,0
+MDRR.US,D,20230718,000000,10.094,11.2349,10.094,10.4487,6488.070344814,0
+MDRR.US,D,20230719,000000,10.6171,10.8419,10.5796,10.5796,1737.7710842065,0
+MDRR.US,D,20230720,000000,10.4487,10.8419,10.4487,10.8419,1061.6745283966,0
+MDRR.US,D,20230721,000000,10.3175,11.0104,10.3175,10.767,971.9555541659,0
+MDRR.US,D,20230724,000000,10.8419,10.9542,10.4861,10.4861,8808.4807200065,0
+MDRR.US,D,20230725,000000,10.4863,10.5423,9.9462,10.2052,9825.295761288,0
+MDRR.US,D,20230726,000000,10.2052,10.4674,10.1678,10.1678,421.89279548959,0
+MDRR.US,D,20230727,000000,10.3363,10.3363,10.2052,10.2052,1856.8623416675,0
+MDRR.US,D,20230728,000000,10.2801,10.6604,10.2801,10.6604,421.35875397631,0
+MDRR.US,D,20230731,000000,10.4299,10.6921,10.2646,10.2646,834.17284374015,0
+MDRR.US,D,20230801,000000,10.4674,10.767,10.4487,10.4674,1936.9685686592,0
+MDRR.US,D,20230802,000000,10.1303,10.5689,10.1116,10.2054,2699.5798496201,0
+MDRR.US,D,20230803,000000,10.3924,10.6545,10.3363,10.6545,3345.2360391731,0
+MDRR.US,D,20230804,000000,10.6545,10.6545,10.2239,10.6358,636.04344231405,0
+MDRR.US,D,20230807,000000,9.9056,10.4767,9.9056,10.2426,5304.1003098765,0
+MDRR.US,D,20230808,000000,10.2612,10.2988,10.1359,10.2426,1881.9622927915,0
+MDRR.US,D,20230809,000000,10.355,10.355,10.2988,10.2988,2842.7029751786,0
+MDRR.US,D,20230810,000000,10.1678,10.2239,9.88688,9.88688,491.31819221572,0
+MDRR.US,D,20230811,000000,10.1865,10.2239,10.018,10.2239,967.1491805464,0
+MDRR.US,D,20230814,000000,10.4861,10.746,10.4861,10.746,2793.0371144437,0
+MDRR.US,D,20230815,000000,10.4111,10.4111,10.4111,10.4111,312.4142852676,0
+MDRR.US,D,20230816,000000,10.1303,10.1303,9.88688,10.0367,1640.5755287899,0
+MDRR.US,D,20230817,000000,10.2801,10.2801,9.88688,10.2801,3568.9994332366,0
+MDRR.US,D,20230818,000000,10.2052,10.2052,10.2052,10.2052,943.65135396215,0
+MDRR.US,D,20230821,000000,10.018,10.018,10.018,10.018,261.6803415062,0
+MDRR.US,D,20230822,000000,9.8494,9.8494,9.8494,9.8494,212.54852228463,0
+MDRR.US,D,20230823,000000,9.81196,10.3363,9.81196,10.3363,2107.3278113948,0
+MDRR.US,D,20230824,000000,10.0367,10.3363,9.45638,10.018,2537.7652710969,0
+MDRR.US,D,20230825,000000,9.82134,9.8307,9.64344,9.8307,2787.6966993109,0
+MDRR.US,D,20230828,000000,9.89624,9.89624,9.89624,9.89624,202.93577504562,0
+MDRR.US,D,20230829,000000,9.92428,9.92428,9.43746,9.8307,2370.6102774409,0
+MDRR.US,D,20230830,000000,10.0367,10.1188,9.8307,10.0554,4597.5633878099,0
+MDRR.US,D,20230831,000000,9.92428,10.355,9.64344,9.8494,3995.1645608324,0
+MDRR.US,D,20230901,000000,9.71832,9.92428,9.3813,9.8307,3113.4620224105,0
+MDRR.US,D,20230905,000000,9.71832,9.71832,9.66234,9.66234,602.9328684908,0
+MDRR.US,D,20230906,000000,9.92428,9.92428,9.64344,9.81196,1573.2862981169,0
+MDRR.US,D,20230907,000000,9.62472,9.71832,9.62472,9.70336,1345.2505719472,0
+MDRR.US,D,20230908,000000,9.8307,10.2614,9.8307,9.83088,1294.5166281858,0
+MDRR.US,D,20230911,000000,9.73726,9.88688,9.73726,9.88688,606.1371175705,0
+MDRR.US,D,20230912,000000,10.2988,10.2988,9.8307,10.2614,4234.9492002942,0
+MDRR.US,D,20230913,000000,10.0367,10.3363,9.78388,9.92428,3395.9699829345,0
+MDRR.US,D,20230914,000000,9.54982,9.81196,9.44028,9.81196,7259.7603315005,0
+MDRR.US,D,20230915,000000,9.8307,10.2801,9.8307,10.0741,2016.5407541376,0
+MDRR.US,D,20230918,000000,9.8494,10.1943,9.83088,9.83088,909.47269711235,0
+MDRR.US,D,20230919,000000,10.1624,10.1624,9.8307,9.8307,4475.2678812693,0
+MDRR.US,D,20230920,000000,9.85898,10.2988,9.8494,9.8494,4843.7565254311,0
+MDRR.US,D,20230921,000000,9.8307,9.87732,9.8307,9.83088,1337.239949248,0
+MDRR.US,D,20230922,000000,9.9056,9.9056,9.9056,9.9056,279.83775295765,0
+MDRR.US,D,20230926,000000,10.018,10.018,9.8307,9.8307,2465.6696668043,0
+MDRR.US,D,20230927,000000,9.8307,9.8307,9.8307,9.8307,433.10766726842,0
+MDRR.US,D,20230928,000000,9.86814,9.88688,9.8307,9.88688,3114.530105437,0
+MDRR.US,D,20230929,000000,9.8494,9.88576,9.8307,9.88576,482.77352800327,0
+MDRR.US,D,20231002,000000,9.86552,9.87506,9.83088,9.87506,396.25880285224,0
+MDRR.US,D,20231003,000000,9.8307,9.86814,9.8307,9.83088,694.25396726135,0
+MDRR.US,D,20231004,000000,9.8764,9.9689,9.86814,9.9689,394.12263679913,0
+MDRR.US,D,20231005,000000,9.86216,9.86216,9.8307,9.8307,382.37372350702,0
+MDRR.US,D,20231006,000000,9.8335,9.8335,9.8307,9.83088,267.02075663898,0
+MDRR.US,D,20231009,000000,9.92428,9.92428,9.92428,9.92428,143.12312555849,0
+MDRR.US,D,20231010,000000,9.83088,10.2983,9.83088,10.149,3301.9786765976,0
+MDRR.US,D,20231011,000000,9.99916,10.0741,9.99916,10.0741,418.15450489664,0
+MDRR.US,D,20231012,000000,9.86814,9.86814,9.85746,9.85746,247.26122064769,0
+MDRR.US,D,20231013,000000,10.3737,10.3737,9.8494,9.8494,877.96424782895,0
+MDRR.US,D,20231016,000000,10.0367,10.0741,9.8307,9.8494,820.28776439495,0
+MDRR.US,D,20231017,000000,9.8494,9.94302,9.8307,9.87748,1601.5904983206,0
+MDRR.US,D,20231018,000000,9.8307,9.9717,9.36254,9.9717,14725.126645613,0
+MDRR.US,D,20231019,000000,9.83088,10.0554,9.83088,9.86814,555.93721532235,0
+MDRR.US,D,20231020,000000,9.8307,9.8307,9.8307,9.8307,201.86769201907,0
+MDRR.US,D,20231023,000000,9.87936,10.0968,9.87936,10.0968,603.4669100041,0
+MDRR.US,D,20231024,000000,9.86814,9.86814,9.83088,9.83088,445.92466358709,0
+MDRR.US,D,20231025,000000,9.8307,9.9056,9.8307,9.8307,6056.5648020855,0
+MDRR.US,D,20231026,000000,9.83088,10.0554,9.8307,9.8307,1326.0250774692,0
+MDRR.US,D,20231027,000000,9.8307,9.83088,9.8307,9.8307,374.89714232113,0
+MDRR.US,D,20231030,000000,9.8307,10.2801,9.8307,10.0367,1211.7401936277,0
+MDRR.US,D,20231031,000000,10.1116,10.1116,10.0929,10.0929,735.37516378375,0
+MDRR.US,D,20231101,000000,10.0554,10.0554,10.0554,10.0554,228.56976768297,0
+MDRR.US,D,20231102,000000,9.99916,10.2614,9.8494,10.2614,811.7431001825,0
+MDRR.US,D,20231103,000000,10.1116,10.1116,9.94322,9.94322,834.70688525345,0
+MDRR.US,D,20231106,000000,9.94302,9.98046,9.94302,9.94302,728.43262411115,0
+MDRR.US,D,20231107,000000,9.94302,9.98046,9.94302,9.98046,811.7431001825,0
+MDRR.US,D,20231108,000000,9.94302,9.94976,9.94302,9.94302,2097.1810226425,0
+MDRR.US,D,20231109,000000,10.1112,10.1112,9.96176,9.96176,3468.5996287403,0
+MDRR.US,D,20231110,000000,10.2988,10.2988,9.8494,9.8494,2475.8164555566,0
+MDRR.US,D,20231113,000000,10.5796,10.5796,10.2988,10.2988,528.7010981452,0
+MDRR.US,D,20231114,000000,9.92428,9.99916,9.8494,9.99916,1098.5233928128,0
+MDRR.US,D,20231115,000000,9.8494,9.99916,9.8307,9.8307,10298.456542052,0
+MDRR.US,D,20231116,000000,10.6545,10.6545,10.0125,10.0125,1281.1655903538,0
+MDRR.US,D,20231117,000000,10.0647,10.0647,9.73706,9.73706,842.18346643935,0
+MDRR.US,D,20231120,000000,9.6809,9.73706,9.6809,9.73706,367.95460264851,0
+MDRR.US,D,20231121,000000,10.1116,10.1116,9.98046,9.98046,470.49057319788,0
+MDRR.US,D,20231124,000000,9.6809,9.68108,9.56856,9.60598,1696.1158461708,0
+MDRR.US,D,20231127,000000,9.56856,9.60598,9.54982,9.60598,1948.7174819513,0
+MDRR.US,D,20231128,000000,9.71832,9.71832,9.62472,9.62472,201.86769201907,0
+MDRR.US,D,20231129,000000,9.8307,9.8307,9.54982,9.79326,2187.9680798998,0
+MDRR.US,D,20231130,000000,9.8494,9.8496,9.81196,9.8307,565.0159210481,0
+MDRR.US,D,20231201,000000,10.1865,10.2052,9.81196,9.8307,681.97101245595,0
+MDRR.US,D,20231204,000000,10.0929,10.2052,9.99916,10.1114,2484.3611197691,0
+MDRR.US,D,20231205,000000,9.97318,10.1114,9.92428,10.1114,1431.7652970982,0
+MDRR.US,D,20231206,000000,10.1865,10.1865,9.47492,9.8307,2971.4069798786,0
+MDRR.US,D,20231207,000000,9.8307,9.8307,9.73706,9.73706,799.9941868904,0
+MDRR.US,D,20231208,000000,9.83258,9.8494,9.8307,9.83088,769.55382063355,0
+MDRR.US,D,20231211,000000,9.8307,10.2052,9.8307,9.8307,1959.3983122168,0
+MDRR.US,D,20231212,000000,10.018,10.018,9.73706,9.7558,1126.8275930165,0
+MDRR.US,D,20231213,000000,9.9712,10.1005,9.8307,9.8307,1217.6146502737,0
+MDRR.US,D,20231214,000000,9.80504,10.1114,9.56856,9.66218,1794.9135261272,0
+MDRR.US,D,20231215,000000,9.8307,10.1116,9.34384,9.34384,14167.587305751,0
+MDRR.US,D,20231218,000000,9.8307,9.87748,9.34384,9.8307,8918.493271742,0
+MDRR.US,D,20231219,000000,9.69962,10.018,9.69962,9.73706,3521.4697385548,0
+MDRR.US,D,20231220,000000,10.1114,10.1114,9.77788,9.77788,318.28874191366,0
+MDRR.US,D,20231221,000000,9.8307,9.8307,9.54982,9.54982,19207.337066555,0
+MDRR.US,D,20231222,000000,9.56856,9.81196,9.49364,9.60598,2584.226882752,0
+MDRR.US,D,20231226,000000,9.64304,9.71832,9.64304,9.69962,2639.7672001329,0
+MDRR.US,D,20231227,000000,9.56856,9.64344,9.56856,9.64344,1526.8246864617,0
+MDRR.US,D,20231228,000000,9.59306,9.64344,9.53802,9.53802,1846.1815114019,0
+MDRR.US,D,20231229,000000,8.93188,9.8307,7.71252,9.8307,20138.705465712,0
+MDRR.US,D,20240102,000000,9.60598,9.8307,9.60598,9.8305,11538.500935884,0
+MDRR.US,D,20240103,000000,9.8307,9.8307,9.71832,9.75896,755.6687412883,0
+MDRR.US,D,20240104,000000,9.8307,9.8307,9.69962,9.69962,15884.53077094,0
+MDRR.US,D,20240105,000000,9.71832,9.71832,9.5779,9.62472,2037.9024146687,0
+MDRR.US,D,20240108,000000,9.69962,9.69962,9.4281,9.4281,3731.3480532731,0
+MDRR.US,D,20240109,000000,9.62472,9.62472,9.54962,9.54962,385.04393107341,0
+MDRR.US,D,20240110,000000,9.36254,9.36254,9.36254,9.36254,1586.6373359488,0
+MDRR.US,D,20240111,000000,9.5311,9.5311,9.5311,9.5311,377.56734988752,0
+MDRR.US,D,20240112,000000,9.39628,9.5311,9.21276,9.21276,4522.2635344377,0
+MDRR.US,D,20240116,000000,9.32512,9.36254,8.92628,9.16632,3389.5614847752,0
+MDRR.US,D,20240117,000000,9.02552,9.28768,9.02552,9.23148,3003.9835121885,0
+MDRR.US,D,20240118,000000,9.25024,9.25024,9.25024,9.25024,715.61562779245,0
+MDRR.US,D,20240119,000000,9.1931,9.1931,9.1931,9.1931,373.29501778129,0
+MDRR.US,D,20240122,000000,9.21276,9.54982,9.19404,9.36254,4704.9057319788,0
+MDRR.US,D,20240123,000000,9.45618,9.45618,9.3064,9.3064,286.78029263026,0
+MDRR.US,D,20240124,000000,9.24254,9.45618,9.21276,9.45618,8152.6777417015,0
+MDRR.US,D,20240125,000000,9.40002,9.45618,9.3813,9.45618,2139.9043437048,0
+MDRR.US,D,20240126,000000,9.3813,9.3813,9.36254,9.36254,404.80346706469,0
+MDRR.US,D,20240129,000000,9.45618,9.64344,9.45618,9.64344,3522.0037800681,0
+MDRR.US,D,20240130,000000,9.5311,9.5311,9.36274,9.45618,829.90051163395,0
+MDRR.US,D,20240131,000000,9.62472,9.64344,9.54982,9.64344,2007.9960899251,0
+MDRR.US,D,20240201,000000,9.89168,9.92984,9.89168,9.92976,1628.095548957,0
+MDRR.US,D,20240205,000000,9.92984,9.98722,9.75802,9.98722,3427.9554401649,0
+MDRR.US,D,20240206,000000,10.0253,10.6746,10.0253,10.6746,5108.4181666375,0
+MDRR.US,D,20240207,000000,10.6746,10.6939,10.1494,10.1494,1164.1223561697,0
+MDRR.US,D,20240208,000000,10.369,10.369,10.3509,10.3509,437.78960402961,0
+MDRR.US,D,20240209,000000,10.5969,10.6938,10.0253,10.2545,5846.795369606,0
+MDRR.US,D,20240212,000000,10.3118,10.3118,10.1208,10.2545,2073.740229614,0
+MDRR.US,D,20240213,000000,10.1498,10.2164,10.0253,10.0253,372.33063213523,0
+MDRR.US,D,20240214,000000,10.1854,10.1854,10.0253,10.1208,5541.4947246905,0
+MDRR.US,D,20240215,000000,10.1781,10.2927,10.0827,10.1208,1369.9253638056,0
+MDRR.US,D,20240216,000000,10.0731,10.2641,10.0253,10.0255,680.77330770155,0
+MDRR.US,D,20240220,000000,10.1208,10.3118,10.0253,10.3118,1566.3022794887,0
+MDRR.US,D,20240221,000000,10.1284,10.1429,10.1208,10.1427,676.5839335003,0
+MDRR.US,D,20240222,000000,10.14,10.1685,10.1208,10.14,6120.675708012,0
+MDRR.US,D,20240223,000000,10.1454,10.1454,10.121,10.121,548.8080203625,0
+MDRR.US,D,20240226,000000,10.1716,10.1716,10.1208,10.14,936.3251339772,0
+MDRR.US,D,20240227,000000,10.1208,10.14,10.1208,10.1208,1110.1841633287,0
+MDRR.US,D,20240228,000000,10.1208,10.3118,10.1208,10.1208,5808.0436582445,0
+MDRR.US,D,20240229,000000,10.14,10.14,10.1208,10.1208,608.50660273015,0
+MDRR.US,D,20240301,000000,10.1208,10.1781,10.1208,10.14,5561.9179239215,0
+MDRR.US,D,20240304,000000,10.1208,10.4074,10.1208,10.2545,15436.79658802,0
+MDRR.US,D,20240305,000000,10.3921,10.646,10.3882,10.5982,3049.3407467278,0
+MDRR.US,D,20240306,000000,10.4438,10.5982,10.4438,10.5219,828.44874829525,0
+MDRR.US,D,20240307,000000,10.5982,10.646,10.5028,10.646,14525.60769925,0
+MDRR.US,D,20240308,000000,10.6078,10.6078,10.5028,10.5028,2172.7141951183,0
+MDRR.US,D,20240311,000000,10.5982,10.8565,10.5219,10.8178,19793.222085535,0
+MDRR.US,D,20240312,000000,10.6746,10.9801,10.6746,10.7892,20923.30577632,0
+MDRR.US,D,20240313,000000,10.9037,11.1202,10.8464,10.8464,8736.9398966865,0
+MDRR.US,D,20240314,000000,10.8464,11.4766,10.7892,11.4575,8224.788900585,0
+MDRR.US,D,20240315,000000,11.2475,11.7058,11.1565,11.7058,5432.5709954585,0
+MDRR.US,D,20240318,000000,11.585,11.5912,11.1138,11.1138,5383.345848594,0
+MDRR.US,D,20240319,000000,11.0375,11.3812,11.0184,11.0184,1995.7131351159,0
+MDRR.US,D,20240320,000000,10.8639,10.9801,10.4455,10.9801,8611.7823424245,0
+MDRR.US,D,20240321,000000,10.8083,11.5912,10.8083,11.5912,2054.8880457084,0
+MDRR.US,D,20240322,000000,11.5339,11.5339,11.2475,11.4194,1439.050038126,0
+MDRR.US,D,20240325,000000,11.324,11.324,11.1175,11.1175,265.5015900036,0
+MDRR.US,D,20240326,000000,10.942,11.2236,10.942,11.2236,1784.1497379532,0
+MDRR.US,D,20240327,000000,11.0184,11.0757,11.0184,11.0566,563.994501842,0
+MDRR.US,D,20240328,000000,11.0566,11.0566,10.9801,11.0184,1637.5216409098,0
+MDRR.US,D,20240401,000000,10.9801,11.3047,10.9801,11.2475,974.02950178835,0
+MDRR.US,D,20240402,000000,11.1218,11.3047,10.9803,11.2284,2319.3422921617,0
+MDRR.US,D,20240403,000000,10.9801,10.9992,10.9801,10.9992,708.0042400096,0
+MDRR.US,D,20240404,000000,10.9801,11.133,10.9611,11.0375,3744.7768641337,0
+MDRR.US,D,20240405,000000,10.8656,11.0279,10.8656,11.0279,264.97791822845,0
+MDRR.US,D,20240408,000000,10.8656,11.0852,10.6938,11.0852,12727.842495143,0
+MDRR.US,D,20240409,000000,10.6173,10.9801,10.6173,10.9801,9154.306301485,0
+MDRR.US,D,20240410,000000,10.7894,11.4575,10.7894,10.8276,1274.6171007274,0
+MDRR.US,D,20240411,000000,10.7892,10.7892,10.7892,10.7892,190.61652615643,0
+MDRR.US,D,20240412,000000,10.5219,10.5219,10.4076,10.4836,1076.6691697188,0
+MDRR.US,D,20240415,000000,10.4074,10.4074,10.4074,10.4074,1216.4895336852,0
+MDRR.US,D,20240416,000000,11.1628,11.1628,10.4074,10.4074,3539.4975282729,0
+MDRR.US,D,20240417,000000,10.6555,10.6938,10.6555,10.6938,1279.3301467038,0
+MDRR.US,D,20240418,000000,10.4455,10.4646,10.4455,10.4455,435.69491692899,0
+MDRR.US,D,20240419,000000,10.8022,11.2581,10.8022,11.2581,659.4138178245,0
+MDRR.US,D,20240422,000000,10.941,10.941,10.8419,10.9013,10600.569033137,0
+MDRR.US,D,20240423,000000,11.0104,11.0104,10.9013,10.9015,941.4431400616,0
+MDRR.US,D,20240424,000000,11.0996,11.1194,11.0004,11.0204,957.08340658995,0
+MDRR.US,D,20240425,000000,11.0004,11.0867,11.0004,11.0867,228.04517647794,0
+MDRR.US,D,20240429,000000,10.9211,10.941,10.9211,10.9213,639.73735348235,0
+MDRR.US,D,20240430,000000,10.9013,11.0004,10.9013,11.0004,312.30080584036,0
+MDRR.US,D,20240501,000000,10.8419,10.8419,10.8022,10.8122,2116.9857533217,0
+MDRR.US,D,20240502,000000,10.822,10.9211,10.8022,10.9127,822.3753045554,0
+MDRR.US,D,20240503,000000,11.1987,11.1987,10.9347,10.981,515.11974598225,0
+MDRR.US,D,20240506,000000,10.8022,10.822,10.8022,10.822,2813.7344009236,0
+MDRR.US,D,20240507,000000,10.8022,10.8875,10.8022,10.8022,2105.3816846072,0
+MDRR.US,D,20240508,000000,10.8022,10.8022,10.8022,10.8022,354.17635815821,0
+MDRR.US,D,20240509,000000,11.06,11.0998,10.8815,11.0998,2050.8930141213,0
+MDRR.US,D,20240510,000000,11.0798,11.0996,11.0012,11.0012,1548.8909110338,0
+MDRR.US,D,20240513,000000,10.8022,11.04,10.8022,10.9806,1484.8162707402,0
+MDRR.US,D,20240514,000000,10.8419,11.0996,10.8419,11.0996,1306.7190422077,0
+MDRR.US,D,20240515,000000,11.0996,11.1194,10.9509,11.07,1868.2550630482,0
+MDRR.US,D,20240516,000000,11.0798,11.0798,10.8022,10.8024,2025.1622530585,0
+MDRR.US,D,20240517,000000,11.1591,11.278,10.9509,10.9509,25613.711326177,0
+MDRR.US,D,20240520,000000,11.0996,11.1987,11.0004,11.1987,1526.1872983313,0
+MDRR.US,D,20240521,000000,11.1789,11.1791,11.1789,11.1791,1127.1082394949,0
+MDRR.US,D,20240522,000000,11.1392,11.6545,10.9979,11.4761,6154.6971412705,0
+MDRR.US,D,20240523,000000,11.3176,11.496,10.8052,11.4865,7252.038421889,0
+MDRR.US,D,20240524,000000,11.4958,11.6939,11.49,11.6545,10006.23890506,0
+MDRR.US,D,20240528,000000,11.6941,11.6941,11.4861,11.595,545.89575431225,0
+MDRR.US,D,20240529,000000,11.595,11.6545,11.595,11.6545,517.13784488915,0
+MDRR.US,D,20240530,000000,11.7932,11.7932,11.6545,11.6545,2395.4834024718,0
+MDRR.US,D,20240531,000000,11.5554,11.5554,11.5356,11.5356,264.37095680186,0
+MDRR.US,D,20240603,000000,11.6941,11.7041,11.5358,11.6743,1994.8907694552,0
+MDRR.US,D,20240604,000000,11.6743,11.6743,11.6743,11.6743,276.47955024316,0
+MDRR.US,D,20240605,000000,11.5752,11.5752,11.5554,11.5554,388.98856430197,0
+MDRR.US,D,20240610,000000,11.5356,11.5554,11.2978,11.2978,2951.4696513184,0
+MDRR.US,D,20240611,000000,11.2978,11.3969,11.2978,11.3969,766.37305988935,0
+MDRR.US,D,20240612,000000,11.3182,11.4365,11.3178,11.3178,569.6084164681,0
+MDRR.US,D,20240613,000000,11.6939,11.6939,11.6939,11.6939,4046.2883083032,0
+MDRR.US,D,20240614,000000,11.5901,11.714,11.5752,11.714,8186.4182157765,0
+MDRR.US,D,20240617,000000,11.9519,11.9519,11.5752,11.7324,6096.172272971,0
+MDRR.US,D,20240618,000000,11.6941,11.6941,11.3969,11.6421,4723.360491563,0
+MDRR.US,D,20240620,000000,11.4265,11.9519,11.3969,11.6545,7783.3029591265,0
+MDRR.US,D,20240621,000000,11.4167,11.6941,11.3572,11.4167,11328.598213796,0
+MDRR.US,D,20240624,000000,11.4503,11.7932,11.3374,11.4365,6776.271604591,0
+MDRR.US,D,20240625,000000,11.4365,11.488,11.4167,11.488,2799.1031838487,0
+MDRR.US,D,20240626,000000,11.4365,11.498,11.4183,11.498,651.34142219695,0
+MDRR.US,D,20240627,000000,11.5456,11.5456,11.4169,11.4169,410.17860282426,0
+MDRR.US,D,20240701,000000,11.595,11.9895,11.4167,11.4167,6089.108926797,0
+MDRR.US,D,20240702,000000,11.4167,11.8924,11.2978,11.8726,10019.356547954,0
+MDRR.US,D,20240703,000000,11.6843,14.811,11.6843,13.0321,7463.938807112,0
+MDRR.US,D,20240705,000000,11.4067,12.2634,11.4067,11.9023,6535.6133099451,0
+MDRR.US,D,20240708,000000,11.595,12.7546,11.4067,11.6445,18921.695350948,0
+MDRR.US,D,20240709,000000,11.605,11.9271,11.4265,11.6347,10563.738728086,0
+MDRR.US,D,20240710,000000,12.0905,13.3194,11.8924,12.1401,16985.329449793,0
+MDRR.US,D,20240711,000000,12.041,12.5019,11.8924,12.2095,19326.324181779,0
+MDRR.US,D,20240712,000000,12.0906,12.8686,12.0906,12.4671,8997.6939763441,0
+MDRR.US,D,20240715,000000,12.0608,12.3879,11.9024,12.2491,8872.5718441173,0
+MDRR.US,D,20240716,000000,12.2888,12.4173,11.9221,12.1401,27093.986874377,0
+MDRR.US,D,20240717,000000,11.9915,12.4969,11.496,11.9718,19167.903417588,0
+MDRR.US,D,20240718,000000,11.5158,12.3879,11.4068,11.5456,15599.904550216,0
+MDRR.US,D,20240719,000000,11.7932,12.6356,11.5257,12.0906,96159.385764682,0
+MDRR.US,D,20240722,000000,12.269,12.6108,12.0906,12.0906,16622.071646553,0
+MDRR.US,D,20240723,000000,12.0111,12.3196,12.0111,12.2498,19258.171989904,0
+MDRR.US,D,20240724,000000,12.6976,12.7076,11.5532,11.5831,44471.464372845,0
+MDRR.US,D,20240725,000000,11.9413,12.6379,11.6129,11.9463,43657.484028876,0
+MDRR.US,D,20240726,000000,11.9911,12.0657,11.9911,12.0657,1311.4127763945,0
+MDRR.US,D,20240729,000000,11.9214,12.0707,11.4637,11.6826,10946.528255376,0
+MDRR.US,D,20240730,000000,11.4637,11.6527,11.4637,11.6527,707.4594594496,0
+MDRR.US,D,20240731,000000,11.6332,11.7921,11.4736,11.7921,4247.7714987123,0
+MDRR.US,D,20240801,000000,11.7921,11.802,11.4637,11.4637,9701.4398033046,0
+MDRR.US,D,20240802,000000,11.4637,11.4637,11.4637,11.4637,993.8599508461,0
+MDRR.US,D,20240805,000000,11.4637,11.4637,11.195,11.404,2339.4398034072,0
+MDRR.US,D,20240806,000000,11.3741,11.394,11.3741,11.394,3203.6658476212,0
+MDRR.US,D,20240807,000000,11.2646,11.2646,11.2646,11.2646,287.4054054014,0
+MDRR.US,D,20240808,000000,11.2049,11.4736,11.185,11.185,6746.9926288986,0
+MDRR.US,D,20240809,000000,11.2845,11.2845,11.2845,11.2845,549.6879606803,0
+MDRR.US,D,20240812,000000,11.1552,11.8418,11.1552,11.5332,7353.9606878582,0
+MDRR.US,D,20240813,000000,11.3244,12.0707,11.3244,12.0707,8852.2874691641,0
+MDRR.US,D,20240814,000000,12.1801,12.1901,12.011,12.0209,6304.8304667426,0
+MDRR.US,D,20240815,000000,11.9911,12.1045,11.9911,12.0906,26519.680589311,0
+MDRR.US,D,20240816,000000,12.1901,12.1901,12.1901,12.1901,651.1842751752,0
+MDRR.US,D,20240819,000000,12.2,12.4389,11.9911,12.2697,8196.0786239644,0
+MDRR.US,D,20240820,000000,12.2399,12.2996,12.1155,12.2797,4333.1891891288,0
+MDRR.US,D,20240821,000000,12.2349,12.2349,12.2349,12.2349,649.1744471654,0
+MDRR.US,D,20240822,000000,12.2697,12.2697,12.2697,12.2697,238.1646191613,0
+MDRR.US,D,20240823,000000,12.2896,12.4986,12.1951,12.4986,1491.2923832716,0
+MDRR.US,D,20240826,000000,12.6379,12.6379,12.001,12.0424,8170.9557738419,0
+MDRR.US,D,20240827,000000,12.7175,12.7175,12.7175,12.7175,349.7100737052,0
+MDRR.US,D,20240828,000000,12.2846,12.5384,12.2846,12.5384,610.9877149792,0
+MDRR.US,D,20240829,000000,12.3792,12.5881,11.9413,12.0607,17438.27272703,0
+MDRR.US,D,20240830,000000,12.0906,12.4389,12.0906,12.4389,6131.9852578998,0
+MDRR.US,D,20240903,000000,12.8867,12.8867,12.5881,12.8369,991.8501228363,0
+MDRR.US,D,20240904,000000,12.5284,12.7374,12.3394,12.6877,8540.7641276451,0
+MDRR.US,D,20240905,000000,12.4886,12.6878,12.1403,12.1893,9671.2923831576,0
+MDRR.US,D,20240906,000000,12.21,12.6877,12.1503,12.6678,12471.987714814,0
+MDRR.US,D,20240909,000000,12.2863,12.5384,12.011,12.1801,12372.501228329,0
+MDRR.US,D,20240910,000000,12.3642,12.3642,11.9911,11.9911,3825.7076166543,0
+MDRR.US,D,20240911,000000,11.9911,12.1901,11.9911,12.1901,696.4054053957,0
+MDRR.US,D,20240912,000000,12.1083,12.3891,12.011,12.3891,5787.2997542191,0
+MDRR.US,D,20240913,000000,11.9911,12.0906,11.9911,12.0906,7052.4864863882,0
+MDRR.US,D,20240916,000000,12.4817,12.6777,12.2896,12.6777,2443.9508599168,0
+MDRR.US,D,20240917,000000,12.4389,12.6877,12.1901,12.6876,7116.8009827018,0
+MDRR.US,D,20240918,000000,12.4289,12.6877,12.2896,12.2896,3839.7764127229,0
+MDRR.US,D,20240919,000000,12.21,12.21,12.2,12.2,616.0122850037,0
+MDRR.US,D,20240920,000000,12.1901,12.6877,12.1674,12.5583,5015.5257984559,0
+MDRR.US,D,20240923,000000,12.5284,12.5284,11.9713,12.113,2617.8009827645,0
+MDRR.US,D,20240924,000000,12.1901,12.2,12.1901,12.2,1240.0638820466,0
+MDRR.US,D,20240925,000000,12.1503,12.3344,11.9712,12.2299,10242.083537941,0
+MDRR.US,D,20240926,000000,12.0806,12.0806,11.9911,11.9911,2152.5257984958,0
+MDRR.US,D,20240927,000000,11.9612,12.001,11.9015,11.9015,3748.329238277,0
+MDRR.US,D,20240930,000000,12.001,12.2399,11.9513,11.9513,14847.604422398,0
+MDRR.US,D,20241001,000000,11.9514,11.9514,11.9514,11.9514,743.636363626,0
+MDRR.US,D,20241002,000000,12.0359,12.1767,11.9514,11.9514,6527.9213758304,0
+MDRR.US,D,20241004,000000,12.1901,12.3394,12.1901,12.3393,2567.5552825195,0
+MDRR.US,D,20241007,000000,12.1901,12.5881,12.1901,12.1901,9203.0024568742,0
+MDRR.US,D,20241008,000000,12.2399,12.2498,11.9513,11.9513,7827.2751841661,0
+MDRR.US,D,20241009,000000,12.1901,12.4886,11.9612,12.414,5961.1498770668,0
+MDRR.US,D,20241010,000000,12.3095,12.3095,12.22,12.2797,934.570024557,0
+MDRR.US,D,20241011,000000,12.1125,12.1801,12.1125,12.1801,693.390663381,0
+MDRR.US,D,20241014,000000,11.9911,12.4289,11.9911,12.205,6822.3611792661,0
+MDRR.US,D,20241015,000000,12.0607,12.3891,11.9612,12.21,10753.584766435,0
+MDRR.US,D,20241016,000000,12.1,12.25,12.0926,12.25,4350,0
+MDRR.US,D,20241017,000000,12.2,12.2,12.2,12.2,1802,0
+MDRR.US,D,20241018,000000,12.05,12.23,12.02,12.23,1384,0
+MDRR.US,D,20241021,000000,12.01,12.05,12.01,12.0147,2889,0
+MDRR.US,D,20241023,000000,12.0377,12.445,12.03,12.05,6860,0
+MDRR.US,D,20241024,000000,12.06,12.31,12.01,12.02,6326,0
+MDRR.US,D,20241025,000000,12.07,12.07,12.01,12.0101,3594,0
+MDRR.US,D,20241028,000000,12.01,12.01,12.01,12.01,518,0
+MDRR.US,D,20241029,000000,12.01,12.1914,12.01,12.1914,479,0
+MDRR.US,D,20241030,000000,12.01,12.18,12.01,12.1,5286,0
+MDRR.US,D,20241031,000000,12.09,12.09,12.02,12.02,322,0
+MDRR.US,D,20241101,000000,12.19,12.4427,12.01,12.2,9987,0
+MDRR.US,D,20241104,000000,12.36,12.5,12.2,12.4,9981,0
+MDRR.US,D,20241105,000000,12.4,12.4,12.343,12.343,2431,0
+MDRR.US,D,20241106,000000,12.3484,12.35,12.3,12.3,948,0
+MDRR.US,D,20241108,000000,12.38,12.38,12.05,12.05,3313,0
+MDRR.US,D,20241111,000000,12.05,12.2,12.05,12.2,2182,0
+MDRR.US,D,20241112,000000,12.05,12.2104,12.05,12.2,4042,0
+MDRR.US,D,20241113,000000,12.01,12.29,12.01,12.29,4372,0
+MDRR.US,D,20241114,000000,12.28,12.29,12.28,12.29,1978,0
+MDRR.US,D,20241115,000000,12.27,12.3,12.2413,12.2999,23158,0
+MDRR.US,D,20241118,000000,12.25,12.3788,12.25,12.3788,769,0
+MDRR.US,D,20241119,000000,12.25,12.36,12.25,12.36,408,0
+MDRR.US,D,20241120,000000,12.11,12.4,12.09,12.4,12898,0
+MDRR.US,D,20241121,000000,12.4,12.4,12.23,12.3999,7490,0
+MDRR.US,D,20241122,000000,12.1259,12.6017,12.1259,12.22,11409,0
+MDRR.US,D,20241125,000000,12.36,12.41,12.19,12.3056,5306,0
+MDRR.US,D,20241126,000000,12.15,12.38,12.15,12.38,1965,0
+MDRR.US,D,20241127,000000,12.3058,12.3899,12.285,12.3899,2444,0
+MDRR.US,D,20241129,000000,12.16,12.3671,12.16,12.253,1375,0
+MDRR.US,D,20241202,000000,12.15,12.25,12.1413,12.2,3173,0
+MDRR.US,D,20241203,000000,12.2741,12.39,12.16,12.3899,8986,0
+MDRR.US,D,20241204,000000,12.2,12.3709,12.15,12.2806,10373,0
+MDRR.US,D,20241205,000000,12.15,12.37,12.15,12.35,4614,0
+MDRR.US,D,20241206,000000,12.3534,12.37,12.1877,12.37,1725,0
+MDRR.US,D,20241209,000000,12.2055,12.35,12.2,12.21,3268,0
+MDRR.US,D,20241210,000000,12.2994,12.3,12.225,12.2428,1481,0
+MDRR.US,D,20241211,000000,12.3071,12.35,12.3071,12.35,11501,0
+MDRR.US,D,20241212,000000,12.3799,12.3799,12.3,12.3,2320,0
+MDRR.US,D,20241213,000000,12.3799,12.5,12.374,12.4999,5049,0
+MDRR.US,D,20241216,000000,12.645,13,12.645,12.9399,9274,0
+MDRR.US,D,20241217,000000,12.762,13.165,12.671,13.165,4203,0
+MDRR.US,D,20241218,000000,13.38,14.9955,13.18,14.48,17178,0
+MDRR.US,D,20241219,000000,14.43,14.43,13.922447,13.99,5506,0
+MDRR.US,D,20241220,000000,13.25,13.98,13.25,13.98,728,0
+MDRR.US,D,20241223,000000,13.27,13.27,13.27,13.27,1216,0
+MDRR.US,D,20241224,000000,12.9529,13.25,12.9529,13,2085,0
+MDRR.US,D,20241226,000000,13.6,13.99,13.0372,13.7363,9882,0
+MDRR.US,D,20241227,000000,13.355,13.75,12.9501,13.47,4234,0
+MDRR.US,D,20241230,000000,13.0145,13.683823,12.95,13.35,5133,0
+MDRR.US,D,20241231,000000,12.855,13.302,12.855,13.302,1394,0
+MDRR.US,D,20250102,000000,13.1,13.2,12.2,12.675,1081,0
+MDRR.US,D,20250103,000000,12.5,12.5,12.26,12.4,2409,0
+MDRR.US,D,20250106,000000,12.5,12.9552,12.5,12.89,2591,0
+MDRR.US,D,20250107,000000,12.98,12.98,12.98,12.98,143,0
+MDRR.US,D,20250108,000000,12.99,12.99,12.99,12.99,571,0
+MDRR.US,D,20250110,000000,12.675,12.675,12.675,12.675,317,0
+MDRR.US,D,20250113,000000,12.3412,12.5144,12.3412,12.3412,17906,0
+MDRR.US,D,20250114,000000,12.3,12.518,12.3,12.5,3281,0
+MDRR.US,D,20250115,000000,12.03,12.03,12.03,12.03,627,0
+MDRR.US,D,20250121,000000,12.59,12.59,12.245,12.245,434,0
+MDRR.US,D,20250122,000000,12.667,12.667,12.667,12.667,476,0
+MDRR.US,D,20250124,000000,12.4,12.4,12.4,12.4,372,0
+MDRR.US,D,20250129,000000,12.2201,12.2201,12.2201,12.2201,641,0
+MDRR.US,D,20250130,000000,12.21,12.33,12.21,12.3114,3443,0
+MDRR.US,D,20250131,000000,12.3,12.5,12.3,12.5,2854,0
+MDRR.US,D,20250203,000000,12.21,13.49,12.21,12.3,5635,0
+MDRR.US,D,20250206,000000,12.49,12.49,12.49,12.49,270,0
+MDRR.US,D,20250207,000000,12.21,12.21,12.21,12.21,338,0
+MDRR.US,D,20250210,000000,13.4,13.4,12.21,12.3,14659,0
+MDRR.US,D,20250211,000000,12.23,12.35,12.23,12.35,925,0
+MDRR.US,D,20250212,000000,12.3364,12.8,12.21,12.4,19301,0
+MDRR.US,D,20250213,000000,12.3,12.959,12.3,12.6209,26545,0
+MDRR.US,D,20250214,000000,12.6,13.057,12.49,12.707,2316,0
+MDRR.US,D,20250218,000000,12.57,13.1305,12.5025,12.95,6402,0
+MDRR.US,D,20250219,000000,12.3,13.31,12.3,12.99,9876,0
+MDRR.US,D,20250220,000000,12.56,12.8,12.56,12.8,1321,0
+MDRR.US,D,20250221,000000,12.47,12.91,12.47,12.56,1945,0
+MDRR.US,D,20250224,000000,12.45,12.95,12.21,12.7,8706,0
+MDRR.US,D,20250225,000000,12.5,13.5,12.46,12.72,14789,0
+MDRR.US,D,20250226,000000,12.76,13.4,12.7,12.71,3175,0
+MDRR.US,D,20250227,000000,13.1,13.1,12.62,12.91,1505,0
+MDRR.US,D,20250228,000000,13.06,13.49,12.6,13.075,1072,0
+MDRR.US,D,20250303,000000,12.75,12.75,12.62,12.62,1833,0
+MDRR.US,D,20250304,000000,12.6,12.75,12.42,12.62,3573,0
+MDRR.US,D,20250305,000000,12.8,12.8,12.3669,12.79,1370,0
+MDRR.US,D,20250306,000000,12.69,12.69,12.6,12.6,486,0
+MDRR.US,D,20250307,000000,12.7,12.7,12.2969,12.2969,678,0
+MDRR.US,D,20250310,000000,12.27,12.99,12.27,12.5,3119,0
+MDRR.US,D,20250311,000000,12.5,12.8,12.5,12.63,2743,0
+MDRR.US,D,20250312,000000,12.5,12.8,12.26,12.7,1372,0
+MDRR.US,D,20250314,000000,12.75,12.75,12.351,12.351,537,0
+MDRR.US,D,20250317,000000,12.45,12.7,12.41,12.41,985,0
+MDRR.US,D,20250318,000000,12.5,12.5,12.2674,12.2674,755,0
+MDRR.US,D,20250319,000000,12.59,13,12.59,13,3139,0
+MDRR.US,D,20250320,000000,12.57,12.57,12.57,12.57,246,0
+MDRR.US,D,20250321,000000,12.32,12.7,12.26,12.26,2441,0
+MDRR.US,D,20250324,000000,12.5,12.75,12.3076,12.51,1497,0
+MDRR.US,D,20250327,000000,12.3555,12.3555,12.3555,12.3555,1083,0
+MDRR.US,D,20250328,000000,12.96,12.96,12.91,12.95,1643,0
+MDRR.US,D,20250331,000000,12.5308,12.5308,12.5308,12.5308,243,0
+MDRR.US,D,20250403,000000,12.63,13.2032,12.5,13.1879,1297,0
+MDRR.US,D,20250404,000000,12.3,12.3,12.26,12.26,576,0
+MDRR.US,D,20250407,000000,12.494,12.6535,12.494,12.6535,1342,0
+MDRR.US,D,20250408,000000,12.64,12.65,12.584,12.584,2886,0
+MDRR.US,D,20250410,000000,13.33,13.33,11.3,11.3,2410,0
+MDRR.US,D,20250411,000000,11.99,12,11.99,12,708,0
+MDRR.US,D,20250414,000000,11.95,12.98,11.5,11.5,7243,0
+MDRR.US,D,20250415,000000,11.51,11.62,11.3,11.3001,4929,0
+MDRR.US,D,20250416,000000,11.5202,11.92,10.995,11.92,8191,0
+MDRR.US,D,20250417,000000,12.3,12.3,11,11.1,4232,0
+MDRR.US,D,20250421,000000,11.22,11.22,11.22,11.22,862,0
+MDRR.US,D,20250423,000000,12.05,12.05,12.05,12.05,3085,0
+MDRR.US,D,20250424,000000,11.1,12.69,10.95,12.5,11027,0
+MDRR.US,D,20250425,000000,12.21,12.5,11.7,11.9,4304,0
+MDRR.US,D,20250428,000000,11.89,11.89,11.89,11.89,297,0
+MDRR.US,D,20250429,000000,11.75,11.75,11.75,11.75,332,0
+MDRR.US,D,20250430,000000,11.7,11.88,11.35,11.88,1121,0
+MDRR.US,D,20250507,000000,11.41,11.41,11.41,11.41,136,0
+MDRR.US,D,20250508,000000,11.45,11.45,11.45,11.45,339,0
+MDRR.US,D,20250509,000000,11.75,12.25,11.75,12.25,1461,0
+MDRR.US,D,20250512,000000,12,12.125,11.8,12,2741,0
+MDRR.US,D,20250513,000000,11.7549,11.7549,11.7549,11.7549,346,0
+MDRR.US,D,20250514,000000,12.25,12.5,12.01,12.5,1124,0
+MDRR.US,D,20250515,000000,12,12,11.75,11.75,1430,0
+MDRR.US,D,20250516,000000,11.75,11.75,11.75,11.75,308,0
+MDRR.US,D,20250520,000000,11.8,12,11.77,12,5226,0
+MDRR.US,D,20250522,000000,11.9729,11.9729,11.9729,11.9729,132,0
+MDRR.US,D,20250528,000000,11.75,11.75,11.75,11.75,479,0
+MDRR.US,D,20250602,000000,11.5,11.5,11.5,11.5,282,0
+MDRR.US,D,20250603,000000,11.48,11.48,11.48,11.48,242,0
+MDRR.US,D,20250604,000000,11.6696,12,11.49,12,7999,0
+MDRR.US,D,20250605,000000,12.48,12.48,11.7,11.7,806,0
+MDRR.US,D,20250606,000000,11.98,11.98,11.98,11.98,372,0
+MDRR.US,D,20250609,000000,11.7,11.75,11.7,11.7,1040,0
+MDRR.US,D,20250610,000000,12.45,12.45,11.75,11.75,3708,0
+MDRR.US,D,20250611,000000,11.68,11.7274,11.68,11.7274,566,0
+MDRR.US,D,20250612,000000,11.68,11.89,11.68,11.68,5733,0
+MDRR.US,D,20250616,000000,11.3904,11.51,11.3904,11.51,821,0
+MDRR.US,D,20250618,000000,11.51,11.51,11.5,11.5,521,0
+MDRR.US,D,20250620,000000,11.56,11.56,11.55,11.55,696,0
+MDRR.US,D,20250623,000000,11.315,11.315,11.315,11.315,708,0
+MDRR.US,D,20250625,000000,11.11,11.11,11.11,11.11,149,0
+MDRR.US,D,20250626,000000,10,11.48,10,11.3882,3192,0
+MDRR.US,D,20250627,000000,9.58,10.75,9.55,10.7499,5442,0
+MDRR.US,D,20250630,000000,10.004,11.036,10.004,10.4384,4879,0
+MDRR.US,D,20250701,000000,10.65,10.8,10.65,10.75,1609,0
+MDRR.US,D,20250702,000000,10.93,11.43,10.51,10.51,5573,0
+MDRR.US,D,20250703,000000,11,11,10.5,10.5,535,0
+MDRR.US,D,20250707,000000,10.615,10.7269,10.5,10.5,1942,0
+MDRR.US,D,20250708,000000,10.09,10.09,10.09,10.09,366,0
+MDRR.US,D,20250709,000000,10.75,11.2935,10.5952,10.65,2318,0
+MDRR.US,D,20250710,000000,11.38,11.38,11.26,11.27,2057,0
+MDRR.US,D,20250711,000000,11.225,11.35,11.21,11.21,891,0
+MDRR.US,D,20250714,000000,11.2,11.47,11.2,11.47,357,0
+MDRR.US,D,20250717,000000,11.2,11.2,11.02,11.02,719,0
+MDRR.US,D,20250718,000000,11.11,11.11,11.11,11.11,219,0
+MDRR.US,D,20250721,000000,11.3433,11.3433,11.3433,11.3433,931,0
+MDRR.US,D,20250722,000000,10.88,10.88,10.88,10.88,294,0
+MDRR.US,D,20250724,000000,10.516,10.516,10.175,10.175,335,0
+MDRR.US,D,20250725,000000,10.54,10.54,10.54,10.54,346,0
+MDRR.US,D,20250729,000000,10.45,11.3,10.45,11.3,918,0
+MDRR.US,D,20250804,000000,10.45,10.45,10.3699,10.39,3002,0
+MDRR.US,D,20250806,000000,10.3887,10.75,10.3887,10.75,2138,0
+MDRR.US,D,20250807,000000,10.36,10.605,10.0101,10.605,1348,0
+MDRR.US,D,20250811,000000,10.05,10.1549,10.05,10.1549,335,0
+MDRR.US,D,20250812,000000,10.5,10.6306,10.5,10.6306,372,0
+MDRR.US,D,20250813,000000,10.85,10.8502,10.63,10.85,4663,0
+MDRR.US,D,20250814,000000,11.19,11.19,10.85,10.85,231,0
+MDRR.US,D,20250815,000000,10.85,11.3,10.85,10.9,7655,0
+MDRR.US,D,20250818,000000,11.0281,11.0281,11.0281,11.0281,466,0
+MDRR.US,D,20250819,000000,11,11.255,11,11.255,1722,0
+MDRR.US,D,20250820,000000,11.0862,12.5,11.055,12.45,20986,0
+MDRR.US,D,20250821,000000,11.76,12.48,10.24,11.7674,15739,0
+MDRR.US,D,20250822,000000,12,12.24,11.9999,12.24,3736,0
+MDRR.US,D,20250825,000000,11.9999,12.2,11.9999,12.2,4423,0
+MDRR.US,D,20250826,000000,11.7443,12.1,11.7443,11.881,7359,0
+MDRR.US,D,20250827,000000,12.3162,12.5,11.71,11.71,6581,0
+MDRR.US,D,20250829,000000,12.275,12.75,12.275,12.7234,40698,0
+MDRR.US,D,20250903,000000,13,13.5,13,13.4158,5929,0
+MDRR.US,D,20250904,000000,13.88,14.5,13.88,14.45,3122,0
+MDRR.US,D,20250905,000000,14.47,14.47,13.5,13.72,10603,0
+MDRR.US,D,20250908,000000,13.625,13.625,13.28,13.625,3615,0
+MDRR.US,D,20250909,000000,13.48,13.49,13.48,13.49,1121,0
+MDRR.US,D,20250910,000000,13.25,13.25,13.05,13.05,1906,0
+MDRR.US,D,20250911,000000,13.55,13.55,13.55,13.55,1093,0
+MDRR.US,D,20250912,000000,13.87,13.87,13.87,13.87,441,0
+MDRR.US,D,20250915,000000,13.61,13.61,13.13,13.13,1069,0
+MDRR.US,D,20250916,000000,13.435,14.275,13.435,14.14,8682,0
+MDRR.US,D,20250917,000000,14.18,14.18,13.0105,13.0105,1506,0
+MDRR.US,D,20250918,000000,14.1697,14.1697,13.5,13.55,853,0
+MDRR.US,D,20250919,000000,13.77,13.77,13.77,13.77,672,0
+MDRR.US,D,20250922,000000,13.6461,13.6461,13.6461,13.6461,6006,0
+MDRR.US,D,20250923,000000,13.01,13.0101,13.01,13.0101,581,0
+MDRR.US,D,20250925,000000,13.1315,13.1315,13.1315,13.1315,337,0
+MDRR.US,D,20250926,000000,13.0101,13.43,13.0101,13.43,1925,0
+MDRR.US,D,20250929,000000,13.06,13.45,13.06,13.45,920,0
+MDRR.US,D,20250930,000000,13.5515,13.5515,13.5515,13.5515,587,0
+MDRR.US,D,20251001,000000,13.65,14,13.65,14,5922,0
+MDRR.US,D,20251002,000000,13.525,13.525,13.0501,13.1269,1317,0
+MDRR.US,D,20251003,000000,13.15,13.15,13.15,13.15,1542,0
+MDRR.US,D,20251007,000000,13.525,13.99,13.525,13.99,887,0
+MDRR.US,D,20251008,000000,13.5,13.505,13.5,13.505,2174,0
+MDRR.US,D,20251009,000000,13.5,13.5,13.5,13.5,508,0
+MDRR.US,D,20251013,000000,13.5,13.99,13.5,13.5,1377,0
+MDRR.US,D,20251014,000000,13.51,13.51,13.375,13.375,907,0
+MDRR.US,D,20251020,000000,13.5,13.5,13.5,13.5,1121,0
+MDRR.US,D,20251022,000000,13.445,13.52,13.445,13.52,1046,0
+MDRR.US,D,20251024,000000,13.38,13.38,13.38,13.38,247,0
+MDRR.US,D,20251027,000000,13.14,13.14,13.01,13.01,697,0
+MDRR.US,D,20251028,000000,13.355,13.355,13.355,13.355,625,0
+MDRR.US,D,20251103,000000,13.375,13.45,13.375,13.44,939,0
+MDRR.US,D,20251104,000000,13.15,13.15,13.01,13.01,3818,0
+MDRR.US,D,20251106,000000,12.9813,13.0093,12.6,13,842,0
+MDRR.US,D,20251110,000000,13,13,12.1672,12.5,709,0
+MDRR.US,D,20251112,000000,13,13.7,13,13.49,9668,0
+MDRR.US,D,20251117,000000,14.22,14.22,14.22,14.22,905,0
+MDRR.US,D,20251118,000000,13.1501,13.1501,13.1501,13.1501,192,0
+MDRR.US,D,20251120,000000,14.0702,14.0702,13.5001,13.55,1254,0
+MDRR.US,D,20251124,000000,13.5,13.7,13.15,13.36,4388,0
+MDRR.US,D,20251126,000000,13.9793,13.9793,13.9793,13.9793,286,0
+MDRR.US,D,20251128,000000,13.58,13.58,13.58,13.58,217,0
+MDRR.US,D,20251201,000000,13.26,13.26,13.26,13.26,346,0
+MDRR.US,D,20251203,000000,13.4305,13.4305,13.4305,13.4305,337,0
+MDRR.US,D,20251205,000000,13.41,14.52,12.8,13.1,14827,0
+MDRR.US,D,20251208,000000,13.7009,13.7009,13.5,13.5,2589,0
+MDRR.US,D,20251209,000000,13.05,13.05,13.05,13.05,699,0
+MDRR.US,D,20251210,000000,13,13.62,12.656,13.2,26554,0
+MDRR.US,D,20251211,000000,13.3,13.3,13.03,13.03,2411,0
+MDRR.US,D,20251212,000000,13.25,13.55,12.71,13.5,6929,0
+MDRR.US,D,20251215,000000,13.7105,13.7105,13.1,13.1,1631,0
+MDRR.US,D,20251216,000000,13.25,13.25,12.75,12.9999,2872,0
+MDRR.US,D,20251217,000000,12.7626,12.7626,12.7626,12.7626,803,0
+MDRR.US,D,20251218,000000,12.9655,12.9655,12.9655,12.9655,287,0
+MDRR.US,D,20251219,000000,12.66,13.245,12.66,13,12982,0
+MDRR.US,D,20251222,000000,12.5,12.5,11.8,11.8,3134,0
+MDRR.US,D,20251223,000000,11.8,11.8,11.8,11.8,2906,0
+MDRR.US,D,20251226,000000,12.17,12.7,12,12.01,3408,0
+MDRR.US,D,20251229,000000,12.2249,12.8999,12.2249,12.475,4888,0
+MDRR.US,D,20251230,000000,12.3,12.84,12.3,12.4904,2282,0
+MDRR.US,D,20251231,000000,12.51,12.51,12.1,12.3,1650,0
+MDRR.US,D,20260102,000000,12.4,12.4,12.4,12.4,921,0
+MDRR.US,D,20260105,000000,12.8,12.8,12.1,12.2886,941,0
+MDRR.US,D,20260106,000000,12.375,12.375,12.325,12.325,467,0
+MDRR.US,D,20260107,000000,12.325,12.5,12.325,12.5,807,0
+MDRR.US,D,20260108,000000,12.13,12.13,12.12,12.13,2483,0
+MDRR.US,D,20260109,000000,12.41,12.585,12.03,12.25,9425,0
+MDRR.US,D,20260112,000000,12.25,12.25,12.25,12.25,556,0
+MDRR.US,D,20260113,000000,12.4173,14.1,12,13.04,25613,0
+MDRR.US,D,20260114,000000,12.5,12.99,12.5,12.96,1785,0
+MDRR.US,D,20260115,000000,12.2426,12.6648,12.2309,12.6648,4119,0
+MDRR.US,D,20260116,000000,12.1,12.1,12.1,12.1,300,0
+MDRR.US,D,20260122,000000,12.5,12.5,12.5,12.5,475,0
+MDRR.US,D,20260123,000000,12.49,12.49,12,12,1196,0
+MDRR.US,D,20260126,000000,12.0806,12.0806,12.0806,12.0806,595,0
+MDRR.US,D,20260127,000000,12.13,12.14,12.12,12.12,1987,0
+MDRR.US,D,20260128,000000,12.12,12.12,12.12,12.12,347,0
+MDRR.US,D,20260130,000000,12.2,12.2,12.2,12.2,243,0
+MDRR.US,D,20260202,000000,12,12,11.73,11.73,1424,0
+MDRR.US,D,20260203,000000,11.73,11.73,11.73,11.73,830,0
+MDRR.US,D,20260204,000000,11.78,11.94,11.73,11.73,1639,0
+MDRR.US,D,20260205,000000,11.73,11.7301,11.7,11.7,2444,0
+MDRR.US,D,20260206,000000,11.7,11.7,11.01,11.2501,2179,0
+MDRR.US,D,20260209,000000,11.01,11.82,11.01,11.82,8885,0
+MDRR.US,D,20260210,000000,11.07,11.21,11.07,11.21,483,0
+MDRR.US,D,20260211,000000,11.08,11.08,11.03,11.03,979,0
+MDRR.US,D,20260212,000000,12.1,12.47,12.09,12.4,1535,0
+MDRR.US,D,20260213,000000,12,12,12,12,1299,0
+MDRR.US,D,20260217,000000,12.225,12.225,11.51,11.8,6588,0
+MDRR.US,D,20260218,000000,12.21,12.21,12.21,12.21,384,0
diff --git a/daily/us/nasdaq stocks/2/meoh.us.txt b/daily/us/nasdaq stocks/2/meoh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bf1226e55e562936e468cdccef37364f30547d5a
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/meoh.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MEOH.US,D,20050225,000000,13.4358,13.5522,13.1839,13.5354,683795.57224841,0
+MEOH.US,D,20050228,000000,13.7082,13.7772,13.4525,13.7704,534541.81696356,0
+MEOH.US,D,20050301,000000,13.7704,13.8296,13.4643,13.495,302247.41409018,0
+MEOH.US,D,20050302,000000,13.8088,13.8207,13.481,13.5274,421259.81517682,0
+MEOH.US,D,20050303,000000,13.6637,13.6726,13.4525,13.6637,317183.72974815,0
+MEOH.US,D,20050304,000000,13.7851,14.2965,13.7398,14.2343,590038.66264935,0
+MEOH.US,D,20050307,000000,14.2718,14.2718,13.9777,14.0546,300213.36038783,0
+MEOH.US,D,20050308,000000,14.1287,14.5275,14.1198,14.488,355721.3487981,0
+MEOH.US,D,20050309,000000,14.496,14.6864,14.3597,14.5512,454729.52054505,0
+MEOH.US,D,20050310,000000,14.6796,14.7408,13.9539,14.104,364040.9120737,0
+MEOH.US,D,20050311,000000,14.1287,14.5946,14.1198,14.5602,491895.57151085,0
+MEOH.US,D,20050314,000000,14.6716,14.6716,14.2126,14.3775,435431.33474649,0
+MEOH.US,D,20050315,000000,14.5433,14.6084,14.3833,14.5037,248420.96409919,0
+MEOH.US,D,20050316,000000,14.4574,14.5364,14.2718,14.3903,381620.07937978,0
+MEOH.US,D,20050317,000000,14.2423,14.4663,14.1671,14.1988,333324.47262328,0
+MEOH.US,D,20050318,000000,14.1761,14.5187,14.0073,14.5187,387784.03195887,0
+MEOH.US,D,20050321,000000,14.3903,14.7033,14.1366,14.6953,587682.48291247,0
+MEOH.US,D,20050322,000000,14.6578,15.0606,14.6401,15.0132,2696303.2973851,0
+MEOH.US,D,20050323,000000,15.0764,15.0764,14.8168,15.0359,872303.11987384,0
+MEOH.US,D,20050324,000000,15.0359,15.1435,14.8375,15.0833,702969.16212796,0
+MEOH.US,D,20050328,000000,15.1524,15.3735,15.0695,15.2621,1279065.2375467,0
+MEOH.US,D,20050329,000000,15.3103,15.4249,15.1524,15.1603,1515036.7394935,0
+MEOH.US,D,20050330,000000,15.1524,15.2531,14.8849,14.9757,657924.19199042,0
+MEOH.US,D,20050331,000000,14.8928,15.1178,14.7625,14.8296,585317.18640101,0
+MEOH.US,D,20050401,000000,14.8533,14.8849,14.4703,14.6154,776910.25572832,0
+MEOH.US,D,20050404,000000,14.5659,14.6578,14.3113,14.3113,487409.10545123,0
+MEOH.US,D,20050405,000000,14.3113,14.5037,14.1366,14.4505,662332.65897878,0
+MEOH.US,D,20050406,000000,14.3507,14.5037,14.2718,14.3459,375205.9219877,0
+MEOH.US,D,20050407,000000,14.2718,14.4031,14.2343,14.3833,263765.50866256,0
+MEOH.US,D,20050408,000000,14.4338,14.4338,14.0695,14.2343,355568.38958044,0
+MEOH.US,D,20050411,000000,14.2126,14.2718,14.1109,14.2423,245959.43496736,0
+MEOH.US,D,20050412,000000,14.258,14.41,13.869,13.9441,492237.95704441,0
+MEOH.US,D,20050413,000000,14.0389,14.1434,13.8543,13.8603,477633.8971705,0
+MEOH.US,D,20050414,000000,13.8603,13.8603,13.334,13.5354,525240.68096007,0
+MEOH.US,D,20050415,000000,13.3596,13.5591,13.2066,13.2383,313836.86050881,0
+MEOH.US,D,20050418,000000,13.3054,13.489,12.9155,13.3676,353920.27933455,0
+MEOH.US,D,20050419,000000,14.488,14.5275,13.5522,13.8838,633429.44469132,0
+MEOH.US,D,20050420,000000,13.7329,13.9272,13.4525,13.495,797882.88912149,0
+MEOH.US,D,20050421,000000,13.5354,13.7624,13.4198,13.641,466233.87706778,0
+MEOH.US,D,20050422,000000,13.8453,14.0073,13.5877,13.6814,501897.68618068,0
+MEOH.US,D,20050425,000000,13.869,13.877,13.6094,13.7851,420224.55477652,0
+MEOH.US,D,20050426,000000,13.9441,14.0625,13.6558,13.7546,257422.25951708,0
+MEOH.US,D,20050427,000000,13.6726,13.7082,13.2501,13.2817,350810.44623384,0
+MEOH.US,D,20050428,000000,13.1681,13.3676,12.6469,12.8996,773578.58111325,0
+MEOH.US,D,20050429,000000,12.9678,13.0675,12.5788,12.7091,1262152.6077586,0
+MEOH.US,D,20050502,000000,12.7476,13.0675,12.5709,12.9767,1074578.0100633,0
+MEOH.US,D,20050503,000000,13.0892,13.0892,12.9085,12.9322,511971.72207207,0
+MEOH.US,D,20050504,000000,12.9372,13.3596,12.9372,13.3182,303769.91544209,0
+MEOH.US,D,20050505,000000,13.4198,14.0004,13.2817,13.5956,822783.83937609,0
+MEOH.US,D,20050506,000000,13.6953,13.7624,13.3754,13.7003,1290970.7321501,0
+MEOH.US,D,20050509,000000,13.8207,14.1287,13.6331,14.0457,382905.54459307,0
+MEOH.US,D,20050510,000000,14.1434,14.1434,13.8453,13.9214,610729.68900604,0
+MEOH.US,D,20050511,000000,13.7704,13.9272,13.7329,13.9135,261913.79045145,0
+MEOH.US,D,20050512,000000,14.0004,14.0004,13.481,13.6242,857976.61513661,0
+MEOH.US,D,20050513,000000,13.5017,13.6558,13.4358,13.4643,388939.83637838,0
+MEOH.US,D,20050516,000000,13.4268,13.5877,13.1681,13.4574,318943.26723867,0
+MEOH.US,D,20050517,000000,13.3419,13.5749,13.3419,13.5354,178734.3652946,0
+MEOH.US,D,20050518,000000,13.3596,13.7941,13.3596,13.7941,467473.75840825,0
+MEOH.US,D,20050519,000000,13.8018,13.8997,13.716,13.7941,647568.54906255,0
+MEOH.US,D,20050520,000000,13.7941,13.7941,13.6637,13.6874,343902.97004045,0
+MEOH.US,D,20050523,000000,13.6242,13.9075,13.6242,13.6558,232796.83844925,0
+MEOH.US,D,20050524,000000,13.6242,13.7941,13.6242,13.7398,345825.59649815,0
+MEOH.US,D,20050525,000000,13.8296,13.8296,13.5749,13.6726,506240.3097972,0
+MEOH.US,D,20050526,000000,13.6242,13.7082,13.5659,13.6242,218851.21229373,0
+MEOH.US,D,20050527,000000,13.6874,13.7398,13.5877,13.7082,692382.56091119,0
+MEOH.US,D,20050531,000000,13.8148,14.2126,13.7329,14.1909,565772.84768927,0
+MEOH.US,D,20050601,000000,14.2264,14.6647,14.2066,14.5602,1344072.9050508,0
+MEOH.US,D,20050602,000000,14.6578,14.6578,14.329,14.488,603482.86620395,0
+MEOH.US,D,20050603,000000,14.6252,14.6311,14.4416,14.5275,578327.65923655,0
+MEOH.US,D,20050606,000000,14.5037,14.6953,14.5037,14.6401,208011.36733912,0
+MEOH.US,D,20050607,000000,14.0457,14.5946,13.8296,14.4505,1364046.745142,0
+MEOH.US,D,20050608,000000,14.4416,14.5739,14.2126,14.3113,616714.34501874,0
+MEOH.US,D,20050609,000000,14.1988,14.6026,14.1988,14.41,468988.15596056,0
+MEOH.US,D,20050610,000000,14.3459,14.6154,14.2866,14.5659,532530.04871013,0
+MEOH.US,D,20050613,000000,14.488,14.87,14.2511,14.5809,640179.90976726,0
+MEOH.US,D,20050614,000000,14.5037,14.8849,14.5037,14.8088,381321.25176913,0
+MEOH.US,D,20050615,000000,14.8168,14.9372,14.2264,14.488,734544.60433714,0
+MEOH.US,D,20050616,000000,14.4663,14.6578,14.4663,14.5275,387073.93651797,0
+MEOH.US,D,20050617,000000,14.5037,14.6864,14.0695,14.2965,704645.63567247,0
+MEOH.US,D,20050620,000000,13.9539,14.2965,13.9539,14.1287,603001.70310204,0
+MEOH.US,D,20050621,000000,13.9924,14.0546,13.334,13.4268,1463859.2190003,0
+MEOH.US,D,20050622,000000,12.414,12.8226,12.2165,12.5047,2266454.4675956,0
+MEOH.US,D,20050623,000000,12.4405,12.5946,11.8621,12.2974,1515354.8136282,0
+MEOH.US,D,20050624,000000,11.9075,12.4208,11.8048,11.9075,932727.0757231,0
+MEOH.US,D,20050627,000000,12.022,12.3508,11.7881,12.2895,996492.83593694,0
+MEOH.US,D,20050628,000000,12.414,12.564,12.1839,12.1987,747717.33060476,0
+MEOH.US,D,20050629,000000,12.1987,12.5206,12.1267,12.4574,707185.16387557,0
+MEOH.US,D,20050630,000000,12.414,12.5866,12.3596,12.5709,876865.55905481,0
+MEOH.US,D,20050701,000000,12.5206,12.6548,12.4475,12.5137,423273.60938014,0
+MEOH.US,D,20050705,000000,12.5866,12.8404,12.4475,12.7309,807741.16134823,0
+MEOH.US,D,20050706,000000,12.8148,12.869,12.5788,12.8068,651671.09761559,0
+MEOH.US,D,20050707,000000,12.6637,12.9085,12.4978,12.8621,515025.84155045,0
+MEOH.US,D,20050708,000000,12.9618,12.9914,12.7624,12.8621,449389.11660144,0
+MEOH.US,D,20050711,000000,12.8404,13.022,12.7861,12.9085,492372.68271295,0
+MEOH.US,D,20050712,000000,12.8315,13.0842,12.8315,13.0447,553540.16217652,0
+MEOH.US,D,20050713,000000,13.0615,13.0842,12.9243,12.9618,297142.02033527,0
+MEOH.US,D,20050714,000000,12.9914,12.9914,12.4475,12.6025,589512.92864959,0
+MEOH.US,D,20050715,000000,12.8917,12.8996,12.5206,12.6252,786369.41582422,0
+MEOH.US,D,20050718,000000,12.6548,12.7791,12.2974,12.3044,439352.56078326,0
+MEOH.US,D,20050719,000000,12.5946,12.5946,12.3833,12.5344,749040.27589126,0
+MEOH.US,D,20050720,000000,12.5206,12.6854,12.4475,12.5946,516104.65987365,0
+MEOH.US,D,20050721,000000,12.557,13.0073,12.4405,12.8848,538528.88637216,0
+MEOH.US,D,20050722,000000,12.8018,12.9529,12.7624,12.8996,228573.745877,0
+MEOH.US,D,20050725,000000,12.6469,13.0141,12.5788,12.6252,225136.721867,0
+MEOH.US,D,20050726,000000,12.6548,12.6548,12.2303,12.2579,424461.82899811,0
+MEOH.US,D,20050727,000000,12.3438,12.4208,12.0753,12.2895,367576.19465398,0
+MEOH.US,D,20050728,000000,12.564,12.564,12.251,12.2816,377108.28894638,0
+MEOH.US,D,20050729,000000,12.2757,12.4208,12.2303,12.3686,322452.21247022,0
+MEOH.US,D,20050801,000000,12.4405,12.5137,12.2303,12.3359,263216.47623891,0
+MEOH.US,D,20050802,000000,12.5206,12.5206,12.2224,12.3122,376117.59944394,0
+MEOH.US,D,20050803,000000,12.251,12.5788,12.251,12.4208,453046.96915083,0
+MEOH.US,D,20050804,000000,12.564,12.564,12.2974,12.3044,202513.95227802,0
+MEOH.US,D,20050805,000000,12.2895,12.2895,11.9381,12.0062,303661.5271223,0
+MEOH.US,D,20050808,000000,11.9529,12.1434,11.8463,11.9598,265777.27691598,0
+MEOH.US,D,20050809,000000,11.9915,11.9915,11.1987,11.6192,1286849.9500479,0
+MEOH.US,D,20050810,000000,11.5254,11.8857,11.2352,11.7633,550449.57559989,0
+MEOH.US,D,20050811,000000,11.8305,12.1069,11.7633,12.0527,569745.73544854,0
+MEOH.US,D,20050812,000000,12.0753,12.176,11.9529,12.031,358096.77505906,0
+MEOH.US,D,20050815,000000,11.9529,11.9678,11.6123,11.9223,249766.19483462,0
+MEOH.US,D,20050816,000000,11.946,11.946,11.7021,11.7229,179452.56453512,0
+MEOH.US,D,20050817,000000,11.7081,11.946,11.6419,11.6854,142440.48576195,0
+MEOH.US,D,20050818,000000,11.6784,11.6784,11.2432,11.3715,330336.19651673,0
+MEOH.US,D,20050819,000000,11.4899,11.6557,11.2906,11.634,519203.3502499,0
+MEOH.US,D,20050822,000000,11.7021,11.7633,11.5728,11.6637,344212.94037557,0
+MEOH.US,D,20050823,000000,11.7309,11.7309,11.5482,11.565,162415.33882801,0
+MEOH.US,D,20050824,000000,11.6025,11.6025,11.3221,11.4495,637330.41122904,0
+MEOH.US,D,20050825,000000,11.4495,11.4574,11.2816,11.3221,373435.2417727,0
+MEOH.US,D,20050826,000000,11.2906,11.2906,11.1612,11.183,486879.31955166,0
+MEOH.US,D,20050829,000000,11.1395,11.5482,11.1069,11.5254,364730.74801558,0
+MEOH.US,D,20050830,000000,11.5186,11.6637,11.4139,11.5413,292959.44676106,0
+MEOH.US,D,20050831,000000,11.3063,11.6933,11.183,11.6025,692707.72587057,0
+MEOH.US,D,20050901,000000,11.183,11.7386,11.1681,11.4336,815803.42898619,0
+MEOH.US,D,20050902,000000,11.4495,11.4495,11.0822,11.183,1017234.5110413,0
+MEOH.US,D,20050906,000000,11.2352,11.3448,11.0634,11.2519,486694.95811052,0
+MEOH.US,D,20050907,000000,11.2974,11.4574,11.2066,11.3893,305516.28425825,0
+MEOH.US,D,20050908,000000,11.3448,11.4574,11.3378,11.3962,374280.06288214,0
+MEOH.US,D,20050909,000000,11.3576,11.6637,11.3448,11.6123,219410.37446689,0
+MEOH.US,D,20050912,000000,11.6784,11.8463,11.3813,11.4722,640869.74570914,0
+MEOH.US,D,20050913,000000,11.5107,11.5107,11.2906,11.3576,541904.11891013,0
+MEOH.US,D,20050914,000000,11.2906,11.4495,11.1987,11.3378,1013330.5055786,0
+MEOH.US,D,20050915,000000,11.3715,11.3962,11.029,11.0902,682275.09684641,0
+MEOH.US,D,20050916,000000,11.1227,11.1227,11.0072,11.0377,511097.52468903,0
+MEOH.US,D,20050919,000000,11.0377,11.2066,10.9618,11.1681,655106.0956757,0
+MEOH.US,D,20050920,000000,11.2066,11.4268,11.1148,11.1523,459899.74469686,0
+MEOH.US,D,20050921,000000,11.0634,11.3063,10.9548,11.1464,556984.27701117,0
+MEOH.US,D,20050922,000000,11.1069,11.4268,10.8177,10.9371,235417.40464845,0
+MEOH.US,D,20050923,000000,11.023,11.2066,10.8384,11.183,595943.2936409,0
+MEOH.US,D,20050926,000000,11.2194,11.2273,10.9371,11.0822,778565.45679885,0
+MEOH.US,D,20050927,000000,11.0634,11.2432,11.016,11.2194,883003.17428517,0
+MEOH.US,D,20050928,000000,11.2599,11.3063,11.0822,11.2816,677776.47508738,0
+MEOH.US,D,20050929,000000,11.2816,11.3527,11.1306,11.3527,270735.78930295,0
+MEOH.US,D,20050930,000000,11.5254,11.5254,11.183,11.3527,375292.02485857,0
+MEOH.US,D,20051003,000000,11.3448,11.3715,11.2669,11.3576,191402.63003644,0
+MEOH.US,D,20051004,000000,11.4268,11.4495,11.0733,11.1395,449914.85060119,0
+MEOH.US,D,20051005,000000,11.099,11.1395,10.8098,10.8226,299342.20192966,0
+MEOH.US,D,20051006,000000,10.7702,10.9618,10.6537,10.7929,511166.40698572,0
+MEOH.US,D,20051007,000000,10.7929,11.029,10.717,10.8226,448849.20095235,0
+MEOH.US,D,20051010,000000,10.8769,11.0634,10.6537,10.6617,90525.519504192,0
+MEOH.US,D,20051011,000000,10.6844,10.9698,10.6015,10.8473,238281.08483598,0
+MEOH.US,D,20051012,000000,10.946,10.946,10.7239,10.8009,187585.74041968,0
+MEOH.US,D,20051013,000000,10.7565,10.9153,10.6764,10.8946,316761.31919342,0
+MEOH.US,D,20051014,000000,10.8384,11.0822,10.7831,11.0526,366747.58114376,0
+MEOH.US,D,20051017,000000,11.0634,11.183,10.9213,11.0822,311801.79383151,0
+MEOH.US,D,20051018,000000,10.946,11.1987,10.8946,10.9213,277040.54540027,0
+MEOH.US,D,20051019,000000,10.7633,11.0457,10.7633,11.016,498323.91055225,0
+MEOH.US,D,20051020,000000,10.9835,11.1395,10.9076,10.9775,177928.03723331,0
+MEOH.US,D,20051021,000000,10.9213,10.9835,10.7752,10.8098,180824.13261928,0
+MEOH.US,D,20051024,000000,11.3527,11.3715,10.9153,11.3311,647589.82153653,0
+MEOH.US,D,20051025,000000,11.1681,11.8463,11.1681,11.715,679514.74010392,0
+MEOH.US,D,20051026,000000,11.715,11.8621,11.4336,11.5047,327023.76842575,0
+MEOH.US,D,20051027,000000,11.2906,11.5107,11.099,11.4405,324185.41261202,0
+MEOH.US,D,20051028,000000,11.5965,11.9381,11.5482,11.871,629147.59957188,0
+MEOH.US,D,20051031,000000,11.9678,12.2974,11.8374,12.2579,550380.69330319,0
+MEOH.US,D,20051101,000000,12.3991,12.5423,12.3044,12.3122,447942.58837087,0
+MEOH.US,D,20051102,000000,12.2895,12.4574,12.1188,12.3991,170477.60646598,0
+MEOH.US,D,20051103,000000,12.5206,12.5206,12.1681,12.3991,361854.91212863,0
+MEOH.US,D,20051104,000000,12.3754,12.4278,12.1839,12.3438,224907.78952798,0
+MEOH.US,D,20051107,000000,12.3044,12.4278,12.3044,12.3991,239337.61771026,0
+MEOH.US,D,20051108,000000,12.2974,12.5946,12.2165,12.5423,276781.22381272,0
+MEOH.US,D,20051109,000000,12.6182,12.6469,12.2579,12.2669,298189.43643499,0
+MEOH.US,D,20051110,000000,12.2303,12.3754,12.1524,12.2816,368154.60335121,0
+MEOH.US,D,20051111,000000,12.2757,12.4475,12.1839,12.4475,174049.35614451,0
+MEOH.US,D,20051114,000000,12.564,12.564,12.3122,12.407,279835.3432911,0
+MEOH.US,D,20051115,000000,12.3044,12.6548,12.3044,12.5788,325293.60720882,0
+MEOH.US,D,20051116,000000,12.2165,12.4347,12.0979,12.2224,526547.41864734,0
+MEOH.US,D,20051117,000000,12.2895,12.5709,12.2895,12.489,368678.31140107,0
+MEOH.US,D,20051118,000000,12.5137,12.5137,12.3359,12.3596,238169.65759133,0
+MEOH.US,D,20051121,000000,12.3596,12.5047,12.3122,12.4475,212596.09196902,0
+MEOH.US,D,20051122,000000,12.4208,12.5047,12.2974,12.3991,308692.97370575,0
+MEOH.US,D,20051123,000000,12.3438,12.641,12.3438,12.5866,132060.53143524,0
+MEOH.US,D,20051125,000000,12.6182,12.7624,12.557,12.6548,90338.11913819,0
+MEOH.US,D,20051128,000000,12.5946,12.9243,12.5137,12.8018,272526.72901697,0
+MEOH.US,D,20051129,000000,12.8463,13.0753,12.8315,12.8779,261573.43086779,0
+MEOH.US,D,20051130,000000,12.9767,13.4268,12.9767,13.3754,456629.86155383,0
+MEOH.US,D,20051201,000000,13.408,13.6814,13.2728,13.5659,333715.48095451,0
+MEOH.US,D,20051202,000000,13.4574,13.8918,13.4574,13.8453,341943.8764845,0
+MEOH.US,D,20051205,000000,13.7398,13.9075,13.5659,13.8453,432421.78616598,0
+MEOH.US,D,20051206,000000,13.8838,14.0695,13.7329,13.9539,361698.91398613,0
+MEOH.US,D,20051207,000000,13.9362,14.104,13.8296,14.0695,338837.08230865,0
+MEOH.US,D,20051208,000000,14.1198,14.1909,13.8603,14.1109,272666.51956026,0
+MEOH.US,D,20051209,000000,14.1366,14.3113,14.0981,14.1593,326656.05851841,0
+MEOH.US,D,20051212,000000,14.1434,14.329,14.0981,14.3113,702731.11301439,0
+MEOH.US,D,20051213,000000,14.2866,14.5364,14.1671,14.4703,1338346.5576509,0
+MEOH.US,D,20051214,000000,14.4791,14.5364,14.0457,14.2066,584665.84350727,0
+MEOH.US,D,20051215,000000,14.1434,14.258,13.8148,14.104,302077.23429835,0
+MEOH.US,D,20051216,000000,14.104,14.2423,13.7851,13.8918,630507.01195661,0
+MEOH.US,D,20051219,000000,13.8148,13.9777,13.5956,13.8453,721415.43599242,0
+MEOH.US,D,20051220,000000,13.8088,14.2423,13.8088,14.1514,448685.09901023,0
+MEOH.US,D,20051221,000000,14.2511,14.6401,14.1434,14.2798,918453.24568334,0
+MEOH.US,D,20051222,000000,14.3202,14.5897,14.1909,14.488,526610.22309433,0
+MEOH.US,D,20051223,000000,14.5187,14.5187,13.9272,14.1988,987172.45340938,0
+MEOH.US,D,20051227,000000,14.1988,14.3903,13.9075,13.9214,196565.76336359,0
+MEOH.US,D,20051228,000000,13.9697,14.3113,13.9697,14.2965,261845.92112971,0
+MEOH.US,D,20051229,000000,14.258,14.5187,14.0457,14.329,222260.88598005,0
+MEOH.US,D,20051230,000000,14.1829,14.3459,14.104,14.3044,292633.26882672,0
+MEOH.US,D,20060103,000000,14.3903,14.9757,14.3459,14.8088,411259.72645689,0
+MEOH.US,D,20060104,000000,14.6578,14.9697,14.6578,14.723,847148.9258814,0
+MEOH.US,D,20060105,000000,14.801,14.801,14.3113,14.3833,441092.85174971,0
+MEOH.US,D,20060106,000000,14.3686,14.4663,14.2718,14.4505,179247.94359495,0
+MEOH.US,D,20060109,000000,14.4268,14.5187,14.3202,14.3459,243831.17459454,0
+MEOH.US,D,20060110,000000,14.3459,14.5037,14.2718,14.3597,216578.09650286,0
+MEOH.US,D,20060111,000000,14.496,14.496,14.1366,14.4268,228390.39741079,0
+MEOH.US,D,20060112,000000,14.5659,14.5659,14.2639,14.3044,162912.70952914,0
+MEOH.US,D,20060113,000000,14.2343,14.4505,14.2264,14.338,125265.49546145,0
+MEOH.US,D,20060117,000000,14.338,14.338,14.1593,14.2066,139695.32364373,0
+MEOH.US,D,20060118,000000,14.0832,14.5659,14.0832,14.4505,244991.03091386,0
+MEOH.US,D,20060119,000000,14.4268,14.7724,14.3903,14.7486,247848.63325168,0
+MEOH.US,D,20060120,000000,14.6499,14.9302,14.488,14.8632,240938.11813342,0
+MEOH.US,D,20060123,000000,14.953,15.1139,14.7782,15.107,150726.62086415,0
+MEOH.US,D,20060124,000000,15.0063,15.3055,14.9372,15.2621,301742.9525644,0
+MEOH.US,D,20060125,000000,15.2688,15.5887,15.2688,15.3735,370767.06575079,0
+MEOH.US,D,20060126,000000,15.3735,15.3735,14.9757,15.2196,547676.05018303,0
+MEOH.US,D,20060127,000000,15.1139,15.9481,15.1001,15.8938,470596.76018332,0
+MEOH.US,D,20060130,000000,16.0744,16.5335,15.962,16.5256,961389.20197213,0
+MEOH.US,D,20060131,000000,16.6313,16.793,16.4515,16.5413,723523.43686622,0
+MEOH.US,D,20060201,000000,16.4901,16.8712,16.4901,16.7221,458466.38514067,0
+MEOH.US,D,20060202,000000,16.7171,16.9678,16.4684,16.9056,548404.37917307,0
+MEOH.US,D,20060203,000000,16.8632,16.9431,15.9481,16.3795,1158349.0125918,0
+MEOH.US,D,20060206,000000,16.4515,16.7842,16.3173,16.7545,430600.45720341,0
+MEOH.US,D,20060207,000000,16.7685,16.7685,16.1071,16.1514,209399.14302249,0
+MEOH.US,D,20060208,000000,16.1346,16.2897,15.9095,15.9254,277832.69181225,0
+MEOH.US,D,20060209,000000,15.9095,16.7685,15.8316,16.5562,289722.99179144,0
+MEOH.US,D,20060210,000000,16.4901,16.7398,16.3657,16.5562,360784.19760504,0
+MEOH.US,D,20060213,000000,15.9095,16.029,15.0922,15.9688,798037.87428905,0
+MEOH.US,D,20060214,000000,15.9688,16.0991,15.725,15.7931,356114.38307922,0
+MEOH.US,D,20060215,000000,15.7468,16.2205,15.6806,15.8474,297586.71633892,0
+MEOH.US,D,20060216,000000,15.8237,16.1288,15.3518,15.802,257633.97128191,0
+MEOH.US,D,20060217,000000,15.8237,15.9254,15.7605,15.8543,177148.04652075,0
+MEOH.US,D,20060221,000000,15.8543,16.3499,15.7545,15.9847,321421.00396973,0
+MEOH.US,D,20060222,000000,16.0379,16.1071,15.725,15.9254,229263.58181888,0
+MEOH.US,D,20060223,000000,15.9254,15.9254,15.3183,15.7675,303658.48819744,0
+MEOH.US,D,20060224,000000,15.7161,15.8938,15.6331,15.807,288578.33009639,0
+MEOH.US,D,20060227,000000,15.7743,15.8849,15.6253,15.725,168450.64358829,0
+MEOH.US,D,20060228,000000,15.7468,15.7468,15.0922,15.1751,535716.86790715,0
+MEOH.US,D,20060301,000000,15.1751,15.954,15.107,15.8691,647234.2673286,0
+MEOH.US,D,20060302,000000,15.8543,15.9095,15.5246,15.7832,241630.99300016,0
+MEOH.US,D,20060303,000000,15.725,15.807,15.3055,15.4042,244808.6954226,0
+MEOH.US,D,20060306,000000,15.4042,15.4861,15.2965,15.3883,366635.14092415,0
+MEOH.US,D,20060307,000000,15.3735,15.6045,15.2196,15.3587,281950.43498956,0
+MEOH.US,D,20060308,000000,15.3518,15.3518,14.8453,15.182,231475.91911266,0
+MEOH.US,D,20060309,000000,15.2452,15.5729,15.1178,15.4861,346159.8782321,0
+MEOH.US,D,20060310,000000,15.5335,15.7931,15.4673,15.725,182112.63675742,0
+MEOH.US,D,20060313,000000,15.7605,15.7605,15.3103,15.4169,313449.90407738,0
+MEOH.US,D,20060314,000000,15.4249,15.802,15.2284,15.5967,433090.34963387,0
+MEOH.US,D,20060315,000000,15.8543,15.8543,15.3657,15.495,209266.44330386,0
+MEOH.US,D,20060316,000000,15.4584,15.9016,15.2768,15.8691,166450.01805932,0
+MEOH.US,D,20060317,000000,15.8691,16.0517,15.5661,15.6479,254465.38563403,0
+MEOH.US,D,20060320,000000,15.6114,16.0676,15.6114,15.9016,213373.04375672,0
+MEOH.US,D,20060321,000000,15.8138,15.8237,15.4584,15.5335,282143.91320528,0
+MEOH.US,D,20060322,000000,15.4801,15.7545,15.4249,15.5502,103521.98813028,0
+MEOH.US,D,20060323,000000,15.5729,15.9481,15.3952,15.8474,252864.88521086,0
+MEOH.US,D,20060324,000000,15.8543,15.8938,15.6331,15.8938,106740.20955078,0
+MEOH.US,D,20060327,000000,15.8404,15.9175,15.6114,15.7931,114862.24271088,0
+MEOH.US,D,20060328,000000,15.7161,15.7931,15.2373,15.4042,363902.13450536,0
+MEOH.US,D,20060329,000000,15.3805,15.5729,15.2906,15.4101,414905.42330687,0
+MEOH.US,D,20060330,000000,15.4673,15.7743,15.4673,15.5582,411426.86732387,0
+MEOH.US,D,20060331,000000,15.5097,15.725,15.4101,15.6726,677348.99965789,0
+MEOH.US,D,20060403,000000,15.7605,16.4979,15.6806,16.4684,693037.95570473,0
+MEOH.US,D,20060404,000000,16.5176,17.0912,16.412,17.0686,596835.72457305,0
+MEOH.US,D,20060405,000000,17.0142,17.2729,16.808,17.0636,915530.81294864,0
+MEOH.US,D,20060406,000000,16.9827,17.3044,16.9135,17.1446,298939.03789901,0
+MEOH.US,D,20060407,000000,17.1446,17.2422,16.793,17.1446,322946.54424649,0
+MEOH.US,D,20060410,000000,17.0754,17.2817,16.8859,17.1613,166609.05512669,0
+MEOH.US,D,20060411,000000,17.26,17.5109,17.0142,17.0557,457887.97644343,0
+MEOH.US,D,20060412,000000,17.1376,17.19,16.8572,16.8928,192384.20276432,0
+MEOH.US,D,20060413,000000,16.8779,16.9362,16.793,16.8712,152343.32888654,0
+MEOH.US,D,20060417,000000,17.029,17.029,16.6885,16.8928,617571.32182761,0
+MEOH.US,D,20060418,000000,16.793,16.9827,16.4594,16.793,533471.10243995,0
+MEOH.US,D,20060419,000000,16.8572,17.3262,16.7458,17.2729,359671.95110844,0
+MEOH.US,D,20060420,000000,17.2215,17.4338,17.0469,17.0469,508350.33662091,0
+MEOH.US,D,20060421,000000,17.0557,17.182,16.9056,17.0142,379000.52615554,0
+MEOH.US,D,20060424,000000,17.0981,17.5711,16.7309,17.0834,720003.34891021,0
+MEOH.US,D,20060425,000000,17.1733,17.3114,16.8395,17.1376,235017.27954265,0
+MEOH.US,D,20060426,000000,16.9994,17.3044,16.9994,17.0981,180911.24846509,0
+MEOH.US,D,20060427,000000,17.0981,17.2058,16.8712,16.9135,168379.73534169,0
+MEOH.US,D,20060428,000000,16.7685,16.9431,16.4901,16.8859,331649.01205372,0
+MEOH.US,D,20060501,000000,16.8779,17.3262,16.8167,17.2127,293308.92311928,0
+MEOH.US,D,20060502,000000,17.2887,17.7398,17.0686,17.6954,281509.79088572,0
+MEOH.US,D,20060503,000000,17.7398,18.0053,17.6036,17.8297,622767.88332814,0
+MEOH.US,D,20060504,000000,17.8602,18.2897,17.8435,18.1653,452363.21105865,0
+MEOH.US,D,20060505,000000,18.2295,18.3193,18.0053,18.2433,306876.70961795,0
+MEOH.US,D,20060508,000000,18.1733,18.2373,18.0053,18.1011,238611.31467012,0
+MEOH.US,D,20060509,000000,18.0626,18.9294,18.0369,18.6333,849817.10190331,0
+MEOH.US,D,20060510,000000,18.7102,18.7537,18.267,18.3992,361817.43205543,0
+MEOH.US,D,20060511,000000,18.3835,18.6737,18.2048,18.2433,676231.68828653,0
+MEOH.US,D,20060512,000000,18.1653,18.3193,17.4891,17.5473,331269.14644695,0
+MEOH.US,D,20060515,000000,17.3884,17.4338,16.4901,17.2215,426113.99114378,0
+MEOH.US,D,20060516,000000,17.1733,17.5306,17.0834,17.1139,244306.25984672,0
+MEOH.US,D,20060517,000000,17.0834,17.4279,17.0834,17.1733,428844.97161268,0
+MEOH.US,D,20060518,000000,17.1139,17.2422,16.6953,16.7842,424149.83271309,0
+MEOH.US,D,20060519,000000,16.8632,17.1218,16.7221,17.0557,273135.52696274,0
+MEOH.US,D,20060522,000000,17.2058,17.2285,16.5729,16.648,326916.39308091,0
+MEOH.US,D,20060523,000000,16.6184,16.9757,16.4979,16.801,341717.98307034,0
+MEOH.US,D,20060524,000000,16.8395,17.1139,16.5483,17.0469,505464.37098445,0
+MEOH.US,D,20060525,000000,17.0389,17.6559,17.0389,17.5384,298527.77006875,0
+MEOH.US,D,20060526,000000,17.6361,17.7487,17.4733,17.7398,165703.45552016,0
+MEOH.US,D,20060530,000000,17.7398,17.9224,17.4417,17.5306,407080.19180753,0
+MEOH.US,D,20060531,000000,17.6204,18.1357,17.6204,17.9224,489139.26666817,0
+MEOH.US,D,20060601,000000,17.9224,18.0449,17.7191,17.9985,291655.74799865,0
+MEOH.US,D,20060602,000000,18.0222,18.3342,18.0222,18.114,332097.75995718,0
+MEOH.US,D,20060605,000000,18.1258,18.191,17.7575,17.7882,682181.90315089,0
+MEOH.US,D,20060606,000000,17.8602,18.0538,17.7645,18.0291,1006379.4714623,0
+MEOH.US,D,20060607,000000,18.1071,18.1357,17.4979,17.6707,1109866.0054693,0
+MEOH.US,D,20060608,000000,17.4417,17.9906,17.3706,17.65,1089181.0569623,0
+MEOH.US,D,20060609,000000,17.7575,18.0133,17.4417,17.6707,880319.803639,0
+MEOH.US,D,20060612,000000,17.7714,17.7951,16.9056,16.9274,1191780.2249119,0
+MEOH.US,D,20060613,000000,16.793,16.8494,16.1969,16.3962,808382.37449245,0
+MEOH.US,D,20060614,000000,16.6035,17.0636,15.954,16.5335,570421.38974111,0
+MEOH.US,D,20060615,000000,16.5729,17.267,16.5108,17.0754,817724.02949399,0
+MEOH.US,D,20060616,000000,17.0222,17.1376,16.5641,16.7458,335193.41140856,0
+MEOH.US,D,20060619,000000,16.7221,16.7615,16.1071,16.3035,316309.53236511,0
+MEOH.US,D,20060620,000000,16.0379,16.1071,15.6876,15.7091,1023969.7814929,0
+MEOH.US,D,20060621,000000,15.6658,16.342,15.6658,16.2897,717034.31932774,0
+MEOH.US,D,20060622,000000,16.2591,16.2591,16.0429,16.1158,302682.99331927,0
+MEOH.US,D,20060623,000000,16.1514,16.1514,15.7931,16.0379,493797.93846952,0
+MEOH.US,D,20060626,000000,16.029,16.2956,16.029,16.2669,271032.59096369,0
+MEOH.US,D,20060627,000000,16.2669,16.4515,15.9095,15.9847,222874.74880057,0
+MEOH.US,D,20060628,000000,16.0676,16.2956,15.954,16.2511,239210.99584133,0
+MEOH.US,D,20060629,000000,16.2511,16.6313,16.1673,16.4417,453969.78933153,0
+MEOH.US,D,20060630,000000,16.4515,16.4684,16.0991,16.1673,490895.76523385,0
+MEOH.US,D,20060703,000000,16.1742,16.4762,16.0517,16.2057,120144.90708227,0
+MEOH.US,D,20060705,000000,16.2057,16.3499,16.0596,16.1071,616210.89646791,0
+MEOH.US,D,20060706,000000,16.2136,16.2136,15.8938,15.954,702393.79235558,0
+MEOH.US,D,20060707,000000,15.8938,16.0991,15.7605,15.8404,683371.13574378,0
+MEOH.US,D,20060710,000000,15.9303,16.1346,15.4673,15.5335,1067013.1131264,0
+MEOH.US,D,20060711,000000,15.4584,15.802,15.4584,15.7318,463596.0902944,0
+MEOH.US,D,20060712,000000,15.7545,16.0073,15.7318,15.8474,325010.98719739,0
+MEOH.US,D,20060713,000000,15.807,16.029,15.7091,15.7318,467084.77602693,0
+MEOH.US,D,20060714,000000,15.7743,15.9392,15.4673,15.6953,437804.73505757,0
+MEOH.US,D,20060717,000000,15.6806,15.9392,15.6806,15.802,358845.36354811,0
+MEOH.US,D,20060718,000000,15.802,15.8316,15.495,15.6114,727538.86957345,0
+MEOH.US,D,20060719,000000,15.5729,16.0991,15.4861,15.9303,911783.81860351,0
+MEOH.US,D,20060720,000000,15.8691,16.0824,15.4801,15.5502,506501.65733467,0
+MEOH.US,D,20060721,000000,15.5177,15.5729,15.1751,15.2768,209315.06610153,0
+MEOH.US,D,20060724,000000,15.2768,15.2768,14.7861,14.878,753628.03944601,0
+MEOH.US,D,20060725,000000,14.7555,15.0201,14.5433,15.0063,809328.49309702,0
+MEOH.US,D,20060726,000000,14.7861,14.9697,13.8997,14.338,962588.56431456,0
+MEOH.US,D,20060727,000000,13.9599,14.2639,13.7329,13.8088,1068377.590386,0
+MEOH.US,D,20060728,000000,13.8296,14.878,13.8296,14.6401,1046120.5047545,0
+MEOH.US,D,20060731,000000,14.5809,14.87,14.5433,14.5946,322782.44230437,0
+MEOH.US,D,20060801,000000,14.3962,14.5433,14.1514,14.2126,980232.56201754,0
+MEOH.US,D,20060802,000000,14.1434,14.3903,14.1434,14.2423,409904.36597195,0
+MEOH.US,D,20060803,000000,14.2264,14.6084,14.0981,14.4505,969969.09981025,0
+MEOH.US,D,20060804,000000,14.4268,14.7408,14.3202,14.5187,745987.16938782,0
+MEOH.US,D,20060807,000000,14.5433,14.6716,14.4416,14.6154,594697.33445071,0
+MEOH.US,D,20060808,000000,15.1603,15.5582,14.7408,15.327,1157635.878226,0
+MEOH.US,D,20060809,000000,15.6726,16.2897,15.4584,15.5097,606184.47039924,0
+MEOH.US,D,20060810,000000,15.4584,15.5423,15.1347,15.3657,452277.10818778,0
+MEOH.US,D,20060811,000000,15.3055,15.7743,15.0695,15.6411,536127.12276245,0
+MEOH.US,D,20060814,000000,15.7675,16.0991,15.6479,15.9303,469161.37467723,0
+MEOH.US,D,20060815,000000,16.1969,16.4239,15.8849,16.342,533970.49909099,0
+MEOH.US,D,20060816,000000,16.4515,17.1308,16.4515,17.0636,675623.90331571,0
+MEOH.US,D,20060817,000000,17.1733,17.3262,16.8859,17.2058,802474.70457605,0
+MEOH.US,D,20060818,000000,17.1733,17.3706,17.0754,17.3331,543698.09754899,0
+MEOH.US,D,20060821,000000,17.3331,17.6559,17.2729,17.5621,613325.94380641,0
+MEOH.US,D,20060822,000000,17.5957,17.7102,17.26,17.7102,433547.20133695,0
+MEOH.US,D,20060823,000000,17.6638,18.1593,17.6283,17.6855,697437.30591852,0
+MEOH.US,D,20060824,000000,17.7349,17.8297,17.3262,17.3469,519322.88129416,0
+MEOH.US,D,20060825,000000,17.2817,17.5473,17.1613,17.3213,500981.95682465,0
+MEOH.US,D,20060828,000000,17.267,18.1593,17.267,18.1011,626942.35310274,0
+MEOH.US,D,20060829,000000,17.9067,18.2433,17.6855,18.2048,443492.58940951,0
+MEOH.US,D,20060830,000000,18.1506,18.3914,18.114,18.2048,257406.05191785,0
+MEOH.US,D,20060831,000000,18.1593,18.4131,17.9156,18.2817,299630.89979079,0
+MEOH.US,D,20060901,000000,18.4131,18.5553,18.2048,18.5178,326198.19384039,0
+MEOH.US,D,20060905,000000,18.4546,18.6806,18.1357,18.5099,384439.18866945,0
+MEOH.US,D,20060906,000000,18.4624,18.4624,18.0449,18.1831,386176.44071105,0
+MEOH.US,D,20060907,000000,18.0715,18.2128,17.8435,18.0864,232852.55207158,0
+MEOH.US,D,20060908,000000,18.0715,18.0715,17.7251,17.809,364640.59324491,0
+MEOH.US,D,20060911,000000,18.2522,18.2522,17.5109,17.5957,762942.34412386,0
+MEOH.US,D,20060912,000000,17.7645,17.9383,17.4574,17.5878,875891.0771516,0
+MEOH.US,D,20060913,000000,17.7487,17.8297,17.4574,17.7803,306559.64845817,0
+MEOH.US,D,20060914,000000,17.8514,18.0864,17.6954,17.9224,343009.52613334,0
+MEOH.US,D,20060915,000000,17.7882,17.9224,17.6855,17.7714,346904.41482136,0
+MEOH.US,D,20060918,000000,17.8207,18.1258,17.6954,17.8602,438613.08906875,0
+MEOH.US,D,20060919,000000,17.809,17.9561,17.7033,17.7951,352923.5119824,0
+MEOH.US,D,20060920,000000,17.8742,18.1733,17.8435,18.0291,328284.92224022,0
+MEOH.US,D,20060921,000000,17.8997,18.2295,17.8997,18.1506,672032.90711311,0
+MEOH.US,D,20060922,000000,18.1653,18.2817,17.7645,18.0864,320735.21992765,0
+MEOH.US,D,20060925,000000,18.0794,18.0794,17.7398,17.8356,464764.05041333,0
+MEOH.US,D,20060926,000000,17.8435,18.2749,17.8435,18.0538,397899.59982325,0
+MEOH.US,D,20060927,000000,18.0626,18.426,18.0222,18.42,350046.66312051,0
+MEOH.US,D,20060928,000000,18.4704,18.7102,18.4338,18.4624,687877.86130244,0
+MEOH.US,D,20060929,000000,18.5464,18.7102,18.4131,18.5798,483140.42900615,0
+MEOH.US,D,20061002,000000,18.5798,18.9916,18.4131,18.8722,379927.39823604,0
+MEOH.US,D,20061003,000000,18.808,18.9758,18.6333,18.8859,355726.41367284,0
+MEOH.US,D,20061004,000000,18.7922,18.9689,18.3992,18.8652,532375.06354257,0
+MEOH.US,D,20061005,000000,18.6263,20.0844,18.6263,20.0133,939855.38045589,0
+MEOH.US,D,20061006,000000,19.8475,20.3332,19.732,20.267,786152.63918462,0
+MEOH.US,D,20061009,000000,20.1989,20.3499,19.9749,20.2463,205114.25897819,0
+MEOH.US,D,20061010,000000,20.3026,20.4646,20.0548,20.267,721502.55183825,0
+MEOH.US,D,20061011,000000,19.3212,19.9749,19.1821,19.5938,610347.79744938,0
+MEOH.US,D,20061012,000000,19.6096,19.9067,17.1978,17.4497,2034380.8932616,0
+MEOH.US,D,20061013,000000,16.9431,16.9511,16.2669,16.6095,2097195.4699962,0
+MEOH.US,D,20061016,000000,16.3173,17.1693,16.3173,17.1218,926332.1648551,0
+MEOH.US,D,20061017,000000,17.0557,17.1218,16.5108,16.6716,433758.91310178,0
+MEOH.US,D,20061018,000000,16.6953,16.9994,16.6035,16.6953,282562.27186019,0
+MEOH.US,D,20061019,000000,16.6035,16.9214,16.5799,16.7773,315215.51941763,0
+MEOH.US,D,20061020,000000,16.7309,16.9678,16.2511,16.2808,460535.89296631,0
+MEOH.US,D,20061023,000000,16.1071,16.5641,15.954,16.3499,547258.70450307,0
+MEOH.US,D,20061024,000000,16.188,16.3657,16.0744,16.2897,401978.84995243,0
+MEOH.US,D,20061025,000000,16.1436,16.6559,16.1436,16.4762,577300.50263587,0
+MEOH.US,D,20061026,000000,16.6253,16.9926,16.4901,16.6953,595604.96000714,0
+MEOH.US,D,20061027,000000,16.6953,17.3785,16.5641,17.2354,536778.46565618,0
+MEOH.US,D,20061030,000000,17.2422,17.4822,17.1733,17.2215,368654.00000224,0
+MEOH.US,D,20061031,000000,17.2729,17.6204,17.2729,17.2887,522933.12402084,0
+MEOH.US,D,20061101,000000,17.4121,17.7398,17.3262,17.5788,525324.75788104,0
+MEOH.US,D,20061102,000000,17.5236,17.643,17.3706,17.4338,282898.57954404,0
+MEOH.US,D,20061103,000000,17.4733,17.5957,17.3884,17.4822,206615.48785613,0
+MEOH.US,D,20061106,000000,17.4891,17.8602,17.4891,17.6855,327248.64886496,0
+MEOH.US,D,20061107,000000,17.8829,17.9067,17.5788,17.5957,764163.99191522,0
+MEOH.US,D,20061108,000000,17.6361,17.8435,17.2966,17.4279,656602.25967886,0
+MEOH.US,D,20061109,000000,17.3952,17.7645,17.2966,17.7251,369946.55604019,0
+MEOH.US,D,20061110,000000,17.7487,17.8602,17.6707,17.7803,313566.3961968,0
+MEOH.US,D,20061113,000000,17.8909,17.9156,17.7102,17.9067,232136.37878097,0
+MEOH.US,D,20061114,000000,17.9826,18.3193,17.9826,18.2522,372758.57450518,0
+MEOH.US,D,20061115,000000,18.3035,18.642,18.1733,18.2749,304453.67353427,0
+MEOH.US,D,20061116,000000,18.3992,18.3992,18.0715,18.0864,182358.78967061,0
+MEOH.US,D,20061117,000000,18.0053,18.7241,18.0053,18.6263,298499.40677012,0
+MEOH.US,D,20061120,000000,18.7458,18.808,18.2295,18.2817,599398.55120001,0
+MEOH.US,D,20061121,000000,18.3262,18.731,18.2522,18.6955,277829.65288738,0
+MEOH.US,D,20061122,000000,18.731,18.9451,18.4872,18.7191,126676.56956871,0
+MEOH.US,D,20061124,000000,18.7033,19.1979,18.7033,19.1367,118990.11563771,0
+MEOH.US,D,20061127,000000,19.1505,19.1505,18.6955,18.8237,456353.31939211,0
+MEOH.US,D,20061128,000000,19.0073,19.2374,18.9451,19.0963,269370.29906849,0
+MEOH.US,D,20061129,000000,19.2058,19.267,18.8563,18.9214,273214.53900895,0
+MEOH.US,D,20061130,000000,18.9916,18.9996,18.7606,18.9214,354717.49062128,0
+MEOH.US,D,20061201,000000,18.9146,19.1752,18.8485,19.0923,203628.22472453,0
+MEOH.US,D,20061204,000000,19.19,19.7399,19.0923,19.6096,542369.07441279,0
+MEOH.US,D,20061205,000000,19.7607,20.2542,19.6253,19.9166,353451.27193206,0
+MEOH.US,D,20061206,000000,20.0696,20.0913,19.7082,19.9008,313442.81325273,0
+MEOH.US,D,20061207,000000,19.8475,20.273,19.7684,19.9669,175831.17908397,0
+MEOH.US,D,20061208,000000,19.8702,20.0448,19.8544,19.9521,276292.96988616,0
+MEOH.US,D,20061211,000000,19.9244,19.9244,19.4496,19.4496,469499.70831099,0
+MEOH.US,D,20061212,000000,19.5029,19.6017,19.3144,19.4862,296170.57735691,0
+MEOH.US,D,20061213,000000,19.6175,19.6855,19.3628,19.4101,405943.6339121,0
+MEOH.US,D,20061214,000000,19.2827,19.9521,19.2827,19.5444,273833.46670423,0
+MEOH.US,D,20061215,000000,19.6017,19.7607,19.4783,19.6431,263913.40300546,0
+MEOH.US,D,20061218,000000,19.807,19.8948,19.3411,19.4616,305425.11651263,0
+MEOH.US,D,20061219,000000,19.4032,19.8229,19.3144,19.5868,286736.74163479,0
+MEOH.US,D,20061220,000000,19.6935,20.2611,19.6935,20.0133,491682.84677106,0
+MEOH.US,D,20061221,000000,20.1822,20.267,19.7607,19.8544,265680.03132064,0
+MEOH.US,D,20061222,000000,19.9166,20.0844,19.7467,19.9166,169785.74457419,0
+MEOH.US,D,20061226,000000,19.9749,20.2394,19.9244,20.1347,85342.126678028,0
+MEOH.US,D,20061227,000000,21.3441,21.5268,20.8079,20.9136,599463.3815969,0
+MEOH.US,D,20061228,000000,20.966,21.0222,20.5582,20.5977,305425.11651263,0
+MEOH.US,D,20061229,000000,20.6629,20.9739,20.6234,20.892,332105.86375678,0
+MEOH.US,D,20070103,000000,21.2197,21.6797,21.1525,21.2197,1161570.2729372,0
+MEOH.US,D,20070104,000000,21.2966,21.2966,20.6412,20.9502,1320968.97236,0
+MEOH.US,D,20070105,000000,21.0143,21.1437,20.649,20.6788,1404718.7024145,0
+MEOH.US,D,20070108,000000,20.3026,20.5908,20.0133,20.3105,767499.71843008,0
+MEOH.US,D,20070109,000000,20.4221,20.6788,20.3727,20.4853,414952.02015463,0
+MEOH.US,D,20070110,000000,20.3026,20.966,20.2315,20.9136,756318.50091685,0
+MEOH.US,D,20070111,000000,20.8998,21.3914,20.8692,21.3105,691026.1874513,0
+MEOH.US,D,20070112,000000,21.3598,21.8771,21.3193,21.3598,828125.25629466,0
+MEOH.US,D,20070116,000000,21.5345,21.7715,21.3441,21.4506,516394.37070975,0
+MEOH.US,D,20070117,000000,21.6392,21.9758,21.6146,21.654,1390900.7111028,0
+MEOH.US,D,20070118,000000,21.7715,21.9758,21.6067,21.6392,1257541.5457799,0
+MEOH.US,D,20070119,000000,21.731,21.9453,21.5415,21.6234,1094640.9919501,0
+MEOH.US,D,20070122,000000,21.731,21.7547,20.7557,20.9284,839178.83896402,0
+MEOH.US,D,20070123,000000,21.0449,21.9146,20.7597,21.8159,1202330.3590304,0
+MEOH.US,D,20070124,000000,22.2354,22.5168,21.501,22.4833,1152448.4335,0
+MEOH.US,D,20070125,000000,21.7547,21.9916,19.807,19.9966,1936704.7835757,0
+MEOH.US,D,20070126,000000,20.0291,20.2315,19.496,19.6253,1010228.7762775,0
+MEOH.US,D,20070129,000000,19.656,19.8623,19.0458,19.724,1086675.9699076,0
+MEOH.US,D,20070130,000000,19.5938,20.1752,19.5868,20.0618,807454.489437,0
+MEOH.US,D,20070131,000000,20.2058,20.5089,19.9166,20.4309,676705.76056378,0
+MEOH.US,D,20070201,000000,20.5721,20.9818,20.3648,20.5267,1015764.6843868,0
+MEOH.US,D,20070202,000000,20.4941,20.8633,20.0548,20.1663,724731.91598321,0
+MEOH.US,D,20070205,000000,19.8229,20.5514,19.5266,20.1752,612811.35253112,0
+MEOH.US,D,20070206,000000,20.3252,21.273,20.3252,21.0301,1195898.9810642,0
+MEOH.US,D,20070207,000000,21.2364,21.2966,20.6865,20.8771,760001.67784003,0
+MEOH.US,D,20070208,000000,20.8406,20.8633,20.2315,20.3332,962548.0453165,0
+MEOH.US,D,20070209,000000,20.1269,20.7932,20.0371,20.5425,577991.35155269,0
+MEOH.US,D,20070212,000000,20.7024,20.9136,20.3816,20.5582,494279.10157143,0
+MEOH.US,D,20070213,000000,20.7764,21.0075,20.5652,20.7557,753170.174768,0
+MEOH.US,D,20070214,000000,20.6935,20.8564,20.2463,20.3026,560821.42612696,0
+MEOH.US,D,20070215,000000,20.3026,20.6935,20.2542,20.4061,579944.36725894,0
+MEOH.US,D,20070216,000000,20.3421,20.4428,20.2542,20.3569,306596.11555641,0
+MEOH.US,D,20070220,000000,20.2315,20.8406,20.1495,20.6412,597153.79870777,0
+MEOH.US,D,20070221,000000,20.8564,20.8851,20.5089,20.5335,568948.52416182,0
+MEOH.US,D,20070222,000000,20.5908,20.6156,20.2315,20.5267,618776.76201974,0
+MEOH.US,D,20070223,000000,20.6333,20.6333,20.2799,20.3332,675306.84215593,0
+MEOH.US,D,20070226,000000,20.3816,20.4061,19.724,19.8544,758550.08473472,0
+MEOH.US,D,20070227,000000,19.8376,19.9008,19.3509,19.4783,627866.18625838,0
+MEOH.US,D,20070228,000000,19.4338,19.5622,18.8919,19.3075,520972.004515,0
+MEOH.US,D,20070301,000000,19.0508,19.3212,18.8859,19.0073,732480.16138624,0
+MEOH.US,D,20070302,000000,18.9531,19.2987,18.5858,18.642,537475.39242273,0
+MEOH.US,D,20070305,000000,18.3342,18.7379,16.9511,18.642,1065367.0288305,0
+MEOH.US,D,20070306,000000,18.4052,18.9294,18.3094,18.7458,626037.76647117,0
+MEOH.US,D,20070307,000000,18.6955,18.9836,18.3509,18.7991,680884.28223818,0
+MEOH.US,D,20070308,000000,18.9916,19.119,18.7537,18.8978,459065.05333693,0
+MEOH.US,D,20070309,000000,18.9599,19.3628,18.9599,19.2532,447429.01007053,0
+MEOH.US,D,20070312,000000,19.0558,19.4616,19.0508,19.267,573798.64822898,0
+MEOH.US,D,20070313,000000,19.1979,19.496,19.0923,19.3212,570361.62421897,0
+MEOH.US,D,20070314,000000,19.3706,19.579,18.8405,19.0963,573666.96148529,0
+MEOH.US,D,20070315,000000,19.1594,19.2453,19.0153,19.0458,580163.16984843,0
+MEOH.US,D,20070316,000000,19.0963,19.2275,18.1199,18.2128,1516577.4743945,0
+MEOH.US,D,20070319,000000,18.2295,18.2295,17.4664,17.7102,1496916.6435634,0
+MEOH.US,D,20070320,000000,17.7191,18.2048,17.7191,18.0794,971697.23507729,0
+MEOH.US,D,20070321,000000,17.6125,17.7033,16.9827,17.4664,1976198.6509798,0
+MEOH.US,D,20070322,000000,17.4121,17.4891,17.1733,17.2522,862062.95609043,0
+MEOH.US,D,20070323,000000,17.2522,17.4822,17.2422,17.3044,588340.91663085,0
+MEOH.US,D,20070326,000000,17.4822,17.6707,17.267,17.6125,1131235.7250434,0
+MEOH.US,D,20070327,000000,17.5533,17.8149,17.0469,17.0686,612151.90583777,0
+MEOH.US,D,20070328,000000,17.0142,17.4664,16.8494,17.3044,558972.74684071,0
+MEOH.US,D,20070329,000000,17.3213,17.5473,17.1308,17.19,445992.61158949,0
+MEOH.US,D,20070330,000000,17.4417,17.4417,16.8928,17.0469,645033.07275926,0
+MEOH.US,D,20070402,000000,16.9926,17.421,16.8494,17.2422,583582.97328427,0
+MEOH.US,D,20070403,000000,17.2354,17.6036,17.0686,17.3952,628558.04815017,0
+MEOH.US,D,20070404,000000,17.4121,17.4822,17.1218,17.1446,374794.65415745,0
+MEOH.US,D,20070405,000000,17.2127,17.6125,17.1446,17.2817,554157.0639219,0
+MEOH.US,D,20070409,000000,16.9431,17.4338,16.8632,17.3884,347941.70117156,0
+MEOH.US,D,20070410,000000,17.2966,17.5473,16.9757,17.0063,669296.86176945,0
+MEOH.US,D,20070411,000000,16.9678,17.1376,16.9056,16.96,482766.6412491,0
+MEOH.US,D,20070412,000000,16.9926,17.1733,16.9678,17.0557,463247.62691114,0
+MEOH.US,D,20070413,000000,17.1061,17.1376,16.7615,16.8317,443730.63852307,0
+MEOH.US,D,20070416,000000,16.8712,18.7754,16.8395,18.3342,1527424.4101738,0
+MEOH.US,D,20070417,000000,18.42,18.42,17.9561,17.9826,944265.87339416,0
+MEOH.US,D,20070418,000000,17.9619,17.9619,17.6204,17.6776,405314.5764673,0
+MEOH.US,D,20070419,000000,17.6204,17.6204,17.4022,17.5236,488851.58178198,0
+MEOH.US,D,20070420,000000,17.5878,18.2128,17.5621,18.1988,869534.65933175,0
+MEOH.US,D,20070423,000000,18.3094,18.7379,18.2522,18.5099,1039705.3343874,0
+MEOH.US,D,20070424,000000,18.6086,18.6086,18.4338,18.4546,1066212.8629149,0
+MEOH.US,D,20070425,000000,18.5394,18.5858,18.3193,18.3914,666719.85349317,0
+MEOH.US,D,20070426,000000,18.3193,18.3509,17.4574,17.9224,1405741.8071154,0
+MEOH.US,D,20070427,000000,17.8514,18.1733,17.7951,18.1258,667475.53280688,0
+MEOH.US,D,20070430,000000,18.0942,18.5256,18.0053,18.3035,1074121.1583603,0
+MEOH.US,D,20070501,000000,18.267,18.4624,17.9156,18.4131,1071096.4151555,0
+MEOH.US,D,20070502,000000,18.5256,18.8563,18.3914,18.7241,820760.9283982,0
+MEOH.US,D,20070503,000000,18.7991,19.6855,18.7991,19.6855,1983771.6517163,0
+MEOH.US,D,20070504,000000,19.6855,19.8229,19.2917,19.4269,743389.90161251,0
+MEOH.US,D,20070507,000000,19.3786,19.8948,19.275,19.4269,1043279.1100159,0
+MEOH.US,D,20070508,000000,19.3786,19.5208,18.7754,19.1051,814075.29371915,0
+MEOH.US,D,20070509,000000,19.0923,19.5266,18.9758,19.4783,704893.81453557,0
+MEOH.US,D,20070510,000000,19.3411,19.4616,18.9364,19.1821,673251.5159796,0
+MEOH.US,D,20070511,000000,19.113,19.5868,19.0923,19.2917,507916.78334173,0
+MEOH.US,D,20070514,000000,19.2917,19.7152,19.1752,19.3954,805552.12247832,0
+MEOH.US,D,20070515,000000,19.496,19.724,19.3282,19.4496,439744.58208944,0
+MEOH.US,D,20070516,000000,19.4338,19.5365,19.3075,19.5029,342539.5057559,0
+MEOH.US,D,20070517,000000,19.4101,19.579,19.3362,19.5365,265011.46785275,0
+MEOH.US,D,20070518,000000,19.6096,20.0696,19.4703,19.9846,2228044.4833896,0
+MEOH.US,D,20070521,000000,20.0618,20.3184,19.8544,20.2611,551962.96017724,0
+MEOH.US,D,20070522,000000,20.4428,20.966,20.4221,20.8851,2210255.6302685,0
+MEOH.US,D,20070523,000000,20.9502,20.9502,20.3894,20.4853,608813.14039806,0
+MEOH.US,D,20070524,000000,20.3894,20.5582,19.7152,19.7607,958057.52735708,0
+MEOH.US,D,20070525,000000,19.8948,20.113,19.7684,19.9294,387538.89202064,0
+MEOH.US,D,20070529,000000,19.9966,20.0913,19.4338,19.4616,764874.08735613,0
+MEOH.US,D,20070530,000000,19.3212,19.8791,19.1979,19.8475,743453.71903445,0
+MEOH.US,D,20070531,000000,19.958,20.273,19.5868,19.8229,796928.6667173,0
+MEOH.US,D,20070601,000000,19.9442,20.0618,19.6175,19.8544,556760.40954693,0
+MEOH.US,D,20070604,000000,19.8475,20.121,19.5118,19.9749,1070147.2576261,0
+MEOH.US,D,20070605,000000,19.9521,20.3727,19.8879,20.273,487972.31952419,0
+MEOH.US,D,20070606,000000,20.1911,20.1911,19.6175,19.6431,544849.8500687,0
+MEOH.US,D,20070607,000000,19.6935,19.732,19.4101,19.5533,604318.57053883,0
+MEOH.US,D,20070608,000000,19.496,19.6855,19.1821,19.6096,558599.97205861,0
+MEOH.US,D,20070611,000000,19.0834,19.4338,18.7191,19.2532,1013896.7585765,0
+MEOH.US,D,20070612,000000,19.0963,19.0963,18.5336,18.6333,766451.28935541,0
+MEOH.US,D,20070613,000000,18.5336,19.2138,18.5336,19.2138,816974.42802997,0
+MEOH.US,D,20070614,000000,19.113,19.8376,19.113,19.6708,658100.44963194,0
+MEOH.US,D,20070615,000000,19.8475,20.0765,19.6628,19.9067,450224.82093631,0
+MEOH.US,D,20070618,000000,20.1427,20.3894,20.0448,20.3727,849536.50784179,0
+MEOH.US,D,20070619,000000,20.4349,20.4349,20.0291,20.1911,696929.80546789,0
+MEOH.US,D,20070620,000000,20.3184,20.4151,20.0765,20.1347,434718.20038073,0
+MEOH.US,D,20070621,000000,20.2315,20.5425,20.0765,20.4773,546026.92696221,0
+MEOH.US,D,20070622,000000,19.807,20.108,19.4616,19.6787,542365.02251299,0
+MEOH.US,D,20070625,000000,19.656,19.7991,19.4269,19.5444,368198.16127412,0
+MEOH.US,D,20070626,000000,19.6431,19.7399,19.4338,19.4496,517569.42165334,0
+MEOH.US,D,20070627,000000,19.5365,19.5572,19.0508,19.1979,466117.38494837,0
+MEOH.US,D,20070628,000000,19.2206,19.4496,19.039,19.1683,452055.26667345,0
+MEOH.US,D,20070629,000000,19.3144,19.4269,19.1367,19.19,598302.51230263,0
+MEOH.US,D,20070702,000000,19.1683,20.0203,19.119,19.9442,594953.61711341,0
+MEOH.US,D,20070703,000000,20.0371,20.0371,19.113,19.3212,511130.95286242,0
+MEOH.US,D,20070705,000000,19.4408,19.9521,19.4408,19.5868,683288.07179778,0
+MEOH.US,D,20070706,000000,19.7607,20.0618,19.7025,19.8229,437929.33097657,0
+MEOH.US,D,20070709,000000,19.9008,20.0765,19.656,19.8702,743496.2639824,0
+MEOH.US,D,20070710,000000,19.9166,19.9244,19.5868,19.7547,568723.64372261,0
+MEOH.US,D,20070711,000000,19.7991,19.7991,19.3362,19.3874,478976.08898107,0
+MEOH.US,D,20070712,000000,19.5622,20.113,19.496,19.6096,663726.51251186,0
+MEOH.US,D,20070713,000000,19.6628,20.1822,19.6628,20.113,543742.66844686,0
+MEOH.US,D,20070716,000000,20.2236,20.4853,20.1575,20.1822,790915.64740597,0
+MEOH.US,D,20070717,000000,20.113,20.577,20.0133,20.3648,648596.71863819,0
+MEOH.US,D,20070718,000000,20.3727,20.6865,20.1752,20.2463,2559499.0042526,0
+MEOH.US,D,20070719,000000,20.6066,20.6066,20.1752,20.1752,1971646.3415483,0
+MEOH.US,D,20070720,000000,20.1269,20.1269,19.3706,19.6343,1124042.5899136,0
+MEOH.US,D,20070723,000000,19.7991,20.0133,19.4496,19.4862,1018629.3775492,0
+MEOH.US,D,20070724,000000,19.4616,19.5444,18.658,18.7458,672848.35194895,0
+MEOH.US,D,20070725,000000,18.5394,19.1979,18.3835,19.119,1014887.4480789,0
+MEOH.US,D,20070726,000000,19.9669,19.9749,18.9294,19.3144,1509972.8777117,0
+MEOH.US,D,20070727,000000,19.3786,19.3786,18.6006,18.6165,877800.53493494,0
+MEOH.US,D,20070730,000000,18.6875,19.3144,18.6875,19.1979,722797.13382608,0
+MEOH.US,D,20070731,000000,19.3144,19.5622,18.8722,18.9214,873659.49333372,0
+MEOH.US,D,20070801,000000,19.0311,19.1278,18.5464,19.039,1012446.1784461,0
+MEOH.US,D,20070802,000000,19.2138,19.4616,18.6806,18.7379,887565.61346615,0
+MEOH.US,D,20070803,000000,18.5553,18.6165,18.0053,18.1011,764237.93908666,0
+MEOH.US,D,20070806,000000,18.2522,18.3035,17.5533,17.6954,581157.91125069,0
+MEOH.US,D,20070807,000000,17.7102,18.0715,17.421,17.5621,1010449.6048169,0
+MEOH.US,D,20070808,000000,17.7251,17.7251,15.8691,16.6885,2960657.3444945,0
+MEOH.US,D,20070809,000000,16.412,16.4417,15.6806,15.8691,2795071.3940687,0
+MEOH.US,D,20070810,000000,15.8691,17.3213,15.5887,16.793,2017734.6758858,0
+MEOH.US,D,20070813,000000,17.0686,17.2729,16.2275,16.2344,941542.99672488,0
+MEOH.US,D,20070814,000000,16.2344,16.5483,15.9175,16.418,712070.74206603,0
+MEOH.US,D,20070815,000000,16.648,16.793,15.7318,15.7743,884691.8035291,0
+MEOH.US,D,20070816,000000,15.6876,15.9747,15.1435,15.2688,1138515.9760189,0
+MEOH.US,D,20070817,000000,15.7931,16.029,15.0695,15.2688,1190667.9784153,0
+MEOH.US,D,20070820,000000,15.4337,15.5967,15.2688,15.5729,600570.56321875,0
+MEOH.US,D,20070821,000000,15.5887,15.7743,15.3103,15.4861,421627.52508417,0
+MEOH.US,D,20070822,000000,15.6253,16.1673,15.3883,16.1158,381699.09142599,0
+MEOH.US,D,20070823,000000,16.2344,16.3173,15.807,15.8849,469174.54335161,0
+MEOH.US,D,20070824,000000,15.9175,15.9747,15.8404,15.9392,350066.92261954,0
+MEOH.US,D,20070827,000000,16.333,16.7615,15.9994,16.648,540961.03923039,0
+MEOH.US,D,20070828,000000,16.4515,16.7221,16.2591,16.333,639193.27216462,0
+MEOH.US,D,20070829,000000,16.4979,16.793,16.2275,16.6953,638357.56782974,0
+MEOH.US,D,20070830,000000,16.5799,16.7458,16.3962,16.5888,317289.07914309,0
+MEOH.US,D,20070831,000000,16.8494,17.2729,16.4762,17.2127,698919.28827237,0
+MEOH.US,D,20070904,000000,17.34,17.4979,17.1733,17.3706,695055.80180785,0
+MEOH.US,D,20070905,000000,17.4022,17.5711,17.1978,17.4022,626556.40964627,0
+MEOH.US,D,20070906,000000,17.1733,17.2422,16.8317,16.8997,1063369.4422264,0
+MEOH.US,D,20070907,000000,16.7003,16.8572,16.2511,16.3587,517030.51897921,0
+MEOH.US,D,20070910,000000,16.5108,16.5108,15.807,15.8316,503761.5600912,0
+MEOH.US,D,20070911,000000,15.9994,16.2808,15.9254,16.1742,576335.13750721,0
+MEOH.US,D,20070912,000000,16.188,16.5888,16.1593,16.5799,672119.00998397,0
+MEOH.US,D,20070913,000000,16.6806,16.6806,16.2432,16.4327,515452.30400498,0
+MEOH.US,D,20070914,000000,16.333,16.7842,16.333,16.6559,459844.03107453,0
+MEOH.US,D,20070917,000000,16.4979,16.7003,16.0676,16.1071,313507.64364962,0
+MEOH.US,D,20070918,000000,16.182,16.5729,16.1158,16.5335,390292.15793847,0
+MEOH.US,D,20070919,000000,16.7773,17.6361,16.6716,17.1733,743134.63192476,0
+MEOH.US,D,20070920,000000,17.2058,17.2522,16.8572,17.1139,393193.31819919,0
+MEOH.US,D,20070921,000000,17.26,17.6954,16.9926,17.2966,902914.20992931,0
+MEOH.US,D,20070924,000000,17.5049,17.5473,17.0389,17.1733,604081.53440021,0
+MEOH.US,D,20070925,000000,17.1525,17.643,16.9056,17.3469,740948.6319797,0
+MEOH.US,D,20070926,000000,17.4279,17.4822,17.0912,17.2127,458145.27208108,0
+MEOH.US,D,20070927,000000,17.3044,18.2205,17.2887,18.2205,1266631.9829935,0
+MEOH.US,D,20070928,000000,18.1831,19.6628,18.1653,19.3874,1970822.7929128,0
+MEOH.US,D,20071001,000000,19.0458,21.0746,19.039,20.7932,1942027.9669451,0
+MEOH.US,D,20071002,000000,20.6156,20.6788,20.2887,20.5908,1322050.829608,0
+MEOH.US,D,20071003,000000,20.6865,20.7932,20.3184,20.3964,762362.92245168,0
+MEOH.US,D,20071004,000000,20.5168,20.6788,20.2542,20.6066,439543.00007411,0
+MEOH.US,D,20071005,000000,20.8002,21.4665,20.7024,21.1525,608487.97543867,0
+MEOH.US,D,20071008,000000,21.191,21.2581,20.4596,20.4853,239633.40639605,0
+MEOH.US,D,20071009,000000,20.584,20.5977,20.2394,20.4349,378482.89595538,0
+MEOH.US,D,20071010,000000,20.4853,20.7477,20.3648,20.4061,618761.56739547,0
+MEOH.US,D,20071011,000000,20.5908,21.1051,20.2947,20.4773,923246.64315323,0
+MEOH.US,D,20071012,000000,20.4773,21.2364,20.4773,20.8269,714977.98017646,0
+MEOH.US,D,20071015,000000,20.5168,20.892,20.4853,20.6333,750393.61042629,0
+MEOH.US,D,20071016,000000,20.6708,20.7557,20.1495,20.3894,532919.03109146,0
+MEOH.US,D,20071017,000000,20.6788,20.8346,20.267,20.3569,487711.9849617,0
+MEOH.US,D,20071018,000000,20.3569,20.9363,20.1663,20.4773,392509.56010702,0
+MEOH.US,D,20071019,000000,20.4221,20.8002,20.2947,20.6935,705680.89607278,0
+MEOH.US,D,20071022,000000,20.4773,20.5908,20.1495,20.5908,390471.45450486,0
+MEOH.US,D,20071023,000000,20.6066,21.2966,20.4713,21.1822,315619.69642322,0
+MEOH.US,D,20071024,000000,21.2513,21.2513,20.6412,20.892,336491.03232126,0
+MEOH.US,D,20071025,000000,21.1822,21.1822,20.3894,20.6412,552884.76738297,0
+MEOH.US,D,20071026,000000,21.3193,22.196,20.8633,21.501,1114678.6494633,0
+MEOH.US,D,20071029,000000,21.7627,22.0598,21.5415,22.0272,471284.57017531,0
+MEOH.US,D,20071030,000000,22.0272,22.2039,21.731,21.8614,374834.16018056,0
+MEOH.US,D,20071031,000000,21.9916,23.2355,21.6876,23.2187,803970.86857923,0
+MEOH.US,D,20071101,000000,23.3796,23.5721,22.6185,22.8614,679073.08302513,0
+MEOH.US,D,20071102,000000,22.5336,23.5583,22.3371,23.1911,625437.07232499,0
+MEOH.US,D,20071105,000000,23.1132,23.1132,22.5415,22.8535,368359.22429139,0
+MEOH.US,D,20071106,000000,23.1309,23.434,21.8386,22.04,2216900.7459495,0
+MEOH.US,D,20071107,000000,22.04,22.6926,22.0174,22.1872,623322.99360148,0
+MEOH.US,D,20071108,000000,22.3501,22.8614,21.5642,21.7774,448678.00818557,0
+MEOH.US,D,20071109,000000,21.5563,21.7547,21.3193,21.5268,652775.2403126,0
+MEOH.US,D,20071112,000000,21.5563,21.6303,19.9749,20.0844,773690.00835791,0
+MEOH.US,D,20071113,000000,20.2947,21.1051,20.2947,21.0508,616036.66477629,0
+MEOH.US,D,20071114,000000,21.2127,21.3668,20.9916,21.1377,266249.32324332,0
+MEOH.US,D,20071115,000000,21.0075,21.0301,20.2887,20.4596,614754.23848784,0
+MEOH.US,D,20071116,000000,20.5514,20.8169,20.1752,20.5335,308974.58074223,0
+MEOH.US,D,20071119,000000,20.3894,20.5908,19.7399,19.9926,554266.46521664,0
+MEOH.US,D,20071120,000000,20.0371,20.7182,20.0371,20.5721,551686.4180155,0
+MEOH.US,D,20071121,000000,20.577,21.4111,19.7684,19.8702,743663.40484938,0
+MEOH.US,D,20071123,000000,20.1427,20.6333,20.0291,20.5514,210536.71389289,0
+MEOH.US,D,20071126,000000,20.5977,21.123,20.4349,20.5335,565121.50479553,0
+MEOH.US,D,20071127,000000,20.6708,20.8002,20.3569,20.6935,571036.26553659,0
+MEOH.US,D,20071128,000000,20.892,22.046,20.8079,21.8159,554014.23445375,0
+MEOH.US,D,20071129,000000,21.7903,22.3668,21.4043,22.0272,562690.36491224,0
+MEOH.US,D,20071130,000000,22.2819,22.8288,22.0341,22.7182,582328.91029447,0
+MEOH.US,D,20071203,000000,22.5336,23.0035,21.8693,22.6255,594849.28069341,0
+MEOH.US,D,20071204,000000,22.5089,22.5089,21.96,22.121,492208.58077083,0
+MEOH.US,D,20071205,000000,22.5168,22.9778,22.4734,22.7617,385090.53156318,0
+MEOH.US,D,20071206,000000,22.7469,22.9848,22.3046,22.6541,490539.19805097,0
+MEOH.US,D,20071207,000000,22.8051,22.8614,22.6452,22.7706,471686.721231,0
+MEOH.US,D,20071210,000000,22.8771,22.8771,22.5485,22.7706,385830.00327767,0
+MEOH.US,D,20071211,000000,22.5168,22.9532,21.9828,22.3224,454519.83473012,0
+MEOH.US,D,20071212,000000,22.9306,22.9306,22.0174,22.3816,249954.60817558,0
+MEOH.US,D,20071213,000000,22.2277,22.2277,21.3273,21.6067,510139.25038504,0
+MEOH.US,D,20071214,000000,21.4201,21.4201,20.5977,21.2364,367259.1334942,0
+MEOH.US,D,20071217,000000,21.1298,21.2364,20.5514,20.7251,385690.2127344,0
+MEOH.US,D,20071218,000000,20.7251,21.0143,20.0291,20.7557,616822.73333854,0
+MEOH.US,D,20071219,000000,20.7932,21.0371,20.4646,20.6935,433680.91403052,0
+MEOH.US,D,20071220,000000,19.8948,20.6629,19.8702,20.1911,549886.36152692,0
+MEOH.US,D,20071221,000000,20.4526,21.0825,20.267,20.9916,428021.42297722,0
+MEOH.US,D,20071224,000000,21.1822,21.5563,20.9916,21.3193,213773.1688625,0
+MEOH.US,D,20071226,000000,21.2809,21.739,21.2364,21.501,195561.90518677,0
+MEOH.US,D,20071227,000000,21.4596,21.7774,20.9068,21.1969,276977.74095328,0
+MEOH.US,D,20071228,000000,21.0222,21.3441,20.9916,21.1683,323212.9566587,0
+MEOH.US,D,20071231,000000,21.0677,21.3825,20.7844,21.0677,357053.41085914,0
+MEOH.US,D,20080102,000000,21.0973,21.501,19.9383,20.3648,571876.02177127,0
+MEOH.US,D,20080103,000000,20.5582,20.5908,19.7764,19.8702,609055.24141143,0
+MEOH.US,D,20080104,000000,19.6628,20.0203,19.0508,19.1594,601390.05995441,0
+MEOH.US,D,20080107,000000,19.1979,19.3212,18.4338,19.1979,712052.5085169,0
+MEOH.US,D,20080108,000000,19.1979,19.7025,18.8307,18.8919,432767.21062439,0
+MEOH.US,D,20080109,000000,18.8237,19.2374,18.5336,18.9451,528391.03305883,0
+MEOH.US,D,20080110,000000,18.8237,19.0153,18.4704,18.8159,597575.19628755,0
+MEOH.US,D,20080111,000000,18.6263,18.7922,18.0715,18.3035,554910.71728572,0
+MEOH.US,D,20080114,000000,18.3262,18.6875,18.1653,18.2522,907622.51750329,0
+MEOH.US,D,20080115,000000,17.9758,18.3035,17.3884,17.4979,641506.90695355,0
+MEOH.US,D,20080116,000000,17.3558,17.6283,16.4684,16.8928,953419.11505475,0
+MEOH.US,D,20080117,000000,17.0754,17.34,16.6184,16.7082,1016051.356298,0
+MEOH.US,D,20080118,000000,16.8572,17.3262,16.5562,16.9431,1554140.6115413,0
+MEOH.US,D,20080122,000000,16.1218,17.2966,16.029,16.7171,1564963.2359217,0
+MEOH.US,D,20080123,000000,16.2591,17.2127,16.1218,17.1061,1636434.6965906,0
+MEOH.US,D,20080124,000000,17.7882,18.9996,17.3952,18.3746,1599278.7753743,0
+MEOH.US,D,20080125,000000,18.6955,19.0834,17.9619,18.1593,1067702.9490684,0
+MEOH.US,D,20080128,000000,18.1199,18.4704,17.8435,18.4052,876326.65638069,0
+MEOH.US,D,20080129,000000,18.4704,18.8405,18.4131,18.6006,796539.68433597,0
+MEOH.US,D,20080130,000000,18.4467,18.9146,18.2749,18.343,653841.90293638,0
+MEOH.US,D,20080131,000000,18.3509,19.3144,18.1199,19.1505,1329907.4633309,0
+MEOH.US,D,20080201,000000,19.275,19.649,18.8978,19.579,749978.29069622,0
+MEOH.US,D,20080204,000000,19.6253,19.6253,19.1752,19.3144,522804.47620202,0
+MEOH.US,D,20080205,000000,19.0311,19.5444,18.8307,19.0311,758650.36925491,0
+MEOH.US,D,20080206,000000,19.2827,19.5208,18.3035,18.5099,1029222.0566158,0
+MEOH.US,D,20080207,000000,18.26,18.4624,17.8672,18.1653,629651.0481227,0
+MEOH.US,D,20080208,000000,18.1426,18.8859,18.0538,18.7754,442183.82577233,0
+MEOH.US,D,20080211,000000,18.8791,19.1446,18.4704,19.0745,508262.20780014,0
+MEOH.US,D,20080212,000000,19.0834,19.3411,18.642,18.6806,611603.88638908,0
+MEOH.US,D,20080213,000000,18.7922,19.0834,18.2817,18.4052,764560.0651212,0
+MEOH.US,D,20080214,000000,18.4417,18.642,18.2295,18.5798,621768.07705113,0
+MEOH.US,D,20080215,000000,18.4624,19.0963,18.2128,19.0558,670084.95628161,0
+MEOH.US,D,20080219,000000,19.2138,19.5365,18.7241,18.9599,809492.59503915,0
+MEOH.US,D,20080220,000000,18.9067,19.3509,18.7191,19.2275,591203.58384344,0
+MEOH.US,D,20080221,000000,19.2917,20.2394,19.2917,19.8544,972219.93015218,0
+MEOH.US,D,20080222,000000,19.958,20.108,19.7152,20.0913,614765.38121231,0
+MEOH.US,D,20080225,000000,19.9926,20.9284,19.9926,20.8564,682896.0504916,0
+MEOH.US,D,20080226,000000,20.8564,21.4447,20.7251,21.2513,712353.36207746,0
+MEOH.US,D,20080227,000000,21.2454,21.8988,20.9995,21.7903,815610.96374543,0
+MEOH.US,D,20080228,000000,21.6797,21.8209,21.3193,21.6392,877646.56274232,0
+MEOH.US,D,20080229,000000,21.3273,22.3737,21.191,21.9916,1930355.4565806,0
+MEOH.US,D,20080303,000000,22.5168,22.6787,22.2424,22.4596,1913121.7137328,0
+MEOH.US,D,20080304,000000,22.1575,22.4951,21.7715,21.9146,1284617.3532551,0
+MEOH.US,D,20080305,000000,22.0884,22.8999,21.9916,22.6541,1345291.5139174,0
+MEOH.US,D,20080306,000000,22.4734,22.9306,22.2582,22.584,1142179.906418,0
+MEOH.US,D,20080307,000000,22.3737,22.6787,21.739,22.4211,957556.10475615,0
+MEOH.US,D,20080310,000000,22.4419,22.4419,21.5642,21.6639,1302955.2387999,0
+MEOH.US,D,20080311,000000,21.7992,22.4043,21.5642,22.0272,903545.29332402,0
+MEOH.US,D,20080312,000000,22.1358,22.4497,21.5563,22.1417,1297847.819095,0
+MEOH.US,D,20080313,000000,21.6876,21.731,19.7399,20.6333,2281041.3068954,0
+MEOH.US,D,20080314,000000,20.6156,20.7477,20.0044,20.273,1191120.7782186,0
+MEOH.US,D,20080317,000000,19.8376,20.7675,19.6175,19.9383,1139875.3884037,0
+MEOH.US,D,20080318,000000,20.2887,21.0746,20.1427,21.0677,691898.35888443,0
+MEOH.US,D,20080319,000000,21.0222,21.2809,20.0913,20.1752,858690.76247732,0
+MEOH.US,D,20080320,000000,20.2058,20.8269,19.8475,20.6935,747162.22033141,0
+MEOH.US,D,20080324,000000,20.9433,21.1525,20.6935,20.8564,614128.21996789,0
+MEOH.US,D,20080325,000000,20.8269,21.5415,20.8269,21.2966,473305.4552033,0
+MEOH.US,D,20080326,000000,21.2966,21.6639,21.0449,21.3105,445567.16210991,0
+MEOH.US,D,20080327,000000,21.2887,21.5997,20.1427,20.5977,848866.93139893,0
+MEOH.US,D,20080328,000000,20.6629,20.6788,19.8475,20.0696,762206.92430917,0
+MEOH.US,D,20080331,000000,20.0548,20.1752,19.3954,19.9749,786417.02564694,0
+MEOH.US,D,20080401,000000,20.1495,20.1495,19.649,19.9749,740227.39381432,0
+MEOH.US,D,20080402,000000,19.9166,20.5652,19.6175,20.4596,597318.91362486,0
+MEOH.US,D,20080403,000000,20.3026,21.3668,20.1269,20.6935,753989.67150365,0
+MEOH.US,D,20080404,000000,20.7182,21.1752,20.5267,20.655,540250.94378949,0
+MEOH.US,D,20080407,000000,20.4941,21.0677,20.4221,20.5514,580184.44232242,0
+MEOH.US,D,20080408,000000,20.1911,21.114,20.1911,20.9136,481861.04164257,0
+MEOH.US,D,20080409,000000,20.9995,20.9995,20.0696,20.3026,582192.15867603,0
+MEOH.US,D,20080410,000000,19.8879,19.8879,18.8405,19.5622,1385088.2608319,0
+MEOH.US,D,20080411,000000,19.3362,20.4151,19.2917,20.0696,749256.03955589,0
+MEOH.US,D,20080414,000000,20.0696,20.5267,19.724,20.0844,459280.81700157,0
+MEOH.US,D,20080415,000000,20.3332,20.7102,20.2611,20.4646,456691.65302586,0
+MEOH.US,D,20080416,000000,20.6629,20.9284,19.9926,20.4151,854921.48268327,0
+MEOH.US,D,20080417,000000,20.4349,20.7477,20.1575,20.6935,544198.50717497,0
+MEOH.US,D,20080418,000000,20.9818,20.9818,20.4941,20.9216,390017.64172664,0
+MEOH.US,D,20080421,000000,21.1377,21.2364,20.6066,20.6865,404146.61634837,0
+MEOH.US,D,20080422,000000,20.502,20.8269,20.0448,20.6412,657588.8972815,0
+MEOH.US,D,20080423,000000,20.7024,20.7024,19.8948,19.9926,813777.47908345,0
+MEOH.US,D,20080424,000000,19.2275,20.1822,18.7684,19.9442,1233459.079286,0
+MEOH.US,D,20080425,000000,20.0993,20.2463,19.7399,19.8623,900511.43334466,0
+MEOH.US,D,20080428,000000,19.6708,19.807,19.496,19.5572,905506.41282987,0
+MEOH.US,D,20080429,000000,19.4032,19.496,18.1831,18.3262,1484010.329708,0
+MEOH.US,D,20080430,000000,18.267,18.3262,17.8514,17.9067,1401989.7478955,0
+MEOH.US,D,20080501,000000,18.1011,18.4417,17.7882,18.3647,1256677.4781464,0
+MEOH.US,D,20080502,000000,18.4131,18.8563,18.3588,18.8307,1119119.5316501,0
+MEOH.US,D,20080505,000000,18.8563,18.9996,18.1258,18.3746,1406388.0851344,0
+MEOH.US,D,20080506,000000,19.0508,21.0143,18.8563,20.9136,2106794.4206353,0
+MEOH.US,D,20080507,000000,21.0449,21.7468,20.7557,20.9068,1525723.6252305,0
+MEOH.US,D,20080508,000000,20.9363,21.3825,20.8079,21.123,894596.67260361,0
+MEOH.US,D,20080509,000000,21.0449,21.0449,20.1663,20.9363,589571.68119676,0
+MEOH.US,D,20080512,000000,20.9216,21.1298,20.3894,20.9363,329786.15111815,0
+MEOH.US,D,20080513,000000,20.9216,21.0677,20.2611,20.6788,516430.837808,0
+MEOH.US,D,20080514,000000,20.8269,21.0449,20.4151,20.4428,595464.15648889,0
+MEOH.US,D,20080515,000000,20.502,20.9136,20.3964,20.8079,689273.74078542,0
+MEOH.US,D,20080516,000000,20.8002,21.0913,20.584,20.7675,354545.28487955,0
+MEOH.US,D,20080519,000000,20.7251,21.3668,20.6234,20.9136,441692.53292092,0
+MEOH.US,D,20080520,000000,20.4151,20.9216,20.0291,20.4309,797459.46559182,0
+MEOH.US,D,20080521,000000,20.502,20.9739,20.502,20.5582,666520.29742774,0
+MEOH.US,D,20080522,000000,20.6865,22.3441,20.6865,22.2118,1770061.2873007,0
+MEOH.US,D,20080523,000000,22.0824,22.4833,21.3441,21.7992,900695.79478581,0
+MEOH.US,D,20080527,000000,22.0598,22.0598,21.3273,21.5268,567761.31751881,0
+MEOH.US,D,20080528,000000,21.5168,21.8771,21.2197,21.6234,593664.1000003,0
+MEOH.US,D,20080529,000000,21.6472,21.9305,21.2513,21.7903,764602.61006916,0
+MEOH.US,D,20080530,000000,21.7903,21.9758,21.3509,21.8693,362472.82684897,0
+MEOH.US,D,20080602,000000,21.5997,21.9058,21.3825,21.7547,617843.81208953,0
+MEOH.US,D,20080603,000000,21.7627,22.4497,21.7627,22.2651,916706.87686718,0
+MEOH.US,D,20080604,000000,21.8386,22.1042,21.2364,21.3727,704302.23716397,0
+MEOH.US,D,20080605,000000,21.4506,22.112,21.2661,21.9453,518141.75250086,0
+MEOH.US,D,20080606,000000,21.7627,22.0677,21.6392,21.7834,899028.43801586,0
+MEOH.US,D,20080609,000000,21.809,23.0963,21.6472,22.584,1301229.1294826,0
+MEOH.US,D,20080610,000000,22.5021,22.5021,21.7034,22.0824,1161927.853095,0
+MEOH.US,D,20080611,000000,22.0824,22.4497,21.6067,21.6392,427920.12548208,0
+MEOH.US,D,20080612,000000,21.6876,22.2197,21.5345,21.8988,724891.96602552,0
+MEOH.US,D,20080613,000000,21.9828,22.4043,21.7547,22.2889,585402.27629693,0
+MEOH.US,D,20080616,000000,22.4419,23.0894,22.4359,23.0371,1231473.6483814,0
+MEOH.US,D,20080617,000000,23.0607,25.3412,23.0607,24.3816,2974814.6824147,0
+MEOH.US,D,20080618,000000,23.6639,24.2197,23.2759,23.7251,1260144.8914049,0
+MEOH.US,D,20080619,000000,23.6116,24.0292,23.4478,23.6343,849831.28355264,0
+MEOH.US,D,20080620,000000,24.204,24.2336,23.0963,23.3856,905411.19318445,0
+MEOH.US,D,20080623,000000,22.4734,23.4902,22.2819,22.5415,1256500.2075299,0
+MEOH.US,D,20080624,000000,22.3224,22.5336,21.8307,21.9146,889801.24918382,0
+MEOH.US,D,20080625,000000,22.3569,22.3569,21.8988,22.0824,900573.22481669,0
+MEOH.US,D,20080626,000000,22.2966,22.2966,20.7597,20.9739,1560920.4528909,0
+MEOH.US,D,20080627,000000,20.7675,21.1822,20.734,20.8269,649185.25708494,0
+MEOH.US,D,20080630,000000,20.9136,21.7251,20.8495,21.3914,1191293.9969353,0
+MEOH.US,D,20080701,000000,21.1437,21.6146,19.9294,20.3894,1288113.1298123,0
+MEOH.US,D,20080702,000000,20.4646,21.0508,19.9846,20.0371,1427050.7481924,0
+MEOH.US,D,20080703,000000,19.9669,20.3332,19.8306,19.9966,1081414.5780101,0
+MEOH.US,D,20080707,000000,20.3894,20.4151,19.2532,19.4408,931257.24906867,0
+MEOH.US,D,20080708,000000,19.2374,19.5444,18.5256,19.4556,949413.81209704,0
+MEOH.US,D,20080709,000000,19.3954,19.7025,18.5928,18.6955,884493.26043864,0
+MEOH.US,D,20080710,000000,18.6006,19.3212,18.5336,18.9996,1106024.8044537,0
+MEOH.US,D,20080711,000000,18.649,19.3874,18.649,19.3212,847845.85264794,0
+MEOH.US,D,20080714,000000,19.4338,20.2157,19.2917,20.0844,1007094.631778,0
+MEOH.US,D,20080715,000000,20.0291,20.1427,19.1051,19.4496,993638.27252397,0
+MEOH.US,D,20080716,000000,19.3786,20.0448,19.0311,19.9166,801365.4970043,0
+MEOH.US,D,20080717,000000,20.0913,20.1911,18.8307,19.0508,1146129.4957534,0
+MEOH.US,D,20080718,000000,18.9599,19.649,18.8919,19.4556,679476.24705577,0
+MEOH.US,D,20080721,000000,19.3509,20.2463,19.2138,20.1427,603567.95609985,0
+MEOH.US,D,20080722,000000,19.8475,20.4309,19.4408,20.2887,394796.85754721,0
+MEOH.US,D,20080723,000000,20.8851,21.3509,20.3894,20.5514,719137.25532679,0
+MEOH.US,D,20080724,000000,21.3105,21.9146,20.8771,21.0143,1484318.2740932,0
+MEOH.US,D,20080725,000000,21.0222,21.6392,21.0222,21.4043,699818.8100292,0
+MEOH.US,D,20080728,000000,21.2809,21.4447,20.8346,20.8998,662278.97130635,0
+MEOH.US,D,20080729,000000,21.0973,21.4447,20.7477,21.0222,533880.34432031,0
+MEOH.US,D,20080730,000000,21.3727,21.5168,21.1051,21.5168,500095.6037422,0
+MEOH.US,D,20080731,000000,21.2887,21.3668,20.655,20.6708,837772.82973152,0
+MEOH.US,D,20080801,000000,20.7932,21.1605,20.3964,20.7597,598206.27968225,0
+MEOH.US,D,20080804,000000,20.655,20.655,19.4616,19.732,531446.16551216,0
+MEOH.US,D,20080805,000000,19.732,20.0371,19.267,19.5118,745926.39089074,0
+MEOH.US,D,20080806,000000,19.649,20.4526,19.649,20.0618,588561.74517025,0
+MEOH.US,D,20080807,000000,19.9966,20.2058,19.7152,20.0448,451262.10728652,0
+MEOH.US,D,20080808,000000,19.8376,20.0203,19.5533,19.8702,672676.14620722,0
+MEOH.US,D,20080811,000000,19.7764,19.9294,19.0558,19.3509,492610.73182651,0
+MEOH.US,D,20080812,000000,19.2275,19.7764,18.8978,19.7025,542178.63512194,0
+MEOH.US,D,20080813,000000,19.5266,20.3499,19.1821,20.2611,776332.86000603,0
+MEOH.US,D,20080814,000000,20.108,20.7477,20.0548,20.267,650417.0346258,0
+MEOH.US,D,20080815,000000,20.2394,20.4061,19.275,19.3786,412143.04061448,0
+MEOH.US,D,20080818,000000,19.3786,20.2058,19.3786,19.8948,464278.83541163,0
+MEOH.US,D,20080819,000000,19.7607,19.8475,19.275,19.4032,382303.83747196,0
+MEOH.US,D,20080820,000000,19.3569,19.656,19.119,19.2532,401003.35507426,0
+MEOH.US,D,20080821,000000,19.1446,19.9749,19.1446,19.7025,449197.66433563,0
+MEOH.US,D,20080822,000000,19.8376,20.0844,19.7082,19.8702,367598.4801029,0
+MEOH.US,D,20080825,000000,19.8376,19.9846,19.2827,19.3874,264563.73292424,0
+MEOH.US,D,20080826,000000,19.4616,19.6935,19.2206,19.2917,413092.19814391,0
+MEOH.US,D,20080827,000000,19.2374,19.9521,19.2374,19.6017,279676.30622373,0
+MEOH.US,D,20080828,000000,19.7764,19.7764,19.2987,19.5938,239308.24143666,0
+MEOH.US,D,20080829,000000,19.6096,19.6096,19.119,19.2532,254666.96764935,0
+MEOH.US,D,20080902,000000,19.3874,19.3874,18.3262,18.6806,720778.27474801,0
+MEOH.US,D,20080903,000000,18.7191,18.9294,18.2373,18.8405,704359.97673619,0
+MEOH.US,D,20080904,000000,18.8307,18.9067,18.4467,18.6737,758532.86416055,0
+MEOH.US,D,20080905,000000,18.5178,18.9916,18.1258,18.3835,981412.67783589,0
+MEOH.US,D,20080908,000000,18.731,18.9531,18.42,18.7191,1079723.9228163,0
+MEOH.US,D,20080909,000000,18.7606,18.7843,17.7191,17.7803,1178302.5931839,0
+MEOH.US,D,20080910,000000,17.8297,18.5631,17.7102,17.7102,1409644.799603,0
+MEOH.US,D,20080911,000000,17.5957,18.3094,17.1978,18.3094,1637399.0487443,0
+MEOH.US,D,20080912,000000,17.9758,18.7191,17.9758,18.6737,929576.72362434,0
+MEOH.US,D,20080915,000000,18.4704,18.5039,17.6361,17.7882,689226.13096271,0
+MEOH.US,D,20080916,000000,17.5878,18.0222,17.2817,17.9985,856143.13047463,0
+MEOH.US,D,20080917,000000,17.8742,17.9067,16.6035,16.6095,1022073.4923838,0
+MEOH.US,D,20080918,000000,16.6885,17.0981,15.7318,16.5729,1807132.1186211,0
+MEOH.US,D,20080919,000000,17.1978,18.0053,16.808,17.3785,1123903.8123454,0
+MEOH.US,D,20080922,000000,17.3785,17.9758,16.8859,16.8859,642864.29338838,0
+MEOH.US,D,20080923,000000,16.808,16.8632,15.9688,16.0142,557011.62733486,0
+MEOH.US,D,20080924,000000,15.9994,16.3795,15.495,16.2136,577844.47018475,0
+MEOH.US,D,20080925,000000,16.1593,16.2808,15.8543,16.0379,680477.06630773,0
+MEOH.US,D,20080926,000000,16.0596,16.3252,15.7832,16.2205,559822.63282491,0
+MEOH.US,D,20080929,000000,16.0073,16.0676,14.3903,14.6796,514323.84990915,0
+MEOH.US,D,20080930,000000,14.7033,15.4505,14.6154,15.182,696702.89907879,0
+MEOH.US,D,20081001,000000,15.1909,15.5029,14.8296,15.2768,512165.20028778,0
+MEOH.US,D,20081002,000000,15.4505,15.4505,13.8207,14.023,720606.06900628,0
+MEOH.US,D,20081003,000000,14.2264,14.801,13.5187,13.5591,624974.14277222,0
+MEOH.US,D,20081006,000000,13.408,13.4445,12.0437,13.1899,957447.71643635,0
+MEOH.US,D,20081007,000000,13.8918,14.4338,12.489,12.6025,1023110.778734,0
+MEOH.US,D,20081008,000000,12.5047,12.6854,11.8226,12.176,1416293.9671838,0
+MEOH.US,D,20081009,000000,12.251,13.2066,11.2737,11.3646,977007.24977238,0
+MEOH.US,D,20081010,000000,10.7001,11.1612,9.78602,10.7702,1259218.0193245,0
+MEOH.US,D,20081013,000000,10.9698,12.1582,10.7239,12.1069,430478.90020925,0
+MEOH.US,D,20081014,000000,12.5344,13.408,10.9618,11.3962,617779.99466758,0
+MEOH.US,D,20081015,000000,11.8305,11.8305,10.7327,10.8098,1240957.1198761,0
+MEOH.US,D,20081016,000000,10.9311,11.2352,9.6113,10.2836,1548484.1594128,0
+MEOH.US,D,20081017,000000,10.0141,10.7752,10.0141,10.2283,874254.10963018,0
+MEOH.US,D,20081020,000000,10.3122,11.0585,9.60439,10.1148,1016754.3609142,0
+MEOH.US,D,20081021,000000,10.1059,10.1148,9.70112,9.78602,1039887.6698787,0
+MEOH.US,D,20081022,000000,9.14484,9.77713,9.14484,9.49382,904813.53796313,0
+MEOH.US,D,20081023,000000,9.58069,10.0141,8.7786,8.97762,1385394.1792672,0
+MEOH.US,D,20081024,000000,8.97762,9.39609,8.39725,8.87682,1159663.8540786,0
+MEOH.US,D,20081027,000000,8.69577,9.12767,8.0459,8.10701,477212.49959073,0
+MEOH.US,D,20081028,000000,8.37346,8.40544,7.69447,8.12162,587727.05381032,0
+MEOH.US,D,20081029,000000,8.0459,8.8246,7.82458,8.39725,1715401.1589247,0
+MEOH.US,D,20081030,000000,8.64869,8.87682,8.45914,8.67316,1247690.3643778,0
+MEOH.US,D,20081031,000000,8.71068,9.24268,8.38165,9.0019,1867650.2811408,0
+MEOH.US,D,20081103,000000,9.00861,9.27407,8.74632,8.84977,649518.52584394,0
+MEOH.US,D,20081104,000000,8.84977,9.38819,8.58096,9.18364,1231362.2211368,0
+MEOH.US,D,20081105,000000,9.14484,9.4563,8.7786,8.7786,924657.71726049,0
+MEOH.US,D,20081106,000000,8.80061,8.96152,8.45914,8.70308,988983.65262243,0
+MEOH.US,D,20081107,000000,8.84139,9.48593,8.7786,9.39609,911445.48496976,0
+MEOH.US,D,20081110,000000,9.38819,9.70903,9.38819,9.5106,894252.26112014,0
+MEOH.US,D,20081111,000000,9.42571,9.66954,9.0019,9.43459,1141925.6497052,0
+MEOH.US,D,20081112,000000,9.19806,9.34406,8.56458,8.6403,745277.07394691,0
+MEOH.US,D,20081113,000000,8.6087,9.47309,8.32646,9.43459,717274.39439121,0
+MEOH.US,D,20081114,000000,9.31307,10.0141,8.88521,9.42571,854353.20373556,0
+MEOH.US,D,20081117,000000,9.4109,9.4109,8.88521,9.02835,760808.00590133,0
+MEOH.US,D,20081118,000000,9.00861,9.29244,8.45914,8.69577,587750.3522342,0
+MEOH.US,D,20081119,000000,8.59606,8.60307,7.1906,7.19811,1326833.0843534,0
+MEOH.US,D,20081120,000000,7.06069,7.23621,6.57963,6.64853,1227498.7346721,0
+MEOH.US,D,20081121,000000,6.72534,7.03038,6.52642,7.00757,802667.16981681,0
+MEOH.US,D,20081124,000000,7.12959,7.67156,7.08358,7.51903,548620.14283771,0
+MEOH.US,D,20081125,000000,7.70196,7.99221,6.78614,7.03798,1264863.3287284,0
+MEOH.US,D,20081126,000000,6.96167,7.83889,6.70214,7.83889,1252980.1195739,0
+MEOH.US,D,20081128,000000,7.8775,8.26733,7.59505,8.11372,455693.87269876,0
+MEOH.US,D,20081201,000000,7.71727,8.20672,7.28991,7.34352,800739.47848436,0
+MEOH.US,D,20081202,000000,7.77877,7.79328,7.07599,7.32802,1200586.0161642,0
+MEOH.US,D,20081203,000000,7.1369,7.70196,7.09909,7.52645,1003930.0980299,0
+MEOH.US,D,20081204,000000,7.56465,7.64116,7.12169,7.27422,826474.10712392,0
+MEOH.US,D,20081205,000000,7.1369,7.27422,6.89286,7.23621,730849.27171454,0
+MEOH.US,D,20081208,000000,6.99968,7.80878,6.90066,7.64847,975563.76046666,0
+MEOH.US,D,20081209,000000,7.62585,7.916,7.21351,7.61055,1681573.8733986,0
+MEOH.US,D,20081210,000000,7.62585,8.19882,7.62585,8.19023,705569.46882813,0
+MEOH.US,D,20081211,000000,8.17484,8.43465,7.93139,8.03889,606215.87262274,0
+MEOH.US,D,20081212,000000,7.74777,8.31255,7.70977,8.18243,511022.56454263,0
+MEOH.US,D,20081215,000000,8.19023,8.44197,7.93139,8.0228,623809.22157814,0
+MEOH.US,D,20081216,000000,8.12162,8.58876,8.03041,8.48925,788787.38703313,0
+MEOH.US,D,20081217,000000,8.42607,8.62568,8.39725,8.45914,521941.42154345,0
+MEOH.US,D,20081218,000000,8.54849,8.54849,7.89288,8.0459,731847.05204164,0
+MEOH.US,D,20081219,000000,8.16003,8.16003,7.80139,8.09082,714626.47786834,0
+MEOH.US,D,20081222,000000,8.17484,8.18243,7.89288,8.17484,557008.58841001,0
+MEOH.US,D,20081223,000000,8.16003,8.44197,7.76327,8.35786,582498.07711135,0
+MEOH.US,D,20081224,000000,8.36576,8.48135,8.16003,8.31255,265865.40573675,0
+MEOH.US,D,20081226,000000,8.39725,8.44976,7.96012,8.18243,325214.59516261,0
+MEOH.US,D,20081229,000000,8.25252,8.53328,8.15242,8.44976,440568.1307249,0
+MEOH.US,D,20081230,000000,8.43465,8.58096,8.24373,8.5405,589157.37444166,0
+MEOH.US,D,20081231,000000,8.51077,8.65599,8.42074,8.58096,409456.63104345,0
+MEOH.US,D,20090102,000000,8.68767,8.94554,8.43465,8.86833,632638.31125429,0
+MEOH.US,D,20090105,000000,8.90663,9.18364,8.75372,8.90663,507770.91494872,0
+MEOH.US,D,20090106,000000,9.03645,9.16113,8.74632,8.90011,437484.63497292,0
+MEOH.US,D,20090107,000000,8.8331,8.84977,8.0228,8.11372,601767.89961127,0
+MEOH.US,D,20090108,000000,7.93139,8.18243,7.79328,8.12162,821473.04978901,0
+MEOH.US,D,20090109,000000,8.21324,8.37346,7.60256,7.84689,497211.66405564,0
+MEOH.US,D,20090112,000000,7.93859,7.9995,7.37363,7.44243,413785.07301066,0
+MEOH.US,D,20090113,000000,7.49574,7.55705,7.34352,7.44243,425073.66586874,0
+MEOH.US,D,20090114,000000,7.38133,7.38133,7.02258,7.08358,266603.8644763,0
+MEOH.US,D,20090115,000000,7.1448,7.1448,6.80135,7.00757,609229.47310306,0
+MEOH.US,D,20090116,000000,7.1676,7.29732,6.93067,7.24401,351317.94668447,0
+MEOH.US,D,20090120,000000,7.28221,7.55705,6.99968,7.06069,570744.5287506,0
+MEOH.US,D,20090121,000000,7.1065,7.23621,6.90066,7.12169,496302.01254931,0
+MEOH.US,D,20090122,000000,7.11429,7.11429,6.61822,6.75555,603005.75500185,0
+MEOH.US,D,20090123,000000,6.73255,6.90066,6.43462,6.74756,578105.8177222,0
+MEOH.US,D,20090126,000000,6.82435,7.05299,6.74756,6.83186,413638.19164271,0
+MEOH.US,D,20090127,000000,6.91577,6.96907,6.75555,6.81635,389396.68808146,0
+MEOH.US,D,20090128,000000,7.07599,7.07599,6.70974,6.70974,751403.54645279,0
+MEOH.US,D,20090129,000000,6.54181,6.57963,6.24399,6.35831,542354.89276348,0
+MEOH.US,D,20090130,000000,6.04517,6.28969,5.64091,5.93075,1856371.8180323,0
+MEOH.US,D,20090202,000000,5.79393,5.79393,5.37377,5.41978,717250.08299239,0
+MEOH.US,D,20090203,000000,5.48849,5.48849,4.96933,4.96933,1024659.6174347,0
+MEOH.US,D,20090204,000000,5.01533,5.01533,4.65618,4.66398,1034697.1862279,0
+MEOH.US,D,20090205,000000,4.7478,4.82411,4.51127,4.7478,767265.72121632,0
+MEOH.US,D,20090206,000000,4.7478,4.89302,4.58758,4.67938,955514.96022914,0
+MEOH.US,D,20090209,000000,5.21356,5.95415,4.83941,5.86974,2585909.2871847,0
+MEOH.US,D,20090210,000000,5.86974,5.96896,5.42758,5.45018,1688651.5293839,0
+MEOH.US,D,20090211,000000,5.51139,5.557,5.14474,5.25936,823741.10070513,0
+MEOH.US,D,20090212,000000,5.21356,5.66382,5.16785,5.534,1133938.3422137,0
+MEOH.US,D,20090213,000000,5.5798,5.62561,5.49629,5.5798,588435.12330133,0
+MEOH.US,D,20090217,000000,5.4732,5.56451,5.29736,5.31266,592931.71911046,0
+MEOH.US,D,20090218,000000,5.39669,5.534,5.23675,5.32047,565051.6095239,0
+MEOH.US,D,20090219,000000,5.33567,5.534,5.25936,5.26676,454435.75780916,0
+MEOH.US,D,20090220,000000,5.19065,5.32047,4.99972,5.21356,771704.57745322,0
+MEOH.US,D,20090223,000000,5.31266,5.50369,5.03813,5.04554,627814.52453586,0
+MEOH.US,D,20090224,000000,5.06854,5.27456,4.87771,5.20605,619013.79815836,0
+MEOH.US,D,20090225,000000,5.56451,5.80123,5.24396,5.66382,1165559.3682957,0
+MEOH.US,D,20090226,000000,5.68701,5.93075,5.68701,5.80902,681539.67703171,0
+MEOH.US,D,20090227,000000,5.71712,5.91584,5.54179,5.5879,897957.72349225,0
+MEOH.US,D,20090302,000000,5.41978,5.49629,4.89302,4.96162,883837.8656451,0
+MEOH.US,D,20090303,000000,4.97693,5.03013,4.77089,4.90082,1076890.6318773,0
+MEOH.US,D,20090304,000000,5.01533,5.26676,5.01533,5.14474,1491436.4490765,0
+MEOH.US,D,20090305,000000,5.06094,5.09924,4.71759,4.7632,706498.36685854,0
+MEOH.US,D,20090306,000000,4.77089,4.93872,4.35855,4.53397,1097108.5989318,0
+MEOH.US,D,20090309,000000,4.51127,4.74058,4.45795,4.56427,896133.35560484,0
+MEOH.US,D,20090310,000000,4.57997,5.03013,4.57997,4.99213,1225090.8932128,0
+MEOH.US,D,20090311,000000,5.06094,5.32827,4.99972,5.09114,711569.3194651,0
+MEOH.US,D,20090312,000000,5.09114,5.27456,4.91562,5.27456,584727.63497932,0
+MEOH.US,D,20090313,000000,5.33567,5.38937,5.09924,5.20605,729357.15961116,0
+MEOH.US,D,20090316,000000,5.28226,5.33567,5.12185,5.18265,889628.03046714,0
+MEOH.US,D,20090317,000000,5.31266,5.39669,5.18265,5.39669,1000895.2250756,0
+MEOH.US,D,20090318,000000,5.25166,5.5188,5.25166,5.50369,957003.0204327,0
+MEOH.US,D,20090319,000000,5.6181,5.74782,5.5724,5.64091,570797.20344806,0
+MEOH.US,D,20090320,000000,5.66382,5.69461,5.42758,5.54179,539496.2774507,0
+MEOH.US,D,20090323,000000,5.72492,6.18307,5.5798,6.15997,807405.86663933,0
+MEOH.US,D,20090324,000000,6.11427,6.11427,5.83903,5.87754,1310434.0328658,0
+MEOH.US,D,20090325,000000,5.98436,6.10686,5.72492,5.90064,1240334.140281,0
+MEOH.US,D,20090326,000000,5.95415,6.08346,5.88533,6.07626,2180608.8923668,0
+MEOH.US,D,20090327,000000,6.25149,6.25149,5.92355,6.04517,636704.3927091,0
+MEOH.US,D,20090330,000000,5.93855,5.93855,5.62561,5.77842,872695.14118002,0
+MEOH.US,D,20090331,000000,5.88533,6.02246,5.83903,5.96145,606551.16733165,0
+MEOH.US,D,20090401,000000,5.93075,6.15247,5.83184,6.10686,743472.96555852,0
+MEOH.US,D,20090402,000000,6.55692,6.73255,6.25968,6.62524,1094677.4590485,0
+MEOH.US,D,20090403,000000,6.69424,6.69424,6.31259,6.60293,632835.84136981,0
+MEOH.US,D,20090406,000000,6.47291,6.57963,6.35099,6.57202,647101.56760996,0
+MEOH.US,D,20090407,000000,6.51852,6.56453,6.16786,6.20589,639751.42136282,0
+MEOH.US,D,20090408,000000,6.20589,6.27458,6.10686,6.22888,551940.6747283,0
+MEOH.US,D,20090409,000000,6.3434,6.60293,6.3434,6.60293,337838.28900659,0
+MEOH.US,D,20090413,000000,6.49621,6.65624,6.31259,6.59474,410573.94241481,0
+MEOH.US,D,20090414,000000,6.49621,7.02258,6.4656,6.99217,867278.76411504,0
+MEOH.US,D,20090415,000000,6.97707,7.42713,6.86997,7.39633,1095743.1086973,0
+MEOH.US,D,20090416,000000,7.42713,7.70196,7.25922,7.64116,777178.69409042,0
+MEOH.US,D,20090417,000000,7.58755,8.00691,7.56465,7.92448,1111494.8691911,0
+MEOH.US,D,20090420,000000,7.78578,7.82458,7.42713,7.50354,1464349.4988768,0
+MEOH.US,D,20090421,000000,7.23621,7.65626,7.06829,7.45753,1546616.2336025,0
+MEOH.US,D,20090422,000000,7.44994,7.61796,7.32802,7.39633,900872.05242735,0
+MEOH.US,D,20090423,000000,7.56465,7.63326,7.21351,7.32022,1564681.6288852,0
+MEOH.US,D,20090424,000000,7.45753,7.68667,7.35852,7.61055,813340.88687941,0
+MEOH.US,D,20090427,000000,7.46544,7.57235,7.27422,7.36594,548133.91486105,0
+MEOH.US,D,20090428,000000,7.41953,7.65626,7.18281,7.53414,488255.95251058,0
+MEOH.US,D,20090429,000000,7.55705,8.28184,7.33543,8.26733,887652.72931196,0
+MEOH.US,D,20090430,000000,8.7393,8.88521,8.57276,8.75372,1854240.5187345,0
+MEOH.US,D,20090501,000000,8.7703,9.02835,8.62568,8.79607,744736.14532288,0
+MEOH.US,D,20090504,000000,8.90011,9.13725,8.8246,9.12767,1197323.2238457,0
+MEOH.US,D,20090505,000000,9.59648,9.92226,9.38819,9.70112,1543167.053893,0
+MEOH.US,D,20090506,000000,9.88475,9.99336,9.70903,9.83933,847408.24746895,0
+MEOH.US,D,20090507,000000,9.96857,10.0783,9.23596,9.36697,680395.01533667,0
+MEOH.US,D,20090508,000000,9.634,9.77713,9.38128,9.62018,670238.92847422,0
+MEOH.US,D,20090511,000000,9.56489,9.69323,9.30715,9.64584,531080.48155472,0
+MEOH.US,D,20090512,000000,9.79491,9.92226,9.57181,9.89166,868649.31922425,0
+MEOH.US,D,20090513,000000,9.65275,9.69323,8.91394,8.97762,1126495.002271,0
+MEOH.US,D,20090514,000000,8.94554,9.34406,8.50427,9.32935,1169379.2968373,0
+MEOH.US,D,20090515,000000,9.29244,9.29244,8.70308,8.76191,855368.20463683,0
+MEOH.US,D,20090518,000000,8.92233,9.44743,8.74632,9.44743,404349.21133864,0
+MEOH.US,D,20090519,000000,9.17515,9.19036,8.58876,8.65599,1113518.793144,0
+MEOH.US,D,20090520,000000,8.79607,9.06873,8.68767,8.88521,732635.1465538,0
+MEOH.US,D,20090521,000000,8.85639,8.85639,8.14353,8.34985,1422355.6092928,0
+MEOH.US,D,20090522,000000,8.31255,8.61758,8.31255,8.47484,470840.88714661,0
+MEOH.US,D,20090526,000000,8.47484,8.8331,8.31255,8.57276,912168.74908504,0
+MEOH.US,D,20090527,000000,8.61758,8.81542,8.57276,8.63201,786022.97839085,0
+MEOH.US,D,20090528,000000,8.80061,8.80061,8.5405,8.60307,776095.82386741,0
+MEOH.US,D,20090529,000000,8.73161,9.58069,8.59606,9.14484,2353930.9324962,0
+MEOH.US,D,20090601,000000,9.41879,9.70112,9.41879,9.54219,1082255.3472198,0
+MEOH.US,D,20090602,000000,9.58958,9.90054,9.5027,9.76036,991236.50891427,0
+MEOH.US,D,20090603,000000,9.28316,9.65275,9.09174,9.18364,783964.61328966,0
+MEOH.US,D,20090604,000000,9.33429,9.58069,9.15333,9.557,402971.56540478,0
+MEOH.US,D,20090605,000000,9.70112,9.89166,9.4109,9.83933,1019326.3043159,0
+MEOH.US,D,20090608,000000,9.80972,9.90054,9.55009,9.81663,732612.86110487,0
+MEOH.US,D,20090609,000000,10.1217,10.3517,9.84526,10.1602,991302.35228611,0
+MEOH.US,D,20090610,000000,10.175,10.5827,10.0693,10.4198,1023658.7981828,0
+MEOH.US,D,20090611,000000,10.5255,11.0377,10.4948,10.8631,1070201.9582734,0
+MEOH.US,D,20090612,000000,10.6844,10.7752,10.4593,10.7406,641585.91899975,0
+MEOH.US,D,20090615,000000,10.4831,10.5423,10.2984,10.4908,794582.61672993,0
+MEOH.US,D,20090616,000000,10.4198,10.5877,10.4109,10.4514,1432218.9463943,0
+MEOH.US,D,20090617,000000,10.4761,10.4761,9.54219,9.85119,1004929.9043069,0
+MEOH.US,D,20090618,000000,9.82354,10.0526,9.62611,9.74949,529567.09697737,0
+MEOH.US,D,20090619,000000,9.83933,10.0358,9.77713,9.96081,891459.48917921,0
+MEOH.US,D,20090622,000000,9.63992,9.80182,9.02066,9.26637,1094512.3441314,0
+MEOH.US,D,20090623,000000,9.32935,9.5027,9.14484,9.38128,582034.13458361,0
+MEOH.US,D,20090624,000000,9.42571,9.73469,9.35196,9.4642,412001.22412129,0
+MEOH.US,D,20090625,000000,9.43459,9.72581,9.25027,9.64584,718876.92076428,0
+MEOH.US,D,20090626,000000,9.72581,9.72581,9.403,9.5333,676219.53258711,0
+MEOH.US,D,20090629,000000,9.67843,9.70903,9.38128,9.4563,587681.46993751,0
+MEOH.US,D,20090630,000000,9.5106,9.5106,9.19036,9.34406,673904.88482323,0
+MEOH.US,D,20090701,000000,9.4642,9.68533,9.35196,9.57181,370414.55046772,0
+MEOH.US,D,20090702,000000,9.48593,9.48593,9.25027,9.35196,357168.89000359,0
+MEOH.US,D,20090706,000000,9.37486,9.42571,9.19806,9.35808,573081.4619634,0
+MEOH.US,D,20090707,000000,9.42571,9.42571,9.04316,9.07732,675462.84029844,0
+MEOH.US,D,20090708,000000,9.20487,9.20487,8.97762,9.13725,900024.19239306,0
+MEOH.US,D,20090709,000000,9.27407,9.5106,9.19806,9.30715,450569.23241978,0
+MEOH.US,D,20090710,000000,9.30715,9.58069,9.19806,9.38128,237473.74379974,0
+MEOH.US,D,20090713,000000,9.38128,9.49382,9.06873,9.47309,286523.00392006,0
+MEOH.US,D,20090714,000000,9.51752,9.73469,9.43459,9.72581,319282.61384739,0
+MEOH.US,D,20090715,000000,9.9084,10.2669,9.84526,10.1148,544394.01134059,0
+MEOH.US,D,20090716,000000,10.1059,10.2669,9.93801,10.0526,419350.35739349,0
+MEOH.US,D,20090717,000000,10.1148,10.8226,10.0022,10.7001,883676.80262783,0
+MEOH.US,D,20090720,000000,10.7406,11.023,10.6015,10.6764,495376.15344377,0
+MEOH.US,D,20090721,000000,10.8177,10.8858,10.4948,10.7239,525789.71338372,0
+MEOH.US,D,20090722,000000,10.6399,11.2974,10.5255,11.1987,999216.72558117,0
+MEOH.US,D,20090723,000000,11.1523,12.0141,11.1523,11.8937,1069507.0574568,0
+MEOH.US,D,20090724,000000,12.3359,12.7002,11.946,12.6182,1045532.9792827,0
+MEOH.US,D,20090727,000000,12.7002,13.1119,12.6924,12.8463,1079772.545614,0
+MEOH.US,D,20090728,000000,12.8553,13.1681,12.557,12.6924,1058085.7648801,0
+MEOH.US,D,20090729,000000,12.3191,12.3191,11.4574,11.9292,1040005.1749731,0
+MEOH.US,D,20090730,000000,12.022,12.5344,12.0062,12.3271,922936.67281811,0
+MEOH.US,D,20090731,000000,12.2895,12.6252,12.1987,12.5344,929757.03316569,0
+MEOH.US,D,20090803,000000,12.7791,13.022,12.6716,12.8404,367177.08252314,0
+MEOH.US,D,20090804,000000,12.8553,12.9678,12.7002,12.7703,388577.19134579,0
+MEOH.US,D,20090805,000000,12.6854,13.1524,12.6854,13.0517,460531.84106652,0
+MEOH.US,D,20090806,000000,13.0141,13.1277,12.716,12.8779,437058.17251839,0
+MEOH.US,D,20090807,000000,13.0141,13.2303,12.7396,13.022,416286.10816559,0
+MEOH.US,D,20090810,000000,12.8848,13.3508,12.8848,13.1593,355035.56475601,0
+MEOH.US,D,20090811,000000,13.1839,13.1839,12.8621,12.9678,422947.4314458,0
+MEOH.US,D,20090812,000000,12.8779,13.1434,12.481,12.7476,560071.82466295,0
+MEOH.US,D,20090813,000000,12.8018,13.0892,12.6094,12.9085,240889.49533575,0
+MEOH.US,D,20090814,000000,12.9085,12.9845,12.0902,12.4208,367225.7053208,0
+MEOH.US,D,20090817,000000,12.1188,12.1188,11.4495,11.9746,337614.42154233,0
+MEOH.US,D,20090818,000000,11.9973,12.0625,11.8533,11.9678,205199.34887411,0
+MEOH.US,D,20090819,000000,11.8857,12.3359,11.6933,12.3359,291445.04920877,0
+MEOH.US,D,20090820,000000,12.2362,12.6854,12.2076,12.6637,175731.90753874,0
+MEOH.US,D,20090821,000000,12.7861,12.8553,12.6469,12.8018,220139.71643188,0
+MEOH.US,D,20090824,000000,13.0615,13.2728,12.8848,13.0003,762901.82512581,0
+MEOH.US,D,20090825,000000,13.1119,13.3261,12.7476,12.9322,730880.67393802,0
+MEOH.US,D,20090826,000000,12.7791,13.2965,12.6924,13.2215,574510.76961979,0
+MEOH.US,D,20090827,000000,13.2303,13.6489,12.8018,13.5591,485559.41319003,0
+MEOH.US,D,20090828,000000,13.6331,14.0773,13.5659,13.8543,754846.64831252,0
+MEOH.US,D,20090831,000000,13.7466,13.8543,13.5442,13.6637,428253.39424108,0
+MEOH.US,D,20090901,000000,13.5749,13.8543,13.1434,13.257,570990.68166378,0
+MEOH.US,D,20090902,000000,13.257,13.6814,12.7396,13.5749,849588.16956431,0
+MEOH.US,D,20090903,000000,13.7239,13.7772,13.4445,13.5828,587868.87030351,0
+MEOH.US,D,20090904,000000,13.6726,14.2798,13.5877,14.258,555798.08334312,0
+MEOH.US,D,20090908,000000,14.5037,15.0606,14.3113,14.5897,521135.09348216,0
+MEOH.US,D,20090909,000000,14.5897,14.9757,14.4031,14.801,479586.91287674,0
+MEOH.US,D,20090910,000000,14.878,15.5029,14.7408,15.4169,830951.45640899,0
+MEOH.US,D,20090911,000000,15.4584,15.5423,14.5433,14.7555,569635.32117884,0
+MEOH.US,D,20090914,000000,14.5275,14.7921,14.3459,14.7102,523028.34366628,0
+MEOH.US,D,20090915,000000,14.801,15.802,14.6154,15.7378,1027762.3597108,0
+MEOH.US,D,20090916,000000,15.7318,15.802,14.8453,15.2196,1055353.7714362,0
+MEOH.US,D,20090917,000000,15.182,15.2688,14.5659,14.6154,623561.04271507,0
+MEOH.US,D,20090918,000000,14.718,14.7724,13.9845,14.0546,900224.76143342,0
+MEOH.US,D,20090921,000000,13.7941,13.877,13.1681,13.6242,1023543.3190383,0
+MEOH.US,D,20090922,000000,13.6953,14.4663,13.6953,14.3597,664440.65985257,0
+MEOH.US,D,20090923,000000,14.4574,14.4574,14.0004,14.1109,569151.11915209,0
+MEOH.US,D,20090924,000000,14.2126,14.2126,13.5749,13.7772,534379.74097134,0
+MEOH.US,D,20090925,000000,13.7466,13.8375,13.4198,13.6558,599145.30746217,0
+MEOH.US,D,20090928,000000,13.6637,13.9539,13.5274,13.9075,508040.3662858,0
+MEOH.US,D,20090929,000000,13.8838,13.8838,13.2965,13.3508,633851.85524604,0
+MEOH.US,D,20090930,000000,13.4525,13.6242,13.0141,13.2136,638488.24159846,0
+MEOH.US,D,20091001,000000,13.2215,13.3182,12.6924,12.7219,461836.55280388,0
+MEOH.US,D,20091002,000000,12.5866,12.7791,12.414,12.6182,444993.81828743,0
+MEOH.US,D,20091005,000000,12.716,13.1039,12.5206,13.1039,501138.9679421,0
+MEOH.US,D,20091006,000000,13.1761,13.8543,13.1681,13.5442,603457.54183016,0
+MEOH.US,D,20091007,000000,13.6331,13.8453,13.5591,13.8375,355307.04204298,0
+MEOH.US,D,20091008,000000,14.0695,14.4574,13.9845,14.2066,375289.99890867,0
+MEOH.US,D,20091009,000000,14.1909,14.5602,14.1909,14.3962,328071.18452547,0
+MEOH.US,D,20091012,000000,14.6154,14.7309,14.1434,14.2965,89652.335096111,0
+MEOH.US,D,20091013,000000,14.2718,14.5433,14.1366,14.2126,358269.99377573,0
+MEOH.US,D,20091014,000000,14.2798,14.4791,14.2798,14.4268,410918.35389828,0
+MEOH.US,D,20091015,000000,14.3507,14.3775,14.0832,14.2798,300812.02858409,0
+MEOH.US,D,20091016,000000,14.0832,14.4663,14.0832,14.3459,237357.25168032,0
+MEOH.US,D,20091019,000000,14.4663,14.6084,14.3202,14.4505,453450.13318148,0
+MEOH.US,D,20091020,000000,14.4031,14.4574,14.1198,14.3903,477406.99078139,0
+MEOH.US,D,20091021,000000,14.2965,14.7782,14.2343,14.4031,581823.43579373,0
+MEOH.US,D,20091022,000000,14.4663,14.5433,14.1988,14.3113,506117.73982809,0
+MEOH.US,D,20091023,000000,14.4663,14.4663,13.9599,14.0922,469640.51182924,0
+MEOH.US,D,20091026,000000,14.0309,14.4189,13.869,13.9845,611819.65005372,0
+MEOH.US,D,20091027,000000,14.0922,14.0922,13.6489,13.6953,526624.40474364,0
+MEOH.US,D,20091028,000000,13.1839,13.4525,12.7861,13.1197,1002591.9581191,0
+MEOH.US,D,20091029,000000,14.5275,14.5275,13.3676,13.9599,1046604.7067812,0
+MEOH.US,D,20091030,000000,13.8018,13.8018,13.0359,13.0892,597756.51880385,0
+MEOH.US,D,20091102,000000,13.1119,13.4643,12.7861,12.9845,348320.55380338,0
+MEOH.US,D,20091103,000000,12.9243,13.3754,12.8148,13.2885,385638.55101188,0
+MEOH.US,D,20091104,000000,13.5017,13.5017,13.0003,13.0359,309098.1636863,0
+MEOH.US,D,20091105,000000,13.1593,13.2383,13.0517,13.2383,193744.62812402,0
+MEOH.US,D,20091106,000000,13.1119,13.4268,13.0447,13.1119,184129.46988559,0
+MEOH.US,D,20091109,000000,13.1593,14.2423,13.1593,14.1366,300461.53925091,0
+MEOH.US,D,20091110,000000,14.023,14.1514,13.7398,14.0389,272385.92549872,0
+MEOH.US,D,20091111,000000,14.0389,14.3113,13.9135,14.0151,186898.94340264,0
+MEOH.US,D,20091112,000000,13.8918,14.0773,13.5591,13.7239,143697.58767659,0
+MEOH.US,D,20091113,000000,13.6489,14.1366,13.5956,13.8207,97028.818691993,0
+MEOH.US,D,20091116,000000,13.8375,13.9135,13.7466,13.8375,106407.95376673,0
+MEOH.US,D,20091117,000000,13.7398,13.7772,13.6242,13.7546,263629.77001907,0
+MEOH.US,D,20091118,000000,13.7003,13.8207,13.408,13.6637,223240.43275802,0
+MEOH.US,D,20091119,000000,13.4732,13.6489,13.3596,13.5877,388799.03286015,0
+MEOH.US,D,20091120,000000,13.5522,13.5828,13.3992,13.4268,247352.27552549,0
+MEOH.US,D,20091123,000000,13.7546,13.8207,13.5749,13.6726,147968.29007157,0
+MEOH.US,D,20091124,000000,13.7329,13.7329,13.2501,13.3261,179451.55156017,0
+MEOH.US,D,20091125,000000,13.4358,14.1909,13.4358,14.0625,479196.91752047,0
+MEOH.US,D,20091127,000000,13.7082,13.9272,13.481,13.9075,180321.6970434,0
+MEOH.US,D,20091130,000000,13.8207,13.9272,13.5354,13.6874,380486.56040919,0
+MEOH.US,D,20091201,000000,13.9272,14.488,13.7082,14.4031,364424.82958026,0
+MEOH.US,D,20091202,000000,14.5364,15.4427,14.4791,15.2284,684241.28122702,0
+MEOH.US,D,20091203,000000,15.2838,15.2838,14.6578,14.6953,276983.818803,0
+MEOH.US,D,20091204,000000,14.9994,15.2047,14.6578,14.723,294632.88138073,0
+MEOH.US,D,20091207,000000,14.7724,15.1662,14.5946,15.0132,285645.76761217,0
+MEOH.US,D,20091208,000000,14.7724,14.87,14.6647,14.8088,322253.66937974,0
+MEOH.US,D,20091209,000000,14.8849,15.2621,14.8088,15.2531,221480.8952675,0
+MEOH.US,D,20091210,000000,15.4101,15.4505,14.9619,15.1178,182567.4625106,0
+MEOH.US,D,20091211,000000,15.335,15.335,14.6311,14.7724,177771.02611584,0
+MEOH.US,D,20091214,000000,14.9017,15.107,14.6401,15.0764,153457.60133304,0
+MEOH.US,D,20091215,000000,14.8296,15.0359,14.7033,14.8928,136638.16524049,0
+MEOH.US,D,20091216,000000,15.0359,15.5177,14.9451,15.3587,261482.26312217,0
+MEOH.US,D,20091217,000000,15.3518,15.3883,14.6578,14.7555,225905.56985508,0
+MEOH.US,D,20091218,000000,14.8533,15.0132,14.41,14.4189,297927.07592258,0
+MEOH.US,D,20091221,000000,14.4031,14.6578,14.3833,14.41,255910.90088963,0
+MEOH.US,D,20091222,000000,14.5433,15.0606,14.4703,14.9994,239963.6362302,0
+MEOH.US,D,20091223,000000,15.1435,15.2531,14.9085,15.1603,143092.84163063,0
+MEOH.US,D,20091224,000000,15.2047,15.4042,14.9994,15.0359,90431.312833715,0
+MEOH.US,D,20091228,000000,15.0764,15.3103,15.0606,15.1347,88752.813339295,0
+MEOH.US,D,20091229,000000,15.1524,15.5967,15.1524,15.3883,242081.76685352,0
+MEOH.US,D,20091230,000000,15.2531,15.2965,15.0063,15.0922,163514.41665025,0
+MEOH.US,D,20091231,000000,15.1751,15.182,14.8632,14.878,132108.14125796,0
+MEOH.US,D,20100104,000000,15.0833,16.0824,15.0833,15.8938,598817.10357793,0
+MEOH.US,D,20100105,000000,15.9688,16.0596,15.8404,16.0142,268668.30742719,0
+MEOH.US,D,20100106,000000,16.029,16.6953,16.029,16.6638,460932.97914726,0
+MEOH.US,D,20100107,000000,16.7545,16.793,16.188,16.333,274472.65389855,0
+MEOH.US,D,20100108,000000,16.2728,16.6253,16.2205,16.4515,143629.71835485,0
+MEOH.US,D,20100111,000000,17.4733,17.7951,17.1978,17.6361,1005401.9506343,0
+MEOH.US,D,20100112,000000,17.5473,17.5711,17.2966,17.4979,366130.67939837,0
+MEOH.US,D,20100113,000000,17.7102,18.42,17.5788,18.2433,507159.07807811,0
+MEOH.US,D,20100114,000000,18.2897,19.2917,17.8602,18.6648,930324.29913846,0
+MEOH.US,D,20100115,000000,18.7241,19.0745,18.1831,18.5039,699202.92125876,0
+MEOH.US,D,20100119,000000,18.642,19.9749,18.642,19.7684,1376960.149822,0
+MEOH.US,D,20100120,000000,19.4269,19.4338,18.8919,19.2987,992798.51628929,0
+MEOH.US,D,20100121,000000,19.2058,19.2275,18.0538,18.1357,673739.76990616,0
+MEOH.US,D,20100122,000000,17.9758,18.0715,17.3637,17.7349,458980.97641596,0
+MEOH.US,D,20100125,000000,17.2058,18.0626,17.1733,17.8672,434169.16795709,0
+MEOH.US,D,20100126,000000,17.7398,17.7487,17.26,17.5711,396932.20874471,0
+MEOH.US,D,20100127,000000,17.4574,17.8297,17.1978,17.8297,518936.93783769,0
+MEOH.US,D,20100128,000000,17.8297,17.8829,16.8257,16.8779,840994.09007687,0
+MEOH.US,D,20100129,000000,17.4497,17.7714,16.793,17.0389,1009428.5260659,0
+MEOH.US,D,20100201,000000,17.1733,18.0626,17.1218,17.7714,662850.28917892,0
+MEOH.US,D,20100202,000000,17.9156,18.2433,17.7882,18.1011,600477.36952323,0
+MEOH.US,D,20100203,000000,18.0053,18.5928,18.0053,18.2817,559359.70327214,0
+MEOH.US,D,20100204,000000,17.9689,18.1071,17.6707,17.9067,733083.89445725,0
+MEOH.US,D,20100205,000000,17.7575,17.8207,16.7003,17.2817,661352.09922585,0
+MEOH.US,D,20100208,000000,17.2817,17.5109,16.7545,16.8167,512258.39398331,0
+MEOH.US,D,20100209,000000,17.1308,17.1525,16.5729,16.8167,469545.29218382,0
+MEOH.US,D,20100210,000000,16.6806,16.9135,16.4052,16.5108,630108.91280072,0
+MEOH.US,D,20100211,000000,16.5176,16.7545,16.3795,16.7309,724445.24407197,0
+MEOH.US,D,20100212,000000,16.418,16.8395,16.3173,16.8257,538801.37663407,0
+MEOH.US,D,20100216,000000,16.9362,17.0389,16.8317,16.96,441135.39669767,0
+MEOH.US,D,20100217,000000,17.0981,17.2522,16.648,16.8632,353800.74829029,0
+MEOH.US,D,20100218,000000,16.8572,16.9827,16.7773,16.9827,437674.06128883,0
+MEOH.US,D,20100219,000000,16.8779,17.4279,16.8712,17.3637,314001.97542589,0
+MEOH.US,D,20100222,000000,17.5473,17.6361,17.2887,17.4338,251934.9742055,0
+MEOH.US,D,20100223,000000,17.3884,17.5236,17.2058,17.2215,310622.69098811,0
+MEOH.US,D,20100224,000000,17.2285,18.1011,17.2285,17.9906,524916.52897563,0
+MEOH.US,D,20100225,000000,17.5384,18.3835,17.3044,18.2522,782429.95623833,0
+MEOH.US,D,20100226,000000,18.2522,18.426,17.9561,18.1258,246152.91318307,0
+MEOH.US,D,20100301,000000,18.2817,19.0834,17.9985,18.9294,473107.92508778,0
+MEOH.US,D,20100302,000000,19.1367,19.5444,19.1278,19.1821,326899.17250674,0
+MEOH.US,D,20100303,000000,19.3509,19.4556,19.2138,19.2987,200191.20071454,0
+MEOH.US,D,20100304,000000,19.3706,19.3706,19.0558,19.3075,169522.37108684,0
+MEOH.US,D,20100305,000000,19.5208,19.6935,18.9996,19.5622,184401.96014752,0
+MEOH.US,D,20100308,000000,19.6175,19.6855,19.2532,19.5622,184269.26042889,0
+MEOH.US,D,20100309,000000,19.5572,20.3105,19.5208,19.9521,531288.14141975,0
+MEOH.US,D,20100310,000000,20.0618,20.3569,19.5938,19.6787,478585.08064984,0
+MEOH.US,D,20100311,000000,19.6343,19.6708,19.4496,19.6175,225943.04992828,0
+MEOH.US,D,20100312,000000,19.7684,20.1911,19.7082,19.9521,564307.07293463,0
+MEOH.US,D,20100315,000000,19.8791,19.958,19.4101,19.8879,243194.01335012,0
+MEOH.US,D,20100316,000000,19.9442,20.4526,19.9442,20.273,319420.37844078,0
+MEOH.US,D,20100317,000000,20.2799,20.3026,19.8879,20.0371,171840.05777557,0
+MEOH.US,D,20100318,000000,20.0044,20.0044,19.4338,19.5266,285075.46271454,0
+MEOH.US,D,20100319,000000,19.4783,19.5622,18.7537,18.8563,377321.01368617,0
+MEOH.US,D,20100322,000000,18.6737,18.7843,18.3746,18.7379,515530.30307623,0
+MEOH.US,D,20100323,000000,18.3992,19.0508,18.2522,18.8859,878234.08821412,0
+MEOH.US,D,20100324,000000,18.731,18.8485,18.3342,18.3835,744099.99705342,0
+MEOH.US,D,20100325,000000,18.649,19.0963,18.5798,18.6333,415333.91171131,0
+MEOH.US,D,20100326,000000,18.6333,19.039,18.5553,18.6263,264920.30010713,0
+MEOH.US,D,20100329,000000,18.8237,19.4338,18.8237,19.4101,394147.54060339,0
+MEOH.US,D,20100330,000000,19.4703,19.6708,18.8485,18.8722,587802.01395673,0
+MEOH.US,D,20100331,000000,18.8405,18.9916,18.4338,18.5553,456747.36664819,0
+MEOH.US,D,20100401,000000,18.6165,19.4101,18.6165,19.3362,452426.01550565,0
+MEOH.US,D,20100405,000000,19.4616,19.807,19.3786,19.656,309365.58907346,0
+MEOH.US,D,20100406,000000,19.6017,19.807,19.5938,19.6855,351626.90404465,0
+MEOH.US,D,20100407,000000,19.6935,19.9067,18.9836,19.0508,831919.8604625,0
+MEOH.US,D,20100408,000000,19.0311,19.0834,18.4792,19.0508,453349.84866129,0
+MEOH.US,D,20100409,000000,19.1821,19.3411,18.8978,18.9364,154369.27878928,0
+MEOH.US,D,20100412,000000,18.8978,18.8978,18.5178,18.6165,752902.74938084,0
+MEOH.US,D,20100413,000000,18.5039,18.6086,18.343,18.4624,409050.42808795,0
+MEOH.US,D,20100414,000000,18.6086,18.7991,18.1426,18.5553,926173.12778774,0
+MEOH.US,D,20100415,000000,18.3193,18.8791,18.3193,18.8405,738224.74233546,0
+MEOH.US,D,20100416,000000,18.7754,18.7991,18.42,18.496,682632.67700424,0
+MEOH.US,D,20100419,000000,18.2817,18.4546,17.9826,18.42,580866.17446468,0
+MEOH.US,D,20100420,000000,18.5336,18.9146,18.5336,18.7458,263927.58465478,0
+MEOH.US,D,20100421,000000,18.9146,19.0963,18.642,18.7379,400121.05389162,0
+MEOH.US,D,20100422,000000,18.5798,18.649,18.3835,18.6006,349504.72152152,0
+MEOH.US,D,20100423,000000,18.4664,18.9591,18.4378,18.9284,326780.65443743,0
+MEOH.US,D,20100426,000000,18.9599,19.039,18.4792,18.5178,260343.67927682,0
+MEOH.US,D,20100427,000000,18.4467,18.5553,17.7349,17.7349,639065.63732074,0
+MEOH.US,D,20100428,000000,17.6707,17.9224,17.3262,17.7487,504354.15043775,0
+MEOH.US,D,20100429,000000,17.8514,17.8742,17.3331,17.5533,788708.37498693,0
+MEOH.US,D,20100430,000000,17.4822,18.0369,17.3706,17.6954,931143.79587411,0
+MEOH.US,D,20100503,000000,17.9619,18.3035,17.8602,18.2749,833908.33029204,0
+MEOH.US,D,20100504,000000,18.0538,18.0538,17.267,17.3114,932209.44552295,0
+MEOH.US,D,20100505,000000,17.1733,17.19,16.4515,16.7003,808787.564473,0
+MEOH.US,D,20100506,000000,16.4979,16.801,15.3657,16.2275,738030.2511448,0
+MEOH.US,D,20100507,000000,16.2205,16.5108,15.7743,15.9016,757878.48234196,0
+MEOH.US,D,20100510,000000,16.7398,17.3884,16.6885,17.2817,736283.88232865,0
+MEOH.US,D,20100511,000000,17.2127,17.7487,16.9827,17.0389,707213.5271742,0
+MEOH.US,D,20100512,000000,17.2215,17.4121,17.0686,17.3469,413784.0600357,0
+MEOH.US,D,20100513,000000,17.267,17.4417,16.6806,16.808,544438.58223846,0
+MEOH.US,D,20100514,000000,16.7082,16.7082,16.0517,16.6184,894223.8978215,0
+MEOH.US,D,20100517,000000,16.648,16.648,15.8474,16.2344,441601.36517529,0
+MEOH.US,D,20100518,000000,16.4052,16.8395,15.807,15.9095,355287.7955189,0
+MEOH.US,D,20100519,000000,15.8474,15.9688,15.3183,15.5097,554340.4123881,0
+MEOH.US,D,20100520,000000,15.1347,15.3952,14.8375,15.2768,811693.78960848,0
+MEOH.US,D,20100521,000000,15.1909,16.0676,15.1909,16.0212,798562.59531386,0
+MEOH.US,D,20100524,000000,15.8938,16.2136,15.6479,15.6479,266711.23982115,0
+MEOH.US,D,20100525,000000,15.2452,15.4743,14.9225,15.3735,764512.45529848,0
+MEOH.US,D,20100526,000000,15.5582,15.8691,15.0764,15.1267,505130.0892505,0
+MEOH.US,D,20100527,000000,15.4743,16.2275,15.3183,16.2057,640949.77073029,0
+MEOH.US,D,20100528,000000,16.2669,16.3735,15.9847,16.0676,274872.77900433,0
+MEOH.US,D,20100601,000000,15.962,15.962,15.2768,15.2838,1002012.536447,0
+MEOH.US,D,20100602,000000,15.3657,15.9392,15.343,15.9392,478216.35776754,0
+MEOH.US,D,20100603,000000,16.029,16.1346,15.4861,15.6876,676042.26197063,0
+MEOH.US,D,20100604,000000,15.2768,15.4337,15.182,15.2965,451963.08595287,0
+MEOH.US,D,20100607,000000,15.4427,15.6114,15.1751,15.1979,546918.34491941,0
+MEOH.US,D,20100608,000000,15.2106,15.5097,15.2047,15.4101,437290.14378226,0
+MEOH.US,D,20100609,000000,15.5177,15.8237,15.4337,15.5029,317813.80016789,0
+MEOH.US,D,20100610,000000,15.8474,16.6313,15.8474,16.4594,599933.40197433,0
+MEOH.US,D,20100611,000000,16.2432,16.6253,16.1288,16.2897,325520.51359792,0
+MEOH.US,D,20100614,000000,16.2591,16.7545,16.2432,16.2669,282032.48596062,0
+MEOH.US,D,20100615,000000,16.4901,17.1613,16.418,17.0834,325907.47002935,0
+MEOH.US,D,20100616,000000,16.8859,17.34,16.8257,16.9056,263132.39931795,0
+MEOH.US,D,20100617,000000,16.9511,17.0636,16.3173,16.5729,390292.15793847,0
+MEOH.US,D,20100618,000000,16.7309,16.7309,16.5256,16.7171,221076.71826189,0
+MEOH.US,D,20100621,000000,16.8859,17.0912,16.7398,16.8494,338590.92939546,0
+MEOH.US,D,20100622,000000,16.8859,17.0469,16.5641,16.5641,254844.23826584,0
+MEOH.US,D,20100623,000000,16.5641,16.5641,16.2205,16.3123,344896.69846774,0
+MEOH.US,D,20100624,000000,16.2275,16.3795,16.1071,16.1158,288667.47189211,0
+MEOH.US,D,20100625,000000,16.1514,16.6035,16.1346,16.5641,246905.55357194,0
+MEOH.US,D,20100628,000000,16.5729,16.6184,16.0676,16.1436,200767.58346187,0
+MEOH.US,D,20100629,000000,15.725,15.7832,15.4101,15.5661,676379.58262943,0
+MEOH.US,D,20100630,000000,15.4693,15.6361,15.0251,15.0251,569534.0236837,0
+MEOH.US,D,20100701,000000,15.0526,15.3103,14.6796,15.1347,246770.82790342,0
+MEOH.US,D,20100702,000000,15.1139,15.3735,14.9994,15.0833,249029.76204498,0
+MEOH.US,D,20100706,000000,15.3657,15.5335,15.0458,15.1603,426078.5370205,0
+MEOH.US,D,20100707,000000,15.2688,15.6114,15.1347,15.6114,248082.63046544,0
+MEOH.US,D,20100708,000000,15.7091,15.8543,15.4743,15.7743,348265.85315599,0
+MEOH.US,D,20100709,000000,15.877,16.1218,15.7545,15.8474,378069.60217523,0
+MEOH.US,D,20100712,000000,15.7378,15.7378,15.343,15.4042,743738.36499578,0
+MEOH.US,D,20100713,000000,15.6045,15.6806,15.4042,15.6174,705706.22044656,0
+MEOH.US,D,20100714,000000,15.5029,15.6658,15.2965,15.4169,515970.94718008,0
+MEOH.US,D,20100715,000000,15.3735,15.6876,15.2768,15.6174,400872.68130554,0
+MEOH.US,D,20100716,000000,15.5097,15.7161,15.3103,15.6045,463790.58148508,0
+MEOH.US,D,20100719,000000,15.6411,15.877,15.5097,15.7931,249863.44042996,0
+MEOH.US,D,20100720,000000,15.5661,16.7003,15.5661,16.6095,600788.3528333,0
+MEOH.US,D,20100721,000000,16.793,17.1693,16.7003,16.9511,501506.67784946,0
+MEOH.US,D,20100722,000000,17.182,17.4121,17.0912,17.267,336765.54853308,0
+MEOH.US,D,20100723,000000,17.1733,17.6204,17.1733,17.6204,271953.38519449,0
+MEOH.US,D,20100726,000000,17.6954,18.1831,17.6559,18.0053,302385.17868357,0
+MEOH.US,D,20100727,000000,18.1011,18.1071,17.3952,17.6283,427995.08562848,0
+MEOH.US,D,20100728,000000,17.5473,17.7803,17.1525,17.3044,256685.82672743,0
+MEOH.US,D,20100729,000000,17.3331,17.5384,16.9757,17.1733,589054.05099661,0
+MEOH.US,D,20100730,000000,16.8257,17.1978,16.793,17.1218,471537.81391316,0
+MEOH.US,D,20100802,000000,17.3262,17.7803,17.2966,17.6638,469910.97614125,0
+MEOH.US,D,20100803,000000,17.6036,17.8435,17.4417,17.5473,339197.70139133,0
+MEOH.US,D,20100804,000000,17.65,17.9758,17.421,17.9156,1033343.8516929,0
+MEOH.US,D,20100805,000000,17.8356,18.0053,17.7102,17.8602,602484.07290188,0
+MEOH.US,D,20100806,000000,17.7349,17.9561,17.6036,17.8514,671663.17125585,0
+MEOH.US,D,20100809,000000,17.9758,17.9758,17.6361,17.8207,540235.74916522,0
+MEOH.US,D,20100810,000000,17.5711,17.5711,17.0557,17.4733,496138.92358214,0
+MEOH.US,D,20100811,000000,17.1376,17.1733,16.4327,16.7003,952903.51080451,0
+MEOH.US,D,20100812,000000,16.4762,16.5176,16.1346,16.3657,425967.10977584,0
+MEOH.US,D,20100813,000000,16.2897,16.4417,16.2275,16.418,250401.33012913,0
+MEOH.US,D,20100816,000000,16.4052,16.5256,16.2275,16.3499,204070.89477829,0
+MEOH.US,D,20100817,000000,16.6095,16.7458,16.4515,16.5108,311531.32951949,0
+MEOH.US,D,20100818,000000,16.4841,16.5729,16.1514,16.333,338325.5299582,0
+MEOH.US,D,20100819,000000,16.2511,16.2591,15.5661,15.7161,449391.14255133,0
+MEOH.US,D,20100820,000000,15.5967,16.1514,15.4337,16.1288,325472.90377521,0
+MEOH.US,D,20100823,000000,16.2344,16.2591,15.7545,15.7545,135842.97990365,0
+MEOH.US,D,20100824,000000,15.4673,15.5729,15.3735,15.4169,290047.14377587,0
+MEOH.US,D,20100825,000000,15.2906,15.5177,15.2196,15.4743,286111.7360898,0
+MEOH.US,D,20100826,000000,15.5887,15.6253,15.343,15.3952,385100.66131269,0
+MEOH.US,D,20100827,000000,15.3952,15.7605,15.0606,15.7318,373218.46513311,0
+MEOH.US,D,20100830,000000,15.6253,15.8849,15.4169,15.5502,273343.18682778,0
+MEOH.US,D,20100831,000000,15.7575,16.6657,15.7418,16.2956,627725.38274015,0
+MEOH.US,D,20100901,000000,16.6806,17.3331,16.6035,17.0834,628052.57364944,0
+MEOH.US,D,20100902,000000,17.182,17.2285,16.9511,17.1139,610105.696436,0
+MEOH.US,D,20100903,000000,17.2729,17.9689,17.267,17.6638,374085.57169148,0
+MEOH.US,D,20100907,000000,17.4733,17.6855,17.26,17.5878,292961.47271097,0
+MEOH.US,D,20100908,000000,17.5384,17.8356,17.2966,17.34,278003.88457902,0
+MEOH.US,D,20100909,000000,17.7251,18.3094,17.6559,18.1593,527651.56134434,0
+MEOH.US,D,20100910,000000,18.2986,18.3835,17.9471,18.1426,377606.67262245,0
+MEOH.US,D,20100913,000000,18.2522,18.5039,18.1831,18.4704,245807.48872467,0
+MEOH.US,D,20100914,000000,18.3509,18.7684,18.3509,18.658,223617.25943994,0
+MEOH.US,D,20100915,000000,18.5039,18.7922,18.4338,18.6263,179489.03163337,0
+MEOH.US,D,20100916,000000,18.5553,18.7606,18.496,18.7033,242508.22930804,0
+MEOH.US,D,20100917,000000,18.7843,18.7843,18.4417,18.5798,386874.38045254,0
+MEOH.US,D,20100920,000000,18.5798,18.9916,18.4338,18.8722,244813.76029737,0
+MEOH.US,D,20100921,000000,18.3509,18.5394,17.9561,18.0626,526765.20826187,0
+MEOH.US,D,20100922,000000,18.0133,18.3262,17.9758,18.26,200975.24332689,0
+MEOH.US,D,20100923,000000,18.0942,18.267,17.9985,18.1357,150097.56341934,0
+MEOH.US,D,20100924,000000,18.3746,18.4792,18.0626,18.3588,251891.4162826,0
+MEOH.US,D,20100927,000000,18.3035,18.7102,18.2522,18.5256,163400.96345571,0
+MEOH.US,D,20100928,000000,18.4704,18.5099,18.1071,18.4467,261154.05923793,0
+MEOH.US,D,20100929,000000,18.426,18.7843,18.42,18.6875,412117.7162407,0
+MEOH.US,D,20100930,000000,18.7231,18.8839,18.5365,18.6925,1063895.1762262,0
+MEOH.US,D,20101001,000000,18.808,18.9996,18.7241,18.9364,520067.41788342,0
+MEOH.US,D,20101004,000000,18.9758,18.9916,18.7606,18.9067,1036289.5828515,0
+MEOH.US,D,20101005,000000,19.0153,19.7399,18.9758,19.5868,348864.52135226,0
+MEOH.US,D,20101006,000000,19.5868,19.7833,19.5118,19.732,227724.87286774,0
+MEOH.US,D,20101007,000000,19.7025,19.7467,19.5938,19.7082,726500.57024831,0
+MEOH.US,D,20101008,000000,19.7399,20.1269,19.5118,20.0371,164802.9207884,0
+MEOH.US,D,20101011,000000,19.9749,20.4221,19.9749,20.3184,153840.50586467,0
+MEOH.US,D,20101012,000000,20.1822,20.3816,19.9749,20.2315,473522.2318429,0
+MEOH.US,D,20101013,000000,20.2463,20.6066,20.2463,20.5425,315493.0745543,0
+MEOH.US,D,20101014,000000,20.4713,20.8692,20.4713,20.8346,834511.0503881,0
+MEOH.US,D,20101015,000000,20.8495,20.8564,20.3569,20.577,888864.2473538,0
+MEOH.US,D,20101018,000000,20.655,20.6935,20.4646,20.6788,254600.11130255,0
+MEOH.US,D,20101019,000000,20.4309,20.4309,19.9846,20.0913,608063.53893404,0
+MEOH.US,D,20101020,000000,20.2236,20.8633,20.1989,20.8079,346758.54642836,0
+MEOH.US,D,20101021,000000,20.8406,21.1683,20.5089,20.6156,639081.84491996,0
+MEOH.US,D,20101022,000000,20.7675,20.9136,20.5168,20.6156,364511.94542608,0
+MEOH.US,D,20101025,000000,20.8169,21.0143,20.8002,20.9068,234114.71886099,0
+MEOH.US,D,20101026,000000,20.577,21.2887,20.4853,21.2285,671016.89323687,0
+MEOH.US,D,20101027,000000,21.0677,21.1051,20.3648,21.1051,727145.83529232,0
+MEOH.US,D,20101028,000000,21.1969,21.7992,21.1605,21.5997,564222.99601366,0
+MEOH.US,D,20101029,000000,21.5613,21.731,21.1891,21.195,733564.04458421,0
+MEOH.US,D,20101101,000000,21.4447,21.8831,21.2887,21.7468,1052755.490686,0
+MEOH.US,D,20101102,000000,21.969,22.273,21.8901,22.0005,380915.04881363,0
+MEOH.US,D,20101103,000000,21.96,22.0963,21.731,21.8614,403248.1075665,0
+MEOH.US,D,20101104,000000,22.1358,22.3371,21.9758,22.3371,473763.31988132,0
+MEOH.US,D,20101105,000000,22.273,22.4655,22.1575,22.3875,329552.15390439,0
+MEOH.US,D,20101108,000000,22.2966,22.5268,22.0824,22.4655,227743.10641686,0
+MEOH.US,D,20101109,000000,22.5268,22.5415,22.2197,22.2889,905863.99298771,0
+MEOH.US,D,20101110,000000,22.2819,22.9611,22.0884,22.8288,570683.75025351,0
+MEOH.US,D,20101111,000000,22.7419,22.813,22.4655,22.5573,281026.60183392,0
+MEOH.US,D,20101112,000000,22.3875,22.3875,21.5563,21.6797,533673.69743023,0
+MEOH.US,D,20101115,000000,21.7034,21.8901,21.5563,21.6718,329150.00284868,0
+MEOH.US,D,20101116,000000,21.3825,21.3914,20.734,21.0371,423529.89204284,0
+MEOH.US,D,20101117,000000,21.1437,21.6945,21.0371,21.5919,314377.78913284,0
+MEOH.US,D,20101118,000000,21.9453,22.4359,21.8771,22.3371,209823.57952712,0
+MEOH.US,D,20101119,000000,22.196,22.8771,22.1042,22.8199,301725.73199023,0
+MEOH.US,D,20101122,000000,22.9306,23.2759,22.6117,22.9778,274367.30450361,0
+MEOH.US,D,20101123,000000,22.7331,22.7331,22.2039,22.2582,970578.91073097,0
+MEOH.US,D,20101124,000000,22.4892,23.0737,22.3875,22.9473,237157.6956149,0
+MEOH.US,D,20101126,000000,22.5573,22.7853,22.4734,22.7004,66192.848197317,0
+MEOH.US,D,20101129,000000,22.5168,22.6787,22.1872,22.6117,232631.72353218,0
+MEOH.US,D,20101130,000000,22.3835,22.5307,22.1368,22.3777,254509.95653189,0
+MEOH.US,D,20101201,000000,22.4596,22.9848,22.2651,22.9611,558155.27605496,0
+MEOH.US,D,20101202,000000,23.0115,23.6402,22.8535,23.3588,366790.12609171,0
+MEOH.US,D,20101203,000000,23.3588,23.6639,23.1378,23.59,148661.16493831,0
+MEOH.US,D,20101206,000000,23.122,23.205,22.5336,22.7853,624628.71831381,0
+MEOH.US,D,20101207,000000,22.9965,23.1526,22.7419,22.8051,585384.0427478,0
+MEOH.US,D,20101208,000000,22.7084,22.7469,22.1358,22.6629,388731.1635384,0
+MEOH.US,D,20101209,000000,22.7706,22.7706,22.4211,22.4596,306305.39174537,0
+MEOH.US,D,20101210,000000,22.5021,22.9848,22.4043,22.9078,219893.56351869,0
+MEOH.US,D,20101213,000000,22.9306,23.5484,22.8693,23.4823,446066.55876094,0
+MEOH.US,D,20101214,000000,23.4083,23.8693,23.4003,23.506,463555.57129635,0
+MEOH.US,D,20101215,000000,23.2759,23.6037,23.1762,23.196,224027.51429524,0
+MEOH.US,D,20101216,000000,23.0894,23.5347,23.0894,23.4103,281367.97439252,0
+MEOH.US,D,20101217,000000,23.3283,23.3283,22.9236,23.0292,271584.66231219,0
+MEOH.US,D,20101220,000000,23.1132,23.3184,22.9078,23.1526,252580.23924952,0
+MEOH.US,D,20101221,000000,23.1042,23.5484,23.0825,23.4755,304424.29726068,0
+MEOH.US,D,20101222,000000,23.59,23.5988,23.0035,23.2267,167225.95687207,0
+MEOH.US,D,20101223,000000,23.2513,23.658,23.0292,23.1526,299046.41324385,0
+MEOH.US,D,20101227,000000,23.122,23.3283,22.9078,23.2513,274874.80495424,0
+MEOH.US,D,20101228,000000,23.2849,23.3588,23.1042,23.1911,85480.904246367,0
+MEOH.US,D,20101229,000000,23.1664,23.3441,22.966,23.2513,122214.41490792,0
+MEOH.US,D,20101230,000000,23.2424,23.3521,23.1022,23.12,143052.32263257,0
+MEOH.US,D,20101231,000000,23.051,23.4576,22.9798,23.2059,191606.23800167,0
+MEOH.US,D,20110103,000000,23.3431,23.4478,23.0894,23.122,457628.65485588,0
+MEOH.US,D,20110104,000000,23.0529,23.4665,22.7903,23.2759,545589.3217832,0
+MEOH.US,D,20110105,000000,23.1378,23.1378,22.6255,22.6629,374463.41134835,0
+MEOH.US,D,20110106,000000,22.7004,22.8051,22.2651,22.3501,294044.34293399,0
+MEOH.US,D,20110107,000000,22.3569,22.7617,22.046,22.1506,399508.20404604,0
+MEOH.US,D,20110110,000000,22.0005,22.121,21.7103,22.0005,628796.09726375,0
+MEOH.US,D,20110111,000000,22.0824,22.1358,21.8771,21.9828,385346.81422588,0
+MEOH.US,D,20110112,000000,22.0598,22.9611,22.0598,22.892,579391.28293549,0
+MEOH.US,D,20110113,000000,22.9611,23.1042,22.6452,22.6541,218998.09366169,0
+MEOH.US,D,20110114,000000,22.6324,22.7469,22.3668,22.5967,213279.8500612,0
+MEOH.US,D,20110118,000000,22.8199,23.8002,22.7903,23.7399,728486.00115299,0
+MEOH.US,D,20110119,000000,23.7606,24.0025,23.5327,23.5583,534160.93838185,0
+MEOH.US,D,20110120,000000,23.3431,23.3588,22.2118,22.4951,915770.88801211,0
+MEOH.US,D,20110121,000000,22.6629,23.0529,22.3569,22.4734,1024497.5414425,0
+MEOH.US,D,20110124,000000,22.2651,22.7617,22.1506,22.7557,580267.50626842,0
+MEOH.US,D,20110125,000000,22.59,22.6699,22.0963,22.3569,361806.28933097,0
+MEOH.US,D,20110126,000000,22.428,22.9078,22.1812,22.8999,524725.07670983,0
+MEOH.US,D,20110127,000000,22.8535,22.892,21.7834,22.0272,1593003.3955506,0
+MEOH.US,D,20110128,000000,21.9758,22.0005,20.9818,21.0449,2494773.9567598,0
+MEOH.US,D,20110131,000000,20.9324,21.0351,20.4034,20.8089,1426206.9400579,0
+MEOH.US,D,20110201,000000,20.9502,22.1042,20.9502,21.7715,1648935.8204654,0
+MEOH.US,D,20110202,000000,21.6876,21.7547,21.4369,21.6797,547052.05761298,0
+MEOH.US,D,20110203,000000,21.6303,21.8307,21.4733,21.6797,246648.2579343,0
+MEOH.US,D,20110204,000000,21.8901,21.9363,21.5485,21.6639,325098.1030432,0
+MEOH.US,D,20110207,000000,21.6876,21.8386,21.6067,21.7627,498128.40638664,0
+MEOH.US,D,20110208,000000,21.6876,21.9305,21.654,21.7251,182220.01210227,0
+MEOH.US,D,20110209,000000,21.6797,22.2966,21.6234,22.0174,629296.50688972,0
+MEOH.US,D,20110210,000000,21.809,22.0607,21.4853,21.8614,384324.72249994,0
+MEOH.US,D,20110211,000000,21.7468,22.1812,21.731,22.0963,148483.89432182,0
+MEOH.US,D,20110214,000000,21.96,22.3737,21.96,22.2039,277606.79839809,0
+MEOH.US,D,20110215,000000,22.1742,22.3668,22.0174,22.1358,305304.57249342,0
+MEOH.US,D,20110216,000000,22.0756,22.3293,21.7547,21.96,240770.97726645,0
+MEOH.US,D,20110218,000000,22.0518,22.2197,21.8831,22.1358,634703.76718015,0
+MEOH.US,D,20110222,000000,21.7992,22.0518,21.4111,21.5997,334054.82756323,0
+MEOH.US,D,20110223,000000,21.5089,21.8771,21.501,21.7468,459986.86054267,0
+MEOH.US,D,20110224,000000,21.8159,21.9532,21.3914,21.5485,285753.14295702,0
+MEOH.US,D,20110225,000000,21.6935,21.961,21.6629,21.9146,165867.55746229,0
+MEOH.US,D,20110228,000000,22.1062,22.3342,22.0341,22.2157,207041.95031065,0
+MEOH.US,D,20110301,000000,22.2691,22.2691,21.5632,21.6224,1212982.8036191,0
+MEOH.US,D,20110302,000000,21.5475,21.8702,21.5475,21.6224,460664.54078514,0
+MEOH.US,D,20110303,000000,21.7094,22.114,21.6708,22.0282,377712.0220174,0
+MEOH.US,D,20110304,000000,22.122,22.811,22.0192,22.7221,690276.58598728,0
+MEOH.US,D,20110307,000000,22.7617,23.1378,22.5967,22.8771,923498.87391612,0
+MEOH.US,D,20110308,000000,22.811,22.8258,22.2532,22.6352,675324.06273011,0
+MEOH.US,D,20110309,000000,22.7459,22.7843,22.3164,22.3777,854129.3362713,0
+MEOH.US,D,20110310,000000,22.0607,22.0607,21.1645,21.9532,590571.48747377,0
+MEOH.US,D,20110311,000000,21.6876,21.8159,21.4723,21.6708,292401.29756286,0
+MEOH.US,D,20110314,000000,21.507,21.8544,21.4783,21.8159,200472.80775101,0
+MEOH.US,D,20110315,000000,21.041,21.3944,20.657,21.1328,636391.38344913,0
+MEOH.US,D,20110316,000000,21.0252,21.7162,20.9463,21.271,613385.70932854,0
+MEOH.US,D,20110317,000000,21.6037,21.8761,21.4813,21.7814,358854.48032268,0
+MEOH.US,D,20110318,000000,22.0904,22.4447,22.0538,22.2839,304404.03776165,0
+MEOH.US,D,20110321,000000,22.6837,22.8674,22.58,22.6599,294646.0500551,0
+MEOH.US,D,20110322,000000,22.6837,22.8032,22.6284,22.6669,634117.2546833,0
+MEOH.US,D,20110323,000000,22.6837,22.8594,22.58,22.74,169156.68712939,0
+MEOH.US,D,20110324,000000,22.8751,23.205,22.8416,23.1605,400712.63126322,0
+MEOH.US,D,20110325,000000,23.1762,23.3875,23.1042,23.1911,254282.03716783,0
+MEOH.US,D,20110328,000000,23.1042,23.3945,23.1042,23.3441,303702.04612035,0
+MEOH.US,D,20110329,000000,23.3126,23.7024,23.2434,23.661,377148.80794442,0
+MEOH.US,D,20110330,000000,23.7973,24.2879,23.7893,24.1012,423216.88278286,0
+MEOH.US,D,20110331,000000,24.201,24.2404,23.8644,23.9739,293518.60893423,0
+MEOH.US,D,20110401,000000,24.0174,24.4655,23.9729,24.2316,565174.179493,0
+MEOH.US,D,20110404,000000,24.4103,24.6956,24.2879,24.5397,442986.10193382,0
+MEOH.US,D,20110405,000000,24.505,24.6551,24.0667,24.1734,302757.95346567,0
+MEOH.US,D,20110406,000000,24.3106,24.4043,23.8733,24.12,173621.88071503,0
+MEOH.US,D,20110407,000000,24.1269,24.3323,24.0578,24.1961,222707.60793361,0
+MEOH.US,D,20110408,000000,24.3866,24.4655,24.2098,24.3658,213556.39222292,0
+MEOH.US,D,20110411,000000,24.3421,24.5653,24.1861,24.357,353598.15330002,0
+MEOH.US,D,20110412,000000,24.1339,24.2404,23.9729,24.12,431204.19027443,0
+MEOH.US,D,20110413,000000,24.4103,24.5317,24.2316,24.3658,421107.86893412,0
+MEOH.US,D,20110414,000000,24.1102,24.5317,24.042,24.4557,162301.88563346,0
+MEOH.US,D,20110415,000000,24.3421,24.5653,24.2404,24.4902,207919.18661854,0
+MEOH.US,D,20110418,000000,24.4173,24.512,24.042,24.4842,236619.80591573,0
+MEOH.US,D,20110419,000000,24.6077,24.9918,24.6077,24.9236,188760.79136326,0
+MEOH.US,D,20110420,000000,25.1082,25.7795,25.0806,25.7153,500411.65192703,0
+MEOH.US,D,20110421,000000,25.8368,25.8823,25.585,25.7153,196399.63547155,0
+MEOH.US,D,20110425,000000,25.6413,26.0925,25.6413,25.8071,129484.5361339,0
+MEOH.US,D,20110426,000000,25.9385,26.0609,25.6778,25.8161,167199.61952334,0
+MEOH.US,D,20110427,000000,25.7084,25.8229,25.1794,25.7993,351672.48791746,0
+MEOH.US,D,20110428,000000,25.6096,26.7914,25.5465,25.67,766567.78147482,0
+MEOH.US,D,20110429,000000,25.2613,25.4014,24.7301,24.7993,465145.94197,0
+MEOH.US,D,20110502,000000,24.6412,24.8101,24.4103,24.4745,394766.46829868,0
+MEOH.US,D,20110503,000000,24.278,24.4399,23.9147,24.2859,410033.01379078,0
+MEOH.US,D,20110504,000000,24.2573,24.3658,24.0944,24.1586,496948.29056829,0
+MEOH.US,D,20110505,000000,23.7222,24.1921,23.3945,23.5277,436278.18180584,0
+MEOH.US,D,20110506,000000,23.7192,24.05,23.5139,23.6877,383037.23133675,0
+MEOH.US,D,20110509,000000,23.6235,24.3945,23.584,24.2573,190366.35666119,0
+MEOH.US,D,20110510,000000,24.3026,24.426,24.12,24.2879,170914.19867003,0
+MEOH.US,D,20110511,000000,24.2138,24.2543,23.7982,23.8594,799217.9901074,0
+MEOH.US,D,20110512,000000,23.7973,24.0825,23.3046,23.7805,261939.11482523,0
+MEOH.US,D,20110513,000000,23.8111,23.8111,23.196,23.2681,133636.72045958,0
+MEOH.US,D,20110516,000000,23.2118,23.6314,23.1832,23.2187,170330.72509803,0
+MEOH.US,D,20110517,000000,23.0597,23.2187,22.6837,23.1762,257897.34476926,0
+MEOH.US,D,20110518,000000,23.3381,23.6372,23.1122,23.5751,278469.85305666,0
+MEOH.US,D,20110519,000000,23.5929,23.8338,23.4912,23.6669,191709.5614467,0
+MEOH.US,D,20110520,000000,23.1951,23.6541,22.9098,23.4852,269790.68367331,0
+MEOH.US,D,20110523,000000,23.122,23.5514,22.6352,22.8751,244041.87338443,0
+MEOH.US,D,20110524,000000,23.3945,23.8565,23.1456,23.5683,289913.43108229,0
+MEOH.US,D,20110525,000000,23.4181,23.6532,23.4181,23.5188,319508.50726155,0
+MEOH.US,D,20110526,000000,23.436,23.8821,23.3806,23.6372,245034.58883676,0
+MEOH.US,D,20110527,000000,23.7054,23.9383,23.6739,23.7666,275149.32116607,0
+MEOH.US,D,20110531,000000,24.1901,24.6738,24.1832,24.4952,554866.14638786,0
+MEOH.US,D,20110601,000000,24.3185,24.5257,24.0342,24.1861,476975.46345211,0
+MEOH.US,D,20110602,000000,24.1654,24.3866,24.0747,24.3254,344869.34814405,0
+MEOH.US,D,20110603,000000,23.9966,24.1774,23.8061,23.8762,398906.49692493,0
+MEOH.US,D,20110606,000000,23.8594,23.898,22.9937,23.3875,346218.63077927,0
+MEOH.US,D,20110607,000000,23.5435,23.6382,23.3381,23.5435,362309.7378818,0
+MEOH.US,D,20110608,000000,23.204,23.4685,22.735,22.7923,285263.8760555,0
+MEOH.US,D,20110609,000000,22.735,22.9878,22.574,22.9196,290489.81382962,0
+MEOH.US,D,20110610,000000,22.9423,22.9423,22.3628,22.3925,335601.64031396,0
+MEOH.US,D,20110613,000000,22.4399,22.4477,21.8683,22.0766,230197.54472403,0
+MEOH.US,D,20110614,000000,22.4013,23.6382,22.4013,23.204,459054.92358741,0
+MEOH.US,D,20110615,000000,23.0805,23.1112,22.59,22.7419,219198.66270205,0
+MEOH.US,D,20110616,000000,22.576,22.7449,21.8169,22.2227,250623.17164347,0
+MEOH.US,D,20110617,000000,22.6117,22.6117,22.0015,22.1378,186263.80810814,0
+MEOH.US,D,20110620,000000,22.0015,22.2769,21.8978,22.1595,210576.21991599,0
+MEOH.US,D,20110621,000000,22.3925,23.1951,22.2927,23.051,195115.18323322,0
+MEOH.US,D,20110622,000000,22.9878,23.2592,22.9808,23.0805,196721.76150609,0
+MEOH.US,D,20110623,000000,22.8811,22.9098,22.1762,22.4477,313350.63253215,0
+MEOH.US,D,20110624,000000,22.3471,22.7192,22.2315,22.3086,233743.97002879,0
+MEOH.US,D,20110627,000000,22.2315,22.966,22.122,22.8002,201562.76879869,0
+MEOH.US,D,20110628,000000,22.8811,23.3806,22.8732,23.3521,551626.65249338,0
+MEOH.US,D,20110629,000000,23.6541,24.432,23.5435,24.1062,382493.26378786,0
+MEOH.US,D,20110630,000000,24.2404,24.5031,24.0984,24.2316,188900.58190655,0
+MEOH.US,D,20110701,000000,24.2543,24.6719,24.1991,24.6077,127093.91524867,0
+MEOH.US,D,20110705,000000,24.5317,24.9088,24.5317,24.7094,229867.3148899,0
+MEOH.US,D,20110706,000000,24.6422,24.9433,24.5554,24.6897,150114.78399353,0
+MEOH.US,D,20110707,000000,25.049,25.0974,24.7094,24.8408,120602.77176029,0
+MEOH.US,D,20110708,000000,24.6482,24.7519,24.1774,24.6956,166144.09962402,0
+MEOH.US,D,20110711,000000,24.2918,24.424,24.0627,24.1239,142621.80827824,0
+MEOH.US,D,20110712,000000,23.9443,24.2454,23.7982,24.0371,112021.86094723,0
+MEOH.US,D,20110713,000000,24.1851,24.4399,23.8841,23.9522,245710.24312934,0
+MEOH.US,D,20110714,000000,24.0984,24.1329,23.5603,23.6156,161601.91994207,0
+MEOH.US,D,20110715,000000,23.6324,23.8762,23.5692,23.8594,414772.72358824,0
+MEOH.US,D,20110718,000000,23.6817,23.7054,23.0342,23.2513,274615.48336669,0
+MEOH.US,D,20110719,000000,23.4852,23.7164,23.4852,23.5623,122589.21563993,0
+MEOH.US,D,20110720,000000,23.4685,24.054,23.4103,23.898,306181.8088013,0
+MEOH.US,D,20110721,000000,23.9443,24.8171,23.898,24.6551,303983.65315683,0
+MEOH.US,D,20110722,000000,24.6482,24.7666,24.4824,24.5801,180036.03810711,0
+MEOH.US,D,20110725,000000,24.4399,24.4635,23.9898,23.9966,356060.6954068,0
+MEOH.US,D,20110726,000000,24.0085,24.0184,23.4922,23.5149,316974.04393322,0
+MEOH.US,D,20110727,000000,23.3728,23.436,22.5475,22.8644,281540.18013427,0
+MEOH.US,D,20110728,000000,22.811,23.6847,22.5494,22.9858,418978.59558634,0
+MEOH.US,D,20110729,000000,23.4695,23.4695,22.7291,22.8841,389150.53516827,0
+MEOH.US,D,20110801,000000,23.1951,23.3283,22.5069,22.7104,208604.97066062,0
+MEOH.US,D,20110802,000000,22.585,22.8683,22.0884,22.0884,306882.78746765,0
+MEOH.US,D,20110803,000000,22.1299,22.2769,21.4961,21.9532,336283.37245624,0
+MEOH.US,D,20110804,000000,21.5919,21.7034,20.1003,20.1515,517010.25948018,0
+MEOH.US,D,20110805,000000,20.3697,20.4833,18.9491,19.73,932723.0238233,0
+MEOH.US,D,20110808,000000,18.802,19.0212,17.4841,18.0952,948623.69163496,0
+MEOH.US,D,20110809,000000,18.2235,19.0498,18.115,19.0034,562286.18790664,0
+MEOH.US,D,20110810,000000,18.649,18.8958,18.3805,18.4862,1387252.9883029,0
+MEOH.US,D,20110811,000000,18.7122,19.2827,18.3805,19.0034,1366863.8284818,0
+MEOH.US,D,20110812,000000,19.4111,20.3469,19.2443,19.654,323476.33014606,0
+MEOH.US,D,20110815,000000,19.8998,20.0213,19.6767,19.9926,100244.00118764,0
+MEOH.US,D,20110816,000000,19.7656,19.8939,19.3716,19.4427,143687.45792708,0
+MEOH.US,D,20110817,000000,19.5967,20.0548,19.498,19.7656,248987.21709701,0
+MEOH.US,D,20110818,000000,19.2591,19.3509,18.5711,18.7319,239235.30724016,0
+MEOH.US,D,20110819,000000,18.4387,18.8179,18.1456,18.2157,222384.46892412,0
+MEOH.US,D,20110822,000000,18.7477,18.7941,18.1456,18.2157,180349.04736709,0
+MEOH.US,D,20110823,000000,18.3884,18.4526,18.115,18.3884,312959.62420093,0
+MEOH.US,D,20110824,000000,18.4526,18.643,17.8662,18.3973,330046.48568065,0
+MEOH.US,D,20110825,000000,18.5789,18.7694,18.1376,18.2235,330418.2474878,0
+MEOH.US,D,20110826,000000,18.0874,18.5818,17.3143,18.5582,478523.2891778,0
+MEOH.US,D,20110829,000000,18.88,19.5898,18.6885,19.498,296824.9591755,0
+MEOH.US,D,20110830,000000,19.4723,19.9521,19.2532,19.7971,337513.1240472,0
+MEOH.US,D,20110831,000000,19.886,20.2829,19.7577,20.0953,295308.53567329,0
+MEOH.US,D,20110901,000000,19.9669,20.2335,19.7971,19.886,470748.70642604,0
+MEOH.US,D,20110902,000000,19.3716,19.5415,19.0568,19.2808,162171.21186474,0
+MEOH.US,D,20110906,000000,18.5651,18.9481,18.4467,18.8149,303489.32138057,0
+MEOH.US,D,20110907,000000,19.3736,19.4743,19.1663,19.3599,170641.7084081,0
+MEOH.US,D,20110908,000000,19.2206,19.3984,18.8307,18.8869,143870.80639328,0
+MEOH.US,D,20110909,000000,18.654,18.654,17.7211,17.9214,285702.49420945,0
+MEOH.US,D,20110912,000000,17.6125,17.7754,17.2748,17.5296,630010.65423043,0
+MEOH.US,D,20110913,000000,17.5156,18.1456,17.4634,18.1091,500952.58055105,0
+MEOH.US,D,20110914,000000,18.2403,18.5968,17.7665,18.272,305334.96174196,0
+MEOH.US,D,20110915,000000,18.8149,18.9383,18.4338,18.7912,269373.33799335,0
+MEOH.US,D,20110916,000000,18.9788,18.9788,18.7684,18.9304,183263.37630218,0
+MEOH.US,D,20110919,000000,18.5196,18.7981,18.1456,18.4812,167414.37021304,0
+MEOH.US,D,20110920,000000,18.5582,18.6915,18.0646,18.0725,234447.98761999,0
+MEOH.US,D,20110921,000000,17.9826,17.9985,17.1693,17.2136,388714.95593918,0
+MEOH.US,D,20110922,000000,16.333,16.6776,15.5661,16.5769,782873.63926704,0
+MEOH.US,D,20110923,000000,16.4614,16.5522,16.0921,16.3035,451555.87002241,0
+MEOH.US,D,20110926,000000,16.2788,16.3795,15.9175,16.2946,368789.73864572,0
+MEOH.US,D,20110927,000000,16.6993,17.8129,16.5848,17.112,452047.16287383,0
+MEOH.US,D,20110928,000000,17.2058,17.5374,16.4614,16.4999,440797.06306391,0
+MEOH.US,D,20110929,000000,16.7535,16.9461,16.3972,16.8722,325267.26986008,0
+MEOH.US,D,20110930,000000,16.5443,16.796,16.182,16.2057,358327.73334797,0
+MEOH.US,D,20111003,000000,16.1929,16.5997,15.8533,15.9481,677189.96259053,0
+MEOH.US,D,20111004,000000,15.6194,16.1475,15.1662,16.1317,676621.68364281,0
+MEOH.US,D,20111005,000000,16.0764,17.0814,16.0764,16.9461,370009.36048717,0
+MEOH.US,D,20111006,000000,16.9314,18.342,16.9314,17.9136,606477.22016019,0
+MEOH.US,D,20111007,000000,18.1683,18.2967,17.3666,17.4871,207839.16159738,0
+MEOH.US,D,20111010,000000,17.9609,18.42,17.8346,18.194,108868.46992362,0
+MEOH.US,D,20111011,000000,17.9373,18.4052,17.7665,18.3164,424054.61306766,0
+MEOH.US,D,20111012,000000,18.6865,19.4131,18.6777,19.0804,391066.07080132,0
+MEOH.US,D,20111013,000000,19.0953,19.0953,18.3982,18.7082,367124.40782567,0
+MEOH.US,D,20111014,000000,18.9224,19.189,18.7587,19.1496,208753.87797848,0
+MEOH.US,D,20111017,000000,18.9788,18.9866,18.3164,18.4812,201059.32024786,0
+MEOH.US,D,20111018,000000,18.4881,19.2058,18.0379,19.0953,212568.74164534,0
+MEOH.US,D,20111019,000000,19.2058,19.578,18.8791,18.9956,603082.74109815,0
+MEOH.US,D,20111020,000000,18.9224,19.2128,18.3084,19.1496,397441.73514524,0
+MEOH.US,D,20111021,000000,19.5178,19.8109,19.1574,19.4842,329594.69885233,0
+MEOH.US,D,20111024,000000,19.4447,19.8751,19.3439,19.8336,388574.15242095,0
+MEOH.US,D,20111025,000000,19.7507,19.7734,19.0063,19.0665,239302.16358696,0
+MEOH.US,D,20111026,000000,19.267,19.267,18.5119,18.9719,581801.15034481,0
+MEOH.US,D,20111027,000000,19.2996,21.2177,18.9719,20.7744,844381.47831426,0
+MEOH.US,D,20111028,000000,20.5592,21.0478,20.4339,20.6826,408484.17509013,0
+MEOH.US,D,20111031,000000,20.4743,20.5079,20.0835,20.0993,270479.50664024,0
+MEOH.US,D,20111101,000000,19.189,19.4447,18.7912,18.8791,725840.11058001,0
+MEOH.US,D,20111102,000000,19.0705,19.6628,18.9719,19.5415,643871.19049004,0
+MEOH.US,D,20111103,000000,19.8603,20.0331,19.3282,19.8781,667168.60139662,0
+MEOH.US,D,20111104,000000,19.804,19.804,19.1949,19.3716,311580.96529211,0
+MEOH.US,D,20111107,000000,19.3904,19.5178,18.9866,19.276,203275.70944146,0
+MEOH.US,D,20111108,000000,19.3599,19.422,19.0439,19.2374,564777.09331207,0
+MEOH.US,D,20111109,000000,18.655,18.8515,18.1347,18.2552,841827.76846185,0
+MEOH.US,D,20111110,000000,18.5286,18.6392,17.9777,18.3904,233556.56966279,0
+MEOH.US,D,20111111,000000,18.646,18.7981,18.5741,18.7359,127272.19884012,0
+MEOH.US,D,20111114,000000,18.4624,18.646,17.4544,18.342,1263926.3268985,0
+MEOH.US,D,20111115,000000,17.9047,18.7359,17.9047,18.5196,718174.92912299,0
+MEOH.US,D,20111116,000000,18.264,18.7587,18.1683,18.4812,691751.47751648,0
+MEOH.US,D,20111117,000000,18.5286,18.8405,18.0646,18.1544,1105361.3058606,0
+MEOH.US,D,20111118,000000,18.1091,18.7231,18.1091,18.272,1097305.1160723,0
+MEOH.US,D,20111121,000000,18.0143,18.2088,17.7517,18.0646,392748.62219553,0
+MEOH.US,D,20111122,000000,18.0222,18.3084,17.9826,18.0222,291578.76190235,0
+MEOH.US,D,20111123,000000,17.5948,17.7754,17.2748,17.3143,198711.24431058,0
+MEOH.US,D,20111125,000000,17.187,17.3282,17.1258,17.1426,86195.051587084,0
+MEOH.US,D,20111128,000000,17.8267,17.9609,17.4249,17.6125,236186.25263655,0
+MEOH.US,D,20111129,000000,17.6727,18.0143,17.5156,17.8889,331209.38092481,0
+MEOH.US,D,20111130,000000,18.5818,19.0963,18.4614,19.0212,278072.76687571,0
+MEOH.US,D,20111201,000000,18.8869,19.3647,18.8869,19.189,198530.93476924,0
+MEOH.US,D,20111202,000000,19.266,19.6441,18.81,18.8682,170785.5508512,0
+MEOH.US,D,20111205,000000,19.117,19.4743,18.7359,18.8237,268182.07945053,0
+MEOH.US,D,20111206,000000,18.7764,19.0508,18.5898,18.7241,322501.84824283,0
+MEOH.US,D,20111207,000000,18.5741,18.655,18.426,18.4624,407339.51339508,0
+MEOH.US,D,20111208,000000,18.4052,18.5286,17.6727,17.7152,387470.00972395,0
+MEOH.US,D,20111209,000000,17.7547,18.1653,17.5109,18.0685,378339.05351229,0
+MEOH.US,D,20111212,000000,17.8197,17.9639,17.3578,17.5216,286972.76479846,0
+MEOH.US,D,20111213,000000,17.6658,17.9234,17.4457,17.4959,292494.49125839,0
+MEOH.US,D,20111214,000000,17.4544,17.5029,17.0656,17.1091,550567.08069424,0
+MEOH.US,D,20111215,000000,17.2038,17.5216,17.2038,17.4249,241343.30811397,0
+MEOH.US,D,20111216,000000,17.6303,17.6303,17.0941,17.3134,357669.29962957,0
+MEOH.US,D,20111219,000000,17.3134,17.416,16.9827,17.1179,418483.25083512,0
+MEOH.US,D,20111220,000000,17.4072,18.0508,17.4072,17.7547,365968.60340615,0
+MEOH.US,D,20111221,000000,17.6895,17.7685,17.2412,17.5029,323650.56183769,0
+MEOH.US,D,20111222,000000,17.6303,17.7368,17.4072,17.645,419874.06544335,0
+MEOH.US,D,20111223,000000,17.7299,18.1258,17.6816,17.8672,174549.7657705,0
+MEOH.US,D,20111227,000000,17.8287,17.9946,17.6579,17.7685,135420.56934893,0
+MEOH.US,D,20111228,000000,17.7685,17.8602,17.1179,17.187,263502.1351752,0
+MEOH.US,D,20111229,000000,17.1426,17.4634,17.1091,17.26,557931.40859071,0
+MEOH.US,D,20111230,000000,17.3134,17.9491,17.2412,17.8839,251682.74344261,0
+MEOH.US,D,20120103,000000,18.4467,18.7458,18.3559,18.4556,427321.45728583,0
+MEOH.US,D,20120104,000000,18.4111,18.7182,18.34,18.655,368562.83225661,0
+MEOH.US,D,20120105,000000,18.3815,18.6796,18.2058,18.3479,288239.99646263,0
+MEOH.US,D,20120106,000000,18.2462,18.3638,18.2058,18.262,159967.99134551,0
+MEOH.US,D,20120109,000000,18.2947,18.4881,18.1593,18.4624,378833.38528856,0
+MEOH.US,D,20120110,000000,18.801,19.266,18.7941,19.115,571266.21085055,0
+MEOH.US,D,20120111,000000,19.115,19.1949,18.9826,19.1219,256125.65157932,0
+MEOH.US,D,20120112,000000,19.1851,20.111,19.1851,20.0578,657334.64056871,0
+MEOH.US,D,20120113,000000,19.8356,20.041,19.6875,19.7882,694369.00479082,0
+MEOH.US,D,20120117,000000,20.5325,21.0498,20.4674,20.7744,645121.20158003,0
+MEOH.US,D,20120118,000000,20.8871,21.7656,20.8871,21.586,1362686.3197823,0
+MEOH.US,D,20120119,000000,21.7656,22.1872,21.504,21.9532,1082850.9764912,0
+MEOH.US,D,20120120,000000,21.9532,22.0341,21.5919,21.733,323198.77500938,0
+MEOH.US,D,20120123,000000,21.8356,21.9443,21.4526,21.4753,304249.05259408,0
+MEOH.US,D,20120124,000000,21.1457,21.6215,21.1457,21.4961,335051.59491537,0
+MEOH.US,D,20120125,000000,21.6462,21.8584,21.2789,21.6876,456170.98390086,0
+MEOH.US,D,20120126,000000,22.1003,22.3313,21.504,21.578,495622.30635694,0
+MEOH.US,D,20120127,000000,21.5455,22.0834,21.3825,21.6797,554259.37439198,0
+MEOH.US,D,20120130,000000,21.3499,21.7488,21.2484,21.7182,561984.32137114,0
+MEOH.US,D,20120131,000000,21.737,21.7893,21.1555,21.3046,292006.23733182,0
+MEOH.US,D,20120201,000000,21.4901,22.0015,21.3825,21.9838,489039.99512294,0
+MEOH.US,D,20120202,000000,22.0015,22.4004,22.0015,22.2661,429615.84555067,0
+MEOH.US,D,20120203,000000,22.4093,22.9266,22.3056,22.7775,379951.70963487,0
+MEOH.US,D,20120206,000000,22.6205,23.3096,22.4941,23.2306,517272.61999258,0
+MEOH.US,D,20120207,000000,23.1329,23.3381,22.9286,23.2503,501326.36830811,0
+MEOH.US,D,20120208,000000,23.2849,23.3293,22.9098,23.1802,305656.07480154,0
+MEOH.US,D,20120209,000000,23.2177,23.3964,23.0687,23.3381,266374.93213729,0
+MEOH.US,D,20120210,000000,22.9483,23.4842,22.7686,23.3411,481028.37623254,0
+MEOH.US,D,20120213,000000,23.4399,23.586,23.1842,23.5139,368077.61725491,0
+MEOH.US,D,20120214,000000,23.4842,23.5435,23.2996,23.426,385306.29522782,0
+MEOH.US,D,20120215,000000,23.5267,23.5692,23.1378,23.3846,465541.00220104,0
+MEOH.US,D,20120216,000000,23.3786,23.7696,23.2374,23.5949,347054.33511416,0
+MEOH.US,D,20120217,000000,23.6561,23.7479,23.5139,23.6984,232715.80045314,0
+MEOH.US,D,20120221,000000,23.8733,24.3204,23.7164,24.0025,353424.93458333,0
+MEOH.US,D,20120222,000000,23.9206,24.0924,23.6561,23.6847,261709.16951128,0
+MEOH.US,D,20120223,000000,23.6561,23.9286,23.5198,23.7953,132980.31269109,0
+MEOH.US,D,20120224,000000,23.8733,24.3916,23.8733,24.3777,254772.31704429,0
+MEOH.US,D,20120227,000000,24.1249,24.4804,23.9206,24.3906,302505.72270278,0
+MEOH.US,D,20120228,000000,24.3688,24.587,24.2819,24.4942,311288.21553116,0
+MEOH.US,D,20120229,000000,24.6245,24.7766,24.3945,24.5613,374015.67641985,0
+MEOH.US,D,20120301,000000,24.6077,25.0401,24.6077,24.8358,446233.69962791,0
+MEOH.US,D,20120302,000000,24.8485,24.9097,24.5574,24.7726,259165.58940839,0
+MEOH.US,D,20120305,000000,24.6965,24.7361,24.3994,24.6492,445961.209366,0
+MEOH.US,D,20120306,000000,24.2978,24.3204,23.0105,23.202,745461.43538806,0
+MEOH.US,D,20120307,000000,23.3126,23.8318,23.2889,23.7943,267996.70503443,0
+MEOH.US,D,20120308,000000,24.1082,24.8171,23.9739,24.6937,430637.93727661,0
+MEOH.US,D,20120309,000000,24.7569,24.8733,24.4735,24.6452,422690.13580816,0
+MEOH.US,D,20120312,000000,24.5406,25.2336,24.4832,25.0144,563446.04422597,0
+MEOH.US,D,20120313,000000,25.055,25.7559,25.055,25.5574,767246.47469224,0
+MEOH.US,D,20120314,000000,25.5899,26.0224,25.4568,25.5504,736001.26231721,0
+MEOH.US,D,20120315,000000,25.5644,25.7726,25.4952,25.6621,465365.75753444,0
+MEOH.US,D,20120316,000000,25.6482,26.2129,25.5899,25.67,508134.57295627,0
+MEOH.US,D,20120319,000000,25.7933,27.0776,25.6482,26.5287,1072691.8507039,0
+MEOH.US,D,20120320,000000,26.204,26.3718,25.7489,25.9522,332599.1825581,0
+MEOH.US,D,20120321,000000,25.9058,26.1033,25.8101,25.8723,221396.81834654,0
+MEOH.US,D,20120322,000000,25.6068,25.6166,25.1804,25.5644,339649.48821964,0
+MEOH.US,D,20120323,000000,25.5979,25.7153,25.2603,25.3125,433121.75185737,0
+MEOH.US,D,20120326,000000,25.4182,25.7243,25.3837,25.6246,521469.37521612,0
+MEOH.US,D,20120327,000000,25.6314,25.8644,25.3372,25.4182,285264.88903045,0
+MEOH.US,D,20120328,000000,25.4182,25.4952,24.6985,25.055,323255.50160666,0
+MEOH.US,D,20120329,000000,24.9177,25.1881,24.6985,25.0717,379867.63271391,0
+MEOH.US,D,20120330,000000,25.2188,25.6413,25.1309,25.5504,428959.43778219,0
+MEOH.US,D,20120402,000000,25.6621,26.2276,25.4399,26.0717,554596.6950508,0
+MEOH.US,D,20120403,000000,26.1033,26.1092,25.5821,25.898,385061.15528959,0
+MEOH.US,D,20120404,000000,25.5427,25.5504,24.8238,25.055,363634.7091182,0
+MEOH.US,D,20120405,000000,24.9592,25.2266,24.7252,24.8171,794704.1737241,0
+MEOH.US,D,20120409,000000,24.4547,24.5327,24.0993,24.3826,270868.48902158,0
+MEOH.US,D,20120410,000000,24.2583,24.2829,23.5998,23.6541,507217.83062529,0
+MEOH.US,D,20120411,000000,23.8258,24.1082,23.6827,23.9354,624987.3114466,0
+MEOH.US,D,20120412,000000,24.1172,25.5979,24.1172,25.4103,686573.14956508,0
+MEOH.US,D,20120413,000000,25.282,25.4715,24.9592,25.0075,1013755.9550582,0
+MEOH.US,D,20120416,000000,25.1082,25.6068,24.8812,25.3767,495398.4388927,0
+MEOH.US,D,20120417,000000,25.7321,26.204,25.6838,25.74,328548.29572757,0
+MEOH.US,D,20120418,000000,25.6778,25.8723,25.2603,25.5644,329034.52370423,0
+MEOH.US,D,20120419,000000,25.5899,25.8191,25.3531,25.4715,310431.23872231,0
+MEOH.US,D,20120420,000000,24.9898,25.3916,24.2178,24.8733,810552.16683828,0
+MEOH.US,D,20120423,000000,24.431,24.8733,24.1792,24.8565,433144.0373063,0
+MEOH.US,D,20120424,000000,24.896,25.2889,24.6116,24.7489,260193.75898403,0
+MEOH.US,D,20120425,000000,25.0875,25.5574,24.896,25.4399,510942.53952147,0
+MEOH.US,D,20120426,000000,25.6068,27.0549,25.2266,26.8121,1410795.5391477,0
+MEOH.US,D,20120427,000000,27.1734,27.9632,26.9582,27.8605,767190.76106991,0
+MEOH.US,D,20120430,000000,27.8832,27.9869,27.4113,27.7016,779530.82192751,0
+MEOH.US,D,20120501,000000,27.82,27.9069,27.6196,27.7341,614980.13190199,0
+MEOH.US,D,20120502,000000,27.365,27.828,27.365,27.7243,447652.87753478,0
+MEOH.US,D,20120503,000000,27.893,27.893,27.2495,27.519,422609.09781204,0
+MEOH.US,D,20120504,000000,27.1645,27.355,26.8298,26.8575,776352.10653011,0
+MEOH.US,D,20120507,000000,26.7973,26.7973,25.8644,26.1319,1085025.8337118,0
+MEOH.US,D,20120508,000000,25.8723,25.9582,24.6679,24.8812,1036860.900724,0
+MEOH.US,D,20120509,000000,24.4922,24.7913,24.1181,24.4675,767644.57384813,0
+MEOH.US,D,20120510,000000,24.8141,25.053,24.5791,24.9019,711124.62346145,0
+MEOH.US,D,20120511,000000,24.6295,25.1082,24.5484,24.6937,586145.79991123,0
+MEOH.US,D,20120514,000000,24.3284,24.5267,24.1249,24.1792,684572.52403612,0
+MEOH.US,D,20120515,000000,24.1172,24.2493,23.4448,23.4971,452525.28705088,0
+MEOH.US,D,20120516,000000,23.5129,23.9117,22.5158,22.6205,814021.60604673,0
+MEOH.US,D,20120517,000000,22.6906,22.6906,21.8219,21.9098,529910.49548589,0
+MEOH.US,D,20120518,000000,22.0391,22.1299,21.7992,22.0075,627397.1788559,0
+MEOH.US,D,20120521,000000,22.046,22.7221,21.8317,22.6906,275495.75859942,0
+MEOH.US,D,20120522,000000,22.7054,23.0529,22.0518,22.2334,628324.05093641,0
+MEOH.US,D,20120523,000000,21.8929,22.7054,21.7074,22.6067,501569.48229644,0
+MEOH.US,D,20120524,000000,22.7696,22.9344,22.4181,22.8634,309131.59185969,0
+MEOH.US,D,20120525,000000,22.8051,22.8969,22.505,22.6649,281458.1291632,0
+MEOH.US,D,20120529,000000,22.7547,23.2247,22.6827,22.7153,400836.21420728,0
+MEOH.US,D,20120530,000000,22.3895,22.3895,21.737,21.7617,578908.09388369,0
+MEOH.US,D,20120531,000000,21.9749,22.4556,21.7142,22.0391,612447.69452357,0
+MEOH.US,D,20120601,000000,21.6254,21.6501,21.041,21.1615,647348.7334981,0
+MEOH.US,D,20120604,000000,21.1702,21.8851,20.9393,21.4723,765395.76945608,0
+MEOH.US,D,20120605,000000,21.4141,21.8109,21.4053,21.5652,369718.63667613,0
+MEOH.US,D,20120606,000000,21.9206,23.1279,21.9038,23.0697,707134.515128,0
+MEOH.US,D,20120607,000000,23.4765,24.1339,23.048,23.2444,770119.27165432,0
+MEOH.US,D,20120608,000000,23.0549,23.3856,22.6205,23.1664,447370.25752336,0
+MEOH.US,D,20120611,000000,23.3698,23.58,22.59,22.6127,382197.47510207,0
+MEOH.US,D,20120612,000000,22.6896,23.4409,22.5977,23.4093,797904.16159547,0
+MEOH.US,D,20120613,000000,23.2789,23.4003,22.6343,22.8554,617808.35796623,0
+MEOH.US,D,20120614,000000,22.6738,22.9353,22.2039,22.3658,515206.15109179,0
+MEOH.US,D,20120615,000000,22.5238,23.0045,22.3816,22.9353,482017.03978508,0
+MEOH.US,D,20120618,000000,22.6343,22.9888,22.6127,22.8644,395794.63787432,0
+MEOH.US,D,20120619,000000,23.0627,24.0292,23.0213,23.7134,408901.5207701,0
+MEOH.US,D,20120620,000000,23.6422,23.888,23.2287,23.3698,286119.83988941,0
+MEOH.US,D,20120621,000000,23.2789,23.3698,22.2297,22.2849,445147.79048005,0
+MEOH.US,D,20120622,000000,22.4053,22.9206,22.3016,22.8644,324388.00760229,0
+MEOH.US,D,20120625,000000,22.5317,22.6392,21.4773,21.4981,431434.13558839,0
+MEOH.US,D,20120626,000000,21.0815,21.1683,20.265,20.6452,1824240.2525748,0
+MEOH.US,D,20120627,000000,20.8672,22.0627,20.8209,21.6254,1192814.4723373,0
+MEOH.US,D,20120628,000000,21.3668,21.589,21.0015,21.4646,398054.58499082,0
+MEOH.US,D,20120629,000000,22.119,22.4379,21.8949,22.0716,335789.04067997,0
+MEOH.US,D,20120702,000000,21.8881,22.048,21.5928,22.0302,173844.73520434,0
+MEOH.US,D,20120703,000000,22.2701,22.7607,22.2297,22.6205,205894.24969076,0
+MEOH.US,D,20120705,000000,22.429,23.0045,22.3875,22.7843,223188.7710355,0
+MEOH.US,D,20120706,000000,22.4616,22.6817,22.3352,22.3816,186312.4309058,0
+MEOH.US,D,20120709,000000,22.3501,22.6817,22.2937,22.6343,332926.37346739,0
+MEOH.US,D,20120710,000000,22.8051,22.9038,21.8949,22.0627,304132.56047468,0
+MEOH.US,D,20120711,000000,22.1565,22.2039,21.7627,22.119,210344.24865212,0
+MEOH.US,D,20120712,000000,21.738,21.9126,21.5652,21.8654,250964.54420209,0
+MEOH.US,D,20120713,000000,21.969,22.583,21.8881,22.4053,183572.33366235,0
+MEOH.US,D,20120716,000000,22.3559,22.6482,22.0854,22.4379,276113.67331977,0
+MEOH.US,D,20120717,000000,22.4862,22.6482,22.1655,22.5238,145312.26974908,0
+MEOH.US,D,20120718,000000,22.5317,23.1102,22.4783,22.8554,247159.81028474,0
+MEOH.US,D,20120719,000000,22.9286,23.7992,22.9286,23.66,438241.32726159,0
+MEOH.US,D,20120720,000000,23.5701,23.5978,22.969,23.2533,210540.76579269,0
+MEOH.US,D,20120723,000000,22.6265,22.7982,22.0302,22.2227,350247.23216089,0
+MEOH.US,D,20120724,000000,22.3559,23.1822,22.2297,22.5138,412813.63003229,0
+MEOH.US,D,20120725,000000,22.7143,22.9353,22.4783,22.7221,178694.8592715,0
+MEOH.US,D,20120726,000000,23.0213,23.048,20.8109,22.3727,734336.94447211,0
+MEOH.US,D,20120727,000000,22.3431,22.4783,21.8169,22.1092,725339.70095403,0
+MEOH.US,D,20120730,000000,22.043,22.3964,21.4319,21.581,932772.65959592,0
+MEOH.US,D,20120731,000000,21.4911,21.9206,21.4546,21.8564,804717.43111839,0
+MEOH.US,D,20120801,000000,22.043,22.0795,21.192,21.2631,550396.90090241,0
+MEOH.US,D,20120802,000000,21.0321,21.0478,20.5089,20.9206,514269.14926178,0
+MEOH.US,D,20120803,000000,21.1842,22.2227,21.0478,21.7162,502570.3015484,0
+MEOH.US,D,20120806,000000,21.7844,22.574,21.7074,22.3875,459305.1284004,0
+MEOH.US,D,20120807,000000,22.4616,22.9838,22.0627,22.9107,500737.82986136,0
+MEOH.US,D,20120808,000000,22.8821,23.2364,22.7459,22.8732,280367.15514058,0
+MEOH.US,D,20120809,000000,22.8732,23.1595,22.6265,22.9107,209546.02439045,0
+MEOH.US,D,20120810,000000,22.6817,23.196,22.4931,22.813,281942.33118996,0
+MEOH.US,D,20120813,000000,22.813,22.813,22.2701,22.3559,171744.83813014,0
+MEOH.US,D,20120814,000000,22.4536,22.4536,22.1565,22.2849,187195.7450634,0
+MEOH.US,D,20120815,000000,22.2039,22.7311,22.1496,22.7221,170811.88819993,0
+MEOH.US,D,20120816,000000,22.6817,23.1664,22.583,23.118,172504.56934367,0
+MEOH.US,D,20120817,000000,23.1901,23.2533,22.9286,23.2364,224628.2084414,0
+MEOH.US,D,20120820,000000,23.1279,23.2444,22.7607,23.1753,245608.94563419,0
+MEOH.US,D,20120821,000000,23.2287,23.5554,23.1279,23.2622,299652.17226477,0
+MEOH.US,D,20120822,000000,23.1753,23.6353,22.9443,23.4852,465561.26170007,0
+MEOH.US,D,20120823,000000,23.427,23.5297,23.0934,23.2287,271891.59372245,0
+MEOH.US,D,20120824,000000,23.118,23.2364,22.9523,23.1822,248053.25419185,0
+MEOH.US,D,20120827,000000,23.4003,23.4003,22.8219,23.118,211923.47660131,0
+MEOH.US,D,20120828,000000,23.2287,23.6295,23.1102,23.4093,343892.84029093,0
+MEOH.US,D,20120829,000000,23.4685,23.4685,23.1428,23.2701,274866.70115464,0
+MEOH.US,D,20120830,000000,23.0125,23.2287,22.9888,23.0776,354736.73714536,0
+MEOH.US,D,20120831,000000,23.2869,23.6512,22.9601,23.6353,654435.50625789,0
+MEOH.US,D,20120904,000000,23.5159,23.7459,22.5653,22.7044,289218.53026566,0
+MEOH.US,D,20120905,000000,22.7696,23.1003,22.4685,22.813,213801.53216116,0
+MEOH.US,D,20120906,000000,23.039,23.5633,22.9286,23.3698,250326.36998272,0
+MEOH.US,D,20120907,000000,23.4765,23.7843,23.4003,23.7134,329946.20116045,0
+MEOH.US,D,20120910,000000,23.5297,23.8801,23.509,23.6027,242534.56665678,0
+MEOH.US,D,20120911,000000,23.4409,23.7202,23.196,23.3698,338735.78481351,0
+MEOH.US,D,20120912,000000,23.4458,23.7726,23.0953,23.2316,318580.62220608,0
+MEOH.US,D,20120913,000000,23.2148,23.5188,22.6817,23.1378,529343.22951313,0
+MEOH.US,D,20120914,000000,23.2069,23.4547,23.0717,23.422,637291.91818089,0
+MEOH.US,D,20120917,000000,23.3194,23.8229,23.3194,23.3905,400095.72951783,0
+MEOH.US,D,20120918,000000,23.2829,23.3905,22.3628,22.4132,458905.00329462,0
+MEOH.US,D,20120919,000000,22.3865,22.6817,22.1703,22.4419,534793.0347515,0
+MEOH.US,D,20120920,000000,22.1052,22.6896,21.9383,22.657,293711.07417498,0
+MEOH.US,D,20120921,000000,22.8881,22.8881,22.3411,22.4853,367436.40411069,0
+MEOH.US,D,20120924,000000,22.3865,22.5041,22.1545,22.3411,347994.37586903,0
+MEOH.US,D,20120925,000000,22.4596,22.4596,21.582,21.5899,425007.82249689,0
+MEOH.US,D,20120926,000000,21.3994,22.0963,21.1812,21.9788,613436.35807611,0
+MEOH.US,D,20120927,000000,22.1299,22.6195,21.8179,22.4853,863960.25817435,0
+MEOH.US,D,20120928,000000,22.3934,23.1112,22.3016,22.7696,716815.51673825,0
+MEOH.US,D,20121001,000000,22.8881,22.8881,22.5455,22.7982,565196.46494194,0
+MEOH.US,D,20121002,000000,23.3293,23.5188,23.0065,23.121,588027.90737088,0
+MEOH.US,D,20121003,000000,23.3381,23.3836,22.7903,22.8821,370561.43183567,0
+MEOH.US,D,20121004,000000,23.1032,23.3026,22.8654,23.2829,208363.8826222,0
+MEOH.US,D,20121005,000000,23.4645,23.5347,23.1536,23.2148,330344.30031634,0
+MEOH.US,D,20121008,000000,23.0657,23.1378,22.9127,22.9611,295706.63482918,0
+MEOH.US,D,20121009,000000,23.1032,23.3748,22.9778,23.0796,374600.16296679,0
+MEOH.US,D,20121010,000000,23.0717,23.1546,22.8308,22.8881,314320.04956062,0
+MEOH.US,D,20121011,000000,22.971,23.4379,22.971,23.3905,282338.40439594,0
+MEOH.US,D,20121012,000000,23.2572,23.4645,23.0657,23.3026,242171.92162419,0
+MEOH.US,D,20121015,000000,23.3748,23.507,23.2572,23.4053,130586.652881,0
+MEOH.US,D,20121016,000000,23.5258,23.6777,23.274,23.4745,262474.97857452,0
+MEOH.US,D,20121017,000000,23.507,23.7439,23.422,23.6857,245588.68613516,0
+MEOH.US,D,20121018,000000,23.5603,23.8703,23.4823,23.6571,222105.90081249,0
+MEOH.US,D,20121019,000000,23.5603,23.577,23.0953,23.2,260276.82293003,0
+MEOH.US,D,20121022,000000,23.1911,23.3836,22.7903,22.9008,345214.77260247,0
+MEOH.US,D,20121023,000000,22.6649,22.7794,22.4981,22.7311,213781.27266212,0
+MEOH.US,D,20121024,000000,22.9048,22.9048,22.5721,22.6392,367407.0278371,0
+MEOH.US,D,20121025,000000,22.971,23.3748,22.6047,23.1782,776354.13248001,0
+MEOH.US,D,20121026,000000,23.1456,23.6007,23.0657,23.3836,603101.98762223,0
+MEOH.US,D,20121031,000000,23.6482,24.3816,23.6482,23.9345,516046.92030143,0
+MEOH.US,D,20121101,000000,23.7726,24.4872,23.7726,24.3974,156117.67355535,0
+MEOH.US,D,20121102,000000,24.4043,24.7262,24.2523,24.6531,273861.83000287,0
+MEOH.US,D,20121105,000000,24.6531,24.7173,24.436,24.4448,152702.93499427,0
+MEOH.US,D,20121106,000000,24.3748,24.7509,24.3748,24.6196,164657.05239541,0
+MEOH.US,D,20121107,000000,24.3491,24.6106,23.9582,24.0115,414365.50765778,0
+MEOH.US,D,20121108,000000,23.9947,24.3323,23.8318,23.9009,366322.13166419,0
+MEOH.US,D,20121109,000000,23.8368,23.9947,23.4745,23.6571,208664.73618275,0
+MEOH.US,D,20121112,000000,23.7192,23.7666,23.2879,23.3836,174801.99653339,0
+MEOH.US,D,20121113,000000,23.2069,23.426,23.0796,23.2652,137989.47382561,0
+MEOH.US,D,20121114,000000,23.2069,24.1408,23.2069,23.6007,289849.61366036,0
+MEOH.US,D,20121115,000000,23.6343,23.8871,22.7607,23.0065,300846.46973243,0
+MEOH.US,D,20121116,000000,22.8554,23.0874,22.7221,22.8821,268986.38156193,0
+MEOH.US,D,20121119,000000,23.2148,23.3531,23.0065,23.2,212953.67212685,0
+MEOH.US,D,20121120,000000,23.2484,23.7439,23.1615,23.6571,115183.35577046,0
+MEOH.US,D,20121121,000000,23.6936,23.8229,23.4932,23.6936,136066.84736791,0
+MEOH.US,D,20121123,000000,23.7104,23.9097,23.6265,23.8446,70375.421771527,0
+MEOH.US,D,20121126,000000,23.7519,23.9729,23.5603,23.8703,89063.796649365,0
+MEOH.US,D,20121127,000000,23.8871,23.9423,23.7281,23.8791,75639.852593801,0
+MEOH.US,D,20121128,000000,23.7726,24.1496,23.586,24.0855,91442.261835184,0
+MEOH.US,D,20121129,000000,24.1664,24.1664,23.7913,23.9009,152619.87104827,0
+MEOH.US,D,20121130,000000,23.894,24.3806,23.6482,24.1259,197110.74388741,0
+MEOH.US,D,20121203,000000,24.3323,24.3886,24.1881,24.3323,217511.04643307,0
+MEOH.US,D,20121204,000000,24.2622,25.3372,24.2356,25.0184,532338.59644433,0
+MEOH.US,D,20121205,000000,24.891,25.2968,24.891,25.0855,340739.44926731,0
+MEOH.US,D,20121206,000000,24.9937,25.1052,24.7262,24.9127,247764.55633071,0
+MEOH.US,D,20121207,000000,25.0767,25.2513,24.8673,25.0263,179858.76749062,0
+MEOH.US,D,20121210,000000,25.0184,25.433,24.7824,25.3451,147334.16775201,0
+MEOH.US,D,20121211,000000,25.4745,25.8002,25.433,25.6116,252047.4144251,0
+MEOH.US,D,20121212,000000,25.7213,25.7213,25.5307,25.6029,202282.99398912,0
+MEOH.US,D,20121213,000000,25.6778,25.9907,25.5417,25.6631,448000.3279431,0
+MEOH.US,D,20121214,000000,25.5722,25.7598,25.437,25.6324,199725.2322369,0
+MEOH.US,D,20121217,000000,25.7173,25.7173,25.1239,25.1891,151383.02863264,0
+MEOH.US,D,20121218,000000,25.3155,25.3155,24.7814,25.1566,427803.63336268,0
+MEOH.US,D,20121219,000000,25.1389,25.4834,24.9937,25.1299,256171.23545213,0
+MEOH.US,D,20121220,000000,25.2682,25.3964,25.0816,25.3797,160254.66325675,0
+MEOH.US,D,20121221,000000,24.9295,25.3155,24.899,25.1477,192892.7161899,0
+MEOH.US,D,20121224,000000,25.0855,25.3125,24.893,25.204,99905.667553885,0
+MEOH.US,D,20121226,000000,25.3076,25.429,25.1971,25.3323,80871.86821763,0
+MEOH.US,D,20121227,000000,25.1971,25.2998,24.8673,25.2356,183305.92125014,0
+MEOH.US,D,20121228,000000,24.9937,25.1072,24.7074,25.0697,212398.56185351,0
+MEOH.US,D,20121231,000000,25.0776,25.8298,25.0273,25.5722,349436.85219979,0
+MEOH.US,D,20130102,000000,26.1043,27.1359,26.0381,26.8101,701046.53567026,0
+MEOH.US,D,20130103,000000,26.8101,26.8101,26.2958,26.3876,165607.22289978,0
+MEOH.US,D,20130104,000000,26.4301,26.5702,26.2643,26.5387,152144.78579607,0
+MEOH.US,D,20130107,000000,26.4449,26.7954,26.352,26.6976,180199.12707428,0
+MEOH.US,D,20130108,000000,26.6304,26.8753,26.4538,26.6068,129740.8187966,0
+MEOH.US,D,20130109,000000,26.7558,27.2356,26.7243,27.1695,628951.08243131,0
+MEOH.US,D,20130110,000000,27.206,27.3373,26.7243,26.738,297945.30947171,0
+MEOH.US,D,20130111,000000,26.4794,26.8279,25.5257,26.3787,478130.25489668,0
+MEOH.US,D,20130114,000000,25.9425,26.1921,25.5722,25.8773,304843.66889054,0
+MEOH.US,D,20130115,000000,25.7845,25.8298,25.4153,25.6709,317978.91508497,0
+MEOH.US,D,20130116,000000,25.5979,25.7035,25.357,25.6857,384038.05058871,0
+MEOH.US,D,20130117,000000,25.7756,26.1921,25.7756,25.8437,182680.91570514,0
+MEOH.US,D,20130118,000000,25.7973,25.9345,25.4616,25.9207,160668.97001186,0
+MEOH.US,D,20130122,000000,25.9285,26.0214,25.6492,25.9819,151426.58655556,0
+MEOH.US,D,20130123,000000,25.9749,25.9977,25.6857,25.9118,152337.25103683,0
+MEOH.US,D,20130124,000000,26.5614,28.2445,26.4449,27.901,1160592.7521091,0
+MEOH.US,D,20130125,000000,27.982,28.3166,27.82,28.3018,383575.12103593,0
+MEOH.US,D,20130128,000000,28.0699,28.1468,27.5653,27.6858,288214.67208885,0
+MEOH.US,D,20130129,000000,27.4923,28.204,27.4587,28.0699,218243.42732291,0
+MEOH.US,D,20130130,000000,28.0037,28.0766,27.1517,27.4745,487070.77181747,0
+MEOH.US,D,20130131,000000,27.518,29.3018,27.2811,28.7708,1859109.8893257,0
+MEOH.US,D,20130201,000000,28.518,28.8585,27.7123,28.1024,839893.99927969,0
+MEOH.US,D,20130204,000000,28.0619,28.0856,27.3462,27.5091,502764.79273906,0
+MEOH.US,D,20130205,000000,27.588,27.747,27.3462,27.518,360056.88158995,0
+MEOH.US,D,20130206,000000,27.4923,27.82,27.4162,27.7795,437988.08352376,0
+MEOH.US,D,20130207,000000,27.7331,27.8457,27.3068,27.4923,361987.61184726,0
+MEOH.US,D,20130208,000000,27.5091,27.6611,27.2356,27.6019,231876.04421846,0
+MEOH.US,D,20130211,000000,27.6256,27.6434,27.2277,27.5584,178934.93433497,0
+MEOH.US,D,20130212,000000,27.5653,28.1359,27.5486,28.0549,322267.85102907,0
+MEOH.US,D,20130213,000000,28.0372,28.4085,27.896,28.1636,691987.50068014,0
+MEOH.US,D,20130214,000000,28.0037,28.1715,27.6926,28.0461,471805.23930032,0
+MEOH.US,D,20130215,000000,27.9671,28.4312,27.7795,28.4172,676923.55017831,0
+MEOH.US,D,20130219,000000,28.0699,28.6976,27.9405,28.6799,453733.76616786,0
+MEOH.US,D,20130220,000000,28.6217,28.671,27.8141,27.8694,369291.16124665,0
+MEOH.US,D,20130221,000000,27.8052,28.0549,27.5317,27.9898,632273.64027179,0
+MEOH.US,D,20130222,000000,28.0037,28.2771,27.6344,28.2366,407758.88502496,0
+MEOH.US,D,20130225,000000,28.1883,28.4262,27.982,28.1793,854765.48454076,0
+MEOH.US,D,20130226,000000,28.3433,28.4539,28.1636,28.4085,483120.16950713,0
+MEOH.US,D,20130227,000000,28.365,29.3699,28.365,29.3196,488209.35566281,0
+MEOH.US,D,20130228,000000,29.2949,29.5604,28.9661,29.3541,436721.86483454,0
+MEOH.US,D,20130301,000000,29.2584,30.293,28.9741,30.0491,1068471.7970565,0
+MEOH.US,D,20130304,000000,29.9889,30.293,29.6977,30.0176,361858.96402845,0
+MEOH.US,D,20130305,000000,30.0491,30.6058,30.0176,30.5476,607274.43144692,0
+MEOH.US,D,20130306,000000,30.751,31.2851,30.6118,31.0698,702620.69874469,0
+MEOH.US,D,20130307,000000,30.673,31.0293,30.4391,30.7263,1015567.1542712,0
+MEOH.US,D,20130308,000000,30.9584,31.3443,30.9524,31.2465,356344.32839319,0
+MEOH.US,D,20130311,000000,31.3443,31.5684,31.1251,31.5447,654222.7815181,0
+MEOH.US,D,20130312,000000,31.5625,32.0491,31.4638,31.7747,801395.88625285,0
+MEOH.US,D,20130313,000000,31.7885,31.9021,31.4184,31.515,335647.22418678,0
+MEOH.US,D,20130314,000000,31.7954,31.7954,31.3285,31.5309,380206.97932262,0
+MEOH.US,D,20130315,000000,31.3926,31.7797,31.295,31.6977,413144.87284139,0
+MEOH.US,D,20130318,000000,32.0688,33.2072,31.7797,33.1597,1372298.4390959,0
+MEOH.US,D,20130319,000000,33.0531,33.135,32.2149,32.9178,1396531.8388575,0
+MEOH.US,D,20130320,000000,33.0531,33.4756,32.8706,33.4421,754107.17659801,0
+MEOH.US,D,20130321,000000,33.3997,33.603,33.1677,33.4886,1061655.4886087,0
+MEOH.US,D,20130322,000000,33.45,33.5151,32.5802,32.7787,551156.63211594,0
+MEOH.US,D,20130325,000000,32.7225,33.1173,32.6928,32.9011,553818.73028815,0
+MEOH.US,D,20130326,000000,33.0995,33.1173,32.6168,32.7649,339210.8700657,0
+MEOH.US,D,20130327,000000,32.6168,32.8231,32.4263,32.6434,475332.41808099,0
+MEOH.US,D,20130328,000000,32.4341,32.8913,32.4341,32.758,554477.16400653,0
+MEOH.US,D,20130401,000000,32.8616,32.9337,32.3858,32.4095,370686.02775468,0
+MEOH.US,D,20130402,000000,32.5625,32.8369,32.2664,32.3197,518742.44664703,0
+MEOH.US,D,20130403,000000,32.4568,32.4568,31.214,31.515,933167.71982695,0
+MEOH.US,D,20130404,000000,31.5881,32.0323,31.3709,31.9021,716960.37215629,0
+MEOH.US,D,20130405,000000,31.2387,31.7432,31.1271,31.6603,353693.37294544,0
+MEOH.US,D,20130408,000000,31.6108,31.9574,31.3709,31.9021,429648.26074912,0
+MEOH.US,D,20130409,000000,32.0323,32.677,32.0323,32.3364,540298.5536122,0
+MEOH.US,D,20130410,000000,32.5388,32.9564,32.3602,32.6928,603684.44821926,0
+MEOH.US,D,20130411,000000,32.5802,32.8369,32.5073,32.8112,589240.43838767,0
+MEOH.US,D,20130412,000000,32.7304,32.7787,31.9415,32.1755,352105.0282217,0
+MEOH.US,D,20130415,000000,31.7145,31.9021,30.0136,30.1538,2104050.2714921,0
+MEOH.US,D,20130416,000000,30.5121,31.0965,30.4647,30.9079,883924.98149092,0
+MEOH.US,D,20130417,000000,30.6355,30.6355,30.0383,30.5466,454580.61322721,0
+MEOH.US,D,20130418,000000,30.5881,30.8063,30.0472,30.2495,599993.16749647,0
+MEOH.US,D,20130419,000000,30.4588,30.6256,30.1666,30.4647,964470.67177421,0
+MEOH.US,D,20130422,000000,30.5881,30.665,30.2722,30.5881,643672.64739957,0
+MEOH.US,D,20130423,000000,30.8063,31.1103,30.4894,31.1035,485105.60041181,0
+MEOH.US,D,20130424,000000,31.3542,31.6661,31.136,31.4746,920800.30864567,0
+MEOH.US,D,20130425,000000,34.4085,37.0108,32.8469,34.7422,2634115.7521455,0
+MEOH.US,D,20130426,000000,34.4658,34.994,33.9969,34.0127,1117746.950591,0
+MEOH.US,D,20130429,000000,34.1845,34.8113,34.0215,34.7106,853222.72368982,0
+MEOH.US,D,20130430,000000,34.6752,34.6752,34.0038,34.1687,601274.58080995,0
+MEOH.US,D,20130501,000000,34.1064,34.2151,33.4756,33.523,591988.63943075,0
+MEOH.US,D,20130502,000000,33.4421,34.0571,33.2694,33.9723,482644.07127998,0
+MEOH.US,D,20130503,000000,34.2604,34.6337,34.2604,34.5201,337420.94332663,0
+MEOH.US,D,20130506,000000,34.53,34.9693,34.3681,34.8262,307231.25085093,0
+MEOH.US,D,20130507,000000,34.8922,35.9496,34.7946,35.7886,504870.76766296,0
+MEOH.US,D,20130508,000000,35.7224,36.448,35.6356,36.1312,1008290.9551955,0
+MEOH.US,D,20130509,000000,36.0867,36.7541,35.9653,36.2635,847687.82855554,0
+MEOH.US,D,20130510,000000,36.2062,36.4333,35.7798,36.3514,378636.868148,0
+MEOH.US,D,20130513,000000,36.2882,36.3208,35.7224,35.996,506738.69347329,0
+MEOH.US,D,20130514,000000,35.8765,36.3671,35.837,36.1786,421545.47411311,0
+MEOH.US,D,20130515,000000,35.916,36.6821,35.916,36.5754,362129.42834046,0
+MEOH.US,D,20130516,000000,36.5517,36.5607,36.0108,36.1638,457938.62519099,0
+MEOH.US,D,20130517,000000,36.2299,36.6583,35.837,36.5142,402859.12518518,0
+MEOH.US,D,20130520,000000,36.3761,37.0513,36.3761,37.0108,378612.55674917,0
+MEOH.US,D,20130521,000000,36.6722,37.0858,36.2221,36.3898,404958.00928441,0
+MEOH.US,D,20130522,000000,36.3286,36.5517,35.3197,35.6988,837361.56190127,0
+MEOH.US,D,20130523,000000,35.3474,36.2299,34.8578,36.2141,517483.31878247,0
+MEOH.US,D,20130524,000000,35.9081,36.0315,35.1657,35.4224,342507.09055745,0
+MEOH.US,D,20130528,000000,35.8203,36.0917,35.4224,35.6593,487950.03407526,0
+MEOH.US,D,20130529,000000,35.5764,35.8765,35.0195,35.6267,214908.713783,0
+MEOH.US,D,20130530,000000,35.7067,35.9812,35.602,35.7639,279720.8771216,0
+MEOH.US,D,20130531,000000,35.5922,35.8627,35.4707,35.6347,219549.15203523,0
+MEOH.US,D,20130603,000000,35.7461,35.8203,35.0394,35.1016,309191.35738183,0
+MEOH.US,D,20130604,000000,35.0394,35.141,34.0403,34.3099,405125.15015139,0
+MEOH.US,D,20130605,000000,34.3019,34.4401,33.7807,34.1913,753734.40181591,0
+MEOH.US,D,20130606,000000,34.0788,34.4174,33.9091,34.1519,473297.35140368,0
+MEOH.US,D,20130607,000000,34.3858,34.5468,34.0571,34.3928,335094.13986333,0
+MEOH.US,D,20130610,000000,34.7264,35.447,34.3443,34.8183,482448.56711437,0
+MEOH.US,D,20130611,000000,34.3443,35.295,34.1687,34.7807,420845.50842172,0
+MEOH.US,D,20130612,000000,35.1776,35.4668,34.7639,34.8518,411978.93867236,0
+MEOH.US,D,20130613,000000,34.918,35.8578,34.5122,35.6149,363587.09929548,0
+MEOH.US,D,20130614,000000,35.6879,36.1144,35.2022,35.2793,338599.03319507,0
+MEOH.US,D,20130617,000000,35.4026,35.7846,35.2181,35.6307,239401.43513219,0
+MEOH.US,D,20130618,000000,35.6406,35.8972,35.3226,35.5172,282831.72319726,0
+MEOH.US,D,20130619,000000,35.6791,35.9713,35.3226,35.3858,484744.98132912,0
+MEOH.US,D,20130620,000000,34.7669,34.7669,33.832,34.4323,492662.39354904,0
+MEOH.US,D,20130621,000000,34.3661,34.6672,33.5675,34.0552,601099.33614336,0
+MEOH.US,D,20130624,000000,33.2801,33.4766,32.5093,33.2082,586990.62102067,0
+MEOH.US,D,20130625,000000,33.5498,33.984,33.3453,33.7817,458088.54548381,0
+MEOH.US,D,20130626,000000,33.984,34.3838,33.9583,34.14,543454.98356066,0
+MEOH.US,D,20130627,000000,34.3246,34.6909,34.1302,34.5122,233267.87180164,0
+MEOH.US,D,20130628,000000,34.3908,34.9446,34.2249,34.6959,372760.60045509,0
+MEOH.US,D,20130701,000000,34.6998,35.6642,34.6998,35.459,449988.79777265,0
+MEOH.US,D,20130702,000000,35.5092,35.5092,34.5853,35.1252,374462.3983734,0
+MEOH.US,D,20130703,000000,35.0472,35.2477,34.2674,34.4885,281299.09209584,0
+MEOH.US,D,20130705,000000,34.6672,34.9496,34.4391,34.8676,263835.4039342,0
+MEOH.US,D,20130708,000000,34.9091,35.3858,34.7946,35.3573,233028.80971312,0
+MEOH.US,D,20130709,000000,35.5172,36.1075,35.3858,35.5645,291378.19286197,0
+MEOH.US,D,20130710,000000,35.6149,36.3898,35.6149,36.1312,269513.12853664,0
+MEOH.US,D,20130711,000000,36.7551,37.0216,36.2783,36.7077,201335.86240959,0
+MEOH.US,D,20130712,000000,36.9357,36.9357,36.3898,36.8528,366576.38837698,0
+MEOH.US,D,20130715,000000,36.7719,37.4985,36.7719,37.3622,276298.03476092,0
+MEOH.US,D,20130716,000000,37.6139,37.6139,37.1194,37.4194,454635.31387459,0
+MEOH.US,D,20130717,000000,37.5172,37.6406,37.0877,37.228,415930.55395766,0
+MEOH.US,D,20130718,000000,37.1677,37.3208,36.2378,36.4234,473998.33007003,0
+MEOH.US,D,20130719,000000,36.2615,36.7876,36.2201,36.7876,304463.80328378,0
+MEOH.US,D,20130722,000000,36.9585,37.0285,36.6267,36.7324,236471.91157283,0
+MEOH.US,D,20130723,000000,37.071,37.3286,36.7235,36.7413,254211.12892123,0
+MEOH.US,D,20130724,000000,37.0641,37.2014,36.1529,36.4777,599004.50394393,0
+MEOH.US,D,20130725,000000,36.7008,37.7946,35.0552,37.7512,901303.57975663,0
+MEOH.US,D,20130726,000000,38.1569,38.3278,37.2191,37.2418,756890.83176437,0
+MEOH.US,D,20130729,000000,37.144,37.38,36.6199,36.7956,586498.31519431,0
+MEOH.US,D,20130730,000000,36.6199,38.0128,36.6199,37.6406,760838.39514987,0
+MEOH.US,D,20130731,000000,37.7186,38.7739,37.3119,38.7413,902511.04589867,0
+MEOH.US,D,20130801,000000,39.3228,39.85,39.0789,39.5597,1112037.823765,0
+MEOH.US,D,20130802,000000,39.4057,39.4057,38.765,38.9605,526874.60955663,0
+MEOH.US,D,20130805,000000,38.9605,39.4225,38.9003,39.0889,335642.15931202,0
+MEOH.US,D,20130806,000000,38.6663,39.4788,38.3435,39.0711,355531.92248218,0
+MEOH.US,D,20130807,000000,38.9289,39.1303,38.5764,38.8697,418859.06454207,0
+MEOH.US,D,20130808,000000,38.8302,39.305,38.7739,39.234,457214.34810077,0
+MEOH.US,D,20130809,000000,39.0177,39.4314,38.8766,39.234,277970.45640564,0
+MEOH.US,D,20130812,000000,39.1688,39.7305,39.1688,39.609,203699.13297113,0
+MEOH.US,D,20130813,000000,39.616,39.9556,39.4758,39.8075,257047.45878508,0
+MEOH.US,D,20130814,000000,39.7591,39.9782,39.5844,39.6358,1005505.2740793,0
+MEOH.US,D,20130815,000000,39.5351,39.5351,38.311,38.9427,442792.6237181,0
+MEOH.US,D,20130816,000000,38.9675,39.1865,38.6515,38.6988,458844.22479752,0
+MEOH.US,D,20130819,000000,38.6663,39.1915,37.7038,37.7117,506153.19395139,0
+MEOH.US,D,20130820,000000,37.6722,38.1855,37.4363,38.0434,338146.23339181,0
+MEOH.US,D,20130821,000000,37.8262,37.8262,37.0877,37.1677,285286.16150443,0
+MEOH.US,D,20130822,000000,37.2191,37.7265,37.1756,37.7038,242093.92255294,0
+MEOH.US,D,20130823,000000,37.7117,37.8498,37.453,37.7433,289568.00662388,0
+MEOH.US,D,20130826,000000,37.761,38.5725,37.6949,38.2694,393927.72503894,0
+MEOH.US,D,20130827,000000,37.6643,38.1096,37.2882,37.4194,475131.84904062,0
+MEOH.US,D,20130828,000000,37.3286,38.0276,37.3286,37.7946,380692.19432433,0
+MEOH.US,D,20130829,000000,37.7759,38.4629,37.4985,38.0345,382252.17574943,0
+MEOH.US,D,20130830,000000,37.9387,38.1412,37.5824,37.6564,381832.80411958,0
+MEOH.US,D,20130903,000000,38.1914,38.9842,37.927,38.9842,680519.61125568,0
+MEOH.US,D,20130904,000000,38.9752,38.9931,38.3721,38.5844,1377866.7624035,0
+MEOH.US,D,20130905,000000,38.4955,39.0109,38.2596,38.8538,503271.28021475,0
+MEOH.US,D,20130906,000000,39.1855,39.763,39.1855,39.612,566737.19984298,0
+MEOH.US,D,20130909,000000,39.6446,40.1076,39.5104,39.842,236115.34438995,0
+MEOH.US,D,20130910,000000,39.9665,41.1126,39.9536,40.9201,635959.85611985,0
+MEOH.US,D,20130911,000000,40.8382,41.0148,40.381,40.9438,459398.32209593,0
+MEOH.US,D,20130912,000000,40.9269,41.3169,40.693,40.7403,324909.68970225,0
+MEOH.US,D,20130913,000000,41.0978,41.2922,40.5766,40.9438,471054.62486135,0
+MEOH.US,D,20130916,000000,41.6249,41.6418,40.9911,41.1886,495874.53711983,0
+MEOH.US,D,20130917,000000,41.3169,41.391,40.845,41.0414,311902.07835169,0
+MEOH.US,D,20130918,000000,41.0336,42.3683,40.7562,42.0909,549756.70073314,0
+MEOH.US,D,20130919,000000,42.2992,42.699,41.5391,42.0396,435676.47468473,0
+MEOH.US,D,20130920,000000,41.9784,42.0909,40.7888,40.9042,601004.11649794,0
+MEOH.US,D,20130923,000000,41.1215,41.1215,40.3011,40.5429,415576.01272468,0
+MEOH.US,D,20130924,000000,40.5863,41.5834,40.5429,41.1215,455005.04973183,0
+MEOH.US,D,20130925,000000,41.1036,41.8797,40.9606,40.9744,435085.91028808,0
+MEOH.US,D,20130926,000000,40.8697,41.3494,40.6841,41.2587,559359.70327214,0
+MEOH.US,D,20130927,000000,41.0899,41.8214,40.9516,41.308,481448.76083737,0
+MEOH.US,D,20130930,000000,40.9201,41.7868,40.8213,41.69,368310.60149372,0
+MEOH.US,D,20131001,000000,41.7957,42.4156,41.772,42.0099,515386.46063313,0
+MEOH.US,D,20131002,000000,41.6495,42.1185,41.3673,42.0021,273987.43889684,0
+MEOH.US,D,20131003,000000,41.7177,41.9359,40.9911,41.4699,328028.63957752,0
+MEOH.US,D,20131004,000000,41.6743,42.7918,41.6418,42.6101,439743.56911448,0
+MEOH.US,D,20131007,000000,42.1372,42.5696,42.0168,42.4403,497670.54170861,0
+MEOH.US,D,20131008,000000,42.7947,43.4551,42.3417,42.8352,1298618.6930329,0
+MEOH.US,D,20131009,000000,42.9586,43.5716,42.307,42.6585,1019095.3460269,0
+MEOH.US,D,20131010,000000,43.4384,43.4384,43.0099,43.3427,502476.09487791,0
+MEOH.US,D,20131011,000000,43.3919,44.3337,43.0178,44.3131,761090.62591275,0
+MEOH.US,D,20131014,000000,44.2952,44.5381,44.0899,44.4236,247429.2616218,0
+MEOH.US,D,20131015,000000,44.2952,44.6427,44.169,44.3031,461771.72240699,0
+MEOH.US,D,20131016,000000,44.4611,44.7977,44.393,44.7109,382328.1488708,0
+MEOH.US,D,20131017,000000,44.3574,44.8057,44.3574,44.552,672181.81443095,0
+MEOH.US,D,20131018,000000,44.7336,45.011,44.6586,44.8353,996957.79143961,0
+MEOH.US,D,20131021,000000,45.0899,45.4246,44.9162,45.0722,559413.39094456,0
+MEOH.US,D,20131022,000000,45.4908,46.3586,45.4394,45.7286,753536.87170039,0
+MEOH.US,D,20131023,000000,45.8087,45.8639,45.0327,45.7741,533462.99864034,0
+MEOH.US,D,20131024,000000,45.8462,46.2519,45.3407,46.241,620420.82036581,0
+MEOH.US,D,20131025,000000,46.4898,46.4898,45.7238,46.2143,707475.88768662,0
+MEOH.US,D,20131028,000000,46.0969,46.2766,45.0811,45.3556,1352850.3330046,0
+MEOH.US,D,20131029,000000,45.3407,45.9438,45.1068,45.5056,895135.57527774,0
+MEOH.US,D,20131030,000000,45.783,45.9361,44.6339,44.8145,653366.81768419,0
+MEOH.US,D,20131031,000000,45.2954,47.8413,44.9291,47.2944,1559574.2091804,0
+MEOH.US,D,20131101,000000,47.2766,48.3112,47.1641,47.7484,1023524.0725142,0
+MEOH.US,D,20131104,000000,47.9854,48.2598,47.8076,47.9192,458453.2164663,0
+MEOH.US,D,20131105,000000,47.8323,48.1709,47.6024,48.1275,719158.52780076,0
+MEOH.US,D,20131106,000000,48.5312,48.8482,48.0358,48.5215,394375.45996744,0
+MEOH.US,D,20131107,000000,48.7327,48.7327,47.1641,47.3023,762198.82050955,0
+MEOH.US,D,20131108,000000,47.1829,49.4968,47.0515,49.1473,855046.07860229,0
+MEOH.US,D,20131111,000000,49.2214,49.8067,48.474,49.3161,1757927.8733331,0
+MEOH.US,D,20131112,000000,49.325,49.6054,48.8858,48.9617,1314850.6036536,0
+MEOH.US,D,20131113,000000,48.5215,50.8729,48.3911,50.7328,1033482.6292612,0
+MEOH.US,D,20131114,000000,50.7999,51.6854,50.3428,51.6519,1081860.2869888,0
+MEOH.US,D,20131115,000000,51.9371,52.8236,51.7338,52.4337,1277442.4516746,0
+MEOH.US,D,20131118,000000,52.6282,52.9865,52.257,52.7516,1288658.1103361,0
+MEOH.US,D,20131119,000000,52.9865,52.9865,51.2056,51.2293,1188547.821842,0
+MEOH.US,D,20131120,000000,51.3192,51.5471,50.784,51.3528,729860.60816201,0
+MEOH.US,D,20131121,000000,51.0279,51.7683,51.0279,51.2856,790851.82998402,0
+MEOH.US,D,20131122,000000,51.2293,52.1168,51.2293,51.9302,759615.73438355,0
+MEOH.US,D,20131125,000000,52.3172,52.3349,49.9717,50.3695,1060169.4543551,0
+MEOH.US,D,20131126,000000,49.7683,49.8955,48.2835,49.6449,5555614.5239448,0
+MEOH.US,D,20131127,000000,49.3161,50.3013,48.8393,49.9845,772105.71553397,0
+MEOH.US,D,20131129,000000,50.2756,50.5718,49.9035,49.9302,178447.69338336,0
+MEOH.US,D,20131202,000000,49.2214,49.5964,47.473,49.094,1865017.5592421,0
+MEOH.US,D,20131203,000000,48.7741,48.8216,46.5362,46.6665,2348697.9038974,0
+MEOH.US,D,20131204,000000,46.7918,46.9843,46.2687,46.7199,1406340.4753116,0
+MEOH.US,D,20131205,000000,46.5776,46.7346,45.6339,45.8856,1095089.7398537,0
+MEOH.US,D,20131206,000000,46.1068,47.5964,46.0672,47.3684,1240326.0364814,0
+MEOH.US,D,20131209,000000,47.0595,47.8076,46.6665,46.9212,1117105.7374467,0
+MEOH.US,D,20131210,000000,47.0002,47.9617,46.8077,46.9676,656316.60074259,0
+MEOH.US,D,20131211,000000,47.0595,47.1127,46.2361,46.3832,638440.63177575,0
+MEOH.US,D,20131212,000000,46.2439,46.4325,45.8777,45.9656,839798.77963427,0
+MEOH.US,D,20131213,000000,46.1887,46.622,45.633,45.7089,899445.78369582,0
+MEOH.US,D,20131216,000000,46.0011,46.4188,45.8462,45.9953,761585.97066399,0
+MEOH.US,D,20131217,000000,45.9588,46.1739,45.5203,46.0495,544933.92698967,0
+MEOH.US,D,20131218,000000,46.0495,46.2617,45.1995,45.8234,659699.93708017,0
+MEOH.US,D,20131219,000000,45.3161,46.0672,44.9725,46.0672,915862.05575774,0
+MEOH.US,D,20131220,000000,47.1237,48.0832,46.3901,47.634,1513140.4503846,0
+MEOH.US,D,20131223,000000,47.8146,47.9844,47.1858,47.6241,666249.83311573,0
+MEOH.US,D,20131224,000000,47.7968,47.944,47.477,47.5856,149946.6301516,0
+MEOH.US,D,20131226,000000,47.6487,48.011,47.4208,47.9192,334901.67462257,0
+MEOH.US,D,20131227,000000,47.6982,47.9192,46.9558,47.47,492747.48344495,0
+MEOH.US,D,20131230,000000,47.4612,47.9696,47.2815,47.7879,267048.56047995,0
+MEOH.US,D,20131231,000000,47.7524,48.4997,47.7179,48.3457,542240.42659398,0
+MEOH.US,D,20140102,000000,47.9923,48.3112,46.7139,47.0387,615873.57580911,0
+MEOH.US,D,20140103,000000,47.1492,47.2361,46.8403,47.1009,679907.77438506,0
+MEOH.US,D,20140106,000000,47.1926,47.4523,46.4927,46.5539,507176.29865228,0
+MEOH.US,D,20140107,000000,46.8403,46.9558,46.3606,46.5638,695908.72671691,0
+MEOH.US,D,20140108,000000,46.5638,47.6409,45.6664,47.485,765509.22265064,0
+MEOH.US,D,20140109,000000,47.5935,48.7021,47.1779,47.9844,935223.04600329,0
+MEOH.US,D,20140110,000000,47.9923,48.4908,47.7484,48.0742,664533.8535481,0
+MEOH.US,D,20140113,000000,47.9192,48.6201,47.2973,47.4445,540646.00402051,0
+MEOH.US,D,20140114,000000,47.5856,48.8808,47.3466,48.7347,723640.94196059,0
+MEOH.US,D,20140115,000000,48.6774,49.2253,48.3842,49.0704,810357.67564762,0
+MEOH.US,D,20140116,000000,49.1058,49.713,48.9904,49.6656,995760.4550471,0
+MEOH.US,D,20140117,000000,49.6409,49.7811,48.865,49.0881,560129.56423518,0
+MEOH.US,D,20140121,000000,49.4603,49.4603,47.6083,47.863,988651.39683837,0
+MEOH.US,D,20140122,000000,47.6487,48.3369,47.5017,48.0832,580438.69903521,0
+MEOH.US,D,20140123,000000,47.8808,48.2341,47.2233,48.0426,1350812.2274023,0
+MEOH.US,D,20140124,000000,47.485,47.7169,45.7159,45.8304,1318529.7286771,0
+MEOH.US,D,20140127,000000,45.8462,46.0672,44.5559,45.1995,1215103.9731672,0
+MEOH.US,D,20140128,000000,45.5116,46.9074,45.2399,46.638,1404430.0045533,0
+MEOH.US,D,20140129,000000,45.9231,46.7139,45.6664,46.2617,1700119.4188083,0
+MEOH.US,D,20140130,000000,49.6014,51.2658,48.4316,50.0199,4182952.4268415,0
+MEOH.US,D,20140131,000000,49.6981,49.8945,48.4079,48.8985,2016396.535975,0
+MEOH.US,D,20140203,000000,48.1207,48.9992,48.1207,48.9627,1680495.0550755,0
+MEOH.US,D,20140204,000000,48.9627,49.3882,48.7435,48.9153,1126431.184849,0
+MEOH.US,D,20140205,000000,49.0545,49.1197,47.5658,47.6803,1559570.1572806,0
+MEOH.US,D,20140206,000000,47.8808,48.5807,47.6882,48.483,1936540.6816336,0
+MEOH.US,D,20140207,000000,49.0545,49.5432,48.4987,49.4938,556983.26403622,0
+MEOH.US,D,20140210,000000,49.4603,50.2925,49.0229,49.8868,770378.59324187,0
+MEOH.US,D,20140211,000000,50.0229,50.7031,49.6014,50.3418,610824.90865147,0
+MEOH.US,D,20140212,000000,50.5974,51.1178,50.2836,50.4227,606412.3897633,0
+MEOH.US,D,20140213,000000,50.0831,51.4712,49.788,51.2401,986567.70736341,0
+MEOH.US,D,20140214,000000,51.1099,52.3685,51.1099,51.7387,710979.76804339,0
+MEOH.US,D,20140218,000000,52.3685,52.6608,51.9184,52.2787,984243.94282496,0
+MEOH.US,D,20140219,000000,51.6972,52.6864,51.6972,51.9825,533560.24423567,0
+MEOH.US,D,20140220,000000,51.9687,52.5611,51.8108,52.4702,682644.83270366,0
+MEOH.US,D,20140221,000000,52.5442,53.0448,52.4702,52.8987,690457.90850358,0
+MEOH.US,D,20140224,000000,53.0448,53.41,52.8897,52.9224,1127339.8233804,0
+MEOH.US,D,20140225,000000,53.0448,53.4376,52.6528,53.3725,870804.92992077,0
+MEOH.US,D,20140226,000000,53.7763,55.111,53.6371,54.8207,1180166.4670943,0
+MEOH.US,D,20140227,000000,54.8572,56.7506,54.713,56.6115,1310951.6630659,0
+MEOH.US,D,20140228,000000,56.9935,57.5157,56.6332,57.3933,1647632.1217031,0
+MEOH.US,D,20140303,000000,56.56,57.7458,56.3281,57.6767,861073.27956295,0
+MEOH.US,D,20140304,000000,58.3064,58.4901,57.4496,58.1268,1328565.2715204,0
+MEOH.US,D,20140305,000000,58.038,58.5612,57.7685,58.3846,866967.78080498,0
+MEOH.US,D,20140306,000000,58.3479,59.7566,58.3479,59.5799,1228904.7439047,0
+MEOH.US,D,20140307,000000,59.4655,59.9245,57.4022,57.9658,1533480.987408,0
+MEOH.US,D,20140310,000000,58.2838,58.575,57.1367,57.9571,911929.68699651,0
+MEOH.US,D,20140311,000000,57.9808,58.2186,56.7437,56.8385,952306.86855815,0
+MEOH.US,D,20140312,000000,56.0557,56.4476,55.2314,55.879,1000830.3946787,0
+MEOH.US,D,20140313,000000,56.261,56.6707,54.3952,54.795,919936.24101215,0
+MEOH.US,D,20140314,000000,54.5503,55.6441,54.4683,55.2127,665569.1139484,0
+MEOH.US,D,20140317,000000,55.3498,55.6173,54.6401,55.0853,1028224.2762886,0
+MEOH.US,D,20140318,000000,55.263,55.4574,53.794,53.9037,1193459.7373813,0
+MEOH.US,D,20140319,000000,53.9124,54.3132,53.6056,54.1475,931813.37231698,0
+MEOH.US,D,20140320,000000,54.182,54.7694,53.5364,53.7693,790984.52970265,0
+MEOH.US,D,20140321,000000,53.9688,54.7902,53.7467,54.336,911071.69721271,0
+MEOH.US,D,20140324,000000,54.0675,54.4179,52.261,52.8977,1154622.2777457,0
+MEOH.US,D,20140325,000000,53.2215,54.3045,52.6952,54.0743,1203470.9688257,0
+MEOH.US,D,20140326,000000,54.254,54.254,53.1741,53.5531,597224.70695437,0
+MEOH.US,D,20140327,000000,53.3459,53.8118,52.8226,53.6913,650017.92249495,0
+MEOH.US,D,20140328,000000,53.7012,53.9273,51.6084,52.1039,1856454.8819783,0
+MEOH.US,D,20140331,000000,52.2155,52.5591,49.8699,52.33,2480798.9543307,0
+MEOH.US,D,20140401,000000,52.3883,53.713,52.2935,53.5886,1356715.8454189,0
+MEOH.US,D,20140402,000000,53.8216,55.2778,53.8118,54.8611,1376151.7958109,0
+MEOH.US,D,20140403,000000,54.8355,55.1712,54.0763,55.0151,1033703.4578006,0
+MEOH.US,D,20140404,000000,55.8009,56.4416,54.5167,54.6401,1081374.0590122,0
+MEOH.US,D,20140407,000000,54.4841,55.1385,54.0338,54.1475,1140490.2641991,0
+MEOH.US,D,20140408,000000,54.3282,54.9017,53.8256,54.5926,735283.06307669,0
+MEOH.US,D,20140409,000000,54.6885,55.3104,54.4683,55.2294,575021.30899528,0
+MEOH.US,D,20140410,000000,55.4663,55.574,53.6123,53.713,823847.46307503,0
+MEOH.US,D,20140411,000000,53.6745,53.6745,51.6923,52.0813,955381.24753556,0
+MEOH.US,D,20140414,000000,51.9806,52.1286,50.6271,50.8186,1428756.5980105,0
+MEOH.US,D,20140415,000000,51.0477,51.8897,50.1197,51.8137,981764.18014401,0
+MEOH.US,D,20140416,000000,52.1613,53.0615,51.9943,52.4949,929257.63651466,0
+MEOH.US,D,20140417,000000,52.4603,52.4603,51.5402,51.716,714935.43522851,0
+MEOH.US,D,20140421,000000,52.2066,52.2066,51.0546,51.1553,777949.56802842,0
+MEOH.US,D,20140422,000000,51.2085,51.7338,50.9835,51.0634,935236.21467765,0
+MEOH.US,D,20140423,000000,50.8413,50.9075,49.0179,49.0348,1537318.1365238,0
+MEOH.US,D,20140424,000000,49.2066,51.5274,49.1029,51.3725,1218395.1287841,0
+MEOH.US,D,20140425,000000,51.3083,51.3083,50.0821,50.3912,800575.37654224,0
+MEOH.US,D,20140428,000000,50.5126,50.5984,49.5402,50.408,860964.89124315,0
+MEOH.US,D,20140429,000000,50.794,52.7851,50.794,52.33,1804391.0084026,0
+MEOH.US,D,20140430,000000,49.6479,51.9243,49.5402,50.7446,4187946.3933516,0
+MEOH.US,D,20140501,000000,50.6202,50.8058,48.553,49.1306,2211360.7859405,0
+MEOH.US,D,20140502,000000,49.1117,49.5135,48.9607,49.0506,986501.86399157,0
+MEOH.US,D,20140505,000000,48.8848,49.6716,48.8186,49.557,777544.37804787,0
+MEOH.US,D,20140506,000000,49.6301,49.7198,49.0259,49.3665,620528.19571066,0
+MEOH.US,D,20140507,000000,49.2678,50.7041,48.4513,50.6765,1149633.3761102,0
+MEOH.US,D,20140508,000000,50.7348,50.9075,49.3013,49.7713,908975.85203832,0
+MEOH.US,D,20140509,000000,49.4997,49.8995,49.1117,49.6804,908904.94379172,0
+MEOH.US,D,20140512,000000,50.0309,51.4752,50.0309,51.4465,844371.34856474,0
+MEOH.US,D,20140513,000000,51.414,51.4465,50.2204,50.255,696485.10946424,0
+MEOH.US,D,20140514,000000,50.0002,50.7801,49.942,50.0219,786593.28328846,0
+MEOH.US,D,20140515,000000,50.3349,50.3349,48.935,49.6389,634720.98775432,0
+MEOH.US,D,20140516,000000,49.8107,49.8107,48.3063,49.2678,680356.52228851,0
+MEOH.US,D,20140519,000000,49.0259,49.6972,48.1839,48.3131,1065809.6988842,0
+MEOH.US,D,20140520,000000,48.1207,48.5589,46.855,47.1314,1755114.8418932,0
+MEOH.US,D,20140521,000000,47.1769,47.5935,46.6112,46.783,1911859.5469434,0
+MEOH.US,D,20140522,000000,47.7337,48.477,46.939,47.6636,1979761.2838837,0
+MEOH.US,D,20140523,000000,47.477,49.1622,47.47,48.8778,1859456.3267592,0
+MEOH.US,D,20140527,000000,48.6419,48.6813,47.5787,47.634,1278372.3626799,0
+MEOH.US,D,20140528,000000,47.634,47.8541,47.2223,47.4168,1490190.4898863,0
+MEOH.US,D,20140529,000000,47.6409,48.0368,47.2223,47.9192,761204.0791073,0
+MEOH.US,D,20140530,000000,47.8236,47.8236,46.5678,46.7356,1198975.3859915,0
+MEOH.US,D,20140602,000000,46.8077,47.4168,46.5955,46.6487,1158556.6724569,0
+MEOH.US,D,20140603,000000,46.6487,47.7079,46.5767,46.7425,1238686.0300352,0
+MEOH.US,D,20140604,000000,46.8244,47.2085,46.552,46.6567,1341084.6289443,0
+MEOH.US,D,20140605,000000,46.6567,47.485,46.48,47.1227,833647.99572954,0
+MEOH.US,D,20140606,000000,47.2558,47.9943,47.0445,47.8896,839898.0511795,0
+MEOH.US,D,20140609,000000,47.7801,49.1306,47.4612,48.9272,1279123.9900938,0
+MEOH.US,D,20140610,000000,48.944,48.9607,47.3813,48.787,748364.62159868,0
+MEOH.US,D,20140611,000000,48.6745,49.4434,48.4869,48.9607,789274.62798474,0
+MEOH.US,D,20140612,000000,48.8453,50.407,48.8453,50.2598,2570168.6694154,0
+MEOH.US,D,20140613,000000,50.3053,50.8759,49.6666,50.096,1081665.795798,0
+MEOH.US,D,20140616,000000,50.1365,50.9075,50.0624,50.5037,890205.42618941,0
+MEOH.US,D,20140617,000000,50.4297,50.5442,49.8818,50.096,739280.2622348,0
+MEOH.US,D,20140618,000000,49.946,50.3783,49.946,50.2806,746656.74583068,0
+MEOH.US,D,20140619,000000,50.5541,51.0072,50.1996,50.322,562321.64202995,0
+MEOH.US,D,20140620,000000,50.7693,51.2273,50.5877,50.6538,739377.50783013,0
+MEOH.US,D,20140623,000000,50.9124,50.9992,50.3557,50.5106,855395.55496051,0
+MEOH.US,D,20140624,000000,51.5205,52.8631,50.8019,51.6646,1773659.3743279,0
+MEOH.US,D,20140625,000000,50.1365,51.4237,50.1365,50.636,1438010.1241913,0
+MEOH.US,D,20140626,000000,50.6943,50.6943,49.8393,50.1533,1295632.4428763,0
+MEOH.US,D,20140627,000000,50.5106,51.1868,50.1029,50.9835,1402010.0073945,0
+MEOH.US,D,20140630,000000,50.8995,51.408,50.6113,50.7772,609928.42581952,0
+MEOH.US,D,20140701,000000,50.7693,51.9697,50.7693,50.9223,595472.26028851,0
+MEOH.US,D,20140702,000000,50.563,52.411,50.563,51.943,688053.10596903,0
+MEOH.US,D,20140703,000000,51.8937,52.5087,51.8937,52.2215,398893.32825055,0
+MEOH.US,D,20140707,000000,51.9835,53.79,51.8038,53.2777,1598484.6030124,0
+MEOH.US,D,20140708,000000,53.1425,53.3005,52.1089,52.3369,1508184.9769224,0
+MEOH.US,D,20140709,000000,52.4199,52.4367,51.4849,51.7377,620310.40609611,0
+MEOH.US,D,20140710,000000,51.2707,51.6222,50.4632,51.408,1321974.8564867,0
+MEOH.US,D,20140711,000000,51.2451,51.4197,50.6616,50.8345,541353.06053658,0
+MEOH.US,D,20140714,000000,51.5008,53.0625,51.4682,52.4505,1080356.0191859,0
+MEOH.US,D,20140715,000000,52.6006,52.8977,52.1396,52.4662,620911.10024228,0
+MEOH.US,D,20140716,000000,52.7071,53.0191,52.6083,52.9134,774828.59220325,0
+MEOH.US,D,20140717,000000,52.7733,53.7822,52.7733,53.3577,940280.82993547,0
+MEOH.US,D,20140718,000000,53.5867,54.5591,53.2323,54.261,991728.81474064,0
+MEOH.US,D,20140721,000000,54.1879,54.6658,53.8256,54.5493,549305.92687979,0
+MEOH.US,D,20140722,000000,54.4011,55.4693,54.2284,55.0083,901332.95603022,0
+MEOH.US,D,20140723,000000,55.0251,55.2866,54.4791,54.795,891584.08509823,0
+MEOH.US,D,20140724,000000,54.8089,54.8533,53.7654,53.9312,909539.06611128,0
+MEOH.US,D,20140725,000000,53.643,54.0358,53.5394,53.8256,986499.83804167,0
+MEOH.US,D,20140728,000000,53.8858,54.2857,53.5867,53.8256,996526.26411034,0
+MEOH.US,D,20140729,000000,53.7496,54.5078,53.4712,53.9154,1028679.1020418,0
+MEOH.US,D,20140730,000000,54.2945,54.5759,53.2225,53.4239,899827.67525248,0
+MEOH.US,D,20140731,000000,52.5264,55.3212,51.9519,53.4811,2093090.8954931,0
+MEOH.US,D,20140801,000000,53.0358,53.727,51.2707,51.4405,1804046.5969191,0
+MEOH.US,D,20140804,000000,51.2027,51.9766,50.867,51.8877,670677.54662816,0
+MEOH.US,D,20140805,000000,51.72,51.9905,50.9914,51.4584,765910.36073138,0
+MEOH.US,D,20140806,000000,51.1958,52.3043,51.1958,51.8512,558063.09533439,0
+MEOH.US,D,20140807,000000,52.0141,52.1671,50.7495,51.1306,474731.72393483,0
+MEOH.US,D,20140808,000000,51.1641,51.1789,50.2993,50.6696,904650.44899597,0
+MEOH.US,D,20140811,000000,51.0249,52.023,50.6064,51.402,691246.00301575,0
+MEOH.US,D,20140812,000000,51.2629,51.2629,50.2708,50.949,825331.47137878,0
+MEOH.US,D,20140813,000000,51.0644,52.1751,51.0161,52.0941,983038.50263283,0
+MEOH.US,D,20140814,000000,52.023,53.5561,52.023,53.4545,1110418.0768177,0
+MEOH.US,D,20140815,000000,53.5621,55.3864,53.5621,54.3252,1318521.6248775,0
+MEOH.US,D,20140818,000000,54.5157,55.4949,54.4159,55.2798,1052452.6111756,0
+MEOH.US,D,20140819,000000,55.4693,56.193,55.4693,55.6835,863244.08488373,0
+MEOH.US,D,20140820,000000,55.6835,56.1188,54.8089,56.0034,781845.46969139,0
+MEOH.US,D,20140821,000000,56.0754,56.0754,54.9846,55.2393,599089.59383985,0
+MEOH.US,D,20140822,000000,55.335,55.7092,55.2146,55.5601,372197.38638213,0
+MEOH.US,D,20140825,000000,55.7013,56.0369,55.4771,55.9372,291978.88700813,0
+MEOH.US,D,20140826,000000,56.258,56.258,55.3123,55.4516,445480.04626409,0
+MEOH.US,D,20140827,000000,55.6648,55.6648,54.2195,54.9243,1165399.3182533,0
+MEOH.US,D,20140828,000000,54.6213,55.1,54.3587,54.8177,433770.05582625,0
+MEOH.US,D,20140829,000000,54.8701,55.1692,54.4821,54.9194,386801.44625604,0
+MEOH.US,D,20140902,000000,54.8454,56.029,54.713,55.4279,617167.144822,0
+MEOH.US,D,20140903,000000,55.5986,56.2808,55.5986,56.258,474324.50800438,0
+MEOH.US,D,20140904,000000,56.5286,57.2354,56.3478,56.8414,1277129.4424146,0
+MEOH.US,D,20140905,000000,56.9895,57.571,56.5443,56.9086,1292620.8683459,0
+MEOH.US,D,20140908,000000,56.8059,57.7122,56.6421,56.7023,1156802.199841,0
+MEOH.US,D,20140909,000000,56.5118,56.5443,55.9797,56.414,908327.54806944,0
+MEOH.US,D,20140910,000000,56.3804,56.4664,55.6085,55.9372,669268.49847081,0
+MEOH.US,D,20140911,000000,55.5118,56.729,55.4476,56.6213,662779.38093233,0
+MEOH.US,D,20140912,000000,57.0755,57.9412,56.9915,57.3203,1134830.7731459,0
+MEOH.US,D,20140915,000000,57.3854,57.4782,56.561,57.2285,473140.34028622,0
+MEOH.US,D,20140916,000000,57.2206,58.4743,57.0507,57.9965,463431.98835229,0
+MEOH.US,D,20140917,000000,58.0814,58.1791,57.1406,57.5433,408224.85350258,0
+MEOH.US,D,20140918,000000,57.7339,58.0892,57.494,57.8237,909862.20512076,0
+MEOH.US,D,20140919,000000,57.8237,57.9471,56.3548,56.9431,860166.66698147,0
+MEOH.US,D,20140922,000000,56.9431,56.9431,55.259,55.7782,702427.22052897,0
+MEOH.US,D,20140923,000000,55.8799,57.0686,55.7387,56.5513,572897.10052226,0
+MEOH.US,D,20140924,000000,56.5118,57.6827,56.341,57.5433,352813.0977127,0
+MEOH.US,D,20140925,000000,57.4704,57.4704,55.9016,56.1248,586644.18358731,0
+MEOH.US,D,20140926,000000,56.0922,57.4605,55.9925,57.2877,590918.93788209,0
+MEOH.US,D,20140929,000000,56.8839,57.3044,56.6352,56.7467,464342.65283357,0
+MEOH.US,D,20140930,000000,56.57,56.6421,54.5837,55.103,875544.63971823,0
+MEOH.US,D,20141001,000000,54.9362,55.1505,53.3182,53.797,1247479.665588,0
+MEOH.US,D,20141002,000000,53.7713,53.7713,52.2836,53.5077,1360798.1344729,0
+MEOH.US,D,20141003,000000,53.5077,54.569,53.4376,54.1612,1088609.7390897,0
+MEOH.US,D,20141006,000000,54.2037,55.4319,54.1869,54.5503,754946.93283269,0
+MEOH.US,D,20141007,000000,54.3744,55.2007,53.948,54.0468,916478.95750312,0
+MEOH.US,D,20141008,000000,53.9629,54.569,53.0299,54.4593,1616934.9287768,0
+MEOH.US,D,20141009,000000,54.2857,54.4831,52.1918,52.2659,1256257.0935416,0
+MEOH.US,D,20141010,000000,51.8582,51.9609,48.6271,49.3113,3237746.5126923,0
+MEOH.US,D,20141013,000000,49.3754,49.3754,45.0968,45.2696,3965686.5203466,0
+MEOH.US,D,20141014,000000,45.4868,47.0525,44.3002,45.1373,3217970.2027167,0
+MEOH.US,D,20141015,000000,44.542,45.3031,43.1916,45.1048,3701247.3833413,0
+MEOH.US,D,20141016,000000,44.1068,47.0347,44.0978,45.7366,2564697.591703,0
+MEOH.US,D,20141017,000000,46.6152,48.0338,46.0762,46.3181,1967516.4426716,0
+MEOH.US,D,20141020,000000,46.472,47.2469,45.0219,46.3329,1459783.007796,0
+MEOH.US,D,20141021,000000,46.7642,48.2618,46.7642,48.1147,1012888.8484998,0
+MEOH.US,D,20141022,000000,48.3063,48.5185,46.7237,46.7642,1100450.4032963,0
+MEOH.US,D,20141023,000000,47.2805,47.5639,46.1512,47.2154,1055256.5258409,0
+MEOH.US,D,20141024,000000,47.1996,47.5728,46.4256,47.087,1085484.7113647,0
+MEOH.US,D,20141027,000000,46.623,46.7386,45.5164,46.5155,1195810.8522434,0
+MEOH.US,D,20141028,000000,47.1394,48.018,46.7386,48.0012,772253.60987686,0
+MEOH.US,D,20141029,000000,48.2066,49.3754,47.7761,48.7011,1700706.9442801,0
+MEOH.US,D,20141030,000000,48.1464,48.8995,46.7594,46.8945,2084124.0412237,0
+MEOH.US,D,20141031,000000,47.1571,49.0575,46.5718,48.949,1677972.7474466,0
+MEOH.US,D,20141103,000000,49.1463,49.3754,47.4355,47.7851,1434103.0798038,0
+MEOH.US,D,20141104,000000,47.4305,47.5471,45.2529,45.6013,1206106.7296492,0
+MEOH.US,D,20141105,000000,45.855,47.0782,45.625,46.4907,1109267.3372731,0
+MEOH.US,D,20141106,000000,46.0613,46.7386,45.8077,46.6517,900372.65577633,0
+MEOH.US,D,20141107,000000,46.7474,47.6527,46.7306,47.6191,1343158.1886698,0
+MEOH.US,D,20141110,000000,47.5639,47.9262,45.8787,46.5549,768156.12619857,0
+MEOH.US,D,20141111,000000,46.4621,46.9843,46.0436,46.9755,374604.21486659,0
+MEOH.US,D,20141112,000000,46.6152,48.0654,46.6152,47.2727,647913.97352097,0
+MEOH.US,D,20141113,000000,47.3822,47.7129,46.1265,46.3329,670502.30196159,0
+MEOH.US,D,20141114,000000,46.401,47.3654,45.938,47.2894,654487.16798041,0
+MEOH.US,D,20141117,000000,47.1759,48.168,47.019,47.627,917894.08351018,0
+MEOH.US,D,20141118,000000,47.4454,48.1819,47.094,47.2973,867621.14964861,0
+MEOH.US,D,20141119,000000,47.2312,47.4098,46.3931,46.942,783100.54565614,0
+MEOH.US,D,20141120,000000,46.7149,48.7248,46.4987,48.6912,1128425.7325284,0
+MEOH.US,D,20141121,000000,49.3339,50.0052,48.2865,48.3714,1068297.5653648,0
+MEOH.US,D,20141124,000000,48.403,48.7741,47.7504,48.3625,617629.06139983,0
+MEOH.US,D,20141125,000000,48.5689,49.4366,48.1464,48.2144,733292.56729724,0
+MEOH.US,D,20141126,000000,48.0495,48.1906,46.6972,47.0782,1019173.3450982,0
+MEOH.US,D,20141128,000000,44.17,44.17,41.622,42.6141,1711906.3953425,0
+MEOH.US,D,20141201,000000,42.2825,42.2825,41.1628,41.8806,2501124.2967299,0
+MEOH.US,D,20141202,000000,41.6713,42.539,41.4335,41.7335,2016395.523,0
+MEOH.US,D,20141203,000000,41.7552,42.703,41.7256,42.4561,1461531.402562,0
+MEOH.US,D,20141204,000000,42.2498,42.5055,41.4778,42.0435,1458516.7891068,0
+MEOH.US,D,20141205,000000,41.9221,42.2656,41.2203,41.6555,1078576.2221964,0
+MEOH.US,D,20141208,000000,40.773,41.384,39.2467,39.7581,1885187.9164738,0
+MEOH.US,D,20141209,000000,39.4057,40.5756,39.23,40.0661,1514653.8349619,0
+MEOH.US,D,20141210,000000,39.6396,39.8065,38.2161,38.3909,2220685.2203678,0
+MEOH.US,D,20141211,000000,38.1362,39.0651,37.9042,38.2566,2065721.325282,0
+MEOH.US,D,20141212,000000,37.9042,38.0641,36.3129,36.3533,1949292.0103214,0
+MEOH.US,D,20141215,000000,35.2802,36.5271,35.1074,35.8647,1701039.2000642,0
+MEOH.US,D,20141216,000000,36.0877,37.8697,35.8133,36.6831,2147886.7625127,0
+MEOH.US,D,20141217,000000,36.7264,38.2713,36.6831,37.8865,1790495.0180197,0
+MEOH.US,D,20141218,000000,38.9912,39.5144,37.5557,38.2014,1645554.5100778,0
+MEOH.US,D,20141219,000000,38.4836,39.4205,38.4274,39.2467,1097501.6332129,0
+MEOH.US,D,20141222,000000,39.0336,39.0582,37.6396,37.9872,1262349.1248991,0
+MEOH.US,D,20141223,000000,38.228,38.8983,37.8697,38.3948,1257792.7635679,0
+MEOH.US,D,20141224,000000,38.2507,38.5271,37.7799,38.2753,330324.04081733,0
+MEOH.US,D,20141226,000000,38.5567,38.6663,38.1026,38.2448,445203.50410236,0
+MEOH.US,D,20141229,000000,38.5094,38.9496,38.0354,38.4836,967882.37141042,0
+MEOH.US,D,20141230,000000,38.2931,38.8746,38.0128,38.6841,701535.80257177,0
+MEOH.US,D,20141231,000000,38.534,38.768,37.6791,38.0207,734972.07976662,0
+MEOH.US,D,20150102,000000,38.1026,38.5094,37.4313,37.764,612792.10600704,0
+MEOH.US,D,20150105,000000,37.6396,37.9457,35.6217,36.912,1448363.7411692,0
+MEOH.US,D,20150106,000000,36.8351,37.5389,36.2773,36.7739,1566990.1987994,0
+MEOH.US,D,20150107,000000,37.0828,38.076,36.9585,37.922,1055523.9512281,0
+MEOH.US,D,20150108,000000,38.1747,39.768,38.0504,39.1807,1019034.5675298,0
+MEOH.US,D,20150109,000000,39.1728,39.4689,38.542,39.2053,1060050.9362857,0
+MEOH.US,D,20150112,000000,39.0336,39.0641,37.297,37.7709,941863.09680952,0
+MEOH.US,D,20150113,000000,39.2399,39.2783,37.2161,37.7551,1196474.3508366,0
+MEOH.US,D,20150114,000000,36.5192,37.4738,36.1944,36.912,1550003.6218399,0
+MEOH.US,D,20150115,000000,37.3908,37.9535,36.4017,36.46,1275165.2839838,0
+MEOH.US,D,20150116,000000,36.5102,38.4925,36.2457,38.4037,968456.72820785,0
+MEOH.US,D,20150120,000000,38.31,38.4392,36.9901,37.3721,1040680.8292656,0
+MEOH.US,D,20150121,000000,37.4224,39.5241,37.297,38.7927,1406009.2325025,0
+MEOH.US,D,20150122,000000,38.9585,39.0089,37.9635,38.385,1160156.159905,0
+MEOH.US,D,20150123,000000,37.9969,38.9417,37.6129,38.5734,1229869.0960583,0
+MEOH.US,D,20150126,000000,38.4925,39.0197,38.2676,38.6416,703307.49576172,0
+MEOH.US,D,20150127,000000,38.1125,39.9052,38.1125,39.389,1100217.4190575,0
+MEOH.US,D,20150128,000000,39.7483,39.7483,37.8548,38.0849,1382368.4230874,0
+MEOH.US,D,20150129,000000,38.1293,38.4274,35.2398,36.8271,2131227.3764624,0
+MEOH.US,D,20150130,000000,36.2181,37.078,35.1074,36.5853,2562316.0875923,0
+MEOH.US,D,20150202,000000,37.3218,38.2507,36.9347,37.3968,2017601.9761671,0
+MEOH.US,D,20150203,000000,37.7887,41.0662,37.7887,40.8687,2317972.3476724,0
+MEOH.US,D,20150204,000000,40.2517,40.4067,38.693,39.4156,1694965.4022558,0
+MEOH.US,D,20150205,000000,39.9131,41.7227,39.6269,41.6773,1673783.0830476,0
+MEOH.US,D,20150206,000000,41.9359,42.2835,41.4295,41.8924,1156945.0293092,0
+MEOH.US,D,20150209,000000,42.0336,43.1155,41.695,42.8135,1240455.6972752,0
+MEOH.US,D,20150210,000000,42.7522,42.7522,41.4057,41.8115,769400.05943884,0
+MEOH.US,D,20150211,000000,41.5943,41.9429,40.7641,41.5943,1087482.2979689,0
+MEOH.US,D,20150212,000000,42.4097,42.8846,42.1155,42.2902,753915.72433221,0
+MEOH.US,D,20150213,000000,42.5489,44.2934,42.5489,44.1098,1043984.1405821,0
+MEOH.US,D,20150217,000000,44.0031,44.0317,42.5489,43.5875,952291.67393388,0
+MEOH.US,D,20150218,000000,43.23,43.4029,42.6072,42.7503,595814.64582207,0
+MEOH.US,D,20150219,000000,42.7503,43.3051,41.7918,43.1245,878055.80462267,0
+MEOH.US,D,20150220,000000,42.9824,43.3693,42.4986,43.1058,562172.73471209,0
+MEOH.US,D,20150223,000000,42.7425,43.0316,42.1037,42.6318,948293.46180081,0
+MEOH.US,D,20150224,000000,42.4009,43.9873,42.3683,43.6793,958840.5569945,0
+MEOH.US,D,20150225,000000,43.8086,44.3012,43.7099,44.1353,636841.14432752,0
+MEOH.US,D,20150226,000000,44.0031,44.4088,43.8501,44.165,1311326.4637979,0
+MEOH.US,D,20150227,000000,44.172,45.3693,44.0396,45.0475,1269651.6613235,0
+MEOH.US,D,20150302,000000,44.8916,45.5273,44.1275,45.4532,1143945.5217583,0
+MEOH.US,D,20150303,000000,45.4631,45.7781,44.2854,44.4828,1102601.9620931,0
+MEOH.US,D,20150304,000000,44.5144,44.5144,43.6516,44.1098,717225.77159354,0
+MEOH.US,D,20150305,000000,45.1195,46.4405,44.5935,46.0742,1670716.8078698,0
+MEOH.US,D,20150306,000000,45.7248,46.3921,44.8629,44.9971,1226996.2990963,0
+MEOH.US,D,20150309,000000,45.3595,47.4937,45.1797,46.8965,1677825.8660786,0
+MEOH.US,D,20150310,000000,46.1769,46.547,44.318,44.5233,1071377.009217,0
+MEOH.US,D,20150311,000000,44.4088,45.4532,44.2676,44.5056,898763.0385786,0
+MEOH.US,D,20150312,000000,44.8826,45.5193,44.3012,44.7089,1086806.6436764,0
+MEOH.US,D,20150313,000000,44.2054,44.2834,42.4551,43.2232,1280818.6971874,0
+MEOH.US,D,20150316,000000,43.1994,43.7909,42.3654,43.5914,780248.00819308,0
+MEOH.US,D,20150317,000000,43.2626,43.4888,42.8125,43.0998,488327.87373212,0
+MEOH.US,D,20150318,000000,42.6239,44.3367,42.3554,44.0722,713296.44175718,0
+MEOH.US,D,20150319,000000,43.5065,43.6131,42.6052,42.6308,549401.14652521,0
+MEOH.US,D,20150320,000000,43.0446,43.472,42.7652,43.4126,689422.64810328,0
+MEOH.US,D,20150323,000000,43.7484,44.2914,43.3909,43.8649,756613.2766277,0
+MEOH.US,D,20150324,000000,43.8649,44.7475,43.3307,43.8727,661827.18447803,0
+MEOH.US,D,20150325,000000,44.1245,44.622,43.2705,43.3821,633630.01373169,0
+MEOH.US,D,20150326,000000,43.7227,45.0555,43.7227,44.6299,703460.45497938,0
+MEOH.US,D,20150327,000000,44.5746,44.7908,43.7484,43.9912,523127.61521151,0
+MEOH.US,D,20150330,000000,43.9912,44.7326,43.8224,44.3733,439497.4162013,0
+MEOH.US,D,20150331,000000,43.8984,44.9093,43.5756,44.6467,456669.36757693,0
+MEOH.US,D,20150401,000000,44.7721,45.1897,44.0722,44.8154,667464.39008241,0
+MEOH.US,D,20150402,000000,44.622,45.3634,43.3307,43.4463,849842.42627711,0
+MEOH.US,D,20150406,000000,44.2133,46.5905,43.855,46.0565,1256823.3465394,0
+MEOH.US,D,20150407,000000,46.1473,46.7671,45.9558,46.1512,535426.14409611,0
+MEOH.US,D,20150408,000000,46.4474,46.8323,45.391,45.4236,702378.59773131,0
+MEOH.US,D,20150409,000000,45.4236,47.1463,45.3061,46.8323,523488.2342942,0
+MEOH.US,D,20150410,000000,46.0565,46.6172,45.5066,46.3566,649586.39516568,0
+MEOH.US,D,20150413,000000,46.2974,46.8323,46.1561,46.4987,530564.87730447,0
+MEOH.US,D,20150414,000000,46.6991,47.5826,46.632,47.2795,452216.32969071,0
+MEOH.US,D,20150415,000000,47.4395,49.1632,47.1749,48.3418,924352.81180012,0
+MEOH.US,D,20150416,000000,47.7534,48.2076,47.0702,47.2558,1014818.5657822,0
+MEOH.US,D,20150417,000000,47.3052,47.3052,45.8471,46.3229,675983.50942344,0
+MEOH.US,D,20150420,000000,46.1068,47.4098,45.9715,47.3476,716527.83185206,0
+MEOH.US,D,20150421,000000,47.4463,47.5826,45.9813,46.4068,744693.60037492,0
+MEOH.US,D,20150422,000000,46.4621,46.4907,45.4572,45.8896,742016.30757845,0
+MEOH.US,D,20150423,000000,45.7563,47.1284,45.3733,46.7396,673586.8106885,0
+MEOH.US,D,20150424,000000,46.783,48.4642,46.783,48.3073,664580.45039586,0
+MEOH.US,D,20150427,000000,48.5569,49.1256,48.1077,48.8985,673344.70967513,0
+MEOH.US,D,20150428,000000,48.865,49.2718,48.1542,49.2628,1211217.1882788,0
+MEOH.US,D,20150429,000000,48.9232,49.7485,48.4218,49.481,1034133.9721549,0
+MEOH.US,D,20150430,000000,49.4988,50.2796,48.7821,50.1819,2026989.2150415,0
+MEOH.US,D,20150501,000000,50.2244,50.949,49.8828,50.7584,829923.28683335,0
+MEOH.US,D,20150504,000000,50.9124,51.174,50.0151,50.1078,711141.84403562,0
+MEOH.US,D,20150505,000000,50.4217,50.8147,48.3073,48.7663,1089325.9123804,0
+MEOH.US,D,20150506,000000,49.0072,49.4642,47.8076,48.8888,962497.39656893,0
+MEOH.US,D,20150507,000000,48.6419,49.1562,47.631,48.8216,845896.88884151,0
+MEOH.US,D,20150508,000000,49.322,49.6923,48.1996,48.7149,859556.85606074,0
+MEOH.US,D,20150511,000000,48.8403,49.2076,47.942,48.1906,735615.31886074,0
+MEOH.US,D,20150512,000000,48.0732,48.322,47.3921,48.2471,624719.88605943,0
+MEOH.US,D,20150513,000000,48.6656,49.1632,48.1374,48.5235,813245.66723398,0
+MEOH.US,D,20150514,000000,48.9153,49.8413,48.6576,48.8888,591635.11117271,0
+MEOH.US,D,20150515,000000,48.7317,49.1898,47.9341,48.7989,777053.08519645,0
+MEOH.US,D,20150518,000000,48.6576,48.9824,48.3645,48.6419,426157.5490667,0
+MEOH.US,D,20150519,000000,48.0575,48.1906,46.9331,47.1463,567084.6502513,0
+MEOH.US,D,20150520,000000,47.2075,47.7899,47.0229,47.3309,600273.761558,0
+MEOH.US,D,20150521,000000,47.3052,48.3645,47.091,48.0654,506330.46456788,0
+MEOH.US,D,20150522,000000,47.6992,48.2381,47.2894,47.942,581796.08547005,0
+MEOH.US,D,20150526,000000,47.4553,47.4553,46.4068,46.4907,768655.5228496,0
+MEOH.US,D,20150527,000000,46.3161,46.8323,45.9913,46.2637,563681.05441468,0
+MEOH.US,D,20150528,000000,46.2075,46.4315,45.624,46.4247,542654.73334908,0
+MEOH.US,D,20150529,000000,46.1394,46.6408,46.0969,46.2459,630389.50686225,0
+MEOH.US,D,20150601,000000,46.3061,46.3061,45.4384,45.6813,748524.671641,0
+MEOH.US,D,20150602,000000,45.9182,47.5076,45.7988,47.007,823567.88198844,0
+MEOH.US,D,20150603,000000,46.9478,47.6399,46.6724,46.9331,429297.77141595,0
+MEOH.US,D,20150604,000000,46.5549,46.6537,45.2559,45.4384,640468.60762839,0
+MEOH.US,D,20150605,000000,45.2469,45.9715,44.6911,45.4315,545082.83430751,0
+MEOH.US,D,20150608,000000,45.1472,45.3397,44.4147,44.6388,717019.12470347,0
+MEOH.US,D,20150609,000000,44.9014,45.9715,44.9014,45.624,1060874.4849212,0
+MEOH.US,D,20150610,000000,46.1986,46.7574,45.7563,46.1215,609243.65475239,0
+MEOH.US,D,20150611,000000,46.0475,46.1215,45.1215,45.856,499510.1042203,0
+MEOH.US,D,20150612,000000,45.4937,46.1028,45.4088,45.9221,372119.38731087,0
+MEOH.US,D,20150615,000000,45.4315,45.626,44.781,44.8729,524809.15363079,0
+MEOH.US,D,20150616,000000,44.699,45.1749,44.3526,44.9083,440881.13998487,0
+MEOH.US,D,20150617,000000,45.3011,45.8037,44.7306,44.9804,527199.77451602,0
+MEOH.US,D,20150618,000000,45.2736,46.4385,45.0169,46.3141,976313.36193069,0
+MEOH.US,D,20150619,000000,46.2617,46.397,45.7701,46.1719,505349.90481495,0
+MEOH.US,D,20150622,000000,46.0702,47.009,46.0288,46.9251,685141.81595879,0
+MEOH.US,D,20150623,000000,46.8995,47.3249,46.6952,47.0989,509142.48303289,0
+MEOH.US,D,20150624,000000,46.9587,47.2411,46.6724,46.9735,474190.79531079,0
+MEOH.US,D,20150625,000000,47.1394,47.939,46.8738,47.8393,631417.67643789,0
+MEOH.US,D,20150626,000000,47.7958,48.3496,47.4425,47.6606,568740.86429678,0
+MEOH.US,D,20150629,000000,46.8393,47.2757,46.2371,46.5076,1065494.6636745,0
+MEOH.US,D,20150630,000000,46.8827,46.9993,46.2391,46.625,792478.66775593,0
+MEOH.US,D,20150701,000000,46.7928,47.6004,45.5579,45.5855,1017860.5295611,0
+MEOH.US,D,20150702,000000,45.8284,45.9676,45.0555,45.5253,479799.63761653,0
+MEOH.US,D,20150706,000000,44.699,44.8629,43.1817,43.3634,1042929.6336577,0
+MEOH.US,D,20150707,000000,43.163,43.3407,41.387,43.1906,2373578.5946529,0
+MEOH.US,D,20150708,000000,42.852,43.0721,41.85,41.8816,1338284.7661788,0
+MEOH.US,D,20150709,000000,42.4354,43.1314,41.9833,41.9911,815026.47719849,0
+MEOH.US,D,20150710,000000,42.3772,42.8105,41.3712,41.4611,953870.90188307,0
+MEOH.US,D,20150713,000000,41.3041,42.1324,40.9754,41.7878,1117785.4436391,0
+MEOH.US,D,20150714,000000,41.772,42.6852,41.3534,42.5005,821658.42420512,0
+MEOH.US,D,20150715,000000,42.2173,42.4591,40.9132,41.2053,1941006.8881943,0
+MEOH.US,D,20150716,000000,41.6051,41.6545,40.9536,41.2705,820883.49836731,0
+MEOH.US,D,20150717,000000,41.3624,41.4057,40.3731,40.4907,855740.97941894,0
+MEOH.US,D,20150720,000000,40.5351,40.5351,39.2922,39.9496,689197.76766408,0
+MEOH.US,D,20150721,000000,39.8796,40.9754,39.8796,40.0592,538302.992958,0
+MEOH.US,D,20150722,000000,39.769,40.1146,39.2429,40.0859,884508.45506291,0
+MEOH.US,D,20150723,000000,40.3159,40.389,39.5962,39.6781,937635.95233744,0
+MEOH.US,D,20150724,000000,39.6781,39.8025,37.3572,37.5754,2159640.3108734,0
+MEOH.US,D,20150727,000000,37.4057,37.8133,37.072,37.0897,1334825.4567198,0
+MEOH.US,D,20150728,000000,37.6446,38.306,36.8648,38.1845,1157538.6326307,0
+MEOH.US,D,20150729,000000,37.8538,39.5548,37.5517,38.9675,1519151.443746,0
+MEOH.US,D,20150730,000000,38.6921,39.6979,37.5587,38.5982,2195100.5120211,0
+MEOH.US,D,20150731,000000,39.0267,39.4599,37.6771,37.769,1457191.8178705,0
+MEOH.US,D,20150803,000000,37.6366,38.2121,36.3848,36.765,1055554.3404767,0
+MEOH.US,D,20150804,000000,36.8558,37.6011,36.3848,37.4995,1245767.7379201,0
+MEOH.US,D,20150805,000000,37.8765,38.7493,37.5844,37.8133,1147631.7376063,0
+MEOH.US,D,20150806,000000,37.7867,39.0267,37.3672,38.8252,1986241.2846477,0
+MEOH.US,D,20150807,000000,38.767,39.4512,37.8618,37.9782,1508047.212329,0
+MEOH.US,D,20150810,000000,38.3228,39.4946,37.6534,39.3435,698391.52832272,0
+MEOH.US,D,20150811,000000,38.5311,38.8914,37.1322,38.2044,1235339.1607958,0
+MEOH.US,D,20150812,000000,37.9457,38.39,37.3238,37.5429,1215439.2678761,0
+MEOH.US,D,20150813,000000,37.4057,37.4057,36.5044,37.0216,1032186.0213234,0
+MEOH.US,D,20150814,000000,37.072,37.5429,36.7808,37.3405,735878.6923481,0
+MEOH.US,D,20150817,000000,37.1914,37.609,36.8648,37.3148,765127.33109397,0
+MEOH.US,D,20150818,000000,37.3148,37.3326,36.5704,36.765,600855.20918009,0
+MEOH.US,D,20150819,000000,35.7344,36.0414,34.2584,35.4649,2299799.5770449,0
+MEOH.US,D,20150820,000000,35.3326,35.3968,34.1687,34.217,1092236.1894157,0
+MEOH.US,D,20150821,000000,34.1598,34.217,33.0028,33.0857,2076552.0534622,0
+MEOH.US,D,20150824,000000,32.2318,33.9001,29.6028,31.8546,1565834.3943799,0
+MEOH.US,D,20150825,000000,32.9188,33.1627,30.4904,30.5319,1063106.0687391,0
+MEOH.US,D,20150826,000000,31.3009,31.6128,30.3394,31.4855,1973046.272931,0
+MEOH.US,D,20150827,000000,32.2841,33.8754,32.14,33.4401,1884585.1963778,0
+MEOH.US,D,20150828,000000,33.0373,34.2338,32.526,33.833,1508047.212329,0
+MEOH.US,D,20150831,000000,33.296,34.7304,32.2495,34.143,1148467.4419412,0
+MEOH.US,D,20150901,000000,33.296,33.915,32.6346,32.9515,882125.93797729,0
+MEOH.US,D,20150902,000000,33.3286,33.3967,32.1637,32.8369,726206.8075124,0
+MEOH.US,D,20150903,000000,32.7007,33.5418,32.6434,33.2555,566593.35739988,0
+MEOH.US,D,20150904,000000,32.7847,32.9593,32.4085,32.6434,665321.94806027,0
+MEOH.US,D,20150908,000000,33.0936,33.1795,32.4006,32.752,872690.07630527,0
+MEOH.US,D,20150909,000000,32.8469,33.371,31.8793,31.9484,932025.08408181,0
+MEOH.US,D,20150910,000000,32.0156,32.3325,31.5279,31.7402,1116834.2601597,0
+MEOH.US,D,20150911,000000,31.4282,31.5961,30.7678,31.0076,1207919.9548121,0
+MEOH.US,D,20150914,000000,30.8537,31.0216,30.1094,30.5486,874504.31444317,0
+MEOH.US,D,20150915,000000,30.7273,31.3246,30.3709,31.2406,584506.80643991,0
+MEOH.US,D,20150916,000000,31.4548,32.9445,31.4548,32.8715,915136.76569255,0
+MEOH.US,D,20150917,000000,32.9208,32.9208,31.8419,31.8912,1118137.9589222,0
+MEOH.US,D,20150918,000000,31.4628,32.0275,31.0038,31.1903,756717.6130477,0
+MEOH.US,D,20150921,000000,31.291,31.679,31.0738,31.2594,647347.72052315,0
+MEOH.US,D,20150922,000000,30.6168,30.6997,29.9069,30.4717,1126780.6612072,0
+MEOH.US,D,20150923,000000,30.4578,30.7441,29.2505,29.2831,730383.3032369,0
+MEOH.US,D,20150924,000000,28.8952,30.1538,28.3719,29.4607,2602834.0726722,0
+MEOH.US,D,20150925,000000,29.7648,29.9612,29.1301,29.368,733967.20861486,0
+MEOH.US,D,20150928,000000,29.0669,29.2584,27.1468,27.1823,1911467.5256373,0
+MEOH.US,D,20150929,000000,27.37,27.513,26.7213,27.1053,1504189.8037142,0
+MEOH.US,D,20150930,000000,27.4162,28.0087,27.1823,27.9849,963256.11480751,0
+MEOH.US,D,20151001,000000,28.2968,29.3433,27.899,28.3383,1178804.0157849,0
+MEOH.US,D,20151002,000000,27.9158,29.1142,27.899,28.6947,1311874.4832466,0
+MEOH.US,D,20151005,000000,29.1666,30.0096,29.1666,29.6128,1534962.9697619,0
+MEOH.US,D,20151006,000000,29.7283,33.597,29.7283,33.3671,2475153.6449267,0
+MEOH.US,D,20151007,000000,33.597,36.068,33.597,35.4945,2981963.2466466,0
+MEOH.US,D,20151008,000000,35.3009,37.2743,35.1924,37.1392,2110897.9821633,0
+MEOH.US,D,20151009,000000,37.1075,37.6476,35.6732,35.7224,2240651.9696343,0
+MEOH.US,D,20151012,000000,35.8588,36.8893,33.8754,34.0552,1113430.6643231,0
+MEOH.US,D,20151013,000000,33.756,35.2911,33.2989,34.4915,1197998.8781384,0
+MEOH.US,D,20151014,000000,34.2792,35.4945,34.2704,35.2743,996791.66354759,0
+MEOH.US,D,20151015,000000,35.0818,35.6307,34.1885,35.5517,792386.48703535,0
+MEOH.US,D,20151016,000000,35.5863,35.7394,34.5319,35.2487,533114.53525707,0
+MEOH.US,D,20151019,000000,34.763,34.8123,33.2654,33.6879,904005.18395194,0
+MEOH.US,D,20151020,000000,33.7481,35.0038,33.6722,34.0008,728160.8361936,0
+MEOH.US,D,20151021,000000,33.9159,34.1005,32.3976,33.0955,1089457.599124,0
+MEOH.US,D,20151022,000000,33.447,34.1953,33.2269,33.8054,963612.6819904,0
+MEOH.US,D,20151023,000000,33.8152,35.3356,33.53,34.0907,855428.98313391,0
+MEOH.US,D,20151026,000000,34.0462,34.5685,33.2584,33.2831,856017.52158066,0
+MEOH.US,D,20151027,000000,32.8379,33.0955,31.9939,32.2022,1019423.5499111,0
+MEOH.US,D,20151028,000000,32.3888,33.3769,32.1765,32.3888,1405959.5967299,0
+MEOH.US,D,20151029,000000,31.8054,33.1035,30.9366,32.7342,2762863.8554897,0
+MEOH.US,D,20151030,000000,32.912,33.8834,31.5773,33.6968,1926516.2815148,0
+MEOH.US,D,20151102,000000,33.4539,35.2082,33.3848,35.1213,1558261.3936434,0
+MEOH.US,D,20151103,000000,35.2822,37.9338,35.2338,36.9377,2249535.7599578,0
+MEOH.US,D,20151104,000000,36.923,37.3761,34.995,35.4865,1344351.4731625,0
+MEOH.US,D,20151105,000000,35.5784,35.6139,34.3987,35.2181,1042652.078521,0
+MEOH.US,D,20151106,000000,34.986,35.5359,34.1163,35.4185,740129.13524404,0
+MEOH.US,D,20151109,000000,35.3631,35.6554,33.9573,34.61,760932.60182034,0
+MEOH.US,D,20151110,000000,34.4145,34.836,33.7304,34.3029,728160.8361936,0
+MEOH.US,D,20151111,000000,34.4391,34.7708,33.9426,33.991,882205.96299845,0
+MEOH.US,D,20151112,000000,33.3088,33.5892,32.7007,32.8182,823313.62527565,0
+MEOH.US,D,20151113,000000,33.0482,33.1499,32.1687,32.6237,1045259.4760459,0
+MEOH.US,D,20151116,000000,32.4234,33.2654,31.755,33.2347,1282723.0900961,0
+MEOH.US,D,20151117,000000,33.2831,33.613,32.7342,33.1992,648531.8882413,0
+MEOH.US,D,20151118,000000,33.3848,34.0552,32.8715,33.4707,832909.53698999,0
+MEOH.US,D,20151119,000000,33.3177,33.5201,32.2111,32.2466,1179274.0361622,0
+MEOH.US,D,20151120,000000,32.4499,32.5921,31.0383,31.1656,947379.75839467,0
+MEOH.US,D,20151123,000000,30.9889,32.2111,30.9189,31.5961,751029.75869574,0
+MEOH.US,D,20151124,000000,31.5279,32.988,31.4707,32.7165,985768.47012678,0
+MEOH.US,D,20151125,000000,32.4963,33.3572,32.3137,33.3335,695100.37270572,0
+MEOH.US,D,20151127,000000,33.2584,33.2584,31.7629,31.8487,323258.54053151,0
+MEOH.US,D,20151130,000000,32.3976,33.4194,32.3888,33.0955,859098.99138273,0
+MEOH.US,D,20151201,000000,33.3088,34.7294,33.1914,34.5833,1252420.9574008,0
+MEOH.US,D,20151202,000000,34.1163,35.0128,33.3413,33.6474,1514654.8479368,0
+MEOH.US,D,20151203,000000,33.7886,34.4055,33.3177,34.0611,1409480.6976609,0
+MEOH.US,D,20151204,000000,33.5468,33.8834,32.1527,33.7481,1240659.3052403,0
+MEOH.US,D,20151207,000000,33.0631,33.1745,32.1765,32.3216,2052710.6750068,0
+MEOH.US,D,20151208,000000,32.3374,32.3374,30.0333,30.1616,2117035.5973937,0
+MEOH.US,D,20151209,000000,30.4805,31.2308,30.1933,31.057,980676.24504624,0
+MEOH.US,D,20151210,000000,31.0216,32.0008,30.7273,31.8735,814782.35023522,0
+MEOH.US,D,20151211,000000,31.291,31.3344,29.6048,29.9849,1739529.2092915,0
+MEOH.US,D,20151214,000000,29.057,29.1923,27.0224,27.37,2974540.1662029,0
+MEOH.US,D,20151215,000000,27.6631,28.367,27.0974,27.5525,1669439.4464562,0
+MEOH.US,D,20151216,000000,27.5762,28.2662,27.3877,28.0461,1608459.3673586,0
+MEOH.US,D,20151217,000000,27.9859,28.1398,27.1941,27.2524,973887.28692214,0
+MEOH.US,D,20151218,000000,27.1073,28.4774,27.1073,27.1853,745605.27783115,0
+MEOH.US,D,20151221,000000,27.3975,27.4735,26.6926,27.1339,521427.84324311,0
+MEOH.US,D,20151222,000000,27.1261,28.0866,27.0067,27.8487,718164.79937347,0
+MEOH.US,D,20151223,000000,28.3077,30.1547,28.1961,30.1311,989633.98254121,0
+MEOH.US,D,20151224,000000,30.0935,30.3177,29.4745,29.9257,244934.30431658,0
+MEOH.US,D,20151228,000000,29.5841,29.8427,28.673,29.2535,971863.36296931,0
+MEOH.US,D,20151229,000000,29.6385,30.1488,28.98,29.6543,1100111.0566876,0
+MEOH.US,D,20151230,000000,29.4222,29.8427,28.2475,28.5111,1060810.6674992,0
+MEOH.US,D,20151231,000000,28.4854,28.5633,27.7203,28.0964,744806.04059452,0
+MEOH.US,D,20160104,000000,27.6098,28.0194,27.1073,27.9859,662337.72385352,0
+MEOH.US,D,20160105,000000,28.1458,28.1586,26.6838,27.0727,997716.50967819,0
+MEOH.US,D,20160106,000000,26.2988,26.4932,25.5594,25.738,2047237.5713445,0
+MEOH.US,D,20160107,000000,25.0835,25.0835,23.6382,23.6639,1933328.5380629,0
+MEOH.US,D,20160108,000000,23.9433,24.4023,23.5178,23.6382,1334333.1508934,0
+MEOH.US,D,20160111,000000,23.9345,23.968,22.4369,22.584,1635571.641932,0
+MEOH.US,D,20160112,000000,23.1852,23.2869,21.5415,21.9512,1487129.2795833,0
+MEOH.US,D,20160113,000000,22.2384,22.734,20.9353,21.1762,2093093.934418,0
+MEOH.US,D,20160114,000000,21.3914,22.6027,20.9274,22.4626,907946.66948773,0
+MEOH.US,D,20160115,000000,21.3914,21.9246,20.8002,21.6876,952164.03909,0
+MEOH.US,D,20160119,000000,21.585,22.1535,20.6826,21.0478,2303187.9782571,0
+MEOH.US,D,20160120,000000,20.5938,21.1852,19.646,21.0055,1794278.4794631,0
+MEOH.US,D,20160121,000000,21.0055,22.6649,20.9433,22.3588,1604301.1051832,0
+MEOH.US,D,20160122,000000,22.9808,25.0214,22.6472,23.2177,1884259.0184435,0
+MEOH.US,D,20160125,000000,22.6245,23.1852,21.3598,21.4141,1492770.5370874,0
+MEOH.US,D,20160126,000000,21.8891,22.9955,21.6955,22.1023,1255785.0472142,0
+MEOH.US,D,20160127,000000,22.121,22.3501,20.9788,21.3727,2435694.2186709,0
+MEOH.US,D,20160128,000000,21.3046,23.2444,21.0973,21.3984,2800632.6265516,0
+MEOH.US,D,20160129,000000,21.3984,22.6155,20.3766,22.574,3479819.1627713,0
+MEOH.US,D,20160201,000000,21.9246,22.0312,20.579,21.2859,2646870.1197582,0
+MEOH.US,D,20160202,000000,20.5711,20.727,19.4378,19.9659,2232973.6195028,0
+MEOH.US,D,20160203,000000,20.4358,21.2267,19.3449,21.2267,1905250.8983607,0
+MEOH.US,D,20160204,000000,21.4911,23.891,21.4911,23.3856,3412946.6083816,0
+MEOH.US,D,20160205,000000,22.9206,23.4852,22.2384,23.1782,1606547.8836254,0
+MEOH.US,D,20160208,000000,22.8525,22.8525,21.732,22.0212,1500757.844579,0
+MEOH.US,D,20160209,000000,21.7202,22.1615,21.0736,22.0854,1665951.7736986,0
+MEOH.US,D,20160210,000000,22.0212,23.0973,21.4506,22.1358,1712266.0014502,0
+MEOH.US,D,20160211,000000,21.6797,22.3588,20.4299,21.3461,1850621.1592333,0
+MEOH.US,D,20160212,000000,21.9246,22.5297,21.2267,22.2384,1371685.5892502,0
+MEOH.US,D,20160216,000000,22.7785,23.3856,22.4013,23.3391,1888219.7505034,0
+MEOH.US,D,20160217,000000,23.6777,25.2178,23.6639,24.9878,2248746.6524707,0
+MEOH.US,D,20160218,000000,25.3115,25.509,24.7242,24.9878,1857666.4000201,0
+MEOH.US,D,20160219,000000,24.6847,24.7864,23.6027,24.7262,1410492.6596373,0
+MEOH.US,D,20160222,000000,25.2701,26.9542,25.2701,26.1625,1294926.3993352,0
+MEOH.US,D,20160223,000000,25.7835,25.8803,24.7074,24.8802,1227179.6475625,0
+MEOH.US,D,20160224,000000,24.1379,25.355,23.4765,25.3205,929094.54754749,0
+MEOH.US,D,20160225,000000,25.5514,25.5514,24.1022,25.1606,1297533.7968601,0
+MEOH.US,D,20160226,000000,26.1724,27.4123,26.0609,26.6304,1841197.4532607,0
+MEOH.US,D,20160229,000000,26.8862,27.5091,26.5663,26.9542,1364578.5569914,0
+MEOH.US,D,20160301,000000,27.3038,27.5614,26.8298,27.2277,995964.06301232,0
+MEOH.US,D,20160302,000000,27.6956,29.0244,27.5259,28.7925,1539993.4033704,0
+MEOH.US,D,20160303,000000,28.8547,29.5329,28.7688,29.4924,963068.71444152,0
+MEOH.US,D,20160304,000000,29.8812,30.8447,29.0007,29.5259,1071543.137109,0
+MEOH.US,D,20160307,000000,29.6108,31.3976,29.6108,30.9988,1151407.09525,0
+MEOH.US,D,20160308,000000,30.521,30.6987,28.4854,28.5377,1033280.0342709,0
+MEOH.US,D,20160309,000000,28.8547,29.3383,28.2149,29.1596,1222446.0156147,0
+MEOH.US,D,20160310,000000,29.1774,29.2692,27.5693,28.5476,1287596.5125871,0
+MEOH.US,D,20160311,000000,29.1074,30.6632,29.1074,29.7638,900671.48338697,0
+MEOH.US,D,20160314,000000,28.9139,29.4667,28.1398,29.3383,1321427.850013,0
+MEOH.US,D,20160315,000000,28.7263,29.212,27.8743,29.1705,1598350.8903189,0
+MEOH.US,D,20160316,000000,29.1004,30.3453,28.8547,30.1577,1779602.4983677,0
+MEOH.US,D,20160317,000000,30.518,32.1065,30.4351,31.5486,1109749.5133499,0
+MEOH.US,D,20160318,000000,31.754,32.3709,29.9544,30.3047,1431927.2096083,0
+MEOH.US,D,20160321,000000,30.217,30.8024,29.6188,30.3552,878211.80276519,0
+MEOH.US,D,20160322,000000,29.9691,30.5289,29.7194,30.0788,836814.55542752,0
+MEOH.US,D,20160323,000000,29.8812,29.9169,27.9524,28.1251,992469.2994301,0
+MEOH.US,D,20160324,000000,27.0077,27.6571,26.3048,27.6434,1503566.824119,0
+MEOH.US,D,20160328,000000,27.6434,27.8348,26.822,27.7123,670111.29363035,0
+MEOH.US,D,20160329,000000,27.4123,28.2189,26.7766,28.1251,921333.13347009,0
+MEOH.US,D,20160330,000000,28.5081,28.9977,27.5683,27.9276,541707.60176954,0
+MEOH.US,D,20160331,000000,27.7726,28.1823,27.3767,27.5594,686839.56197729,0
+MEOH.US,D,20160401,000000,27.0679,27.5919,26.7865,27.5407,922055.38461042,0
+MEOH.US,D,20160404,000000,27.4359,27.518,26.357,26.5969,806473.92968407,0
+MEOH.US,D,20160405,000000,26.1863,26.7677,25.8071,25.9957,996551.58848412,0
+MEOH.US,D,20160406,000000,26.3757,26.6266,25.517,26.5653,850316.49855434,0
+MEOH.US,D,20160407,000000,26.3294,26.3294,25.2503,25.6966,1094015.9864052,0
+MEOH.US,D,20160408,000000,26.366,27.1893,26.0737,26.1674,788549.33791956,0
+MEOH.US,D,20160411,000000,26.6127,26.9917,26.2543,26.2543,852209.74873845,0
+MEOH.US,D,20160412,000000,26.5466,29.0422,26.4913,28.5357,2167067.4432169,0
+MEOH.US,D,20160413,000000,28.9721,29.5229,28.6078,28.8467,813814.95915665,0
+MEOH.US,D,20160414,000000,29.0254,29.0254,28.286,28.7688,765755.37556381,0
+MEOH.US,D,20160415,000000,28.5613,28.5613,27.9,28.1251,935479.32866598,0
+MEOH.US,D,20160418,000000,27.5071,28.3314,27.0679,27.9089,1000032.170417,0
+MEOH.US,D,20160419,000000,28.4085,29.0699,28.0491,28.9484,1265950.2508513,0
+MEOH.US,D,20160420,000000,29.0067,29.2485,28.4924,29.1548,1012558.6186657,0
+MEOH.US,D,20160421,000000,29.2565,30.3976,29.0166,30.2268,1337133.013659,0
+MEOH.US,D,20160422,000000,30.2959,31.2209,30.2959,31.0313,995973.17978689,0
+MEOH.US,D,20160425,000000,30.8359,31.3679,30.0836,30.2268,1057917.6110381,0
+MEOH.US,D,20160426,000000,30.4736,30.7944,30.2782,30.3896,897830.08864839,0
+MEOH.US,D,20160427,000000,30.4993,31.2377,30.4075,31.0245,936535.86154026,0
+MEOH.US,D,20160428,000000,30.4993,33.0808,29.8892,30.3294,2021791.640566,0
+MEOH.US,D,20160429,000000,30.6473,31.0748,29.668,29.9968,1367159.6171675,0
+MEOH.US,D,20160502,000000,29.9869,29.9869,28.6207,29.3057,1204705.7852913,0
+MEOH.US,D,20160503,000000,28.672,28.672,27.353,27.7381,1358427.7730867,0
+MEOH.US,D,20160504,000000,27.6344,27.7558,26.5248,26.7677,1799155.9538539,0
+MEOH.US,D,20160505,000000,27.3857,27.6434,26.5011,26.8308,1056777.0012429,0
+MEOH.US,D,20160506,000000,26.6404,27.2573,26.52,26.8881,639892.22488106,0
+MEOH.US,D,20160509,000000,26.4666,26.5287,25.3787,25.4478,843789.90094266,0
+MEOH.US,D,20160510,000000,25.5257,26.434,25.3866,26.1774,819156.37607523,0
+MEOH.US,D,20160511,000000,26.047,26.3936,25.7311,26.1092,717651.22107313,0
+MEOH.US,D,20160512,000000,26.6029,26.8624,25.2069,25.6867,1085183.8578042,0
+MEOH.US,D,20160513,000000,25.5504,25.7884,24.506,24.6591,924439.92764594,0
+MEOH.US,D,20160516,000000,24.8219,25.508,24.8219,25.3531,685922.8196463,0
+MEOH.US,D,20160517,000000,26.047,27.6956,25.902,27.1369,1502122.3218385,0
+MEOH.US,D,20160518,000000,26.8308,27.1893,25.9957,26.0826,1135540.8685867,0
+MEOH.US,D,20160519,000000,25.7983,26.2109,25.3698,26.047,655448.48120926,0
+MEOH.US,D,20160520,000000,26.1408,26.7193,25.9612,26.1319,797966.96604246,0
+MEOH.US,D,20160523,000000,25.9285,26.4578,25.7766,26.0134,376545.07487341,0
+MEOH.US,D,20160524,000000,26.2366,26.8052,25.9612,26.588,641497.79017898,0
+MEOH.US,D,20160525,000000,26.8566,28.209,26.8566,28.1251,747248.32320227,0
+MEOH.US,D,20160526,000000,28.4924,28.8467,27.5683,27.6157,636240.45018137,0
+MEOH.US,D,20160527,000000,27.5327,28.0994,27.3945,27.7123,436348.07707749,0
+MEOH.US,D,20160531,000000,27.7203,28.7925,27.4894,28.2435,629113.15842352,0
+MEOH.US,D,20160601,000000,27.5071,27.8743,26.9652,27.6434,740855.43828418,0
+MEOH.US,D,20160602,000000,27.363,27.7726,27.0174,27.7628,396617.17353482,0
+MEOH.US,D,20160603,000000,27.8497,28.209,27.4182,27.8417,292096.3921025,0
+MEOH.US,D,20160606,000000,28.1161,29.5387,28.0728,29.3936,585761.88240467,0
+MEOH.US,D,20160607,000000,29.4794,30.0462,29.4707,29.9356,549270.47275648,0
+MEOH.US,D,20160608,000000,30.287,30.4993,29.8161,30.053,809924.12236844,0
+MEOH.US,D,20160609,000000,29.4794,29.8812,29.29,29.668,455441.64193587,0
+MEOH.US,D,20160610,000000,29.136,29.3482,28.209,28.3117,689903.81120518,0
+MEOH.US,D,20160613,000000,28.0728,28.1576,27.5407,27.7895,728577.16889861,0
+MEOH.US,D,20160614,000000,27.5436,28.0096,26.362,26.5594,799015.39511712,0
+MEOH.US,D,20160615,000000,26.5899,27.0067,26.3857,26.513,695253.33192338,0
+MEOH.US,D,20160616,000000,25.9849,26.1132,24.9177,25.8713,721185.49067846,0
+MEOH.US,D,20160617,000000,26.1398,27.0816,26.1398,26.6878,639357.37410673,0
+MEOH.US,D,20160620,000000,27.0994,27.9326,26.9967,27.0144,460543.99676592,0
+MEOH.US,D,20160621,000000,27.0491,27.0491,26.1477,26.6946,282781.07444969,0
+MEOH.US,D,20160622,000000,26.903,27.3097,26.4932,26.5317,367826.39946696,0
+MEOH.US,D,20160623,000000,27.0067,27.5436,26.9365,27.0994,447086.62453697,0
+MEOH.US,D,20160624,000000,25.2918,25.9335,25.0865,25.4745,1241270.129136,0
+MEOH.US,D,20160627,000000,25.1457,25.2998,23.8051,24.202,954021.83515082,0
+MEOH.US,D,20160628,000000,24.8258,25.5367,24.5663,25.2503,1668894.4659323,0
+MEOH.US,D,20160629,000000,25.7805,26.1477,25.4241,26.0727,875219.47475884,0
+MEOH.US,D,20160630,000000,25.8447,25.9582,24.8101,25.1804,1481511.3205029,0
+MEOH.US,D,20160701,000000,24.9799,25.3441,24.7834,24.8792,863370.70675266,0
+MEOH.US,D,20160705,000000,25.2839,25.354,23.9522,24.3313,1187098.2546867,0
+MEOH.US,D,20160706,000000,23.9779,24.1684,23.5277,23.9433,692398.76851041,0
+MEOH.US,D,20160707,000000,24.1595,24.512,23.2869,23.5051,1032211.3456973,0
+MEOH.US,D,20160708,000000,23.7271,24.0371,23.5277,23.8308,679643.38792275,0
+MEOH.US,D,20160711,000000,23.9088,24.1684,23.5357,24.0894,811304.80722715,0
+MEOH.US,D,20160712,000000,24.5751,25.2416,24.4063,25.1654,649624.88821383,0
+MEOH.US,D,20160713,000000,25.1891,25.1891,24.3728,25.0687,612149.87988787,0
+MEOH.US,D,20160714,000000,25.3274,25.668,25.1201,25.354,584848.17899853,0
+MEOH.US,D,20160715,000000,25.4824,25.7617,25.2109,25.4824,461038.3285422,0
+MEOH.US,D,20160718,000000,25.3185,25.6986,24.8298,25.432,713683.39818861,0
+MEOH.US,D,20160719,000000,25.2416,25.2416,24.4458,24.583,737926.92769976,0
+MEOH.US,D,20160720,000000,24.4192,24.9651,24.206,24.662,809457.14091585,0
+MEOH.US,D,20160721,000000,24.7913,25.1369,24.4912,24.7232,498945.8771724,0
+MEOH.US,D,20160722,000000,24.6452,24.7529,24.1941,24.5919,873856.0104743,0
+MEOH.US,D,20160725,000000,24.438,24.438,23.8831,23.9522,1067153.9166448,0
+MEOH.US,D,20160726,000000,23.8465,24.6965,23.5711,24.5919,1265113.5335414,0
+MEOH.US,D,20160727,000000,24.6452,25.1851,24.3501,24.7578,1129371.8511329,0
+MEOH.US,D,20160728,000000,24.5663,24.5663,23.6522,24.1072,1484738.658698,0
+MEOH.US,D,20160729,000000,24.3155,24.739,23.7271,24.2454,903258.62141278,0
+MEOH.US,D,20160801,000000,24.2197,24.2197,23.5357,23.7459,638142.81714004,0
+MEOH.US,D,20160802,000000,23.8743,24.0974,23.2167,23.3561,619590.18090568,0
+MEOH.US,D,20160803,000000,23.3698,24.0747,23.2976,23.9611,428115.62964769,0
+MEOH.US,D,20160804,000000,23.8308,24.3066,23.6166,24.1506,512714.23271142,0
+MEOH.US,D,20160805,000000,24.1842,24.818,23.891,24.7578,559039.6031875,0
+MEOH.US,D,20160808,000000,24.9177,25.587,24.7242,25.3441,467675.34042358,0
+MEOH.US,D,20160809,000000,25.3956,25.744,25.1891,25.2218,900618.80868951,0
+MEOH.US,D,20160810,000000,25.4053,25.431,24.8436,24.9365,614227.49151313,0
+MEOH.US,D,20160811,000000,25.0411,25.2148,24.9463,25.0332,878355.64520828,0
+MEOH.US,D,20160812,000000,25.1102,25.1804,24.4982,24.6087,434432.54144444,0
+MEOH.US,D,20160815,000000,24.7676,25.4912,24.7676,25.3362,1193280.4408148,0
+MEOH.US,D,20160816,000000,25.3956,25.4596,24.9177,24.9463,659900.50612054,0
+MEOH.US,D,20160817,000000,24.9097,24.9276,24.5919,24.6808,428916.89283423,0
+MEOH.US,D,20160818,000000,24.8595,25.1891,24.7321,25.1654,614941.63885386,0
+MEOH.US,D,20160819,000000,24.9177,25.2148,24.6965,25.1891,866353.91798444,0
+MEOH.US,D,20160822,000000,24.9019,25.0687,24.4023,25.051,521657.78855708,0
+MEOH.US,D,20160823,000000,25.1556,26.5317,24.9799,26.3402,1070763.1463965,0
+MEOH.US,D,20160824,000000,26.1853,26.3757,25.3866,25.4409,579878.5238871,0
+MEOH.US,D,20160825,000000,25.432,25.5524,25.0283,25.1102,623445.56357061,0
+MEOH.US,D,20160826,000000,25.3185,25.6591,24.4685,24.5228,683848.24694589,0
+MEOH.US,D,20160829,000000,24.4982,25.2503,24.3767,25.1971,521682.09995591,0
+MEOH.US,D,20160830,000000,25.2672,26.0115,25.1556,25.5959,855971.93770784,0
+MEOH.US,D,20160831,000000,25.4241,25.8625,24.894,25.0954,866184.75116756,0
+MEOH.US,D,20160901,000000,25.0954,25.9257,24.9799,25.9167,659999.77766577,0
+MEOH.US,D,20160902,000000,26.353,27.4282,26.2446,27.364,1129171.2820925,0
+MEOH.US,D,20160906,000000,27.5347,28.3314,27.4192,28.0096,1278617.5026181,0
+MEOH.US,D,20160907,000000,27.9237,28.0194,27.2821,27.7678,735987.08066789,0
+MEOH.US,D,20160908,000000,27.976,28.2525,27.3867,27.4824,1078932.7893793,0
+MEOH.US,D,20160909,000000,27.208,27.4469,26.3985,26.5219,1586863.7543703,0
+MEOH.US,D,20160912,000000,26.1941,26.6511,25.9849,26.357,1363630.412437,0
+MEOH.US,D,20160913,000000,25.9078,26.1082,25.3185,25.8713,1062601.6072133,0
+MEOH.US,D,20160914,000000,26.0164,26.2356,25.432,25.5377,733205.45145142,0
+MEOH.US,D,20160915,000000,25.5465,26.0697,25.427,25.7656,596823.56887363,0
+MEOH.US,D,20160916,000000,25.4498,25.8408,25.2208,25.6936,721364.78724486,0
+MEOH.US,D,20160919,000000,26.0075,26.436,25.6531,25.7904,590912.86003239,0
+MEOH.US,D,20160920,000000,25.8486,25.8486,25.1259,25.2396,878068.97329704,0
+MEOH.US,D,20160921,000000,25.5021,26.5337,25.3531,26.436,1399415.7785441,0
+MEOH.US,D,20160922,000000,26.9425,27.5732,26.8566,27.3275,758441.69641492,0
+MEOH.US,D,20160923,000000,27.2495,27.4933,26.7677,26.8566,1080827.0525383,0
+MEOH.US,D,20160926,000000,26.8823,27.1023,26.7075,26.9325,539760.66391302,0
+MEOH.US,D,20160927,000000,26.6907,28.287,26.5772,28.2525,1656663.8063695,0
+MEOH.US,D,20160928,000000,28.3482,30.6543,28.3482,30.2535,2066367.603301,0
+MEOH.US,D,20160929,000000,30.2623,31.4924,30.2535,31.2742,1454462.8633514,0
+MEOH.US,D,20160930,000000,31.5714,31.9119,31.1173,31.1607,1217117.7673706,0
+MEOH.US,D,20161003,000000,30.7352,30.8419,30.0501,30.5941,940536.09962323,0
+MEOH.US,D,20161004,000000,30.5486,30.7056,29.6601,29.7915,851749.85811053,0
+MEOH.US,D,20161005,000000,30.2268,31.3966,30.2268,31.1449,574409.47212465,0
+MEOH.US,D,20161006,000000,31.0126,31.6434,31.0126,31.4924,387493.30814783,0
+MEOH.US,D,20161007,000000,31.6839,31.6839,30.7253,31.0481,633982.52901476,0
+MEOH.US,D,20161010,000000,31.4756,32.2703,31.4756,31.7974,602866.97743351,0
+MEOH.US,D,20161011,000000,31.675,32.2179,31.2575,31.9208,717536.75490363,0
+MEOH.US,D,20161012,000000,31.8666,32.1815,31.4144,31.7904,488821.19253343,0
+MEOH.US,D,20161013,000000,31.3621,32.3187,30.9238,32.0601,583449.26059069,0
+MEOH.US,D,20161014,000000,32.2446,32.5151,32.1557,32.2614,403001.95465331,0
+MEOH.US,D,20161017,000000,32.2179,32.4776,32.0858,32.1735,738543.82944515,0
+MEOH.US,D,20161018,000000,32.759,33.2052,32.4697,33.0117,520358.14169446,0
+MEOH.US,D,20161019,000000,33.2574,34.2012,33.1538,33.7886,636097.62071322,0
+MEOH.US,D,20161020,000000,33.4924,34.3928,33.4065,34.0462,590107.54494604,0
+MEOH.US,D,20161021,000000,33.755,34.3119,33.604,33.834,518646.21402664,0
+MEOH.US,D,20161024,000000,33.3098,33.676,32.673,32.7412,766392.53680823,0
+MEOH.US,D,20161025,000000,32.9168,33.0719,32.3542,32.4381,545168.93717838,0
+MEOH.US,D,20161026,000000,32.3236,33.2574,32.2358,32.8034,660141.59415895,0
+MEOH.US,D,20161027,000000,33.4678,33.8686,32.4618,33.0047,918241.53391851,0
+MEOH.US,D,20161028,000000,32.6899,32.6899,31.9287,32.3651,987330.47750178,0
+MEOH.US,D,20161031,000000,31.4826,32.3582,31.3087,31.748,690260.37838806,0
+MEOH.US,D,20161101,000000,32.0955,32.5763,31.748,32.3582,778979.76355396,0
+MEOH.US,D,20161102,000000,32.1815,32.6187,31.0688,31.1784,1110564.9581857,0
+MEOH.US,D,20161103,000000,31.2653,31.3314,30.4785,30.5229,628793.05833889,0
+MEOH.US,D,20161104,000000,30.4381,30.9149,30.0866,30.1726,845446.11498815,0
+MEOH.US,D,20161107,000000,30.8725,31.2653,30.4785,31.0038,356285.57584599,0
+MEOH.US,D,20161108,000000,30.9149,31.8764,30.7658,31.6158,359520.00486573,0
+MEOH.US,D,20161109,000000,31.1784,33.2733,31.1784,33.0985,667612.28442532,0
+MEOH.US,D,20161110,000000,33.452,34.8904,33.1874,34.3216,949025.84269066,0
+MEOH.US,D,20161111,000000,34.1025,34.1025,32.8824,33.5813,799717.38675843,0
+MEOH.US,D,20161114,000000,33.5388,33.8429,32.6642,32.8824,645973.11351414,0
+MEOH.US,D,20161115,000000,33.0117,34.0176,32.8824,33.8429,605336.61036495,0
+MEOH.US,D,20161116,000000,33.6672,33.7964,33.145,33.452,764347.34038142,0
+MEOH.US,D,20161117,000000,33.7964,33.8429,32.7934,32.9663,915961.32730297,0
+MEOH.US,D,20161118,000000,32.8824,33.1874,32.3562,33.145,495779.31747441,0
+MEOH.US,D,20161121,000000,33.4924,34.7185,33.4924,34.6277,525692.46778838,0
+MEOH.US,D,20161122,000000,34.761,35.066,34.5172,35.0205,547873.58029855,0
+MEOH.US,D,20161123,000000,34.6722,35.1074,34.2772,34.6722,623304.76005236,0
+MEOH.US,D,20161125,000000,34.8459,35.0325,34.6277,34.6722,291586.86570195,0
+MEOH.US,D,20161128,000000,34.9338,36.1984,34.8459,35.7205,988881.34215234,0
+MEOH.US,D,20161129,000000,35.1529,35.7166,34.6722,35.5023,1067245.0843904,0
+MEOH.US,D,20161130,000000,36.6801,38.9516,36.2447,38.4274,1813227.1889034,0
+MEOH.US,D,20161201,000000,38.8222,39.3435,37.4452,37.9042,2177162.7515822,0
+MEOH.US,D,20161202,000000,37.6831,38.6446,37.6831,38.1233,632753.79039875,0
+MEOH.US,D,20161205,000000,38.5557,39.0829,38.4719,38.6446,638819.48440756,0
+MEOH.US,D,20161206,000000,38.384,38.5557,37.9042,38.4274,578867.57488563,0
+MEOH.US,D,20161207,000000,38.8222,39.0602,38.4274,38.7788,723564.96883923,0
+MEOH.US,D,20161208,000000,39.0829,39.3001,38.4274,38.996,478934.55700806,0
+MEOH.US,D,20161209,000000,39.0829,39.3001,38.8005,39.1273,417877.4918142,0
+MEOH.US,D,20161212,000000,39.1273,41.003,39.0394,39.7383,930600.84130018,0
+MEOH.US,D,20161213,000000,40.0839,40.4344,39.696,39.7778,554058.80535161,0
+MEOH.US,D,20161214,000000,39.846,40.2399,39.1006,39.1855,914801.47098364,0
+MEOH.US,D,20161215,000000,38.927,40.0859,38.7946,39.7157,605127.93752497,0
+MEOH.US,D,20161216,000000,39.9369,40.5489,39.3633,40.3731,1147030.0304852,0
+MEOH.US,D,20161219,000000,40.1551,40.7473,39.4956,39.9369,839073.48956908,0
+MEOH.US,D,20161220,000000,40.1984,40.5074,39.6466,39.8005,579086.37747512,0
+MEOH.US,D,20161221,000000,39.7581,40.1096,39.0562,39.5854,432074.33575766,0
+MEOH.US,D,20161222,000000,39.5854,39.6249,38.7946,39.0147,492678.60114826,0
+MEOH.US,D,20161223,000000,39.0562,39.0562,38.5716,38.8351,419198.41115078,0
+MEOH.US,D,20161227,000000,38.927,39.4956,38.927,39.4956,293889.35776642,0
+MEOH.US,D,20161228,000000,39.3198,39.846,38.7946,38.8795,610516.96426626,0
+MEOH.US,D,20161229,000000,39.4077,39.7157,38.8795,39.1431,439429.54687955,0
+MEOH.US,D,20161230,000000,39.1855,39.5854,38.4846,38.4846,424453.72519849,0
+MEOH.US,D,20170103,000000,39.0562,39.3633,38.6594,39.3198,1047862.8216709,0
+MEOH.US,D,20170104,000000,39.4956,40.5074,39.4956,40.3317,644970.26831228,0
+MEOH.US,D,20170105,000000,40.3317,41.6475,40.1096,41.5174,578899.99008407,0
+MEOH.US,D,20170106,000000,41.6041,41.6693,40.7473,41.4285,414023.12212422,0
+MEOH.US,D,20170109,000000,41.3397,41.5174,40.1984,40.1984,376546.08784837,0
+MEOH.US,D,20170110,000000,40.5074,41.1205,40.4166,40.8145,480881.49486459,0
+MEOH.US,D,20170111,000000,40.9457,42.0001,40.856,41.7779,450145.80889011,0
+MEOH.US,D,20170112,000000,41.9556,42.5272,41.2962,41.692,318763.97067228,0
+MEOH.US,D,20170113,000000,41.5617,41.8253,41.079,41.2962,271336.48344911,0
+MEOH.US,D,20170117,000000,40.8145,40.8145,39.9792,40.0671,515075.47732307,0
+MEOH.US,D,20170118,000000,39.8924,39.9369,38.927,39.1006,661227.50330682,0
+MEOH.US,D,20170119,000000,39.1431,39.4956,38.6159,39.1431,731454.0177605,0
+MEOH.US,D,20170120,000000,39.4077,39.6703,39.23,39.3198,1330212.3687912,0
+MEOH.US,D,20170123,000000,38.9685,39.5854,38.927,39.5854,740851.38638437,0
+MEOH.US,D,20170124,000000,39.8005,40.9674,39.6249,40.7256,1014743.6056358,0
+MEOH.US,D,20170125,000000,40.8145,41.2517,40.3317,41.2517,1096259.7259224,0
+MEOH.US,D,20170126,000000,42.6161,45.3387,42.4838,45.2499,3265326.7816934,0
+MEOH.US,D,20170127,000000,45.163,45.163,43.5825,44.1522,1234580.4425572,0
+MEOH.US,D,20170130,000000,44.1522,44.1522,43.23,44.0199,1131224.582319,0
+MEOH.US,D,20170131,000000,44.1522,44.6704,43.5825,43.9784,764484.09199984,0
+MEOH.US,D,20170201,000000,44.2399,44.702,43.4483,44.3733,1671299.2684669,0
+MEOH.US,D,20170202,000000,44.4581,44.7682,43.8876,44.2864,841168.32176851,0
+MEOH.US,D,20170203,000000,44.3733,44.6793,43.9784,44.546,445928.79416756,0
+MEOH.US,D,20170206,000000,44.4581,44.4581,43.7582,43.9784,863446.67987401,0
+MEOH.US,D,20170207,000000,43.932,43.932,43.2498,43.3614,864161.84018968,0
+MEOH.US,D,20170208,000000,43.1412,43.318,42.1304,42.703,1419297.4379146,0
+MEOH.US,D,20170209,000000,43.0119,43.4039,42.5489,42.7918,838285.39505692,0
+MEOH.US,D,20170210,000000,43.1412,43.4483,43.0326,43.2725,519700.72095103,0
+MEOH.US,D,20170213,000000,43.0988,43.625,42.9221,43.23,434143.84358331,0
+MEOH.US,D,20170214,000000,43.4039,43.4937,42.6575,43.4039,574561.41836736,0
+MEOH.US,D,20170215,000000,43.318,43.7799,43.0119,43.5825,775092.97866556,0
+MEOH.US,D,20170216,000000,43.625,44.1088,43.0533,43.163,670579.28805788,0
+MEOH.US,D,20170217,000000,42.8767,44.6348,42.5706,44.4157,1350211.5332562,0
+MEOH.US,D,20170221,000000,44.8107,46.2173,44.2864,46.1275,987336.5553515,0
+MEOH.US,D,20170222,000000,45.9538,46.0397,45.2499,45.3387,695870.23366876,0
+MEOH.US,D,20170223,000000,46.0397,46.2607,44.3959,44.6793,810870.24097301,0
+MEOH.US,D,20170224,000000,44.9418,46.4375,44.9418,45.625,1757844.8093871,0
+MEOH.US,D,20170227,000000,45.9538,46.8748,45.4937,46.0397,1399496.8165402,0
+MEOH.US,D,20170228,000000,45.9983,46.1275,44.7908,44.855,743330.13609038,0
+MEOH.US,D,20170301,000000,45.4266,46.0841,45.0732,45.6902,711434.59379656,0
+MEOH.US,D,20170302,000000,45.3832,45.3832,43.5825,44.0199,911337.09664996,0
+MEOH.US,D,20170303,000000,44.0623,44.4581,42.9655,43.5825,1606481.0272785,0
+MEOH.US,D,20170306,000000,43.3614,43.7582,42.8767,43.318,1188437.4075724,0
+MEOH.US,D,20170307,000000,43.3614,43.8017,42.7918,42.9655,922307.6153733,0
+MEOH.US,D,20170308,000000,42.7918,42.7918,41.4285,41.5174,1113274.6661807,0
+MEOH.US,D,20170309,000000,41.385,42.1777,40.9082,41.2517,974874.93749973,0
+MEOH.US,D,20170310,000000,41.7355,41.8253,40.924,41.2113,706623.97575251,0
+MEOH.US,D,20170313,000000,40.9881,41.847,40.6831,41.2113,717436.47038344,0
+MEOH.US,D,20170314,000000,40.6388,40.8797,39.541,40.2863,1129331.3321349,0
+MEOH.US,D,20170315,000000,40.7948,42.3861,40.5301,42.1658,761296.25982789,0
+MEOH.US,D,20170316,000000,42.4749,42.7869,41.3238,41.5893,502721.23481616,0
+MEOH.US,D,20170317,000000,41.8994,42.5617,41.1026,41.1935,1112056.0573142,0
+MEOH.US,D,20170320,000000,40.9704,41.2805,40.4837,40.8382,1027389.5849287,0
+MEOH.US,D,20170321,000000,40.9269,41.1935,38.4097,38.4965,1246113.1623786,0
+MEOH.US,D,20170322,000000,38.1421,38.9397,37.6584,38.2743,1384795.5110709,0
+MEOH.US,D,20170323,000000,38.23,39.6426,37.922,39.4255,1250678.6404844,0
+MEOH.US,D,20170324,000000,39.5567,40.2636,39.2034,39.3365,1314359.3108023,0
+MEOH.US,D,20170327,000000,38.9397,39.8222,38.1421,39.5567,1006437.2110345,0
+MEOH.US,D,20170328,000000,39.8667,40.7483,39.5134,40.0849,713085.74296729,0
+MEOH.US,D,20170329,000000,40.7948,42.9596,40.7948,42.4749,1590752.5652087,0
+MEOH.US,D,20170330,000000,42.5183,43.5805,42.3407,42.6072,1087513.7001923,0
+MEOH.US,D,20170331,000000,42.4749,42.5183,41.1935,41.4561,935173.41023066,0
+MEOH.US,D,20170403,000000,41.5893,41.8994,40.619,41.1935,596038.51328632,0
+MEOH.US,D,20170404,000000,41.237,42.2972,41.1481,42.0326,563875.54560535,0
+MEOH.US,D,20170405,000000,42.4305,43.0938,41.7246,41.8115,838657.15686407,0
+MEOH.US,D,20170406,000000,41.9891,42.4305,41.5469,41.9429,500728.7130868,0
+MEOH.US,D,20170407,000000,41.6782,42.4305,41.6782,41.9429,710636.36953489,0
+MEOH.US,D,20170410,000000,42.2972,42.849,42.1658,42.6072,524977.30747272,0
+MEOH.US,D,20170411,000000,42.4305,42.8274,41.858,42.695,514621.66454485,0
+MEOH.US,D,20170412,000000,42.5183,42.5617,41.5686,41.7246,773158.19650843,0
+MEOH.US,D,20170413,000000,41.5469,41.858,40.3741,40.4383,955107.74429869,0
+MEOH.US,D,20170417,000000,41.7246,41.858,40.7948,41.5893,1355766.6878895,0
+MEOH.US,D,20170418,000000,41.1935,42.1185,40.4837,41.0603,990586.17899549,0
+MEOH.US,D,20170419,000000,41.237,41.8934,40.4837,40.6624,903981.88552805,0
+MEOH.US,D,20170420,000000,41.0603,41.1935,39.5134,39.6022,1202510.6685717,0
+MEOH.US,D,20170421,000000,39.5134,39.6811,38.8075,39.4669,1341179.8485897,0
+MEOH.US,D,20170424,000000,40.5301,40.7483,39.9122,40.3099,894416.36306226,0
+MEOH.US,D,20170425,000000,40.4383,40.8835,40.0849,40.619,553483.43557923,0
+MEOH.US,D,20170426,000000,40.3959,40.9704,39.8262,40.7483,1078260.1740115,0
+MEOH.US,D,20170427,000000,39.3365,40.7948,38.2516,39.6426,2518439.0775738,0
+MEOH.US,D,20170428,000000,40.1748,41.0138,40.1323,40.5726,1518151.637469,0
+MEOH.US,D,20170501,000000,40.9269,40.9269,39.9773,40.5301,903513.89110052,0
+MEOH.US,D,20170502,000000,40.5301,40.7068,39.381,39.776,990935.65535371,0
+MEOH.US,D,20170503,000000,39.7345,39.7543,38.763,38.8943,1276350.464677,0
+MEOH.US,D,20170504,000000,38.7176,38.8075,37.1243,37.5677,1210233.589601,0
+MEOH.US,D,20170505,000000,37.6584,38.539,37.6584,38.1845,905502.36093007,0
+MEOH.US,D,20170508,000000,38.1845,38.4097,36.9081,37.0819,1566431.0366263,0
+MEOH.US,D,20170509,000000,36.8618,37.8124,36.8618,37.4817,1196214.0162741,0
+MEOH.US,D,20170510,000000,37.6129,38.6949,37.1934,38.4512,1014727.3980366,0
+MEOH.US,D,20170511,000000,37.8775,38.23,36.9081,37.2151,1242412.7648812,0
+MEOH.US,D,20170512,000000,37.2151,37.6998,36.8618,36.993,916009.95010063,0
+MEOH.US,D,20170515,000000,37.6129,38.4512,37.6129,38.1421,817072.68660026,0
+MEOH.US,D,20170516,000000,38.3208,39.0701,38.1421,38.8943,1045359.7605661,0
+MEOH.US,D,20170517,000000,38.3208,38.763,37.0819,37.4817,1678212.82251,0
+MEOH.US,D,20170518,000000,37.2151,37.9664,36.1954,37.7453,1032134.3596009,0
+MEOH.US,D,20170519,000000,38.1845,39.6022,38.1845,39.0701,988877.29025253,0
+MEOH.US,D,20170522,000000,39.4669,39.6911,38.763,38.9822,621536.10578727,0
+MEOH.US,D,20170523,000000,39.2458,39.381,38.8075,39.1579,1074656.0091346,0
+MEOH.US,D,20170524,000000,39.0701,39.4669,38.763,38.9822,1092008.2700516,0
+MEOH.US,D,20170525,000000,39.0267,39.5134,37.7453,37.7906,1256400.9359847,0
+MEOH.US,D,20170526,000000,37.5677,37.922,36.1954,37.7906,1001329.7913297,0
+MEOH.US,D,20170530,000000,37.5242,37.9664,37.0355,37.5242,621927.1141185,0
+MEOH.US,D,20170531,000000,37.3455,37.3455,36.1509,36.463,1425140.2774341,0
+MEOH.US,D,20170601,000000,36.6831,37.1697,36.2428,37.0355,1017810.8937885,0
+MEOH.US,D,20170602,000000,36.9081,36.9506,36.063,36.5072,820724.46129995,0
+MEOH.US,D,20170605,000000,36.3751,36.5072,35.8006,35.9782,844618.51445289,0
+MEOH.US,D,20170606,000000,35.5784,36.8173,35.5784,36.5072,851924.08980217,0
+MEOH.US,D,20170607,000000,36.463,36.6831,35.0492,36.1509,1271267.3563709,0
+MEOH.US,D,20170608,000000,36.063,37.0819,36.0186,36.5072,643756.72432053,0
+MEOH.US,D,20170609,000000,36.5072,37.303,36.5072,37.1697,565742.45844072,0
+MEOH.US,D,20170612,000000,37.303,37.7906,36.993,37.2151,698462.43656932,0
+MEOH.US,D,20170613,000000,37.3918,38.4294,37.2576,38.23,883442.80541407,0
+MEOH.US,D,20170614,000000,38.1412,38.2083,36.227,36.4066,1148928.3455441,0
+MEOH.US,D,20170615,000000,35.9624,36.4066,35.8528,36.0482,737930.97959957,0
+MEOH.US,D,20170616,000000,36.451,36.5853,35.7836,36.5399,784531.87926243,0
+MEOH.US,D,20170619,000000,36.6287,37.5192,36.5617,37.1184,714623.43894348,0
+MEOH.US,D,20170620,000000,36.4945,36.921,36.0058,36.4066,789603.84484394,0
+MEOH.US,D,20170621,000000,36.451,36.9862,35.1371,35.7384,1621401.1353373,0
+MEOH.US,D,20170622,000000,35.8725,37.385,35.8725,36.6287,683527.13388631,0
+MEOH.US,D,20170623,000000,36.8983,37.5627,36.3602,37.4768,916573.1641736,0
+MEOH.US,D,20170626,000000,37.6081,37.92,36.9862,37.297,659790.09185083,0
+MEOH.US,D,20170627,000000,37.5192,37.8321,37.2309,37.6534,813447.2492493,0
+MEOH.US,D,20170628,000000,37.92,39.5231,37.92,39.1233,1136811.1391758,0
+MEOH.US,D,20170629,000000,39.4768,39.9675,38.23,38.6318,1282643.0650749,0
+MEOH.US,D,20170630,000000,38.9882,39.7453,38.8983,39.2083,1069561.7581042,0
+MEOH.US,D,20170703,000000,39.5666,39.7868,38.7128,39.1638,426716.71123985,0
+MEOH.US,D,20170705,000000,39.2527,39.4334,37.9645,38.0099,1118814.6261897,0
+MEOH.US,D,20170706,000000,37.9645,38.8125,37.92,38.2743,1167601.5257976,0
+MEOH.US,D,20170707,000000,38.1412,38.3642,37.5192,38.1845,846236.23545022,0
+MEOH.US,D,20170710,000000,37.9645,38.767,37.6534,38.453,1113795.3353057,0
+MEOH.US,D,20170711,000000,38.4107,38.6761,38.0504,38.6318,956779.15296845,0
+MEOH.US,D,20170712,000000,39.2083,40.0986,38.923,39.5231,1053194.1088399,0
+MEOH.US,D,20170713,000000,39.7453,39.8332,39.0769,39.5666,576658.2765167,0
+MEOH.US,D,20170714,000000,39.7453,40.2123,39.6535,39.7868,603708.7596181,0
+MEOH.US,D,20170717,000000,39.7453,40.6811,39.7453,40.5439,850864.51800303,0
+MEOH.US,D,20170718,000000,40.5893,40.8135,39.8332,40.4097,907756.23019687,0
+MEOH.US,D,20170719,000000,40.5014,42.1037,40.4097,41.8816,1103426.5237035,0
+MEOH.US,D,20170720,000000,41.9704,42.2805,41.4335,41.4335,722927.80759482,0
+MEOH.US,D,20170721,000000,41.1244,41.2567,40.5893,40.9901,1086066.1589869,0
+MEOH.US,D,20170724,000000,41.1244,41.4335,40.766,41.0356,765499.09290112,0
+MEOH.US,D,20170725,000000,41.6141,42.0583,41.236,41.5696,978267.39061187,0
+MEOH.US,D,20170726,000000,41.8362,41.9259,40.6368,41.0356,832977.40631173,0
+MEOH.US,D,20170727,000000,40.1885,40.6811,39.0326,40.0138,2259430.4992828,0
+MEOH.US,D,20170728,000000,39.4334,41.0573,39.2981,40.2123,1243983.8890307,0
+MEOH.US,D,20170731,000000,40.3663,40.4097,38.9427,39.4334,1038467.4789969,0
+MEOH.US,D,20170801,000000,39.5231,39.8332,39.0769,39.6535,638413.28145206,0
+MEOH.US,D,20170802,000000,39.4768,40.2775,39.0769,40.1885,846513.7905869,0
+MEOH.US,D,20170803,000000,40.3238,40.4097,39.613,39.7018,617890.40893729,0
+MEOH.US,D,20170804,000000,39.8786,41.081,39.8332,40.8135,533402.22014327,0
+MEOH.US,D,20170807,000000,40.7246,40.9457,40.1461,40.3663,363688.39679061,0
+MEOH.US,D,20170808,000000,40.233,40.9457,39.5666,39.7868,605973.77160936,0
+MEOH.US,D,20170809,000000,39.7018,40.1885,39.613,39.924,487356.43075377,0
+MEOH.US,D,20170810,000000,39.8332,40.5014,38.7216,38.7216,658724.44220199,0
+MEOH.US,D,20170811,000000,38.767,39.3435,38.6534,39.0769,653900.65548357,0
+MEOH.US,D,20170814,000000,39.388,40.0138,39.2083,39.2981,562543.4835443,0
+MEOH.US,D,20170815,000000,39.2083,39.2083,38.3642,38.9427,673546.29169044,0
+MEOH.US,D,20170816,000000,39.1638,40.0986,38.9882,39.2981,658259.48669931,0
+MEOH.US,D,20170817,000000,39.1233,39.4107,38.4975,38.541,539735.33953923,0
+MEOH.US,D,20170818,000000,38.5864,39.4334,38.2743,39.0769,504113.06239933,0
+MEOH.US,D,20170821,000000,39.2083,39.2083,38.8125,38.9882,301681.16109236,0
+MEOH.US,D,20170822,000000,39.1233,39.9457,39.0326,39.4334,431052.24403173,0
+MEOH.US,D,20170823,000000,39.2083,40.5014,39.2083,40.5014,654798.15129048,0
+MEOH.US,D,20170824,000000,40.5014,40.766,40.233,40.2775,362347.21795501,0
+MEOH.US,D,20170825,000000,40.766,41.5923,40.4542,41.4335,711449.78842083,0
+MEOH.US,D,20170828,000000,41.5696,41.7898,41.1461,41.3919,712624.83936443,0
+MEOH.US,D,20170829,000000,40.9901,42.7277,40.8135,42.6368,1060320.3876229,0
+MEOH.US,D,20170830,000000,42.5479,44.3081,42.1916,44.1936,958976.29563797,0
+MEOH.US,D,20170831,000000,44.5046,45.6635,44.3506,45.4868,1227815.795832,0
+MEOH.US,D,20170901,000000,45.9755,46.2844,45.397,46.1531,920237.09457271,0
+MEOH.US,D,20170905,000000,46.1976,46.1976,44.2389,44.5974,992260.62659011,0
+MEOH.US,D,20170906,000000,44.5046,45.4414,44.5046,45.0406,1425965.8520194,0
+MEOH.US,D,20170907,000000,45.3506,45.397,44.5974,44.6398,852127.69776739,0
+MEOH.US,D,20170908,000000,44.5974,44.7741,44.1492,44.4601,871076.40720773,0
+MEOH.US,D,20170911,000000,44.9083,45.9755,44.4166,45.6635,715810.64558649,0
+MEOH.US,D,20170912,000000,46.1976,46.8215,45.5747,46.4208,623534.70536633,0
+MEOH.US,D,20170913,000000,46.2429,47.1097,46.2429,47.0435,628654.28077056,0
+MEOH.US,D,20170914,000000,46.9538,47.089,46.1028,46.2381,963853.77002883,0
+MEOH.US,D,20170915,000000,45.7445,46.0585,45.163,45.2983,1445661.123999,0
+MEOH.US,D,20170918,000000,45.4315,47.1314,45.4315,46.7751,1467483.6433763,0
+MEOH.US,D,20170919,000000,46.7751,47.7159,46.6418,46.9094,1408634.8635765,0
+MEOH.US,D,20170920,000000,46.9094,47.3576,46.1473,46.55,1123438.8568427,0
+MEOH.US,D,20170921,000000,46.55,46.7306,46.1926,46.4592,763158.10778851,0
+MEOH.US,D,20170922,000000,46.1473,46.8866,45.8826,46.3723,1114461.8728237,0
+MEOH.US,D,20170925,000000,46.1926,46.4168,45.2983,45.7928,910948.11426864,0
+MEOH.US,D,20170926,000000,46.014,46.2805,45.163,46.014,673277.85332833,0
+MEOH.US,D,20170927,000000,46.2381,46.7751,45.7681,45.8787,525007.69672125,0
+MEOH.US,D,20170928,000000,45.8787,46.3496,45.7,45.8787,521120.91183285,0
+MEOH.US,D,20170929,000000,46.1473,46.1473,44.8956,45.008,1161879.2302974,0
+MEOH.US,D,20171002,000000,44.7602,46.1028,44.6714,45.5223,814826.92113306,0
+MEOH.US,D,20171003,000000,45.5668,46.5964,45.477,45.8787,667373.2223368,0
+MEOH.US,D,20171004,000000,46.1028,46.5066,45.6774,45.9686,496940.18676867,0
+MEOH.US,D,20171005,000000,46.1473,46.1473,45.2983,45.6547,535629.75206132,0
+MEOH.US,D,20171006,000000,45.3417,45.3634,44.0426,44.316,989066.71656844,0
+MEOH.US,D,20171009,000000,44.2686,44.4029,43.9103,44.0426,724636.69633779,0
+MEOH.US,D,20171010,000000,44.1343,45.0722,43.8866,44.1343,2735995.7078796,0
+MEOH.US,D,20171011,000000,44.3574,45.5006,44.316,45.0277,1059015.6758855,0
+MEOH.US,D,20171012,000000,44.5825,44.9398,44.1343,44.3574,766185.88991816,0
+MEOH.US,D,20171013,000000,44.3574,45.1867,44.1343,44.7602,635694.45668258,0
+MEOH.US,D,20171016,000000,45.0722,45.2529,44.4691,44.7602,397348.54144971,0
+MEOH.US,D,20171017,000000,44.7602,45.0277,44.2232,44.2232,501960.49062768,0
+MEOH.US,D,20171018,000000,44.2686,45.5668,44.2232,44.9398,1137097.811087,0
+MEOH.US,D,20171019,000000,44.7158,45.2529,44.4464,44.8491,465016.28117622,0
+MEOH.US,D,20171020,000000,44.9843,45.2983,44.5361,45.0277,462551.71311955,0
+MEOH.US,D,20171023,000000,45.2983,46.014,45.163,45.3881,649949.04019827,0
+MEOH.US,D,20171024,000000,45.6132,46.1473,45.6132,45.9686,665196.3391663,0
+MEOH.US,D,20171025,000000,46.0585,46.1028,45.163,45.6132,877013.45339772,0
+MEOH.US,D,20171026,000000,45.4315,46.0585,44.7158,45.163,1258496.7811591,0
+MEOH.US,D,20171027,000000,45.1185,45.2529,43.7542,44.6714,909771.03737514,0
+MEOH.US,D,20171030,000000,44.7158,45.6132,44.5361,44.9398,786435.25919605,0
+MEOH.US,D,20171031,000000,44.4029,44.4029,43.4631,43.6418,1077006.1110218,0
+MEOH.US,D,20171101,000000,44.1343,44.7602,43.8204,44.626,958967.1788634,0
+MEOH.US,D,20171102,000000,44.7158,44.7158,44.089,44.5825,468653.8742266,0
+MEOH.US,D,20171103,000000,44.4464,45.1185,44.2686,45.0722,560616.80518679,0
+MEOH.US,D,20171106,000000,45.2529,46.0585,45.0277,45.8353,547649.71283429,0
+MEOH.US,D,20171107,000000,45.7445,45.9241,44.9191,45.2983,538357.69360537,0
+MEOH.US,D,20171108,000000,45.163,46.2381,44.6714,46.1926,606002.13490801,0
+MEOH.US,D,20171109,000000,45.6547,47.6231,45.6547,46.7751,983868.12911801,0
+MEOH.US,D,20171110,000000,46.55,46.9094,46.014,46.1926,563606.09426828,0
+MEOH.US,D,20171113,000000,46.0585,46.5964,45.7,45.8787,373846.50960297,0
+MEOH.US,D,20171114,000000,45.5668,45.9686,44.9191,45.0722,498120.30258703,0
+MEOH.US,D,20171115,000000,44.8491,44.8491,43.6191,44.2232,802054.31997123,0
+MEOH.US,D,20171116,000000,44.4464,45.2529,44.4464,44.8491,339800.4214874,0
+MEOH.US,D,20171117,000000,44.8956,45.5668,44.5825,45.163,504747.1847189,0
+MEOH.US,D,20171120,000000,45.1185,45.3881,45.0968,45.2983,293497.33646024,0
+MEOH.US,D,20171121,000000,45.7,46.7306,45.477,46.5066,461056.56209132,0
+MEOH.US,D,20171122,000000,46.7751,46.9538,46.4168,46.7751,243493.85393573,0
+MEOH.US,D,20171124,000000,46.8649,47.8955,46.55,46.6862,262995.64769952,0
+MEOH.US,D,20171127,000000,46.8649,47.2747,45.7928,45.9686,530450.41113496,0
+MEOH.US,D,20171128,000000,46.0585,46.5964,45.6547,45.7928,685450.77331895,0
+MEOH.US,D,20171129,000000,45.7445,46.8206,45.7,46.6418,498012.92724217,0
+MEOH.US,D,20171130,000000,46.8206,48.0298,46.6418,47.6675,814236.35673641,0
+MEOH.US,D,20171201,000000,47.8955,48.634,47.5372,48.5195,927284.36130938,0
+MEOH.US,D,20171204,000000,48.9232,49.2806,48.3418,48.3418,564753.79488818,0
+MEOH.US,D,20171205,000000,48.25,49.324,48.2066,48.6103,520970.99154004,0
+MEOH.US,D,20171206,000000,48.1611,48.9232,46.9993,47.089,743078.91830244,0
+MEOH.US,D,20171207,000000,47.2647,48.2963,47.1314,47.5372,534819.37210023,0
+MEOH.US,D,20171208,000000,47.939,48.1157,47.4907,47.4907,247931.69719768,0
+MEOH.US,D,20171211,000000,47.5816,47.9854,47.4907,47.7159,275593.00419476,0
+MEOH.US,D,20171212,000000,48.0298,50.5324,47.8955,50.0427,1116946.7003794,0
+MEOH.US,D,20171213,000000,50.2668,52.1464,50.0871,51.251,1383958.7937611,0
+MEOH.US,D,20171214,000000,51.6548,52.3744,51.251,51.6548,925962.42899785,0
+MEOH.US,D,20171215,000000,51.7446,52.1069,51.4297,51.6103,665171.01479251,0
+MEOH.US,D,20171218,000000,52.1968,52.8947,51.8355,52.1069,635009.68561545,0
+MEOH.US,D,20171219,000000,52.0141,52.8255,52.0141,52.7802,552226.33366459,0
+MEOH.US,D,20171220,000000,53.099,53.5018,52.871,53.3202,852770.93686152,0
+MEOH.US,D,20171221,000000,53.3202,53.7684,52.8255,53.0517,679094.3554991,0
+MEOH.US,D,20171222,000000,53.2293,53.5886,52.6006,53.5463,587494.06957151,0
+MEOH.US,D,20171226,000000,53.5463,54.7595,53.0566,54.715,288620.87504434,0
+MEOH.US,D,20171227,000000,54.715,55.1218,54.256,54.7595,293925.82486468,0
+MEOH.US,D,20171228,000000,54.715,55.2985,54.5809,54.715,407853.09169543,0
+MEOH.US,D,20171229,000000,54.3567,55.0753,54.0458,54.4919,356262.27742213,0
+MEOH.US,D,20180102,000000,55.2117,56.7852,55.031,56.4713,639847.6539832,0
+MEOH.US,D,20180103,000000,56.9648,57.8208,56.3371,57.6422,699142.14276169,0
+MEOH.US,D,20180104,000000,57.8208,57.9571,57.1011,57.3251,578778.43308991,0
+MEOH.US,D,20180105,000000,57.6874,57.7299,56.65,56.8751,520043.10648459,0
+MEOH.US,D,20180108,000000,55.7497,56.4259,55.2324,56.1573,642408.45466027,0
+MEOH.US,D,20180109,000000,55.571,55.8641,54.6707,55.1652,1055171.435945,0
+MEOH.US,D,20180110,000000,55.4346,55.9313,54.6262,54.715,639531.60579838,0
+MEOH.US,D,20180111,000000,55.1652,55.2985,54.4919,54.715,829668.0171456,0
+MEOH.US,D,20180112,000000,54.8494,55.255,54.4456,55.1218,784778.03217561,0
+MEOH.US,D,20180116,000000,55.2985,55.2985,52.8482,52.9599,1181574.5022769,0
+MEOH.US,D,20180117,000000,53.2293,53.6341,52.1513,52.9154,859811.11277353,0
+MEOH.US,D,20180118,000000,52.6006,53.2767,52.0664,52.4642,468336.81306682,0
+MEOH.US,D,20180119,000000,52.6006,53.3666,52.1069,53.3202,541950.71575788,0
+MEOH.US,D,20180122,000000,53.3202,53.6113,52.7802,53.5018,695747.66369964,0
+MEOH.US,D,20180123,000000,53.3666,54.1297,53.1405,54.0408,684564.42023651,0
+MEOH.US,D,20180124,000000,54.3991,54.8967,54.0181,54.5809,823851.51497484,0
+MEOH.US,D,20180125,000000,55.0753,55.3904,53.4554,53.5886,563646.61326634,0
+MEOH.US,D,20180126,000000,53.6805,55.2985,53.5018,55.2985,588873.74145528,0
+MEOH.US,D,20180129,000000,55.0753,56.0201,54.8266,55.796,932409.00158837,0
+MEOH.US,D,20180130,000000,55.5275,56.1573,55.2117,56.0646,1207197.7036718,0
+MEOH.US,D,20180131,000000,56.4713,56.9204,56.0162,56.65,749279.33797978,0
+MEOH.US,D,20180201,000000,57.1465,58.1347,55.571,56.65,1866571.4628175,0
+MEOH.US,D,20180202,000000,56.2906,56.5158,53.7684,53.8621,979293.53423762,0
+MEOH.US,D,20180205,000000,53.5886,54.5809,52.1069,52.2412,1234166.1358021,0
+MEOH.US,D,20180206,000000,50.7111,54.3112,50.7111,53.7684,917636.78787253,0
+MEOH.US,D,20180207,000000,54.2205,54.3112,51.9697,52.1069,1260009.1527614,0
+MEOH.US,D,20180208,000000,52.1513,52.5551,49.406,49.406,1071130.8563038,0
+MEOH.US,D,20180209,000000,50.2164,50.3735,47.4256,49.0032,1552394.2427251,0
+MEOH.US,D,20180212,000000,49.7663,51.251,49.5857,50.1266,842614.84999906,0
+MEOH.US,D,20180213,000000,49.9914,51.0724,49.946,50.9361,397742.5887058,0
+MEOH.US,D,20180214,000000,50.6202,52.3083,50.3952,51.8355,636653.74396153,0
+MEOH.US,D,20180215,000000,52.0615,52.1069,50.5994,51.4771,503167.95676971,0
+MEOH.US,D,20180216,000000,51.3853,51.8818,51.1622,51.4771,456659.23782742,0
+MEOH.US,D,20180220,000000,51.1158,52.0141,50.8917,51.6103,541930.45625886,0
+MEOH.US,D,20180221,000000,51.5186,52.3744,51.2954,51.566,299960.11664998,0
+MEOH.US,D,20180222,000000,51.8818,53.099,51.8818,52.4199,588004.608947,0
+MEOH.US,D,20180223,000000,52.6469,53.4554,52.5087,53.3202,489088.6179206,0
+MEOH.US,D,20180226,000000,53.2293,53.5018,51.8818,53.1405,610678.02728352,0
+MEOH.US,D,20180227,000000,52.871,53.4554,52.5551,52.7367,604477.60760619,0
+MEOH.US,D,20180228,000000,52.6924,53.0053,49.4504,49.4504,891533.43635067,0
+MEOH.US,D,20180301,000000,49.3605,49.946,48.553,49.3152,772328.57002326,0
+MEOH.US,D,20180302,000000,48.2796,48.7761,47.3359,48.5964,655169.91309763,0
+MEOH.US,D,20180305,000000,48.553,49.7663,48.4158,49.2915,1380387.0440826,0
+MEOH.US,D,20180306,000000,49.7663,49.946,49.0032,49.6311,580851.99281538,0
+MEOH.US,D,20180307,000000,49.093,49.8571,48.6429,49.1374,771861.58857068,0
+MEOH.US,D,20180308,000000,49.1374,50.2164,48.5964,50.1266,630554.62177933,0
+MEOH.US,D,20180309,000000,50.5767,51.1158,50.2608,50.8443,289169.90746799,0
+MEOH.US,D,20180312,000000,51.1622,51.4771,50.3498,50.3498,508193.32550344,0
+MEOH.US,D,20180313,000000,50.3498,50.9825,50.0368,50.171,444713.22422591,0
+MEOH.US,D,20180314,000000,50.3043,51.251,50.3043,50.8917,767482.4978559,0
+MEOH.US,D,20180315,000000,51.1898,51.1898,50.2826,50.3755,442747.0398453,0
+MEOH.US,D,20180316,000000,50.3755,51.5986,50.0132,51.4612,510294.2355526,0
+MEOH.US,D,20180319,000000,51.4612,51.5076,50.4198,50.9164,791536.60105116,0
+MEOH.US,D,20180320,000000,51.0556,53.0457,51.0556,52.7298,947516.51001312,0
+MEOH.US,D,20180321,000000,52.8187,55.4436,52.7298,54.8552,1421596.8910541,0
+MEOH.US,D,20180322,000000,54.0863,55.1722,53.1356,53.1356,801853.75093086,0
+MEOH.US,D,20180323,000000,53.5867,54.8552,53.3162,53.4989,1156132.6233982,0
+MEOH.US,D,20180326,000000,53.9954,54.9461,53.7012,54.7635,844774.51259539,0
+MEOH.US,D,20180327,000000,54.9915,55.5364,53.2727,53.5433,912324.74722754,0
+MEOH.US,D,20180328,000000,53.5433,54.5847,52.5461,52.638,1135886.2930452,0
+MEOH.US,D,20180329,000000,53.3627,55.3982,52.7733,54.9017,1850388.1749945,0
+MEOH.US,D,20180402,000000,55.1278,55.3528,54.2224,54.5847,799365.8844503,0
+MEOH.US,D,20180403,000000,54.5847,55.6707,54.1771,54.3587,876725.76851153,0
+MEOH.US,D,20180404,000000,53.2727,55.8059,52.5009,55.6223,1096925.2504656,0
+MEOH.US,D,20180405,000000,55.7151,58.2048,55.6223,57.6637,989250.06503463,0
+MEOH.US,D,20180406,000000,57.1189,57.6637,55.4911,56.3044,488265.06928514,0
+MEOH.US,D,20180409,000000,57.1189,58.1367,56.258,56.7566,601843.87273262,0
+MEOH.US,D,20180410,000000,57.3903,58.9314,57.3903,58.2522,807975.15856199,0
+MEOH.US,D,20180411,000000,60.8288,60.8288,58.2285,60.8288,1157622.7095516,0
+MEOH.US,D,20180412,000000,60.7409,61.3747,60.1949,60.5592,692301.52291508,0
+MEOH.US,D,20180413,000000,61.192,61.192,59.7892,60.0617,529699.79669601,0
+MEOH.US,D,20180416,000000,60.2858,61.3293,59.7892,61.0114,536526.23489329,0
+MEOH.US,D,20180417,000000,61.5987,62.6383,61.5987,62.1437,653823.66938726,0
+MEOH.US,D,20180418,000000,62.7291,63.1388,61.8258,61.962,994680.62374894,0
+MEOH.US,D,20180419,000000,62.0519,62.0964,60.967,61.1022,1257361.2362386,0
+MEOH.US,D,20180420,000000,61.3293,61.508,59.7892,60.4675,1229333.2323092,0
+MEOH.US,D,20180423,000000,60.0153,60.4675,59.6974,60.1949,1470978.4069585,0
+MEOH.US,D,20180424,000000,60.3323,60.3776,58.7921,59.652,815446.86180331,0
+MEOH.US,D,20180425,000000,59.2009,59.6066,58.6609,59.2009,788638.47971528,0
+MEOH.US,D,20180426,000000,59.1554,59.5632,55.7151,56.1238,1691957.8796251,0
+MEOH.US,D,20180427,000000,56.5305,56.6667,54.4949,54.9017,903613.16264576,0
+MEOH.US,D,20180430,000000,54.8552,55.1278,53.9509,54.6745,818840.3278904,0
+MEOH.US,D,20180501,000000,54.6745,55.262,53.9954,54.5384,616437.80285702,0
+MEOH.US,D,20180502,000000,54.72,55.2196,54.4486,54.8089,715913.96903153,0
+MEOH.US,D,20180503,000000,55.3074,55.4911,54.2679,54.8089,438723.50333845,0
+MEOH.US,D,20180504,000000,54.5384,56.3271,54.4486,56.1682,398917.63964939,0
+MEOH.US,D,20180507,000000,56.258,57.7516,56.258,56.7131,504329.83903892,0
+MEOH.US,D,20180508,000000,57.1189,58.4288,56.4861,58.2048,646386.40729429,0
+MEOH.US,D,20180509,000000,58.7487,61.734,58.658,61.6441,1262792.8079279,0
+MEOH.US,D,20180510,000000,62.1882,63.0035,60.8761,62.3243,987734.65450739,0
+MEOH.US,D,20180511,000000,62.1437,63.9068,61.8732,62.8673,721934.07916753,0
+MEOH.US,D,20180514,000000,62.7291,63.9986,62.6836,63.3194,646325.62879721,0
+MEOH.US,D,20180515,000000,63.0924,63.0924,62.0439,62.6383,536520.15704359,0
+MEOH.US,D,20180516,000000,62.8219,64.7311,62.8219,63.6807,924179.59308344,0
+MEOH.US,D,20180517,000000,63.7271,64.7222,63.7271,64.2238,515623.49677176,0
+MEOH.US,D,20180518,000000,64.1803,64.271,62.504,63.6353,641922.22668361,0
+MEOH.US,D,20180521,000000,63.9986,64.4064,63.589,63.7271,488223.53731214,0
+MEOH.US,D,20180522,000000,64.4064,64.813,63.2286,63.6807,751621.33606734,0
+MEOH.US,D,20180523,000000,63.3194,63.433,61.5533,63.274,638365.67162935,0
+MEOH.US,D,20180524,000000,62.8219,63.4784,62.1882,62.5495,406187.76087538,0
+MEOH.US,D,20180525,000000,62.0964,62.1437,60.3323,61.4181,511850.1650779,0
+MEOH.US,D,20180529,000000,60.6491,61.7804,59.879,60.4211,532655.65760411,0
+MEOH.US,D,20180530,000000,61.3293,63.2286,60.6491,63.0924,512491.37822212,0
+MEOH.US,D,20180531,000000,63.0924,63.5021,61.5533,61.734,467212.41087079,0
+MEOH.US,D,20180601,000000,62.0519,63.1862,62.0519,62.9591,477227.694215,0
+MEOH.US,D,20180604,000000,62.5958,63.7271,62.1191,62.2335,476322.09460848,0
+MEOH.US,D,20180605,000000,61.9166,63.1862,61.5533,62.9127,529798.05526629,0
+MEOH.US,D,20180606,000000,62.9591,63.8615,62.5958,62.9127,392174.26539812,0
+MEOH.US,D,20180607,000000,62.9127,63.7498,62.82,63.4102,804384.16235939,0
+MEOH.US,D,20180608,000000,65.3559,65.3559,62.9127,64.271,398121.44133761,0
+MEOH.US,D,20180611,000000,64.0431,65.1733,63.8842,64.5426,644169.00512574,0
+MEOH.US,D,20180612,000000,64.3155,64.813,63.8615,64.4064,420563.90138523,0
+MEOH.US,D,20180613,000000,64.7222,64.7222,62.8673,62.9591,445615.78490758,0
+MEOH.US,D,20180614,000000,63.349,63.5731,62.1683,62.2118,323703.23653516,0
+MEOH.US,D,20180615,000000,62.2592,62.5296,61.0302,62.3935,550780.81840898,0
+MEOH.US,D,20180618,000000,62.0292,63.7113,61.7558,63.4399,339342.55680937,0
+MEOH.US,D,20180619,000000,62.3935,62.4843,61.5751,61.8949,522786.24265289,0
+MEOH.US,D,20180620,000000,62.4843,63.2572,61.9403,62.8939,357841.50537131,0
+MEOH.US,D,20180621,000000,62.8485,62.8485,61.9847,62.0292,329057.82212811,0
+MEOH.US,D,20180622,000000,62.8021,64.0292,62.8021,63.3935,338636.51326827,0
+MEOH.US,D,20180625,000000,62.8939,63.3935,61.1654,61.4349,466972.33580733,0
+MEOH.US,D,20180626,000000,61.6194,62.4379,60.6669,62.0736,461698.78821049,0
+MEOH.US,D,20180627,000000,62.4379,63.7113,62.1891,62.5296,884873.1260454,0
+MEOH.US,D,20180628,000000,62.6205,63.6205,62.1683,62.7568,845256.68867224,0
+MEOH.US,D,20180629,000000,63.1211,65.7587,63.1211,64.3037,542419.72316036,0
+MEOH.US,D,20180702,000000,63.4399,64.0984,63.0766,63.5731,213378.10863148,0
+MEOH.US,D,20180703,000000,64.3491,65.2128,63.9848,64.8032,493356.28139072,0
+MEOH.US,D,20180705,000000,65.3057,65.4409,64.2592,64.5307,439433.59877936,0
+MEOH.US,D,20180706,000000,64.666,65.6236,64.1683,65.4409,243753.17552328,0
+MEOH.US,D,20180709,000000,65.9849,66.4409,65.3492,66.124,434608.79908599,0
+MEOH.US,D,20180710,000000,66.5771,67.4636,65.895,65.9849,378081.75787465,0
+MEOH.US,D,20180711,000000,65.7115,65.7115,63.8051,63.8051,348803.74285518,0
+MEOH.US,D,20180712,000000,64.3037,65.4409,63.8485,64.7578,307374.08031906,0
+MEOH.US,D,20180713,000000,64.8486,66.8052,64.8486,65.8486,352993.40725405,0
+MEOH.US,D,20180716,000000,65.2128,65.2128,61.4349,63.3935,1089698.6871624,0
+MEOH.US,D,20180717,000000,63.2572,65.2128,63.2108,64.7124,411345.82932776,0
+MEOH.US,D,20180718,000000,64.8032,65.3955,64.3945,64.9879,282952.26721647,0
+MEOH.US,D,20180719,000000,64.8486,65.122,63.8051,64.1211,393366.53691588,0
+MEOH.US,D,20180720,000000,64.1683,65.4853,64.1683,64.5771,242623.70845251,0
+MEOH.US,D,20180723,000000,64.8032,65.1665,62.7568,62.9847,758685.82337821,0
+MEOH.US,D,20180724,000000,63.3935,64.4064,63.3027,63.6659,468459.38303594,0
+MEOH.US,D,20180725,000000,63.5296,65.0312,62.4379,63.7113,1153239.5669371,0
+MEOH.US,D,20180726,000000,63.9384,64.4853,61.0302,63.4399,1025666.5145364,0
+MEOH.US,D,20180727,000000,63.7578,64.666,61.4349,62.12,655082.79725181,0
+MEOH.US,D,20180730,000000,62.5296,63.6659,61.348,61.5751,442030.86655467,0
+MEOH.US,D,20180731,000000,61.9847,62.9847,61.9847,62.8485,362770.64148467,0
+MEOH.US,D,20180801,000000,62.8939,63.4399,62.348,62.7113,394692.52112721,0
+MEOH.US,D,20180802,000000,62.2118,63.7113,62.0292,62.8939,484280.02582645,0
+MEOH.US,D,20180803,000000,63.2108,65.3955,63.0766,65.0312,676007.82082227,0
+MEOH.US,D,20180806,000000,64.5771,66.5771,64.2592,65.9414,339283.8042622,0
+MEOH.US,D,20180807,000000,66.5771,67.3511,65.0757,65.1665,587494.06957151,0
+MEOH.US,D,20180808,000000,65.0312,65.8486,64.6216,65.3057,349287.94488193,0
+MEOH.US,D,20180809,000000,65.2583,65.9849,65.122,65.4409,241934.88548558,0
+MEOH.US,D,20180810,000000,64.9879,65.9414,64.2592,65.3955,292785.21506942,0
+MEOH.US,D,20180813,000000,65.3492,66.4853,64.7578,64.893,351148.7798676,0
+MEOH.US,D,20180814,000000,65.7587,67.1665,65.4903,66.7125,366279.58671622,0
+MEOH.US,D,20180815,000000,65.5771,65.9849,61.9847,62.8485,687144.46743764,0
+MEOH.US,D,20180816,000000,63.1683,64.3945,63.0302,63.8051,270990.04601574,0
+MEOH.US,D,20180817,000000,63.8485,64.3945,63.2158,64.1683,234747.82820559,0
+MEOH.US,D,20180820,000000,64.1211,66.124,64.0984,65.0312,382139.73552984,0
+MEOH.US,D,20180821,000000,65.3057,66.4134,65.2128,65.8022,308541.02746304,0
+MEOH.US,D,20180822,000000,66.3037,68.3048,65.8022,67.7154,342905.18971334,0
+MEOH.US,D,20180823,000000,67.1665,67.7154,66.7125,66.8941,266286.80331652,0
+MEOH.US,D,20180824,000000,67.2623,67.8062,66.9394,67.5318,307996.04693921,0
+MEOH.US,D,20180827,000000,67.8981,68.9426,67.3955,68.8951,247153.73243503,0
+MEOH.US,D,20180828,000000,69.1232,70.1252,67.8062,68.669,315304.66121335,0
+MEOH.US,D,20180829,000000,68.9868,68.9868,67.3955,67.6226,181218.17987537,0
+MEOH.US,D,20180830,000000,67.3037,67.3037,65.9414,66.9859,175957.80095289,0
+MEOH.US,D,20180831,000000,66.5771,66.669,65.7115,66.3037,188342.43270836,0
+MEOH.US,D,20180904,000000,66.1685,66.2148,64.5771,65.5308,304901.40846277,0
+MEOH.US,D,20180905,000000,65.4853,65.4853,63.9384,64.9879,295173.81000476,0
+MEOH.US,D,20180906,000000,65.2128,65.3955,63.7113,65.1665,376380.9729313,0
+MEOH.US,D,20180907,000000,64.439,66.0766,64.0292,65.668,234499.64934251,0
+MEOH.US,D,20180910,000000,66.124,67.1665,65.7587,65.8486,237123.25446655,0
+MEOH.US,D,20180911,000000,65.3492,66.5328,64.666,66.4853,283519.53318924,0
+MEOH.US,D,20180912,000000,66.7125,67.3511,65.8486,66.7597,274127.22944013,0
+MEOH.US,D,20180913,000000,69.2534,71.3325,68.3847,68.9336,589942.43002897,0
+MEOH.US,D,20180914,000000,68.9336,70.0757,68.4765,69.435,280849.33121742,0
+MEOH.US,D,20180917,000000,69.435,70.1222,69.3906,69.8023,236270.32955751,0
+MEOH.US,D,20180918,000000,70.3501,70.7382,69.6177,70.1222,429928.85481065,0
+MEOH.US,D,20180919,000000,70.5308,72.3581,70.1489,71.5357,855861.52343815,0
+MEOH.US,D,20180920,000000,72.2683,72.4509,70.671,72.3581,746785.39364949,0
+MEOH.US,D,20180921,000000,72.5882,72.8172,70.7134,71.3108,555285.51801772,0
+MEOH.US,D,20180924,000000,72.0403,72.0403,71.1252,71.8103,832756.57777233,0
+MEOH.US,D,20180925,000000,72.4509,74.0047,72.1764,72.7708,1137605.3115377,0
+MEOH.US,D,20180926,000000,72.3581,72.5882,71.3108,71.5357,637321.29445448,0
+MEOH.US,D,20180927,000000,71.903,72.9525,71.2623,72.5427,667219.25014418,0
+MEOH.US,D,20180928,000000,72.2249,73.1371,71.7194,72.2683,415584.11652429,0
+MEOH.US,D,20181001,000000,72.9939,73.8843,72.5427,73.2654,928717.72086557,0
+MEOH.US,D,20181002,000000,73.2556,73.8024,72.4688,72.7136,364137.14469407,0
+MEOH.US,D,20181003,000000,72.6602,75.6939,72.3957,75.376,725758.05960895,0
+MEOH.US,D,20181004,000000,75.5014,76.0403,73.5734,73.9584,900885.22110172,0
+MEOH.US,D,20181005,000000,73.9584,75.0819,73.8123,74.7876,373745.21210782,0
+MEOH.US,D,20181008,000000,74.7975,75.685,73.8676,74.6079,254522.1122313,0
+MEOH.US,D,20181009,000000,74.0877,74.5695,73.2733,73.3188,361931.89822495,0
+MEOH.US,D,20181010,000000,73.3285,73.3285,68.1665,68.2397,615805.70648736,0
+MEOH.US,D,20181011,000000,68.3314,69.4805,67.207,67.4084,612170.1393869,0
+MEOH.US,D,20181012,000000,68.5407,70.1044,68.0481,68.5763,546962.91581726,0
+MEOH.US,D,20181015,000000,69.1063,69.984,68.6433,68.8871,289088.86947187,0
+MEOH.US,D,20181016,000000,69.4805,71.2436,69.0442,71.0797,309508.41854161,0
+MEOH.US,D,20181017,000000,71.0709,71.0709,68.3758,68.7776,404319.83506504,0
+MEOH.US,D,20181018,000000,68.5763,68.6335,66.7687,67.2712,241039.41562855,0
+MEOH.US,D,20181019,000000,67.7282,68.4666,66.4014,66.7864,243446.24411301,0
+MEOH.US,D,20181022,000000,67.0786,67.4449,65.8496,66.9602,444250.29467312,0
+MEOH.US,D,20181023,000000,65.3787,65.3886,62.812,63.4527,813448.26222426,0
+MEOH.US,D,20181024,000000,63.6146,65.5811,58.7289,58.876,962257.32150546,0
+MEOH.US,D,20181025,000000,58.2818,59.7882,56.3064,58.19,1514366.1500758,0
+MEOH.US,D,20181026,000000,59.3766,60.8761,57.1021,60.1989,1111639.7246091,0
+MEOH.US,D,20181029,000000,61.734,62.1269,57.2926,58.2166,792881.83178658,0
+MEOH.US,D,20181030,000000,57.6243,59.2492,57.3854,58.9748,849287.31600375,0
+MEOH.US,D,20181031,000000,59.6224,60.7587,58.7289,59.1387,983213.74729942,0
+MEOH.US,D,20181101,000000,60.0262,60.0262,57.7872,59.1771,927070.62359465,0
+MEOH.US,D,20181102,000000,59.2937,60.0825,57.4111,57.7872,548114.66833697,0
+MEOH.US,D,20181105,000000,58.3873,58.8978,57.6243,58.5819,732307.95564451,0
+MEOH.US,D,20181106,000000,58.9571,59.7439,58.2986,59.1387,521669.94425648,0
+MEOH.US,D,20181107,000000,59.9985,62.3737,59.8158,62.0983,778440.86087984,0
+MEOH.US,D,20181108,000000,61.9453,62.967,59.6036,60.3806,734537.51351248,0
+MEOH.US,D,20181109,000000,59.2937,59.5682,57.9066,58.9215,474076.32914129,0
+MEOH.US,D,20181112,000000,59.2937,59.4318,57.7319,57.8247,556373.4531155,0
+MEOH.US,D,20181113,000000,57.9066,58.7102,55.6875,55.8958,732905.61086581,0
+MEOH.US,D,20181114,000000,55.3667,56.6727,54.255,55.2827,933757.27124866,0
+MEOH.US,D,20181115,000000,55.1297,56.4988,54.8256,55.4022,597453.63929338,0
+MEOH.US,D,20181116,000000,55.2649,56.5403,55.2472,56.033,546673.20498116,0
+MEOH.US,D,20181119,000000,55.9333,55.9333,52.6706,52.9904,879194.38846803,0
+MEOH.US,D,20181120,000000,51.9499,52.4672,50.3952,51.0457,796317.84282162,0
+MEOH.US,D,20181121,000000,51.6024,52.7268,51.6024,51.796,535053.369314,0
+MEOH.US,D,20181123,000000,50.8345,51.7763,49.9262,50.4129,520510.08793717,0
+MEOH.US,D,20181126,000000,51.174,52.1691,51.1099,51.2451,508435.42651683,0
+MEOH.US,D,20181127,000000,50.8709,51.5076,50.2589,50.7525,535173.91333322,0
+MEOH.US,D,20181128,000000,50.4968,51.1809,49.1453,50.2421,1234944.1005648,0
+MEOH.US,D,20181129,000000,50.2322,51.5176,50.0062,50.8986,612266.37200727,0
+MEOH.US,D,20181130,000000,50.332,51.1997,49.0911,50.6519,731175.44964888,0
+MEOH.US,D,20181203,000000,51.255,53.7802,51.255,52.2797,837182.26533487,0
+MEOH.US,D,20181204,000000,52.7268,52.9904,50.2224,50.5974,597127.46135904,0
+MEOH.US,D,20181206,000000,49.3536,49.3536,47.7287,49.1719,742931.02395953,0
+MEOH.US,D,20181207,000000,48.9075,51.9746,48.9075,49.0179,1092360.7853346,0
+MEOH.US,D,20181210,000000,48.7514,48.7514,46.8244,48.3675,869442.47861118,0
+MEOH.US,D,20181211,000000,49.4158,49.5135,47.9301,48.477,672109.8932094,0
+MEOH.US,D,20181212,000000,49.5362,50.5225,49.2154,49.7939,668704.2714229,0
+MEOH.US,D,20181213,000000,49.9765,50.7713,49.1819,49.6281,600253.50205898,0
+MEOH.US,D,20181214,000000,49.1424,49.7475,47.0367,47.2006,511561.46721676,0
+MEOH.US,D,20181217,000000,47.0367,47.0367,44.9408,45.3081,893219.02666974,0
+MEOH.US,D,20181218,000000,45.6467,46.4651,44.7662,45.391,1005284.4455399,0
+MEOH.US,D,20181219,000000,45.6033,47.3299,45.4197,45.5559,1035051.7274609,0
+MEOH.US,D,20181220,000000,44.9685,46.2085,43.6348,44.4898,741615.16949771,0
+MEOH.US,D,20181221,000000,44.4898,44.6744,43.4324,43.6072,722594.53883581,0
+MEOH.US,D,20181224,000000,43.5716,43.5716,42.2558,42.6328,204694.88734833,0
+MEOH.US,D,20181226,000000,42.9172,44.9587,41.8065,44.9587,299935.80525115,0
+MEOH.US,D,20181227,000000,43.7918,45.0593,43.239,45.0239,416001.46220425,0
+MEOH.US,D,20181228,000000,44.9952,45.2617,43.9013,44.0485,362605.52656761,0
+MEOH.US,D,20181231,000000,44.158,44.8284,43.5993,44.2795,380281.93946902,0
+MEOH.US,D,20190102,000000,43.3229,45.8777,42.853,45.7968,636718.57435842,0
+MEOH.US,D,20190103,000000,45.6567,45.7306,44.2054,44.8284,616429.69905741,0
+MEOH.US,D,20190104,000000,45.5945,47.7356,45.3526,47.2934,381217.92832409,0
+MEOH.US,D,20190107,000000,47.2934,48.9963,47.018,48.8758,590195.67376681,0
+MEOH.US,D,20190108,000000,49.4997,50.8502,49.324,50.5274,669599.74127991,0
+MEOH.US,D,20190109,000000,51.0171,51.8167,49.9607,51.4771,714846.29343278,0
+MEOH.US,D,20190110,000000,50.8325,51.632,50.5185,51.2925,458743.94027734,0
+MEOH.US,D,20190111,000000,50.8977,50.9617,49.946,50.4642,340873.16196089,0
+MEOH.US,D,20190114,000000,49.8502,50.9144,49.5086,50.3368,378248.89874162,0
+MEOH.US,D,20190115,000000,50.4178,50.8325,49.3792,50.0516,363331.82960774,0
+MEOH.US,D,20190116,000000,50.0604,51.5679,50.0604,51.2362,333048.94343651,0
+MEOH.US,D,20190117,000000,50.8788,52.6153,50.7061,52.4505,471289.63505007,0
+MEOH.US,D,20190118,000000,53.0388,54.5374,52.7278,54.1978,601273.56783501,0
+MEOH.US,D,20190122,000000,53.2403,53.2688,50.6389,51.3932,555741.35674584,0
+MEOH.US,D,20190123,000000,51.4859,52.2303,49.8778,50.2361,495079.35178301,0
+MEOH.US,D,20190124,000000,50.2264,51.1009,49.8591,50.944,528460.92833048,0
+MEOH.US,D,20190125,000000,51.4574,53.1405,51.4574,52.9836,375405.47805313,0
+MEOH.US,D,20190128,000000,52.102,52.644,51.8612,52.4505,267169.10449916,0
+MEOH.US,D,20190129,000000,52.3952,53.0763,51.9174,52.1207,570801.25534787,0
+MEOH.US,D,20190130,000000,52.8927,53.3142,51.7151,52.9649,446107.077759,0
+MEOH.US,D,20190131,000000,49.6853,52.2027,48.9292,50.1622,1652231.0279823,0
+MEOH.US,D,20190201,000000,49.2875,51.1809,49.2875,51.174,482875.02956889,0
+MEOH.US,D,20190204,000000,50.9065,51.6972,50.3448,51.4197,433640.39503247,0
+MEOH.US,D,20190205,000000,51.327,51.871,51.0082,51.4949,624739.1325835,0
+MEOH.US,D,20190206,000000,50.4642,50.9815,48.9963,49.7111,789795.29710975,0
+MEOH.US,D,20190207,000000,49.7111,49.941,48.5718,48.7179,584396.39217021,0
+MEOH.US,D,20190208,000000,48.6084,49.1068,47.9854,48.3595,366459.89625757,0
+MEOH.US,D,20190211,000000,48.3595,49.555,48.1749,49.4346,321826.19395028,0
+MEOH.US,D,20190212,000000,49.8778,51.6874,49.8778,51.5304,668541.18245572,0
+MEOH.US,D,20190213,000000,51.9084,52.4762,51.3635,51.871,423047.71596599,0
+MEOH.US,D,20190214,000000,51.4949,52.8275,51.2925,51.8997,356873.1013178,0
+MEOH.US,D,20190215,000000,52.3952,53.0487,52.0556,52.6064,379988.17673313,0
+MEOH.US,D,20190219,000000,52.2866,52.644,50.8689,52.4218,483388.60786925,0
+MEOH.US,D,20190220,000000,52.4218,54.0319,52.2105,53.5621,398679.59053582,0
+MEOH.US,D,20190221,000000,53.4446,53.718,52.6064,53.1306,401569.60807208,0
+MEOH.US,D,20190222,000000,53.6065,53.9589,52.4949,53.9037,274665.11913931,0
+MEOH.US,D,20190225,000000,53.8858,54.2423,52.8829,53.3142,337551.61709535,0
+MEOH.US,D,20190226,000000,53.2047,53.4268,52.1858,52.2205,281870.4099684,0
+MEOH.US,D,20190227,000000,52.4218,52.8275,52.0368,52.4949,270994.09791555,0
+MEOH.US,D,20190228,000000,52.3122,52.7812,51.7151,51.8432,387829.61583168,0
+MEOH.US,D,20190301,000000,52.102,53.5354,51.9716,53.029,428641.36364746,0
+MEOH.US,D,20190304,000000,53.7091,56.9263,53.64,56.6796,1444432.385383,0
+MEOH.US,D,20190305,000000,57.2097,57.8839,55.4239,56.0537,733755.49685002,0
+MEOH.US,D,20190306,000000,56.2926,56.5128,54.7387,54.8019,420434.24059146,0
+MEOH.US,D,20190307,000000,54.7941,54.9974,52.6064,52.946,482645.08425494,0
+MEOH.US,D,20190308,000000,52.1858,53.1306,51.6242,52.4859,361253.20500752,0
+MEOH.US,D,20190311,000000,53.0023,53.9776,52.6805,53.8671,514277.25306139,0
+MEOH.US,D,20190312,000000,53.9499,54.0873,52.7546,53.0664,502881.28485846,0
+MEOH.US,D,20190313,000000,53.3893,54.0398,53.1671,53.6815,292421.55706189,0
+MEOH.US,D,20190314,000000,53.5255,53.7377,52.0269,52.1583,377978.4344296,0
+MEOH.US,D,20190315,000000,52.1109,52.6093,51.1858,51.3794,465662.5591952,0
+MEOH.US,D,20190318,000000,51.4534,52.9509,51.4534,52.8502,675727.22676075,0
+MEOH.US,D,20190319,000000,53.3409,54.5048,53.3409,53.5976,376706.13789069,0
+MEOH.US,D,20190320,000000,53.331,55.7063,53.0724,55.1445,408568.2520111,0
+MEOH.US,D,20190321,000000,54.8849,55.9748,54.6638,55.8187,347213.37218152,0
+MEOH.US,D,20190322,000000,55.2087,55.3281,53.2185,53.3597,382831.59742162,0
+MEOH.US,D,20190325,000000,53.3498,53.9431,51.944,52.1109,313206.79008906,0
+MEOH.US,D,20190326,000000,52.5906,53.2096,52.1868,52.5906,300260.97021054,0
+MEOH.US,D,20190327,000000,52.5264,52.8779,51.4732,51.5176,364532.20492512,0
+MEOH.US,D,20190328,000000,51.4632,52.4337,51.2697,51.9253,324838.78145566,0
+MEOH.US,D,20190329,000000,52.2402,53.1464,52.1868,52.5621,276995.97450242,0
+MEOH.US,D,20190401,000000,53.1089,54.5897,52.9706,54.182,307773.19244992,0
+MEOH.US,D,20190402,000000,54.4683,54.6253,53.9609,54.5897,352376.50550867,0
+MEOH.US,D,20190403,000000,55.18,55.5857,54.0704,54.5324,451518.38994921,0
+MEOH.US,D,20190404,000000,54.644,55.3547,54.2649,54.7912,430304.66851762,0
+MEOH.US,D,20190405,000000,55.0418,55.3725,54.5521,55.1158,411052.06659186,0
+MEOH.US,D,20190408,000000,55.336,55.336,54.4593,54.9767,369511.98978604,0
+MEOH.US,D,20190409,000000,54.7357,54.7357,53.5621,53.6715,341169.96362165,0
+MEOH.US,D,20190410,000000,53.9519,54.4021,53.728,54.0704,343381.28794049,0
+MEOH.US,D,20190411,000000,53.8582,54.6983,53.6263,53.877,276261.56766267,0
+MEOH.US,D,20190412,000000,54.8177,54.9126,53.4603,54.2274,522109.57538538,0
+MEOH.US,D,20190415,000000,54.0793,54.7723,53.8206,53.8681,257198.39205282,0
+MEOH.US,D,20190416,000000,53.7644,54.3015,53.6163,53.6904,410030.98784087,0
+MEOH.US,D,20190417,000000,53.877,54.2097,53.0171,53.3961,619785.68507131,0
+MEOH.US,D,20190418,000000,53.3498,53.8395,52.8877,53.7743,308508.6122646,0
+MEOH.US,D,20190422,000000,53.9134,55.6213,53.9134,54.6153,492894.3648129,0
+MEOH.US,D,20190423,000000,54.4593,55.18,54.0912,54.5897,334589.67833755,0
+MEOH.US,D,20190424,000000,54.3744,54.4683,52.9234,53.0546,455130.6586258,0
+MEOH.US,D,20190425,000000,52.5166,53.2757,49.5599,50.326,922917.42629403,0
+MEOH.US,D,20190426,000000,49.8748,51.565,49.7821,51.5018,707977.31028754,0
+MEOH.US,D,20190429,000000,51.5018,51.5018,50.326,50.7071,274287.27948245,0
+MEOH.US,D,20190430,000000,50.5767,51.3201,50.4,50.7713,352904.26545832,0
+MEOH.US,D,20190501,000000,51.0112,51.0674,49.7248,49.7633,303125.66337302,0
+MEOH.US,D,20190502,000000,49.2618,49.3773,47.2272,47.3861,683074.33408304,0
+MEOH.US,D,20190503,000000,47.8126,49.0891,47.3596,49.0239,486956.30564796,0
+MEOH.US,D,20190506,000000,47.8876,48.5332,47.7287,48.403,235793.2183554,0
+MEOH.US,D,20190507,000000,47.8965,47.8965,45.7938,46.4523,505595.04475319,0
+MEOH.US,D,20190508,000000,46.5194,46.5194,45.4276,45.9992,508423.27081742,0
+MEOH.US,D,20190509,000000,45.5203,46.1384,44.7711,45.7316,410860.61432605,0
+MEOH.US,D,20190510,000000,45.7049,45.7504,44.4641,45.3338,281810.64444627,0
+MEOH.US,D,20190513,000000,44.9014,45.2045,42.9212,43.6062,423704.12373448,0
+MEOH.US,D,20190514,000000,43.773,44.7612,43.4986,44.6408,415067.49929909,0
+MEOH.US,D,20190515,000000,44.0573,45.168,44.0573,44.7711,307453.09236527,0
+MEOH.US,D,20190516,000000,45.1215,45.5757,44.3002,44.5776,574831.88267937,0
+MEOH.US,D,20190517,000000,44.319,44.5776,43.5312,43.6151,336325.91740419,0
+MEOH.US,D,20190520,000000,43.1708,43.855,42.9122,43.5036,317843.17644149,0
+MEOH.US,D,20190521,000000,43.7809,44.8826,43.541,44.5776,309877.1414239,0
+MEOH.US,D,20190522,000000,44.2074,44.2439,43.0613,43.1708,239276.83921317,0
+MEOH.US,D,20190523,000000,42.5154,42.5154,41.0267,41.2203,457201.1794264,0
+MEOH.US,D,20190524,000000,41.5903,41.85,41.0829,41.7207,233812.85232548,0
+MEOH.US,D,20190528,000000,41.8787,41.9249,40.7582,40.9072,349555.37026909,0
+MEOH.US,D,20190529,000000,40.2596,40.5548,39.768,40.3149,447079.53371231,0
+MEOH.US,D,20190530,000000,40.4609,40.8233,39.8155,40.002,491808.45566503,0
+MEOH.US,D,20190531,000000,39.1333,39.8342,38.2803,38.3365,892637.57904765,0
+MEOH.US,D,20190603,000000,38.4935,40.0819,38.3553,39.5202,607914.63161619,0
+MEOH.US,D,20190604,000000,39.8717,40.6219,39.5202,40.4995,324550.08359451,0
+MEOH.US,D,20190605,000000,40.4422,40.6318,39.3524,39.6674,565237.99691495,0
+MEOH.US,D,20190606,000000,39.4827,39.7778,38.1786,38.7068,529415.15073467,0
+MEOH.US,D,20190607,000000,38.8727,39.3623,38.5567,39.0582,866091.55747204,0
+MEOH.US,D,20190610,000000,39.8155,40.4995,39.3435,40.0217,549173.22716115,0
+MEOH.US,D,20190611,000000,40.5548,42.5607,40.5094,41.1856,613243.89283535,0
+MEOH.US,D,20190612,000000,40.9072,41.0632,40.5548,40.8055,361558.11046789,0
+MEOH.US,D,20190613,000000,41.9507,43.0563,41.541,42.1561,632777.08882264,0
+MEOH.US,D,20190614,000000,41.849,41.8865,41.1501,41.6338,362665.29208973,0
+MEOH.US,D,20190617,000000,41.5873,42.3327,41.4335,41.8312,438272.72948509,0
+MEOH.US,D,20190618,000000,42.3327,43.2932,42.2775,42.8274,472763.51360432,0
+MEOH.US,D,20190619,000000,42.853,43.1817,42.314,42.3239,345781.02560028,0
+MEOH.US,D,20190620,000000,43.0051,43.6763,42.7819,43.4324,525196.11006221,0
+MEOH.US,D,20190621,000000,43.3969,44.32,43.0051,43.9359,542150.2718233,0
+MEOH.US,D,20190624,000000,43.5934,43.9833,42.4651,42.4828,431006.6601589,0
+MEOH.US,D,20190625,000000,42.7622,42.7622,41.5034,41.5973,433582.65546025,0
+MEOH.US,D,20190626,000000,42.1936,42.7257,41.541,41.8777,577127.28391918,0
+MEOH.US,D,20190627,000000,41.9804,42.4087,41.7187,41.9409,563511.88759781,0
+MEOH.US,D,20190628,000000,41.9329,42.7918,41.5184,42.3712,374382.37335224,0
+MEOH.US,D,20190701,000000,43.0613,43.3298,41.6071,41.8964,368842.41334319,0
+MEOH.US,D,20190702,000000,41.5776,42.2675,41.1975,42.231,559500.50679038,0
+MEOH.US,D,20190703,000000,42.4087,42.6398,41.3821,41.8125,142383.75916466,0
+MEOH.US,D,20190705,000000,41.4117,42.3514,41.4117,42.314,451553.84407251,0
+MEOH.US,D,20190708,000000,42.1758,42.3614,40.7216,40.767,430255.03274499,0
+MEOH.US,D,20190709,000000,40.4966,40.6654,39.9398,40.3109,247692.63510915,0
+MEOH.US,D,20190710,000000,40.6466,40.8233,39.9675,40.2547,483332.89424692,0
+MEOH.US,D,20190711,000000,39.5756,39.7236,37.6811,39.1817,966413.55773094,0
+MEOH.US,D,20190712,000000,39.1817,39.7888,39.1441,39.6861,526526.14617337,0
+MEOH.US,D,20190715,000000,39.5656,40.1521,39.2942,39.538,262961.20655118,0
+MEOH.US,D,20190716,000000,39.5281,41.3169,39.4482,39.844,590639.35679552,0
+MEOH.US,D,20190717,000000,39.7788,39.9486,39.2103,39.388,355615.99940315,0
+MEOH.US,D,20190718,000000,39.3415,39.7335,39.1589,39.4807,290584.02050009,0
+MEOH.US,D,20190719,000000,39.538,40.384,39.538,40.2922,439131.73224385,0
+MEOH.US,D,20190722,000000,39.8539,40.1608,37.6269,37.7393,644854.78916783,0
+MEOH.US,D,20190723,000000,37.8795,39.228,37.8697,38.9882,648200.6454322,0
+MEOH.US,D,20190724,000000,38.8302,40.1698,38.8302,39.6042,439781.04918769,0
+MEOH.US,D,20190725,000000,39.5943,39.5943,37.9713,38.5854,376876.31768252,0
+MEOH.US,D,20190726,000000,38.6901,39.1915,38.2586,38.9605,239322.42308599,0
+MEOH.US,D,20190729,000000,38.9506,39.2151,36.8361,36.91,626929.18442838,0
+MEOH.US,D,20190730,000000,36.6209,37.5814,36.294,37.4017,527300.05903621,0
+MEOH.US,D,20190731,000000,37.0285,37.6732,36.4244,36.6396,451643.99884318,0
+MEOH.US,D,20190801,000000,35.6337,36.6209,33.3206,33.527,991458.35042863,0
+MEOH.US,D,20190802,000000,33.4895,33.4895,31.5635,31.8843,509584.14011169,0
+MEOH.US,D,20190805,000000,31.4094,31.8843,30.2258,30.8882,762311.26072916,0
+MEOH.US,D,20190806,000000,31.057,31.5871,30.1419,30.7105,505033.85663013,0
+MEOH.US,D,20190807,000000,30.2643,31.057,29.7984,30.9337,541753.18564237,0
+MEOH.US,D,20190808,000000,31.1202,32.1093,31.1202,31.6623,347147.52880968,0
+MEOH.US,D,20190809,000000,31.5961,31.5961,30.8783,31.0847,272842.7772018,0
+MEOH.US,D,20190812,000000,31.0748,31.0748,30.292,30.3669,352716.86509233,0
+MEOH.US,D,20190813,000000,30.3749,32.0531,30.1321,31.3067,504959.90945867,0
+MEOH.US,D,20190814,000000,30.4608,30.7105,29.7411,29.9938,536963.84007228,0
+MEOH.US,D,20190815,000000,30.2021,30.4766,29.359,29.7036,989900.39495341,0
+MEOH.US,D,20190816,000000,29.9237,30.5427,29.6947,30.4518,551583.09457046,0
+MEOH.US,D,20190819,000000,30.7402,31.1577,30.6305,30.8882,368214.36887334,0
+MEOH.US,D,20190820,000000,30.7302,30.7302,29.8171,30.1321,360537.0317169,0
+MEOH.US,D,20190821,000000,30.6168,30.7402,30.1231,30.4677,244892.77234357,0
+MEOH.US,D,20190822,000000,30.5526,30.7481,29.3502,29.5921,276355.77433316,0
+MEOH.US,D,20190823,000000,29.2742,29.4045,28.3521,28.5575,230931.95156378,0
+MEOH.US,D,20190826,000000,28.7993,28.9681,28.1923,28.3146,197111.75686237,0
+MEOH.US,D,20190827,000000,28.5289,28.9582,28.2218,28.6226,263348.16298259,0
+MEOH.US,D,20190828,000000,28.7163,29.1725,28.3719,28.829,410590.15001403,0
+MEOH.US,D,20190829,000000,28.7825,29.8171,28.7825,29.7036,332184.87580299,0
+MEOH.US,D,20190830,000000,29.9287,30.3404,29.7411,30.2545,298763.79323241,0
+MEOH.US,D,20190903,000000,29.826,30.1468,29.3403,29.4143,355676.77790023,0
+MEOH.US,D,20190904,000000,29.8635,30.3384,29.668,30.1616,618437.41541103,0
+MEOH.US,D,20190905,000000,30.3384,32.136,30.3384,32.0353,766020.77500107,0
+MEOH.US,D,20190906,000000,31.8754,32.0255,31.0847,31.1666,337044.11664472,0
+MEOH.US,D,20190909,000000,30.9811,32.752,30.9811,32.6869,405641.76737659,0
+MEOH.US,D,20190910,000000,32.678,34.4757,32.678,34.1875,601490.3444746,0
+MEOH.US,D,20190911,000000,34.2052,34.8942,33.4421,33.8143,474824.91763035,0
+MEOH.US,D,20190912,000000,33.7857,33.7857,32.7609,33.2821,539461.83630236,0
+MEOH.US,D,20190913,000000,33.6227,34.5725,33.5675,34.1213,424469.93279772,0
+MEOH.US,D,20190916,000000,35.3731,37.3208,34.8538,37.1717,1380242.1886645,0
+MEOH.US,D,20190917,000000,37.1056,37.144,35.7511,35.8548,680645.22014966,0
+MEOH.US,D,20190918,000000,35.4945,35.4945,33.6227,34.3473,633732.32420178,0
+MEOH.US,D,20190919,000000,34.4983,35.1104,34.2151,34.2802,284134.40898473,0
+MEOH.US,D,20190920,000000,34.4786,34.611,33.988,34.1311,486768.90528196,0
+MEOH.US,D,20190923,000000,33.8576,35.3731,33.6227,35.2793,597791.97292714,0
+MEOH.US,D,20190924,000000,35.3266,35.3266,32.4174,32.671,457937.61221605,0
+MEOH.US,D,20190925,000000,32.3602,33.7056,32.3602,33.53,401731.6840643,0
+MEOH.US,D,20190926,000000,33.3108,33.4816,32.7322,33.1607,262202.4883126,0
+MEOH.US,D,20190927,000000,33.0848,33.8854,32.9713,33.4341,251872.16975853,0
+MEOH.US,D,20190930,000000,33.3858,33.7056,32.9713,33.3957,239226.1904656,0
+MEOH.US,D,20191001,000000,33.4341,34.0729,32.3019,32.4451,301124.02486911,0
+MEOH.US,D,20191002,000000,33.1035,33.1035,31.5891,32.2189,548201.78418279,0
+MEOH.US,D,20191003,000000,31.9465,32.3986,31.2762,32.3888,256203.65065057,0
+MEOH.US,D,20191004,000000,32.5112,32.8122,31.9465,32.3246,550786.89625868,0
+MEOH.US,D,20191007,000000,32.5398,32.6395,31.984,32.0027,274761.35175969,0
+MEOH.US,D,20191008,000000,31.682,31.8142,31.1084,31.3907,336261.0870073,0
+MEOH.US,D,20191009,000000,31.6078,31.6276,31.0333,31.4094,294256.05469882,0
+MEOH.US,D,20191010,000000,31.6078,32.5112,31.448,32.4628,337740.03043632,0
+MEOH.US,D,20191011,000000,32.9357,34.6682,32.7649,34.2437,407622.13340651,0
+MEOH.US,D,20191014,000000,33.8951,34.0275,33.2921,33.678,150083.38177004,0
+MEOH.US,D,20191015,000000,33.5753,34.0176,33.2179,33.8576,381744.6752988,0
+MEOH.US,D,20191016,000000,33.7541,34.3276,33.1707,33.5842,273457.65299728,0
+MEOH.US,D,20191017,000000,33.7352,34.2999,33.7155,34.0078,296253.64130292,0
+MEOH.US,D,20191018,000000,34.0462,34.2487,33.3306,33.3493,233225.32685368,0
+MEOH.US,D,20191021,000000,33.5675,34.8083,33.5675,34.5073,267507.43813292,0
+MEOH.US,D,20191022,000000,34.3177,34.3473,32.4075,33.133,560384.83392292,0
+MEOH.US,D,20191023,000000,33.1894,34.526,32.9445,34.526,331200.26415025,0
+MEOH.US,D,20191024,000000,34.7254,34.988,33.9436,34.375,207555.52861101,0
+MEOH.US,D,20191025,000000,34.2704,35.2694,34.2704,34.7728,409476.89054248,0
+MEOH.US,D,20191028,000000,35.0245,37.1816,35.0245,36.5695,563878.5845302,0
+MEOH.US,D,20191029,000000,36.3622,36.3622,35.3464,35.5241,517243.243719,0
+MEOH.US,D,20191030,000000,35.5804,36.1055,35.4668,35.7234,580405.27086181,0
+MEOH.US,D,20191031,000000,33.8291,35.7511,33.5013,35.7136,823802.89217717,0
+MEOH.US,D,20191101,000000,36.1252,36.4195,35.1529,35.7601,569947.31746386,0
+MEOH.US,D,20191104,000000,36.3997,37.9535,36.0226,37.6149,459698.16268154,0
+MEOH.US,D,20191105,000000,37.7847,39.0177,37.7847,38.2912,493109.1155026,0
+MEOH.US,D,20191106,000000,38.6968,38.8302,37.6604,37.9822,699071.23451509,0
+MEOH.US,D,20191107,000000,38.6022,39.7236,38.5725,39.0928,462822.17743155,0
+MEOH.US,D,20191108,000000,38.9043,38.9043,37.9722,38.6496,297384.12134865,0
+MEOH.US,D,20191111,000000,38.1984,38.9427,38.0651,38.8125,259400.59959711,0
+MEOH.US,D,20191112,000000,38.9427,39.1165,37.7561,37.9921,245036.61478667,0
+MEOH.US,D,20191113,000000,37.6416,38.2349,37.4166,38.0286,268060.52245637,0
+MEOH.US,D,20191114,000000,37.9722,38.6159,37.6791,37.9072,391248.40629255,0
+MEOH.US,D,20191115,000000,38.1026,38.8657,37.9722,38.301,354082.35532677,0
+MEOH.US,D,20191118,000000,38.1026,38.2438,37.2931,37.6505,442556.60055443,0
+MEOH.US,D,20191119,000000,37.3405,37.4827,35.61,35.6475,376151.02761734,0
+MEOH.US,D,20191120,000000,35.6001,35.8755,34.7679,35.2131,589868.48285752,0
+MEOH.US,D,20191121,000000,35.5043,35.836,34.9298,35.6652,336147.63381276,0
+MEOH.US,D,20191122,000000,35.8933,36.2299,35.4105,35.7136,235489.32587,0
+MEOH.US,D,20191125,000000,35.7976,36.8153,35.3651,36.7669,313661.61584223,0
+MEOH.US,D,20191126,000000,36.5597,36.7097,35.298,35.457,458219.21925254,0
+MEOH.US,D,20191127,000000,35.6849,35.7037,34.5725,35.3266,353231.45636761,0
+MEOH.US,D,20191129,000000,35.223,35.4016,34.6582,35.1845,229032.62352997,0
+MEOH.US,D,20191202,000000,35.223,35.8163,34.4036,34.4135,318687.99755093,0
+MEOH.US,D,20191203,000000,33.8951,33.8991,32.8883,32.9268,393177.11059996,0
+MEOH.US,D,20191204,000000,33.3493,33.7352,33.0848,33.3009,354754.97069447,0
+MEOH.US,D,20191205,000000,33.4914,33.5753,32.5595,32.681,402780.11313897,0
+MEOH.US,D,20191206,000000,32.7737,33.8489,32.6998,33.7906,388336.10330737,0
+MEOH.US,D,20191209,000000,33.9051,34.4085,33.6425,34.375,296807.73860133,0
+MEOH.US,D,20191210,000000,34.4599,34.8814,34.1499,34.6869,366571.32350222,0
+MEOH.US,D,20191211,000000,34.7067,35.0818,34.2437,34.6582,239356.86423433,0
+MEOH.US,D,20191212,000000,34.6207,36.1154,34.2951,36.0414,465592.66392356,0
+MEOH.US,D,20191213,000000,36.0414,37.0059,35.3177,35.9002,478677.26137042,0
+MEOH.US,D,20191216,000000,36.3858,37.146,36.1559,36.2428,484661.91738311,0
+MEOH.US,D,20191217,000000,36.2231,37.069,36.1944,36.842,289590.29207281,0
+MEOH.US,D,20191218,000000,36.6623,37.4214,36.4698,37.297,569339.53249304,0
+MEOH.US,D,20191219,000000,37.3544,37.764,37.2873,37.3928,187747.81641189,0
+MEOH.US,D,20191220,000000,37.4698,37.536,36.919,36.9752,528228.95706662,0
+MEOH.US,D,20191223,000000,36.9289,37.1125,36.528,36.8045,262106.25569221,0
+MEOH.US,D,20191224,000000,36.8618,37.2496,36.842,37.0877,109177.42728378,0
+MEOH.US,D,20191226,000000,37.069,37.4264,37.0394,37.297,102201.06879369,0
+MEOH.US,D,20191227,000000,37.536,37.536,36.8331,36.8705,186994.16304808,0
+MEOH.US,D,20191230,000000,36.9486,37.068,36.1756,36.2615,325039.35049602,0
+MEOH.US,D,20191231,000000,36.1174,36.8618,36.07,36.7176,466490.15973047,0
+MEOH.US,D,20200102,000000,37.1549,37.2024,35.4826,35.6919,273559.96346736,0
+MEOH.US,D,20200103,000000,35.9298,36.2428,35.4727,35.8548,611130.82708679,0
+MEOH.US,D,20200106,000000,35.835,36.4323,35.4343,36.3671,360900.68972445,0
+MEOH.US,D,20200107,000000,36.1658,36.8045,35.5971,36.6327,258787.74975152,0
+MEOH.US,D,20200108,000000,36.5764,36.6139,35.4253,35.9298,498926.63064831,0
+MEOH.US,D,20200109,000000,35.9584,36.4895,35.5587,36.2328,448469.33534559,0
+MEOH.US,D,20200110,000000,36.3099,36.6525,35.7591,36.4698,381777.09049725,0
+MEOH.US,D,20200113,000000,36.5942,37.297,35.8735,37.069,699270.79058051,0
+MEOH.US,D,20200114,000000,37.0394,38.5281,37.0019,38.0296,586342.3170518,0
+MEOH.US,D,20200115,000000,38.0207,38.3721,37.6968,37.8411,427664.85579434,0
+MEOH.US,D,20200116,000000,38.077,38.5637,37.383,37.4698,477887.14090834,0
+MEOH.US,D,20200117,000000,37.7068,38.457,37.4116,38.4294,395180.77505379,0
+MEOH.US,D,20200121,000000,38.6564,38.8115,37.8114,38.1816,453593.97562457,0
+MEOH.US,D,20200122,000000,38.0957,38.2044,37.0295,37.0493,344508.72906136,0
+MEOH.US,D,20200123,000000,36.6899,37.4313,35.6781,37.3544,564669.71796721,0
+MEOH.US,D,20200124,000000,37.307,37.3345,35.6632,35.9298,418704.07937451,0
+MEOH.US,D,20200127,000000,35.2062,35.2062,34.3602,34.7234,371236.07315328,0
+MEOH.US,D,20200128,000000,34.8913,35.4727,34.6762,35.2062,442618.39202647,0
+MEOH.US,D,20200129,000000,35.4905,35.9051,34.7431,35.1973,402741.62009081,0
+MEOH.US,D,20200130,000000,35.2161,36.1075,33.2397,33.5545,912112.02248776,0
+MEOH.US,D,20200131,000000,33.1538,33.1538,30.3028,30.8447,1331900.9980352,0
+MEOH.US,D,20200203,000000,30.8447,31.0925,29.4844,29.8942,1069870.7154644,0
+MEOH.US,D,20200204,000000,31.064,31.7047,30.5783,31.4716,541268.98361561,0
+MEOH.US,D,20200205,000000,32.1133,33.7708,31.9465,33.5448,447072.44288765,0
+MEOH.US,D,20200206,000000,33.611,33.6494,32.2022,32.7442,413882.31860599,0
+MEOH.US,D,20200207,000000,32.1745,32.3276,31.1765,31.3,464807.60833625,0
+MEOH.US,D,20200210,000000,31.064,31.064,30.1498,30.6917,414425.27317992,0
+MEOH.US,D,20200211,000000,31.0728,32.1745,30.9021,31.9089,786324.84492635,0
+MEOH.US,D,20200212,000000,32.3739,33.4105,31.9653,32.2417,314636.09774545,0
+MEOH.US,D,20200213,000000,31.9367,32.5358,31.6049,32.2219,367393.85916273,0
+MEOH.US,D,20200214,000000,32.3187,32.6494,31.8606,31.9653,338357.94515664,0
+MEOH.US,D,20200218,000000,31.8793,32.0236,30.672,31.4628,335216.70983244,0
+MEOH.US,D,20200219,000000,31.6523,32.3276,31.1863,32.1933,320376.62679486,0
+MEOH.US,D,20200220,000000,32.1933,32.7924,32.0788,32.6692,238990.16730194,0
+MEOH.US,D,20200221,000000,32.3463,32.6217,31.985,32.0236,253715.78417001,0
+MEOH.US,D,20200224,000000,30.8161,30.9386,29.7994,30.825,386956.4314236,0
+MEOH.US,D,20200225,000000,31.0245,31.0245,28.83,29.1913,475078.1613682,0
+MEOH.US,D,20200226,000000,29.2662,29.5792,27.9542,28.0116,456230.749423,0
+MEOH.US,D,20200227,000000,27.2227,27.3363,26.0727,26.3284,587114.20396474,0
+MEOH.US,D,20200228,000000,25.5494,27.4212,25.2731,27.4212,664471.04910112,0
+MEOH.US,D,20200302,000000,27.5456,28.1626,26.2633,28.1626,526101.70966874,0
+MEOH.US,D,20200303,000000,28.1725,28.5239,26.4715,26.7292,629268.14359108,0
+MEOH.US,D,20200304,000000,27.366,27.8517,26.5476,27.822,475686.95931397,0
+MEOH.US,D,20200305,000000,26.8536,27.0224,25.4172,25.6078,498997.53889491,0
+MEOH.US,D,20200306,000000,25.1309,25.2079,22.811,23.4201,982476.30153482,0
+MEOH.US,D,20200309,000000,21.6619,22.2414,17.5749,17.5749,2304298.1988039,0
+MEOH.US,D,20200310,000000,19.3796,19.4566,16.9007,17.9354,1156433.4769587,0
+MEOH.US,D,20200311,000000,17.2798,17.5938,16.1583,16.5493,1325487.8536181,0
+MEOH.US,D,20200312,000000,15.1514,15.341,13.7811,13.9914,1150216.8496823,0
+MEOH.US,D,20200313,000000,15.4831,15.4831,13.3735,14.6104,848522.51991546,0
+MEOH.US,D,20200316,000000,13.1197,14.5512,8.75974,12.333,776321.71728157,0
+MEOH.US,D,20200317,000000,12.41,12.643,10.6084,11.8541,1123739.7104033,0
+MEOH.US,D,20200318,000000,10.8226,10.9875,8.85719,9.82058,1252336.8804798,0
+MEOH.US,D,20200319,000000,9.90741,10.8818,9.47901,10.2786,949908.1438733,0
+MEOH.US,D,20200320,000000,10.3853,11.174,9.61623,9.68435,1396415.3467381,0
+MEOH.US,D,20200323,000000,10.1612,10.1612,8.86675,9.31504,1145127.6635266,0
+MEOH.US,D,20200324,000000,9.95683,11.3103,9.91731,11.1927,1229975.4584282,0
+MEOH.US,D,20200325,000000,11.5443,14.9884,11.4652,14.0842,1406427.5911574,0
+MEOH.US,D,20200326,000000,14.1899,14.7792,12.02,12.8285,2013789.1384502,0
+MEOH.US,D,20200327,000000,12.6528,12.6528,11.1927,11.8937,1024304.0632269,0
+MEOH.US,D,20200330,000000,11.8937,12.0684,11.1927,11.8245,667140.23809798,0
+MEOH.US,D,20200331,000000,11.8739,12.7693,11.7239,11.8443,1431098.5960981,0
+MEOH.US,D,20200401,000000,11.398,12.4791,11.0862,11.1927,1426018.5267169,0
+MEOH.US,D,20200402,000000,11.6794,13.3439,11.398,12.2155,1744866.5743102,0
+MEOH.US,D,20200403,000000,12.3418,13.1197,12.1957,12.867,803381.31715753,0
+MEOH.US,D,20200406,000000,13.5779,13.7526,12.7791,12.8868,605481.46578299,0
+MEOH.US,D,20200407,000000,13.6262,13.868,12.9559,13.022,688516.03552181,0
+MEOH.US,D,20200408,000000,13.022,13.646,12.9638,13.5779,495969.75676526,0
+MEOH.US,D,20200409,000000,14.5324,15.5542,13.8197,14.4831,1356696.5988948,0
+MEOH.US,D,20200413,000000,14.6786,14.8661,13.5591,13.5779,494330.76329395,0
+MEOH.US,D,20200414,000000,13.878,14.5324,13.6262,13.646,971737.75407534,0
+MEOH.US,D,20200415,000000,12.9065,13.1394,12.41,12.7988,797452.37476716,0
+MEOH.US,D,20200416,000000,12.6914,12.9441,11.8541,12.03,922890.07597034,0
+MEOH.US,D,20200417,000000,12.4988,13.3547,12.3656,12.8473,753333.26373516,0
+MEOH.US,D,20200420,000000,12.1859,12.7299,11.9519,12.4791,958505.26228558,0
+MEOH.US,D,20200421,000000,12.1661,12.5274,11.7279,12.3231,948837.42934969,0
+MEOH.US,D,20200422,000000,12.7496,13.1681,12.6341,12.9441,591069.87114985,0
+MEOH.US,D,20200423,000000,13.2373,13.8296,13.1,13.2076,609339.88737276,0
+MEOH.US,D,20200424,000000,13.4613,13.5877,12.8868,13.335,606281.71599458,0
+MEOH.US,D,20200427,000000,13.335,13.6164,13.0023,13.5304,615802.66756251,0
+MEOH.US,D,20200428,000000,13.9175,14.493,13.6943,14.1415,852037.54299672,0
+MEOH.US,D,20200429,000000,14.6006,16.0883,14.5384,15.9342,1631184.4474177,0
+MEOH.US,D,20200430,000000,15.9342,15.9342,14.8326,15.4554,1015083.9652194,0
+MEOH.US,D,20200501,000000,15.3785,15.8849,14.872,14.9687,760511.20424057,0
+MEOH.US,D,20200504,000000,14.6489,14.6963,13.5403,14.0556,1474100.3957587,0
+MEOH.US,D,20200505,000000,14.3666,15.2916,14.3173,14.3765,966289.97478686,0
+MEOH.US,D,20200506,000000,14.0655,14.7062,13.7526,14.1899,1094524.4998308,0
+MEOH.US,D,20200507,000000,14.5413,16.3705,14.5413,15.0764,1571864.6342654,0
+MEOH.US,D,20200508,000000,15.2818,15.6893,14.9205,15.5049,887805.68852962,0
+MEOH.US,D,20200511,000000,15.1544,15.2225,14.5028,14.804,915685.79811619,0
+MEOH.US,D,20200512,000000,14.8918,15.0853,14.5709,14.6391,400338.84350616,0
+MEOH.US,D,20200513,000000,14.4831,14.4831,12.8473,13.0902,732440.65536314,0
+MEOH.US,D,20200514,000000,12.6528,13.8493,12.3132,13.6756,573028.78726594,0
+MEOH.US,D,20200515,000000,13.5591,13.9865,13.4228,13.6074,548015.39679173,0
+MEOH.US,D,20200518,000000,14.5028,16.7408,14.2186,16.6628,1056543.0040291,0
+MEOH.US,D,20200519,000000,16.4002,17.2275,15.3587,16.3113,1183475.8562605,0
+MEOH.US,D,20200520,000000,16.6144,17.8297,16.4299,16.5562,1718844.2607844,0
+MEOH.US,D,20200521,000000,16.4792,16.8968,16.3213,16.8287,606122.67892722,0
+MEOH.US,D,20200522,000000,16.877,16.877,15.8257,16.0112,598725.9358323,0
+MEOH.US,D,20200526,000000,16.9254,17.3044,16.6529,17.0824,585997.90556833,0
+MEOH.US,D,20200527,000000,17.6273,18.0261,16.7517,16.9837,470680.83710429,0
+MEOH.US,D,20200528,000000,17.0528,17.0528,16.0389,16.5759,1791261.840058,0
+MEOH.US,D,20200529,000000,16.2057,16.2679,15.5542,15.6816,975705.57695986,0
+MEOH.US,D,20200601,000000,15.6234,17.6667,15.5739,17.1703,734585.1233352,0
+MEOH.US,D,20200602,000000,17.4614,17.8395,17.1505,17.5581,860339.88569815,0
+MEOH.US,D,20200603,000000,17.4614,19.1249,17.4614,18.9017,1457263.739092,0
+MEOH.US,D,20200604,000000,20.0203,20.9837,19.649,20.6925,1186109.5911341,0
+MEOH.US,D,20200605,000000,22.0075,23.7144,22.0075,23.6136,1444720.0702691,0
+MEOH.US,D,20200608,000000,24.4705,24.9059,23.5258,24.1082,1503302.4376568,0
+MEOH.US,D,20200609,000000,23.273,23.3096,21.9423,22.6876,686960.10599651,0
+MEOH.US,D,20200610,000000,22.5228,22.8328,21.4141,21.5198,571122.36840745,0
+MEOH.US,D,20200611,000000,19.5641,20.498,18.7547,19.1249,1493226.3758156,0
+MEOH.US,D,20200612,000000,20.3322,20.6826,19.5444,19.9433,449433.68749929,0
+MEOH.US,D,20200615,000000,18.7893,20.0676,18.3519,19.8821,668813.67271764,0
+MEOH.US,D,20200616,000000,20.7992,21.4911,20.4378,21.2374,997179.63295396,0
+MEOH.US,D,20200617,000000,21.1013,21.2276,19.8919,20.0281,654209.61284373,0
+MEOH.US,D,20200618,000000,19.6767,20.652,19.6106,20.0578,458483.60571484,0
+MEOH.US,D,20200619,000000,20.3006,20.4289,19.0913,19.3362,1898137.7882522,0
+MEOH.US,D,20200622,000000,19.2098,19.3174,18.6046,19.1999,530191.08954741,0
+MEOH.US,D,20200623,000000,19.6007,19.9215,19.4427,19.6106,606973.57788637,0
+MEOH.US,D,20200624,000000,19.0617,19.3362,18.0794,18.1179,1036019.1185394,0
+MEOH.US,D,20200625,000000,18.0399,18.5168,17.7566,18.273,566717.95331889,0
+MEOH.US,D,20200626,000000,18.1179,18.1456,17.3952,17.6006,374594.08511708,0
+MEOH.US,D,20200629,000000,17.7863,18.3618,17.4544,17.6796,378185.08131968,0
+MEOH.US,D,20200630,000000,17.5129,17.6993,17.2581,17.6303,409466.76079296,0
+MEOH.US,D,20200701,000000,17.6697,18.0498,17.3952,17.7665,194648.20178064,0
+MEOH.US,D,20200702,000000,18.263,18.644,17.6697,18.2827,794255.42582063,0
+MEOH.US,D,20200706,000000,18.9077,19.8326,18.6835,19.7152,716884.39903494,0
+MEOH.US,D,20200707,000000,19.5415,19.5415,18.4012,18.4674,389718.81411599,0
+MEOH.US,D,20200708,000000,18.5454,18.7132,18.1456,18.6046,420905.27394385,0
+MEOH.US,D,20200709,000000,18.5751,18.6737,17.4447,17.5029,426171.73071601,0
+MEOH.US,D,20200710,000000,17.5414,18.3569,17.5316,18.2827,344320.31572041,0
+MEOH.US,D,20200713,000000,18.6243,18.9956,18.2335,18.7991,428724.42759347,0
+MEOH.US,D,20200714,000000,18.9077,19.3637,18.3025,19.3439,850501.87297044,0
+MEOH.US,D,20200715,000000,19.6668,20.1752,19.6204,20.0183,695514.67946083,0
+MEOH.US,D,20200716,000000,19.8722,20.4191,19.3934,19.8919,466764.67594229,0
+MEOH.US,D,20200717,000000,20.0281,20.3499,19.9018,20.1357,355158.13472512,0
+MEOH.US,D,20200720,000000,19.9789,20.1851,19.0153,19.0814,483087.75430869,0
+MEOH.US,D,20200721,000000,19.4624,19.8919,19.423,19.5415,283066.73338597,0
+MEOH.US,D,20200722,000000,19.269,19.657,19.1011,19.6106,424565.15244315,0
+MEOH.US,D,20200723,000000,19.4921,19.8376,19.1802,19.3362,332738.97310139,0
+MEOH.US,D,20200724,000000,19.3439,19.3439,18.7694,19.0153,318271.66484592,0
+MEOH.US,D,20200727,000000,19.0153,19.0429,18.644,18.8978,505144.27089983,0
+MEOH.US,D,20200728,000000,18.8189,19.1999,18.5848,18.9461,413716.19071396,0
+MEOH.US,D,20200729,000000,19.4032,19.7152,18.9956,19.6204,349438.87814969,0
+MEOH.US,D,20200730,000000,19.3174,19.3272,17.7279,18.0005,923278.04537672,0
+MEOH.US,D,20200731,000000,18.0991,18.3322,17.7665,18.0399,460952.22567134,0
+MEOH.US,D,20200803,000000,18.2048,18.4674,17.9401,18.1081,232780.63085003,0
+MEOH.US,D,20200804,000000,18.1081,18.497,17.9017,18.4773,259991.16399376,0
+MEOH.US,D,20200805,000000,18.8386,19.6106,18.8386,19.3085,393327.03089278,0
+MEOH.US,D,20200806,000000,19.2196,19.2887,18.8287,18.9856,183555.11308817,0
+MEOH.US,D,20200807,000000,18.7596,19.1011,18.4773,19.0814,169728.00500196,0
+MEOH.US,D,20200810,000000,19.1604,19.9501,19.0617,19.9501,358217.31907827,0
+MEOH.US,D,20200811,000000,20.4378,20.7704,20.1851,20.4091,439006.12334989,0
+MEOH.US,D,20200812,000000,20.8584,21.0321,20.3599,20.6718,311292.26743097,0
+MEOH.US,D,20200813,000000,20.7794,21.2966,20.6126,20.8584,325261.19201038,0
+MEOH.US,D,20200814,000000,20.652,21.1505,20.6027,21.0716,201240.64276416,0
+MEOH.US,D,20200817,000000,21.1692,21.3352,20.7507,20.9136,234492.55851785,0
+MEOH.US,D,20200818,000000,20.9136,21.111,20.6619,20.7212,291956.60155921,0
+MEOH.US,D,20200819,000000,20.8089,21.1407,20.5355,20.7112,279365.32291367,0
+MEOH.US,D,20200820,000000,20.3203,20.8089,20.2857,20.7212,319335.28854485,0
+MEOH.US,D,20200821,000000,20.497,20.7212,20.4289,20.5928,364911.05755692,0
+MEOH.US,D,20200824,000000,20.8485,22.192,20.8386,21.9493,316140.36554824,0
+MEOH.US,D,20200825,000000,22.1822,22.2019,21.5296,21.969,380158.35652496,0
+MEOH.US,D,20200826,000000,22.0677,22.2019,21.7547,21.9887,209738.4896312,0
+MEOH.US,D,20200827,000000,22.0381,22.3501,21.0618,21.1692,316770.43596798,0
+MEOH.US,D,20200828,000000,21.4911,22.739,21.3845,22.2217,473339.89635164,0
+MEOH.US,D,20200831,000000,22.2315,22.3698,21.6965,21.6965,249367.08270377,0
+MEOH.US,D,20200901,000000,21.5977,22.6334,21.3845,22.6235,275077.39994452,0
+MEOH.US,D,20200902,000000,22.6235,22.9433,22.3006,22.8751,259688.2844833,0
+MEOH.US,D,20200903,000000,22.8061,23.4013,22.1042,22.3006,539805.23481088,0
+MEOH.US,D,20200904,000000,22.739,22.739,21.5385,22.3303,286776.24765789,0
+MEOH.US,D,20200908,000000,22.0953,22.0953,21.1308,21.6965,372664.36783472,0
+MEOH.US,D,20200909,000000,21.9493,22.123,21.6866,22.0085,148231.66355893,0
+MEOH.US,D,20200910,000000,22.0381,22.5248,21.7834,22.2217,267769.79864533,0
+MEOH.US,D,20200911,000000,22.3885,22.7192,21.9788,22.4763,337745.09531106,0
+MEOH.US,D,20200914,000000,22.5248,22.8456,21.8801,22.6817,434992.71659255,0
+MEOH.US,D,20200915,000000,22.8436,22.9413,22.2976,22.6205,358735.96225337,0
+MEOH.US,D,20200916,000000,22.8042,23.1862,22.2582,23.0677,227331.83858661,0
+MEOH.US,D,20200917,000000,22.6589,23.4399,22.2879,23.3224,296417.74324505,0
+MEOH.US,D,20200918,000000,23.3224,24.8753,23.2059,24.5633,1494119.8197226,0
+MEOH.US,D,20200921,000000,23.8495,23.8495,22.3471,22.8338,400353.02515548,0
+MEOH.US,D,20200922,000000,22.9117,23.1269,22.3865,22.6304,205516.41003389,0
+MEOH.US,D,20200923,000000,22.4536,22.893,22.199,22.3668,405077.54032868,0
+MEOH.US,D,20200924,000000,22.2976,22.4151,21.2227,22.2187,539281.52676102,0
+MEOH.US,D,20200925,000000,21.9551,22.0736,21.5543,21.741,249007.47659604,0
+MEOH.US,D,20200928,000000,22.2089,23.7429,22.1299,23.2157,457689.43335297,0
+MEOH.US,D,20200929,000000,23.4695,23.8693,22.7853,23.3126,360335.44970157,0
+MEOH.US,D,20200930,000000,23.5287,24.5732,23.4596,23.8298,568482.55568418,0
+MEOH.US,D,20201001,000000,24.1822,24.3382,22.9908,23.2257,351154.85771731,0
+MEOH.US,D,20201002,000000,22.5415,23.2809,22.3777,23.1664,269778.52797389,0
+MEOH.US,D,20201005,000000,23.4497,24.5149,23.4497,24.505,281219.06707468,0
+MEOH.US,D,20201006,000000,24.9039,25.203,24.4765,24.7203,270843.16464779,0
+MEOH.US,D,20201007,000000,25.1784,26.516,25.1003,26.1931,388176.05326506,0
+MEOH.US,D,20201008,000000,26.7618,27.6305,26.4093,27.6305,308364.76982151,0
+MEOH.US,D,20201009,000000,27.9622,28.0886,26.5653,26.8684,204131.67327537,0
+MEOH.US,D,20201012,000000,26.8684,27.2682,26.2031,26.4775,167529.84935749,0
+MEOH.US,D,20201013,000000,26.0955,26.4775,25.5791,25.8042,338698.3047403,0
+MEOH.US,D,20201014,000000,25.511,26.8783,25.511,26.7805,367075.78502801,0
+MEOH.US,D,20201015,000000,26.2721,27.4637,25.9512,27.3757,450996.70784925,0
+MEOH.US,D,20201016,000000,27.4735,27.6256,26.975,27.6009,384700.5362069,0
+MEOH.US,D,20201019,000000,27.6404,28.5279,27.1309,27.2297,384141.37403375,0
+MEOH.US,D,20201020,000000,27.7173,28.5575,27.3068,28.4509,433016.40246243,0
+MEOH.US,D,20201021,000000,28.2742,28.9286,28.0886,28.3324,369083.50138162,0
+MEOH.US,D,20201022,000000,28.3225,29.7095,28.3225,29.671,357311.71947173,0
+MEOH.US,D,20201023,000000,30.0521,30.4035,29.289,30.1597,342784.64569413,0
+MEOH.US,D,20201026,000000,29.2988,30.2575,28.6404,29.8379,680493.27390694,0
+MEOH.US,D,20201027,000000,29.6996,30.4232,29.4657,29.8379,573738.88270684,0
+MEOH.US,D,20201028,000000,28.3817,29.5051,27.9524,28.5575,467768.5341191,0
+MEOH.US,D,20201029,000000,27.7076,29.5151,27.1803,29.368,553549.27895107,0
+MEOH.US,D,20201030,000000,29.2988,30.3057,28.3423,28.977,521894.8246957,0
+MEOH.US,D,20201102,000000,29.0945,29.1538,28.1853,28.822,335749.53465687,0
+MEOH.US,D,20201103,000000,29.2415,29.7194,28.8517,29.4065,459801.48612657,0
+MEOH.US,D,20201104,000000,29.2327,29.289,28.4706,28.5081,349092.44071632,0
+MEOH.US,D,20201105,000000,28.832,29.9938,28.8122,29.7984,214191.52751743,0
+MEOH.US,D,20201106,000000,29.8665,30.1104,29.1933,29.2228,168779.86044748,0
+MEOH.US,D,20201109,000000,31.3117,35.1983,31.1656,34.7995,1103199.6173143,0
+MEOH.US,D,20201110,000000,34.5734,36.0196,33.7037,35.5705,660910.44214705,0
+MEOH.US,D,20201111,000000,35.9802,36.3326,34.3888,34.8281,879331.14008646,0
+MEOH.US,D,20201112,000000,34.3789,34.7017,33.294,33.4905,402971.56540478,0
+MEOH.US,D,20201113,000000,33.7926,34.6327,33.7432,34.1923,233337.76707329,0
+MEOH.US,D,20201116,000000,35.2467,35.296,34.4184,34.6524,265271.80241525,0
+MEOH.US,D,20201117,000000,34.144,35.1114,33.6839,35.0522,222492.85724391,0
+MEOH.US,D,20201118,000000,35.4145,38.2349,35.2378,37.1717,507515.64526099,0
+MEOH.US,D,20201119,000000,36.8498,37.5834,36.5468,37.298,253859.62661311,0
+MEOH.US,D,20201120,000000,37.3761,37.3761,36.5863,36.9091,189019.09997587,0
+MEOH.US,D,20201123,000000,37.2014,38.5104,37.2014,38.1184,253661.08352264,0
+MEOH.US,D,20201124,000000,38.8411,40.9428,38.5478,40.4719,486816.51510468,0
+MEOH.US,D,20201125,000000,40.0622,41.0682,39.7788,40.7463,347556.77069004,0
+MEOH.US,D,20201127,000000,41.0098,41.3317,40.7266,41.2163,212326.64063195,0
+MEOH.US,D,20201130,000000,40.5114,41.1668,39.9862,40.8243,555080.89707755,0
+MEOH.US,D,20201201,000000,41.391,41.6535,40.6101,41.391,396624.26435949,0
+MEOH.US,D,20201202,000000,41.1768,41.1768,39.5154,39.8184,328999.06958093,0
+MEOH.US,D,20201203,000000,40.1698,40.1698,39.4758,39.7985,355070.00590435,0
+MEOH.US,D,20201204,000000,40.3564,41.9774,40.3564,41.8016,297558.35304028,0
+MEOH.US,D,20201207,000000,41.5963,41.5963,40.697,41.0978,210928.73519907,0
+MEOH.US,D,20201208,000000,40.7167,42.3189,40.6871,42.1916,197299.15722837,0
+MEOH.US,D,20201209,000000,42.4266,43.4029,42.2212,42.4463,232269.07849959,0
+MEOH.US,D,20201210,000000,42.3287,43.7542,42.0356,43.6269,504167.76304671,0
+MEOH.US,D,20201211,000000,43.2755,43.7345,42.8707,43.0721,236737.31101009,0
+MEOH.US,D,20201214,000000,43.9113,44.0001,41.0444,41.6338,724693.42293506,0
+MEOH.US,D,20201215,000000,41.9477,42.7493,41.5766,41.9674,277688.84936915,0
+MEOH.US,D,20201216,000000,42.1994,42.5806,41.1935,42.3664,263816.15741012,0
+MEOH.US,D,20201217,000000,43.0119,43.3634,42.4443,43.0119,280731.82612307,0
+MEOH.US,D,20201218,000000,42.8737,44.5263,42.3169,44.4966,952919.71840374,0
+MEOH.US,D,20201221,000000,43.7445,46.6675,43.0513,46.1197,398897.38015036,0
+MEOH.US,D,20201222,000000,45.9636,45.9636,44.5559,45.3081,262644.1453914,0
+MEOH.US,D,20201223,000000,45.9448,46.1779,44.8886,45.0742,161237.24895958,0
+MEOH.US,D,20201224,000000,45.1817,45.7484,44.7415,45.5144,100819.37096002,0
+MEOH.US,D,20201228,000000,45.8856,46.2075,44.624,44.7513,308906.7114205,0
+MEOH.US,D,20201229,000000,45.2884,45.3663,44.0475,44.7119,194299.73839736,0
+MEOH.US,D,20201230,000000,45.1521,46.3941,45.0841,45.543,121412.13874644,0
+MEOH.US,D,20201231,000000,45.543,45.9251,44.8541,45.0446,121783.90055359,0
+MEOH.US,D,20210104,000000,45.0545,46.0712,44.1837,44.4276,184946.94067136,0
+MEOH.US,D,20210105,000000,44.4079,46.002,44.4079,45.8955,298500.41974506,0
+MEOH.US,D,20210106,000000,46.6774,48.1621,45.7681,46.0416,422213.02460605,0
+MEOH.US,D,20210107,000000,47.0979,47.2529,45.9538,46.9212,327048.07982459,0
+MEOH.US,D,20210108,000000,46.9706,46.9706,43.9903,44.781,299140.61991433,0
+MEOH.US,D,20210111,000000,43.3437,43.471,42.0138,42.1511,525125.20181562,0
+MEOH.US,D,20210112,000000,42.3267,42.7137,41.6812,42.2093,357126.34505563,0
+MEOH.US,D,20210113,000000,42.161,42.161,39.2961,40.156,729673.20779599,0
+MEOH.US,D,20210114,000000,39.7947,41.7404,39.7947,41.3387,380314.35466746,0
+MEOH.US,D,20210115,000000,40.7433,41.0217,39.6002,39.9921,402238.17153998,0
+MEOH.US,D,20210119,000000,40.1166,40.3041,38.7996,39.5804,625280.06120753,0
+MEOH.US,D,20210120,000000,39.6584,39.9773,36.9901,37.0868,551396.70717942,0
+MEOH.US,D,20210121,000000,36.9802,37.762,35.9101,36.2664,522521.8561906,0
+MEOH.US,D,20210122,000000,35.6505,36.53,34.9071,35.602,594888.78671651,0
+MEOH.US,D,20210125,000000,35.3079,35.5823,33.978,34.2812,575233.02076012,0
+MEOH.US,D,20210126,000000,34.6732,34.9564,32.7135,33.0887,564394.18878045,0
+MEOH.US,D,20210127,000000,32.2684,33.675,31.0857,33.451,1146399.9600655,0
+MEOH.US,D,20210128,000000,33.8725,34.6534,32.1213,33.833,985979.16891666,0
+MEOH.US,D,20210129,000000,34.2911,34.5063,31.525,32.366,651673.1235655,0
+MEOH.US,D,20210201,000000,33.2269,33.7837,32.2684,32.5911,395176.72315397,0
+MEOH.US,D,20210202,000000,32.8546,33.4115,32.4254,32.981,483548.65791156,0
+MEOH.US,D,20210203,000000,33.0591,33.5201,32.4923,33.294,376647.3853435,0
+MEOH.US,D,20210204,000000,33.4707,35.6217,33.294,35.3079,630933.47441113,0
+MEOH.US,D,20210205,000000,34.8301,36.6583,34.8301,36.6189,761708.54063309,0
+MEOH.US,D,20210208,000000,37.067,38.8657,37.0374,38.7108,858790.03402255,0
+MEOH.US,D,20210209,000000,38.8095,40.0582,37.3405,39.7078,538230.0587615,0
+MEOH.US,D,20210210,000000,39.8737,40.3238,38.7403,39.1116,370635.37900711,0
+MEOH.US,D,20210211,000000,39.1401,39.385,37.2636,37.8411,451072.68097062,0
+MEOH.US,D,20210212,000000,37.7423,37.928,37.0572,37.7324,286530.09474471,0
+MEOH.US,D,20210216,000000,38.0157,38.2448,35.7966,36.2368,464572.59814753,0
+MEOH.US,D,20210217,000000,36.0601,36.8825,35.3771,36.7354,393933.80288864,0
+MEOH.US,D,20210218,000000,36.5991,36.5991,34.995,35.7778,271817.646551,0
+MEOH.US,D,20210219,000000,35.5823,36.6583,35.5823,36.4027,351632.98189436,0
+MEOH.US,D,20210222,000000,36.2566,38.8045,36.2566,38.378,468689.3283499,0
+MEOH.US,D,20210223,000000,38.3288,39.1016,36.4905,38.6811,366741.50329405,0
+MEOH.US,D,20210224,000000,39.0227,40.9596,39.0227,40.4492,380849.20544178,0
+MEOH.US,D,20210225,000000,40.5381,40.8757,36.843,37.0473,480217.99627144,0
+MEOH.US,D,20210226,000000,36.9516,38.0345,35.8854,37.6732,281814.69634608,0
+MEOH.US,D,20210301,000000,38.612,39.1885,37.919,37.928,157359.58084573,0
+MEOH.US,D,20210302,000000,37.928,38.8193,37.3306,37.4393,209770.90482964,0
+MEOH.US,D,20210303,000000,37.4885,38.7403,37.4885,37.919,302614.11102258,0
+MEOH.US,D,20210304,000000,38.0257,39.7325,36.6189,37.8016,396734.67862919,0
+MEOH.US,D,20210305,000000,38.5152,40.9399,38.5152,40.7433,586183.27998443,0
+MEOH.US,D,20210308,000000,41.5064,41.8293,39.6781,41.0454,403354.46993639,0
+MEOH.US,D,20210309,000000,41.0553,41.1935,40.1263,40.1955,246944.0466201,0
+MEOH.US,D,20210310,000000,40.5873,42.5706,40.3139,41.8687,382290.66879759,0
+MEOH.US,D,20210311,000000,42.3367,43.4996,41.9852,42.3169,344700.18132718,0
+MEOH.US,D,20210312,000000,42.2193,42.5124,41.2133,41.6812,153655.13144857,0
+MEOH.US,D,20210315,000000,41.6418,41.8687,39.5114,40.5381,354527.05133042,0
+MEOH.US,D,20210316,000000,40.2448,40.2448,38.61,39.4432,347333.91620074,0
+MEOH.US,D,20210317,000000,39.2951,40.0207,39.1628,39.9122,205005.8706584,0
+MEOH.US,D,20210318,000000,39.7553,40.2843,37.377,37.7591,518514.52728297,0
+MEOH.US,D,20210319,000000,37.6554,38.2004,36.9575,37.5547,441948.81558361,0
+MEOH.US,D,20210322,000000,37.69,37.69,36.84,37.2121,221843.54030009,0
+MEOH.US,D,20210323,000000,36.2033,36.8588,34.6672,34.834,600943.33800086,0
+MEOH.US,D,20210324,000000,35.1766,35.92,34.3346,34.4915,339528.94420043,0
+MEOH.US,D,20210325,000000,34.1972,35.4697,33.3069,35.2832,345032.43711122,0
+MEOH.US,D,20210326,000000,35.7729,36.3217,35.2437,36.2231,317615.25707743,0
+MEOH.US,D,20210329,000000,36.0947,36.9862,35.7916,35.8311,222478.67559459,0
+MEOH.US,D,20210330,000000,35.5971,36.1342,35.0492,35.9397,212825.02430803,0
+MEOH.US,D,20210331,000000,36.1934,36.5754,35.4303,36.0088,201132.25444436,0
+MEOH.US,D,20210401,000000,36.457,37.1924,36.0285,36.9081,224914.88035264,0
+MEOH.US,D,20210405,000000,37.4758,37.5647,36.6545,37.3178,214547.08172537,0
+MEOH.US,D,20210406,000000,37.3089,37.9742,36.6929,36.7906,204485.2015334,0
+MEOH.US,D,20210407,000000,36.6346,37.0009,35.841,36.4086,202752.00139161,0
+MEOH.US,D,20210408,000000,36.761,37.5744,36.1045,36.5162,258704.68580551,0
+MEOH.US,D,20210409,000000,36.8588,38.9921,36.8588,38.9329,383809.1182497,0
+MEOH.US,D,20210412,000000,38.923,39.7553,38.6199,39.0316,290966.92503172,0
+MEOH.US,D,20210413,000000,38.923,39.0364,37.4264,37.7196,253473.68315663,0
+MEOH.US,D,20210414,000000,37.8775,38.6891,37.6081,38.0424,274774.52043406,0
+MEOH.US,D,20210415,000000,38.3365,38.3365,37.2358,37.7294,167735.48327262,0
+MEOH.US,D,20210416,000000,38.1016,38.6988,37.5054,37.5932,198938.15069969,0
+MEOH.US,D,20210419,000000,37.6801,37.6801,35.7916,35.9496,337654.94054039,0
+MEOH.US,D,20210420,000000,35.7827,35.9693,34.0018,34.2467,364358.98620842,0
+MEOH.US,D,20210421,000000,33.7076,35.1766,33.7076,35.0098,278545.82617801,0
+MEOH.US,D,20210422,000000,35.1371,35.5873,34.6475,34.9801,191178.76257219,0
+MEOH.US,D,20210423,000000,35.1855,35.8903,34.608,35.6849,149043.05649497,0
+MEOH.US,D,20210426,000000,35.6849,37.8874,35.6849,37.6406,261410.34190062,0
+MEOH.US,D,20210427,000000,37.3089,38.6396,37.2408,38.4639,384232.54177937,0
+MEOH.US,D,20210428,000000,39.0316,40.1955,38.4639,40.0681,716297.8865381,0
+MEOH.US,D,20210429,000000,40.5184,40.7631,36.2823,36.5261,632483.32608673,0
+MEOH.US,D,20210430,000000,36.3988,37.3178,35.6652,35.7729,416931.37320961,0
+MEOH.US,D,20210503,000000,35.8608,37.3672,35.8608,37.0148,316934.5379101,0
+MEOH.US,D,20210504,000000,37.0246,38.0138,36.1342,37.8775,298521.69221904,0
+MEOH.US,D,20210505,000000,38.3268,38.541,37.5252,38.2873,362660.22721497,0
+MEOH.US,D,20210506,000000,38.4442,38.768,37.6129,38.6791,269587.07570809,0
+MEOH.US,D,20210507,000000,38.5508,39.4037,38.2379,39.0316,224658.59768994,0
+MEOH.US,D,20210510,000000,39.384,40.001,38.1905,38.2773,488279.25093446,0
+MEOH.US,D,20210511,000000,37.5054,37.7196,36.2723,36.9575,263726.00263946,0
+MEOH.US,D,20210512,000000,36.9377,37.8578,36.3988,36.918,253056.33747667,0
+MEOH.US,D,20210513,000000,36.761,37.916,36.3988,36.6643,259937.47632133,0
+MEOH.US,D,20210514,000000,36.8883,37.8381,36.6446,37.1629,221066.58851238,0
+MEOH.US,D,20210517,000000,37.0542,38.4057,36.9476,38.228,364691.24199247,0
+MEOH.US,D,20210518,000000,38.2773,39.4037,37.6129,37.6702,178312.96771483,0
+MEOH.US,D,20210519,000000,36.9377,37.0345,36.1934,36.5359,202490.65385415,0
+MEOH.US,D,20210520,000000,36.5458,36.8203,35.4747,35.7047,285450.26344655,0
+MEOH.US,D,20210521,000000,36.1638,36.6149,35.3226,35.4115,315041.28772599,0
+MEOH.US,D,20210524,000000,35.6267,35.7729,34.99,35.5675,295550.63668667,0
+MEOH.US,D,20210525,000000,35.5478,36.0562,34.3838,34.53,311478.65482202,0
+MEOH.US,D,20210526,000000,34.4333,35.3226,34.4333,35.2151,227158.61986992,0
+MEOH.US,D,20210527,000000,35.4797,36.3701,35.4115,36.2723,279828.25246645,0
+MEOH.US,D,20210528,000000,36.302,36.457,34.6772,34.7856,335044.50409071,0
+MEOH.US,D,20210601,000000,35.9298,37.8775,35.8705,37.8085,929309.29823718,0
+MEOH.US,D,20210602,000000,37.7294,38.0138,35.9693,36.0285,359408.57762107,0
+MEOH.US,D,20210603,000000,35.7344,36.3069,35.0789,35.9594,184914.52547291,0
+MEOH.US,D,20210604,000000,36.3602,36.4865,35.4797,35.989,160638.58076332,0
+MEOH.US,D,20210607,000000,35.8805,36.1687,35.3226,35.4016,163655.2201685,0
+MEOH.US,D,20210608,000000,35.5182,35.7629,34.9603,35.3424,133853.49709917,0
+MEOH.US,D,20210609,000000,35.5281,35.6267,35.0492,35.4016,181075.35040721,0
+MEOH.US,D,20210610,000000,35.9101,36.2033,35.0592,35.2734,143982.23363792,0
+MEOH.US,D,20210611,000000,35.5281,36.3898,35.2634,35.6949,153696.66342157,0
+MEOH.US,D,20210614,000000,35.7531,36.2328,35.225,35.3523,162848.89210721,0
+MEOH.US,D,20210615,000000,35.3129,35.841,34.9111,35.4697,214447.81018012,0
+MEOH.US,D,20210616,000000,35.4697,35.4697,34.5882,34.6376,176786.41446311,0
+MEOH.US,D,20210617,000000,34.374,34.8242,32.3878,32.4559,553595.87579883,0
+MEOH.US,D,20210618,000000,32.1035,32.5635,31.7707,32.2012,238595.1070709,0
+MEOH.US,D,20210621,000000,32.5536,33.2584,32.3878,32.8566,232177.91075397,0
+MEOH.US,D,20210622,000000,32.8863,33.3069,32.4371,32.9741,150614.18064455,0
+MEOH.US,D,20210623,000000,33.2674,33.757,32.5536,32.5832,122671.26661099,0
+MEOH.US,D,20210624,000000,32.7787,32.9544,32.1913,32.3878,164491.93747833,0
+MEOH.US,D,20210625,000000,32.6227,32.8863,32.2308,32.3976,155783.39182139,0
+MEOH.US,D,20210628,000000,32.2604,32.3384,31.5072,31.6247,159828.20080222,0
+MEOH.US,D,20210629,000000,31.987,32.4746,31.7904,32.4272,154545.53643082,0
+MEOH.US,D,20210630,000000,32.1913,32.5141,31.8487,32.3582,293755.64507284,0
+MEOH.US,D,20210701,000000,33.2674,33.4244,32.984,32.984,223856.32152845,0
+MEOH.US,D,20210702,000000,32.8863,33.611,32.6908,33.0235,247613.62306296,0
+MEOH.US,D,20210706,000000,32.9544,33.1311,32.2505,32.524,300675.27696565,0
+MEOH.US,D,20210707,000000,32.2752,33.0768,32.0255,32.29,137166.93816511,0
+MEOH.US,D,20210708,000000,31.6247,31.8783,30.8902,31.2811,233485.66141619,0
+MEOH.US,D,20210709,000000,32.0067,33.5912,31.9278,33.3651,362593.37086818,0
+MEOH.US,D,20210712,000000,32.9544,33.3463,32.5931,33.297,138544.58409897,0
+MEOH.US,D,20210713,000000,33.1904,33.2397,32.29,32.8863,138227.52293919,0
+MEOH.US,D,20210714,000000,33.1607,33.9141,32.3295,32.5043,127083.78549916,0
+MEOH.US,D,20210715,000000,31.9721,32.8182,31.8783,31.9377,110831.61537937,0
+MEOH.US,D,20210716,000000,32.3582,34.5003,31.7312,31.8103,602333.13963413,0
+MEOH.US,D,20210719,000000,30.8221,31.1943,29.5496,30.3621,440582.31237421,0
+MEOH.US,D,20210720,000000,30.3621,31.6247,30.1804,31.448,202876.59731062,0
+MEOH.US,D,20210721,000000,31.8201,32.6513,31.8201,32.6128,158112.2212346,0
+MEOH.US,D,20210722,000000,32.6227,32.8863,31.8201,32.759,203862.22193831,0
+MEOH.US,D,20210723,000000,32.8281,32.9939,32.1933,32.9258,158943.87366968,0
+MEOH.US,D,20210726,000000,32.8084,33.4144,32.7402,33.3552,179163.86667398,0
+MEOH.US,D,20210727,000000,33.0521,33.1015,32.3927,32.671,214722.32639195,0
+MEOH.US,D,20210728,000000,32.8863,33.2299,31.5655,32.8764,301474.51420229,0
+MEOH.US,D,20210729,000000,34.2467,34.2467,32.064,32.3483,217884.83419012,0
+MEOH.US,D,20210730,000000,32.1035,33.2102,32.1035,32.9357,139058.16239931,0
+MEOH.US,D,20210802,000000,32.9939,33.4095,32.1617,32.2012,293064.79615601,0
+MEOH.US,D,20210803,000000,32.133,33.0917,31.8487,33.0136,195466.68554134,0
+MEOH.US,D,20210804,000000,32.6513,33.2002,32.1617,32.2505,154209.22874696,0
+MEOH.US,D,20210805,000000,32.2111,33.1805,32.1617,32.5043,140672.8444718,0
+MEOH.US,D,20210806,000000,32.9989,33.1509,32.4371,33.1509,177642.37829701,0
+MEOH.US,D,20210809,000000,32.8961,32.9544,32.2604,32.3779,158244.92095322,0
+MEOH.US,D,20210810,000000,32.4174,33.6405,32.4174,33.2397,452473.62532836,0
+MEOH.US,D,20210811,000000,33.2584,34.0897,32.7205,34.0699,252636.9658468,0
+MEOH.US,D,20210812,000000,33.982,34.0018,32.5536,33.0136,124326.46768154,0
+MEOH.US,D,20210813,000000,33.0818,33.6405,32.5141,32.7402,148981.26502294,0
+MEOH.US,D,20210816,000000,32.4648,32.4648,31.4184,31.5457,153313.75888996,0
+MEOH.US,D,20210817,000000,31.3799,31.5852,30.518,30.9781,180734.99082355,0
+MEOH.US,D,20210818,000000,30.9781,31.2811,30.4114,30.4114,114414.50778237,0
+MEOH.US,D,20210819,000000,29.834,30.0778,28.9721,29.4222,283894.33392124,0
+MEOH.US,D,20210820,000000,29.1883,29.9909,29.1093,29.9612,113296.18343606,0
+MEOH.US,D,20210823,000000,30.7046,32.0738,30.6553,31.7412,360177.42560917,0
+MEOH.US,D,20210824,000000,32.0738,33.6583,31.8685,33.601,489529.26202445,0
+MEOH.US,D,20210825,000000,33.7767,34.6376,33.2674,34.1687,288049.55717176,0
+MEOH.US,D,20210826,000000,34.1687,34.1687,33.3552,33.982,198863.1905533,0
+MEOH.US,D,20210827,000000,34.2654,35.2536,33.7471,35.0789,417703.26012256,0
+MEOH.US,D,20210830,000000,35.5971,35.5971,34.4431,35.46,284778.66105379,0
+MEOH.US,D,20210831,000000,35.45,36.5458,35.1371,35.92,487539.77921996,0
+MEOH.US,D,20210901,000000,36.0186,36.4668,35.2437,36.3217,249972.84172469,0
+MEOH.US,D,20210902,000000,36.4965,37.7393,36.4965,37.377,532476.36103771,0
+MEOH.US,D,20210903,000000,37.535,37.9645,36.7906,37.0937,260217.0574079,0
+MEOH.US,D,20210907,000000,37.8973,39.2458,37.7887,38.7976,561118.22778772,0
+MEOH.US,D,20210908,000000,39.0809,39.3248,38.0523,38.386,605361.93473874,0
+MEOH.US,D,20210909,000000,38.1905,38.7779,38.1412,38.454,142193.31987381,0
+MEOH.US,D,20210910,000000,38.8173,39.2359,38.3958,38.4639,165135.17657244,0
+MEOH.US,D,20210913,000000,38.844,39.1974,38.386,38.9329,138721.85471546,0
+MEOH.US,D,20210914,000000,38.8341,38.9033,37.9545,38.072,333696.23443043,0
+MEOH.US,D,20210915,000000,38.4798,40.3011,38.4798,40.2468,346136.57980821,0
+MEOH.US,D,20210916,000000,40.2665,41.0859,39.609,40.855,334406.32987135,0
+MEOH.US,D,20210917,000000,41.699,42.4453,40.7769,42.1906,680797.16639236,0
+MEOH.US,D,20210920,000000,41.228,41.9447,40.0986,40.6881,434139.7916835,0
+MEOH.US,D,20210921,000000,40.9438,41.7286,40.158,41.2972,375187.68843858,0
+MEOH.US,D,20210922,000000,41.9843,42.239,41.3258,41.3949,194378.75044357,0
+MEOH.US,D,20210923,000000,42.1807,44.1235,41.847,43.9873,610653.71588469,0
+MEOH.US,D,20210924,000000,43.6428,45.1255,43.2795,44.5066,583824.06132269,0
+MEOH.US,D,20210927,000000,45.1946,47.4325,45.1551,47.245,683981.95963947,0
+MEOH.US,D,20210928,000000,47.1581,47.9035,45.4888,46.2055,676127.35186653,0
+MEOH.US,D,20210929,000000,46.2449,46.2934,45.1157,45.9311,272581.42966433,0
+MEOH.US,D,20210930,000000,46.3526,46.939,45.0663,45.1946,308662.58445721,0
+MEOH.US,D,20211001,000000,45.3999,47.7958,45.3999,47.6083,637793.34078182,0
+MEOH.US,D,20211004,000000,47.8838,48.8057,47.5105,48.09,388245.9485367,0
+MEOH.US,D,20211005,000000,48.4425,50.9065,48.0605,50.8383,1265568.3592946,0
+MEOH.US,D,20211006,000000,49.7485,49.9657,46.785,47.7958,665412.10283094,0
+MEOH.US,D,20211007,000000,47.3635,49.1888,47.3635,48.8748,317352.89656501,0
+MEOH.US,D,20211008,000000,49.4938,49.7288,48.4523,49.1404,234780.24340403,0
+MEOH.US,D,20211011,000000,49.6596,51.9084,49.5332,49.6014,442524.18535599,0
+MEOH.US,D,20211012,000000,50.1118,51.1632,49.484,50.564,340042.52250078,0
+MEOH.US,D,20211013,000000,50.7208,50.7208,49.2529,49.9262,255570.54130597,0
+MEOH.US,D,20211014,000000,50.5837,50.8482,48.865,48.9538,494452.32028811,0
+MEOH.US,D,20211015,000000,49.3852,49.6942,47.6962,47.7958,337715.71903748,0
+MEOH.US,D,20211018,000000,47.5501,48.7771,47.4128,48.5115,330414.195588,0
+MEOH.US,D,20211019,000000,48.6696,49.0713,46.9212,47.01,511694.1669354,0
+MEOH.US,D,20211020,000000,47.1187,47.5935,46.3822,46.8333,440685.63581925,0
+MEOH.US,D,20211021,000000,46.3625,46.6172,44.9488,45.7139,428094.35717372,0
+MEOH.US,D,20211022,000000,45.8224,46.2351,45.1403,45.2824,432042.93353416,0
+MEOH.US,D,20211025,000000,45.548,45.7731,44.6547,44.704,389043.15982343,0
+MEOH.US,D,20211026,000000,44.5954,45.1551,43.545,44.8204,334210.82570573,0
+MEOH.US,D,20211027,000000,44.3506,44.7622,43.3091,44.2124,715518.90880049,0
+MEOH.US,D,20211028,000000,43.6181,44.4276,41.5726,43.9873,944792.62036888,0
+MEOH.US,D,20211029,000000,44.3802,45.6942,43.3881,43.9577,422615.17566175,0
+MEOH.US,D,20211101,000000,44.2716,45.9211,44.2716,45.548,641769.26746595,0
+MEOH.US,D,20211102,000000,45.1354,45.5283,44.1927,44.4176,315986.39335562,0
+MEOH.US,D,20211103,000000,44.1432,45.8126,44.1432,45.7238,318439.81868785,0
+MEOH.US,D,20211104,000000,46.5638,46.5638,45.1946,45.783,414189.25001625,0
+MEOH.US,D,20211105,000000,46.1956,47.6083,45.9498,46.2736,433830.83432333,0
+MEOH.US,D,20211108,000000,46.5776,46.9361,45.4591,46.2055,310333.99312698,0
+MEOH.US,D,20211109,000000,46.0575,46.8817,45.7286,46.0575,341698.73654626,0
+MEOH.US,D,20211110,000000,45.6547,46.1265,44.0751,44.1235,265560.5002764,0
+MEOH.US,D,20211111,000000,44.4769,45.1847,44.2519,45.0959,189759.58466533,0
+MEOH.US,D,20211112,000000,44.7326,45.3832,44.704,44.9883,223114.82386406,0
+MEOH.US,D,20211115,000000,44.6744,44.9784,43.4176,44.4671,476544.94909778,0
+MEOH.US,D,20211116,000000,44.8353,44.8353,43.692,43.7612,367934.78778676,0
+MEOH.US,D,20211117,000000,43.3782,44.2519,42.9557,43.0938,351287.55743593,0
+MEOH.US,D,20211118,000000,43.3091,43.4671,42.3673,43.3091,439086.14837104,0
+MEOH.US,D,20211119,000000,42.6418,43.2252,42.23,42.3772,362270.2318587,0
+MEOH.US,D,20211122,000000,42.3772,43.1432,42.0326,42.6318,318619.11525424,0
+MEOH.US,D,20211123,000000,43.0346,43.7809,42.7108,42.9063,226272.26678748,0
+MEOH.US,D,20211124,000000,42.3969,43.3091,42.3969,43.0643,234094.45936196,0
+MEOH.US,D,20211126,000000,41.1797,41.7385,40.3258,41.4047,237005.7493722,0
+MEOH.US,D,20211129,000000,42.2882,42.3969,40.8253,41.0414,266782.14806774,0
+MEOH.US,D,20211130,000000,40.0986,40.9734,38.9802,39.2547,361773.87413253,0
+MEOH.US,D,20211201,000000,40.767,40.767,38.0571,38.2733,538583.58701953,0
+MEOH.US,D,20211202,000000,38.2833,39.6771,38.1362,39.4709,308177.36945551,0
+MEOH.US,D,20211203,000000,39.9625,40.3939,38.6366,39.0494,229665.73287457,0
+MEOH.US,D,20211206,000000,39.3732,40.2962,38.6366,40.0691,351640.07271902,0
+MEOH.US,D,20211207,000000,40.3751,42.0968,40.3751,41.9447,397513.65636679,0
+MEOH.US,D,20211208,000000,42.1116,42.1116,39.9822,40.1184,301135.16759358,0
+MEOH.US,D,20211209,000000,39.3633,39.6189,38.3228,38.382,594865.48829264,0
+MEOH.US,D,20211210,000000,38.9111,39.1283,38.382,39.0099,298393.04440021,0
+MEOH.US,D,20211213,000000,38.6564,38.6564,37.4885,38.0474,329714.2298966,0
+MEOH.US,D,20211214,000000,37.7433,38.5478,37.4935,37.8913,259584.96103825,0
+MEOH.US,D,20211215,000000,37.8518,38.8519,36.9387,38.6761,311466.49912261,0
+MEOH.US,D,20211216,000000,39.1935,40.3554,39.1441,39.9023,371642.27610878,0
+MEOH.US,D,20211217,000000,39.4788,39.764,38.6911,38.8874,396015.46641371,0
+MEOH.US,D,20211220,000000,38.1786,39.1738,37.4204,39.1638,308914.8152201,0
+MEOH.US,D,20211221,000000,39.5873,41.5271,39.5231,41.2805,353854.43596271,0
+MEOH.US,D,20211222,000000,41.005,41.5271,40.6703,41.2508,148693.58013675,0
+MEOH.US,D,20211223,000000,40.8372,42.1076,40.8372,42.0099,218143.14280273,0
+MEOH.US,D,20211227,000000,41.1531,42.7879,41.1531,42.699,195752.34447762,0
+MEOH.US,D,20211228,000000,42.699,42.8362,41.5666,41.8125,210581.28479074,0
+MEOH.US,D,20211229,000000,41.2705,41.3939,39.0552,39.0552,508990.53679018,0
+MEOH.US,D,20211230,000000,39.2813,39.9516,38.996,39.0454,401701.29481575,0
+MEOH.US,D,20211231,000000,38.8973,39.3455,38.6219,38.9467,319805.30892228,0
+MEOH.US,D,20220103,000000,39.0257,40.5321,39.0257,39.2419,249817.85655713,0
+MEOH.US,D,20220104,000000,39.7345,42.3249,39.39,41.9606,648404.25339743,0
+MEOH.US,D,20220105,000000,41.9211,42.5213,41.0939,41.241,347320.74752638,0
+MEOH.US,D,20220106,000000,41.8224,42.5607,41.6644,42.1768,268043.3018822,0
+MEOH.US,D,20220107,000000,41.7829,43.157,41.7532,42.8954,308274.61505084,0
+MEOH.US,D,20220110,000000,42.6496,42.7779,41.3494,41.6061,241744.44619472,0
+MEOH.US,D,20220111,000000,41.8322,43.23,41.8224,42.9645,311979.064448,0
+MEOH.US,D,20220112,000000,42.9744,44.0968,42.8362,43.0928,244657.76215485,0
+MEOH.US,D,20220113,000000,43.6338,44.3239,42.5806,42.6595,416443.11928305,0
+MEOH.US,D,20220114,000000,42.6793,44.9538,42.3447,44.934,476910.63305523,0
+MEOH.US,D,20220118,000000,44.6882,46.549,44.3536,45.3081,629611.5420996,0
+MEOH.US,D,20220119,000000,45.8106,47.2183,45.3476,46.6872,661707.65343378,0
+MEOH.US,D,20220120,000000,46.7267,46.7267,44.393,44.55,447517.1388913,0
+MEOH.US,D,20220121,000000,44.0376,44.6882,42.9645,43.9893,361524.68229449,0
+MEOH.US,D,20220124,000000,43.4079,43.4079,41.4285,43.162,863404.13492605,0
+MEOH.US,D,20220125,000000,42.6003,44.5697,41.773,44.1956,537939.33495045,0
+MEOH.US,D,20220126,000000,45.1413,45.6625,42.9053,43.2894,525904.17955322,0
+MEOH.US,D,20220127,000000,43.2795,46.1453,43.2795,45.9686,901668.25073913,0
+MEOH.US,D,20220128,000000,45.5945,46.0959,44.1462,45.9588,674852.01640277,0
+MEOH.US,D,20220131,000000,46.0565,46.0565,44.2252,44.8057,505100.71297693,0
+MEOH.US,D,20220201,000000,44.8748,46.473,44.4711,46.165,496335.44072271,0
+MEOH.US,D,20220202,000000,46.007,46.4108,45.0525,45.4957,506673.86307639,0
+MEOH.US,D,20220203,000000,45.2983,46.4405,44.934,45.9973,421554.59088767,0
+MEOH.US,D,20220204,000000,46.6972,48.0259,45.7415,47.859,540682.47111877,0
+MEOH.US,D,20220207,000000,47.859,48.479,47.1799,47.2677,326965.01587857,0
+MEOH.US,D,20220208,000000,47.3664,47.485,46.5194,47.3861,390221.24969187,0
+MEOH.US,D,20220209,000000,47.0515,49.0654,47.0515,48.6962,544272.45434642,0
+MEOH.US,D,20220210,000000,48.2331,50.4188,48.1542,48.7455,594908.03324059,0
+MEOH.US,D,20220211,000000,48.8828,50.3113,48.6271,49.405,926318.99618073,0
+MEOH.US,D,20220214,000000,49.474,49.6755,48.5679,49.3754,370715.40402827,0
+MEOH.US,D,20220215,000000,48.8136,49.4247,47.9281,49.2471,512712.20676151,0
+MEOH.US,D,20220216,000000,49.2865,49.9667,48.3615,48.5185,489624.48166988,0
+MEOH.US,D,20220217,000000,48.1641,48.9567,47.866,48.2134,303363.71248659,0
+MEOH.US,D,20220218,000000,48.2529,48.2529,46.938,47.1502,382261.29252401,0
+MEOH.US,D,20220222,000000,47.6221,48.1641,47.1848,47.4355,215073.82870007,0
+MEOH.US,D,20220223,000000,47.8886,48.1592,46.6675,46.7948,223353.88595258,0
+MEOH.US,D,20220224,000000,46.9133,48.2815,46.1749,48.0358,553646.5245464,0
+MEOH.US,D,20220225,000000,48.2825,49.3655,48.0851,49.1197,478163.68307007,0
+MEOH.US,D,20220228,000000,48.863,51.6499,48.8087,51.3942,717338.21181316,0
+MEOH.US,D,20220301,000000,51.5708,52.0378,49.6706,50.1039,463924.29417865,0
+MEOH.US,D,20220302,000000,50.8818,52.4869,50.3113,51.7091,554905.65241096,0
+MEOH.US,D,20220303,000000,51.5126,51.8967,50.0644,50.331,484116.93685928,0
+MEOH.US,D,20220304,000000,49.8087,51.3053,49.3951,51.099,459679.9291324,0
+MEOH.US,D,20220307,000000,51.0694,54.4071,50.478,53.098,846948.35684103,0
+MEOH.US,D,20220308,000000,52.8315,53.9639,49.6211,50.321,746476.43628933,0
+MEOH.US,D,20220309,000000,49.6706,50.4682,47.3466,47.7504,781145.504,0
+MEOH.US,D,20220310,000000,48.0358,51.7486,47.632,51.2856,509158.69063211,0
+MEOH.US,D,20220311,000000,50.5472,51.7584,50.5472,51.1681,359658.78243406,0
+MEOH.US,D,20220314,000000,50.6557,50.8522,48.4493,49.0209,285052.16429066,0
+MEOH.US,D,20220315,000000,48.1247,50.1632,47.0712,49.7791,413427.49285283,0
+MEOH.US,D,20220316,000000,50.3073,50.3073,47.8886,48.9153,534510.41474007,0
+MEOH.US,D,20220317,000000,49.6556,52.1434,49.5472,52.1434,499896.04767678,0
+MEOH.US,D,20220318,000000,51.6992,53.3083,51.6992,53.3083,468093.69907849,0
+MEOH.US,D,20220321,000000,53.8019,55.4209,53.7032,55.0753,447742.0193305,0
+MEOH.US,D,20220322,000000,55.2926,55.5591,53.9697,54.7792,355846.95769206,0
+MEOH.US,D,20220323,000000,55.3222,55.9243,54.6904,55.5493,490280.88943836,0
+MEOH.US,D,20220324,000000,55.8059,55.9343,54.6805,54.7892,321627.65085981,0
+MEOH.US,D,20220325,000000,54.7792,55.7565,54.6411,55.7565,247152.71946008,0
+MEOH.US,D,20220328,000000,55.1445,56.0034,53.7328,55.3716,386285.8420058,0
+MEOH.US,D,20220329,000000,54.1475,54.1524,51.8867,53.8315,482426.28166544,0
+MEOH.US,D,20220330,000000,54.7397,55.8059,54.3744,54.6312,301012.59762446,0
+MEOH.US,D,20220331,000000,54.2955,55.4703,53.713,53.8612,296170.57735691,0
+MEOH.US,D,20220401,000000,52.3212,55.3518,51.9559,54.2363,511254.53580649,0
+MEOH.US,D,20220404,000000,54.9273,55.1148,53.6735,54.8089,267825.51226765,0
+MEOH.US,D,20220405,000000,55.0359,55.796,53.8907,53.9302,303557.1907023,0
+MEOH.US,D,20220406,000000,53.7723,54.5818,52.3902,52.8937,243645.80017844,0
+MEOH.US,D,20220407,000000,53.3675,54.6805,53.1652,54.4436,366263.379117,0
+MEOH.US,D,20220408,000000,54.8582,55.4801,54.2363,54.5916,316975.05690816,0
+MEOH.US,D,20220411,000000,53.3083,53.6588,51.3142,52.3014,590330.39943534,0
+MEOH.US,D,20220412,000000,53.1405,55.2137,53.0615,53.7624,344126.8375047,0
+MEOH.US,D,20220413,000000,54.1178,54.8878,53.1998,53.9007,364416.72578065,0
+MEOH.US,D,20220414,000000,53.723,55.1741,53.723,54.3844,315998.54905504,0
+MEOH.US,D,20220418,000000,54.9569,56.0626,54.7694,55.184,409395.85254636,0
+MEOH.US,D,20220419,000000,54.3252,54.9569,53.4071,54.4633,298228.94245809,0
+MEOH.US,D,20220420,000000,54.5423,55.1741,54.1178,54.6213,292507.65993276,0
+MEOH.US,D,20220421,000000,54.8681,55.2827,52.1829,52.2422,504054.30985215,0
+MEOH.US,D,20220422,000000,51.7783,52.331,50.3372,50.8305,594111.83492882,0
+MEOH.US,D,20220425,000000,49.2806,49.4089,47.1976,48.7969,567022.85877926,0
+MEOH.US,D,20220426,000000,49.0732,49.1424,46.9903,47.5629,1008360.8504672,0
+MEOH.US,D,20220427,000000,47.4445,48.6471,46.8027,48.2638,441744.19464344,0
+MEOH.US,D,20220428,000000,50.7613,51.8572,47.7899,50.0604,842191.4264694,0
+MEOH.US,D,20220429,000000,50.0407,52.2125,49.3991,49.5175,492056.63452811,0
+MEOH.US,D,20220502,000000,49.5867,51.4574,48.9302,50.3862,638159.02473926,0
+MEOH.US,D,20220503,000000,50.4159,52.7012,50.4159,52.3112,491227.00804295,0
+MEOH.US,D,20220504,000000,53.1306,54.1375,52.1928,54.0291,433714.34220392,0
+MEOH.US,D,20220505,000000,53.3873,54.2659,50.5936,51.5708,667747.01009385,0
+MEOH.US,D,20220506,000000,51.8769,52.4396,50.2776,51.788,471916.66654496,0
+MEOH.US,D,20220509,000000,50.7713,50.7713,47.5529,47.6122,652118.83254411,0
+MEOH.US,D,20220510,000000,46.7731,48.2391,45.3318,46.161,669396.13331468,0
+MEOH.US,D,20220511,000000,46.6447,48.3724,46.2795,46.6152,425221.56021163,0
+MEOH.US,D,20220512,000000,46.2401,47.01,44.7296,45.8649,403095.14834884,0
+MEOH.US,D,20220513,000000,46.6152,47.7209,46.3783,46.8323,332542.45596083,0
+MEOH.US,D,20220516,000000,46.9706,48.5944,46.9706,48.3427,628486.12692863,0
+MEOH.US,D,20220517,000000,49.1127,51.2748,48.8758,50.3961,500401.5221775,0
+MEOH.US,D,20220518,000000,50.2776,50.7021,48.708,49.1719,312609.13486775,0
+MEOH.US,D,20220519,000000,48.3921,50.3665,48.3921,49.3595,263526.44657403,0
+MEOH.US,D,20220520,000000,50.1493,50.2184,47.3259,48.1058,377455.7393547,0
+MEOH.US,D,20220523,000000,48.8758,49.0634,47.8788,48.3921,240737.54909305,0
+MEOH.US,D,20220524,000000,47.9182,49.0831,47.9182,48.3131,352995.43320395,0
+MEOH.US,D,20220525,000000,48.0762,49.0338,47.7406,47.9478,341603.51690084,0
+MEOH.US,D,20220526,000000,48.6291,49.2411,48.0269,48.4415,441031.06027768,0
+MEOH.US,D,20220527,000000,49.014,50.0604,47.9676,50.0604,634867.86912226,0
+MEOH.US,D,20220531,000000,50.5047,52.1336,48.4316,48.8166,772396.439345,0
+MEOH.US,D,20220601,000000,48.9746,50.0604,48.481,49.5372,497563.16636377,0
+MEOH.US,D,20220602,000000,49.5076,51.64,48.8955,51.5412,453232.34356693,0
+MEOH.US,D,20220603,000000,51.0774,52.1236,50.8206,50.8699,312959.62420093,0
+MEOH.US,D,20220606,000000,51.4722,51.6597,50.2284,50.4751,427103.66767128,0
+MEOH.US,D,20220607,000000,50.1098,52.3014,49.5964,52.2915,413303.90990875,0
+MEOH.US,D,20220608,000000,51.9559,53.7427,51.7783,52.6568,414094.03037082,0
+MEOH.US,D,20220609,000000,52.5876,53.3774,52.0744,52.2027,340254.23426561,0
+MEOH.US,D,20220610,000000,51.9953,51.9953,48.2638,48.9055,345140.82543101,0
+MEOH.US,D,20220613,000000,47.2964,47.2964,43.6536,43.7819,1112691.1926087,0
+MEOH.US,D,20220614,000000,44.8481,46.1153,43.7522,44.1275,594143.23715231,0
+MEOH.US,D,20220615,000000,44.5682,45.8161,43.7956,44.5088,773603.52927957,0
+MEOH.US,D,20220616,000000,43.9442,44.8851,40.9136,41.3493,946848.99948811,0
+MEOH.US,D,20220617,000000,40.864,40.9631,38.804,39.5864,806162.97093646,0
+MEOH.US,D,20220621,000000,40.8244,41.4682,40.1114,40.3788,495284.77175672,0
+MEOH.US,D,20220622,000000,38.804,38.804,37.7047,38.4277,573330.70352566,0
+MEOH.US,D,20220623,000000,38.4277,38.6158,36.7242,37.3283,627948.82108661,0
+MEOH.US,D,20220624,000000,37.6353,39.8192,37.2392,39.7747,704937.60845716,0
+MEOH.US,D,20220627,000000,40.2005,40.4184,39.3784,40.0618,627539.89703566,0
+MEOH.US,D,20220628,000000,40.2203,42.0129,39.8439,40.1114,761274.21672112,0
+MEOH.US,D,20220629,000000,39.5765,40.8244,38.7149,38.804,359425.05669532,0
+MEOH.US,D,20220630,000000,36.9619,38.2296,36.7242,37.8632,563846.69461062,0
+MEOH.US,D,20220701,000000,37.8136,38.2296,36.64,37.8434,226512.62386783,0
+MEOH.US,D,20220705,000000,37.2689,37.7938,35.922,36.3776,537419.09433997,0
+MEOH.US,D,20220706,000000,36.1201,36.635,34.2184,36.0012,610620.5382164,0
+MEOH.US,D,20220707,000000,36.9619,39.0021,36.8629,38.6258,567177.6586701,0
+MEOH.US,D,20220708,000000,38.6258,39.0517,37.7047,38.1405,422537.68793691,0
+MEOH.US,D,20220711,000000,37.259,38.1107,36.8133,37.1896,447451.76437453,0
+MEOH.US,D,20220712,000000,36.4766,37.15,35.61,35.704,693215.11899654,0
+MEOH.US,D,20220713,000000,35.1098,36.328,34.6939,35.922,911328.13995111,0
+MEOH.US,D,20220714,000000,34.5255,34.6641,32.7824,33.9015,767769.54615266,0
+MEOH.US,D,20220715,000000,34.9018,36.3181,34.8375,35.9517,562124.16515155,0
+MEOH.US,D,20220718,000000,36.9223,37.5957,36.8331,37.0609,450648.43979506,0
+MEOH.US,D,20220719,000000,37.2194,38.8535,37.2194,38.7545,451618.75093818,0
+MEOH.US,D,20220720,000000,38.6356,38.7446,37.972,38.5465,272717.00286932,0
+MEOH.US,D,20220721,000000,37.8532,38.5168,37.2986,38.5168,299874.60829758,0
+MEOH.US,D,20220722,000000,38.5366,39.5567,37.6849,38.0612,340273.27546458,0
+MEOH.US,D,20220725,000000,38.8833,39.4973,38.0612,39.329,359214.03169125,0
+MEOH.US,D,20220726,000000,39.1705,39.4775,38.6752,38.8436,356217.27469564,0
+MEOH.US,D,20220727,000000,38.7545,39.4824,38.4177,39.2299,790852.04671762,0
+MEOH.US,D,20220728,000000,38.4772,38.5267,35.5753,36.437,1386933.0631224,0
+MEOH.US,D,20220729,000000,36.1003,37.4076,35.7932,36.8431,1059948.3047802,0
+MEOH.US,D,20220801,000000,36.1497,36.2339,35.0603,35.8724,458631.04114524,0
+MEOH.US,D,20220802,000000,35.813,36.5162,35.3475,35.7338,320877.14949227,0
+MEOH.US,D,20220803,000000,35.8625,36.021,35.0504,35.0999,291275.08695942,0
+MEOH.US,D,20220804,000000,35.0603,35.9814,35.0008,35.2188,297608.86614861,0
+MEOH.US,D,20220805,000000,34.7335,35.9517,34.7335,35.4267,358330.55380339,0
+MEOH.US,D,20220808,000000,35.5753,36.4864,35.3871,36.2488,370344.84338926,0
+MEOH.US,D,20220809,000000,36.4072,36.4618,34.9612,35.3079,350518.5898967,0
+MEOH.US,D,20220810,000000,35.8427,37.0807,35.6446,36.6945,349054.54082539,0
+MEOH.US,D,20220811,000000,37.1996,37.8334,37.1204,37.4076,260283.69234235,0
+MEOH.US,D,20220812,000000,37.4175,38.1702,37.1798,38.0414,198518.99593538,0
+MEOH.US,D,20220815,000000,36.5954,36.7044,35.7634,36.5855,352539.98730412,0
+MEOH.US,D,20220816,000000,36.645,37.4076,36.3974,36.9223,278166.29448163,0
+MEOH.US,D,20220817,000000,36.5558,36.9421,35.8824,36.8233,373023.54834524,0
+MEOH.US,D,20220818,000000,37.2491,38.1702,36.7737,37.9919,515459.36795936,0
+MEOH.US,D,20220819,000000,37.5165,37.6057,36.8529,37.0213,672748.72266865,0
+MEOH.US,D,20220822,000000,36.3082,36.9321,35.7634,36.9223,201002.83091154,0
+MEOH.US,D,20220823,000000,37.4274,39.1705,37.4274,39.0615,367519.73352614,0
+MEOH.US,D,20220824,000000,38.9724,40.0074,38.7248,39.9133,396981.44928595,0
+MEOH.US,D,20220825,000000,39.9628,41.1909,39.9628,40.6561,367643.92527495,0
+MEOH.US,D,20220826,000000,40.8046,41.0126,39.329,39.5072,256793.19741855,0
+MEOH.US,D,20220829,000000,39.1407,40.141,38.7347,39.4874,297763.34856786,0
+MEOH.US,D,20220830,000000,39.1903,39.319,36.8827,36.9817,270343.22399577,0
+MEOH.US,D,20220831,000000,36.5459,36.6103,35.704,35.7536,406848.13033755,0
+MEOH.US,D,20220901,000000,35.1594,35.5555,34.3472,35.3773,408028.45679573,0
+MEOH.US,D,20220902,000000,35.9715,36.645,35.6446,35.9913,337377.48737043,0
+MEOH.US,D,20220906,000000,36.635,36.8431,34.6147,34.7137,422486.19379716,0
+MEOH.US,D,20220907,000000,34.6641,35.1396,34.367,34.6641,545108.8858759,0
+MEOH.US,D,20220908,000000,34.4661,35.4367,33.7034,35.3971,575026.98107034,0
+MEOH.US,D,20220909,000000,36.4568,37.1402,35.922,36.1497,393274.880913,0
+MEOH.US,D,20220912,000000,36.5657,37.3184,36.021,36.5855,266153.01458478,0
+MEOH.US,D,20220913,000000,35.813,35.8724,34.3868,34.5255,391404.93685778,0
+MEOH.US,D,20220914,000000,34.6443,35.3575,34.169,35.1296,370175.21563479,0
+MEOH.US,D,20220915,000000,34.8161,35.6323,34.0398,34.0597,481797.41762224,0
+MEOH.US,D,20220916,000000,33.6217,34.1791,32.3776,32.8255,794051.45528382,0
+MEOH.US,D,20220919,000000,32.1188,33.3729,31.8899,33.2435,424551.19569856,0
+MEOH.US,D,20220920,000000,32.5468,33.1141,31.8401,32.1288,497092.07935737,0
+MEOH.US,D,20220921,000000,32.497,32.7757,31.1832,31.2131,463210.32952529,0
+MEOH.US,D,20220922,000000,31.8202,32.4473,30.9543,31.004,438752.7357121,0
+MEOH.US,D,20220923,000000,29.9192,30.3123,28.5954,28.8343,442170.75050701,0
+MEOH.US,D,20220926,000000,28.8641,30.3173,28.7546,29.2423,581568.88769681,0
+MEOH.US,D,20220927,000000,29.6803,30.8149,29.6305,30.7851,596736.95629138,0
+MEOH.US,D,20220928,000000,30.3272,32.5468,30.3272,32.4672,629450.23134201,0
+MEOH.US,D,20220929,000000,31.9496,32.4572,31.3922,31.6411,613121.72562571,0
+MEOH.US,D,20220930,000000,31.4718,32.3079,31.1932,31.7207,284140.31338434,0
+MEOH.US,D,20221003,000000,32.7259,33.0843,32.079,32.8056,597028.32145615,0
+MEOH.US,D,20221004,000000,33.5421,34.4578,33.4127,34.418,628689.66779124,0
+MEOH.US,D,20221005,000000,33.5421,35.0649,33.4878,35.0152,600340.84196726,0
+MEOH.US,D,20221006,000000,34.5673,35.254,34.209,34.3782,448116.6092831,0
+MEOH.US,D,20221007,000000,34.0298,35.1993,33.8457,34.9057,581987.85070959,0
+MEOH.US,D,20221010,000000,34.7365,35.1744,34.2786,34.9057,393279.67585977,0
+MEOH.US,D,20221011,000000,34.199,34.4777,32.8553,33.4028,437396.38063475,0
+MEOH.US,D,20221012,000000,33.353,33.8905,32.716,33.353,355612.18830071,0
+MEOH.US,D,20221013,000000,32.7658,35.7816,31.8799,35.2939,669566.19099256,0
+MEOH.US,D,20221014,000000,35.3436,35.682,34.0199,34.209,482598.1694716,0
+MEOH.US,D,20221017,000000,34.7663,35.483,33.5122,33.6217,451863.16341897,0
+MEOH.US,D,20221018,000000,34.1393,34.7962,33.1141,33.3331,562462.36584061,0
+MEOH.US,D,20221019,000000,33.5023,34.2786,32.8752,33.3629,285721.72293378,0
+MEOH.US,D,20221020,000000,33.4525,34.8758,33.2833,33.5122,432216.10894676,0
+MEOH.US,D,20221021,000000,33.5919,34.9654,33.3629,34.8659,233443.77942305,0
+MEOH.US,D,20221024,000000,34.8659,34.8659,33.1838,33.562,360691.98924223,0
+MEOH.US,D,20221025,000000,33.5321,34.2189,33.3231,33.98,380121.0221946,0
+MEOH.US,D,20221026,000000,34.1393,34.6469,33.6914,33.8706,614343.44990279,0
+MEOH.US,D,20221027,000000,34.6867,35.7815,34.0696,34.6768,752948.87290294,0
+MEOH.US,D,20221028,000000,34.2687,34.836,33.562,33.8407,607786.72898815,0
+MEOH.US,D,20221031,000000,33.6416,34.8758,33.572,34.7265,420727.27908791,0
+MEOH.US,D,20221101,000000,35.6522,36.8266,35.3934,36.7868,643104.20578729,0
+MEOH.US,D,20221102,000000,36.8465,36.8465,34.9156,34.9754,586592.42502031,0
+MEOH.US,D,20221103,000000,34.2985,35.483,33.99,35.055,443705.94351307,0
+MEOH.US,D,20221104,000000,36.5778,38.4092,36.5679,37.9513,881053.09348205,0
+MEOH.US,D,20221107,000000,38.0608,38.7675,37.4437,38.0807,356529.48621598,0
+MEOH.US,D,20221108,000000,38.2798,38.4988,37.7324,38.3694,233668.83389514,0
+MEOH.US,D,20221109,000000,37.7324,37.8319,35.7816,35.891,184465.29522638,0
+MEOH.US,D,20221110,000000,37.2546,38.7277,36.8665,38.658,359725.46066119,0
+MEOH.US,D,20221111,000000,39.6135,40.5591,39.1308,40.0116,441581.99193269,0
+MEOH.US,D,20221114,000000,39.5737,40.3301,39.1457,39.6036,319848.62138725,0
+MEOH.US,D,20221115,000000,40.2008,40.8179,39.6235,39.9221,291872.54203267,0
+MEOH.US,D,20221116,000000,39.3946,39.5538,38.2898,38.3495,301071.64357947,0
+MEOH.US,D,20221117,000000,37.7622,38.1106,36.8366,38.031,179787.37727074,0
+MEOH.US,D,20221118,000000,37.6926,38.4789,37.3193,38.3196,323769.99462197,0
+MEOH.US,D,20221121,000000,37.5532,38.439,37.2148,38.23,275974.05111126,0
+MEOH.US,D,20221122,000000,38.6182,39.3846,38.5386,39.2851,157003.62609374,0
+MEOH.US,D,20221123,000000,39.3946,39.7429,39.0163,39.6732,198882.84734483,0
+MEOH.US,D,20221125,000000,39.4145,40.5591,39.4145,40.1012,131948.23133905,0
+MEOH.US,D,20221128,000000,39.6334,39.8872,39.0263,39.3846,354408.548758,0
+MEOH.US,D,20221129,000000,39.733,40.3401,39.733,40.1908,155513.64492359,0
+MEOH.US,D,20221130,000000,40.0017,40.0017,36.8167,38.8272,823219.11769152,0
+MEOH.US,D,20221201,000000,38.8571,39.3647,38.439,38.5386,301494.62542211,0
+MEOH.US,D,20221202,000000,38.1504,39.0263,38.0608,38.1405,394887.20780329,0
+MEOH.US,D,20221205,000000,38.2898,38.7376,37.5731,37.5831,341298.12105113,0
+MEOH.US,D,20221206,000000,37.2845,38.3644,37.1949,37.5035,238882.26092947,0
+MEOH.US,D,20221207,000000,37.4238,37.593,37.0406,37.1352,243028.68863628,0
+MEOH.US,D,20221208,000000,37.6428,37.9713,36.2295,36.3987,299244.08070118,0
+MEOH.US,D,20221209,000000,36.4385,37.1949,36.2394,36.538,203002.1479501,0
+MEOH.US,D,20221212,000000,36.5778,36.8366,36.0702,36.8266,222697.42838061,0
+MEOH.US,D,20221213,000000,38.3694,39.1059,38.2101,38.4888,474149.58440094,0
+MEOH.US,D,20221214,000000,38.5087,38.5784,37.0157,37.175,233673.85743246,0
+MEOH.US,D,20221215,000000,36.49,36.94,36.06,36.87,292477,0
+MEOH.US,D,20221216,000000,36.48,37.37,36.25,37.25,302852,0
+MEOH.US,D,20221219,000000,37.08,37.35,35.46,35.82,347923,0
+MEOH.US,D,20221220,000000,35.77,36.64,35.74,35.91,145487,0
+MEOH.US,D,20221221,000000,36.56,37.47,36.19,37.37,231517,0
+MEOH.US,D,20221222,000000,37.16,37.27,35.62,36.51,231701,0
+MEOH.US,D,20221223,000000,36.53,36.88,36.255,36.85,134117,0
+MEOH.US,D,20221227,000000,37.02,37.3,36.68,36.98,72605,0
+MEOH.US,D,20221228,000000,36.93,37.07,36.07,36.15,137539,0
+MEOH.US,D,20221229,000000,36.22,37.48,36.22,37.33,204027,0
+MEOH.US,D,20221230,000000,37.16,38,36.98,37.86,196112,0
+MEOH.US,D,20230103,000000,37.72,38.45,36.93,37.14,339946,0
+MEOH.US,D,20230104,000000,36.84,37.63,36.84,37.07,301106,0
+MEOH.US,D,20230105,000000,36.9,38.33,36.74,38.31,183056,0
+MEOH.US,D,20230106,000000,39.04,41.47,38.81,41.43,421315,0
+MEOH.US,D,20230109,000000,41.53,42.97,41.53,42.82,473841,0
+MEOH.US,D,20230110,000000,42.14,42.88,41.87,42.23,311817,0
+MEOH.US,D,20230111,000000,42.71,43.6396,42.38,43.47,406556,0
+MEOH.US,D,20230112,000000,43.73,44.79,43.18,44.72,306599,0
+MEOH.US,D,20230113,000000,44.4,44.75,44.07,44.64,214856,0
+MEOH.US,D,20230117,000000,44.53,44.92,44.185,44.61,171955,0
+MEOH.US,D,20230118,000000,45,46.03,44.19,44.19,226099,0
+MEOH.US,D,20230119,000000,43.7,44.55,43.56,44.41,450330,0
+MEOH.US,D,20230120,000000,44.42,45.595,43.71,45.38,489208,0
+MEOH.US,D,20230123,000000,45.53,45.54,44.915,45.41,271758,0
+MEOH.US,D,20230124,000000,45.07,45.67,44.66,44.98,268381,0
+MEOH.US,D,20230125,000000,44.55,44.84,43.91,44.33,183278,0
+MEOH.US,D,20230126,000000,44.97,45.47,44.52,45.24,237452,0
+MEOH.US,D,20230127,000000,45.34,46.705,45.265,46.29,280603,0
+MEOH.US,D,20230130,000000,45.36,46.615,45.36,46.11,345033,0
+MEOH.US,D,20230131,000000,46.11,47.44,45.76,47.33,267800,0
+MEOH.US,D,20230201,000000,47.4,49.42,46.88,48.99,581157,0
+MEOH.US,D,20230202,000000,48.36,49.395,46.75,47.21,357889,0
+MEOH.US,D,20230203,000000,45.76,51.305,45.76,50.29,1020533,0
+MEOH.US,D,20230206,000000,49.92,51.63,49.87,50.99,647518,0
+MEOH.US,D,20230207,000000,51.05,52.63,51.04,52.35,481528,0
+MEOH.US,D,20230208,000000,52.26,53.25,51.41,52.49,526120,0
+MEOH.US,D,20230209,000000,52.95,53.335,50.7,50.96,529669,0
+MEOH.US,D,20230210,000000,50.69,51.61,50.3,51.37,297118,0
+MEOH.US,D,20230213,000000,51.46,51.89,50.8125,50.91,334947,0
+MEOH.US,D,20230214,000000,50.78,51.46,50.08,51.33,385356,0
+MEOH.US,D,20230215,000000,50.7,51.02,49.95,50.86,300226,0
+MEOH.US,D,20230216,000000,50.26,50.46,49.47,49.76,398738,0
+MEOH.US,D,20230217,000000,49.3,49.3,47.86,48.27,589478,0
+MEOH.US,D,20230221,000000,48.09,48.355,47.37,47.71,225371,0
+MEOH.US,D,20230222,000000,47.84,48.455,47.27,47.79,263718,0
+MEOH.US,D,20230223,000000,48.23,48.49,47.27,47.64,212401,0
+MEOH.US,D,20230224,000000,46.75,49.18,46.46,49.14,283332,0
+MEOH.US,D,20230227,000000,49.56,49.96,49.33,49.75,226791,0
+MEOH.US,D,20230228,000000,50.15,50.67,49.83,50.43,308509,0
+MEOH.US,D,20230301,000000,50.65,52.935,50.55,52.37,414707,0
+MEOH.US,D,20230302,000000,52.18,54.83,51.61,54.7,518396,0
+MEOH.US,D,20230303,000000,54.39,54.75,53.24,54.46,433340,0
+MEOH.US,D,20230306,000000,54.08,54.08,51.74,52.07,348455,0
+MEOH.US,D,20230307,000000,51.65,51.8,50.58,50.61,406027,0
+MEOH.US,D,20230308,000000,50.71,51.5,50.19,50.485,336867,0
+MEOH.US,D,20230309,000000,50.58,50.9,48.8,49.09,235042,0
+MEOH.US,D,20230310,000000,48.92,49.24,47.52,47.87,208206,0
+MEOH.US,D,20230313,000000,48.34,48.54,46.575,47.02,432766,0
+MEOH.US,D,20230314,000000,47.92,48.74,46.47,46.92,341937,0
+MEOH.US,D,20230315,000000,45.28,45.29,42.905,44.31,369653,0
+MEOH.US,D,20230316,000000,43.35,45.76,42.9,45.07,379308,0
+MEOH.US,D,20230317,000000,44.58,44.59,43.69,44.17,307135,0
+MEOH.US,D,20230320,000000,44.69,45.67,44.65,45.43,161818,0
+MEOH.US,D,20230321,000000,46.45,47.14,45.82,46.8,210379,0
+MEOH.US,D,20230322,000000,46.8,46.96,45.49,45.58,247217,0
+MEOH.US,D,20230323,000000,45.8,46.63,44.65,44.96,210658,0
+MEOH.US,D,20230324,000000,44.26,44.33,43.37,44.15,328933,0
+MEOH.US,D,20230327,000000,44.52,45.01,44.23,44.76,269166,0
+MEOH.US,D,20230328,000000,44.73,45.55,44.51,45.21,238975,0
+MEOH.US,D,20230329,000000,45.67,46.0287,45.42,45.49,167488,0
+MEOH.US,D,20230330,000000,46.12,46.45,45.42,45.79,277260,0
+MEOH.US,D,20230331,000000,45.88,46.68,45.74,46.53,250771,0
+MEOH.US,D,20230403,000000,47.23,47.68,46.61,46.98,483925,0
+MEOH.US,D,20230404,000000,46.88,46.9,44.42,44.92,381710,0
+MEOH.US,D,20230405,000000,44.67,44.85,44.14,44.62,261155,0
+MEOH.US,D,20230406,000000,44.58,44.58,43.87,44.15,235248,0
+MEOH.US,D,20230410,000000,44.2,45.11,44.1,44.6,208082,0
+MEOH.US,D,20230411,000000,44.54,45.81,44.54,44.97,297837,0
+MEOH.US,D,20230412,000000,46.3,46.3,44.97,44.99,343308,0
+MEOH.US,D,20230413,000000,45.04,46.56,44.8375,46.53,355173,0
+MEOH.US,D,20230414,000000,46.53,46.94,45.23,45.41,229643,0
+MEOH.US,D,20230417,000000,46,46.48,45.6,46.43,279307,0
+MEOH.US,D,20230418,000000,46.66,47.33,46.66,47.25,182679,0
+MEOH.US,D,20230419,000000,46.8,47.33,46.13,47.19,220309,0
+MEOH.US,D,20230420,000000,46.91,47.045,44.86,44.97,238524,0
+MEOH.US,D,20230421,000000,45.07,45.12,44.34,45.02,269965,0
+MEOH.US,D,20230424,000000,44.92,46.2,44.9,45.61,293026,0
+MEOH.US,D,20230425,000000,44.85,44.89,43.26,43.38,218072,0
+MEOH.US,D,20230426,000000,43.14,43.95,42.815,42.97,405889,0
+MEOH.US,D,20230427,000000,43.67,45.6,43.07,44.09,536117,0
+MEOH.US,D,20230428,000000,43.55,45.21,43.3552,44.79,312914,0
+MEOH.US,D,20230501,000000,44.45,45.53,44.4,45.39,275190,0
+MEOH.US,D,20230502,000000,44.99,44.99,43.6,44.59,199952,0
+MEOH.US,D,20230503,000000,44.4,44.55,43.31,43.41,381619,0
+MEOH.US,D,20230504,000000,43.35,44.01,42.49,43.145,293584,0
+MEOH.US,D,20230505,000000,44.08,44.48,43.86,44.45,179786,0
+MEOH.US,D,20230508,000000,45.19,45.48,44.16,44.28,146012,0
+MEOH.US,D,20230509,000000,43.82,44.21,43.12,44,157924,0
+MEOH.US,D,20230510,000000,44.63,44.63,42.78,43.08,143788,0
+MEOH.US,D,20230511,000000,42.16,42.89,41.88,42.02,123831,0
+MEOH.US,D,20230512,000000,42,42.57,41.22,41.45,328249,0
+MEOH.US,D,20230515,000000,41.94,42.75,41.84,42.4,310444,0
+MEOH.US,D,20230516,000000,42.02,42.63,41.56,41.82,239902,0
+MEOH.US,D,20230517,000000,42.35,43.02,42.09,42.66,353825,0
+MEOH.US,D,20230518,000000,42.36,42.77,41.9626,42.51,246798,0
+MEOH.US,D,20230519,000000,42.95,43.14,42.49,42.64,235362,0
+MEOH.US,D,20230522,000000,42.88,43.32,42.28,42.47,217250,0
+MEOH.US,D,20230523,000000,42.41,43.425,42.0744,42.74,194517,0
+MEOH.US,D,20230524,000000,42.51,42.61,41.86,42.32,265707,0
+MEOH.US,D,20230525,000000,42.06,42.32,40.75,41.08,201877,0
+MEOH.US,D,20230526,000000,41.44,42.04,41.26,41.75,221153,0
+MEOH.US,D,20230530,000000,41.7,42.485,41.015,41.4,273287,0
+MEOH.US,D,20230531,000000,41.1,41.345,40.19,40.87,352123,0
+MEOH.US,D,20230601,000000,41.08,42.155,40.91,41.72,243655,0
+MEOH.US,D,20230602,000000,42.47,44.27,42.31,44.1,342265,0
+MEOH.US,D,20230605,000000,44.85,45.01,43.84,44.49,208331,0
+MEOH.US,D,20230606,000000,44.34,45.74,44,45.26,210850,0
+MEOH.US,D,20230607,000000,45.62,46.69,45.6,45.97,184123,0
+MEOH.US,D,20230608,000000,45.93,46.12,42.93,43.89,440446,0
+MEOH.US,D,20230609,000000,44.08,44.82,42.93,43.43,335952,0
+MEOH.US,D,20230612,000000,42.28,42.28,39.67,40.56,918334,0
+MEOH.US,D,20230613,000000,40.9,42.52,40.59,41.32,404352,0
+MEOH.US,D,20230614,000000,41.72,42.28,40.77,41.44,244255,0
+MEOH.US,D,20230615,000000,41.01,42.57,41.01,42.46,191026,0
+MEOH.US,D,20230616,000000,42.5,42.75,41.53,42.31,171139,0
+MEOH.US,D,20230620,000000,41.77,41.8203,40.26,40.97,285800,0
+MEOH.US,D,20230621,000000,41.08,41.775,40.815,41.19,175411,0
+MEOH.US,D,20230622,000000,40.59,40.7,38.76,38.98,354036,0
+MEOH.US,D,20230623,000000,38.5,39.39,38.19,38.98,384865,0
+MEOH.US,D,20230626,000000,39.74,39.975,38.9,39.83,199404,0
+MEOH.US,D,20230627,000000,39.62,39.62,38.89,39.26,292657,0
+MEOH.US,D,20230628,000000,38.98,40.51,38.18,40.47,447050,0
+MEOH.US,D,20230629,000000,40.32,40.99,40.06,40.81,263248,0
+MEOH.US,D,20230630,000000,41.02,41.49,40.81,41.37,215611,0
+MEOH.US,D,20230703,000000,41.36,42.03,41.335,41.68,83951,0
+MEOH.US,D,20230705,000000,41.37,42.22,40.62,41.85,388464,0
+MEOH.US,D,20230706,000000,41.36,42.13,40.59,41.24,453608,0
+MEOH.US,D,20230707,000000,41.3,43.21,41.3,42.88,288677,0
+MEOH.US,D,20230710,000000,42.72,42.88,41.92,42.25,158606,0
+MEOH.US,D,20230711,000000,42.02,42.83,41.74,42.7,485227,0
+MEOH.US,D,20230712,000000,43.48,44.0751,43.14,43.68,334431,0
+MEOH.US,D,20230713,000000,43.6,44.02,43.15,43.55,181948,0
+MEOH.US,D,20230714,000000,43.42,43.42,41.9,42.49,145411,0
+MEOH.US,D,20230717,000000,42.49,42.615,41.98,42.02,209871,0
+MEOH.US,D,20230718,000000,42.1,43.23,42,42.92,134217,0
+MEOH.US,D,20230719,000000,43.07,43.325,42.58,42.79,100282,0
+MEOH.US,D,20230720,000000,43.06,43.14,42.39,42.77,134478,0
+MEOH.US,D,20230721,000000,42.97,43.32,42.39,43.29,174460,0
+MEOH.US,D,20230724,000000,43.32,43.85,42.97,43.1,176455,0
+MEOH.US,D,20230725,000000,43.01,45.6,42.955,45.29,434238,0
+MEOH.US,D,20230726,000000,44.91,45.33,43.66,44,391910,0
+MEOH.US,D,20230727,000000,44,44.52,42.07,42.11,464271,0
+MEOH.US,D,20230728,000000,42.42,44.06,42.35,43.97,436069,0
+MEOH.US,D,20230731,000000,44.26,45.4,43.945,45.04,265969,0
+MEOH.US,D,20230801,000000,44.44,44.95,44.09,44.48,279933,0
+MEOH.US,D,20230802,000000,44.48,44.48,43.09,43.11,219519,0
+MEOH.US,D,20230803,000000,42.96,44.24,42.785,43.43,374566,0
+MEOH.US,D,20230804,000000,43.45,45.07,43.45,44.74,345066,0
+MEOH.US,D,20230807,000000,44.85,45.76,44.52,45.25,126751,0
+MEOH.US,D,20230808,000000,44.36,44.83,43.04,44.8,405186,0
+MEOH.US,D,20230809,000000,45.09,46.45,44.82,45.43,326711,0
+MEOH.US,D,20230810,000000,45.84,45.85,44.88,45.07,155787,0
+MEOH.US,D,20230811,000000,44.82,45.35,44.565,44.59,133623,0
+MEOH.US,D,20230814,000000,44.29,44.56,43.25,44.19,251764,0
+MEOH.US,D,20230815,000000,43.58,43.58,41.95,41.95,246566,0
+MEOH.US,D,20230816,000000,41.66,42.28,41.16,41.19,151320,0
+MEOH.US,D,20230817,000000,41.71,42.14,41.19,41.38,182883,0
+MEOH.US,D,20230818,000000,41,42.07,40.85,41.73,205769,0
+MEOH.US,D,20230821,000000,41.99,42.14,41.51,42.09,160055,0
+MEOH.US,D,20230822,000000,42.22,42.44,41.46,41.86,210581,0
+MEOH.US,D,20230823,000000,41.6,41.66,41.09,41.17,206791,0
+MEOH.US,D,20230824,000000,41.1,41.17,40.37,40.6,149352,0
+MEOH.US,D,20230825,000000,40.93,41.52,40.71,41.3,167328,0
+MEOH.US,D,20230828,000000,41.65,42.295,41.65,42.11,139305,0
+MEOH.US,D,20230829,000000,42.13,43.24,41.82,43.16,160594,0
+MEOH.US,D,20230830,000000,43.32,43.6599,43.07,43.19,277635,0
+MEOH.US,D,20230831,000000,43.28,43.69,42.46,42.55,358226,0
+MEOH.US,D,20230901,000000,43.26,43.8,42.9,43.36,176551,0
+MEOH.US,D,20230905,000000,43.09,43.61,42.74,42.8,218961,0
+MEOH.US,D,20230906,000000,42.67,42.96,41.565,42.16,200525,0
+MEOH.US,D,20230907,000000,41.87,41.88,40.28,40.49,286218,0
+MEOH.US,D,20230908,000000,40.87,41.44,40.58,40.87,127130,0
+MEOH.US,D,20230911,000000,41.49,41.98,40.66,40.69,146589,0
+MEOH.US,D,20230912,000000,40.83,41.37,40.8,40.95,117200,0
+MEOH.US,D,20230913,000000,41.14,41.26,40.34,40.68,191373,0
+MEOH.US,D,20230914,000000,41.29,41.73,41.13,41.44,330285,0
+MEOH.US,D,20230915,000000,41.52,41.88,41.23,41.57,175069,0
+MEOH.US,D,20230918,000000,41.78,41.965,41.13,41.16,134516,0
+MEOH.US,D,20230919,000000,43.14,45.485,42.97,43.45,703657,0
+MEOH.US,D,20230920,000000,43.62,43.805,42.53,42.56,464811,0
+MEOH.US,D,20230921,000000,42.93,42.93,41.81,42.43,297104,0
+MEOH.US,D,20230922,000000,42.77,43.19,42.17,42.26,169597,0
+MEOH.US,D,20230925,000000,42.17,43.92,42.11,43.88,195694,0
+MEOH.US,D,20230926,000000,43.34,44.17,42.85,43.1,205559,0
+MEOH.US,D,20230927,000000,43.61,44.93,43.13,44.88,424321,0
+MEOH.US,D,20230928,000000,44.95,45.93,44.66,45.77,299098,0
+MEOH.US,D,20230929,000000,46.02,46.02,44.18,45.05,392148,0
+MEOH.US,D,20231002,000000,44.8,44.8,43.31,43.67,216431,0
+MEOH.US,D,20231003,000000,43.58,44.1,42.68,43.21,286652,0
+MEOH.US,D,20231004,000000,43.04,43.6,42.43,42.78,326746,0
+MEOH.US,D,20231005,000000,42.6,44.2,41.45,41.49,433048,0
+MEOH.US,D,20231006,000000,41.63,42.74,40.72,42.17,242522,0
+MEOH.US,D,20231009,000000,42.5,45.2,42.1925,45.03,454015,0
+MEOH.US,D,20231010,000000,44.47,45.82,44.13,44.9,409880,0
+MEOH.US,D,20231011,000000,44.61,44.92,44.17,44.5,192404,0
+MEOH.US,D,20231012,000000,44.7,44.7,43.65,43.88,253429,0
+MEOH.US,D,20231013,000000,42.55,42.59,40,42.14,1277261,0
+MEOH.US,D,20231016,000000,42.43,42.76,41.61,41.66,307205,0
+MEOH.US,D,20231017,000000,41.58,42.41,41.52,42.33,240052,0
+MEOH.US,D,20231018,000000,42.36,42.5,41.8,42.31,227884,0
+MEOH.US,D,20231019,000000,42.18,42.59,41.765,41.9,159980,0
+MEOH.US,D,20231020,000000,41.63,41.86,40.67,40.68,310100,0
+MEOH.US,D,20231023,000000,40.02,40.36,39.36,39.37,325753,0
+MEOH.US,D,20231024,000000,39.66,40.25,39.44,39.75,232502,0
+MEOH.US,D,20231025,000000,39.65,39.9,39.02,39.24,267423,0
+MEOH.US,D,20231026,000000,38.31,41.86,38.31,41.13,751524,0
+MEOH.US,D,20231027,000000,41.35,42.19,40.96,41.35,500596,0
+MEOH.US,D,20231030,000000,42.65,44.24,41.04,41.43,340415,0
+MEOH.US,D,20231031,000000,41.66,41.75,40.695,41.25,226281,0
+MEOH.US,D,20231101,000000,41.25,42.1,40.79,41.91,262244,0
+MEOH.US,D,20231102,000000,42.55,44,42.55,43.77,247333,0
+MEOH.US,D,20231103,000000,43.97,44.39,43.02,43.46,246467,0
+MEOH.US,D,20231106,000000,43.99,43.99,43.21,43.41,125621,0
+MEOH.US,D,20231107,000000,42.5,43.18,41.59,41.63,198727,0
+MEOH.US,D,20231108,000000,41.67,41.9,41.33,41.5,179789,0
+MEOH.US,D,20231109,000000,41.83,42.26,41.18,41.4,150217,0
+MEOH.US,D,20231110,000000,41.6,42.67,41.375,42.23,206166,0
+MEOH.US,D,20231113,000000,42.01,42.595,41.89,42.34,147714,0
+MEOH.US,D,20231114,000000,43,44.88,42.9,44.75,221436,0
+MEOH.US,D,20231115,000000,44.53,45.8,44.53,45.07,197052,0
+MEOH.US,D,20231116,000000,44.67,44.93,43.3,43.54,285820,0
+MEOH.US,D,20231117,000000,44.21,44.42,43.73,43.96,138018,0
+MEOH.US,D,20231120,000000,44.06,45.03,43.77,44.61,273836,0
+MEOH.US,D,20231121,000000,44.59,44.59,43.56,43.87,142841,0
+MEOH.US,D,20231122,000000,42.99,43.755,42.56,43.45,232067,0
+MEOH.US,D,20231124,000000,42.82,43.2,42.05,42.81,235175,0
+MEOH.US,D,20231127,000000,42.35,42.46,41.665,41.77,139341,0
+MEOH.US,D,20231128,000000,41.94,42.32,41.29,41.86,276961,0
+MEOH.US,D,20231129,000000,42.29,43,42.29,42.54,155499,0
+MEOH.US,D,20231130,000000,42.63,43.12,42.35,42.69,224255,0
+MEOH.US,D,20231201,000000,42.63,43.385,42.32,43.16,181804,0
+MEOH.US,D,20231204,000000,42.94,43.51,42.53,43.29,134279,0
+MEOH.US,D,20231205,000000,43,43,42.34,42.34,110756,0
+MEOH.US,D,20231206,000000,42.33,43.055,42.05,42.17,245892,0
+MEOH.US,D,20231207,000000,42.2,42.7,41.79,42.1,299999,0
+MEOH.US,D,20231208,000000,42.5,43.07,42.23,42.73,118700,0
+MEOH.US,D,20231211,000000,42.47,43.5,42.47,43.45,142925,0
+MEOH.US,D,20231212,000000,43.36,43.36,42.4,42.75,247423,0
+MEOH.US,D,20231213,000000,42.74,44.13,42.415,44.05,289799,0
+MEOH.US,D,20231214,000000,44.65,46.215,44.39,45.53,581832,0
+MEOH.US,D,20231215,000000,45.59,46.26,45.26,46.13,351863,0
+MEOH.US,D,20231218,000000,46.6,47.78,46,47,297610,0
+MEOH.US,D,20231219,000000,47.38,48.56,47.38,48.435,216615,0
+MEOH.US,D,20231220,000000,48.5,48.79,47.69,47.79,222629,0
+MEOH.US,D,20231221,000000,48,48.6115,47.8,48.08,269147,0
+MEOH.US,D,20231222,000000,48,48.89,48,48.82,238360,0
+MEOH.US,D,20231226,000000,49.37,49.48,48.8,48.8,173262,0
+MEOH.US,D,20231227,000000,48.75,48.82,48.165,48.53,329681,0
+MEOH.US,D,20231228,000000,48.5,48.69,47.81,48.01,186127,0
+MEOH.US,D,20231229,000000,47.82,48.17,47.24,47.36,151311,0
+MEOH.US,D,20240102,000000,47.05,47.7,46.79,47.23,241099,0
+MEOH.US,D,20240103,000000,46.91,46.91,46.12,46.24,195810,0
+MEOH.US,D,20240104,000000,46.27,46.61,45.33,45.63,140616,0
+MEOH.US,D,20240105,000000,45.74,46.78,45.24,46.58,290558,0
+MEOH.US,D,20240108,000000,46.72,46.72,45.18,45.85,258069,0
+MEOH.US,D,20240109,000000,45.8,45.98,44.97,45.36,191861,0
+MEOH.US,D,20240110,000000,45.32,45.32,44.45,44.94,159072,0
+MEOH.US,D,20240111,000000,45,45.38,44.41,45.16,163060,0
+MEOH.US,D,20240112,000000,45.89,46.09,44.93,45.48,203046,0
+MEOH.US,D,20240116,000000,45.42,45.9,44.23,44.44,189489,0
+MEOH.US,D,20240117,000000,43.72,43.92,43.4,43.44,215707,0
+MEOH.US,D,20240118,000000,43.78,43.78,42.79,43.51,357355,0
+MEOH.US,D,20240119,000000,43.45,44.15,43.34,43.98,147186,0
+MEOH.US,D,20240122,000000,43.79,44.655,43.64,44.36,204164,0
+MEOH.US,D,20240123,000000,44.42,45.78,44.42,45.61,201376,0
+MEOH.US,D,20240124,000000,45.97,46.08,45.18,45.24,116911,0
+MEOH.US,D,20240125,000000,45.8,46.04,45.1,45.95,225519,0
+MEOH.US,D,20240126,000000,45.86,46.37,45.48,45.58,97202,0
+MEOH.US,D,20240129,000000,45.45,45.58,44.8,45.45,146429,0
+MEOH.US,D,20240130,000000,45.04,45.82,45.04,45.48,103688,0
+MEOH.US,D,20240131,000000,45.42,45.42,44.14,44.32,330550,0
+MEOH.US,D,20240201,000000,46,47.41,45.41,45.98,864464,0
+MEOH.US,D,20240202,000000,45.86,46.735,44.91,46.14,298794,0
+MEOH.US,D,20240205,000000,45.5,45.5,44.155,44.5,368004,0
+MEOH.US,D,20240206,000000,44.65,45.29,44.51,44.57,265352,0
+MEOH.US,D,20240207,000000,44.54,45.12,44.31,44.94,159885,0
+MEOH.US,D,20240208,000000,45.41,46.99,45.21,45.97,282554,0
+MEOH.US,D,20240209,000000,45.97,46.22,45.545,46,360937,0
+MEOH.US,D,20240212,000000,46.09,46.96,46.07,46.59,596918,0
+MEOH.US,D,20240213,000000,46.43,46.43,44.24,44.65,434893,0
+MEOH.US,D,20240214,000000,45.3,45.62,45.03,45.13,245380,0
+MEOH.US,D,20240215,000000,45.31,46.77,45.15,46.77,495248,0
+MEOH.US,D,20240216,000000,46.93,47.38,46.5,47.05,181225,0
+MEOH.US,D,20240220,000000,44.65,44.67,41.95,41.97,1080149,0
+MEOH.US,D,20240221,000000,42,43.91,41.35,43.76,737040,0
+MEOH.US,D,20240222,000000,44,44.38,43.72,44.06,285601,0
+MEOH.US,D,20240223,000000,43.76,44.7,43.61,44.4,229142,0
+MEOH.US,D,20240226,000000,43.93,44.67,43.81,44.58,167538,0
+MEOH.US,D,20240227,000000,44.87,45.16,44.11,44.32,209085,0
+MEOH.US,D,20240228,000000,44.23,45.15,43.81,45.06,196213,0
+MEOH.US,D,20240229,000000,45.1,45.15,44.49,44.84,249998,0
+MEOH.US,D,20240301,000000,45.02,45.58,44.14,44.25,305558,0
+MEOH.US,D,20240304,000000,44.4,44.665,43.33,43.38,254946,0
+MEOH.US,D,20240305,000000,43,43.395,41.99,42.06,285737,0
+MEOH.US,D,20240306,000000,42.6,43,42.005,42.34,365066,0
+MEOH.US,D,20240307,000000,42.37,43.01,42.12,42.45,297758,0
+MEOH.US,D,20240308,000000,42.66,42.87,41.47,41.61,293973,0
+MEOH.US,D,20240311,000000,41.79,42.385,41.59,42.38,164041,0
+MEOH.US,D,20240312,000000,42.52,42.58,41.88,42.48,141105,0
+MEOH.US,D,20240313,000000,42.65,43.35,42.57,43.08,120534,0
+MEOH.US,D,20240314,000000,42.99,43.2,42.3,42.73,119735,0
+MEOH.US,D,20240315,000000,42.84,43.375,42.66,43.08,141423,0
+MEOH.US,D,20240318,000000,43.06,43.54,42.85,43.44,127318,0
+MEOH.US,D,20240319,000000,43.54,44.31,43.35,44.24,197594,0
+MEOH.US,D,20240320,000000,44.14,44.945,44.075,44.86,516730,0
+MEOH.US,D,20240321,000000,44.76,44.805,44.11,44.41,111541,0
+MEOH.US,D,20240322,000000,44.3,44.545,44.21,44.34,81644,0
+MEOH.US,D,20240325,000000,44.32,44.8,44.081,44.13,117364,0
+MEOH.US,D,20240326,000000,44.04,44.52,44.04,44.4,165787,0
+MEOH.US,D,20240327,000000,44.5,45.33,44.3,45.01,633715,0
+MEOH.US,D,20240328,000000,45,45,44.305,44.63,367770,0
+MEOH.US,D,20240401,000000,44.7,45.12,44.39,44.62,428023,0
+MEOH.US,D,20240402,000000,44.78,46.28,44.6,46,826360,0
+MEOH.US,D,20240403,000000,46.75,48.87,46.35,48.68,705806,0
+MEOH.US,D,20240404,000000,49.06,49.67,48.51,49.45,472371,0
+MEOH.US,D,20240405,000000,49.45,51.31,48.94,51.23,453633,0
+MEOH.US,D,20240408,000000,51.23,51.42,49.7,49.91,306208,0
+MEOH.US,D,20240409,000000,50.31,50.62,49.95,50.52,277326,0
+MEOH.US,D,20240410,000000,50.04,50.56,49.5,50.33,283106,0
+MEOH.US,D,20240411,000000,50.33,50.345,48.51,48.78,286872,0
+MEOH.US,D,20240412,000000,49,49.88,47.87,47.91,442807,0
+MEOH.US,D,20240415,000000,48.29,48.43,47.18,47.53,319105,0
+MEOH.US,D,20240416,000000,47.02,47.79,47,47.52,157131,0
+MEOH.US,D,20240417,000000,47.6,48.08,46.81,46.89,265434,0
+MEOH.US,D,20240418,000000,47.08,47.54,46.67,47.06,131913,0
+MEOH.US,D,20240419,000000,47.1,49.75,47.1,47.9,644166,0
+MEOH.US,D,20240422,000000,47.97,48.09,47.33,47.66,207590,0
+MEOH.US,D,20240423,000000,47.54,48.18,47.18,47.95,164207,0
+MEOH.US,D,20240424,000000,47.86,48.3,47.515,47.71,217326,0
+MEOH.US,D,20240425,000000,48.57,50.905,46.46,47.77,948746,0
+MEOH.US,D,20240426,000000,47.66,48.8,47.22,48.27,490873,0
+MEOH.US,D,20240429,000000,48.91,50.68,48.715,50.4,621282,0
+MEOH.US,D,20240430,000000,50.12,50.12,47.86,47.91,293728,0
+MEOH.US,D,20240501,000000,47.71,48.8,47.19,48.23,286936,0
+MEOH.US,D,20240502,000000,48.58,48.79,47.6,48.12,176369,0
+MEOH.US,D,20240503,000000,48.1,48.77,48,48.23,175175,0
+MEOH.US,D,20240506,000000,48.8,49.405,48.8,49.12,155508,0
+MEOH.US,D,20240507,000000,49.2,50.15,49.12,49.97,114773,0
+MEOH.US,D,20240508,000000,49,49.57,48.37,48.4,337266,0
+MEOH.US,D,20240509,000000,48.76,50.41,48.56,50.26,295530,0
+MEOH.US,D,20240510,000000,50.75,51.23,50.12,50.48,222715,0
+MEOH.US,D,20240513,000000,50.92,53.55,50.67,52.83,641542,0
+MEOH.US,D,20240514,000000,53,53.52,52.48,53.27,281268,0
+MEOH.US,D,20240515,000000,53.3,53.345,52.07,52.7,321839,0
+MEOH.US,D,20240516,000000,52.38,53.85,52.38,53.58,347641,0
+MEOH.US,D,20240517,000000,53.68,54.28,53.46,53.65,334899,0
+MEOH.US,D,20240520,000000,53.66,56.43,53.66,55.04,316316,0
+MEOH.US,D,20240521,000000,54.37,54.5,52.805,53.46,237489,0
+MEOH.US,D,20240522,000000,52.65,53.17,52.07,52.23,201517,0
+MEOH.US,D,20240523,000000,52.68,52.68,51.851,52.28,213827,0
+MEOH.US,D,20240524,000000,52.64,52.945,52.0501,52.86,184293,0
+MEOH.US,D,20240528,000000,52.86,53.73,52.86,53.12,271101,0
+MEOH.US,D,20240529,000000,52.76,52.76,52,52.35,125221,0
+MEOH.US,D,20240530,000000,52.14,53.58,52.14,53,177087,0
+MEOH.US,D,20240531,000000,53.27,53.795,52.59,53.68,208600,0
+MEOH.US,D,20240603,000000,53.68,53.7,51.45,51.61,236481,0
+MEOH.US,D,20240604,000000,51.09,51.105,50.15,50.52,213209,0
+MEOH.US,D,20240605,000000,50.3,50.56,49.77,50.5,239308,0
+MEOH.US,D,20240606,000000,50.64,51.52,50.48,50.88,194025,0
+MEOH.US,D,20240607,000000,50.35,51.22,50.06,50.89,159192,0
+MEOH.US,D,20240610,000000,51.24,51.41,50.54,51.11,175786,0
+MEOH.US,D,20240611,000000,50.63,50.92,50,50.87,285113,0
+MEOH.US,D,20240612,000000,51.83,52.29,50.72,50.93,196362,0
+MEOH.US,D,20240613,000000,50.59,50.67,49.39,49.59,167441,0
+MEOH.US,D,20240614,000000,49.05,49.19,47.655,48.13,199655,0
+MEOH.US,D,20240617,000000,47.91,48.46,47.85,48.33,125574,0
+MEOH.US,D,20240618,000000,48.33,48.57,48,48.31,111710,0
+MEOH.US,D,20240620,000000,48.01,48.77,47.98,48.56,195197,0
+MEOH.US,D,20240621,000000,48.8,49.015,48.35,48.64,228181,0
+MEOH.US,D,20240624,000000,48.37,49.29,48.37,48.97,147390,0
+MEOH.US,D,20240625,000000,48.78,48.78,47.84,48.07,152452,0
+MEOH.US,D,20240626,000000,48,48.41,47.46,48.36,162462,0
+MEOH.US,D,20240627,000000,48.5,48.5,47.86,48.22,111075,0
+MEOH.US,D,20240628,000000,48.53,48.8175,48.05,48.26,248546,0
+MEOH.US,D,20240701,000000,48.5,48.565,47.16,47.61,154718,0
+MEOH.US,D,20240702,000000,47.5,48.2,47.5,48.16,150781,0
+MEOH.US,D,20240703,000000,48.19,49.09,48.19,49.05,97427,0
+MEOH.US,D,20240705,000000,48.82,49.23,46.91,47.33,211902,0
+MEOH.US,D,20240708,000000,47.14,48.405,46.83,47.66,300145,0
+MEOH.US,D,20240709,000000,47.93,48.44,47.29,47.31,172601,0
+MEOH.US,D,20240710,000000,47.56,49.86,47.56,49.86,263326,0
+MEOH.US,D,20240711,000000,49.72,50.895,49.72,50.43,200828,0
+MEOH.US,D,20240712,000000,50.94,51.54,50.81,51.08,181807,0
+MEOH.US,D,20240715,000000,50.96,52.1,50.58,51.82,225796,0
+MEOH.US,D,20240716,000000,51.51,53.03,50.91,52.92,167680,0
+MEOH.US,D,20240717,000000,52.79,53.54,51.68,52.1,237747,0
+MEOH.US,D,20240718,000000,52,52.49,50.47,50.65,230548,0
+MEOH.US,D,20240719,000000,50.32,50.43,49.54,49.58,144171,0
+MEOH.US,D,20240722,000000,49.21,49.69,49.027,49.6,165706,0
+MEOH.US,D,20240723,000000,49.48,49.48,48.56,48.93,148263,0
+MEOH.US,D,20240724,000000,48.72,49.09,48.13,48.21,200027,0
+MEOH.US,D,20240725,000000,47.68,48.7,47.2101,47.94,142255,0
+MEOH.US,D,20240726,000000,48.27,48.405,47.335,47.57,167378,0
+MEOH.US,D,20240729,000000,47.51,48.12,47.05,47.56,188703,0
+MEOH.US,D,20240730,000000,47.29,47.74,46.67,46.68,247858,0
+MEOH.US,D,20240731,000000,46.78,49.8,46.5261,48.59,711936,0
+MEOH.US,D,20240801,000000,48.69,49.175,45.39,45.79,295947,0
+MEOH.US,D,20240802,000000,44.5,45.12,41.85,43.03,650947,0
+MEOH.US,D,20240805,000000,41.45,41.65,39.8725,41.51,754525,0
+MEOH.US,D,20240806,000000,41.81,42.68,41.51,42.2,368594,0
+MEOH.US,D,20240807,000000,43.27,44.17,40.59,40.68,706087,0
+MEOH.US,D,20240808,000000,40.89,42.68,40.89,42.22,459249,0
+MEOH.US,D,20240809,000000,42.22,42.67,42.06,42.22,367231,0
+MEOH.US,D,20240812,000000,42.22,43.15,42.22,42.98,384210,0
+MEOH.US,D,20240813,000000,42.84,44.84,42.84,44.52,607713,0
+MEOH.US,D,20240814,000000,44.3,44.61,43.78,44.36,245509,0
+MEOH.US,D,20240815,000000,45.29,45.87,45.22,45.47,167869,0
+MEOH.US,D,20240816,000000,45.04,45.39,44.44,45.07,240507,0
+MEOH.US,D,20240819,000000,45.25,45.46,44.58,44.67,173075,0
+MEOH.US,D,20240820,000000,44.48,45.03,43.9462,44.46,384070,0
+MEOH.US,D,20240821,000000,44.96,44.96,44.38,44.77,190970,0
+MEOH.US,D,20240822,000000,44.81,44.965,44.3,44.6,142211,0
+MEOH.US,D,20240823,000000,44.93,46.69,44.93,46.05,324012,0
+MEOH.US,D,20240826,000000,46.27,47.56,46.27,46.41,262335,0
+MEOH.US,D,20240827,000000,46.4,46.48,45.6,46.27,121144,0
+MEOH.US,D,20240828,000000,45.37,45.89,45.11,45.19,147306,0
+MEOH.US,D,20240829,000000,45.64,47,45.465,46.24,361822,0
+MEOH.US,D,20240830,000000,46.05,46.82,46.05,46.69,210804,0
+MEOH.US,D,20240903,000000,46.01,46.08,44.46,44.52,369226,0
+MEOH.US,D,20240904,000000,44.55,45.15,44.32,44.6,268495,0
+MEOH.US,D,20240905,000000,44.93,45.45,44.66,44.97,254833,0
+MEOH.US,D,20240906,000000,44.83,44.94,41.92,42.45,562932,0
+MEOH.US,D,20240909,000000,37.9,40.76,37.2975,39.1,1508176,0
+MEOH.US,D,20240910,000000,38.73,38.85,36.78,36.82,893551,0
+MEOH.US,D,20240911,000000,37.17,37.2,36.13,36.58,519294,0
+MEOH.US,D,20240912,000000,36.7,37.65,36.56,37.39,337012,0
+MEOH.US,D,20240913,000000,37.8,38.73,37.48,37.74,647670,0
+MEOH.US,D,20240916,000000,37.85,38.825,37.85,38.62,505636,0
+MEOH.US,D,20240917,000000,38.81,39.78,38.62,39.32,353045,0
+MEOH.US,D,20240918,000000,39.52,40.43,38.76,39.53,448708,0
+MEOH.US,D,20240919,000000,40.24,40.85,40.04,40.48,325999,0
+MEOH.US,D,20240920,000000,40.26,40.44,39.25,39.55,323438,0
+MEOH.US,D,20240923,000000,39.61,40.19,39.33,39.47,287675,0
+MEOH.US,D,20240924,000000,40.07,40.905,39.96,40.77,221112,0
+MEOH.US,D,20240925,000000,40.62,41.2,39.78,40.36,207711,0
+MEOH.US,D,20240926,000000,40.6,41.62,40.46,41.37,308467,0
+MEOH.US,D,20240927,000000,41.92,42.65,41.6,41.63,195943,0
+MEOH.US,D,20240930,000000,41.64,41.64,40.51,41.34,257532,0
+MEOH.US,D,20241001,000000,41.12,42.2,40.72,42.04,552556,0
+MEOH.US,D,20241002,000000,42.5,42.95,42.0513,42.82,425946,0
+MEOH.US,D,20241003,000000,42.82,44.32,42.4,44.24,651524,0
+MEOH.US,D,20241004,000000,45,45,44.22,44.57,350574,0
+MEOH.US,D,20241007,000000,44.6,45.44,44.34,44.9,359395,0
+MEOH.US,D,20241008,000000,44,44.7,42.33,42.78,322264,0
+MEOH.US,D,20241009,000000,42.59,43.34,42.47,43.16,151188,0
+MEOH.US,D,20241010,000000,43.16,43.28,42.81,42.92,283451,0
+MEOH.US,D,20241011,000000,42.74,42.93,42.08,42.13,313177,0
+MEOH.US,D,20241014,000000,41.62,42.14,41.25,41.82,194005,0
+MEOH.US,D,20241015,000000,41.15,41.49,40.6,40.89,303530,0
+MEOH.US,D,20241016,000000,41.42,42.46,41,41.3,271156,0
+MEOH.US,D,20241017,000000,41.22,41.4,40.7,41.07,189913,0
+MEOH.US,D,20241018,000000,41.51,41.54,40.47,40.53,219170,0
+MEOH.US,D,20241021,000000,40.77,40.85,39.96,40.49,385707,0
+MEOH.US,D,20241022,000000,40.5,40.88,40.26,40.54,285916,0
+MEOH.US,D,20241023,000000,40.59,40.7375,39.58,39.96,256223,0
+MEOH.US,D,20241024,000000,40.29,40.46,39.38,40.38,235768,0
+MEOH.US,D,20241025,000000,40.71,40.79,40.19,40.56,249088,0
+MEOH.US,D,20241028,000000,40.16,40.48,39.81,40.02,149911,0
+MEOH.US,D,20241029,000000,39.915,40.02,39.15,39.37,293685,0
+MEOH.US,D,20241030,000000,39.58,40.39,39.25,39.66,106386,0
+MEOH.US,D,20241031,000000,39.52,39.63,38.75,39.17,223763,0
+MEOH.US,D,20241101,000000,39.26,39.82,38.87,39.09,194202,0
+MEOH.US,D,20241104,000000,39.59,40.226,39.19,39.19,222905,0
+MEOH.US,D,20241105,000000,38.99,39.925,38.89,39.38,215178,0
+MEOH.US,D,20241106,000000,40.16,40.235,38.78,38.97,430387,0
+MEOH.US,D,20241107,000000,42.5,42.87,40.36,41.84,899322,0
+MEOH.US,D,20241108,000000,41.44,42.35,40.83,42.19,706401,0
+MEOH.US,D,20241111,000000,42.31,43,42.07,42.4,518348,0
+MEOH.US,D,20241112,000000,42,42.78,41.25,42.33,299633,0
+MEOH.US,D,20241113,000000,42.23,42.655,42.03,42.29,108420,0
+MEOH.US,D,20241114,000000,42.52,43.01,42.24,42.85,280071,0
+MEOH.US,D,20241115,000000,42.99,43.03,42.23,42.64,312591,0
+MEOH.US,D,20241118,000000,42.71,44.09,42.71,44.07,339753,0
+MEOH.US,D,20241119,000000,44.07,44.92,43.705,44.47,440509,0
+MEOH.US,D,20241120,000000,44.81,44.91,43.95,44.42,206354,0
+MEOH.US,D,20241121,000000,44.55,45.58,44.33,45.45,259112,0
+MEOH.US,D,20241122,000000,45.27,46.16,45.27,46.02,272283,0
+MEOH.US,D,20241125,000000,46.21,47.34,46.045,46.91,405937,0
+MEOH.US,D,20241126,000000,46.67,46.67,45.58,46.29,177273,0
+MEOH.US,D,20241127,000000,46.41,47,46.31,46.52,147605,0
+MEOH.US,D,20241129,000000,46.76,46.91,46.52,46.88,125873,0
+MEOH.US,D,20241202,000000,46.8,48.22,46.39,48.17,323215,0
+MEOH.US,D,20241203,000000,48.12,48.495,47.2,47.32,343550,0
+MEOH.US,D,20241204,000000,47.22,47.535,45.62,46.91,336422,0
+MEOH.US,D,20241205,000000,46.78,47.6628,46.78,47.09,332935,0
+MEOH.US,D,20241206,000000,47.38,47.56,46.77,47.47,219101,0
+MEOH.US,D,20241209,000000,48.27,49.84,47.51,47.63,386819,0
+MEOH.US,D,20241210,000000,47.46,48.345,47.435,47.46,418388,0
+MEOH.US,D,20241211,000000,47.51,47.94,46.5,47.09,288399,0
+MEOH.US,D,20241212,000000,46.83,47.02,45.89,45.89,207359,0
+MEOH.US,D,20241213,000000,45.87,45.94,45.32,45.72,398561,0
+MEOH.US,D,20241216,000000,45.5,46.34,45.275,46.04,534963,0
+MEOH.US,D,20241217,000000,45.61,47.15,45.255,47.12,544370,0
+MEOH.US,D,20241218,000000,47.27,48.26,45.51,45.75,801503,0
+MEOH.US,D,20241219,000000,46.27,47.2,45.51,45.92,222026,0
+MEOH.US,D,20241220,000000,46.15,46.96,45.85,46.38,248267,0
+MEOH.US,D,20241223,000000,46.12,47.57,46.12,47.31,281628,0
+MEOH.US,D,20241224,000000,47.47,48.89,47.01,48.43,272756,0
+MEOH.US,D,20241226,000000,48.15,48.58,48.095,48.45,152341,0
+MEOH.US,D,20241227,000000,48.37,49.58,47.98,49,303593,0
+MEOH.US,D,20241230,000000,48.77,50.14,48.68,49.39,424532,0
+MEOH.US,D,20241231,000000,49.79,50.07,49.17,49.94,354794,0
+MEOH.US,D,20250102,000000,50.39,51.14,49.41,49.55,422915,0
+MEOH.US,D,20250103,000000,49.85,50.12,49.305,49.41,237680,0
+MEOH.US,D,20250106,000000,49.96,51.43,49.96,50.85,571571,0
+MEOH.US,D,20250107,000000,50.85,51.32,50.43,50.46,382689,0
+MEOH.US,D,20250108,000000,50.12,50.12,48.14,48.45,319421,0
+MEOH.US,D,20250110,000000,48.44,48.45,47.12,47.71,379282,0
+MEOH.US,D,20250113,000000,47.39,48.435,47.39,48.05,278399,0
+MEOH.US,D,20250114,000000,48.35,49.66,48.22,49.47,255700,0
+MEOH.US,D,20250115,000000,50.07,50.72,50.07,50.19,194419,0
+MEOH.US,D,20250116,000000,50,50.45,49.0771,49.85,189323,0
+MEOH.US,D,20250117,000000,50.35,50.35,49.13,49.32,479259,0
+MEOH.US,D,20250121,000000,49.61,51.17,48.76,50.84,689372,0
+MEOH.US,D,20250122,000000,50.84,50.9873,49.74,49.77,341133,0
+MEOH.US,D,20250123,000000,49.72,51.07,49.68,50.89,416162,0
+MEOH.US,D,20250124,000000,50.92,51.195,50.32,50.78,231543,0
+MEOH.US,D,20250127,000000,50.32,50.6,49.6,50.36,354422,0
+MEOH.US,D,20250128,000000,50.59,50.59,48.95,49.04,311922,0
+MEOH.US,D,20250129,000000,48.97,50.13,48.23,49.85,526130,0
+MEOH.US,D,20250130,000000,50.29,53.143,49.8248,51.76,945968,0
+MEOH.US,D,20250131,000000,51.34,53.23,51.26,52.2,541538,0
+MEOH.US,D,20250203,000000,50.9,52.62,50.48,52.08,701191,0
+MEOH.US,D,20250204,000000,52.41,54.49,52.3109,53.61,409126,0
+MEOH.US,D,20250205,000000,53.45,53.82,52.02,52.22,396395,0
+MEOH.US,D,20250206,000000,52.68,52.81,50.78,50.96,411589,0
+MEOH.US,D,20250207,000000,51.41,51.54,50.505,50.66,430496,0
+MEOH.US,D,20250210,000000,50.88,50.88,49.4,49.83,492678,0
+MEOH.US,D,20250211,000000,49.6,49.79,48.18,48.28,529867,0
+MEOH.US,D,20250212,000000,47.87,48.13,46.72,46.8,456228,0
+MEOH.US,D,20250213,000000,46.97,47.4,46.37,46.54,366143,0
+MEOH.US,D,20250214,000000,46.82,47.1,46.04,46.06,232878,0
+MEOH.US,D,20250218,000000,46.06,47.03,45.7,46.5,437337,0
+MEOH.US,D,20250219,000000,46.29,46.49,45.44,45.65,363910,0
+MEOH.US,D,20250220,000000,45.6,46.325,45,45.69,314949,0
+MEOH.US,D,20250221,000000,45.97,45.97,44.21,44.25,268119,0
+MEOH.US,D,20250224,000000,44.56,45.005,43.745,44.17,243362,0
+MEOH.US,D,20250225,000000,44.41,44.54,43.739,44.17,193953,0
+MEOH.US,D,20250226,000000,44.5,44.84,43.57,43.88,243187,0
+MEOH.US,D,20250227,000000,44.03,44.36,43.68,43.83,382548,0
+MEOH.US,D,20250228,000000,43.85,44.35,42.68,44.04,579325,0
+MEOH.US,D,20250303,000000,44.28,44.825,41.16,41.47,732076,0
+MEOH.US,D,20250304,000000,41,41,39.2,40.09,835672,0
+MEOH.US,D,20250305,000000,40.25,41.41,40.25,41.37,537668,0
+MEOH.US,D,20250306,000000,41,41.81,40.77,41.72,473885,0
+MEOH.US,D,20250307,000000,42.08,43.37,41.61,42.25,368677,0
+MEOH.US,D,20250310,000000,40.48,40.815,35.67,36.8,1693918,0
+MEOH.US,D,20250311,000000,36.9,37.71,36.26,36.52,885787,0
+MEOH.US,D,20250312,000000,36.95,37.1,36.2,36.68,722448,0
+MEOH.US,D,20250313,000000,36.7,37.305,36.315,36.78,266400,0
+MEOH.US,D,20250314,000000,37.11,38.15,37.11,37.72,329019,0
+MEOH.US,D,20250317,000000,37.86,38.285,37.52,37.82,416887,0
+MEOH.US,D,20250318,000000,38.3,38.59,37.5,37.74,264017,0
+MEOH.US,D,20250319,000000,37.74,37.97,37.5,37.55,228224,0
+MEOH.US,D,20250320,000000,37.47,38.61,37.11,38.32,379488,0
+MEOH.US,D,20250321,000000,38,38.06,37.19,37.44,194160,0
+MEOH.US,D,20250324,000000,37.86,38.32,37.345,37.48,420590,0
+MEOH.US,D,20250325,000000,37.86,37.94,36.71,36.87,512657,0
+MEOH.US,D,20250326,000000,36.77,37.19,35.8,35.96,426089,0
+MEOH.US,D,20250327,000000,35.73,36.0836,35.11,35.99,289183,0
+MEOH.US,D,20250328,000000,35.94,36.1,35.08,35.32,325808,0
+MEOH.US,D,20250331,000000,34.98,35.31,34.3401,35.09,255071,0
+MEOH.US,D,20250401,000000,35,35.28,33.97,34.34,390078,0
+MEOH.US,D,20250402,000000,33.97,34.78,33.96,34.05,351068,0
+MEOH.US,D,20250403,000000,33.01,33.705,30.98,31.08,604612,0
+MEOH.US,D,20250404,000000,29.77,29.77,27.35,28.72,1902380,0
+MEOH.US,D,20250407,000000,27.5,28.56,26.17,27.39,722022,0
+MEOH.US,D,20250408,000000,28.5,29.31,25.57,25.87,1066870,0
+MEOH.US,D,20250409,000000,25.85,30.78,25.46,30.29,1206287,0
+MEOH.US,D,20250410,000000,29.61,29.61,25.955,26.28,947238,0
+MEOH.US,D,20250411,000000,26.78,27.47,26.24,26.64,844540,0
+MEOH.US,D,20250414,000000,27.49,28.01,26.875,27.21,847200,0
+MEOH.US,D,20250415,000000,27.04,27.4,26.76,27.02,783626,0
+MEOH.US,D,20250416,000000,27.52,27.52,26.47,26.84,987190,0
+MEOH.US,D,20250417,000000,27.11,27.55,26.9,27.02,923996,0
+MEOH.US,D,20250421,000000,26.77,27.55,26.47,27.5,542862,0
+MEOH.US,D,20250422,000000,27.99,29.06,27.95,28.76,529450,0
+MEOH.US,D,20250423,000000,29.64,30.95,29.58,30.51,704048,0
+MEOH.US,D,20250424,000000,31.03,31.32,30.65,30.93,508713,0
+MEOH.US,D,20250425,000000,30.59,31.13,30.46,31.07,311558,0
+MEOH.US,D,20250428,000000,31.25,32.14,31.11,31.45,629756,0
+MEOH.US,D,20250429,000000,31.26,32.18,31.09,31.78,719761,0
+MEOH.US,D,20250430,000000,31,31.49,29.93,31.29,528176,0
+MEOH.US,D,20250501,000000,31,32.76,30.33,32.37,1421643,0
+MEOH.US,D,20250502,000000,32,33.45,32,32.98,988999,0
+MEOH.US,D,20250505,000000,32.95,33.21,31.82,31.84,695432,0
+MEOH.US,D,20250506,000000,31.65,32.56,31.65,32.34,628468,0
+MEOH.US,D,20250507,000000,32.61,32.81,31.89,32.37,609590,0
+MEOH.US,D,20250508,000000,32.82,33.25,32.32,32.32,535487,0
+MEOH.US,D,20250509,000000,32.49,32.71,31.83,32.44,504057,0
+MEOH.US,D,20250512,000000,34.2,35.54,33.75,34.48,700461,0
+MEOH.US,D,20250513,000000,34.72,35.52,34.425,34.96,693316,0
+MEOH.US,D,20250514,000000,34.85,35.12,33.92,34.09,291635,0
+MEOH.US,D,20250515,000000,33.67,33.67,32.88,33.49,421896,0
+MEOH.US,D,20250516,000000,33.61,33.66,33.125,33.57,278620,0
+MEOH.US,D,20250519,000000,34.82,34.82,33.34,33.63,392335,0
+MEOH.US,D,20250520,000000,33.6,33.92,33.075,33.72,483236,0
+MEOH.US,D,20250521,000000,33.39,33.524,32.3175,32.43,394271,0
+MEOH.US,D,20250522,000000,32.43,33.27,31.89,32.86,614005,0
+MEOH.US,D,20250523,000000,32,32.97,32,32.87,452746,0
+MEOH.US,D,20250527,000000,33.48,34.11,33.1,33.84,408913,0
+MEOH.US,D,20250528,000000,33.78,33.86,33.13,33.14,269410,0
+MEOH.US,D,20250529,000000,33.68,33.68,32.905,33.2,285557,0
+MEOH.US,D,20250530,000000,32.87,32.93,32.2425,32.64,364139,0
+MEOH.US,D,20250602,000000,32.73,33.1,31.8,32.14,384664,0
+MEOH.US,D,20250603,000000,32,33.37,31.57,32.87,398550,0
+MEOH.US,D,20250604,000000,33.17,33.48,32.93,33.19,279015,0
+MEOH.US,D,20250605,000000,33.4,33.595,32.76,32.81,242960,0
+MEOH.US,D,20250606,000000,33.15,33.72,32.92,33.14,281497,0
+MEOH.US,D,20250609,000000,33.31,33.835,33.21,33.31,458323,0
+MEOH.US,D,20250610,000000,33.25,33.78,33.13,33.32,390927,0
+MEOH.US,D,20250611,000000,33.77,35.1,33.47,35.05,1037601,0
+MEOH.US,D,20250612,000000,34.43,35.34,33.86,34.43,514683,0
+MEOH.US,D,20250613,000000,36,37.03,35.9,36,1468204,0
+MEOH.US,D,20250616,000000,36.01,36.59,35.095,35.68,1020673,0
+MEOH.US,D,20250617,000000,35.47,36.73,35.445,36.22,885696,0
+MEOH.US,D,20250618,000000,36.11,37.58,36.03,37.26,710502,0
+MEOH.US,D,20250620,000000,37.6,37.61,36.63,37.31,868177,0
+MEOH.US,D,20250623,000000,37.31,37.75,34.7,34.9,1408335,0
+MEOH.US,D,20250624,000000,35.19,35.2,33.59,33.86,1504382,0
+MEOH.US,D,20250625,000000,33.87,34.03,33.37,33.77,737851,0
+MEOH.US,D,20250626,000000,34.35,35.465,34.35,34.82,700243,0
+MEOH.US,D,20250627,000000,34.95,35.27,34,34.14,719900,0
+MEOH.US,D,20250630,000000,34.1,34.29,33,33.1,926197,0
+MEOH.US,D,20250701,000000,33.21,34.325,32.66,33.79,1304101,0
+MEOH.US,D,20250702,000000,34.23,34.56,33.53,34.22,863903,0
+MEOH.US,D,20250703,000000,34.14,34.435,34.01,34.37,273689,0
+MEOH.US,D,20250707,000000,34.04,34.385,33.71,33.9,499022,0
+MEOH.US,D,20250708,000000,34.15,35.45,34.08,34.66,569979,0
+MEOH.US,D,20250709,000000,34.7,34.9,33.96,34.29,365679,0
+MEOH.US,D,20250710,000000,34.27,34.46,33.78,33.98,554188,0
+MEOH.US,D,20250711,000000,33.58,33.785,33.11,33.58,614334,0
+MEOH.US,D,20250714,000000,33.47,33.655,33.09,33.14,587200,0
+MEOH.US,D,20250715,000000,33.45,34.035,33.38,33.63,563765,0
+MEOH.US,D,20250716,000000,33.56,33.57,32.88,33.19,412144,0
+MEOH.US,D,20250717,000000,33.25,34.31,33.13,34.08,554492,0
+MEOH.US,D,20250718,000000,34.17,34.375,33.575,33.73,327105,0
+MEOH.US,D,20250721,000000,33.805,34.21,33.51,33.6,248275,0
+MEOH.US,D,20250722,000000,33.67,34.53,33.624,34.34,300473,0
+MEOH.US,D,20250723,000000,34.79,35.33,34.54,34.62,565050,0
+MEOH.US,D,20250724,000000,34.38,34.47,33.055,33.51,855998,0
+MEOH.US,D,20250725,000000,33.4,34.35,33.4,34.27,763820,0
+MEOH.US,D,20250728,000000,34.29,34.37,33.525,33.95,419393,0
+MEOH.US,D,20250729,000000,34.02,34.21,33.56,33.87,509076,0
+MEOH.US,D,20250730,000000,33.64,33.79,32.645,32.84,703766,0
+MEOH.US,D,20250731,000000,33.7,34.88,32.95,33.44,863914,0
+MEOH.US,D,20250801,000000,33.7,33.955,32.37,33.15,875630,0
+MEOH.US,D,20250804,000000,33.12,33.42,32.905,33.11,380443,0
+MEOH.US,D,20250805,000000,33.84,33.84,33.32,33.63,520656,0
+MEOH.US,D,20250806,000000,33.99,34.25,33.4,33.48,491970,0
+MEOH.US,D,20250807,000000,33.63,33.745,32.46,32.53,493306,0
+MEOH.US,D,20250808,000000,32.8,33.26,32.38,33.11,427207,0
+MEOH.US,D,20250811,000000,33.28,33.435,32.37,32.46,303486,0
+MEOH.US,D,20250812,000000,32.37,33.02,32.37,32.67,294944,0
+MEOH.US,D,20250813,000000,32.77,34.055,32.73,34,542907,0
+MEOH.US,D,20250814,000000,33.57,34.09,33.24,34.05,569662,0
+MEOH.US,D,20250815,000000,34.04,34.46,33.93,34.35,576129,0
+MEOH.US,D,20250818,000000,34.36,34.64,33.785,33.97,284893,0
+MEOH.US,D,20250819,000000,34.01,34.275,33.64,33.79,304902,0
+MEOH.US,D,20250820,000000,33.82,34.015,33.36,33.72,363156,0
+MEOH.US,D,20250821,000000,33.58,33.99,33.26,33.85,165928,0
+MEOH.US,D,20250822,000000,33.96,36.04,33.77,36.04,375030,0
+MEOH.US,D,20250825,000000,35.83,35.83,35.15,35.4,278265,0
+MEOH.US,D,20250826,000000,35.4,35.82,35.23,35.75,305815,0
+MEOH.US,D,20250827,000000,35.36,35.99,35.34,35.49,289514,0
+MEOH.US,D,20250828,000000,35.49,35.79,34.92,35.72,256046,0
+MEOH.US,D,20250829,000000,35.84,35.84,35.37,35.51,222511,0
+MEOH.US,D,20250902,000000,35.06,35.41,34.8,35.35,267673,0
+MEOH.US,D,20250903,000000,35.23,35.62,34.695,35.32,351390,0
+MEOH.US,D,20250904,000000,35.39,37.12,35.08,37.09,561463,0
+MEOH.US,D,20250905,000000,37.17,38.67,37,38.61,1098057,0
+MEOH.US,D,20250908,000000,38.77,39.2,38.25,39,817394,0
+MEOH.US,D,20250909,000000,39,39.235,38.48,38.72,659751,0
+MEOH.US,D,20250910,000000,38.73,39.17,38.32,38.48,355357,0
+MEOH.US,D,20250911,000000,38.48,40.19,38.46,39.78,386122,0
+MEOH.US,D,20250912,000000,39.82,39.82,39.12,39.25,267187,0
+MEOH.US,D,20250915,000000,39.38,40.34,39.01,39.81,351741,0
+MEOH.US,D,20250916,000000,39.52,39.86,39.34,39.36,274553,0
+MEOH.US,D,20250917,000000,39.62,40.36,39.09,39.18,384077,0
+MEOH.US,D,20250918,000000,39.58,39.685,38.97,39.54,324641,0
+MEOH.US,D,20250919,000000,39.36,39.405,38.72,38.77,368543,0
+MEOH.US,D,20250922,000000,38.86,41.45,38.6,39.47,970352,0
+MEOH.US,D,20250923,000000,39.72,39.93,38.68,39.09,723130,0
+MEOH.US,D,20250924,000000,39.61,39.83,39,39.13,371960,0
+MEOH.US,D,20250925,000000,39.41,39.485,37.9,38.27,338343,0
+MEOH.US,D,20250926,000000,38.48,39.97,38.465,39.76,417681,0
+MEOH.US,D,20250929,000000,40.22,40.41,39.59,39.93,387675,0
+MEOH.US,D,20250930,000000,39.75,39.995,39.06,39.76,426078,0
+MEOH.US,D,20251001,000000,39.46,39.94,39.18,39.56,428103,0
+MEOH.US,D,20251002,000000,39.56,39.92,38.66,39.08,572278,0
+MEOH.US,D,20251003,000000,39.31,39.43,38.35,38.54,509818,0
+MEOH.US,D,20251006,000000,38.57,39.84,38.49,39.64,699944,0
+MEOH.US,D,20251007,000000,39.99,41.35,39.14,39.19,672090,0
+MEOH.US,D,20251008,000000,39.28,39.51,38.6,39.25,500770,0
+MEOH.US,D,20251009,000000,39.42,39.42,37.65,37.81,356646,0
+MEOH.US,D,20251010,000000,37.55,37.9,35.96,35.99,638441,0
+MEOH.US,D,20251013,000000,36.76,37.505,36.39,37.21,432845,0
+MEOH.US,D,20251014,000000,36.35,36.79,35.76,35.87,443231,0
+MEOH.US,D,20251015,000000,36.62,36.62,35.24,35.57,330680,0
+MEOH.US,D,20251016,000000,35.76,36.205,35.02,35.16,474479,0
+MEOH.US,D,20251017,000000,34.88,35,33.71,33.99,599531,0
+MEOH.US,D,20251020,000000,34.64,35,33.78,33.9,374163,0
+MEOH.US,D,20251021,000000,33.88,34.25,33.57,33.91,507352,0
+MEOH.US,D,20251022,000000,34.17,35.16,34.05,34.82,518014,0
+MEOH.US,D,20251023,000000,35.28,36.45,35.125,35.93,427500,0
+MEOH.US,D,20251024,000000,36.28,36.28,35.66,35.7,278974,0
+MEOH.US,D,20251027,000000,35.9,36,35.1,35.18,354468,0
+MEOH.US,D,20251028,000000,34.83,35.1,33.95,34.52,509079,0
+MEOH.US,D,20251029,000000,34.52,34.805,33.88,33.99,524291,0
+MEOH.US,D,20251030,000000,32,36.23,32,33.88,1147722,0
+MEOH.US,D,20251031,000000,34.93,39.81,34.6,39.32,2001531,0
+MEOH.US,D,20251103,000000,38.82,39,36.71,37.21,963759,0
+MEOH.US,D,20251104,000000,36.37,36.715,35.91,35.93,715161,0
+MEOH.US,D,20251105,000000,35.67,36.76,35.67,36.45,352894,0
+MEOH.US,D,20251106,000000,36.77,36.96,35.98,36,381559,0
+MEOH.US,D,20251107,000000,36.05,37.5,35.86,37.42,495501,0
+MEOH.US,D,20251110,000000,37.9,37.9,36.59,37.12,358537,0
+MEOH.US,D,20251111,000000,37.25,37.87,37.24,37.82,242037,0
+MEOH.US,D,20251112,000000,38.25,38.83,38.2,38.61,530281,0
+MEOH.US,D,20251113,000000,38.42,38.8631,37.55,37.62,432661,0
+MEOH.US,D,20251114,000000,37.31,37.315,36.7,36.79,463046,0
+MEOH.US,D,20251117,000000,36.75,36.92,35.6,35.71,410693,0
+MEOH.US,D,20251118,000000,35.3,35.85,35.09,35.36,443934,0
+MEOH.US,D,20251119,000000,35.19,35.355,34.5,34.85,273898,0
+MEOH.US,D,20251120,000000,35.04,35.78,34.01,34.03,255629,0
+MEOH.US,D,20251121,000000,34.12,35.41,34.0357,35.09,475693,0
+MEOH.US,D,20251124,000000,34.96,35.05,34.1,34.54,416357,0
+MEOH.US,D,20251125,000000,34.53,35.09,34.32,35.02,373735,0
+MEOH.US,D,20251126,000000,35.02,35.47,34.67,34.7,288836,0
+MEOH.US,D,20251128,000000,34.83,35.67,34.83,35.61,218067,0
+MEOH.US,D,20251201,000000,35.4,37.1,35.2701,36.28,562670,0
+MEOH.US,D,20251202,000000,36.39,37.48,35.87,37.26,589738,0
+MEOH.US,D,20251203,000000,37.15,37.65,37.05,37.35,419479,0
+MEOH.US,D,20251204,000000,37.25,38.32,37.105,37.38,500500,0
+MEOH.US,D,20251205,000000,37.43,38.2,37.13,38.1,451483,0
+MEOH.US,D,20251208,000000,38.09,38.3,37.37,37.99,600780,0
+MEOH.US,D,20251209,000000,37.7,39.39,37.7,39.12,429997,0
+MEOH.US,D,20251210,000000,39.04,39.44,38.64,39.24,355918,0
+MEOH.US,D,20251211,000000,38.93,39.61,38.28,38.8,437206,0
+MEOH.US,D,20251212,000000,38.8,39.41,38.72,39.39,233392,0
+MEOH.US,D,20251215,000000,39.61,39.75,38.48,38.99,675738,0
+MEOH.US,D,20251216,000000,38.66,39.08,38.27,38.97,625000,0
+MEOH.US,D,20251217,000000,38.75,39.235,38.17,38.85,556671,0
+MEOH.US,D,20251218,000000,38.91,39.3515,38.73,38.97,428621,0
+MEOH.US,D,20251219,000000,38.85,39.19,38.835,39.15,330902,0
+MEOH.US,D,20251222,000000,39.25,40.98,39.14,40.68,661309,0
+MEOH.US,D,20251223,000000,40.68,41.05,40,40.05,276700,0
+MEOH.US,D,20251224,000000,40.21,40.31,39.81,40.14,80284,0
+MEOH.US,D,20251226,000000,40.2,40.48,39.81,40.19,109590,0
+MEOH.US,D,20251229,000000,40.08,40.42,39.53,39.91,281808,0
+MEOH.US,D,20251230,000000,39.91,40.55,39.89,40.28,459077,0
+MEOH.US,D,20251231,000000,40.28,40.49,39.62,39.72,406472,0
+MEOH.US,D,20260102,000000,40.07,41.11,39.68,40.74,602607,0
+MEOH.US,D,20260105,000000,41.205,43.96,41.1,42.93,818660,0
+MEOH.US,D,20260106,000000,42.92,44.505,42.88,44.11,623027,0
+MEOH.US,D,20260107,000000,43.73,44.43,43.6,44.39,448266,0
+MEOH.US,D,20260108,000000,43.96,45.35,43.84,45.21,397236,0
+MEOH.US,D,20260109,000000,45.21,46.87,45.21,46.85,542661,0
+MEOH.US,D,20260112,000000,46.88,48.02,46.67,47.48,680611,0
+MEOH.US,D,20260113,000000,47.85,47.93,47.01,47.19,548550,0
+MEOH.US,D,20260114,000000,46.64,47.64,45.75,46.84,1169388,0
+MEOH.US,D,20260115,000000,46.52,46.93,46.05,46.34,397234,0
+MEOH.US,D,20260116,000000,46.15,47.23,45.29,46.22,606961,0
+MEOH.US,D,20260120,000000,45.42,46.07,44.78,45.47,519517,0
+MEOH.US,D,20260121,000000,46.63,48.805,46.07,48.35,819920,0
+MEOH.US,D,20260122,000000,48.55,49.36,47.9,48,554950,0
+MEOH.US,D,20260123,000000,48,49.14,47.87,49,469841,0
+MEOH.US,D,20260126,000000,49,49.385,47.59,47.72,620780,0
+MEOH.US,D,20260127,000000,47.72,48.58,46.68,46.87,537120,0
+MEOH.US,D,20260128,000000,46.66,47.82,46.49,47.78,492841,0
+MEOH.US,D,20260129,000000,47.86,49.7,47.72,48.95,514772,0
+MEOH.US,D,20260130,000000,47.99,48.845,46.62,47.72,577579,0
+MEOH.US,D,20260202,000000,47.19,48.07,46.62,47.8,605249,0
+MEOH.US,D,20260203,000000,48.33,49.6,47.91,49.31,817868,0
+MEOH.US,D,20260204,000000,49.25,51.94,49.25,51.32,1273723,0
+MEOH.US,D,20260205,000000,50.35,50.385,46.66,47.04,1085576,0
+MEOH.US,D,20260206,000000,47.4,48.17,47.11,47.23,527951,0
+MEOH.US,D,20260209,000000,47.23,47.96,47.11,47.7,274148,0
+MEOH.US,D,20260210,000000,47.95,49.23,47.82,48.98,392545,0
+MEOH.US,D,20260211,000000,49.6,50.37,48.68,49.26,481972,0
+MEOH.US,D,20260212,000000,49.45,49.57,47.38,48.14,473013,0
+MEOH.US,D,20260213,000000,47.77,49,47.34,48.75,272089,0
+MEOH.US,D,20260217,000000,48.36,48.67,46.77,47.81,395837,0
+MEOH.US,D,20260218,000000,48.27,49.51,47.84,48.915,520263,0
diff --git a/daily/us/nasdaq stocks/2/mgih.us.txt b/daily/us/nasdaq stocks/2/mgih.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dbedc69c28c25c246f02ff53282a8194e393d7c6
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mgih.us.txt	
@@ -0,0 +1,721 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MGIH.US,D,20230404,000000,4,4.6325,2.9,3.21,2585400,0
+MGIH.US,D,20230405,000000,2.91,2.91,2.33,2.45,1896128,0
+MGIH.US,D,20230406,000000,2.3,2.98,2.18,2.5,740456,0
+MGIH.US,D,20230410,000000,2.34,2.5599,2.22,2.33,523251,0
+MGIH.US,D,20230411,000000,2.22,2.4399,2.07,2.1,343217,0
+MGIH.US,D,20230412,000000,2,2.15,1.98,2,182204,0
+MGIH.US,D,20230413,000000,2.47,2.47,2,2.1,311469,0
+MGIH.US,D,20230414,000000,2.03,2.1,1.9,2.06,139137,0
+MGIH.US,D,20230417,000000,2.11,2.11,1.91,1.98,225514,0
+MGIH.US,D,20230418,000000,2,2.26,1.86,1.98,155683,0
+MGIH.US,D,20230419,000000,1.91,2.02,1.83,1.89,62163,0
+MGIH.US,D,20230420,000000,1.83,1.97,1.62,1.65,155190,0
+MGIH.US,D,20230421,000000,2.06,2.1,1.73,1.92,7235003,0
+MGIH.US,D,20230424,000000,1.83,2,1.62,1.71,523726,0
+MGIH.US,D,20230425,000000,1.59,1.98,1.59,1.96,264491,0
+MGIH.US,D,20230426,000000,1.79,1.8599,1.68,1.8199,192588,0
+MGIH.US,D,20230427,000000,1.78,2.1,1.72,1.97,948018,0
+MGIH.US,D,20230428,000000,2.16,2.4,1.75,1.9,1528529,0
+MGIH.US,D,20230501,000000,1.97,3.7,1.84,2.06,3874822,0
+MGIH.US,D,20230502,000000,2.16,2.5,2.01,2.15,1139733,0
+MGIH.US,D,20230503,000000,2.08,2.35,1.85,2.05,352876,0
+MGIH.US,D,20230504,000000,2.04,2.11,1.635,1.84,362432,0
+MGIH.US,D,20230505,000000,1.77,1.8498,1.62,1.64,332879,0
+MGIH.US,D,20230508,000000,1.72,1.8,1.54,1.65,251163,0
+MGIH.US,D,20230509,000000,1.61,1.93,1.61,1.74,421280,0
+MGIH.US,D,20230510,000000,1.76,2.0124,1.71,1.88,313166,0
+MGIH.US,D,20230511,000000,1.92,1.9699,1.7701,1.8418,99452,0
+MGIH.US,D,20230512,000000,1.85,1.855,1.6101,1.7499,220043,0
+MGIH.US,D,20230515,000000,1.69,1.78,1.68,1.74,80373,0
+MGIH.US,D,20230516,000000,1.7,1.9495,1.7,1.73,305341,0
+MGIH.US,D,20230517,000000,1.75,1.82,1.73,1.75,45417,0
+MGIH.US,D,20230518,000000,1.77,2.01,1.75,1.85,400587,0
+MGIH.US,D,20230519,000000,1.8,1.84,1.75,1.75,78778,0
+MGIH.US,D,20230522,000000,1.74,1.87,1.72,1.72,127592,0
+MGIH.US,D,20230523,000000,1.69,1.74,1.63,1.69,129898,0
+MGIH.US,D,20230524,000000,1.68,1.69,1.61,1.63,96742,0
+MGIH.US,D,20230525,000000,1.6,1.68,1.6,1.6,85216,0
+MGIH.US,D,20230526,000000,1.6,1.71,1.59,1.59,58110,0
+MGIH.US,D,20230530,000000,1.61,1.73,1.58,1.63,190292,0
+MGIH.US,D,20230531,000000,1.62,1.74,1.62,1.64,95082,0
+MGIH.US,D,20230601,000000,1.6356,1.78,1.6356,1.69,152348,0
+MGIH.US,D,20230602,000000,1.72,1.8,1.69,1.74,112842,0
+MGIH.US,D,20230605,000000,1.7153,2,1.62,1.8958,483317,0
+MGIH.US,D,20230606,000000,1.9,1.93,1.77,1.82,122520,0
+MGIH.US,D,20230607,000000,1.85,1.865,1.71,1.79,90103,0
+MGIH.US,D,20230608,000000,1.75,1.82,1.73,1.82,28720,0
+MGIH.US,D,20230609,000000,1.79,1.83,1.73,1.83,22920,0
+MGIH.US,D,20230612,000000,1.85,2.55,1.85,2,1390062,0
+MGIH.US,D,20230613,000000,2.94,3.42,2.01,2.19,17873002,0
+MGIH.US,D,20230614,000000,1.99,2.096,1.9101,1.935,435579,0
+MGIH.US,D,20230615,000000,1.86,2.08,1.86,1.97,236250,0
+MGIH.US,D,20230616,000000,1.94,2.1,1.9,2.05,241305,0
+MGIH.US,D,20230620,000000,1.95,2.19,1.95,2.07,230949,0
+MGIH.US,D,20230621,000000,2.05,2.17,1.9,1.95,237620,0
+MGIH.US,D,20230622,000000,1.95,2.02,1.8601,1.88,138357,0
+MGIH.US,D,20230623,000000,1.86,1.86,1.72,1.79,118442,0
+MGIH.US,D,20230626,000000,1.78,1.844,1.7501,1.77,60902,0
+MGIH.US,D,20230627,000000,1.75,1.88,1.71,1.82,163023,0
+MGIH.US,D,20230628,000000,1.89,1.91,1.78,1.78,155974,0
+MGIH.US,D,20230629,000000,1.8,1.98,1.8,1.94,106313,0
+MGIH.US,D,20230630,000000,1.84,1.96,1.82,1.91,119886,0
+MGIH.US,D,20230703,000000,1.891,1.9343,1.87,1.91,32659,0
+MGIH.US,D,20230705,000000,1.91,1.92,1.865,1.89,52982,0
+MGIH.US,D,20230706,000000,1.9,1.92,1.81,1.81,81035,0
+MGIH.US,D,20230707,000000,1.85,2.15,1.82,2.055,592793,0
+MGIH.US,D,20230710,000000,2.02,2.48,1.93,2.3,1752217,0
+MGIH.US,D,20230711,000000,2.33,2.47,1.88,1.98,593191,0
+MGIH.US,D,20230712,000000,1.98,1.998,1.8,1.87,202920,0
+MGIH.US,D,20230713,000000,1.89,1.9599,1.85,1.85,61703,0
+MGIH.US,D,20230714,000000,1.8,2.0999,1.8,1.85,261467,0
+MGIH.US,D,20230717,000000,1.85,1.8999,1.83,1.84,48980,0
+MGIH.US,D,20230718,000000,1.83,1.9544,1.81,1.87,116965,0
+MGIH.US,D,20230719,000000,1.91,1.91,1.8101,1.8708,59762,0
+MGIH.US,D,20230720,000000,1.88,2.04,1.87,1.95,261012,0
+MGIH.US,D,20230721,000000,1.88,1.945,1.86,1.93,41946,0
+MGIH.US,D,20230724,000000,1.9,1.95,1.81,1.91,36971,0
+MGIH.US,D,20230725,000000,1.92,1.92,1.86,1.89,22406,0
+MGIH.US,D,20230726,000000,1.83,1.9,1.83,1.87,23595,0
+MGIH.US,D,20230727,000000,1.81,1.9899,1.71,1.71,77459,0
+MGIH.US,D,20230728,000000,1.73,1.81,1.72,1.77,21409,0
+MGIH.US,D,20230731,000000,1.78,1.92,1.78,1.92,113543,0
+MGIH.US,D,20230801,000000,1.835,1.925,1.83,1.92,20545,0
+MGIH.US,D,20230802,000000,1.85,1.8973,1.79,1.86,48997,0
+MGIH.US,D,20230803,000000,1.8001,1.84,1.8,1.8,7743,0
+MGIH.US,D,20230804,000000,1.86,1.86,1.76,1.8073,19570,0
+MGIH.US,D,20230807,000000,1.79,2.8,1.7703,1.87,3810781,0
+MGIH.US,D,20230808,000000,1.82,1.98,1.6,1.9201,436750,0
+MGIH.US,D,20230809,000000,1.96,3.36,1.94,2.43,11662868,0
+MGIH.US,D,20230810,000000,2.7,3.25,2.3221,2.5,4386277,0
+MGIH.US,D,20230811,000000,2.79,3.7799,2,2.1,5172629,0
+MGIH.US,D,20230814,000000,2.01,2.16,1.87,1.98,349422,0
+MGIH.US,D,20230815,000000,1.89,2.0085,1.8601,1.95,125091,0
+MGIH.US,D,20230816,000000,1.88,1.9345,1.7,1.76,235636,0
+MGIH.US,D,20230817,000000,1.82,1.8752,1.575,1.68,116672,0
+MGIH.US,D,20230818,000000,1.662,1.79,1.662,1.72,133188,0
+MGIH.US,D,20230821,000000,1.8,1.8,1.6871,1.7,51091,0
+MGIH.US,D,20230822,000000,1.735,1.87,1.735,1.79,82797,0
+MGIH.US,D,20230823,000000,1.76,1.8399,1.7546,1.81,43303,0
+MGIH.US,D,20230824,000000,1.77,1.8299,1.75,1.8,53028,0
+MGIH.US,D,20230825,000000,1.75,1.78,1.69,1.78,22024,0
+MGIH.US,D,20230828,000000,1.76,1.84,1.71,1.8,52714,0
+MGIH.US,D,20230829,000000,1.87,1.89,1.7901,1.89,50120,0
+MGIH.US,D,20230830,000000,1.87,1.96,1.81,1.822,125813,0
+MGIH.US,D,20230831,000000,1.79,1.83,1.7,1.82,103793,0
+MGIH.US,D,20230901,000000,1.77,1.84,1.72,1.84,50660,0
+MGIH.US,D,20230905,000000,1.84,1.99,1.8001,1.9,108869,0
+MGIH.US,D,20230906,000000,1.95,1.95,1.85,1.9,57326,0
+MGIH.US,D,20230907,000000,1.94,2.03,1.9,1.9,131720,0
+MGIH.US,D,20230908,000000,1.99,1.99,1.89,1.95,88591,0
+MGIH.US,D,20230911,000000,1.95,1.95,1.88,1.9234,25365,0
+MGIH.US,D,20230912,000000,1.87,1.93,1.81,1.8843,32150,0
+MGIH.US,D,20230913,000000,1.9,1.9546,1.83,1.91,37278,0
+MGIH.US,D,20230914,000000,1.92,1.9894,1.853,1.9596,64399,0
+MGIH.US,D,20230915,000000,1.98,2.11,1.89,2.06,111373,0
+MGIH.US,D,20230918,000000,2.13,2.22,2.05,2.1131,118801,0
+MGIH.US,D,20230919,000000,2.07,2.2399,2.04,2.04,96072,0
+MGIH.US,D,20230920,000000,2.1,2.1,1.89,1.98,33867,0
+MGIH.US,D,20230921,000000,1.995,1.995,1.79,1.86,21225,0
+MGIH.US,D,20230922,000000,1.9999,2,1.87,1.93,10174,0
+MGIH.US,D,20230925,000000,1.97,1.9899,1.93,1.9641,3069,0
+MGIH.US,D,20230926,000000,1.89,1.92,1.8449,1.88,18842,0
+MGIH.US,D,20230927,000000,1.97,1.97,1.79,1.8399,40452,0
+MGIH.US,D,20230928,000000,1.94,1.9799,1.7301,1.77,41880,0
+MGIH.US,D,20230929,000000,1.81,1.81,1.75,1.7999,27321,0
+MGIH.US,D,20231002,000000,1.8,1.99,1.8,1.9078,30305,0
+MGIH.US,D,20231003,000000,1.91,1.93,1.85,1.8951,27122,0
+MGIH.US,D,20231004,000000,1.86,2.13,1.85,1.9563,379370,0
+MGIH.US,D,20231005,000000,1.95,2.18,1.93,2.0899,401984,0
+MGIH.US,D,20231006,000000,2.13,2.17,1.81,1.9655,137215,0
+MGIH.US,D,20231009,000000,1.91,1.9699,1.8,1.8658,49122,0
+MGIH.US,D,20231010,000000,1.86,1.94,1.85,1.85,17230,0
+MGIH.US,D,20231011,000000,1.8633,1.9099,1.78,1.8616,42729,0
+MGIH.US,D,20231012,000000,1.85,1.87,1.76,1.8299,48924,0
+MGIH.US,D,20231013,000000,1.8,1.8499,1.7801,1.82,13521,0
+MGIH.US,D,20231016,000000,1.79,1.85,1.78,1.79,27696,0
+MGIH.US,D,20231017,000000,1.84,1.84,1.64,1.758,31326,0
+MGIH.US,D,20231018,000000,1.74,1.78,1.68,1.7654,22701,0
+MGIH.US,D,20231019,000000,1.73,1.7914,1.61,1.6919,44529,0
+MGIH.US,D,20231020,000000,1.68,1.7999,1.58,1.6697,20950,0
+MGIH.US,D,20231023,000000,1.59,1.68,1.59,1.65,37175,0
+MGIH.US,D,20231024,000000,1.63,1.655,1.59,1.6499,55689,0
+MGIH.US,D,20231025,000000,1.61,1.6799,1.59,1.59,7262,0
+MGIH.US,D,20231026,000000,1.6699,1.67,1.57,1.61,33075,0
+MGIH.US,D,20231027,000000,1.6653,1.6675,1.6047,1.64,20883,0
+MGIH.US,D,20231030,000000,1.62,1.66,1.6,1.6,9024,0
+MGIH.US,D,20231031,000000,1.62,1.6346,1.51,1.58,26553,0
+MGIH.US,D,20231101,000000,1.5668,1.57,1.09,1.1981,200393,0
+MGIH.US,D,20231102,000000,1.1,1.19,1.1,1.12,32637,0
+MGIH.US,D,20231103,000000,1.11,1.15,1.05,1.08,88935,0
+MGIH.US,D,20231106,000000,1.13,1.13,1.08,1.09,21835,0
+MGIH.US,D,20231107,000000,1.1,1.12,1,1.03,57978,0
+MGIH.US,D,20231108,000000,1.06,1.07,0.95,0.97,68362,0
+MGIH.US,D,20231109,000000,0.97,1,0.9,0.9699,29936,0
+MGIH.US,D,20231110,000000,0.98,1.05,0.94,1.01,62652,0
+MGIH.US,D,20231113,000000,1.0268,1.0598,1.0268,1.0598,3879,0
+MGIH.US,D,20231114,000000,1.08,1.1,1.0158,1.0893,21797,0
+MGIH.US,D,20231115,000000,1.0659,1.09,1.011,1.0899,11531,0
+MGIH.US,D,20231116,000000,1.06,1.1,1.01,1.01,5725,0
+MGIH.US,D,20231117,000000,1.0131,1.055,1.01,1.055,8294,0
+MGIH.US,D,20231120,000000,1.03,1.03,0.9531,0.98,14642,0
+MGIH.US,D,20231121,000000,0.99,0.99,0.89,0.966,11314,0
+MGIH.US,D,20231122,000000,1.01,1.01,0.925,0.97,15507,0
+MGIH.US,D,20231124,000000,0.97,1.02,0.9302,1.02,15329,0
+MGIH.US,D,20231127,000000,1.035,1.04,0.923,0.95,18947,0
+MGIH.US,D,20231128,000000,0.97,1,0.94,0.95,8174,0
+MGIH.US,D,20231129,000000,0.99,1.01,0.95,0.95,22243,0
+MGIH.US,D,20231130,000000,1,1.02,0.981099,0.9812,17224,0
+MGIH.US,D,20231201,000000,1,1.06,0.995,1.03,24526,0
+MGIH.US,D,20231204,000000,1.03,1.827,1.03,1.64,2394406,0
+MGIH.US,D,20231205,000000,1.5,1.64,1.46,1.52,200722,0
+MGIH.US,D,20231206,000000,1.77,1.77,1.49,1.52,52839,0
+MGIH.US,D,20231207,000000,1.54,1.5676,1.36,1.36,76838,0
+MGIH.US,D,20231208,000000,1.3,1.5,1.3,1.49,87594,0
+MGIH.US,D,20231211,000000,1.5,1.58,1.48,1.4936,45810,0
+MGIH.US,D,20231212,000000,1.49,1.58,1.48,1.5023,16970,0
+MGIH.US,D,20231213,000000,1.5699,1.57,1.5,1.56,20992,0
+MGIH.US,D,20231214,000000,1.5,1.63,1.5,1.6,30655,0
+MGIH.US,D,20231215,000000,1.6,1.64,1.51,1.6,19556,0
+MGIH.US,D,20231218,000000,1.54,1.54,1.36,1.37,19467,0
+MGIH.US,D,20231219,000000,1.34,1.471,1.3,1.43,8199,0
+MGIH.US,D,20231220,000000,1.46,1.48,0.93,1.105,164742,0
+MGIH.US,D,20231221,000000,1.1,1.25,1.1,1.19,46207,0
+MGIH.US,D,20231222,000000,1.16,1.33,1.16,1.2858,42782,0
+MGIH.US,D,20231226,000000,1.25,1.305,1.2401,1.2982,9621,0
+MGIH.US,D,20231227,000000,1.38,1.38,1.2701,1.315,23072,0
+MGIH.US,D,20231228,000000,1.3199,1.3199,1.1642,1.225,52897,0
+MGIH.US,D,20231229,000000,1.2054,1.38,1.19,1.24,110712,0
+MGIH.US,D,20240102,000000,1.2001,1.26,1.2001,1.255,5656,0
+MGIH.US,D,20240103,000000,1.2403,1.25,1.18,1.19,20780,0
+MGIH.US,D,20240104,000000,1.23,1.32,1.21,1.22,13834,0
+MGIH.US,D,20240105,000000,1.26,1.26,1.2,1.22,6560,0
+MGIH.US,D,20240108,000000,1.28,1.28,1.21,1.21,4667,0
+MGIH.US,D,20240109,000000,1.2,1.23,1.15,1.17,11818,0
+MGIH.US,D,20240110,000000,1.21,1.2368,1.18,1.1999,5978,0
+MGIH.US,D,20240111,000000,1.2,1.2,1.18,1.18,4182,0
+MGIH.US,D,20240112,000000,1.2,1.205,1.19,1.19,3188,0
+MGIH.US,D,20240116,000000,1.208,1.21,1.19,1.2,14059,0
+MGIH.US,D,20240117,000000,1.21,1.21,1.17,1.1701,40482,0
+MGIH.US,D,20240118,000000,1.2099,1.22,1.18,1.18,17041,0
+MGIH.US,D,20240119,000000,1.19,1.2,1.15,1.15,4578,0
+MGIH.US,D,20240122,000000,1.13,1.2,1.12,1.17,15853,0
+MGIH.US,D,20240123,000000,1.2,1.265,1.17,1.17,23672,0
+MGIH.US,D,20240124,000000,1.205,1.21,1.14,1.14,16876,0
+MGIH.US,D,20240125,000000,1.18,1.18,1.13,1.13,10111,0
+MGIH.US,D,20240126,000000,1.13,1.19,1.1,1.14,36913,0
+MGIH.US,D,20240129,000000,1.2,1.21,1.08,1.08,16697,0
+MGIH.US,D,20240130,000000,1.1,1.1,1.0601,1.08,13432,0
+MGIH.US,D,20240131,000000,1.1137,1.1787,1.1,1.1,36898,0
+MGIH.US,D,20240201,000000,1.1,1.1501,1.04,1.0653,22421,0
+MGIH.US,D,20240202,000000,1.09,1.09,1.01,1.01,31405,0
+MGIH.US,D,20240205,000000,0.9874,1,0.975,0.9999,19470,0
+MGIH.US,D,20240206,000000,1.18,1.18,1.0091,1.04,33588,0
+MGIH.US,D,20240207,000000,1.01,1.05,1.0001,1.03,28581,0
+MGIH.US,D,20240208,000000,1.035,1.0875,1.01,1.07,29245,0
+MGIH.US,D,20240209,000000,1.02,1.11,1.02,1.03,4672327,0
+MGIH.US,D,20240212,000000,1.85,9.57,1.66,3.11,87424648,0
+MGIH.US,D,20240213,000000,3.44,3.9,2.42,2.67,3930864,0
+MGIH.US,D,20240214,000000,2.7,2.8,2.1,2.39,1075279,0
+MGIH.US,D,20240215,000000,2.24,2.25,1.8601,2.02,469498,0
+MGIH.US,D,20240216,000000,2.06,2.45,1.86,2,580919,0
+MGIH.US,D,20240220,000000,2.08,3.3,1.93,2.2,3744049,0
+MGIH.US,D,20240221,000000,2.01,2.095,1.9301,1.98,390459,0
+MGIH.US,D,20240222,000000,2.03,2.42,1.86,2.135,800367,0
+MGIH.US,D,20240223,000000,2.02,2.2299,1.86,1.91,353094,0
+MGIH.US,D,20240226,000000,1.92,2.06,1.83,1.94,275235,0
+MGIH.US,D,20240227,000000,2,2,1.73,1.7997,186994,0
+MGIH.US,D,20240228,000000,1.83,1.83,1.62,1.77,166219,0
+MGIH.US,D,20240229,000000,1.71,1.76,1.68,1.76,70797,0
+MGIH.US,D,20240301,000000,1.73,1.8805,1.6903,1.86,97707,0
+MGIH.US,D,20240304,000000,1.93,2.25,1.901,2.21,266378,0
+MGIH.US,D,20240305,000000,2.29,2.29,2.06,2.06,134174,0
+MGIH.US,D,20240306,000000,2.08,2.1,1.85,1.89,96599,0
+MGIH.US,D,20240307,000000,1.89,1.9,1.77,1.77,45309,0
+MGIH.US,D,20240308,000000,1.75,1.8241,1.7,1.7,23721,0
+MGIH.US,D,20240311,000000,1.7,1.7899,1.58,1.68,69692,0
+MGIH.US,D,20240312,000000,1.66,1.7681,1.612,1.72,60068,0
+MGIH.US,D,20240313,000000,1.67,1.8899,1.66,1.66,201929,0
+MGIH.US,D,20240314,000000,1.7,1.7,1.51,1.58,71508,0
+MGIH.US,D,20240315,000000,1.58,1.62,1.56,1.59,35093,0
+MGIH.US,D,20240318,000000,1.6,1.665,1.52,1.57,42037,0
+MGIH.US,D,20240319,000000,1.57,1.64,1.57,1.58,13351,0
+MGIH.US,D,20240320,000000,1.62,1.62,1.54,1.56,3961,0
+MGIH.US,D,20240321,000000,1.54,1.56,1.4203,1.47,38695,0
+MGIH.US,D,20240322,000000,1.43,1.5025,1.4,1.43,37161,0
+MGIH.US,D,20240325,000000,1.41,1.41,1.28,1.29,48277,0
+MGIH.US,D,20240326,000000,1.26,1.365,1.26,1.31,20588,0
+MGIH.US,D,20240327,000000,1.26,1.3,1.19,1.27,93410,0
+MGIH.US,D,20240328,000000,1.31,1.55,1.31,1.48,205023,0
+MGIH.US,D,20240401,000000,1.42,1.535,1.42,1.48,33733,0
+MGIH.US,D,20240402,000000,1.43,1.47,1.38,1.42,25260,0
+MGIH.US,D,20240403,000000,1.4,1.51,1.4,1.43,15986,0
+MGIH.US,D,20240404,000000,1.4,1.4799,1.3501,1.3739,15878,0
+MGIH.US,D,20240405,000000,1.36,1.44,1.31,1.375,30954,0
+MGIH.US,D,20240408,000000,1.31,1.43,1.31,1.39,7238,0
+MGIH.US,D,20240409,000000,1.4,1.4,1.34,1.37,4346,0
+MGIH.US,D,20240410,000000,1.372,1.41,1.372,1.41,8413,0
+MGIH.US,D,20240411,000000,1.33,1.5,1.33,1.4698,14363,0
+MGIH.US,D,20240412,000000,1.47,1.47,1.26,1.3798,32231,0
+MGIH.US,D,20240415,000000,1.3501,1.355,1.2683,1.27,12420,0
+MGIH.US,D,20240416,000000,1.3968,1.4,1.25,1.31,27692,0
+MGIH.US,D,20240417,000000,1.29,1.38,1.25,1.38,12384,0
+MGIH.US,D,20240418,000000,1.3273,1.4099,1.31,1.321,26506,0
+MGIH.US,D,20240419,000000,1.33,1.4799,1.3249,1.4499,68060,0
+MGIH.US,D,20240422,000000,1.405,1.5399,1.35,1.41,62819,0
+MGIH.US,D,20240423,000000,1.4,1.5,1.37,1.42,9734,0
+MGIH.US,D,20240424,000000,1.44,1.5,1.4,1.47,16666,0
+MGIH.US,D,20240425,000000,1.52,1.52,1.4,1.42,13858,0
+MGIH.US,D,20240426,000000,1.46,1.67,1.38,1.47,211191,0
+MGIH.US,D,20240429,000000,1.52,1.52,1.44,1.47,11512,0
+MGIH.US,D,20240430,000000,1.5197,1.6123,1.4903,1.5899,52848,0
+MGIH.US,D,20240501,000000,1.53,1.55,1.509,1.54,12473,0
+MGIH.US,D,20240502,000000,1.5884,1.5884,1.52,1.53,10622,0
+MGIH.US,D,20240503,000000,1.525,1.525,1.43,1.5,27775,0
+MGIH.US,D,20240506,000000,1.45,1.5399,1.44,1.47,15809,0
+MGIH.US,D,20240507,000000,1.509,1.5099,1.43,1.47,15284,0
+MGIH.US,D,20240508,000000,1.45,1.51,1.43,1.495,34023,0
+MGIH.US,D,20240509,000000,1.46,1.5383,1.43,1.5189,45144,0
+MGIH.US,D,20240510,000000,1.47,1.4969,1.47,1.485,10054,0
+MGIH.US,D,20240513,000000,1.49,1.52,1.35,1.46,28619,0
+MGIH.US,D,20240514,000000,1.4601,1.48,1.39,1.4599,45304,0
+MGIH.US,D,20240515,000000,1.435,1.46,1.385,1.4399,10440,0
+MGIH.US,D,20240516,000000,1.39,1.39,1.3,1.3799,32591,0
+MGIH.US,D,20240517,000000,1.37,1.4199,1.3607,1.39,46775,0
+MGIH.US,D,20240520,000000,1.37,1.4001,1.35,1.3968,9138,0
+MGIH.US,D,20240521,000000,1.36,1.4,1.36,1.4,4278,0
+MGIH.US,D,20240522,000000,1.4,1.41,1.36,1.38,7146,0
+MGIH.US,D,20240523,000000,1.36,1.4,1.35,1.4,11363,0
+MGIH.US,D,20240524,000000,1.3516,1.38,1.35,1.38,4444,0
+MGIH.US,D,20240528,000000,1.4,1.42,1.362,1.39,3998,0
+MGIH.US,D,20240529,000000,1.3894,1.3894,1.3699,1.3754,2289,0
+MGIH.US,D,20240530,000000,1.38,1.38,1.36,1.38,6601,0
+MGIH.US,D,20240531,000000,1.375,1.4,1.32,1.3717,18749,0
+MGIH.US,D,20240603,000000,1.35,1.37,1.33,1.3358,5326,0
+MGIH.US,D,20240604,000000,1.34,1.43,1.34,1.38,23731,0
+MGIH.US,D,20240605,000000,1.47,1.47,1.35,1.41,19043,0
+MGIH.US,D,20240606,000000,1.37,1.39,1.3501,1.37,3414,0
+MGIH.US,D,20240607,000000,1.32,1.4,1.32,1.34,6012,0
+MGIH.US,D,20240610,000000,1.31,1.3399,1.31,1.3399,1428,0
+MGIH.US,D,20240611,000000,1.35,1.37,1.3,1.34,8504,0
+MGIH.US,D,20240612,000000,1.34,1.44,1.34,1.36,10047,0
+MGIH.US,D,20240613,000000,1.3117,1.3599,1.26,1.3595,28571,0
+MGIH.US,D,20240614,000000,1.3002,1.32,1.26,1.3,23736,0
+MGIH.US,D,20240617,000000,1.2704,1.55,1.2704,1.47,122423,0
+MGIH.US,D,20240618,000000,1.68,1.7975,1.42,1.53,246974,0
+MGIH.US,D,20240620,000000,1.5,1.5499,1.4,1.46,26468,0
+MGIH.US,D,20240621,000000,1.43,1.6599,1.3902,1.48,21444,0
+MGIH.US,D,20240624,000000,1.41,1.5599,1.41,1.53,11656,0
+MGIH.US,D,20240625,000000,1.5858,1.6,1.4601,1.57,25864,0
+MGIH.US,D,20240626,000000,1.59,1.59,1.45,1.5291,40985,0
+MGIH.US,D,20240627,000000,1.48,1.5817,1.47,1.56,16438,0
+MGIH.US,D,20240628,000000,1.51,1.51,1.42,1.46,23916,0
+MGIH.US,D,20240701,000000,1.44,1.54,1.44,1.54,22193,0
+MGIH.US,D,20240702,000000,1.45,1.53,1.41,1.52,7950,0
+MGIH.US,D,20240703,000000,1.47,1.5099,1.46,1.5099,2332,0
+MGIH.US,D,20240705,000000,1.48,1.4845,1.39,1.45,23905,0
+MGIH.US,D,20240708,000000,1.41,1.48,1.405,1.48,6742,0
+MGIH.US,D,20240709,000000,1.47,1.55,1.46,1.49,8390,0
+MGIH.US,D,20240710,000000,1.472,1.49,1.47,1.4799,1644,0
+MGIH.US,D,20240711,000000,1.46,1.48,1.43,1.48,17191,0
+MGIH.US,D,20240712,000000,1.46,1.5699,1.46,1.5586,12723,0
+MGIH.US,D,20240715,000000,1.51,1.5491,1.46,1.5,14500,0
+MGIH.US,D,20240716,000000,1.5,1.55,1.48,1.55,14359,0
+MGIH.US,D,20240717,000000,1.57,1.57,1.49,1.56,10785,0
+MGIH.US,D,20240718,000000,1.59,1.65,1.525,1.65,34244,0
+MGIH.US,D,20240719,000000,1.6,1.6,1.48,1.53,22229,0
+MGIH.US,D,20240722,000000,1.5,1.6,1.47,1.6,15286,0
+MGIH.US,D,20240723,000000,1.56,1.58,1.53,1.56,9605,0
+MGIH.US,D,20240724,000000,1.5003,1.54,1.46,1.54,14942,0
+MGIH.US,D,20240725,000000,1.54,1.6099,1.54,1.59,7226,0
+MGIH.US,D,20240726,000000,1.58,1.61,1.55,1.57,12439,0
+MGIH.US,D,20240729,000000,1.55,1.555,1.45,1.51,16859,0
+MGIH.US,D,20240730,000000,1.46,1.49,1.45,1.47,7634,0
+MGIH.US,D,20240731,000000,1.45,1.47,1.45,1.47,9022,0
+MGIH.US,D,20240801,000000,1.45,1.53,1.44,1.46,13740,0
+MGIH.US,D,20240802,000000,1.44,1.465,1.41,1.45,4326,0
+MGIH.US,D,20240805,000000,1.41,1.42,1.32,1.34,23329,0
+MGIH.US,D,20240806,000000,1.34,1.38,1.34,1.36,2887,0
+MGIH.US,D,20240807,000000,1.36,1.53,1.36,1.4699,18340,0
+MGIH.US,D,20240808,000000,1.48,1.48,1.38,1.44,14997,0
+MGIH.US,D,20240809,000000,1.42,1.4699,1.4,1.46,5102,0
+MGIH.US,D,20240812,000000,1.42,1.45,1.3999,1.45,4782,0
+MGIH.US,D,20240813,000000,1.39,1.4637,1.39,1.4637,10213,0
+MGIH.US,D,20240814,000000,1.45,1.4699,1.43,1.46,7449,0
+MGIH.US,D,20240815,000000,1.45,1.52,1.4399,1.51,22447,0
+MGIH.US,D,20240816,000000,1.481,1.5,1.47,1.5,5491,0
+MGIH.US,D,20240819,000000,1.48,1.65,1.4704,1.63,112816,0
+MGIH.US,D,20240820,000000,1.7,1.7,1.51,1.62,102483,0
+MGIH.US,D,20240821,000000,1.5701,1.61,1.5701,1.61,13915,0
+MGIH.US,D,20240822,000000,1.6,1.64,1.5815,1.64,12725,0
+MGIH.US,D,20240823,000000,1.62,1.74,1.62,1.73,35007,0
+MGIH.US,D,20240826,000000,1.715,1.95,1.715,1.93,102674,0
+MGIH.US,D,20240827,000000,1.85,1.85,1.7,1.73,143138,0
+MGIH.US,D,20240828,000000,1.66,1.68,1.47,1.61,98534,0
+MGIH.US,D,20240829,000000,1.63,1.6499,1.5701,1.6,4552,0
+MGIH.US,D,20240830,000000,1.6,1.66,1.6,1.66,4213,0
+MGIH.US,D,20240903,000000,1.63,1.6857,1.571,1.63,15030,0
+MGIH.US,D,20240904,000000,1.635,1.6799,1.59,1.59,10012,0
+MGIH.US,D,20240905,000000,1.62,1.62,1.55,1.59,7401,0
+MGIH.US,D,20240906,000000,1.582,1.62,1.55,1.58,9353,0
+MGIH.US,D,20240909,000000,1.55,1.559555,1.52,1.55,12443,0
+MGIH.US,D,20240910,000000,1.58,1.6499,1.55,1.59,9055,0
+MGIH.US,D,20240911,000000,1.6299,1.6299,1.49,1.59,24966,0
+MGIH.US,D,20240912,000000,1.54,1.7599,1.5385,1.73,51177,0
+MGIH.US,D,20240913,000000,1.686632,1.73,1.68,1.7,10478,0
+MGIH.US,D,20240916,000000,1.68,1.73,1.67,1.73,13656,0
+MGIH.US,D,20240917,000000,1.7153,1.7153,1.67,1.7,6911,0
+MGIH.US,D,20240918,000000,1.67,1.6999,1.63,1.68,7826,0
+MGIH.US,D,20240919,000000,1.66,1.6891,1.6,1.68,7083,0
+MGIH.US,D,20240920,000000,1.63,1.6922,1.63,1.68,4205,0
+MGIH.US,D,20240923,000000,1.64,1.6899,1.5804,1.65,16084,0
+MGIH.US,D,20240924,000000,1.62,1.69,1.6,1.68,11782,0
+MGIH.US,D,20240925,000000,1.64,1.658,1.6,1.63,6499,0
+MGIH.US,D,20240926,000000,1.61,1.7942,1.61,1.74,37497,0
+MGIH.US,D,20240927,000000,1.7499,1.8099,1.7,1.8,32106,0
+MGIH.US,D,20240930,000000,1.7998,1.8,1.6275,1.78,16018,0
+MGIH.US,D,20241001,000000,1.76,1.8799,1.7102,1.82,19476,0
+MGIH.US,D,20241002,000000,1.855,1.9,1.77,1.9,32994,0
+MGIH.US,D,20241003,000000,1.8563,1.88,1.7004,1.75,29671,0
+MGIH.US,D,20241004,000000,1.716,1.94,1.7,1.88,87705,0
+MGIH.US,D,20241007,000000,1.92,1.92,1.69,1.7565,36838,0
+MGIH.US,D,20241008,000000,1.72,1.855,1.63,1.69,39973,0
+MGIH.US,D,20241009,000000,1.73,1.755,1.7,1.73,9407,0
+MGIH.US,D,20241010,000000,1.7444,1.7473,1.66,1.72,7333,0
+MGIH.US,D,20241011,000000,1.68,1.8,1.6788,1.79,29734,0
+MGIH.US,D,20241014,000000,1.8046,1.82,1.74,1.74,17352,0
+MGIH.US,D,20241015,000000,1.75,1.78,1.7,1.78,15009,0
+MGIH.US,D,20241016,000000,1.79,1.79,1.6201,1.7392,78376,0
+MGIH.US,D,20241017,000000,1.7,1.76,1.7,1.75,20271,0
+MGIH.US,D,20241018,000000,1.76,1.7748,1.7,1.7699,38293,0
+MGIH.US,D,20241021,000000,1.75,1.7691,1.73,1.73,12190,0
+MGIH.US,D,20241022,000000,1.72,1.7299,1.68,1.71,21344,0
+MGIH.US,D,20241023,000000,1.69,1.7,1.68,1.6999,5814,0
+MGIH.US,D,20241024,000000,1.68,1.79,1.65,1.7,25420,0
+MGIH.US,D,20241025,000000,1.67,1.69,1.65,1.69,12947,0
+MGIH.US,D,20241028,000000,1.71,1.71,1.66,1.67,11255,0
+MGIH.US,D,20241029,000000,1.66,1.67,1.625,1.63,9960,0
+MGIH.US,D,20241030,000000,1.63,1.63,1.53,1.58,20563,0
+MGIH.US,D,20241031,000000,1.56,1.56,1.41,1.44,37754,0
+MGIH.US,D,20241101,000000,1.53,1.53,1.43,1.51,12764,0
+MGIH.US,D,20241104,000000,1.51,1.5743,1.5,1.51,14723,0
+MGIH.US,D,20241105,000000,1.47,1.525,1.47,1.51,7710,0
+MGIH.US,D,20241106,000000,1.56,1.56,1.47,1.49,3170,0
+MGIH.US,D,20241107,000000,1.52,1.52,1.42,1.5,6273,0
+MGIH.US,D,20241108,000000,1.46,1.56,1.39,1.56,24699,0
+MGIH.US,D,20241111,000000,1.52,1.62,1.52,1.62,6814,0
+MGIH.US,D,20241112,000000,1.55,1.58,1.54,1.57,8982,0
+MGIH.US,D,20241113,000000,1.5525,1.6,1.54,1.6,5154,0
+MGIH.US,D,20241114,000000,1.59,1.69,1.52,1.59,27313,0
+MGIH.US,D,20241115,000000,1.55,1.64,1.53,1.63,27433,0
+MGIH.US,D,20241118,000000,1.63,1.6399,1.56,1.57,6090,0
+MGIH.US,D,20241119,000000,1.55,1.59,1.55,1.59,15814,0
+MGIH.US,D,20241120,000000,1.58,1.58,1.5649,1.58,6249,0
+MGIH.US,D,20241121,000000,1.57,1.5999,1.5301,1.5977,9474,0
+MGIH.US,D,20241122,000000,1.59,1.59,1.55,1.55,6047,0
+MGIH.US,D,20241125,000000,1.5701,1.6,1.57,1.6,5351,0
+MGIH.US,D,20241126,000000,1.57,1.58,1.53,1.58,136513,0
+MGIH.US,D,20241127,000000,1.536,1.6199,1.4,1.53,49398,0
+MGIH.US,D,20241129,000000,1.45,1.54,1.41,1.54,16345,0
+MGIH.US,D,20241202,000000,1.5035,1.63,1.5035,1.59,35445,0
+MGIH.US,D,20241203,000000,1.56,1.5765,1.54,1.57,12515,0
+MGIH.US,D,20241204,000000,1.55,1.55,1.51,1.52,9516,0
+MGIH.US,D,20241205,000000,1.5001,1.5194,1.4795,1.51,11344,0
+MGIH.US,D,20241206,000000,1.51,1.51,1.48,1.51,10922,0
+MGIH.US,D,20241209,000000,1.48,1.55,1.48,1.54,17830,0
+MGIH.US,D,20241210,000000,1.522,1.5594,1.5,1.54,4958,0
+MGIH.US,D,20241211,000000,1.5705,1.5709,1.48,1.56,14488,0
+MGIH.US,D,20241212,000000,1.52,1.55,1.5,1.53,4989,0
+MGIH.US,D,20241213,000000,1.5004,1.5004,1.47,1.4701,6372,0
+MGIH.US,D,20241216,000000,1.43,1.4499,1.3832,1.4187,31098,0
+MGIH.US,D,20241217,000000,1.39,1.4699,1.38,1.4699,3766,0
+MGIH.US,D,20241218,000000,1.43,1.485,1.4,1.43,19857,0
+MGIH.US,D,20241219,000000,1.4,1.5017,1.4,1.45,22133,0
+MGIH.US,D,20241220,000000,1.4611,1.4851,1.43,1.45,19979,0
+MGIH.US,D,20241223,000000,1.42,1.46,1.34,1.39,36408,0
+MGIH.US,D,20241224,000000,1.38,1.81,1.34,1.53,210635,0
+MGIH.US,D,20241226,000000,4.08,6.83,2.95,2.97,75355111,0
+MGIH.US,D,20241227,000000,2.72,2.74,2.01,2.41,1357644,0
+MGIH.US,D,20241230,000000,2.31,2.55,2.15,2.26,362557,0
+MGIH.US,D,20241231,000000,2.25,2.3,1.51,1.51,393988,0
+MGIH.US,D,20250102,000000,1.55,2.1999,1.55,1.8,576150,0
+MGIH.US,D,20250103,000000,1.64,1.85,1.63,1.65,172623,0
+MGIH.US,D,20250106,000000,1.96,1.97,1.7602,1.8,176923,0
+MGIH.US,D,20250107,000000,1.75,1.85,1.62,1.62,90368,0
+MGIH.US,D,20250108,000000,1.8,1.8,1.5348,1.68,125678,0
+MGIH.US,D,20250110,000000,1.7,1.7,1.55,1.57,64338,0
+MGIH.US,D,20250113,000000,1.52,1.7999,1.52,1.73,149331,0
+MGIH.US,D,20250114,000000,1.77,2.87,1.52,1.79,2951570,0
+MGIH.US,D,20250115,000000,1.99,2.28,1.91,2.13,16705991,0
+MGIH.US,D,20250116,000000,1.95,2.07,1.8,1.87,426610,0
+MGIH.US,D,20250117,000000,1.82,1.9401,1.8,1.82,134914,0
+MGIH.US,D,20250121,000000,1.85,1.9198,1.6698,1.75,102675,0
+MGIH.US,D,20250122,000000,1.7,1.73,1.63,1.64,65548,0
+MGIH.US,D,20250123,000000,1.57,1.67,1.54,1.6,89941,0
+MGIH.US,D,20250124,000000,1.73,1.8495,1.6101,1.69,102764,0
+MGIH.US,D,20250127,000000,1.83,1.83,1.65,1.7,90253,0
+MGIH.US,D,20250128,000000,1.76,1.85,1.6801,1.82,52591,0
+MGIH.US,D,20250129,000000,1.65,1.7704,1.65,1.68,20191,0
+MGIH.US,D,20250130,000000,1.92,1.96,1.653,1.68,29915,0
+MGIH.US,D,20250131,000000,1.67,1.77,1.67,1.69,24562,0
+MGIH.US,D,20250203,000000,1.89,1.89,1.6,1.71,53398,0
+MGIH.US,D,20250204,000000,1.56,2.14,1.56,1.765,107787,0
+MGIH.US,D,20250205,000000,1.71,1.8,1.6801,1.8,21277,0
+MGIH.US,D,20250206,000000,1.84,1.84,1.67,1.76,55300,0
+MGIH.US,D,20250207,000000,1.74,1.76,1.69,1.7,19825,0
+MGIH.US,D,20250210,000000,1.88,1.88,1.53,1.6,61814,0
+MGIH.US,D,20250211,000000,1.6,1.72,1.54,1.61,75862,0
+MGIH.US,D,20250212,000000,1.49,1.64,1.49,1.57,47126,0
+MGIH.US,D,20250213,000000,1.63,1.63,1.53,1.56,13843,0
+MGIH.US,D,20250214,000000,1.6,1.6,1.49,1.54,20596,0
+MGIH.US,D,20250218,000000,1.64,1.64,1.48,1.55,21694,0
+MGIH.US,D,20250219,000000,1.49,1.53,1.48,1.49,15632,0
+MGIH.US,D,20250220,000000,1.48,1.57,1.47,1.53,20535,0
+MGIH.US,D,20250221,000000,1.56,2.04,1.53,1.67,244478,0
+MGIH.US,D,20250224,000000,1.75,1.75,1.53,1.57,70267,0
+MGIH.US,D,20250225,000000,1.5898,1.61,1.3701,1.46,329398,0
+MGIH.US,D,20250226,000000,1.41,1.53,1.41,1.46,57012,0
+MGIH.US,D,20250227,000000,1.49,1.49,1.38,1.38,32577,0
+MGIH.US,D,20250228,000000,1.37,1.47,1.37,1.39,22149,0
+MGIH.US,D,20250303,000000,1.37,1.44,1.37,1.42,19313,0
+MGIH.US,D,20250304,000000,1.39,1.51,1.39,1.48,38092,0
+MGIH.US,D,20250305,000000,1.54,1.6181,1.4711,1.48,111254,0
+MGIH.US,D,20250306,000000,1.53,1.67,1.485,1.61,76051,0
+MGIH.US,D,20250307,000000,1.5648,1.5666,1.53,1.54,11114,0
+MGIH.US,D,20250310,000000,1.53,1.8255,1.49,1.54,126468,0
+MGIH.US,D,20250311,000000,1.5,1.64,1.5,1.61,22586,0
+MGIH.US,D,20250312,000000,1.57,1.65,1.57,1.61,9715,0
+MGIH.US,D,20250313,000000,1.685,1.85,1.61,1.84,261443,0
+MGIH.US,D,20250314,000000,1.79,1.84,1.65,1.65,26609,0
+MGIH.US,D,20250317,000000,1.705,1.74,1.6719,1.72,20198,0
+MGIH.US,D,20250318,000000,1.7006,1.72,1.6,1.63,22514,0
+MGIH.US,D,20250319,000000,1.74,1.74,1.63,1.72,3872,0
+MGIH.US,D,20250320,000000,1.65,1.74,1.6216,1.67,3407,0
+MGIH.US,D,20250321,000000,1.6483,1.6483,1.56,1.63,10776,0
+MGIH.US,D,20250324,000000,1.61,1.8799,1.61,1.67,135087,0
+MGIH.US,D,20250325,000000,1.62,1.68,1.56,1.61,15735,0
+MGIH.US,D,20250326,000000,1.59,1.7,1.57,1.63,4624,0
+MGIH.US,D,20250327,000000,1.65,1.65,1.57,1.5716,8848,0
+MGIH.US,D,20250328,000000,1.57,1.6,1.4704,1.49,32881,0
+MGIH.US,D,20250331,000000,1.43,1.48,1.43,1.46,11203,0
+MGIH.US,D,20250401,000000,1.45,1.47,1.4,1.45,13906,0
+MGIH.US,D,20250402,000000,1.4319,1.4791,1.4319,1.475,5714,0
+MGIH.US,D,20250403,000000,1.4496,1.49,1.4125,1.47,5579,0
+MGIH.US,D,20250404,000000,1.4399,1.45,1.34,1.42,49205,0
+MGIH.US,D,20250407,000000,1.44,1.48,1.43,1.47,7339,0
+MGIH.US,D,20250408,000000,1.47,1.47,1.4,1.41,30073,0
+MGIH.US,D,20250409,000000,1.4175,1.4955,1.41,1.4602,23027,0
+MGIH.US,D,20250410,000000,1.47,1.4899,1.43,1.44,1427,0
+MGIH.US,D,20250411,000000,1.4502,1.4755,1.41,1.45,11309,0
+MGIH.US,D,20250414,000000,1.46,1.4712,1.42,1.45,7904,0
+MGIH.US,D,20250415,000000,1.4812,1.515,1.47,1.47,5858,0
+MGIH.US,D,20250416,000000,1.4792,1.48,1.45,1.45,6421,0
+MGIH.US,D,20250417,000000,1.55,1.55,1.42,1.45,8669,0
+MGIH.US,D,20250421,000000,1.455,1.455,1.42,1.45,4517,0
+MGIH.US,D,20250422,000000,1.4808,1.5109,1.41,1.4103,6646,0
+MGIH.US,D,20250423,000000,1.55,1.55,1.41,1.43,10640,0
+MGIH.US,D,20250424,000000,1.43,1.4445,1.41,1.4445,9742,0
+MGIH.US,D,20250425,000000,1.43,1.43,1.41,1.42,3834,0
+MGIH.US,D,20250428,000000,1.429,1.4346,1.4,1.4298,2583,0
+MGIH.US,D,20250429,000000,1.44,1.5275,1.44,1.463,31284,0
+MGIH.US,D,20250430,000000,1.44,1.44,1.43,1.43,692,0
+MGIH.US,D,20250501,000000,1.42,1.4725,1.42,1.47,1166,0
+MGIH.US,D,20250502,000000,1.47,1.54,1.43,1.44,13823,0
+MGIH.US,D,20250505,000000,1.45,1.48,1.4201,1.47,8877,0
+MGIH.US,D,20250506,000000,1.48,1.52,1.479,1.51,11125,0
+MGIH.US,D,20250507,000000,1.5,1.7,1.5,1.63,59328,0
+MGIH.US,D,20250508,000000,1.6237,1.65,1.5605,1.63,33982,0
+MGIH.US,D,20250509,000000,1.5863,1.76,1.5863,1.67,38526,0
+MGIH.US,D,20250512,000000,1.7,1.9,1.66,1.8,60257,0
+MGIH.US,D,20250513,000000,1.6927,1.72,1.56,1.63,42224,0
+MGIH.US,D,20250514,000000,1.5746,1.61,1.57,1.57,7462,0
+MGIH.US,D,20250515,000000,1.52,1.7427,1.5,1.7269,32934,0
+MGIH.US,D,20250516,000000,1.69,1.7,1.61,1.7,3718,0
+MGIH.US,D,20250519,000000,1.7999,1.84,1.66,1.79,144959,0
+MGIH.US,D,20250520,000000,1.8245,1.8245,1.725,1.7401,37054,0
+MGIH.US,D,20250521,000000,1.7602,1.7602,1.48,1.54,67777,0
+MGIH.US,D,20250522,000000,1.5027,1.57,1.48,1.51,18014,0
+MGIH.US,D,20250523,000000,1.5102,1.54,1.51,1.54,4463,0
+MGIH.US,D,20250527,000000,1.588,1.588,1.51,1.57,13239,0
+MGIH.US,D,20250528,000000,1.6,1.6,1.51,1.521,2771,0
+MGIH.US,D,20250529,000000,1.52,1.5201,1.48,1.5001,18000,0
+MGIH.US,D,20250530,000000,1.5,1.5,1.42,1.49,5947,0
+MGIH.US,D,20250602,000000,1.42,1.5899,1.42,1.58,33891,0
+MGIH.US,D,20250603,000000,1.5,1.554,1.462,1.5,24640,0
+MGIH.US,D,20250604,000000,1.4726,1.5491,1.4702,1.52,6197,0
+MGIH.US,D,20250605,000000,1.5191,1.5248,1.5,1.52,9762,0
+MGIH.US,D,20250606,000000,1.5,1.55,1.5,1.54,6783,0
+MGIH.US,D,20250609,000000,1.54,1.5999,1.5,1.555,4683,0
+MGIH.US,D,20250610,000000,1.61,1.62,1.52,1.57,7675,0
+MGIH.US,D,20250611,000000,1.53,1.5621,1.51,1.55,1936,0
+MGIH.US,D,20250612,000000,1.5,1.68,1.5,1.68,22474,0
+MGIH.US,D,20250613,000000,1.685,1.75,1.6,1.73,10369,0
+MGIH.US,D,20250616,000000,1.73,1.74,1.6,1.675,2096,0
+MGIH.US,D,20250617,000000,1.65,1.68,1.61,1.655,5710,0
+MGIH.US,D,20250618,000000,1.61,1.626,1.61,1.61,2232,0
+MGIH.US,D,20250620,000000,1.53,1.6,1.53,1.5864,3475,0
+MGIH.US,D,20250623,000000,1.59,1.705,1.59,1.7,30748,0
+MGIH.US,D,20250624,000000,1.6227,1.65,1.5893,1.61,14417,0
+MGIH.US,D,20250625,000000,1.5212,1.6,1.5212,1.58,5938,0
+MGIH.US,D,20250626,000000,1.63,1.64,1.55,1.59,24577,0
+MGIH.US,D,20250627,000000,1.61,1.65,1.58,1.65,11515,0
+MGIH.US,D,20250630,000000,1.5793,1.6674,1.56,1.6227,15212,0
+MGIH.US,D,20250701,000000,1.6,1.64,1.59,1.59,11400,0
+MGIH.US,D,20250702,000000,1.5669,1.65,1.55,1.5821,13665,0
+MGIH.US,D,20250703,000000,1.56,1.5901,1.56,1.58,7205,0
+MGIH.US,D,20250707,000000,1.55,1.5811,1.55,1.5799,14354,0
+MGIH.US,D,20250708,000000,1.56,1.59,1.56,1.58,12075,0
+MGIH.US,D,20250709,000000,1.59,1.59,1.56,1.58,13813,0
+MGIH.US,D,20250710,000000,1.573,1.68,1.55,1.61,71976,0
+MGIH.US,D,20250711,000000,1.6,1.6,1.57,1.5808,7714,0
+MGIH.US,D,20250714,000000,1.56,1.6112,1.56,1.59,7507,0
+MGIH.US,D,20250715,000000,1.5999,1.6189,1.57,1.6,11026,0
+MGIH.US,D,20250716,000000,1.5847,1.6,1.5678,1.58,3189,0
+MGIH.US,D,20250717,000000,1.57,1.6199,1.56,1.585,7777,0
+MGIH.US,D,20250718,000000,1.56,1.64,1.52,1.6008,23395,0
+MGIH.US,D,20250721,000000,1.595,1.6,1.56,1.6,11435,0
+MGIH.US,D,20250722,000000,1.56,1.6047,1.56,1.6047,5258,0
+MGIH.US,D,20250723,000000,1.58,1.68,1.56,1.63,16668,0
+MGIH.US,D,20250724,000000,1.625,1.67,1.62,1.6687,14338,0
+MGIH.US,D,20250725,000000,1.6101,1.67,1.6101,1.65,5638,0
+MGIH.US,D,20250728,000000,1.69,1.7011,1.65,1.6889,37870,0
+MGIH.US,D,20250729,000000,1.6101,1.65,1.5367,1.6197,34992,0
+MGIH.US,D,20250730,000000,1.5608,1.6081,1.52,1.5576,53348,0
+MGIH.US,D,20250731,000000,1.5594,1.56,1.52,1.5299,35863,0
+MGIH.US,D,20250801,000000,1.54,1.55,1.52,1.52,9710,0
+MGIH.US,D,20250804,000000,1.5242,1.5794,1.52,1.5297,57710,0
+MGIH.US,D,20250805,000000,1.52,1.6316,1.52,1.63,20995,0
+MGIH.US,D,20250806,000000,1.635,1.655,1.612,1.6365,15832,0
+MGIH.US,D,20250807,000000,1.6,1.645,1.5301,1.56,7963,0
+MGIH.US,D,20250808,000000,1.5492,1.5735,1.5492,1.55,6790,0
+MGIH.US,D,20250811,000000,1.56,1.58,1.54,1.58,2830,0
+MGIH.US,D,20250812,000000,1.55,1.6001,1.54,1.55,13886,0
+MGIH.US,D,20250813,000000,1.53,1.63,1.53,1.63,8716,0
+MGIH.US,D,20250814,000000,1.6,1.6199,1.57,1.6174,7713,0
+MGIH.US,D,20250815,000000,1.6099,1.63,1.6,1.61,6356,0
+MGIH.US,D,20250818,000000,1.6265,1.7115,1.6259,1.67,11514,0
+MGIH.US,D,20250819,000000,1.67,1.72,1.63,1.665,17013,0
+MGIH.US,D,20250820,000000,1.65,1.75,1.64,1.7199,20653,0
+MGIH.US,D,20250821,000000,1.7048,1.74,1.6884,1.73,5487,0
+MGIH.US,D,20250822,000000,1.7282,1.755,1.7,1.754,14422,0
+MGIH.US,D,20250825,000000,1.692,1.756,1.69,1.73,18342,0
+MGIH.US,D,20250826,000000,1.71,2,1.71,2,67908,0
+MGIH.US,D,20250827,000000,2,2,1.79,1.8206,32129,0
+MGIH.US,D,20250828,000000,1.9,1.9,1.8,1.8799,7401,0
+MGIH.US,D,20250902,000000,1.87,1.9,1.83,1.88,29695,0
+MGIH.US,D,20250903,000000,1.94,1.94,1.89,1.9,27505,0
+MGIH.US,D,20250904,000000,1.98,2.3,1.98,2.14,593847,0
+MGIH.US,D,20250905,000000,1.72,1.78,1.55,1.59,272129,0
+MGIH.US,D,20250908,000000,1.62,4.84,1.55,2.26,40592915,0
+MGIH.US,D,20250909,000000,2.9,4.5,1.75,2.01,9624044,0
+MGIH.US,D,20250910,000000,1.93,2.15,1.75,1.75,610759,0
+MGIH.US,D,20250911,000000,2.09,2.29,1.92,2.19,9707585,0
+MGIH.US,D,20250912,000000,2.71,2.855,2.31,2.8,16768635,0
+MGIH.US,D,20250915,000000,2.53,2.86,2.381,2.72,728998,0
+MGIH.US,D,20250916,000000,2.68,2.86,2.53,2.77,793306,0
+MGIH.US,D,20250917,000000,2.73,2.87,2.47,2.47,330933,0
+MGIH.US,D,20250918,000000,2.45,2.51,2.24,2.44,531523,0
+MGIH.US,D,20250919,000000,2.94,3.12,2.5,2.59,13144026,0
+MGIH.US,D,20250922,000000,2.42,2.69,2.41,2.55,397298,0
+MGIH.US,D,20250923,000000,2.57,2.6504,2.46,2.46,241479,0
+MGIH.US,D,20250924,000000,2.64,2.71,2.47,2.51,206006,0
+MGIH.US,D,20250925,000000,2.41,2.51,2.27,2.28,145372,0
+MGIH.US,D,20250926,000000,2.27,2.38,2.1,2.34,1776820,0
+MGIH.US,D,20250929,000000,2.33,2.38,2.2,2.2,142501,0
+MGIH.US,D,20250930,000000,2.18,2.3,2.08,2.17,99957,0
+MGIH.US,D,20251001,000000,2.21,2.24,2.08,2.17,43659,0
+MGIH.US,D,20251002,000000,2.21,2.64,2.09,2.51,187705,0
+MGIH.US,D,20251003,000000,2.41,2.43,2.31,2.35,64558,0
+MGIH.US,D,20251006,000000,2.41,2.41,2.25,2.26,37706,0
+MGIH.US,D,20251007,000000,2.32,2.37,2.2101,2.25,40312,0
+MGIH.US,D,20251008,000000,2.48,2.48,2.3,2.43,301861,0
+MGIH.US,D,20251009,000000,2.46,2.46,2.25,2.28,66201,0
+MGIH.US,D,20251010,000000,2.35,2.35,2.13,2.19,62706,0
+MGIH.US,D,20251013,000000,2.22,2.29,2.13,2.29,77834,0
+MGIH.US,D,20251014,000000,2.29,2.29,2.13,2.13,46424,0
+MGIH.US,D,20251015,000000,2.18,2.2,2.03,2.09,31047,0
+MGIH.US,D,20251016,000000,2.08,2.08,1.93,2.01,34113,0
+MGIH.US,D,20251017,000000,2,2.02,1.9,1.99,17967,0
+MGIH.US,D,20251020,000000,2.01,2.01,1.901,1.98,11046,0
+MGIH.US,D,20251021,000000,1.95,1.95,1.711,1.77,59537,0
+MGIH.US,D,20251022,000000,1.72,1.75,1.65,1.7,43638,0
+MGIH.US,D,20251023,000000,1.67,1.85,1.67,1.84,17425,0
+MGIH.US,D,20251024,000000,1.85,1.95,1.85,1.88,50114,0
+MGIH.US,D,20251027,000000,1.93,1.95,1.8503,1.88,14892,0
+MGIH.US,D,20251028,000000,1.78,1.93,1.77,1.78,15991,0
+MGIH.US,D,20251029,000000,1.93,1.93,1.71,1.76,14787,0
+MGIH.US,D,20251030,000000,1.7627,1.8,1.71,1.785,22762,0
+MGIH.US,D,20251031,000000,1.731,1.8,1.73,1.74,15037,0
+MGIH.US,D,20251103,000000,1.7,1.75,1.66,1.69,14636,0
+MGIH.US,D,20251104,000000,1.75,1.75,1.65,1.65,6807,0
+MGIH.US,D,20251105,000000,1.64,1.64,1.58,1.61,7579,0
+MGIH.US,D,20251106,000000,1.57,1.64,1.57,1.59,10264,0
+MGIH.US,D,20251107,000000,1.55,1.55,1.48,1.55,15634,0
+MGIH.US,D,20251110,000000,1.6,1.6,1.55,1.57,8300,0
+MGIH.US,D,20251111,000000,1.56,1.65,1.53,1.53,14822,0
+MGIH.US,D,20251112,000000,1.58,1.58,1.465,1.51,13151,0
+MGIH.US,D,20251113,000000,1.5,1.55,1.48,1.51,14646,0
+MGIH.US,D,20251114,000000,1.46,1.55,1.44,1.542078,10304,0
+MGIH.US,D,20251117,000000,1.46,1.75,1.46,1.65,15391,0
+MGIH.US,D,20251118,000000,1.625,1.66,1.45,1.49,42047,0
+MGIH.US,D,20251119,000000,1.46,1.6,1.46,1.52,12446,0
+MGIH.US,D,20251120,000000,1.5,1.52,1.29,1.39,30998,0
+MGIH.US,D,20251121,000000,1.35,1.35,1.1101,1.3,51319,0
+MGIH.US,D,20251124,000000,1.3,1.6099,1.235,1.42,171274,0
+MGIH.US,D,20251125,000000,1.39,1.41,1.26,1.4,35109,0
+MGIH.US,D,20251126,000000,1.4,1.4,1.33,1.33,10045,0
+MGIH.US,D,20251128,000000,1.31,1.35,1.29,1.35,11789,0
+MGIH.US,D,20251201,000000,1.34,1.35,1.3,1.34,10766,0
+MGIH.US,D,20251202,000000,1.26,1.37,1.2599,1.34,12633,0
+MGIH.US,D,20251203,000000,1.31,1.56,1.31,1.5,30422,0
+MGIH.US,D,20251204,000000,1.42,1.52,1.41,1.41,5250,0
+MGIH.US,D,20251205,000000,1.38,1.41,1.31,1.33,25739,0
+MGIH.US,D,20251208,000000,1.35,1.4008,1.34,1.38,51784,0
+MGIH.US,D,20251209,000000,1.44,1.82,1.4,1.75,203811,0
+MGIH.US,D,20251210,000000,1.69,1.69,1.47,1.48,46159,0
+MGIH.US,D,20251211,000000,1.44,1.5589,1.36,1.42,35243,0
+MGIH.US,D,20251212,000000,1.46,1.5,1.45,1.48,10306,0
+MGIH.US,D,20251215,000000,1.44,1.455,1.24,1.31,36633,0
+MGIH.US,D,20251216,000000,1.32,1.32,1.24,1.26,6688,0
+MGIH.US,D,20251217,000000,1.24,1.47,1.22,1.31,150870,0
+MGIH.US,D,20251218,000000,1.28,1.3564,1.27,1.3,20602,0
+MGIH.US,D,20251219,000000,1.3,1.3276,1.28,1.2824,8531,0
+MGIH.US,D,20251222,000000,1.3351,1.3351,1.28,1.32,11925,0
+MGIH.US,D,20251223,000000,1.3,1.3,1.225,1.29,24542,0
+MGIH.US,D,20251224,000000,1.28,1.35,1.2401,1.33,14444,0
+MGIH.US,D,20251226,000000,1.32,1.39,1.26,1.32,96451,0
+MGIH.US,D,20251229,000000,1.28,1.31,1.19,1.29,97284,0
+MGIH.US,D,20251230,000000,1.25,1.2705,1.23,1.25,5151,0
+MGIH.US,D,20251231,000000,1.2594,1.28,1.22,1.24,55821,0
+MGIH.US,D,20260102,000000,1.32,1.32,1.24,1.31,9178,0
+MGIH.US,D,20260105,000000,1.275,1.37,1.26,1.27,23950,0
+MGIH.US,D,20260106,000000,1.28,1.29,1.25,1.2616,10216,0
+MGIH.US,D,20260107,000000,1.34,1.4436,1.3301,1.38,124213,0
+MGIH.US,D,20260108,000000,1.4111,1.49,1.3804,1.42,40086,0
+MGIH.US,D,20260109,000000,1.39,1.41,1.3039,1.41,5641,0
+MGIH.US,D,20260112,000000,1.435,1.435,1.36,1.36,10843,0
+MGIH.US,D,20260113,000000,1.3603,1.39,1.32,1.32,11114,0
+MGIH.US,D,20260114,000000,1.35,1.37,1.33,1.34,12333,0
+MGIH.US,D,20260115,000000,1.3477,1.58,1.3477,1.5,110792,0
+MGIH.US,D,20260116,000000,1.54,1.55,1.45,1.48,19779,0
+MGIH.US,D,20260120,000000,1.4566,1.4566,1.4,1.41,127735,0
+MGIH.US,D,20260121,000000,1.42,1.49,1.41,1.445,12537,0
+MGIH.US,D,20260122,000000,1.425,1.4741,1.41,1.44,8812,0
+MGIH.US,D,20260123,000000,1.44,1.58,1.42,1.42,20107,0
+MGIH.US,D,20260126,000000,1.5,1.5,1.42,1.45,3785,0
+MGIH.US,D,20260127,000000,1.45,1.56,1.41,1.44,15913,0
+MGIH.US,D,20260128,000000,1.44,1.56,1.44,1.51,184307,0
+MGIH.US,D,20260129,000000,1.73,1.82,1.5132,1.66,351452,0
+MGIH.US,D,20260130,000000,1.7,1.7,1.42,1.64,67500,0
+MGIH.US,D,20260202,000000,1.54,1.6,1.5,1.6,42798,0
+MGIH.US,D,20260203,000000,1.53,1.61,1.52,1.61,20207,0
+MGIH.US,D,20260204,000000,1.5214,1.6048,1.48,1.53,27128,0
+MGIH.US,D,20260205,000000,1.5,1.5,1.42,1.43,29638,0
+MGIH.US,D,20260206,000000,1.4271,1.495,1.42,1.495,13427,0
+MGIH.US,D,20260209,000000,1.41,1.49,1.41,1.49,34131,0
+MGIH.US,D,20260210,000000,1.43,1.46,1.42,1.45,4651,0
+MGIH.US,D,20260211,000000,1.4599,1.49,1.42,1.49,2322,0
+MGIH.US,D,20260212,000000,1.42,1.55,1.42,1.55,28692,0
+MGIH.US,D,20260213,000000,1.54,1.54,1.54,1.54,987,0
+MGIH.US,D,20260217,000000,1.46,1.48,1.4201,1.4201,3915,0
+MGIH.US,D,20260218,000000,1.4201,1.491,1.41,1.47,5214,0
diff --git a/daily/us/nasdaq stocks/2/mgni.us.txt b/daily/us/nasdaq stocks/2/mgni.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..804d11b879fd7058cc4a0e6e653400b9eafd7c99
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mgni.us.txt	
@@ -0,0 +1,2989 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MGNI.US,D,20140402,000000,17.5,21.2,17.12,20.09,8469491,0
+MGNI.US,D,20140403,000000,20.42,21.37,19.53,19.85,1154005,0
+MGNI.US,D,20140404,000000,19.7,20.19,18.7,19,477085,0
+MGNI.US,D,20140407,000000,19.59,19.82,18.75,19.41,273042,0
+MGNI.US,D,20140408,000000,19.5,20.25,19.41,19.85,172566,0
+MGNI.US,D,20140409,000000,19.72,20.25,19.25,20.03,133715,0
+MGNI.US,D,20140410,000000,19.81,20.2,19.27,20.11,154268,0
+MGNI.US,D,20140411,000000,19.88,20.07,19,19.69,225694,0
+MGNI.US,D,20140414,000000,19.99,20.36,19.74,20.13,121238,0
+MGNI.US,D,20140415,000000,20.31,21.44,18.76,21,220621,0
+MGNI.US,D,20140416,000000,21.53,22.98,20.39,20.69,176348,0
+MGNI.US,D,20140417,000000,20.5,20.74,19.74,20.05,135823,0
+MGNI.US,D,20140421,000000,20.25,20.55,19.84,20.21,43620,0
+MGNI.US,D,20140422,000000,20.21,22.3,20.2,22.24,172946,0
+MGNI.US,D,20140423,000000,22.52,23.2,21.23,22.24,71880,0
+MGNI.US,D,20140424,000000,22.68,22.68,21.51,21.75,127110,0
+MGNI.US,D,20140425,000000,21.46,22,19.28,19.49,338264,0
+MGNI.US,D,20140428,000000,19.1,19.29,16,16.3,634395,0
+MGNI.US,D,20140429,000000,16.53,16.73,14.84,14.85,526349,0
+MGNI.US,D,20140430,000000,14.85,15.14,14.04,14.37,486277,0
+MGNI.US,D,20140501,000000,14.4,15.32,14.4,14.73,210830,0
+MGNI.US,D,20140502,000000,15,15.39,14.46,14.76,175868,0
+MGNI.US,D,20140505,000000,14.83,14.83,14.2,14.3,184484,0
+MGNI.US,D,20140506,000000,14.2,14.69,13.14,13.29,319191,0
+MGNI.US,D,20140507,000000,13.2,13.29,11.92,12.04,283766,0
+MGNI.US,D,20140508,000000,12.07,13.09,11.95,12.96,234643,0
+MGNI.US,D,20140509,000000,12.24,12.94,11.15,11.99,294229,0
+MGNI.US,D,20140512,000000,12.49,13,11.25,11.37,304684,0
+MGNI.US,D,20140513,000000,11.45,12.48,11.31,11.37,380934,0
+MGNI.US,D,20140514,000000,13.8,14.61,12.26,12.68,1141545,0
+MGNI.US,D,20140515,000000,13.09,13.74,13,13.24,426229,0
+MGNI.US,D,20140516,000000,13.24,13.52,11.81,12.13,273449,0
+MGNI.US,D,20140519,000000,12.21,12.43,12.07,12.23,541168,0
+MGNI.US,D,20140520,000000,12.3,12.31,11.86,12.15,177521,0
+MGNI.US,D,20140521,000000,12.22,12.58,12.22,12.32,105920,0
+MGNI.US,D,20140522,000000,12.27,12.39,11.87,12.22,125444,0
+MGNI.US,D,20140523,000000,12.27,12.49,12.15,12.31,348725,0
+MGNI.US,D,20140527,000000,12.4,12.4,11.91,11.94,162804,0
+MGNI.US,D,20140528,000000,12,12.11,11.71,12.02,86642,0
+MGNI.US,D,20140529,000000,12.08,12.87,11.96,12.47,177967,0
+MGNI.US,D,20140530,000000,12.41,12.86,12.34,12.69,349913,0
+MGNI.US,D,20140602,000000,12.79,12.94,12.42,12.69,194637,0
+MGNI.US,D,20140603,000000,12.74,12.93,12.5,12.82,94474,0
+MGNI.US,D,20140604,000000,12.84,13.4,12.83,12.95,295385,0
+MGNI.US,D,20140605,000000,12.98,13.5,12.76,12.88,384872,0
+MGNI.US,D,20140606,000000,12.88,13.23,12.8,13.02,205614,0
+MGNI.US,D,20140609,000000,13.06,13.35,12.96,13.25,114523,0
+MGNI.US,D,20140610,000000,13.29,13.35,12.87,13.01,83500,0
+MGNI.US,D,20140611,000000,13,13.15,12.09,12.23,183769,0
+MGNI.US,D,20140612,000000,12.08,12.64,12,12.31,225436,0
+MGNI.US,D,20140613,000000,12.4,12.4,11.77,12.05,235194,0
+MGNI.US,D,20140616,000000,12.04,12.28,11.52,12.04,206271,0
+MGNI.US,D,20140617,000000,11.95,12.35,11.91,12.18,96891,0
+MGNI.US,D,20140618,000000,12.18,12.96,12,12.87,274990,0
+MGNI.US,D,20140619,000000,13.05,14.33,13.01,13.37,381395,0
+MGNI.US,D,20140620,000000,13.46,13.7,13.32,13.43,368274,0
+MGNI.US,D,20140623,000000,13.41,14.31,13.41,14.11,271269,0
+MGNI.US,D,20140624,000000,14.27,15.41,14.18,14.38,386486,0
+MGNI.US,D,20140625,000000,14.3,14.6,13.81,14.23,87334,0
+MGNI.US,D,20140626,000000,14.24,14.52,13.6,14.37,93325,0
+MGNI.US,D,20140627,000000,14.39,14.4,13.26,13.26,899470,0
+MGNI.US,D,20140630,000000,13.5,13.59,12.54,12.84,322595,0
+MGNI.US,D,20140701,000000,13.01,13.45,12.7,13.07,212954,0
+MGNI.US,D,20140702,000000,13.11,13.14,12.75,12.86,146700,0
+MGNI.US,D,20140703,000000,12.84,13.03,12.7,12.78,86662,0
+MGNI.US,D,20140707,000000,12.79,12.92,12.16,12.24,154506,0
+MGNI.US,D,20140708,000000,12.17,12.22,11.59,11.8,334121,0
+MGNI.US,D,20140709,000000,11.81,12.25,11.38,11.71,307022,0
+MGNI.US,D,20140710,000000,11.52,11.66,10.94,11.32,303409,0
+MGNI.US,D,20140711,000000,11.3,11.51,10.93,11.18,199249,0
+MGNI.US,D,20140714,000000,11.28,11.32,10.93,10.97,144403,0
+MGNI.US,D,20140715,000000,11.03,11.22,9.93,10.45,495457,0
+MGNI.US,D,20140716,000000,10.46,10.5,9.91,9.94,338894,0
+MGNI.US,D,20140717,000000,9.94,10.21,9.43,9.5,330170,0
+MGNI.US,D,20140718,000000,9.46,9.59,8.88,9.39,399853,0
+MGNI.US,D,20140721,000000,9.38,9.57,8.76,9.55,745372,0
+MGNI.US,D,20140722,000000,9.57,10.09,9.57,10.01,363129,0
+MGNI.US,D,20140723,000000,9.99,10.02,9.78,9.94,271016,0
+MGNI.US,D,20140724,000000,10,10.27,9.86,10.01,175420,0
+MGNI.US,D,20140725,000000,9.93,10.1,9.86,10.03,194213,0
+MGNI.US,D,20140728,000000,9.99,10.38,9.89,10.21,586296,0
+MGNI.US,D,20140729,000000,10.28,10.47,10.05,10.22,460515,0
+MGNI.US,D,20140730,000000,11.97,13.09,11.55,13.01,2061891,0
+MGNI.US,D,20140731,000000,12.95,12.95,11.67,11.91,516885,0
+MGNI.US,D,20140801,000000,12.05,12.16,11.66,11.92,166794,0
+MGNI.US,D,20140804,000000,11.86,12.24,11.56,12.21,212294,0
+MGNI.US,D,20140805,000000,12.22,12.28,11.72,12.13,201465,0
+MGNI.US,D,20140806,000000,12.01,12.25,11.49,11.7,480307,0
+MGNI.US,D,20140807,000000,11.75,11.75,10.83,11.38,333717,0
+MGNI.US,D,20140808,000000,11.38,11.44,10.94,11.02,170195,0
+MGNI.US,D,20140811,000000,11,11.02,10.6,10.65,195678,0
+MGNI.US,D,20140812,000000,10.67,10.73,10.46,10.62,199592,0
+MGNI.US,D,20140813,000000,10.75,11.06,10.64,10.95,232332,0
+MGNI.US,D,20140814,000000,10.9,11.07,10.82,11.02,112136,0
+MGNI.US,D,20140815,000000,11.1,11.13,10.88,11.07,107090,0
+MGNI.US,D,20140818,000000,11.2,11.42,11.07,11.34,231944,0
+MGNI.US,D,20140819,000000,11.31,11.42,11.05,11.13,101915,0
+MGNI.US,D,20140820,000000,11.08,11.11,10.75,10.99,101614,0
+MGNI.US,D,20140821,000000,10.96,11.07,10.57,10.68,161696,0
+MGNI.US,D,20140822,000000,10.69,10.8,10.25,10.36,141338,0
+MGNI.US,D,20140825,000000,10.44,10.44,9.65,9.72,223072,0
+MGNI.US,D,20140826,000000,9.77,9.81,9.51,9.79,237422,0
+MGNI.US,D,20140827,000000,9.79,9.8,9.55,9.7,216646,0
+MGNI.US,D,20140828,000000,9.67,10.05,9.51,10.01,700784,0
+MGNI.US,D,20140829,000000,10.01,10.31,9.6,9.74,350714,0
+MGNI.US,D,20140902,000000,9.81,9.94,9.65,9.87,139988,0
+MGNI.US,D,20140903,000000,9.9,9.92,9.65,9.75,221682,0
+MGNI.US,D,20140904,000000,9.8,9.85,9.5,9.54,86276,0
+MGNI.US,D,20140905,000000,9.55,9.64,9.42,9.61,109351,0
+MGNI.US,D,20140908,000000,9.55,9.77,9.5,9.71,156161,0
+MGNI.US,D,20140909,000000,9.7,9.93,9.53,9.81,206191,0
+MGNI.US,D,20140910,000000,9.82,9.92,9.67,9.91,182396,0
+MGNI.US,D,20140911,000000,9.88,10.96,9.86,10.92,489989,0
+MGNI.US,D,20140912,000000,10.92,11.55,10.81,11.49,432147,0
+MGNI.US,D,20140915,000000,11.45,11.57,10.83,10.91,212156,0
+MGNI.US,D,20140916,000000,10.73,10.94,10.61,10.81,97078,0
+MGNI.US,D,20140917,000000,10.85,11.4,10.83,11.2,388131,0
+MGNI.US,D,20140918,000000,11.28,11.97,11.28,11.65,229698,0
+MGNI.US,D,20140919,000000,11.67,11.98,11.47,11.65,216998,0
+MGNI.US,D,20140922,000000,11.59,11.82,11.49,11.69,152024,0
+MGNI.US,D,20140923,000000,11.64,12.39,11.62,12.19,335516,0
+MGNI.US,D,20140924,000000,12.23,12.63,12.09,12.34,412013,0
+MGNI.US,D,20140925,000000,12.41,12.48,11.86,12.15,202553,0
+MGNI.US,D,20140926,000000,12.3,12.47,11.68,11.82,278967,0
+MGNI.US,D,20140929,000000,11.5,11.73,10.89,11.64,575781,0
+MGNI.US,D,20140930,000000,11.66,11.84,11.38,11.73,284626,0
+MGNI.US,D,20141001,000000,11.68,11.71,11.22,11.32,227034,0
+MGNI.US,D,20141002,000000,11.62,11.62,10.48,11.07,909422,0
+MGNI.US,D,20141003,000000,11.1,11.48,10.97,11.09,300963,0
+MGNI.US,D,20141006,000000,11.09,11.09,10.35,10.64,193992,0
+MGNI.US,D,20141007,000000,10.55,10.55,10.27,10.32,145319,0
+MGNI.US,D,20141008,000000,10.29,10.3,9.68,10.17,361313,0
+MGNI.US,D,20141009,000000,10.16,10.16,9.7,9.85,424780,0
+MGNI.US,D,20141010,000000,9.77,9.84,9.24,9.3,294161,0
+MGNI.US,D,20141013,000000,9.22,9.51,9.03,9.05,364785,0
+MGNI.US,D,20141014,000000,9.01,9.57,8.9,9.16,363597,0
+MGNI.US,D,20141015,000000,8.9,9.65,8.76,9.63,555688,0
+MGNI.US,D,20141016,000000,9.5,10.18,9.5,9.98,369212,0
+MGNI.US,D,20141017,000000,10.17,10.36,9.95,10.02,247739,0
+MGNI.US,D,20141020,000000,9.97,10.1,9.87,10.01,196828,0
+MGNI.US,D,20141021,000000,10.15,10.27,9.87,10.23,294032,0
+MGNI.US,D,20141022,000000,10.28,10.53,10,10.24,287722,0
+MGNI.US,D,20141023,000000,10.28,10.54,10.08,10.19,395696,0
+MGNI.US,D,20141024,000000,12.44,12.44,10.22,10.96,2327224,0
+MGNI.US,D,20141027,000000,10.89,11.49,10.87,11.3,626873,0
+MGNI.US,D,20141028,000000,11.38,11.58,10.61,11.23,692375,0
+MGNI.US,D,20141029,000000,11.13,11.43,10.91,11.42,622772,0
+MGNI.US,D,20141030,000000,11.42,11.51,11,11.37,403204,0
+MGNI.US,D,20141031,000000,11.37,11.7,11.18,11.46,448617,0
+MGNI.US,D,20141103,000000,11.46,12.08,11.46,11.69,318184,0
+MGNI.US,D,20141104,000000,11.69,11.79,11.51,11.57,126114,0
+MGNI.US,D,20141105,000000,11.94,11.94,11.44,11.62,174175,0
+MGNI.US,D,20141106,000000,11.64,11.94,11.59,11.87,135294,0
+MGNI.US,D,20141107,000000,11.86,12.34,11.86,12.12,171812,0
+MGNI.US,D,20141110,000000,12.18,12.65,12.15,12.5,408355,0
+MGNI.US,D,20141111,000000,12.5,12.67,12.45,12.6,235313,0
+MGNI.US,D,20141112,000000,12.6,13.24,12.6,13.09,377943,0
+MGNI.US,D,20141113,000000,13.24,13.46,12.95,13.19,187785,0
+MGNI.US,D,20141114,000000,13.2,13.33,13.14,13.32,94912,0
+MGNI.US,D,20141117,000000,13.37,13.42,12.83,13.04,183290,0
+MGNI.US,D,20141118,000000,13.05,13.31,12.43,12.84,270166,0
+MGNI.US,D,20141119,000000,12.97,14.22,12.89,13.53,1059043,0
+MGNI.US,D,20141120,000000,13.5,14.43,13.42,14.23,482687,0
+MGNI.US,D,20141121,000000,14.4,15,14.09,14.7,752445,0
+MGNI.US,D,20141124,000000,14.75,15,14.49,14.94,353300,0
+MGNI.US,D,20141125,000000,14.9,15,14.46,14.62,255926,0
+MGNI.US,D,20141126,000000,14.67,14.8,14.3,14.55,237452,0
+MGNI.US,D,20141128,000000,14.59,14.59,14.03,14.06,99455,0
+MGNI.US,D,20141201,000000,14,14.02,13.47,13.98,338266,0
+MGNI.US,D,20141202,000000,13.94,14.07,13.8,13.86,124195,0
+MGNI.US,D,20141203,000000,13.83,14.25,13.81,14.1,177425,0
+MGNI.US,D,20141204,000000,14.06,14.44,13.95,14.26,129822,0
+MGNI.US,D,20141205,000000,14.26,14.53,14.22,14.52,135859,0
+MGNI.US,D,20141208,000000,14.43,14.59,13.84,13.93,253660,0
+MGNI.US,D,20141209,000000,13.72,14.5,13.71,14.47,96438,0
+MGNI.US,D,20141210,000000,14.48,14.49,14.14,14.23,110203,0
+MGNI.US,D,20141211,000000,14.46,15.16,14.28,14.93,562307,0
+MGNI.US,D,20141212,000000,14.83,14.98,14.79,14.81,104660,0
+MGNI.US,D,20141215,000000,14.89,14.94,14.54,14.62,105904,0
+MGNI.US,D,20141216,000000,14.6,14.8,14.5,14.67,97332,0
+MGNI.US,D,20141217,000000,14.64,15.73,14.64,15.53,601213,0
+MGNI.US,D,20141218,000000,15.77,15.94,15,15.58,731882,0
+MGNI.US,D,20141219,000000,15.65,16.59,15.6,16.18,659691,0
+MGNI.US,D,20141222,000000,16.1,16.41,16.02,16.21,208372,0
+MGNI.US,D,20141223,000000,16.26,16.98,16.12,16.92,313660,0
+MGNI.US,D,20141224,000000,16.96,17,16.61,17,87879,0
+MGNI.US,D,20141226,000000,16.9,17,16.37,16.75,145819,0
+MGNI.US,D,20141229,000000,16.68,16.97,16.25,16.85,206424,0
+MGNI.US,D,20141230,000000,16.55,16.57,15.68,16.23,335065,0
+MGNI.US,D,20141231,000000,16.25,16.48,15.99,16.14,195177,0
+MGNI.US,D,20150102,000000,16.27,16.27,15.51,16.04,230783,0
+MGNI.US,D,20150105,000000,16,16.36,15.67,16.08,206830,0
+MGNI.US,D,20150106,000000,16.13,16.16,15.17,15.71,177398,0
+MGNI.US,D,20150107,000000,15.71,15.89,15.65,15.7,93659,0
+MGNI.US,D,20150108,000000,15.69,16.25,15.46,15.96,341043,0
+MGNI.US,D,20150109,000000,16,16.71,15.87,16.44,268258,0
+MGNI.US,D,20150112,000000,16.4,16.69,16.25,16.49,463484,0
+MGNI.US,D,20150113,000000,16.7,16.84,16.01,16.27,205313,0
+MGNI.US,D,20150114,000000,16.15,16.34,15.96,16.03,74322,0
+MGNI.US,D,20150115,000000,16.17,16.17,14.78,15.12,465638,0
+MGNI.US,D,20150116,000000,15.14,15.53,15.14,15.4,115833,0
+MGNI.US,D,20150120,000000,15.4,15.4,14.85,14.99,147050,0
+MGNI.US,D,20150121,000000,15,15.09,14.59,14.82,347260,0
+MGNI.US,D,20150122,000000,14.88,16.18,14.76,15.96,384794,0
+MGNI.US,D,20150123,000000,16.01,16.14,15.57,15.79,194913,0
+MGNI.US,D,20150126,000000,15.79,16.42,15.25,15.97,669047,0
+MGNI.US,D,20150127,000000,15.73,16.22,15.7,15.87,188768,0
+MGNI.US,D,20150128,000000,15.94,15.98,15.1,15.2,215643,0
+MGNI.US,D,20150129,000000,15.28,15.33,14.94,15.01,88877,0
+MGNI.US,D,20150130,000000,14.89,15.01,14.17,14.73,307243,0
+MGNI.US,D,20150202,000000,14.88,14.88,14.14,14.27,174897,0
+MGNI.US,D,20150203,000000,14.31,14.67,14.28,14.4,203632,0
+MGNI.US,D,20150204,000000,14.25,14.75,14.22,14.58,587827,0
+MGNI.US,D,20150205,000000,14.7,15.71,14.65,15.42,418738,0
+MGNI.US,D,20150206,000000,15.5,15.69,14.88,15.02,451115,0
+MGNI.US,D,20150209,000000,14.97,15.35,14.87,14.95,145293,0
+MGNI.US,D,20150210,000000,15.02,15.14,14.72,14.97,137210,0
+MGNI.US,D,20150211,000000,14.97,15.4,14.36,14.73,258473,0
+MGNI.US,D,20150212,000000,14.83,16.02,14.83,16,489911,0
+MGNI.US,D,20150213,000000,16,16.28,15.64,16.07,300575,0
+MGNI.US,D,20150217,000000,16.07,16.53,15.55,16.48,199536,0
+MGNI.US,D,20150218,000000,16.55,17.19,16.39,17.06,252681,0
+MGNI.US,D,20150219,000000,16.98,17.23,16.75,16.85,139680,0
+MGNI.US,D,20150220,000000,16.75,17.57,16.56,17.51,326023,0
+MGNI.US,D,20150223,000000,17.59,17.59,16.8,17.37,200180,0
+MGNI.US,D,20150224,000000,17.54,18.15,17.26,17.88,886109,0
+MGNI.US,D,20150225,000000,19.9,20.59,19.09,19.67,2385586,0
+MGNI.US,D,20150226,000000,19.13,20,18.66,18.99,792996,0
+MGNI.US,D,20150227,000000,18.84,19.41,18.8,18.83,368267,0
+MGNI.US,D,20150302,000000,18.9,19.49,18.84,19.22,740200,0
+MGNI.US,D,20150303,000000,19.28,19.28,18.8,19.08,314400,0
+MGNI.US,D,20150304,000000,19.08,19.55,18.6,19.52,211400,0
+MGNI.US,D,20150305,000000,19.48,19.5,19.03,19.12,209100,0
+MGNI.US,D,20150306,000000,19,19.48,18.93,19.04,217000,0
+MGNI.US,D,20150309,000000,18.98,19.19,18.9,19.1,228900,0
+MGNI.US,D,20150310,000000,18.86,18.9,18.06,18.18,371200,0
+MGNI.US,D,20150311,000000,18.09,18.28,17.54,18.19,300000,0
+MGNI.US,D,20150312,000000,18.21,18.75,18.17,18.4,343800,0
+MGNI.US,D,20150313,000000,18.42,18.44,18,18.03,199400,0
+MGNI.US,D,20150316,000000,18.03,18.07,17.72,18.03,200800,0
+MGNI.US,D,20150317,000000,17.99,18.27,17.8,18.1,167800,0
+MGNI.US,D,20150318,000000,18.11,18.6,17.87,18.2,242500,0
+MGNI.US,D,20150319,000000,18.11,18.47,18.06,18.39,261300,0
+MGNI.US,D,20150320,000000,18.49,18.58,18,18.18,235000,0
+MGNI.US,D,20150323,000000,18.13,18.55,18,18.09,140000,0
+MGNI.US,D,20150324,000000,18.03,18.27,17.91,18.03,99400,0
+MGNI.US,D,20150325,000000,17.96,18,17.47,17.57,194700,0
+MGNI.US,D,20150326,000000,17.5,17.92,17.41,17.63,149800,0
+MGNI.US,D,20150327,000000,17.59,17.95,17.47,17.5,157700,0
+MGNI.US,D,20150330,000000,17.62,18.08,17.58,17.98,181200,0
+MGNI.US,D,20150331,000000,17.89,18.14,17.84,17.92,93900,0
+MGNI.US,D,20150401,000000,18.52,18.52,17.1,17.43,267400,0
+MGNI.US,D,20150402,000000,17.49,17.95,17.2,17.31,188600,0
+MGNI.US,D,20150406,000000,17.27,17.39,17.06,17.27,204100,0
+MGNI.US,D,20150407,000000,17.3,17.64,17.2,17.41,253804,0
+MGNI.US,D,20150408,000000,17.58,18.34,17.58,17.68,160600,0
+MGNI.US,D,20150409,000000,17.84,17.87,17.2,17.33,129525,0
+MGNI.US,D,20150410,000000,17.41,17.5,16.81,17.34,209400,0
+MGNI.US,D,20150413,000000,17.34,17.37,16.57,16.77,395100,0
+MGNI.US,D,20150414,000000,16.87,16.95,16.62,16.84,165100,0
+MGNI.US,D,20150415,000000,16.94,17.37,16.77,17.2,249275,0
+MGNI.US,D,20150416,000000,17.83,18.1,17.49,18.07,382284,0
+MGNI.US,D,20150417,000000,17.95,18.38,17.56,18.15,338900,0
+MGNI.US,D,20150420,000000,18.13,18.35,17.84,18,222273,0
+MGNI.US,D,20150421,000000,18,18.3,17.54,17.59,199567,0
+MGNI.US,D,20150422,000000,17.58,17.58,17.2,17.36,93978,0
+MGNI.US,D,20150423,000000,17.32,17.73,17.23,17.55,155200,0
+MGNI.US,D,20150424,000000,17.55,17.81,17.11,17.29,329900,0
+MGNI.US,D,20150427,000000,17.39,17.63,16.81,17.12,267000,0
+MGNI.US,D,20150428,000000,17.17,17.76,17.03,17.64,205900,0
+MGNI.US,D,20150429,000000,17.54,18.24,17.52,17.76,363000,0
+MGNI.US,D,20150430,000000,17.63,17.75,17.41,17.47,313900,0
+MGNI.US,D,20150501,000000,17.62,17.79,17.21,17.51,422900,0
+MGNI.US,D,20150504,000000,17.73,18.26,17.53,18.16,469200,0
+MGNI.US,D,20150505,000000,18.22,18.68,17.33,18.44,994900,0
+MGNI.US,D,20150506,000000,18.05,18.05,16.32,16.98,1498691,0
+MGNI.US,D,20150507,000000,17,17.12,16.86,16.92,370649,0
+MGNI.US,D,20150508,000000,17.2,17.83,17.06,17.22,379700,0
+MGNI.US,D,20150511,000000,17.25,17.71,16.97,17.06,485300,0
+MGNI.US,D,20150512,000000,17.17,18.15,16.73,18.09,847748,0
+MGNI.US,D,20150513,000000,18.18,18.57,17.66,17.91,451100,0
+MGNI.US,D,20150514,000000,18.04,18.15,17.56,17.67,374200,0
+MGNI.US,D,20150515,000000,17.67,17.69,17.01,17.18,606991,0
+MGNI.US,D,20150518,000000,17.12,17.78,16.68,17.02,926065,0
+MGNI.US,D,20150519,000000,17.16,17.19,16.61,16.75,719600,0
+MGNI.US,D,20150520,000000,16.8,17.29,16.8,17.09,611700,0
+MGNI.US,D,20150521,000000,17.04,17.43,16.95,17.23,457600,0
+MGNI.US,D,20150522,000000,17.15,17.65,17.15,17.4,730600,0
+MGNI.US,D,20150526,000000,16.95,17.5,16.95,17,460269,0
+MGNI.US,D,20150527,000000,16.95,17.36,16.84,17.27,447200,0
+MGNI.US,D,20150528,000000,17.23,17.29,16.87,17.22,321723,0
+MGNI.US,D,20150529,000000,17.24,17.42,17.1,17.25,585300,0
+MGNI.US,D,20150601,000000,17.43,17.47,16.93,17.11,469700,0
+MGNI.US,D,20150602,000000,17.09,17.42,16.91,17.38,376041,0
+MGNI.US,D,20150603,000000,17.37,17.58,17.05,17.06,407100,0
+MGNI.US,D,20150604,000000,16.99,17.31,16.96,17.29,271400,0
+MGNI.US,D,20150605,000000,17.25,18.64,17.06,18.37,612000,0
+MGNI.US,D,20150608,000000,18.41,19.21,18.29,18.54,887700,0
+MGNI.US,D,20150609,000000,18.04,18.51,17.77,18.16,693543,0
+MGNI.US,D,20150610,000000,18.3,18.37,17.98,18.05,558484,0
+MGNI.US,D,20150611,000000,18.04,18.24,17.02,17.2,639287,0
+MGNI.US,D,20150612,000000,17.22,17.27,16.77,16.78,505600,0
+MGNI.US,D,20150615,000000,16.71,17.06,16.05,17.05,622500,0
+MGNI.US,D,20150616,000000,17,17.14,16.71,17.06,368600,0
+MGNI.US,D,20150617,000000,17.07,17.44,16.95,17.02,310400,0
+MGNI.US,D,20150618,000000,17.01,17.11,16.39,16.63,654800,0
+MGNI.US,D,20150619,000000,16.66,16.72,15.81,16.08,1349000,0
+MGNI.US,D,20150622,000000,16.41,16.61,16.1,16.52,616700,0
+MGNI.US,D,20150623,000000,16.58,17.06,16.42,16.77,370924,0
+MGNI.US,D,20150624,000000,16.7,16.84,16.43,16.47,258400,0
+MGNI.US,D,20150625,000000,16.6,16.78,16.19,16.48,261900,0
+MGNI.US,D,20150626,000000,16.49,16.51,15.69,15.87,1656900,0
+MGNI.US,D,20150629,000000,15.66,15.77,14.85,14.89,518900,0
+MGNI.US,D,20150630,000000,15.01,15.03,14.78,14.96,322573,0
+MGNI.US,D,20150701,000000,15,15.1,14.84,15,414900,0
+MGNI.US,D,20150702,000000,15,15.03,14.66,15.01,235600,0
+MGNI.US,D,20150706,000000,14.92,15.22,14.88,15.06,288500,0
+MGNI.US,D,20150707,000000,15.1,15.1,14.57,14.85,390900,0
+MGNI.US,D,20150708,000000,14.87,15.16,14.73,14.9,362500,0
+MGNI.US,D,20150709,000000,15.1,15.23,14.84,14.92,234900,0
+MGNI.US,D,20150710,000000,15.05,15.11,14.78,14.99,215100,0
+MGNI.US,D,20150713,000000,15.06,15.45,15,15.43,262800,0
+MGNI.US,D,20150714,000000,15.38,15.58,15.33,15.56,122272,0
+MGNI.US,D,20150715,000000,15.58,15.6,15.35,15.51,353380,0
+MGNI.US,D,20150716,000000,15.55,15.77,15.38,15.73,279300,0
+MGNI.US,D,20150717,000000,15.75,16.33,15.67,16.25,370800,0
+MGNI.US,D,20150720,000000,16.25,16.49,15.82,16.31,579600,0
+MGNI.US,D,20150721,000000,16.27,16.7,16.2,16.63,266000,0
+MGNI.US,D,20150722,000000,16.45,16.84,16.45,16.56,216100,0
+MGNI.US,D,20150723,000000,16.61,16.89,16.24,16.37,295900,0
+MGNI.US,D,20150724,000000,16.33,16.48,16.14,16.4,286100,0
+MGNI.US,D,20150727,000000,16.3,16.3,15.73,15.97,367200,0
+MGNI.US,D,20150728,000000,16.04,16.04,15.37,15.4,715300,0
+MGNI.US,D,20150729,000000,17.94,18.59,17.56,18.38,3974000,0
+MGNI.US,D,20150730,000000,18.12,18.49,17.2,17.36,1163100,0
+MGNI.US,D,20150731,000000,17.86,17.86,17.24,17.43,705800,0
+MGNI.US,D,20150803,000000,17.36,17.47,16.83,17.01,415801,0
+MGNI.US,D,20150804,000000,16.98,17.18,16.72,16.94,377600,0
+MGNI.US,D,20150805,000000,17.03,17.4,17.02,17.02,338400,0
+MGNI.US,D,20150806,000000,17.06,17.06,16.05,16.21,711375,0
+MGNI.US,D,20150807,000000,16.03,16.12,15.52,15.65,367800,0
+MGNI.US,D,20150810,000000,15.68,15.99,15.66,15.91,203900,0
+MGNI.US,D,20150811,000000,15.8,15.96,15.39,15.52,386968,0
+MGNI.US,D,20150812,000000,15.48,15.48,14.91,15.35,359600,0
+MGNI.US,D,20150813,000000,15.38,15.53,15.08,15.49,347000,0
+MGNI.US,D,20150814,000000,15.31,15.43,15.12,15.4,277400,0
+MGNI.US,D,20150817,000000,15.33,15.36,15.1,15.24,324200,0
+MGNI.US,D,20150818,000000,15.2,15.31,14.73,14.77,556200,0
+MGNI.US,D,20150819,000000,14.63,14.77,14.38,14.73,671200,0
+MGNI.US,D,20150820,000000,14.69,14.75,14.32,14.36,380500,0
+MGNI.US,D,20150821,000000,13.94,14.67,13.69,14.55,457600,0
+MGNI.US,D,20150824,000000,13.86,14.74,13.08,14.27,515398,0
+MGNI.US,D,20150825,000000,14.5,14.62,13.86,13.94,374100,0
+MGNI.US,D,20150826,000000,14.14,14.4,13.84,14.36,349600,0
+MGNI.US,D,20150827,000000,14.54,14.55,14.16,14.36,267600,0
+MGNI.US,D,20150828,000000,14.34,14.66,14.3,14.59,358500,0
+MGNI.US,D,20150831,000000,14.37,14.55,14.27,14.4,417700,0
+MGNI.US,D,20150901,000000,14.08,14.41,14.08,14.41,709600,0
+MGNI.US,D,20150902,000000,14.48,15.08,14.38,15.06,332300,0
+MGNI.US,D,20150903,000000,15.09,15.19,14.7,14.74,250200,0
+MGNI.US,D,20150904,000000,14.63,14.86,14.48,14.76,162800,0
+MGNI.US,D,20150908,000000,14.95,15,14.66,14.69,378900,0
+MGNI.US,D,20150909,000000,14.7,14.7,14.31,14.32,390600,0
+MGNI.US,D,20150910,000000,14.33,14.55,14.25,14.5,275876,0
+MGNI.US,D,20150911,000000,14.46,14.49,14.17,14.3,146300,0
+MGNI.US,D,20150914,000000,14.3,14.37,14.09,14.16,243800,0
+MGNI.US,D,20150915,000000,14.15,14.9,14.03,14.9,234400,0
+MGNI.US,D,20150916,000000,14.84,14.95,14.58,14.84,243800,0
+MGNI.US,D,20150917,000000,14.8,15.06,14.62,14.93,346300,0
+MGNI.US,D,20150918,000000,14.77,15.46,14.6,15.33,460100,0
+MGNI.US,D,20150921,000000,15.34,15.5,14.81,14.99,278800,0
+MGNI.US,D,20150922,000000,14.85,15.03,14.68,14.84,268300,0
+MGNI.US,D,20150923,000000,14.85,15.02,14.74,14.93,277900,0
+MGNI.US,D,20150924,000000,14.86,14.94,14.52,14.85,203581,0
+MGNI.US,D,20150925,000000,14.93,15.08,14.09,14.15,312600,0
+MGNI.US,D,20150928,000000,14.15,14.19,13.38,13.63,479999,0
+MGNI.US,D,20150929,000000,13.62,14.09,13.5,13.83,262900,0
+MGNI.US,D,20150930,000000,14,14.54,13.85,14.53,224600,0
+MGNI.US,D,20151001,000000,14.52,14.75,14.01,14.31,423800,0
+MGNI.US,D,20151002,000000,14.23,14.82,14,14.74,225400,0
+MGNI.US,D,20151005,000000,14.81,15,14.75,14.96,233295,0
+MGNI.US,D,20151006,000000,14.87,15.34,14.85,15.25,313200,0
+MGNI.US,D,20151007,000000,15.32,15.85,15.24,15.76,209800,0
+MGNI.US,D,20151008,000000,15.75,16.27,15.52,16.25,242400,0
+MGNI.US,D,20151009,000000,16.29,16.61,16.04,16.39,311500,0
+MGNI.US,D,20151012,000000,16.37,16.62,16.22,16.34,145363,0
+MGNI.US,D,20151013,000000,16.26,16.41,15.76,15.83,113300,0
+MGNI.US,D,20151014,000000,15.87,16.05,15.3,15.34,124400,0
+MGNI.US,D,20151015,000000,15.36,15.95,15.28,15.89,216100,0
+MGNI.US,D,20151016,000000,15.95,16.05,15.16,15.57,326000,0
+MGNI.US,D,20151019,000000,15.52,15.78,15.22,15.7,218800,0
+MGNI.US,D,20151020,000000,15.66,15.96,15.555,15.86,72257,0
+MGNI.US,D,20151021,000000,15.97,16.02,15.16,15.46,215400,0
+MGNI.US,D,20151022,000000,15.51,16.34,15.49,15.8,379700,0
+MGNI.US,D,20151023,000000,15.9,16.11,15.77,15.98,285100,0
+MGNI.US,D,20151026,000000,15.98,16.42,15.68,16.2,853500,0
+MGNI.US,D,20151027,000000,16.16,16.8,15.59,16.53,1111900,0
+MGNI.US,D,20151028,000000,16.25,16.25,13.53,14.42,2848300,0
+MGNI.US,D,20151029,000000,14.42,15.18,13.88,14.78,772600,0
+MGNI.US,D,20151030,000000,14.75,15.67,14.59,15.16,663400,0
+MGNI.US,D,20151102,000000,15.26,16.04,15.06,15.84,604295,0
+MGNI.US,D,20151103,000000,15.77,16,15.72,15.84,200300,0
+MGNI.US,D,20151104,000000,15.9,15.95,15.4,15.71,334830,0
+MGNI.US,D,20151105,000000,15.63,15.75,15.26,15.67,284700,0
+MGNI.US,D,20151106,000000,15.63,15.95,15.41,15.87,261900,0
+MGNI.US,D,20151109,000000,15.77,15.79,15.55,15.58,633200,0
+MGNI.US,D,20151110,000000,15.62,15.67,15.43,15.45,406900,0
+MGNI.US,D,20151111,000000,15.52,15.55,15.19,15.29,185600,0
+MGNI.US,D,20151112,000000,15.2,15.31,14.84,15.07,331200,0
+MGNI.US,D,20151113,000000,15,15.12,14.9,15.05,405700,0
+MGNI.US,D,20151116,000000,15.05,15.17,14.4,14.78,299600,0
+MGNI.US,D,20151117,000000,14.8,14.89,14.36,14.46,400400,0
+MGNI.US,D,20151118,000000,14.5,14.71,14.36,14.64,169200,0
+MGNI.US,D,20151119,000000,14.61,14.74,14.41,14.5,153800,0
+MGNI.US,D,20151120,000000,14.56,14.76,14.43,14.53,116500,0
+MGNI.US,D,20151123,000000,14.54,14.56,14.28,14.39,501200,0
+MGNI.US,D,20151124,000000,14.35,14.54,14.26,14.41,513500,0
+MGNI.US,D,20151125,000000,14.41,14.53,14.31,14.49,273600,0
+MGNI.US,D,20151127,000000,14.52,14.8,14.46,14.73,285300,0
+MGNI.US,D,20151130,000000,14.73,14.88,14.69,14.75,895200,0
+MGNI.US,D,20151201,000000,14.84,15.11,14.68,15,378011,0
+MGNI.US,D,20151202,000000,15,15.76,14.83,15.74,786329,0
+MGNI.US,D,20151203,000000,15.8,15.95,15.39,15.44,357184,0
+MGNI.US,D,20151204,000000,15.44,15.51,15.06,15.35,533300,0
+MGNI.US,D,20151207,000000,15.35,15.39,15.05,15.19,503000,0
+MGNI.US,D,20151208,000000,15.11,15.6,15,15.24,543151,0
+MGNI.US,D,20151209,000000,15.21,15.38,15.07,15.3,630900,0
+MGNI.US,D,20151210,000000,15.28,15.84,15.28,15.44,365000,0
+MGNI.US,D,20151211,000000,15.2,15.45,14.95,15.11,373000,0
+MGNI.US,D,20151214,000000,15.08,15.22,14.68,14.8,337236,0
+MGNI.US,D,20151215,000000,14.83,15.33,14.79,15.11,284800,0
+MGNI.US,D,20151216,000000,15.19,15.37,15.05,15.29,231900,0
+MGNI.US,D,20151217,000000,15.64,15.95,15.45,15.76,589500,0
+MGNI.US,D,20151218,000000,15.74,16,15.69,15.94,427100,0
+MGNI.US,D,20151221,000000,15.97,16.1,15.7,15.85,873700,0
+MGNI.US,D,20151222,000000,15.9,16.48,15.89,16.46,863811,0
+MGNI.US,D,20151223,000000,16.5,16.64,16.37,16.52,569100,0
+MGNI.US,D,20151224,000000,16.56,16.67,16.46,16.51,154722,0
+MGNI.US,D,20151228,000000,16.45,16.63,16.35,16.54,228440,0
+MGNI.US,D,20151229,000000,16.58,16.73,16.44,16.63,160396,0
+MGNI.US,D,20151230,000000,16.56,16.97,16.47,16.66,418378,0
+MGNI.US,D,20151231,000000,16.65,16.69,16.38,16.45,247729,0
+MGNI.US,D,20160104,000000,16.16,16.16,15.55,16.02,489193,0
+MGNI.US,D,20160105,000000,16.12,16.94,15.84,16.06,463321,0
+MGNI.US,D,20160106,000000,15.84,16.03,15.62,15.7,252006,0
+MGNI.US,D,20160107,000000,15.38,15.59,15.13,15.23,398552,0
+MGNI.US,D,20160108,000000,15.25,15.5,14.94,15.15,473979,0
+MGNI.US,D,20160111,000000,15.21,15.37,14.9001,15.19,248539,0
+MGNI.US,D,20160112,000000,15.35,15.59,15.18,15.4,264324,0
+MGNI.US,D,20160113,000000,15.73,15.73,14.6522,14.74,387763,0
+MGNI.US,D,20160114,000000,14.77,15.12,14.22,14.98,253259,0
+MGNI.US,D,20160115,000000,14.6,14.69,14.05,14.47,215416,0
+MGNI.US,D,20160119,000000,14.6,14.6,13.83,14.04,303200,0
+MGNI.US,D,20160120,000000,13.91,14.47,13.6,14.28,374047,0
+MGNI.US,D,20160121,000000,14.3,14.73,14.07,14.54,187304,0
+MGNI.US,D,20160122,000000,14.74,14.97,14.63,14.84,252614,0
+MGNI.US,D,20160125,000000,14.75,14.785,14.25,14.39,258871,0
+MGNI.US,D,20160126,000000,14.39,14.44,13.665,13.79,506253,0
+MGNI.US,D,20160127,000000,13.7,13.79,13.45,13.54,564394,0
+MGNI.US,D,20160128,000000,13.7,13.754,13.27,13.31,226657,0
+MGNI.US,D,20160129,000000,13.4,13.55,13.19,13.49,318387,0
+MGNI.US,D,20160201,000000,13.66,14.02,13.23,13.81,363710,0
+MGNI.US,D,20160202,000000,13.61,13.61,13.36,13.49,318885,0
+MGNI.US,D,20160203,000000,13.53,13.535,13.09,13.39,224045,0
+MGNI.US,D,20160204,000000,13.4,13.8399,13.295,13.73,309153,0
+MGNI.US,D,20160205,000000,13.88,13.89,13.11,13.15,477975,0
+MGNI.US,D,20160208,000000,12.78,12.84,12.13,12.36,495124,0
+MGNI.US,D,20160209,000000,12.19,12.65,11.97,12.05,299294,0
+MGNI.US,D,20160210,000000,12.18,12.53,12.06,12.35,515884,0
+MGNI.US,D,20160211,000000,12.09,12.33,11.79,11.87,489774,0
+MGNI.US,D,20160212,000000,11.92,12.39,11.72,12.15,481128,0
+MGNI.US,D,20160216,000000,12.27,12.6,12.1,12.58,220537,0
+MGNI.US,D,20160217,000000,12.65,13.37,12.63,13.16,336126,0
+MGNI.US,D,20160218,000000,13.17,13.44,13.01,13.34,264422,0
+MGNI.US,D,20160219,000000,13.46,13.77,13.24,13.63,415008,0
+MGNI.US,D,20160222,000000,13.8,13.98,13.58,13.88,314325,0
+MGNI.US,D,20160223,000000,13.73,13.9668,13.51,13.67,580652,0
+MGNI.US,D,20160224,000000,14.48,16.365,14.48,16.08,4166215,0
+MGNI.US,D,20160225,000000,16.1,16.3438,15.81,16.3,867554,0
+MGNI.US,D,20160226,000000,16.42,16.57,16.17,16.36,614950,0
+MGNI.US,D,20160229,000000,16.35,16.5902,16.26,16.49,539335,0
+MGNI.US,D,20160301,000000,16.64,16.965,16.53,16.91,409189,0
+MGNI.US,D,20160302,000000,16.85,17.75,16.67,17.5,914493,0
+MGNI.US,D,20160303,000000,17.5,17.7,17.3895,17.52,644322,0
+MGNI.US,D,20160304,000000,17.58,18,17.4801,17.87,709261,0
+MGNI.US,D,20160307,000000,17.84,18.24,17.65,18.24,822105,0
+MGNI.US,D,20160308,000000,18.2,18.24,16.845,16.98,1172329,0
+MGNI.US,D,20160309,000000,17.02,17.4,17.01,17.23,592684,0
+MGNI.US,D,20160310,000000,17.27,17.67,16.38,16.7,683904,0
+MGNI.US,D,20160311,000000,16.91,17.095,16.64,17.05,446214,0
+MGNI.US,D,20160314,000000,17.05,17.5,17.04,17.35,459917,0
+MGNI.US,D,20160315,000000,17.1,17.1,16.22,16.25,387011,0
+MGNI.US,D,20160316,000000,16.25,16.5299,16.23,16.4,237453,0
+MGNI.US,D,20160317,000000,16.35,16.87,16.13,16.73,410482,0
+MGNI.US,D,20160318,000000,16.88,17.29,16.66,17.25,531611,0
+MGNI.US,D,20160321,000000,17.18,17.48,17.1,17.24,361076,0
+MGNI.US,D,20160322,000000,17.15,17.47,17.15,17.35,234173,0
+MGNI.US,D,20160323,000000,17.3,17.3,16.59,17.02,636646,0
+MGNI.US,D,20160324,000000,16.92,17.52,16.8975,17.5,434368,0
+MGNI.US,D,20160328,000000,17.62,17.83,17.28,17.58,375947,0
+MGNI.US,D,20160329,000000,17.54,18.08,17.4658,17.92,426544,0
+MGNI.US,D,20160330,000000,18.09,18.24,17.78,18.07,294445,0
+MGNI.US,D,20160331,000000,18.06,18.41,17.83,18.28,670270,0
+MGNI.US,D,20160401,000000,18.13,18.31,17.912,18.26,293813,0
+MGNI.US,D,20160404,000000,18.37,18.88,18.29,18.69,654715,0
+MGNI.US,D,20160405,000000,18.69,19.16,18.5,19.11,760906,0
+MGNI.US,D,20160406,000000,19.06,19.12,18.53,19.07,378578,0
+MGNI.US,D,20160407,000000,18.99,19.45,18.87,19.11,325660,0
+MGNI.US,D,20160408,000000,18.78,18.8948,18.2,18.65,486374,0
+MGNI.US,D,20160411,000000,18.72,18.88,18.45,18.6,337049,0
+MGNI.US,D,20160412,000000,18.87,19.18,18.6701,19.06,638724,0
+MGNI.US,D,20160413,000000,19.16,19.73,19.16,19.66,777232,0
+MGNI.US,D,20160414,000000,19.6,20,19.6,19.88,690301,0
+MGNI.US,D,20160415,000000,19.8,19.85,18.995,19.34,779154,0
+MGNI.US,D,20160418,000000,19.35,19.69,19.18,19.58,380149,0
+MGNI.US,D,20160419,000000,19.65,19.86,19.5,19.63,499517,0
+MGNI.US,D,20160420,000000,19.75,20.21,19.68,20.13,606945,0
+MGNI.US,D,20160421,000000,20.21,20.37,19.974,20.08,311658,0
+MGNI.US,D,20160422,000000,19.94,20.25,19.74,20.18,314635,0
+MGNI.US,D,20160425,000000,20.2,20.29,19.58,19.81,464646,0
+MGNI.US,D,20160426,000000,19.89,19.94,19.65,19.85,376271,0
+MGNI.US,D,20160427,000000,19.9,19.99,19.27,19.43,654139,0
+MGNI.US,D,20160428,000000,19.43,19.61,19.27,19.38,715693,0
+MGNI.US,D,20160429,000000,19.32,19.46,18.84,19.37,622873,0
+MGNI.US,D,20160502,000000,19.47,19.7,19,19.67,694149,0
+MGNI.US,D,20160503,000000,19.63,19.99,19.38,19.69,892622,0
+MGNI.US,D,20160504,000000,16.85,17.65,14.9,15.04,5519243,0
+MGNI.US,D,20160505,000000,15.11,15.62,14.96,14.98,1450875,0
+MGNI.US,D,20160506,000000,14.95,15.03,13.98,14.15,1738733,0
+MGNI.US,D,20160509,000000,14.19,14.95,14.06,14.69,1290481,0
+MGNI.US,D,20160510,000000,14.72,14.83,14.13,14.51,895856,0
+MGNI.US,D,20160511,000000,14.51,14.7,14.31,14.45,593650,0
+MGNI.US,D,20160512,000000,14.54,14.555,13.99,14.25,514348,0
+MGNI.US,D,20160513,000000,14.3,14.77,14.27,14.31,512567,0
+MGNI.US,D,20160516,000000,14.3,14.3887,13.97,14.31,984335,0
+MGNI.US,D,20160517,000000,14.25,14.57,14.11,14.13,682313,0
+MGNI.US,D,20160518,000000,14.07,14.26,13.91,13.98,849327,0
+MGNI.US,D,20160519,000000,13.96,14.21,13.96,13.99,458703,0
+MGNI.US,D,20160520,000000,14.09,14.73,14,14.61,618804,0
+MGNI.US,D,20160523,000000,14.56,14.97,14.56,14.65,369793,0
+MGNI.US,D,20160524,000000,14.7,15.19,14.7,15.02,599831,0
+MGNI.US,D,20160525,000000,15.05,15.44,15.01,15.25,635966,0
+MGNI.US,D,20160526,000000,14.5,14.5,13.51,14.18,1862443,0
+MGNI.US,D,20160527,000000,14.21,14.93,14.19,14.69,716216,0
+MGNI.US,D,20160531,000000,14.69,14.86,14.34,14.65,357006,0
+MGNI.US,D,20160601,000000,14.68,14.95,14.41,14.9,359045,0
+MGNI.US,D,20160602,000000,14.91,15.07,14.77,14.99,271593,0
+MGNI.US,D,20160603,000000,14.85,14.95,14.65,14.68,342069,0
+MGNI.US,D,20160606,000000,14.62,14.87,14.56,14.72,506437,0
+MGNI.US,D,20160607,000000,14.7,14.85,14.59,14.72,583336,0
+MGNI.US,D,20160608,000000,14.7,14.81,14.63,14.65,495705,0
+MGNI.US,D,20160609,000000,14.62,14.795,14.49,14.5,369719,0
+MGNI.US,D,20160610,000000,14.39,14.39,14.06,14.1,317812,0
+MGNI.US,D,20160613,000000,14.1,14.14,13.8,13.85,415706,0
+MGNI.US,D,20160614,000000,13.89,13.99,13.64,13.8,414430,0
+MGNI.US,D,20160615,000000,13.82,14.12,13.82,14.01,477835,0
+MGNI.US,D,20160616,000000,13.87,14.02,13.69,13.94,410296,0
+MGNI.US,D,20160617,000000,13.9,14.1,13.595,13.71,786524,0
+MGNI.US,D,20160620,000000,13.92,14.19,13.78,14.05,444727,0
+MGNI.US,D,20160621,000000,14.14,14.31,13.86,13.96,280103,0
+MGNI.US,D,20160622,000000,14.07,14.14,13.63,13.67,347119,0
+MGNI.US,D,20160623,000000,13.78,14.11,13.7,13.94,575038,0
+MGNI.US,D,20160624,000000,13.5,13.63,13.25,13.41,1923765,0
+MGNI.US,D,20160627,000000,13.15,13.25,12.46,12.61,720595,0
+MGNI.US,D,20160628,000000,12.76,13.02,12.7,12.89,465046,0
+MGNI.US,D,20160629,000000,13.06,13.37,12.95,13.32,259630,0
+MGNI.US,D,20160630,000000,13.34,13.67,13.31,13.65,757909,0
+MGNI.US,D,20160701,000000,13.62,13.87,13.56,13.7,338669,0
+MGNI.US,D,20160705,000000,13.59,13.7,13.505,13.64,338195,0
+MGNI.US,D,20160706,000000,13.52,13.84,13.36,13.79,375591,0
+MGNI.US,D,20160707,000000,13.84,13.95,13.65,13.76,294128,0
+MGNI.US,D,20160708,000000,13.87,14.16,13.77,13.89,430024,0
+MGNI.US,D,20160711,000000,13.89,14.1,13.89,14.01,313896,0
+MGNI.US,D,20160712,000000,14.07,14.27,13.98,14.12,482454,0
+MGNI.US,D,20160713,000000,14.18,14.22,13.82,13.9,315571,0
+MGNI.US,D,20160714,000000,13.97,14.06,13.9,13.95,196369,0
+MGNI.US,D,20160715,000000,14.04,14.04,13.79,13.92,190975,0
+MGNI.US,D,20160718,000000,13.91,14.05,13.84,14,241874,0
+MGNI.US,D,20160719,000000,14.03,14.2399,13.95,13.97,309256,0
+MGNI.US,D,20160720,000000,14.48,14.6,14.29,14.43,815086,0
+MGNI.US,D,20160721,000000,14.41,14.54,14.02,14.15,515859,0
+MGNI.US,D,20160722,000000,14.14,14.15,13.94,14.07,339282,0
+MGNI.US,D,20160725,000000,14,14.09,13.93,13.99,328508,0
+MGNI.US,D,20160726,000000,13.93,13.93,13.66,13.75,360169,0
+MGNI.US,D,20160727,000000,13.8,14.22,13.7376,14.15,783459,0
+MGNI.US,D,20160728,000000,14.25,14.296,13.99,14.04,382812,0
+MGNI.US,D,20160729,000000,14.04,14.25,13.861,14.12,796237,0
+MGNI.US,D,20160801,000000,14.12,14.23,14.02,14.2,665416,0
+MGNI.US,D,20160802,000000,14.2,14.24,13.29,13.67,1175283,0
+MGNI.US,D,20160803,000000,9.5,9.7,9,9.2,11753737,0
+MGNI.US,D,20160804,000000,9.27,9.87,9.25,9.69,2644418,0
+MGNI.US,D,20160805,000000,9.72,9.85,9.59,9.69,1206581,0
+MGNI.US,D,20160808,000000,9.72,9.83,9.65,9.7,987087,0
+MGNI.US,D,20160809,000000,9.72,9.95,9.7,9.79,1065708,0
+MGNI.US,D,20160810,000000,9.81,9.85,9.51,9.52,625945,0
+MGNI.US,D,20160811,000000,9.54,9.71,9.48,9.68,1124679,0
+MGNI.US,D,20160812,000000,9.66,9.7,9.56,9.63,439556,0
+MGNI.US,D,20160815,000000,9.69,9.8,9.58,9.65,1579780,0
+MGNI.US,D,20160816,000000,9.44,9.45,9.145,9.21,1112030,0
+MGNI.US,D,20160817,000000,9.25,9.35,9.04,9.05,733579,0
+MGNI.US,D,20160818,000000,9.08,9.2,9.0124,9.17,943673,0
+MGNI.US,D,20160819,000000,9.17,9.27,9.08,9.09,494124,0
+MGNI.US,D,20160822,000000,9.05,9.25,9.0149,9.05,695384,0
+MGNI.US,D,20160823,000000,9.06,9.18,9.03,9.07,445494,0
+MGNI.US,D,20160824,000000,9.07,9.13,8.81,8.83,501576,0
+MGNI.US,D,20160825,000000,8.79,9.02,8.78,8.82,644681,0
+MGNI.US,D,20160826,000000,8.86,9.02,8.82,8.9,534221,0
+MGNI.US,D,20160829,000000,8.89,8.9816,8.82,8.85,555883,0
+MGNI.US,D,20160830,000000,8.86,8.98,8.63,8.64,950106,0
+MGNI.US,D,20160831,000000,8.67,8.68,8.44,8.5,953529,0
+MGNI.US,D,20160901,000000,8.47,8.65,8.32,8.61,955560,0
+MGNI.US,D,20160902,000000,8.67,8.69,8.46,8.65,484065,0
+MGNI.US,D,20160906,000000,8.65,9.12,8.62,9.05,989187,0
+MGNI.US,D,20160907,000000,9.07,9.31,9.07,9.22,805751,0
+MGNI.US,D,20160908,000000,9.18,9.2316,9,9.08,333850,0
+MGNI.US,D,20160909,000000,9.02,9.074,8.78,8.82,641313,0
+MGNI.US,D,20160912,000000,8.31,8.45,8.04,8.39,1781713,0
+MGNI.US,D,20160913,000000,8.24,8.36,8.18,8.34,740493,0
+MGNI.US,D,20160914,000000,8.38,8.46,8.19,8.31,651330,0
+MGNI.US,D,20160915,000000,8.28,8.64,8.27,8.62,669784,0
+MGNI.US,D,20160916,000000,8.57,8.635,8.45,8.56,873791,0
+MGNI.US,D,20160919,000000,8.58,8.64,8.31,8.36,290118,0
+MGNI.US,D,20160920,000000,8.37,8.4441,8.21,8.35,433090,0
+MGNI.US,D,20160921,000000,8.38,8.6,8.35,8.49,450733,0
+MGNI.US,D,20160922,000000,8.52,8.57,8.45,8.51,1025108,0
+MGNI.US,D,20160923,000000,8.52,8.55,8.47,8.5,696143,0
+MGNI.US,D,20160926,000000,8.41,8.465,8.18,8.19,476377,0
+MGNI.US,D,20160927,000000,8.16,8.37,8.11,8.35,282172,0
+MGNI.US,D,20160928,000000,8.35,8.415,8.18,8.41,342367,0
+MGNI.US,D,20160929,000000,8.43,8.46,8.25,8.27,789288,0
+MGNI.US,D,20160930,000000,8.27,8.365,8.09,8.28,886107,0
+MGNI.US,D,20161003,000000,8.28,8.46,8.28,8.45,515721,0
+MGNI.US,D,20161004,000000,8.47,8.55,8.38,8.45,352053,0
+MGNI.US,D,20161005,000000,8.44,8.53,8.39,8.46,420269,0
+MGNI.US,D,20161006,000000,8.43,8.46,8.25,8.3,328197,0
+MGNI.US,D,20161007,000000,8.29,8.358,8.19,8.24,281961,0
+MGNI.US,D,20161010,000000,8.3,8.51,8.26,8.5,310930,0
+MGNI.US,D,20161011,000000,8.44,8.44,8.1,8.2,425149,0
+MGNI.US,D,20161012,000000,8.19,8.29,8.03,8.25,327122,0
+MGNI.US,D,20161013,000000,8.2,8.22,8.01,8.09,506631,0
+MGNI.US,D,20161014,000000,8.1,8.13,7.85,7.94,560461,0
+MGNI.US,D,20161017,000000,7.95,8.2,7.91,8,315094,0
+MGNI.US,D,20161018,000000,8.1,8.19,7.99,8.09,188755,0
+MGNI.US,D,20161019,000000,8.12,8.17,8,8.1,273223,0
+MGNI.US,D,20161020,000000,8.1,8.15,7.93,8.1,339032,0
+MGNI.US,D,20161021,000000,8.02,8.13,7.96,8.09,367049,0
+MGNI.US,D,20161024,000000,8.13,8.205,8.08,8.2,229077,0
+MGNI.US,D,20161025,000000,8.17,8.215,7.97,8,399116,0
+MGNI.US,D,20161026,000000,7.95,8.03,7.8,7.81,395828,0
+MGNI.US,D,20161027,000000,7.87,7.87,7.6,7.64,480144,0
+MGNI.US,D,20161028,000000,7.56,7.762,7.5,7.58,374651,0
+MGNI.US,D,20161031,000000,7.57,7.67,7.46,7.66,402426,0
+MGNI.US,D,20161101,000000,7.66,7.71,7.425,7.53,381388,0
+MGNI.US,D,20161102,000000,7.53,7.61,7.35,7.4,517462,0
+MGNI.US,D,20161103,000000,6.21,6.9307,6.12,6.23,2559587,0
+MGNI.US,D,20161104,000000,6.23,6.52,6.22,6.37,825105,0
+MGNI.US,D,20161107,000000,6.5,6.85,6.43,6.48,1006146,0
+MGNI.US,D,20161108,000000,6.42,6.74,6.33,6.61,769795,0
+MGNI.US,D,20161109,000000,6.5,7.23,6.44,7.19,614170,0
+MGNI.US,D,20161110,000000,7.43,7.9,7.31,7.61,980002,0
+MGNI.US,D,20161111,000000,7.64,7.96,7.51,7.91,424379,0
+MGNI.US,D,20161114,000000,7.94,8.08,7.71,7.75,459410,0
+MGNI.US,D,20161115,000000,7.75,7.81,7.5976,7.72,237895,0
+MGNI.US,D,20161116,000000,7.71,7.94,7.7,7.93,277829,0
+MGNI.US,D,20161117,000000,7.96,8.06,7.85,7.97,357973,0
+MGNI.US,D,20161118,000000,7.99,8.03,7.91,8.01,225167,0
+MGNI.US,D,20161121,000000,8.01,8.055,7.95,8.01,361667,0
+MGNI.US,D,20161122,000000,8.03,8.05,7.97,8.05,189163,0
+MGNI.US,D,20161123,000000,7.98,8.02,7.935,8.01,220092,0
+MGNI.US,D,20161125,000000,7.97,7.99,7.87,7.91,78232,0
+MGNI.US,D,20161128,000000,7.91,7.9511,7.73,7.74,230631,0
+MGNI.US,D,20161129,000000,7.74,7.78,7.57,7.67,315347,0
+MGNI.US,D,20161130,000000,7.69,7.6993,7.43,7.55,351564,0
+MGNI.US,D,20161201,000000,7.54,7.79,7.35,7.44,285427,0
+MGNI.US,D,20161202,000000,7.41,7.5,7.285,7.39,283030,0
+MGNI.US,D,20161205,000000,7.46,7.66,7.46,7.61,337029,0
+MGNI.US,D,20161206,000000,7.63,7.83,7.51,7.8,335539,0
+MGNI.US,D,20161207,000000,7.79,8.09,7.79,7.99,478773,0
+MGNI.US,D,20161208,000000,7.99,8.15,7.92,8.09,387961,0
+MGNI.US,D,20161209,000000,8.1,8.12,8,8.06,387908,0
+MGNI.US,D,20161212,000000,8.06,8.13,7.85,7.91,275877,0
+MGNI.US,D,20161213,000000,7.96,8.05,7.865,7.92,390826,0
+MGNI.US,D,20161214,000000,7.9,8.05,7.83,7.92,403578,0
+MGNI.US,D,20161215,000000,7.9,8.04,7.78,7.89,261016,0
+MGNI.US,D,20161216,000000,7.96,8.14,7.96,8,533082,0
+MGNI.US,D,20161219,000000,8,8.05,7.89,7.94,299923,0
+MGNI.US,D,20161220,000000,7.99,8.05,7.88,7.95,224491,0
+MGNI.US,D,20161221,000000,7.95,8,7.85,7.87,315747,0
+MGNI.US,D,20161222,000000,7.9,7.91,7.56,7.6,521946,0
+MGNI.US,D,20161223,000000,7.61,7.7,7.55,7.6,309858,0
+MGNI.US,D,20161227,000000,7.6,7.89,7.6,7.71,421374,0
+MGNI.US,D,20161228,000000,7.71,7.78,7.48,7.55,281627,0
+MGNI.US,D,20161229,000000,7.54,7.67,7.45,7.46,409702,0
+MGNI.US,D,20161230,000000,7.48,7.48,7.345,7.42,488016,0
+MGNI.US,D,20170103,000000,7.5,7.72,7.4,7.52,716372,0
+MGNI.US,D,20170104,000000,7.57,7.77,7.57,7.6,572869,0
+MGNI.US,D,20170105,000000,7.58,7.84,7.471,7.83,374693,0
+MGNI.US,D,20170106,000000,7.87,7.91,7.605,7.73,353137,0
+MGNI.US,D,20170109,000000,7.74,7.79,7.655,7.72,191734,0
+MGNI.US,D,20170110,000000,7.69,7.83,7.58,7.65,332931,0
+MGNI.US,D,20170111,000000,7.64,7.78,7.56,7.74,380123,0
+MGNI.US,D,20170112,000000,7.74,7.74,7.59,7.64,200682,0
+MGNI.US,D,20170113,000000,7.67,9.16,7.67,8.59,1884256,0
+MGNI.US,D,20170117,000000,8.45,8.6014,8.31,8.48,1049146,0
+MGNI.US,D,20170118,000000,8.48,8.54,8.38,8.46,496790,0
+MGNI.US,D,20170119,000000,8.42,8.73,8.4,8.49,517204,0
+MGNI.US,D,20170120,000000,8.5,8.56,8.45,8.52,278566,0
+MGNI.US,D,20170123,000000,8.51,8.67,8.37,8.58,348060,0
+MGNI.US,D,20170124,000000,8.6,8.63,8.45,8.46,389947,0
+MGNI.US,D,20170125,000000,8.55,8.75,8.52,8.74,552736,0
+MGNI.US,D,20170126,000000,8.75,8.8312,8.61,8.63,368239,0
+MGNI.US,D,20170127,000000,8.65,8.65,8.41,8.46,268961,0
+MGNI.US,D,20170130,000000,8.4,8.5,8.29,8.4,235516,0
+MGNI.US,D,20170131,000000,8.33,8.5,8.3,8.47,186518,0
+MGNI.US,D,20170201,000000,8.5,8.65,8.47,8.55,431346,0
+MGNI.US,D,20170202,000000,8.57,8.6402,8.46,8.48,478829,0
+MGNI.US,D,20170203,000000,7.94,7.94,7.695,7.84,1706380,0
+MGNI.US,D,20170206,000000,7.87,8.02,7.78,7.99,717771,0
+MGNI.US,D,20170207,000000,7.98,8.03,7.95,8,424926,0
+MGNI.US,D,20170208,000000,7.96,8.07,7.89,8.06,636677,0
+MGNI.US,D,20170209,000000,8.08,8.22,8.08,8.21,953861,0
+MGNI.US,D,20170210,000000,8.27,8.45,8.27,8.35,748458,0
+MGNI.US,D,20170213,000000,8.38,8.4,8.17,8.18,339530,0
+MGNI.US,D,20170214,000000,8.18,8.3,8.12,8.21,520620,0
+MGNI.US,D,20170215,000000,8.15,8.27,8.14,8.24,570978,0
+MGNI.US,D,20170216,000000,8.88,9.05,8.51,8.75,2235012,0
+MGNI.US,D,20170217,000000,8.8,8.99,8.7,8.85,951543,0
+MGNI.US,D,20170221,000000,8.96,8.96,8.72,8.93,940959,0
+MGNI.US,D,20170222,000000,8.92,8.93,8.29,8.33,1184328,0
+MGNI.US,D,20170223,000000,8.37,8.65,8.33,8.5,2110589,0
+MGNI.US,D,20170224,000000,8.5,8.5815,8.41,8.53,854476,0
+MGNI.US,D,20170227,000000,8.59,8.75,8.51,8.74,513883,0
+MGNI.US,D,20170228,000000,8.78,8.86,8.6,8.74,523357,0
+MGNI.US,D,20170301,000000,8.79,9.03,8.74,8.91,648347,0
+MGNI.US,D,20170302,000000,8.9,8.9,8.72,8.75,443541,0
+MGNI.US,D,20170303,000000,8.79,8.935,8.75,8.84,692121,0
+MGNI.US,D,20170306,000000,8.82,8.85,8.53,8.56,391585,0
+MGNI.US,D,20170307,000000,8.55,8.64,8.47,8.55,380326,0
+MGNI.US,D,20170308,000000,8.56,8.75,8.54,8.66,260676,0
+MGNI.US,D,20170309,000000,8.67,8.67,8.54,8.57,245340,0
+MGNI.US,D,20170310,000000,8.65,8.7192,8.55,8.7,347573,0
+MGNI.US,D,20170313,000000,8.64,8.76,8.51,8.56,458584,0
+MGNI.US,D,20170314,000000,8.52,8.59,8.315,8.39,635799,0
+MGNI.US,D,20170315,000000,6.7,6.77,5.96,6.06,6970109,0
+MGNI.US,D,20170316,000000,6.1001,6.2,5.75,5.76,3651552,0
+MGNI.US,D,20170317,000000,5.81,5.885,5.65,5.8,3479851,0
+MGNI.US,D,20170320,000000,5.85,5.86,5.511,5.57,2483909,0
+MGNI.US,D,20170321,000000,5.56,5.6,5.42,5.46,1798211,0
+MGNI.US,D,20170322,000000,5.46,5.52,5.4,5.47,1787516,0
+MGNI.US,D,20170323,000000,5.47,5.65,5.415,5.52,1774072,0
+MGNI.US,D,20170324,000000,5.52,5.61,5.46,5.58,1638831,0
+MGNI.US,D,20170327,000000,5.51,5.58,5.49,5.51,913068,0
+MGNI.US,D,20170328,000000,5.51,5.53,5.39,5.4,999346,0
+MGNI.US,D,20170329,000000,5.4,5.7,5.4,5.6,1281588,0
+MGNI.US,D,20170330,000000,5.6,5.7,5.55,5.69,923666,0
+MGNI.US,D,20170331,000000,5.66,5.98,5.66,5.89,1919721,0
+MGNI.US,D,20170403,000000,5.9,5.95,5.63,5.63,1192086,0
+MGNI.US,D,20170404,000000,5.63,5.68,5.55,5.66,853357,0
+MGNI.US,D,20170405,000000,5.66,5.72,5.47,5.51,1002740,0
+MGNI.US,D,20170406,000000,5.49,5.69,5.47,5.69,734276,0
+MGNI.US,D,20170407,000000,5.67,5.835,5.62,5.74,724427,0
+MGNI.US,D,20170410,000000,5.72,5.7291,5.47,5.47,1070429,0
+MGNI.US,D,20170411,000000,5.48,5.73,5.43,5.66,954009,0
+MGNI.US,D,20170412,000000,5.62,5.66,5.56,5.58,539449,0
+MGNI.US,D,20170413,000000,5.55,5.55,5.41,5.43,1049515,0
+MGNI.US,D,20170417,000000,5.42,5.48,5.365,5.45,926716,0
+MGNI.US,D,20170418,000000,5.43,5.55,5.39,5.55,664332,0
+MGNI.US,D,20170419,000000,5.58,5.81,5.55,5.74,760355,0
+MGNI.US,D,20170420,000000,5.77,5.81,5.66,5.7,507292,0
+MGNI.US,D,20170421,000000,5.69,5.78,5.635,5.76,449391,0
+MGNI.US,D,20170424,000000,5.78,5.91,5.73,5.89,724101,0
+MGNI.US,D,20170425,000000,5.94,5.99,5.86,5.9,609116,0
+MGNI.US,D,20170426,000000,5.9,5.99,5.83,5.89,756571,0
+MGNI.US,D,20170427,000000,5.9,5.94,5.78,5.82,840189,0
+MGNI.US,D,20170428,000000,5.8,5.8,5.67,5.71,521088,0
+MGNI.US,D,20170501,000000,5.71,5.78,5.61,5.63,1082166,0
+MGNI.US,D,20170502,000000,5.6,5.74,5.55,5.59,888825,0
+MGNI.US,D,20170503,000000,5.53,5.8,5.53,5.71,1023916,0
+MGNI.US,D,20170504,000000,5.45,5.87,5.45,5.75,1491651,0
+MGNI.US,D,20170505,000000,5.78,6.025,5.67,5.94,2515938,0
+MGNI.US,D,20170508,000000,5.95,6.08,5.93,5.95,1026506,0
+MGNI.US,D,20170509,000000,6.02,6.28,6.02,6.18,904490,0
+MGNI.US,D,20170510,000000,6.14,6.14,5.84,5.87,725910,0
+MGNI.US,D,20170511,000000,5.84,5.89,5.72,5.88,693307,0
+MGNI.US,D,20170512,000000,5.88,5.88,5.71,5.74,529859,0
+MGNI.US,D,20170515,000000,5.72,5.9,5.71,5.83,534518,0
+MGNI.US,D,20170516,000000,5.82,5.83,5.63,5.66,422737,0
+MGNI.US,D,20170517,000000,5.67,5.68,5.445,5.46,764682,0
+MGNI.US,D,20170518,000000,5.45,5.525,4.85,5.02,2258368,0
+MGNI.US,D,20170519,000000,5.01,5.14,4.95,5.05,715023,0
+MGNI.US,D,20170522,000000,5.1,5.15,5.03,5.12,550673,0
+MGNI.US,D,20170523,000000,5.11,5.19,5.02,5.17,557705,0
+MGNI.US,D,20170524,000000,5.18,5.19,4.94,5.04,674809,0
+MGNI.US,D,20170525,000000,5.03,5.075,4.96,5.03,536669,0
+MGNI.US,D,20170526,000000,4.99,5.03,4.93,5,677184,0
+MGNI.US,D,20170530,000000,4.95,5.12,4.86,5.09,1134557,0
+MGNI.US,D,20170531,000000,5.1,5.1,4.97,4.98,565147,0
+MGNI.US,D,20170601,000000,4.98,5.07,4.95,5.06,607447,0
+MGNI.US,D,20170602,000000,5.06,5.19,5.06,5.1,641199,0
+MGNI.US,D,20170605,000000,5.1,5.105,5.03,5.07,536566,0
+MGNI.US,D,20170606,000000,5.05,5.09,4.94,4.99,457461,0
+MGNI.US,D,20170607,000000,4.97,5,4.68,4.69,873964,0
+MGNI.US,D,20170608,000000,4.69,4.95,4.61,4.92,721310,0
+MGNI.US,D,20170609,000000,4.88,5.17,4.8749,5.11,864140,0
+MGNI.US,D,20170612,000000,5.17,5.52,5.17,5.48,1074509,0
+MGNI.US,D,20170613,000000,5.58,5.64,5.4679,5.57,358211,0
+MGNI.US,D,20170614,000000,5.57,5.58,5.38,5.42,365406,0
+MGNI.US,D,20170615,000000,5.42,5.54,5.36,5.53,439549,0
+MGNI.US,D,20170616,000000,5.48,5.56,5.45,5.55,435035,0
+MGNI.US,D,20170619,000000,5.56,5.71,5.48,5.71,406160,0
+MGNI.US,D,20170620,000000,5.69,5.69,5.52,5.58,564267,0
+MGNI.US,D,20170621,000000,5.62,5.79,5.49,5.56,420619,0
+MGNI.US,D,20170622,000000,5.57,5.69,5.49,5.51,388635,0
+MGNI.US,D,20170623,000000,5.5,5.74,5.5,5.72,1354052,0
+MGNI.US,D,20170626,000000,5.71,5.79,5.66,5.69,362025,0
+MGNI.US,D,20170627,000000,5.7,5.75,5.52,5.53,362140,0
+MGNI.US,D,20170628,000000,5.56,5.61,5.49,5.52,479490,0
+MGNI.US,D,20170629,000000,5.48,5.54,5.24,5.3,708658,0
+MGNI.US,D,20170630,000000,5.29,5.36,5.11,5.14,718462,0
+MGNI.US,D,20170703,000000,5.15,5.35,5.15,5.33,266645,0
+MGNI.US,D,20170705,000000,5.31,5.35,5.14,5.18,499320,0
+MGNI.US,D,20170706,000000,5.2,5.24,5.1,5.13,381045,0
+MGNI.US,D,20170707,000000,5.12,5.16,5.07,5.1,307654,0
+MGNI.US,D,20170710,000000,5.1,5.12,4.95,4.96,558973,0
+MGNI.US,D,20170711,000000,5,5,4.76,4.86,602988,0
+MGNI.US,D,20170712,000000,4.88,5.08,4.88,4.94,542378,0
+MGNI.US,D,20170713,000000,4.93,5.18,4.87,5.16,849417,0
+MGNI.US,D,20170714,000000,5.13,5.17,5.045,5.07,378518,0
+MGNI.US,D,20170717,000000,5.07,5.18,5,5.03,420835,0
+MGNI.US,D,20170718,000000,5.02,5.05,4.9,5.02,261502,0
+MGNI.US,D,20170719,000000,5.05,5.3,5.05,5.17,384058,0
+MGNI.US,D,20170720,000000,5.2,5.26,5.07,5.11,345545,0
+MGNI.US,D,20170721,000000,5.15,5.15,4.95,5,376243,0
+MGNI.US,D,20170724,000000,5.02,5.13,4.98,5.1,448909,0
+MGNI.US,D,20170725,000000,5.13,5.185,5.05,5.09,319119,0
+MGNI.US,D,20170726,000000,5.1,5.13,5,5.12,254606,0
+MGNI.US,D,20170727,000000,5.12,5.13,4.93,5.03,380305,0
+MGNI.US,D,20170728,000000,5.02,5.05,4.76,4.78,450813,0
+MGNI.US,D,20170731,000000,4.76,4.805,4.62,4.7,488304,0
+MGNI.US,D,20170801,000000,4.7,4.86,4.67,4.83,511240,0
+MGNI.US,D,20170802,000000,4.44,4.679,4.11,4.26,1426885,0
+MGNI.US,D,20170803,000000,4.21,4.25,3.95,3.96,1133128,0
+MGNI.US,D,20170804,000000,4,4.21,3.91,4.12,1017104,0
+MGNI.US,D,20170807,000000,4.11,4.11,3.91,4.03,417314,0
+MGNI.US,D,20170808,000000,4.02,4.24,3.99,4.14,498060,0
+MGNI.US,D,20170809,000000,4.08,4.09,3.975,4.01,419490,0
+MGNI.US,D,20170810,000000,3.96,4.0132,3.82,3.83,600128,0
+MGNI.US,D,20170811,000000,3.8,3.85,3.65,3.78,677396,0
+MGNI.US,D,20170814,000000,3.8,3.885,3.8,3.86,366976,0
+MGNI.US,D,20170815,000000,3.85,3.86,3.73,3.77,597968,0
+MGNI.US,D,20170816,000000,3.78,3.829,3.64,3.65,526454,0
+MGNI.US,D,20170817,000000,3.65,3.74,3.55,3.57,465620,0
+MGNI.US,D,20170818,000000,3.52,3.58,3.375,3.57,954213,0
+MGNI.US,D,20170821,000000,3.53,3.93,3.51,3.72,831243,0
+MGNI.US,D,20170822,000000,3.65,3.79,3.61,3.68,575327,0
+MGNI.US,D,20170823,000000,3.65,3.79,3.62,3.75,303703,0
+MGNI.US,D,20170824,000000,3.74,3.84,3.72,3.74,347912,0
+MGNI.US,D,20170825,000000,3.77,3.79,3.72,3.73,285751,0
+MGNI.US,D,20170828,000000,3.77,3.77,3.7,3.72,215621,0
+MGNI.US,D,20170829,000000,3.69,3.73,3.635,3.69,185327,0
+MGNI.US,D,20170830,000000,3.7,3.83,3.66,3.76,245132,0
+MGNI.US,D,20170831,000000,3.76,3.82,3.7,3.76,274495,0
+MGNI.US,D,20170901,000000,3.75,3.94,3.72,3.94,430773,0
+MGNI.US,D,20170905,000000,3.92,4.08,3.85,3.95,889919,0
+MGNI.US,D,20170906,000000,4,4.11,3.9,4.09,574187,0
+MGNI.US,D,20170907,000000,4.07,4.16,4.03,4.07,475846,0
+MGNI.US,D,20170908,000000,4.06,4.095,3.93,3.98,237136,0
+MGNI.US,D,20170911,000000,4.01,4.039,3.945,4.01,203189,0
+MGNI.US,D,20170912,000000,4.01,4.135,4.01,4.08,359212,0
+MGNI.US,D,20170913,000000,4.07,4.17,4.07,4.14,283538,0
+MGNI.US,D,20170914,000000,4.14,4.16,4.05,4.06,197473,0
+MGNI.US,D,20170915,000000,4.07,4.08,4.02,4.05,379505,0
+MGNI.US,D,20170918,000000,4.04,4.18,4.03,4.05,707945,0
+MGNI.US,D,20170919,000000,4.07,4.07,3.72,3.87,361813,0
+MGNI.US,D,20170920,000000,3.88,3.88,3.63,3.76,641646,0
+MGNI.US,D,20170921,000000,3.75,3.79,3.64,3.67,450234,0
+MGNI.US,D,20170922,000000,3.71,3.95,3.65,3.94,366194,0
+MGNI.US,D,20170925,000000,3.88,3.99,3.69,3.7,351371,0
+MGNI.US,D,20170926,000000,3.7,3.75,3.64,3.69,266648,0
+MGNI.US,D,20170927,000000,3.71,3.82,3.68,3.78,245210,0
+MGNI.US,D,20170928,000000,3.77,3.81,3.65,3.67,338433,0
+MGNI.US,D,20170929,000000,3.69,3.92,3.65,3.89,280126,0
+MGNI.US,D,20171002,000000,3.88,3.92,3.7,3.72,287765,0
+MGNI.US,D,20171003,000000,3.7,3.885,3.7,3.85,406149,0
+MGNI.US,D,20171004,000000,3.81,3.85,3.65,3.65,503159,0
+MGNI.US,D,20171005,000000,3.71,3.83,3.67,3.79,435708,0
+MGNI.US,D,20171006,000000,3.79,3.79,3.67,3.7,216611,0
+MGNI.US,D,20171009,000000,3.67,3.73,3.65,3.66,171233,0
+MGNI.US,D,20171010,000000,3.66,3.76,3.65,3.67,336302,0
+MGNI.US,D,20171011,000000,3.66,3.745,3.64,3.72,423734,0
+MGNI.US,D,20171012,000000,3.72,3.76,3.645,3.67,231954,0
+MGNI.US,D,20171013,000000,3.69,3.75,3.62,3.63,173185,0
+MGNI.US,D,20171016,000000,3.63,3.67,3.51,3.57,322319,0
+MGNI.US,D,20171017,000000,3.59,3.5992,3.46,3.47,255570,0
+MGNI.US,D,20171018,000000,3.52,3.52,3.43,3.5,290736,0
+MGNI.US,D,20171019,000000,3.51,3.51,3.38,3.45,322147,0
+MGNI.US,D,20171020,000000,3.51,3.53,3.45,3.46,187046,0
+MGNI.US,D,20171023,000000,3.52,3.57,3.38,3.38,265561,0
+MGNI.US,D,20171024,000000,3.42,3.65,3.4,3.47,385930,0
+MGNI.US,D,20171025,000000,3.44,3.48,3.31,3.4,283536,0
+MGNI.US,D,20171026,000000,3.41,3.46,3.35,3.36,180743,0
+MGNI.US,D,20171027,000000,3.37,3.48,3.31,3.44,336463,0
+MGNI.US,D,20171030,000000,3.43,3.5,3.3375,3.43,311305,0
+MGNI.US,D,20171031,000000,3.44,3.573,3.41,3.56,333250,0
+MGNI.US,D,20171101,000000,3.59,3.59,3.35,3.37,448678,0
+MGNI.US,D,20171102,000000,3.31,3.51,3.31,3.45,325871,0
+MGNI.US,D,20171103,000000,2.07,2.46,2.02,2.07,3772167,0
+MGNI.US,D,20171106,000000,2.07,2.105,1.98,1.99,1034242,0
+MGNI.US,D,20171107,000000,1.98,1.99,1.83,1.89,1193121,0
+MGNI.US,D,20171108,000000,1.87,1.99,1.81,1.97,871286,0
+MGNI.US,D,20171109,000000,1.97,1.98,1.89,1.95,447981,0
+MGNI.US,D,20171110,000000,1.93,1.98,1.92,1.94,342739,0
+MGNI.US,D,20171113,000000,1.93,1.95,1.87,1.9,322135,0
+MGNI.US,D,20171114,000000,1.92,1.92,1.85,1.87,355307,0
+MGNI.US,D,20171115,000000,1.87,1.96,1.84,1.89,266348,0
+MGNI.US,D,20171116,000000,1.9,1.94,1.88,1.88,196885,0
+MGNI.US,D,20171117,000000,1.89,1.93,1.84,1.87,381306,0
+MGNI.US,D,20171120,000000,1.85,1.89,1.83,1.84,280686,0
+MGNI.US,D,20171121,000000,1.84,1.85,1.81,1.82,311314,0
+MGNI.US,D,20171122,000000,1.81,1.8501,1.77,1.8,618334,0
+MGNI.US,D,20171124,000000,1.79,1.85,1.79,1.82,173144,0
+MGNI.US,D,20171127,000000,1.82,2.03,1.79,1.99,1680516,0
+MGNI.US,D,20171128,000000,1.95,2.02,1.88,1.93,514837,0
+MGNI.US,D,20171129,000000,1.92,1.93,1.81,1.84,488746,0
+MGNI.US,D,20171130,000000,1.84,1.89,1.78,1.8,875603,0
+MGNI.US,D,20171201,000000,1.8,1.81,1.75,1.75,615078,0
+MGNI.US,D,20171204,000000,1.76,1.82,1.73,1.76,511700,0
+MGNI.US,D,20171205,000000,1.76,1.84,1.73,1.78,453216,0
+MGNI.US,D,20171206,000000,1.77,1.81,1.74,1.75,452874,0
+MGNI.US,D,20171207,000000,1.75,1.795,1.73,1.74,283117,0
+MGNI.US,D,20171208,000000,1.76,1.8,1.7,1.71,3177913,0
+MGNI.US,D,20171211,000000,1.72,1.77,1.69,1.75,526085,0
+MGNI.US,D,20171212,000000,1.75,1.78,1.73,1.74,550922,0
+MGNI.US,D,20171213,000000,1.72,1.78,1.7186,1.75,393776,0
+MGNI.US,D,20171214,000000,1.76,1.77,1.69,1.72,709962,0
+MGNI.US,D,20171215,000000,1.71,1.79,1.7,1.74,813623,0
+MGNI.US,D,20171218,000000,1.77,1.84,1.69,1.69,539691,0
+MGNI.US,D,20171219,000000,1.7,1.93,1.68,1.89,2653899,0
+MGNI.US,D,20171220,000000,1.9,1.94,1.84,1.87,570441,0
+MGNI.US,D,20171221,000000,1.89,2.02,1.86,1.96,1572765,0
+MGNI.US,D,20171222,000000,1.97,1.975,1.9,1.92,374276,0
+MGNI.US,D,20171226,000000,1.94,1.9837,1.85,1.89,379920,0
+MGNI.US,D,20171227,000000,1.88,1.9,1.82,1.87,343449,0
+MGNI.US,D,20171228,000000,1.87,1.92,1.85,1.91,244224,0
+MGNI.US,D,20171229,000000,1.89,1.905,1.86,1.87,448327,0
+MGNI.US,D,20180102,000000,1.87,2.14,1.87,2.08,1726109,0
+MGNI.US,D,20180103,000000,2,2.042,1.95,1.97,596361,0
+MGNI.US,D,20180104,000000,2,2.01,1.92,1.99,360949,0
+MGNI.US,D,20180105,000000,2,2.15,1.97,2.11,1496440,0
+MGNI.US,D,20180108,000000,2.11,2.3,2.1,2.21,2501672,0
+MGNI.US,D,20180109,000000,2.29,2.29,2.1,2.18,1267762,0
+MGNI.US,D,20180110,000000,2.2,2.22,2.15,2.2,395696,0
+MGNI.US,D,20180111,000000,2.19,2.27,2.1601,2.22,422635,0
+MGNI.US,D,20180112,000000,2.22,2.54,2.16,2.38,2173647,0
+MGNI.US,D,20180116,000000,2.38,2.38,2.07,2.19,1014385,0
+MGNI.US,D,20180117,000000,2.18,2.26,2.12,2.23,479251,0
+MGNI.US,D,20180118,000000,2.25,2.27,2.16,2.24,569011,0
+MGNI.US,D,20180119,000000,2.24,2.28,1.98,2.01,1125960,0
+MGNI.US,D,20180122,000000,2.2,2.25,2.07,2.1,1912069,0
+MGNI.US,D,20180123,000000,2.12,2.14,2.08,2.12,511407,0
+MGNI.US,D,20180124,000000,2.11,2.23,2.105,2.13,1249884,0
+MGNI.US,D,20180125,000000,2.19,2.21,2.07,2.1,612294,0
+MGNI.US,D,20180126,000000,2.1,2.19,2.06,2.15,540122,0
+MGNI.US,D,20180129,000000,2.19,2.27,2.14,2.18,969221,0
+MGNI.US,D,20180130,000000,2.14,2.15,1.93,1.96,703156,0
+MGNI.US,D,20180131,000000,2,2,1.9,1.92,532106,0
+MGNI.US,D,20180201,000000,1.91,1.97,1.89,1.92,464752,0
+MGNI.US,D,20180202,000000,1.96,1.96,1.76,1.79,805752,0
+MGNI.US,D,20180205,000000,1.76,1.865,1.71,1.73,355573,0
+MGNI.US,D,20180206,000000,1.7,1.7864,1.65,1.74,485217,0
+MGNI.US,D,20180207,000000,1.73,1.77,1.61,1.62,663164,0
+MGNI.US,D,20180208,000000,1.63,1.68,1.565,1.59,1119069,0
+MGNI.US,D,20180209,000000,1.6,1.69,1.53,1.66,812897,0
+MGNI.US,D,20180212,000000,1.66,1.71,1.62,1.69,233897,0
+MGNI.US,D,20180213,000000,1.66,1.7,1.66,1.68,225773,0
+MGNI.US,D,20180214,000000,1.72,1.73,1.72,1.72,253790,0
+MGNI.US,D,20180215,000000,1.73,1.78,1.7,1.76,184879,0
+MGNI.US,D,20180216,000000,1.78,1.7902,1.74,1.74,142904,0
+MGNI.US,D,20180220,000000,1.74,1.86,1.73,1.83,404020,0
+MGNI.US,D,20180221,000000,1.83,1.84,1.785,1.81,306628,0
+MGNI.US,D,20180222,000000,1.81,1.81,1.71,1.71,243060,0
+MGNI.US,D,20180223,000000,1.73,1.78,1.71,1.77,190614,0
+MGNI.US,D,20180226,000000,1.79,1.9,1.785,1.88,358049,0
+MGNI.US,D,20180227,000000,1.9,1.9,1.75,1.77,269026,0
+MGNI.US,D,20180228,000000,1.77,1.77,1.565,1.61,1084161,0
+MGNI.US,D,20180301,000000,1.61,1.615,1.48,1.49,921259,0
+MGNI.US,D,20180302,000000,1.49,1.71,1.48,1.7,571951,0
+MGNI.US,D,20180305,000000,1.7,1.76,1.67,1.71,426700,0
+MGNI.US,D,20180306,000000,1.73,1.7767,1.66,1.69,222192,0
+MGNI.US,D,20180307,000000,1.67,1.72,1.66,1.68,160424,0
+MGNI.US,D,20180308,000000,1.69,1.8,1.6805,1.71,541662,0
+MGNI.US,D,20180309,000000,1.74,1.76,1.6801,1.72,297947,0
+MGNI.US,D,20180312,000000,1.74,1.76,1.68,1.71,474882,0
+MGNI.US,D,20180313,000000,1.71,1.74,1.6,1.62,763701,0
+MGNI.US,D,20180314,000000,1.63,1.76,1.6201,1.72,996149,0
+MGNI.US,D,20180315,000000,2.22,2.22,1.94,1.97,2239144,0
+MGNI.US,D,20180316,000000,1.97,2.02,1.865,2,972040,0
+MGNI.US,D,20180319,000000,1.95,2.07,1.9,2.07,580202,0
+MGNI.US,D,20180320,000000,2.04,2.05,1.88,1.99,856052,0
+MGNI.US,D,20180321,000000,1.96,2,1.8899,1.9,583382,0
+MGNI.US,D,20180322,000000,1.89,1.99,1.89,1.91,508291,0
+MGNI.US,D,20180323,000000,1.94,2.02,1.9075,1.92,536679,0
+MGNI.US,D,20180326,000000,1.97,1.99,1.87,1.9,702710,0
+MGNI.US,D,20180327,000000,1.89,1.94,1.8,1.84,927842,0
+MGNI.US,D,20180328,000000,1.89,1.89,1.79,1.81,671006,0
+MGNI.US,D,20180329,000000,1.79,1.85,1.75,1.8,1000520,0
+MGNI.US,D,20180402,000000,1.76,1.82,1.67,1.7,620021,0
+MGNI.US,D,20180403,000000,1.7,1.75,1.68,1.72,287227,0
+MGNI.US,D,20180404,000000,1.69,1.79,1.65,1.78,257474,0
+MGNI.US,D,20180405,000000,1.78,1.93,1.78,1.9,608708,0
+MGNI.US,D,20180406,000000,1.87,1.93,1.86,1.9,706414,0
+MGNI.US,D,20180409,000000,1.92,2,1.88,1.96,453161,0
+MGNI.US,D,20180410,000000,1.97,2.15,1.96,2.09,827258,0
+MGNI.US,D,20180411,000000,2.06,2.285,2.06,2.16,987190,0
+MGNI.US,D,20180412,000000,2.18,2.225,2.155,2.19,364004,0
+MGNI.US,D,20180413,000000,2.2,2.2048,2.13,2.17,327547,0
+MGNI.US,D,20180416,000000,2.17,2.45,2.17,2.38,837210,0
+MGNI.US,D,20180417,000000,2.38,2.4499,2.245,2.26,531570,0
+MGNI.US,D,20180418,000000,2.27,2.4,2.22,2.33,645538,0
+MGNI.US,D,20180419,000000,2.33,2.36,2.2414,2.31,509613,0
+MGNI.US,D,20180420,000000,2.29,2.3,2.19,2.23,366783,0
+MGNI.US,D,20180423,000000,2.24,2.26,2.14,2.16,255031,0
+MGNI.US,D,20180424,000000,2.14,2.21,2.1,2.15,565639,0
+MGNI.US,D,20180425,000000,2.15,2.25,2.105,2.2,233777,0
+MGNI.US,D,20180426,000000,2.19,2.28,2.18,2.2,196818,0
+MGNI.US,D,20180427,000000,2.2,2.24,2.17,2.21,205776,0
+MGNI.US,D,20180430,000000,2.22,2.3,2.17,2.18,540286,0
+MGNI.US,D,20180501,000000,2.19,2.27,2.19,2.27,244042,0
+MGNI.US,D,20180502,000000,2.25,2.45,2.23,2.43,567319,0
+MGNI.US,D,20180503,000000,2.41,2.42,2.26,2.31,601395,0
+MGNI.US,D,20180504,000000,2.42,2.45,2.0763,2.2,935505,0
+MGNI.US,D,20180507,000000,2.22,2.28,2.21,2.24,259438,0
+MGNI.US,D,20180508,000000,2.24,2.25,2.17,2.2,330560,0
+MGNI.US,D,20180509,000000,2.2,2.28,2.17,2.21,267977,0
+MGNI.US,D,20180510,000000,2.22,2.241,2,2.02,322068,0
+MGNI.US,D,20180511,000000,2.02,2.11,1.96,2.09,557725,0
+MGNI.US,D,20180514,000000,2.1,2.16,2.06,2.12,357358,0
+MGNI.US,D,20180515,000000,2.12,2.16,2.07,2.14,221279,0
+MGNI.US,D,20180516,000000,2.15,2.4,2.13,2.38,905236,0
+MGNI.US,D,20180517,000000,2.44,2.56,2.37,2.46,1153723,0
+MGNI.US,D,20180518,000000,2.47,2.56,2.43,2.49,498171,0
+MGNI.US,D,20180521,000000,2.54,2.63,2.44,2.47,636817,0
+MGNI.US,D,20180522,000000,2.54,2.54,2.34,2.34,393383,0
+MGNI.US,D,20180523,000000,2.33,2.38,2.21,2.21,442075,0
+MGNI.US,D,20180524,000000,2.26,2.41,2.2,2.34,364294,0
+MGNI.US,D,20180525,000000,2.32,2.35,2.29,2.3,165268,0
+MGNI.US,D,20180529,000000,2.27,2.385,2.195,2.35,515164,0
+MGNI.US,D,20180530,000000,2.36,2.45,2.32,2.38,383929,0
+MGNI.US,D,20180531,000000,2.39,2.42,2.3,2.35,244265,0
+MGNI.US,D,20180601,000000,2.36,2.4,2.34,2.4,192675,0
+MGNI.US,D,20180604,000000,2.4,2.41,2.31,2.34,218091,0
+MGNI.US,D,20180605,000000,2.36,2.43,2.35,2.37,622108,0
+MGNI.US,D,20180606,000000,2.38,2.48,2.345,2.41,598843,0
+MGNI.US,D,20180607,000000,2.43,2.47,2.4,2.43,293127,0
+MGNI.US,D,20180608,000000,2.42,2.57,2.42,2.56,441162,0
+MGNI.US,D,20180611,000000,2.57,2.7,2.56,2.62,436839,0
+MGNI.US,D,20180612,000000,2.61,2.77,2.61,2.69,391717,0
+MGNI.US,D,20180613,000000,2.72,2.93,2.69,2.89,631991,0
+MGNI.US,D,20180614,000000,2.9,2.97,2.72,2.79,578655,0
+MGNI.US,D,20180615,000000,2.78,2.94,2.755,2.9,619598,0
+MGNI.US,D,20180618,000000,2.88,2.91,2.81,2.91,377787,0
+MGNI.US,D,20180619,000000,2.89,2.92,2.85,2.9,276693,0
+MGNI.US,D,20180620,000000,3.15,3.31,3.04,3.22,1541777,0
+MGNI.US,D,20180621,000000,3.16,3.3399,3.14,3.19,886152,0
+MGNI.US,D,20180622,000000,3.23,3.23,2.85,2.99,4908289,0
+MGNI.US,D,20180625,000000,3.13,3.13,2.68,2.7,1108465,0
+MGNI.US,D,20180626,000000,2.8,2.97,2.75,2.89,677908,0
+MGNI.US,D,20180627,000000,2.9,3.06,2.83,2.92,1180873,0
+MGNI.US,D,20180628,000000,2.94,2.95,2.8,2.91,408037,0
+MGNI.US,D,20180629,000000,2.91,2.95,2.84,2.85,249239,0
+MGNI.US,D,20180702,000000,2.84,2.99,2.8,2.95,400261,0
+MGNI.US,D,20180703,000000,2.98,3.05,2.92,2.99,182400,0
+MGNI.US,D,20180705,000000,3,3.0229,2.87,2.9,264808,0
+MGNI.US,D,20180706,000000,2.91,2.94,2.84,2.89,233859,0
+MGNI.US,D,20180709,000000,2.93,2.93,2.82,2.86,356755,0
+MGNI.US,D,20180710,000000,2.86,3.01,2.84,3,360219,0
+MGNI.US,D,20180711,000000,2.95,3.01,2.94,2.99,209831,0
+MGNI.US,D,20180712,000000,3.01,3.15,2.98,3.06,334762,0
+MGNI.US,D,20180713,000000,3.12,3.53,3.078,3.33,1600996,0
+MGNI.US,D,20180716,000000,3.33,3.5,3.33,3.38,595528,0
+MGNI.US,D,20180717,000000,3.38,3.455,3.26,3.45,537047,0
+MGNI.US,D,20180718,000000,3.46,3.7,3.37,3.42,781068,0
+MGNI.US,D,20180719,000000,3.43,3.56,3.42,3.47,237645,0
+MGNI.US,D,20180720,000000,3.47,3.49,3.42,3.46,195271,0
+MGNI.US,D,20180723,000000,3.44,3.45,3.15,3.29,634904,0
+MGNI.US,D,20180724,000000,3.33,3.33,3.08,3.1,572378,0
+MGNI.US,D,20180725,000000,3.11,3.2575,3.07,3.2,465576,0
+MGNI.US,D,20180726,000000,3.2,3.21,3.05,3.14,222116,0
+MGNI.US,D,20180727,000000,3.15,3.15,2.94,3.03,508218,0
+MGNI.US,D,20180730,000000,3.05,3.1,2.9,2.92,448643,0
+MGNI.US,D,20180731,000000,2.92,2.99,2.85,2.88,317853,0
+MGNI.US,D,20180801,000000,2.9,2.94,2.685,2.78,601581,0
+MGNI.US,D,20180802,000000,3.1,3.4,3.05,3.28,1447257,0
+MGNI.US,D,20180803,000000,3.3399,3.73,3.22,3.58,1036259,0
+MGNI.US,D,20180806,000000,3.6,3.6,3.32,3.36,365007,0
+MGNI.US,D,20180807,000000,3.38,3.47,3.34,3.43,414267,0
+MGNI.US,D,20180808,000000,3.44,3.44,3.2873,3.32,187662,0
+MGNI.US,D,20180809,000000,3.56,3.65,3.5,3.57,743703,0
+MGNI.US,D,20180810,000000,3.56,3.62,3.4,3.59,429076,0
+MGNI.US,D,20180813,000000,3.59,4.05,3.55,4.03,803704,0
+MGNI.US,D,20180814,000000,4.06,4.11,3.9195,3.96,711892,0
+MGNI.US,D,20180815,000000,3.86,3.89,3.75,3.81,212935,0
+MGNI.US,D,20180816,000000,3.85,4.02,3.84,3.91,172425,0
+MGNI.US,D,20180817,000000,3.91,3.92,3.81,3.83,148102,0
+MGNI.US,D,20180820,000000,3.85,3.98,3.84,3.9,176036,0
+MGNI.US,D,20180821,000000,3.92,3.9589,3.75,3.85,227339,0
+MGNI.US,D,20180822,000000,3.85,3.99,3.7801,3.98,237289,0
+MGNI.US,D,20180823,000000,3.96,4.02,3.9,3.98,242721,0
+MGNI.US,D,20180824,000000,3.98,4.2,3.9674,4.06,366614,0
+MGNI.US,D,20180827,000000,4.05,4.17,4.01,4.03,334799,0
+MGNI.US,D,20180828,000000,4.02,4.0699,3.93,3.96,203129,0
+MGNI.US,D,20180829,000000,3.96,4.01,3.94,3.98,147061,0
+MGNI.US,D,20180830,000000,3.97,4.05,3.88,4.01,290105,0
+MGNI.US,D,20180831,000000,4,4.05,3.86,3.98,165992,0
+MGNI.US,D,20180904,000000,3.95,3.9811,3.6656,3.76,407035,0
+MGNI.US,D,20180905,000000,3.76,3.7724,3.61,3.62,287785,0
+MGNI.US,D,20180906,000000,3.65,3.71,3.58,3.68,240140,0
+MGNI.US,D,20180907,000000,3.62,3.775,3.62,3.68,126738,0
+MGNI.US,D,20180910,000000,3.73,3.88,3.68,3.73,210542,0
+MGNI.US,D,20180911,000000,3.75,3.83,3.65,3.7,128211,0
+MGNI.US,D,20180912,000000,3.7,3.76,3.52,3.67,190686,0
+MGNI.US,D,20180913,000000,3.72,3.82,3.65,3.67,203566,0
+MGNI.US,D,20180914,000000,3.7,3.8793,3.66,3.84,265789,0
+MGNI.US,D,20180917,000000,3.85,3.97,3.75,3.81,232897,0
+MGNI.US,D,20180918,000000,3.86,4.03,3.8,3.91,370725,0
+MGNI.US,D,20180919,000000,3.88,3.94,3.75,3.86,264816,0
+MGNI.US,D,20180920,000000,3.87,3.98,3.77,3.92,162767,0
+MGNI.US,D,20180921,000000,3.92,3.939,3.75,3.8,298360,0
+MGNI.US,D,20180924,000000,3.8,3.85,3.7,3.71,137799,0
+MGNI.US,D,20180925,000000,3.72,3.763,3.55,3.57,296610,0
+MGNI.US,D,20180926,000000,3.57,3.705,3.57,3.66,200937,0
+MGNI.US,D,20180927,000000,3.66,3.68,3.56,3.61,151117,0
+MGNI.US,D,20180928,000000,3.59,3.63,3.54,3.6,97016,0
+MGNI.US,D,20181001,000000,3.62,3.62,3.54,3.56,176756,0
+MGNI.US,D,20181002,000000,3.55,3.55,3.38,3.45,235818,0
+MGNI.US,D,20181003,000000,3.46,3.6,3.44,3.56,148069,0
+MGNI.US,D,20181004,000000,3.56,3.6,3.48,3.54,172320,0
+MGNI.US,D,20181005,000000,3.56,3.61,3.32,3.47,200740,0
+MGNI.US,D,20181008,000000,3.45,3.49,3.3,3.36,162272,0
+MGNI.US,D,20181009,000000,3.34,3.4499,3.25,3.28,266098,0
+MGNI.US,D,20181010,000000,3.25,3.31,3.05,3.12,438505,0
+MGNI.US,D,20181011,000000,3.1,3.28,3.06,3.06,378419,0
+MGNI.US,D,20181012,000000,3.34,3.34,3.12,3.31,448853,0
+MGNI.US,D,20181015,000000,3.31,3.48,3.25,3.47,213039,0
+MGNI.US,D,20181016,000000,3.5,3.84,3.5,3.82,440577,0
+MGNI.US,D,20181017,000000,3.83,3.83,3.7,3.76,171065,0
+MGNI.US,D,20181018,000000,3.73,3.74,3.58,3.63,179693,0
+MGNI.US,D,20181019,000000,3.63,3.7,3.5,3.51,143697,0
+MGNI.US,D,20181022,000000,3.5,3.58,3.44,3.51,103658,0
+MGNI.US,D,20181023,000000,3.44,3.535,3.32,3.51,120828,0
+MGNI.US,D,20181024,000000,3.52,3.54,3.26,3.3,313030,0
+MGNI.US,D,20181025,000000,3.34,3.47,3.34,3.46,97858,0
+MGNI.US,D,20181026,000000,3.38,3.43,3.22,3.35,239272,0
+MGNI.US,D,20181029,000000,3.24,3.39,3.18,3.21,253009,0
+MGNI.US,D,20181030,000000,3.17,3.33,3.15,3.3,187137,0
+MGNI.US,D,20181031,000000,3.38,3.43,3.31,3.41,206332,0
+MGNI.US,D,20181101,000000,3.42,3.54,3.36,3.5,150631,0
+MGNI.US,D,20181102,000000,3.5,3.57,3.37,3.4,146120,0
+MGNI.US,D,20181105,000000,3.44,3.45,3.17,3.19,350131,0
+MGNI.US,D,20181106,000000,3.19,3.31,3.13,3.22,429748,0
+MGNI.US,D,20181107,000000,3.26,3.55,3.26,3.48,310792,0
+MGNI.US,D,20181108,000000,4.08,4.25,3.8801,3.99,1480958,0
+MGNI.US,D,20181109,000000,4.04,4.5,4.02,4.36,1855175,0
+MGNI.US,D,20181112,000000,4.3,4.55,4.22,4.41,924970,0
+MGNI.US,D,20181113,000000,4.41,4.7,4.31,4.57,2051087,0
+MGNI.US,D,20181114,000000,4.69,4.714,4.49,4.62,922918,0
+MGNI.US,D,20181115,000000,4.62,4.74,4.49,4.62,775941,0
+MGNI.US,D,20181116,000000,4.61,4.89,4.59,4.76,732777,0
+MGNI.US,D,20181119,000000,4.71,4.87,4.631,4.67,540881,0
+MGNI.US,D,20181120,000000,4.6,4.74,4.41,4.46,553949,0
+MGNI.US,D,20181121,000000,4.5,4.74,4.5,4.53,289565,0
+MGNI.US,D,20181123,000000,4.52,4.55,4.43,4.45,184898,0
+MGNI.US,D,20181126,000000,4.5,4.61,4.42,4.57,445661,0
+MGNI.US,D,20181127,000000,4.51,4.57,4.3,4.39,423938,0
+MGNI.US,D,20181128,000000,4.41,4.71,4.395,4.59,500476,0
+MGNI.US,D,20181129,000000,4.59,4.65,4.39,4.48,467937,0
+MGNI.US,D,20181130,000000,4.47,4.61,4.4,4.45,587654,0
+MGNI.US,D,20181203,000000,4.5,4.79,4.49,4.7,587291,0
+MGNI.US,D,20181204,000000,4.7,4.71,4.4,4.42,403429,0
+MGNI.US,D,20181206,000000,4.32,4.345,4.2,4.25,564404,0
+MGNI.US,D,20181207,000000,4.28,4.33,4.1,4.12,322730,0
+MGNI.US,D,20181210,000000,4.1,4.22,4.0896,4.2,227954,0
+MGNI.US,D,20181211,000000,4.28,4.33,4.01,4.06,438474,0
+MGNI.US,D,20181212,000000,4.15,4.25,4.1343,4.17,348606,0
+MGNI.US,D,20181213,000000,4.21,4.21,4.08,4.12,229031,0
+MGNI.US,D,20181214,000000,4.08,4.08,3.88,3.89,566440,0
+MGNI.US,D,20181217,000000,3.86,3.95,3.63,3.66,546051,0
+MGNI.US,D,20181218,000000,3.7,3.84,3.6,3.67,522583,0
+MGNI.US,D,20181219,000000,3.72,3.83,3.64,3.67,391707,0
+MGNI.US,D,20181220,000000,3.65,3.675,3.27,3.31,853602,0
+MGNI.US,D,20181221,000000,3.4,3.4,3.1,3.12,471987,0
+MGNI.US,D,20181224,000000,3.08,3.24,3,3.2,207313,0
+MGNI.US,D,20181226,000000,3.22,3.48,3.2,3.47,628478,0
+MGNI.US,D,20181227,000000,3.41,3.53,3.3501,3.52,348808,0
+MGNI.US,D,20181228,000000,3.55,3.7,3.5,3.68,465927,0
+MGNI.US,D,20181231,000000,3.7,3.83,3.68,3.73,349369,0
+MGNI.US,D,20190102,000000,3.65,3.77,3.6,3.77,193878,0
+MGNI.US,D,20190103,000000,3.73,3.75,3.61,3.62,128749,0
+MGNI.US,D,20190104,000000,3.64,3.86,3.63,3.77,255429,0
+MGNI.US,D,20190107,000000,3.7,4,3.7,3.98,175484,0
+MGNI.US,D,20190108,000000,3.99,4.11,3.92,4.09,224579,0
+MGNI.US,D,20190109,000000,4.12,4.15,3.99,4.08,189461,0
+MGNI.US,D,20190110,000000,4.02,4.23,3.95,4.13,176493,0
+MGNI.US,D,20190111,000000,4.11,4.13,4.02,4.03,139719,0
+MGNI.US,D,20190114,000000,4,4.0399,3.8799,3.94,189901,0
+MGNI.US,D,20190115,000000,3.94,4.05,3.92,4.02,144962,0
+MGNI.US,D,20190116,000000,4.03,4.1,3.96,3.98,95348,0
+MGNI.US,D,20190117,000000,4.09,4.25,3.96,4.09,478672,0
+MGNI.US,D,20190118,000000,4.15,4.25,4.01,4.15,579602,0
+MGNI.US,D,20190122,000000,4.15,4.24,4.0407,4.23,253294,0
+MGNI.US,D,20190123,000000,4.24,4.32,4.04,4.2,208494,0
+MGNI.US,D,20190124,000000,4.22,4.28,4.17,4.22,138171,0
+MGNI.US,D,20190125,000000,4.28,4.33,4.2205,4.32,318177,0
+MGNI.US,D,20190128,000000,4.25,4.38,4.25,4.35,213447,0
+MGNI.US,D,20190129,000000,4.38,4.4,4.1975,4.29,313013,0
+MGNI.US,D,20190130,000000,4.29,4.36,4.21,4.32,323457,0
+MGNI.US,D,20190131,000000,4.29,4.5,4.29,4.46,366710,0
+MGNI.US,D,20190201,000000,4.52,4.55,4.46,4.5,356114,0
+MGNI.US,D,20190204,000000,4.58,4.62,4.51,4.58,529594,0
+MGNI.US,D,20190205,000000,4.58,4.66,4.51,4.65,494213,0
+MGNI.US,D,20190206,000000,4.65,4.65,4.56,4.62,174175,0
+MGNI.US,D,20190207,000000,4.58,4.8,4.5,4.79,365682,0
+MGNI.US,D,20190208,000000,4.76,4.8,4.59,4.64,167538,0
+MGNI.US,D,20190211,000000,4.67,4.71,4.54,4.6,455816,0
+MGNI.US,D,20190212,000000,4.63,4.7,4.55,4.66,474320,0
+MGNI.US,D,20190213,000000,4.7,4.81,4.6,4.78,454329,0
+MGNI.US,D,20190214,000000,4.72,4.84,4.72,4.75,360221,0
+MGNI.US,D,20190215,000000,4.92,4.93,4.75,4.92,356597,0
+MGNI.US,D,20190219,000000,4.92,4.95,4.8,4.88,254969,0
+MGNI.US,D,20190220,000000,4.89,4.93,4.8,4.92,402195,0
+MGNI.US,D,20190221,000000,4.93,4.939,4.8,4.9,220595,0
+MGNI.US,D,20190222,000000,4.9,5.17,4.9,5.14,1327596,0
+MGNI.US,D,20190225,000000,5.18,5.4,5.13,5.35,1123496,0
+MGNI.US,D,20190226,000000,5.35,5.39,5.1,5.19,619500,0
+MGNI.US,D,20190227,000000,5.18,5.22,5.12,5.19,1013921,0
+MGNI.US,D,20190228,000000,5.75,6.08,5.38,5.87,3007887,0
+MGNI.US,D,20190301,000000,5.92,6.26,5.89,6.01,1531875,0
+MGNI.US,D,20190304,000000,6.13,6.19,5.78,6.06,989803,0
+MGNI.US,D,20190305,000000,6.01,6.12,5.94,6.03,571571,0
+MGNI.US,D,20190306,000000,6,6.17,5.88,6.09,659123,0
+MGNI.US,D,20190307,000000,6.16,6.21,5.92,6.16,625169,0
+MGNI.US,D,20190308,000000,6.11,6.29,6.01,6.19,646047,0
+MGNI.US,D,20190311,000000,6.18,6.66,6.11,6.63,1595505,0
+MGNI.US,D,20190312,000000,6.61,6.95,6.5,6.9,1316209,0
+MGNI.US,D,20190313,000000,6.9,6.94,6.7168,6.88,1151412,0
+MGNI.US,D,20190314,000000,6.84,6.88,6.46,6.64,876990,0
+MGNI.US,D,20190315,000000,6.575,6.96,6.575,6.9,1386168,0
+MGNI.US,D,20190318,000000,6.94,7,6.78,6.83,958605,0
+MGNI.US,D,20190319,000000,6.87,6.9199,6.54,6.59,758315,0
+MGNI.US,D,20190320,000000,6.55,7,6.55,6.9,745417,0
+MGNI.US,D,20190321,000000,6.84,6.93,6.665,6.9,568638,0
+MGNI.US,D,20190322,000000,6.87,6.88,6.32,6.56,773246,0
+MGNI.US,D,20190325,000000,6.53,6.82,6.45,6.64,542126,0
+MGNI.US,D,20190326,000000,6.7,6.7,5.9767,6.13,1593321,0
+MGNI.US,D,20190327,000000,6.07,6.2,5.82,5.89,1023054,0
+MGNI.US,D,20190328,000000,5.92,6.14,5.9,6.04,795440,0
+MGNI.US,D,20190329,000000,6.09,6.125,5.64,6.08,1496777,0
+MGNI.US,D,20190401,000000,6.13,6.23,6.02,6.21,880235,0
+MGNI.US,D,20190402,000000,6.22,6.515,6.17,6.24,1006009,0
+MGNI.US,D,20190403,000000,6.3,6.59,6.26,6.32,591519,0
+MGNI.US,D,20190404,000000,6.31,6.37,6.035,6.19,672340,0
+MGNI.US,D,20190405,000000,6.08,6.265,6.08,6.15,421441,0
+MGNI.US,D,20190408,000000,6.1,6.205,5.87,6.18,691222,0
+MGNI.US,D,20190409,000000,6.13,6.28,6.03,6.07,383203,0
+MGNI.US,D,20190410,000000,6.06,6.18,5.97,6.17,288104,0
+MGNI.US,D,20190411,000000,6.19,6.25,6.07,6.12,298852,0
+MGNI.US,D,20190412,000000,6.17,6.24,5.96,5.99,403164,0
+MGNI.US,D,20190415,000000,5.98,6.025,5.8599,5.94,283126,0
+MGNI.US,D,20190416,000000,5.94,6.1,5.94,6.01,279481,0
+MGNI.US,D,20190417,000000,6.3,6.4,6.06,6.21,891724,0
+MGNI.US,D,20190418,000000,6.09,6.21,5.99,6.09,742569,0
+MGNI.US,D,20190422,000000,6.04,6.27,6,6.1,605537,0
+MGNI.US,D,20190423,000000,6.15,6.415,6.12,6.38,560074,0
+MGNI.US,D,20190424,000000,6.38,6.43,6.195,6.39,476235,0
+MGNI.US,D,20190425,000000,6.39,6.4,6.23,6.26,578346,0
+MGNI.US,D,20190426,000000,6.265,6.46,6.17,6.46,554206,0
+MGNI.US,D,20190429,000000,6.43,6.98,6.35,6.81,1986324,0
+MGNI.US,D,20190430,000000,6.73,6.74,6.31,6.39,1713898,0
+MGNI.US,D,20190501,000000,6.39,6.4775,6.15,6.24,1021113,0
+MGNI.US,D,20190502,000000,6.2,6.655,5.9,6.6,1576926,0
+MGNI.US,D,20190503,000000,6.6,7.33,6.59,7.32,1980386,0
+MGNI.US,D,20190506,000000,7.12,7.5,7.0391,7.26,1064823,0
+MGNI.US,D,20190507,000000,7.19,7.26,6.625,6.72,955678,0
+MGNI.US,D,20190508,000000,6.72,6.79,6.55,6.72,712513,0
+MGNI.US,D,20190509,000000,6.66,6.96,6.43,6.8,1076039,0
+MGNI.US,D,20190510,000000,6.8,6.95,6.57,6.75,885974,0
+MGNI.US,D,20190513,000000,6.5,6.51,6.135,6.26,798639,0
+MGNI.US,D,20190514,000000,6.3,6.45,6.26,6.38,677633,0
+MGNI.US,D,20190515,000000,6.3,6.48,6.3,6.39,916449,0
+MGNI.US,D,20190516,000000,6.35,6.45,6.05,6.2,1188018,0
+MGNI.US,D,20190517,000000,6.1,6.425,6.05,6.24,773326,0
+MGNI.US,D,20190520,000000,6.14,6.14,5.75,5.98,942956,0
+MGNI.US,D,20190521,000000,5.98,6.03,5.8,5.91,915358,0
+MGNI.US,D,20190522,000000,5.88,6.14,5.88,5.99,659880,0
+MGNI.US,D,20190523,000000,5.9,5.96,5.73,5.83,479545,0
+MGNI.US,D,20190524,000000,5.88,5.955,5.78,5.79,413811,0
+MGNI.US,D,20190528,000000,5.75,5.96,5.72,5.76,628904,0
+MGNI.US,D,20190529,000000,5.69,5.715,5.42,5.43,742782,0
+MGNI.US,D,20190530,000000,5.45,5.55,5.35,5.52,921213,0
+MGNI.US,D,20190531,000000,5.4,5.56,5.39,5.5,375306,0
+MGNI.US,D,20190603,000000,5.47,5.56,5.375,5.45,642178,0
+MGNI.US,D,20190604,000000,5.52,5.67,5.47,5.66,653617,0
+MGNI.US,D,20190605,000000,5.71,5.71,5.51,5.55,502513,0
+MGNI.US,D,20190606,000000,5.55,5.61,5.37,5.53,583215,0
+MGNI.US,D,20190607,000000,5.54,5.605,5.47,5.49,439933,0
+MGNI.US,D,20190610,000000,5.49,5.66,5.48,5.52,544027,0
+MGNI.US,D,20190611,000000,5.6,5.85,5.6,5.62,706057,0
+MGNI.US,D,20190612,000000,5.58,5.75,5.54,5.74,453559,0
+MGNI.US,D,20190613,000000,5.74,5.9,5.72,5.84,406105,0
+MGNI.US,D,20190614,000000,5.81,5.91,5.72,5.82,394388,0
+MGNI.US,D,20190617,000000,5.81,5.955,5.76,5.91,480389,0
+MGNI.US,D,20190618,000000,5.96,6.1,5.92,6.05,329595,0
+MGNI.US,D,20190619,000000,6.08,6.31,5.96,6.29,588233,0
+MGNI.US,D,20190620,000000,6.4,6.53,6.195,6.32,717675,0
+MGNI.US,D,20190621,000000,6.32,6.445,6.1,6.35,1260899,0
+MGNI.US,D,20190624,000000,6.35,6.64,6.29,6.59,927441,0
+MGNI.US,D,20190625,000000,6.59,6.59,6.24,6.3,701408,0
+MGNI.US,D,20190626,000000,6.37,6.38,6.145,6.16,642722,0
+MGNI.US,D,20190627,000000,6.18,6.33,6.06,6.09,680290,0
+MGNI.US,D,20190628,000000,6.1,6.45,6.09,6.36,6189641,0
+MGNI.US,D,20190701,000000,6.46,6.71,6.35,6.62,871284,0
+MGNI.US,D,20190702,000000,6.64,6.72,6.29,6.52,638141,0
+MGNI.US,D,20190703,000000,6.52,6.545,6.26,6.48,253843,0
+MGNI.US,D,20190705,000000,6.42,6.43,6.275,6.42,346228,0
+MGNI.US,D,20190708,000000,6.36,6.475,6.31,6.41,325506,0
+MGNI.US,D,20190709,000000,6.36,6.51,6.36,6.51,590789,0
+MGNI.US,D,20190710,000000,6.55,6.69,6.41,6.66,559499,0
+MGNI.US,D,20190711,000000,6.71,6.93,6.65,6.91,626905,0
+MGNI.US,D,20190712,000000,6.91,7.15,6.8,6.86,730585,0
+MGNI.US,D,20190715,000000,6.9,6.94,6.71,6.87,392337,0
+MGNI.US,D,20190716,000000,6.89,7.12,6.86,7.08,529084,0
+MGNI.US,D,20190717,000000,7.08,7.28,7.04,7.15,738000,0
+MGNI.US,D,20190718,000000,7.11,7.32,7.06,7.11,1319500,0
+MGNI.US,D,20190719,000000,7.1382,7.235,7.08,7.18,501240,0
+MGNI.US,D,20190722,000000,7.2,7.38,7.185,7.36,768898,0
+MGNI.US,D,20190723,000000,7.41,7.4499,7.235,7.28,399587,0
+MGNI.US,D,20190724,000000,7.28,7.39,7.14,7.39,359157,0
+MGNI.US,D,20190725,000000,7.37,7.42,7.23,7.23,350376,0
+MGNI.US,D,20190726,000000,7.23,7.75,7.23,7.72,965023,0
+MGNI.US,D,20190729,000000,7.74,7.75,7.46,7.6,545990,0
+MGNI.US,D,20190730,000000,7.57,7.81,7.52,7.72,578112,0
+MGNI.US,D,20190731,000000,7.74,7.86,7.59,7.61,857407,0
+MGNI.US,D,20190801,000000,8.52,10.4,8.44,10.33,5560228,0
+MGNI.US,D,20190802,000000,9.98,10.38,9.57,9.98,1709247,0
+MGNI.US,D,20190805,000000,9.67,10.295,9.54,9.84,1970930,0
+MGNI.US,D,20190806,000000,9.89,9.91,8.85,9.14,1638441,0
+MGNI.US,D,20190807,000000,9.05,9.68,8.975,9.46,892297,0
+MGNI.US,D,20190808,000000,9.59,9.78,9.37,9.61,895093,0
+MGNI.US,D,20190809,000000,9.51,9.755,9.35,9.64,600047,0
+MGNI.US,D,20190812,000000,9.58,9.64,9.4406,9.52,725229,0
+MGNI.US,D,20190813,000000,9.49,10.25,9.41,10.17,1307893,0
+MGNI.US,D,20190814,000000,9.78,9.92,9.33,9.49,1116984,0
+MGNI.US,D,20190815,000000,9.49,9.575,9.22,9.45,691888,0
+MGNI.US,D,20190816,000000,9.45,9.865,9.405,9.8,677991,0
+MGNI.US,D,20190819,000000,9.99,10,9.735,9.78,910509,0
+MGNI.US,D,20190820,000000,9.81,10.63,9.75,10.47,1880750,0
+MGNI.US,D,20190821,000000,10.68,10.85,10.43,10.73,1235746,0
+MGNI.US,D,20190822,000000,10.73,10.8048,10.26,10.48,807736,0
+MGNI.US,D,20190823,000000,10.46,10.56,9.9651,10.11,846962,0
+MGNI.US,D,20190826,000000,10.1,10.3188,9.91,10.17,531058,0
+MGNI.US,D,20190827,000000,10.25,10.43,9.83,9.94,634523,0
+MGNI.US,D,20190828,000000,9.97,10.48,9.8102,10.25,587432,0
+MGNI.US,D,20190829,000000,10.39,10.52,10.33,10.46,418827,0
+MGNI.US,D,20190830,000000,10.44,10.58,10.05,10.23,452205,0
+MGNI.US,D,20190903,000000,10.19,10.31,9.65,9.72,1171693,0
+MGNI.US,D,20190904,000000,9.85,9.93,9.65,9.81,514838,0
+MGNI.US,D,20190905,000000,9.92,10.31,9.56,10.13,715874,0
+MGNI.US,D,20190906,000000,10.14,10.4096,10.0014,10.04,444263,0
+MGNI.US,D,20190909,000000,10.07,10.13,9.5,9.58,565449,0
+MGNI.US,D,20190910,000000,9.46,9.56,9.13,9.43,825694,0
+MGNI.US,D,20190911,000000,9.35,9.6,9.35,9.55,466462,0
+MGNI.US,D,20190912,000000,9.57,9.74,9.36,9.39,356743,0
+MGNI.US,D,20190913,000000,9.41,9.43,8.89,9.07,1626917,0
+MGNI.US,D,20190916,000000,8.99,9.41,8.8515,9.17,629454,0
+MGNI.US,D,20190917,000000,9.15,9.629,9.15,9.41,531739,0
+MGNI.US,D,20190918,000000,9.35,9.48,9.21,9.46,644900,0
+MGNI.US,D,20190919,000000,9.43,9.75,9.41,9.6,475084,0
+MGNI.US,D,20190920,000000,9.56,9.6805,9.27,9.39,1416642,0
+MGNI.US,D,20190923,000000,9.31,9.37,9.06,9.19,490848,0
+MGNI.US,D,20190924,000000,9.28,9.53,8.82,8.88,864875,0
+MGNI.US,D,20190925,000000,8.87,9.24,8.53,9.23,1003909,0
+MGNI.US,D,20190926,000000,9.15,9.33,8.8,8.86,582178,0
+MGNI.US,D,20190927,000000,8.87,9.045,8.46,8.65,595816,0
+MGNI.US,D,20190930,000000,8.73,8.93,8.66,8.71,890341,0
+MGNI.US,D,20191001,000000,8.71,8.87,8.285,8.35,660344,0
+MGNI.US,D,20191002,000000,8.27,8.38,8.06,8.25,509875,0
+MGNI.US,D,20191003,000000,8.16,8.49,8.147,8.48,787988,0
+MGNI.US,D,20191004,000000,8.5,8.65,8.45,8.58,404097,0
+MGNI.US,D,20191007,000000,8.5,8.64,8.46,8.55,443878,0
+MGNI.US,D,20191008,000000,8.43,8.58,8.21,8.46,385638,0
+MGNI.US,D,20191009,000000,8.55,8.63,8.41,8.49,430839,0
+MGNI.US,D,20191010,000000,8.46,8.57,7.96,8.25,779057,0
+MGNI.US,D,20191011,000000,8.34,8.71,8.23,8.4,654135,0
+MGNI.US,D,20191014,000000,8.33,8.39,8.16,8.26,371026,0
+MGNI.US,D,20191015,000000,8.27,8.71,8.24,8.7,636220,0
+MGNI.US,D,20191016,000000,8.68,8.895,8.45,8.84,889611,0
+MGNI.US,D,20191017,000000,8.9,9.195,8.88,9,511533,0
+MGNI.US,D,20191018,000000,8.92,9.01,8.66,8.8,401153,0
+MGNI.US,D,20191021,000000,9.07,9.29,8.79,8.84,331029,0
+MGNI.US,D,20191022,000000,8.82,8.97,8.57,8.61,328023,0
+MGNI.US,D,20191023,000000,8.54,8.65,8.21,8.37,418204,0
+MGNI.US,D,20191024,000000,8.52,8.75,8.49,8.7,538770,0
+MGNI.US,D,20191025,000000,8.64,8.86,8.53,8.8,428702,0
+MGNI.US,D,20191028,000000,8.83,8.96,8.75,8.78,511956,0
+MGNI.US,D,20191029,000000,8.78,9.01,8.7,8.9,430927,0
+MGNI.US,D,20191030,000000,8.85,8.99,8.53,8.86,540210,0
+MGNI.US,D,20191031,000000,8.83,8.87,8.44,8.5,417174,0
+MGNI.US,D,20191101,000000,8.53,8.71,8.4,8.51,438246,0
+MGNI.US,D,20191104,000000,8.56,8.65,8.42,8.44,429922,0
+MGNI.US,D,20191105,000000,8.61,9.04,8.51,8.84,692958,0
+MGNI.US,D,20191106,000000,8.73,8.75,8.41,8.5,959804,0
+MGNI.US,D,20191107,000000,7.9,8.45,7.55,7.98,1507030,0
+MGNI.US,D,20191108,000000,7.97,8.08,7.795,7.93,700789,0
+MGNI.US,D,20191111,000000,7.94,7.97,7.69,7.77,744415,0
+MGNI.US,D,20191112,000000,7.78,8.32,7.78,8.25,750038,0
+MGNI.US,D,20191113,000000,8.14,8.32,7.88,8.04,532970,0
+MGNI.US,D,20191114,000000,8.06,8.39,8.06,8.09,375144,0
+MGNI.US,D,20191115,000000,8.15,8.2,8,8.09,752704,0
+MGNI.US,D,20191118,000000,7.4,7.9,7.32,7.84,1152607,0
+MGNI.US,D,20191119,000000,7.92,7.953,7.59,7.75,655531,0
+MGNI.US,D,20191120,000000,7.73,7.81,7.6,7.66,481318,0
+MGNI.US,D,20191121,000000,7.72,8.11,7.66,8.02,838030,0
+MGNI.US,D,20191122,000000,8.12,8.49,8.11,8.32,756111,0
+MGNI.US,D,20191125,000000,8.24,8.77,8.2,8.67,1639595,0
+MGNI.US,D,20191126,000000,8.7,8.82,8.47,8.52,1225574,0
+MGNI.US,D,20191127,000000,8.53,8.59,8.24,8.28,1203954,0
+MGNI.US,D,20191129,000000,8.32,8.39,8.07,8.08,228487,0
+MGNI.US,D,20191202,000000,8.1,8.1,7.73,7.74,525477,0
+MGNI.US,D,20191203,000000,7.6,7.9,7.5,7.72,945852,0
+MGNI.US,D,20191204,000000,7.76,7.83,7.6,7.61,928245,0
+MGNI.US,D,20191205,000000,7.66,7.76,7.53,7.59,356866,0
+MGNI.US,D,20191206,000000,7.69,7.9,7.57,7.87,773937,0
+MGNI.US,D,20191209,000000,7.84,7.99,7.83,7.91,602498,0
+MGNI.US,D,20191210,000000,7.95,8.14,7.92,7.99,487704,0
+MGNI.US,D,20191211,000000,7.94,8.1254,7.76,7.77,492473,0
+MGNI.US,D,20191212,000000,7.74,7.81,7.24,7.3,1153603,0
+MGNI.US,D,20191213,000000,7.39,7.415,7.11,7.32,993987,0
+MGNI.US,D,20191216,000000,7.38,7.4361,7.27,7.28,675834,0
+MGNI.US,D,20191217,000000,7.28,7.3,6.93,6.94,934013,0
+MGNI.US,D,20191218,000000,6.92,7.325,6.92,7.22,900124,0
+MGNI.US,D,20191219,000000,7.62,7.8899,7.05,7.72,2662019,0
+MGNI.US,D,20191220,000000,7.84,8.48,7.685,8.47,2703474,0
+MGNI.US,D,20191223,000000,8.61,8.8,8.35,8.6,1618036,0
+MGNI.US,D,20191224,000000,8.66,8.675,8.43,8.64,489801,0
+MGNI.US,D,20191226,000000,8.63,8.74,8.56,8.6,651096,0
+MGNI.US,D,20191227,000000,8.66,8.66,8.32,8.38,641037,0
+MGNI.US,D,20191230,000000,8.39,8.39,7.87,7.93,1125550,0
+MGNI.US,D,20191231,000000,7.92,8.21,7.9,8.16,1413281,0
+MGNI.US,D,20200102,000000,8.43,9.05,8.41,9.04,2935539,0
+MGNI.US,D,20200103,000000,8.91,9.52,8.9,9.4,2437596,0
+MGNI.US,D,20200106,000000,9.4,9.79,9.37,9.73,2114248,0
+MGNI.US,D,20200107,000000,9.77,10.59,9.75,10.51,3050378,0
+MGNI.US,D,20200108,000000,10.47,10.77,10.27,10.52,2673138,0
+MGNI.US,D,20200109,000000,10.72,10.96,10.41,10.49,1817918,0
+MGNI.US,D,20200110,000000,10.4,10.45,9.53,10.39,2483091,0
+MGNI.US,D,20200113,000000,10.41,10.68,10.4,10.65,1431060,0
+MGNI.US,D,20200114,000000,10.7,10.9,10.56,10.76,1118104,0
+MGNI.US,D,20200115,000000,10.67,10.72,10.18,10.45,2214996,0
+MGNI.US,D,20200116,000000,10.35,10.5124,10.25,10.31,1271734,0
+MGNI.US,D,20200117,000000,10.39,10.46,9.89,10.13,1194420,0
+MGNI.US,D,20200121,000000,9.86,10.09,9.66,9.97,1183500,0
+MGNI.US,D,20200122,000000,10.08,10.13,9.33,9.48,1149623,0
+MGNI.US,D,20200123,000000,9.47,9.64,9.14,9.56,1523882,0
+MGNI.US,D,20200124,000000,9.52,9.69,8.93,8.96,2757577,0
+MGNI.US,D,20200127,000000,8.89,9.25,8.46,9.03,1681838,0
+MGNI.US,D,20200128,000000,9.15,9.79,9.15,9.7,1698769,0
+MGNI.US,D,20200129,000000,9.85,10.015,9.67,10,1160764,0
+MGNI.US,D,20200130,000000,9.91,10.13,9.75,10.11,1241679,0
+MGNI.US,D,20200131,000000,9.8,10.08,9.02,9.36,3350252,0
+MGNI.US,D,20200203,000000,9.5,9.56,9.08,9.22,1216088,0
+MGNI.US,D,20200204,000000,9.44,9.8,9.32,9.66,1156489,0
+MGNI.US,D,20200205,000000,9.83,9.93,9.57,9.9,1032072,0
+MGNI.US,D,20200206,000000,9.95,10.19,9.74,10.13,793859,0
+MGNI.US,D,20200207,000000,10.13,10.4,10.08,10.32,823588,0
+MGNI.US,D,20200210,000000,10.34,10.48,10.04,10.43,751891,0
+MGNI.US,D,20200211,000000,10.46,10.51,9.82,10.15,1438865,0
+MGNI.US,D,20200212,000000,10.27,10.4,10.07,10.24,894865,0
+MGNI.US,D,20200213,000000,10.14,10.5,10.128,10.38,1114844,0
+MGNI.US,D,20200214,000000,10.58,10.91,10.5,10.87,1455802,0
+MGNI.US,D,20200218,000000,11,11.93,10.97,11.84,2426613,0
+MGNI.US,D,20200219,000000,11.98,12.99,11.79,12.75,2880732,0
+MGNI.US,D,20200220,000000,12.75,13.11,12.48,13.06,2297049,0
+MGNI.US,D,20200221,000000,13,13,12.305,12.61,1866057,0
+MGNI.US,D,20200224,000000,11.76,12.38,11.59,12.08,1319158,0
+MGNI.US,D,20200225,000000,12.18,12.2999,11.54,11.64,1541283,0
+MGNI.US,D,20200226,000000,11.66,11.9266,10.81,11.04,2024884,0
+MGNI.US,D,20200227,000000,11.07,11.07,9.58,10.67,2994424,0
+MGNI.US,D,20200228,000000,10.19,11.35,10.08,11.35,1989226,0
+MGNI.US,D,20200302,000000,11.42,11.66,10.74,11.03,2207164,0
+MGNI.US,D,20200303,000000,11.05,11.18,10.25,10.6,2349985,0
+MGNI.US,D,20200304,000000,10.77,10.82,10.38,10.75,1441201,0
+MGNI.US,D,20200305,000000,10.43,10.58,10.125,10.35,1327684,0
+MGNI.US,D,20200306,000000,10,10.155,8.155,9.17,2697392,0
+MGNI.US,D,20200309,000000,8.44,8.56,7.88,7.9,2036931,0
+MGNI.US,D,20200310,000000,8.19,8.37,7.73,7.74,1626124,0
+MGNI.US,D,20200311,000000,7.5,7.7,6.79,7.11,2445571,0
+MGNI.US,D,20200312,000000,6.52,6.73,6.01,6.09,2243302,0
+MGNI.US,D,20200313,000000,6.54,6.6,5.48,6.02,2231789,0
+MGNI.US,D,20200316,000000,5.31,5.388,4.77,4.89,2196234,0
+MGNI.US,D,20200317,000000,5.25,5.96,4.51,5.88,2832837,0
+MGNI.US,D,20200318,000000,5.51,5.57,4.75,5.01,2317511,0
+MGNI.US,D,20200319,000000,4.97,5.74,4.9,5.6,1977657,0
+MGNI.US,D,20200320,000000,5.92,6.04,5,5.01,2068479,0
+MGNI.US,D,20200323,000000,5.01,5.31,4.55,4.99,1633447,0
+MGNI.US,D,20200324,000000,5.49,5.8516,5.335,5.63,2133305,0
+MGNI.US,D,20200325,000000,5.8,6.37,5.64,5.75,2099598,0
+MGNI.US,D,20200326,000000,5.74,6.14,5.62,6.06,2193825,0
+MGNI.US,D,20200327,000000,5.9,6.175,5.57,6,1628926,0
+MGNI.US,D,20200330,000000,6.1,6.22,5.56,5.82,1947705,0
+MGNI.US,D,20200331,000000,5.82,5.98,5.51,5.55,2672280,0
+MGNI.US,D,20200401,000000,5.47,5.71,5.17,5.28,2259863,0
+MGNI.US,D,20200402,000000,5.2,5.21,4.575,4.7,3647403,0
+MGNI.US,D,20200403,000000,4.77,4.88,4.09,4.15,3243214,0
+MGNI.US,D,20200406,000000,4.51,4.93,4.35,4.86,3790093,0
+MGNI.US,D,20200407,000000,5.3,5.62,5.04,5.24,3685212,0
+MGNI.US,D,20200408,000000,5.42,5.56,5.21,5.43,2385863,0
+MGNI.US,D,20200409,000000,5.7,5.97,5.57,5.69,3180249,0
+MGNI.US,D,20200413,000000,5.74,5.79,5.47,5.76,1967920,0
+MGNI.US,D,20200414,000000,6.02,6.25,5.95,6.02,2073873,0
+MGNI.US,D,20200415,000000,5.73,5.82,5.42,5.66,2219443,0
+MGNI.US,D,20200416,000000,5.7,5.79,5.2,5.38,2557452,0
+MGNI.US,D,20200417,000000,5.9,5.92,5.44,5.64,2069970,0
+MGNI.US,D,20200420,000000,5.5,5.6,5.36,5.55,1388639,0
+MGNI.US,D,20200421,000000,5.41,5.475,5.175,5.31,1356513,0
+MGNI.US,D,20200422,000000,5.47,5.6,5.385,5.44,1364909,0
+MGNI.US,D,20200423,000000,5.5,6.28,5.435,6.07,3082511,0
+MGNI.US,D,20200424,000000,6.1,6.22,5.87,6.03,1766193,0
+MGNI.US,D,20200427,000000,6.04,6.81,5.965,6.62,2678503,0
+MGNI.US,D,20200428,000000,6.98,6.98,6.41,6.59,1855363,0
+MGNI.US,D,20200429,000000,6.98,7.5,6.71,7.36,2842604,0
+MGNI.US,D,20200430,000000,7.4,7.55,7.11,7.17,2346897,0
+MGNI.US,D,20200501,000000,6.81,6.98,6.17,6.42,2372907,0
+MGNI.US,D,20200504,000000,6.05,6.45,6.05,6.4,1462807,0
+MGNI.US,D,20200505,000000,6.64,6.69,6.395,6.52,1960190,0
+MGNI.US,D,20200506,000000,6.56,6.855,6.452,6.62,2616856,0
+MGNI.US,D,20200507,000000,6.27,6.79,5.77,5.92,4660898,0
+MGNI.US,D,20200508,000000,6.08,6.37,5.96,6.34,2072679,0
+MGNI.US,D,20200511,000000,6.34,6.35,5.83,6.02,2550855,0
+MGNI.US,D,20200512,000000,6.07,6.3199,5.83,5.99,2864280,0
+MGNI.US,D,20200513,000000,5.95,6.06,5,5.05,5740727,0
+MGNI.US,D,20200514,000000,5.05,5.05,4.6025,4.92,4789180,0
+MGNI.US,D,20200515,000000,4.9,5.23,4.89,5.12,2669186,0
+MGNI.US,D,20200518,000000,5.47,5.74,5.3,5.44,2993381,0
+MGNI.US,D,20200519,000000,5.39,5.47,5.07,5.08,2915579,0
+MGNI.US,D,20200520,000000,5.15,5.24,5.05,5.21,2936421,0
+MGNI.US,D,20200521,000000,5.04,5.31,4.94,5.25,2363762,0
+MGNI.US,D,20200522,000000,5.28,5.39,5.03,5.17,2209264,0
+MGNI.US,D,20200526,000000,5.44,6.255,5.39,6.13,5520029,0
+MGNI.US,D,20200527,000000,6.31,6.57,6.01,6.46,4425927,0
+MGNI.US,D,20200528,000000,6.5,6.73,6.14,6.23,3056659,0
+MGNI.US,D,20200529,000000,6.21,6.35,5.95,6.27,2800918,0
+MGNI.US,D,20200601,000000,6.21,6.795,6.06,6.59,3091115,0
+MGNI.US,D,20200602,000000,6.62,6.82,6.41,6.6,2828224,0
+MGNI.US,D,20200603,000000,6.96,7.775,6.94,7.65,5746198,0
+MGNI.US,D,20200604,000000,7.65,7.73,7.03,7.16,3003276,0
+MGNI.US,D,20200605,000000,7.65,8.33,7.49,8.28,4653982,0
+MGNI.US,D,20200608,000000,8.69,8.9,8.12,8.25,3988879,0
+MGNI.US,D,20200609,000000,7.88,8.9,7.88,8.25,3988879,0
+MGNI.US,D,20200610,000000,8,8.08,7.23,7.47,2468781,0
+MGNI.US,D,20200611,000000,6.76,7.2,6.64,6.73,2429221,0
+MGNI.US,D,20200612,000000,7.02,7.46,6.61,6.98,2174889,0
+MGNI.US,D,20200615,000000,6.61,7.17,6.44,7.11,1959062,0
+MGNI.US,D,20200616,000000,7.59,7.65,7.11,7.315,1733377,0
+MGNI.US,D,20200617,000000,7.39,7.73,7.2,7.31,2126622,0
+MGNI.US,D,20200618,000000,7.11,7.35,7.01,7.25,1662284,0
+MGNI.US,D,20200619,000000,7.36,7.68,7.15,7.175,3655402,0
+MGNI.US,D,20200622,000000,7.53,7.55,7.21,7.36,1368010,0
+MGNI.US,D,20200623,000000,7.41,7.4475,7.06,7.2,2090893,0
+MGNI.US,D,20200624,000000,7.1,7.21,6.4501,6.59,2761272,0
+MGNI.US,D,20200625,000000,6.46,6.785,6.46,6.75,1728345,0
+MGNI.US,D,20200626,000000,6.8,6.83,6.22,6.22,3414838,0
+MGNI.US,D,20200629,000000,6.33,6.93,6.1,6.63,2719658,0
+MGNI.US,D,20200630,000000,6.83,6.83,6.52,6.67,2629014,0
+MGNI.US,D,20200701,000000,6.6,6.88,6.59,6.65,1017500,0
+MGNI.US,D,20200702,000000,6.8,7.03,6.61,6.81,2325000,0
+MGNI.US,D,20200706,000000,7.45,8,7.06,7.64,3342900,0
+MGNI.US,D,20200707,000000,7.4,7.65,7,7.02,2849900,0
+MGNI.US,D,20200708,000000,7.06,7.24,6.63,6.78,3416400,0
+MGNI.US,D,20200709,000000,7.13,7.13,6.32,6.55,2137400,0
+MGNI.US,D,20200710,000000,6.59,6.69,6.38,6.67,1378000,0
+MGNI.US,D,20200713,000000,6.7166,6.85,6.18,6.21,2210022,0
+MGNI.US,D,20200714,000000,6.2,6.29,5.88,6.27,1929448,0
+MGNI.US,D,20200715,000000,6.49,6.58,6.23,6.415,1397975,0
+MGNI.US,D,20200716,000000,6.43,6.59,6.24,6.33,1266529,0
+MGNI.US,D,20200717,000000,6.32,6.38,6.2,6.22,1374263,0
+MGNI.US,D,20200720,000000,6.33,6.45,6.07,6.42,1565768,0
+MGNI.US,D,20200721,000000,6.45,6.7887,6.42,6.515,1757338,0
+MGNI.US,D,20200722,000000,6.51,6.54,6.21,6.335,1585220,0
+MGNI.US,D,20200723,000000,6.28,6.3499,5.98,6.06,1657402,0
+MGNI.US,D,20200724,000000,6,6.17,5.93,5.96,1015647,0
+MGNI.US,D,20200727,000000,6.01,6.09,5.88,6.045,1134287,0
+MGNI.US,D,20200728,000000,6,6.09,5.58,5.8,2986512,0
+MGNI.US,D,20200729,000000,5.8,6.09,5.7925,6.005,1676623,0
+MGNI.US,D,20200730,000000,5.79,5.98,5.58,5.69,2151008,0
+MGNI.US,D,20200731,000000,5.89,6.1,5.88,6.005,2094617,0
+MGNI.US,D,20200803,000000,6.08,6.42,5.898,6.285,1727609,0
+MGNI.US,D,20200804,000000,6.22,6.4,6.12,6.15,1296920,0
+MGNI.US,D,20200805,000000,6.25,6.42,6.05,6.4,1484999,0
+MGNI.US,D,20200806,000000,6.34,6.6823,6.08,6.27,1567715,0
+MGNI.US,D,20200807,000000,6.4,7.19,6.37,7.105,3617564,0
+MGNI.US,D,20200810,000000,7.19,7.29,6.77,7.11,3064824,0
+MGNI.US,D,20200811,000000,8.11,8.29,7.16,7.74,5682849,0
+MGNI.US,D,20200812,000000,7.6,7.75,7.12,7.135,2932727,0
+MGNI.US,D,20200813,000000,7.23,7.6,7.18,7.33,1428524,0
+MGNI.US,D,20200814,000000,7.22,7.68,7.2,7.54,1589610,0
+MGNI.US,D,20200817,000000,7.7,7.75,7.33,7.53,1598191,0
+MGNI.US,D,20200818,000000,7.5,7.66,7.27,7.44,1069732,0
+MGNI.US,D,20200819,000000,7.42,7.65,7.36,7.54,936264,0
+MGNI.US,D,20200820,000000,7.38,7.59,7.36,7.46,765732,0
+MGNI.US,D,20200821,000000,7.49,7.5746,7.23,7.37,1366186,0
+MGNI.US,D,20200824,000000,7.41,7.63,7.36,7.625,1152128,0
+MGNI.US,D,20200825,000000,7.59,8.02,7.59,7.88,2014697,0
+MGNI.US,D,20200826,000000,7.89,7.9,7.505,7.675,2389150,0
+MGNI.US,D,20200827,000000,7.7,7.739,7.3,7.39,1285764,0
+MGNI.US,D,20200828,000000,7.49,7.49,7.17,7.19,1203050,0
+MGNI.US,D,20200831,000000,7.44,7.44,7.14,7.35,1796805,0
+MGNI.US,D,20200901,000000,7.36,7.56,7.2701,7.495,1859061,0
+MGNI.US,D,20200902,000000,7.59,7.71,7.35,7.55,1465244,0
+MGNI.US,D,20200903,000000,7.71,7.72,7.11,7.18,2048198,0
+MGNI.US,D,20200904,000000,7.23,7.31,6.6,6.75,2701164,0
+MGNI.US,D,20200908,000000,6.66,6.74,6.39,6.4,1916727,0
+MGNI.US,D,20200909,000000,6.5,6.61,6.37,6.395,2296219,0
+MGNI.US,D,20200910,000000,6.47,6.655,5.875,5.9,3523675,0
+MGNI.US,D,20200911,000000,5.975,6.02,5.57,5.68,4177167,0
+MGNI.US,D,20200914,000000,5.75,5.85,5.61,5.665,1626568,0
+MGNI.US,D,20200915,000000,5.83,5.88,5.64,5.875,2606063,0
+MGNI.US,D,20200916,000000,6.17,6.6,6.09,6.415,3418664,0
+MGNI.US,D,20200917,000000,6.26,6.37,6.0499,6.25,1948560,0
+MGNI.US,D,20200918,000000,6.35,6.37,6.1,6.24,2528189,0
+MGNI.US,D,20200921,000000,6.06,6.13,5.875,6.13,1562531,0
+MGNI.US,D,20200922,000000,6.16,6.535,6.103,6.48,1868128,0
+MGNI.US,D,20200923,000000,6.48,6.545,6.16,6.3,3194435,0
+MGNI.US,D,20200924,000000,6.23,6.39,6.07,6.21,1659975,0
+MGNI.US,D,20200925,000000,6.17,6.565,6.13,6.46,1253641,0
+MGNI.US,D,20200928,000000,6.51,6.7,6.5,6.66,1137502,0
+MGNI.US,D,20200929,000000,6.73,6.98,6.61,6.67,1743890,0
+MGNI.US,D,20200930,000000,6.68,6.95,6.66,6.945,2083550,0
+MGNI.US,D,20201001,000000,6.88,7.34,6.86,7.23,2428179,0
+MGNI.US,D,20201002,000000,6.8,7.54,6.73,7.53,2545773,0
+MGNI.US,D,20201005,000000,7.58,8.46,7.53,8.31,4398951,0
+MGNI.US,D,20201006,000000,8.39,8.39,7.78,7.99,3006082,0
+MGNI.US,D,20201007,000000,8.14,8.8295,8.13,8.29,2911270,0
+MGNI.US,D,20201008,000000,8.53,8.53,7.93,8.195,2177024,0
+MGNI.US,D,20201009,000000,8.2,8.38,8.07,8.11,1031828,0
+MGNI.US,D,20201012,000000,8.2596,8.3,8.07,8.29,1439021,0
+MGNI.US,D,20201013,000000,8.26,9.23,8.19,9.105,4467511,0
+MGNI.US,D,20201014,000000,9.5,9.68,8.61,9.31,6964270,0
+MGNI.US,D,20201015,000000,8.97,9.12,8.38,8.63,3894920,0
+MGNI.US,D,20201016,000000,8.66,8.9,8.46,8.74,2172217,0
+MGNI.US,D,20201019,000000,8.85,9.4,8.65,9.31,3679019,0
+MGNI.US,D,20201020,000000,9.36,9.42,8.91,9.1,2239565,0
+MGNI.US,D,20201021,000000,9.15,9.61,9.08,9.51,2480657,0
+MGNI.US,D,20201022,000000,9.5,9.7373,9.29,9.61,1427501,0
+MGNI.US,D,20201023,000000,9.75,10.03,9.59,9.805,2432132,0
+MGNI.US,D,20201026,000000,9.7,9.75,9.08,9.41,2600324,0
+MGNI.US,D,20201027,000000,9.43,9.69,9.32,9.62,1592079,0
+MGNI.US,D,20201028,000000,9.22,9.33,8.95,9.15,1752074,0
+MGNI.US,D,20201029,000000,9.3,9.83,9.15,9.69,1594644,0
+MGNI.US,D,20201030,000000,9.51,9.55,8.68,9.03,1865108,0
+MGNI.US,D,20201102,000000,9.28,9.31,9.1,9.24,1371913,0
+MGNI.US,D,20201103,000000,9.34,9.44,9.2,9.38,1795001,0
+MGNI.US,D,20201104,000000,9.5,10.33,9.34,10.08,2840130,0
+MGNI.US,D,20201105,000000,10.21,10.72,10.21,10.59,3423053,0
+MGNI.US,D,20201106,000000,11.31,11.75,11.1642,11.35,5926511,0
+MGNI.US,D,20201109,000000,12.23,12.35,10.88,11.03,5904370,0
+MGNI.US,D,20201110,000000,12.3,12.3,10.04,10.18,4861734,0
+MGNI.US,D,20201111,000000,10.3,10.73,9.81,10.075,5614024,0
+MGNI.US,D,20201112,000000,10.04,10.22,9.503,9.67,3031672,0
+MGNI.US,D,20201113,000000,9.93,10.63,9.76,10.57,3029908,0
+MGNI.US,D,20201116,000000,11.005,11.27,10.5055,11.21,2842978,0
+MGNI.US,D,20201117,000000,11.19,11.28,10.8,10.94,2788625,0
+MGNI.US,D,20201118,000000,11.22,12.08,11.02,12.06,4640935,0
+MGNI.US,D,20201119,000000,12.2,14.4,12.08,14.17,9299847,0
+MGNI.US,D,20201120,000000,15,15.07,13.63,14.72,5876886,0
+MGNI.US,D,20201123,000000,15.4247,16.81,15.25,16.69,6111699,0
+MGNI.US,D,20201124,000000,17.06,17.76,16.36,17.73,5785112,0
+MGNI.US,D,20201125,000000,17.66,19.58,17.61,18.98,7770632,0
+MGNI.US,D,20201127,000000,19.455,19.96,19.06,19.47,3985563,0
+MGNI.US,D,20201130,000000,19.44,19.71,17.02,19,6167766,0
+MGNI.US,D,20201201,000000,19.65,19.82,18.95,18.995,4045778,0
+MGNI.US,D,20201202,000000,18.6,19.31,17.9,19.17,3769257,0
+MGNI.US,D,20201203,000000,18.93,20.35,18.64,20.13,3859414,0
+MGNI.US,D,20201204,000000,20.53,21.28,20.3086,21.07,3698677,0
+MGNI.US,D,20201207,000000,21.71,21.87,20.15,20.5,4870562,0
+MGNI.US,D,20201208,000000,20.005,20.47,18.55,19.39,5436247,0
+MGNI.US,D,20201209,000000,19.48,19.76,17.81,18.56,5306915,0
+MGNI.US,D,20201210,000000,18.19,19.67,17.82,19.47,2984950,0
+MGNI.US,D,20201211,000000,19.5,20.72,19.21,19.42,3427805,0
+MGNI.US,D,20201214,000000,19.68,19.81,18.61,18.75,2600476,0
+MGNI.US,D,20201215,000000,18.92,19.375,18.51,18.55,2515960,0
+MGNI.US,D,20201216,000000,18.7,19.67,17.94,19.66,2911943,0
+MGNI.US,D,20201217,000000,19.7934,20.32,19.4301,19.89,2602990,0
+MGNI.US,D,20201218,000000,20.47,23.8,20.2397,23.25,14286144,0
+MGNI.US,D,20201221,000000,24.51,26.63,22.25,26.06,11979346,0
+MGNI.US,D,20201222,000000,27.55,28.86,25.86,27.14,12524706,0
+MGNI.US,D,20201223,000000,31.7965,32.98,29.51,31.71,18576103,0
+MGNI.US,D,20201224,000000,31.4402,32.86,30.01,32.5,6689043,0
+MGNI.US,D,20201228,000000,32.9,33,29.31,31.04,8915152,0
+MGNI.US,D,20201229,000000,30.28,31.6999,29.45,30.13,5264561,0
+MGNI.US,D,20201230,000000,30.05,31.75,29.79,31.3,4353197,0
+MGNI.US,D,20201231,000000,31.08,31.7,30.1,30.71,3418692,0
+MGNI.US,D,20210104,000000,30.68,30.81,27.02,27.61,7941900,0
+MGNI.US,D,20210105,000000,26.64,29.5,26.26,28.57,4675296,0
+MGNI.US,D,20210106,000000,28.21,28.65,27.12,27.31,5704316,0
+MGNI.US,D,20210107,000000,26.94,29.43,22.65,25.61,26363211,0
+MGNI.US,D,20210108,000000,25.4235,26.57,23.69,25.08,6518755,0
+MGNI.US,D,20210111,000000,24.51,26.74,23.92,25.555,5110462,0
+MGNI.US,D,20210112,000000,25.55,28.17,25.35,27.52,4836481,0
+MGNI.US,D,20210113,000000,28.35,28.6,26.855,27.39,4709926,0
+MGNI.US,D,20210114,000000,27.42,31.28,27.36,31.14,6461016,0
+MGNI.US,D,20210115,000000,30.6,31.3,28.51,30.06,3723855,0
+MGNI.US,D,20210119,000000,30.21,35,30.2,34.71,7331048,0
+MGNI.US,D,20210120,000000,34.93,36.18,33.16,34.4,3944395,0
+MGNI.US,D,20210121,000000,34.88,37.1,33.56,36.28,4177565,0
+MGNI.US,D,20210122,000000,35.6554,40.2,35.35,40.08,7504215,0
+MGNI.US,D,20210125,000000,39.6,40,33.6,37.05,7357360,0
+MGNI.US,D,20210126,000000,37.48,39.55,37.05,37.12,3752261,0
+MGNI.US,D,20210127,000000,34.5935,38.57,34.26,36.84,4955609,0
+MGNI.US,D,20210128,000000,36.96,38.01,34.63,35,3597571,0
+MGNI.US,D,20210129,000000,35.3,36.99,34.23,34.64,3460681,0
+MGNI.US,D,20210201,000000,35.74,39.17,34.934,39,4218980,0
+MGNI.US,D,20210202,000000,41.539,41.99,39.02,40.24,3921790,0
+MGNI.US,D,20210203,000000,41.1,42.2,40.36,41.28,2752061,0
+MGNI.US,D,20210204,000000,41.77,44.44,41.45,43.49,3602946,0
+MGNI.US,D,20210205,000000,55.83,58.5,49.02,54.95,13031771,0
+MGNI.US,D,20210208,000000,56.3735,59.98,55.03,58.65,5566911,0
+MGNI.US,D,20210209,000000,60.3,64.39,59.01,61.71,5788836,0
+MGNI.US,D,20210210,000000,62.3,63.7298,56.8096,57.64,5159226,0
+MGNI.US,D,20210211,000000,59,62.49,57.65,61.8,4763196,0
+MGNI.US,D,20210212,000000,60.7186,61.78,58.7027,61.7,2690067,0
+MGNI.US,D,20210216,000000,62.455,62.8,55.9199,56.51,4119197,0
+MGNI.US,D,20210217,000000,55.94,56.21,52.5,56.06,3140015,0
+MGNI.US,D,20210218,000000,53.34,56.405,53.01,53.9,2537484,0
+MGNI.US,D,20210219,000000,54.01,58.94,54,58.56,3153718,0
+MGNI.US,D,20210222,000000,57.17,61.67,57.03,59.24,4108990,0
+MGNI.US,D,20210223,000000,53.23,54.98,45.45,52.72,8272154,0
+MGNI.US,D,20210224,000000,53.45,57.49,51.09,56.94,4268878,0
+MGNI.US,D,20210225,000000,54,56.24,47.5419,48.42,7216325,0
+MGNI.US,D,20210226,000000,49.97,52.66,46.65,48.87,4603463,0
+MGNI.US,D,20210301,000000,50.31,52.87,47.765,52.17,3892416,0
+MGNI.US,D,20210302,000000,52.35,55,50.07,50.73,3641698,0
+MGNI.US,D,20210303,000000,50.72,51.48,44.01,44.24,4972646,0
+MGNI.US,D,20210304,000000,42.61,45.25,36.87,40.41,8501776,0
+MGNI.US,D,20210305,000000,40.26,40.93,33.46,39.1,8125457,0
+MGNI.US,D,20210308,000000,39.4849,42.35,36.7582,37.12,4214401,0
+MGNI.US,D,20210309,000000,39.27,44.7,39.27,43.4,5649953,0
+MGNI.US,D,20210310,000000,47.87,48,43.38,44.22,4185844,0
+MGNI.US,D,20210311,000000,46.85,49.75,45.23,49.65,3007696,0
+MGNI.US,D,20210312,000000,47.07,51.2,46.79,49.21,2435041,0
+MGNI.US,D,20210315,000000,47.28,47.89,45.54,45.63,4273235,0
+MGNI.US,D,20210316,000000,45.17,46.66,43.27,45.3,4271553,0
+MGNI.US,D,20210317,000000,42.58,49.74,42.16,48.95,4483488,0
+MGNI.US,D,20210318,000000,47.5,49.145,46.71,47.3,3093528,0
+MGNI.US,D,20210319,000000,46.63,51.13,45.1101,50.68,4593234,0
+MGNI.US,D,20210322,000000,51.25,53.4799,50.18,51.66,3538604,0
+MGNI.US,D,20210323,000000,51,51.75,45.8801,46.58,4259472,0
+MGNI.US,D,20210324,000000,47.07,47.5099,39.4,39.69,4908182,0
+MGNI.US,D,20210325,000000,37.37,41.14,37.01,40.71,3032551,0
+MGNI.US,D,20210326,000000,41.05,42.13,38.36,40.91,2332840,0
+MGNI.US,D,20210329,000000,39.5733,41.85,38.31,38.84,2532981,0
+MGNI.US,D,20210330,000000,38.3989,40.9,37.61,40.66,1619863,0
+MGNI.US,D,20210331,000000,41.07,42.83,40.8,41.61,2083048,0
+MGNI.US,D,20210401,000000,43.69,44.63,42.31,42.8,2042720,0
+MGNI.US,D,20210405,000000,43.72,43.8699,38.8695,40.41,3076346,0
+MGNI.US,D,20210406,000000,39.11,41.8,39.11,40.3,1679826,0
+MGNI.US,D,20210407,000000,40.39,40.62,39.03,39.76,1385785,0
+MGNI.US,D,20210408,000000,39.76,40.3247,38.45,39.56,1865631,0
+MGNI.US,D,20210409,000000,39.2534,40.46,38.04,40.18,1661561,0
+MGNI.US,D,20210412,000000,40.08,40.51,38.5,39.82,1155948,0
+MGNI.US,D,20210413,000000,40.31,42.36,39.27,41.98,1924047,0
+MGNI.US,D,20210414,000000,42.34,42.69,39.06,39.61,2253104,0
+MGNI.US,D,20210415,000000,40.07,41.38,38.9481,39.5,1515569,0
+MGNI.US,D,20210416,000000,39.34,39.36,36.43,37.64,2914806,0
+MGNI.US,D,20210419,000000,36.37,37.48,35.361,36.06,3440191,0
+MGNI.US,D,20210420,000000,35.5,36.24,33.63,35.14,3500439,0
+MGNI.US,D,20210421,000000,34.42,36.58,34.07,36.11,1836228,0
+MGNI.US,D,20210422,000000,36.3,37.98,35.77,36.32,1453024,0
+MGNI.US,D,20210423,000000,37.17,38.373,36.36,38.31,1125265,0
+MGNI.US,D,20210426,000000,38.24,40.27,38.13,40.26,1546885,0
+MGNI.US,D,20210427,000000,40.948,41.96,40.1,41.3,1788132,0
+MGNI.US,D,20210428,000000,40.52,41.94,39.38,40.99,1269098,0
+MGNI.US,D,20210429,000000,41.75,41.85,38.72,40.5,1587542,0
+MGNI.US,D,20210430,000000,39.61,40.81,39,40.05,1688961,0
+MGNI.US,D,20210503,000000,40.6962,40.78,37.4,38.53,1743348,0
+MGNI.US,D,20210504,000000,37.7601,38.15,35.41,35.8,2708506,0
+MGNI.US,D,20210505,000000,36.09,36.94,34.7,35.12,2435997,0
+MGNI.US,D,20210506,000000,34.24,34.32,30.88,32.24,4671086,0
+MGNI.US,D,20210507,000000,34.0056,36.23,33.3,35.84,3127091,0
+MGNI.US,D,20210510,000000,32.85,33.47,28.26,28.56,6622502,0
+MGNI.US,D,20210511,000000,24.09,28.21,23.84,27.59,6744477,0
+MGNI.US,D,20210512,000000,27,27.68,25.6,26.15,3692796,0
+MGNI.US,D,20210513,000000,26.23,27.52,24.13,24.53,4615252,0
+MGNI.US,D,20210514,000000,25.01,25.52,24.55,24.99,3677978,0
+MGNI.US,D,20210517,000000,24.91,25.75,24.31,25.57,2907645,0
+MGNI.US,D,20210518,000000,26.75,27.4487,26.02,26.2,4478629,0
+MGNI.US,D,20210519,000000,25.33,27.25,25.16,26.44,3222796,0
+MGNI.US,D,20210520,000000,26.66,29.68,26.27,29.53,3942919,0
+MGNI.US,D,20210521,000000,30.0463,30.1185,28.55,28.56,2317964,0
+MGNI.US,D,20210524,000000,29.08,30.99,28.98,30.34,2395692,0
+MGNI.US,D,20210525,000000,31,31.03,29.37,29.53,2042958,0
+MGNI.US,D,20210526,000000,29.85,30.8,29.61,30.06,1469332,0
+MGNI.US,D,20210527,000000,30.08,30.71,29.0801,29.58,1946715,0
+MGNI.US,D,20210528,000000,29.65,30.29,29.13,29.7,2050925,0
+MGNI.US,D,20210601,000000,29.58,31.355,29.35,30.93,2430652,0
+MGNI.US,D,20210602,000000,31.07,31.3021,29.68,30.89,1858061,0
+MGNI.US,D,20210603,000000,29.81,30.2,28.4,28.87,2086252,0
+MGNI.US,D,20210604,000000,29.02,29.71,28.73,28.77,1546450,0
+MGNI.US,D,20210607,000000,29.65,32.9,29.3,32.5,4076881,0
+MGNI.US,D,20210608,000000,32.3,33.376,32.01,33.01,2231359,0
+MGNI.US,D,20210609,000000,33.15,34.6,32.86,33.87,3096173,0
+MGNI.US,D,20210610,000000,33.22,34,31.91,32.54,1768775,0
+MGNI.US,D,20210611,000000,33.25,33.42,32.65,32.85,1638909,0
+MGNI.US,D,20210614,000000,33.28,33.88,31.5,31.83,2803259,0
+MGNI.US,D,20210615,000000,31.94,32.29,30.6,31.01,1893340,0
+MGNI.US,D,20210616,000000,30.72,32.03,30.42,30.98,2776663,0
+MGNI.US,D,20210617,000000,30.83,32.13,30.81,31.63,2387132,0
+MGNI.US,D,20210618,000000,30.9835,31.6125,29.1503,29.49,4513195,0
+MGNI.US,D,20210621,000000,29.52,30.39,28.95,30.21,2506219,0
+MGNI.US,D,20210622,000000,29.95,31.88,29.5425,31.52,2401340,0
+MGNI.US,D,20210623,000000,31.47,32.93,31.41,32.74,1795555,0
+MGNI.US,D,20210624,000000,33.58,36.3789,33.15,35.42,5446592,0
+MGNI.US,D,20210625,000000,35.42,36.54,34.35,36.5,6258572,0
+MGNI.US,D,20210628,000000,37.41,37.45,36.13,36.83,2186267,0
+MGNI.US,D,20210629,000000,36.875,37.54,36.3,36.93,1527404,0
+MGNI.US,D,20210630,000000,36.4558,36.54,33.81,33.84,3474603,0
+MGNI.US,D,20210701,000000,34.53,35.96,33.8301,34.68,1992597,0
+MGNI.US,D,20210702,000000,35.1524,35.5,32.79,33.55,1820198,0
+MGNI.US,D,20210706,000000,34.02,34.45,32.812,34.41,1879122,0
+MGNI.US,D,20210707,000000,34.68,35.7699,33.0211,33.27,2255600,0
+MGNI.US,D,20210708,000000,31.2335,33.72,30.7,33.5,2072834,0
+MGNI.US,D,20210709,000000,33.68,33.77,32.3001,33.19,868919,0
+MGNI.US,D,20210712,000000,33.3,33.48,30.75,31.61,2246523,0
+MGNI.US,D,20210713,000000,31.3,32.38,30.56,31.04,1637610,0
+MGNI.US,D,20210714,000000,31.57,31.77,29.37,29.59,1539430,0
+MGNI.US,D,20210715,000000,29.265,30.374,28.29,29.43,1507669,0
+MGNI.US,D,20210716,000000,29.82,30.05,28.2,28.53,1265371,0
+MGNI.US,D,20210719,000000,27.1,28.83,26.85,28.48,2152566,0
+MGNI.US,D,20210720,000000,28.45,30.33,28.11,29.98,1531200,0
+MGNI.US,D,20210721,000000,30.01,31.66,29.9629,31.62,1423125,0
+MGNI.US,D,20210722,000000,31.78,31.78,30.31,30.85,949507,0
+MGNI.US,D,20210723,000000,31.64,32.5499,31.06,32.19,1649759,0
+MGNI.US,D,20210726,000000,31.99,32.97,31.231,31.34,1126807,0
+MGNI.US,D,20210727,000000,31.03,31.4211,29.16,30.42,1054635,0
+MGNI.US,D,20210728,000000,30.7,32.22,30.42,32,1069323,0
+MGNI.US,D,20210729,000000,31.92,32.5694,31.07,31.16,1056130,0
+MGNI.US,D,20210730,000000,30.37,31.4688,29.9,30.3,945809,0
+MGNI.US,D,20210802,000000,30.82,30.82,29.35,29.84,985946,0
+MGNI.US,D,20210803,000000,30.3782,30.3782,28.42,29.56,1504405,0
+MGNI.US,D,20210804,000000,29.36,30.28,29.05,29.63,1196333,0
+MGNI.US,D,20210805,000000,29.36,30.77,29.26,30.7,1943762,0
+MGNI.US,D,20210806,000000,34.24,36.59,32.02,33.85,7321981,0
+MGNI.US,D,20210809,000000,33.7868,34.26,32.4,32.91,2841336,0
+MGNI.US,D,20210810,000000,32.94,34.23,32.43,32.8,1435882,0
+MGNI.US,D,20210811,000000,32.64,32.95,30.83,32.27,1647311,0
+MGNI.US,D,20210812,000000,31.95,32.57,31.17,31.38,1231419,0
+MGNI.US,D,20210813,000000,31.41,31.41,28.83,29.09,2908632,0
+MGNI.US,D,20210816,000000,28.92,29.25,27.19,27.93,2713214,0
+MGNI.US,D,20210817,000000,26.86,27.22,25.3693,26.19,4563745,0
+MGNI.US,D,20210818,000000,26.46,26.47,24.87,24.94,3978481,0
+MGNI.US,D,20210819,000000,24.41,24.7,24.01,24.3,2845297,0
+MGNI.US,D,20210820,000000,24.25,25.05,24.16,24.8,3082678,0
+MGNI.US,D,20210823,000000,25.2,26.74,24.94,26.66,3439352,0
+MGNI.US,D,20210824,000000,26.95,28.28,26.27,28.18,2707100,0
+MGNI.US,D,20210825,000000,28.18,28.8099,27.65,27.76,1869122,0
+MGNI.US,D,20210826,000000,27.74,29.12,27.6,28.99,2323812,0
+MGNI.US,D,20210827,000000,29,30.13,28.84,29.73,1360534,0
+MGNI.US,D,20210830,000000,29.86,30,28.15,28.41,1987991,0
+MGNI.US,D,20210831,000000,29.13,29.185,28.21,29.02,2116485,0
+MGNI.US,D,20210901,000000,29.25,30.91,29.04,30.05,2151382,0
+MGNI.US,D,20210902,000000,30.18,31.77,29.92,30.99,1812507,0
+MGNI.US,D,20210903,000000,31,31.88,30.52,31.54,2333823,0
+MGNI.US,D,20210907,000000,31.8796,32.3702,30.441,30.53,1278310,0
+MGNI.US,D,20210908,000000,30.42,30.73,28.87,29,1513816,0
+MGNI.US,D,20210909,000000,29,30.31,28.91,30.19,1286570,0
+MGNI.US,D,20210910,000000,30.27,30.55,29.85,30.18,1408821,0
+MGNI.US,D,20210913,000000,29.93,30.05,27.79,28.72,1558999,0
+MGNI.US,D,20210914,000000,29.39,30.67,29.1201,29.57,2260438,0
+MGNI.US,D,20210915,000000,29.28,31.5,28.95,30,2887654,0
+MGNI.US,D,20210916,000000,30,30,28.9101,29.47,1369787,0
+MGNI.US,D,20210917,000000,29.63,30.5169,29.14,29.18,4521301,0
+MGNI.US,D,20210920,000000,28.17,28.42,27.526,28.07,2069636,0
+MGNI.US,D,20210921,000000,28.39,29.26,27.8,28.39,1147790,0
+MGNI.US,D,20210922,000000,29,31.03,28.715,30.71,1995951,0
+MGNI.US,D,20210923,000000,30.85,32.43,30.42,32.34,1693049,0
+MGNI.US,D,20210924,000000,32.15,32.2,30.24,31.21,1741800,0
+MGNI.US,D,20210927,000000,31.019,32.07,30.75,31.38,987527,0
+MGNI.US,D,20210928,000000,30.8,31.2313,28.64,28.69,2302686,0
+MGNI.US,D,20210929,000000,29.06,29.26,27.52,27.68,1632288,0
+MGNI.US,D,20210930,000000,27.7,28.43,27.29,28,1162340,0
+MGNI.US,D,20211001,000000,28.37,28.87,27.94,28.45,849323,0
+MGNI.US,D,20211004,000000,27.57,27.74,25.6,25.86,2991493,0
+MGNI.US,D,20211005,000000,26.31,27.21,25.96,26.11,1391685,0
+MGNI.US,D,20211006,000000,25.5,26.96,25.45,26.68,1113840,0
+MGNI.US,D,20211007,000000,27.15,28.8,27.1375,28.29,1366316,0
+MGNI.US,D,20211008,000000,28.26,28.75,27.8456,28.16,687975,0
+MGNI.US,D,20211011,000000,27.88,28.68,27.57,27.75,572985,0
+MGNI.US,D,20211012,000000,27.91,28.87,27.8,28.66,842503,0
+MGNI.US,D,20211013,000000,28.99,30.48,28.86,30.4,1468370,0
+MGNI.US,D,20211014,000000,31,31.55,30.31,30.44,1213722,0
+MGNI.US,D,20211015,000000,30.68,30.82,29.46,29.86,1103361,0
+MGNI.US,D,20211018,000000,29.52,30.46,29.15,30.34,776083,0
+MGNI.US,D,20211019,000000,30.57,31.3004,30.2,30.58,982316,0
+MGNI.US,D,20211020,000000,30.6,31.0993,29.75,30.28,703134,0
+MGNI.US,D,20211021,000000,30.13,31,29.91,30.02,758612,0
+MGNI.US,D,20211022,000000,28.45,29.56,25.89,25.93,5611870,0
+MGNI.US,D,20211025,000000,26.31,26.91,25.83,26.84,2076864,0
+MGNI.US,D,20211026,000000,27.43,27.45,25.9,26.2,2196365,0
+MGNI.US,D,20211027,000000,26.07,26.46,25.25,25.29,1774022,0
+MGNI.US,D,20211028,000000,25.56,27.3,25.44,27.27,1607810,0
+MGNI.US,D,20211029,000000,26.94,27.55,26.68,27.03,979987,0
+MGNI.US,D,20211101,000000,27.26,28.915,27.25,27.75,1637967,0
+MGNI.US,D,20211102,000000,27.75,27.86,26.25,26.73,2173595,0
+MGNI.US,D,20211103,000000,26.75,28.54,25.65,27.3,4191224,0
+MGNI.US,D,20211104,000000,23.8983,24.045,22.2401,22.9,12267493,0
+MGNI.US,D,20211105,000000,23.2,23.379,22.07,22.66,3785082,0
+MGNI.US,D,20211108,000000,23.28,24.65,23.28,24.1,4376263,0
+MGNI.US,D,20211109,000000,24.21,24.3,23.48,23.9,2339109,0
+MGNI.US,D,20211110,000000,23.79,23.79,21.95,22.47,2891306,0
+MGNI.US,D,20211111,000000,22.84,23.12,22.22,22.91,2088701,0
+MGNI.US,D,20211112,000000,22.83,23.11,22.26,23.05,1903751,0
+MGNI.US,D,20211115,000000,23.27,23.28,22.44,22.5,1545913,0
+MGNI.US,D,20211116,000000,22.08,22.32,21.63,22.15,2377184,0
+MGNI.US,D,20211117,000000,22.14,22.55,21.63,21.64,1474689,0
+MGNI.US,D,20211118,000000,21.44,21.75,20.69,21.18,2235918,0
+MGNI.US,D,20211119,000000,21.08,21.322,20.36,20.54,1969843,0
+MGNI.US,D,20211122,000000,20.54,20.55,19.2759,19.46,3587595,0
+MGNI.US,D,20211123,000000,19.4,19.95,18.58,19.27,2928528,0
+MGNI.US,D,20211124,000000,19.19,19.4499,18.6101,19.35,1595104,0
+MGNI.US,D,20211126,000000,18.6,19.23,18.21,18.76,1148298,0
+MGNI.US,D,20211129,000000,19.03,19.19,17.85,18.39,1716812,0
+MGNI.US,D,20211130,000000,18.11,18.72,17.07,17.63,3424559,0
+MGNI.US,D,20211201,000000,18.2,18.472,16.74,16.82,2814594,0
+MGNI.US,D,20211202,000000,16.81,17.53,16.48,17.15,2614815,0
+MGNI.US,D,20211203,000000,17.12,17.26,15.98,16.88,2770706,0
+MGNI.US,D,20211206,000000,16.7,16.88,15.83,16.6,2681286,0
+MGNI.US,D,20211207,000000,17.39,18.73,17.25,18.09,3116581,0
+MGNI.US,D,20211208,000000,18.08,18.6911,17.32,18.44,1902647,0
+MGNI.US,D,20211209,000000,18.53,19.07,17.56,17.59,1417700,0
+MGNI.US,D,20211210,000000,17.92,18.4,17.18,17.36,1303434,0
+MGNI.US,D,20211213,000000,18,18.33,17.12,17.44,1723636,0
+MGNI.US,D,20211214,000000,17,17.88,16.41,17.39,2241068,0
+MGNI.US,D,20211215,000000,17.08,17.66,16.4,17.54,2841902,0
+MGNI.US,D,20211216,000000,18.25,18.315,16.75,16.84,2406194,0
+MGNI.US,D,20211217,000000,16.4246,18.39,16.4167,18.32,2507466,0
+MGNI.US,D,20211220,000000,17.755,17.755,17.01,17.43,2081150,0
+MGNI.US,D,20211221,000000,17.78,18.37,17.5,18.25,2266222,0
+MGNI.US,D,20211222,000000,18.29,18.76,17.96,18.47,2744605,0
+MGNI.US,D,20211223,000000,18.45,19.14,17.99,18.83,1211211,0
+MGNI.US,D,20211227,000000,18.76,18.93,17.9701,18.07,1620641,0
+MGNI.US,D,20211228,000000,18.07,18.41,17.55,17.58,1060480,0
+MGNI.US,D,20211229,000000,17.5,17.61,16.9,17,1461216,0
+MGNI.US,D,20211230,000000,16.97,18.47,16.97,17.94,1562287,0
+MGNI.US,D,20211231,000000,17.82,18.34,17.485,17.5,1080688,0
+MGNI.US,D,20220103,000000,17.7,18.22,17.42,17.83,1449894,0
+MGNI.US,D,20220104,000000,17.88,18.08,16.23,16.94,2660346,0
+MGNI.US,D,20220105,000000,16.83,17.15,15.52,15.7,2280911,0
+MGNI.US,D,20220106,000000,15.4897,16.525,15.44,15.67,2045552,0
+MGNI.US,D,20220107,000000,15.64,16.28,15.37,15.41,1131577,0
+MGNI.US,D,20220110,000000,15.06,15.49,14.52,15.4,2214842,0
+MGNI.US,D,20220111,000000,15.43,16.7,15.25,16.49,1716495,0
+MGNI.US,D,20220112,000000,16.59,16.805,15.56,15.6,1904163,0
+MGNI.US,D,20220113,000000,15.63,16.25,15.09,15.14,1743395,0
+MGNI.US,D,20220114,000000,14.92,15.37,14.54,15.11,2342865,0
+MGNI.US,D,20220118,000000,14.82,14.92,14.05,14.09,2239979,0
+MGNI.US,D,20220119,000000,14.21,14.36,13.68,13.73,1935112,0
+MGNI.US,D,20220120,000000,13.9,14.61,13.46,13.51,1723984,0
+MGNI.US,D,20220121,000000,13.1,13.46,12.45,12.71,3341205,0
+MGNI.US,D,20220124,000000,12.3082,13.11,11.46,13.05,4963871,0
+MGNI.US,D,20220125,000000,12.68,13.37,12.21,12.54,2705575,0
+MGNI.US,D,20220126,000000,13.045,13.17,12.13,12.37,3288680,0
+MGNI.US,D,20220127,000000,12.71,12.84,11.79,11.89,1412198,0
+MGNI.US,D,20220128,000000,11.79,12.47,11.41,12.47,2054751,0
+MGNI.US,D,20220131,000000,12.66,13.745,12.66,13.57,2519845,0
+MGNI.US,D,20220201,000000,13.67,14.09,13.26,13.9,2006454,0
+MGNI.US,D,20220202,000000,14.255,14.255,13.06,13.22,2569154,0
+MGNI.US,D,20220203,000000,12.3,12.84,11.92,11.95,3651465,0
+MGNI.US,D,20220204,000000,12.2,14.04,12.2,13.89,4678996,0
+MGNI.US,D,20220207,000000,13.7,14.43,13.63,13.72,3253218,0
+MGNI.US,D,20220208,000000,13.66,14.46,13.47,14.2,3441060,0
+MGNI.US,D,20220209,000000,14.45,14.57,13.93,14.53,2408731,0
+MGNI.US,D,20220210,000000,14.2,14.96,13.82,13.99,2289938,0
+MGNI.US,D,20220211,000000,13.935,14.27,13.08,13.3,1851466,0
+MGNI.US,D,20220214,000000,13.01,13.85,12.91,13.3,1798080,0
+MGNI.US,D,20220215,000000,13.66,14.009,13.08,13.95,2057440,0
+MGNI.US,D,20220216,000000,13.355,13.46,12.66,13.06,3476366,0
+MGNI.US,D,20220217,000000,12.78,13.12,12.52,12.56,1914996,0
+MGNI.US,D,20220218,000000,12.31,12.46,11.15,11.22,3635661,0
+MGNI.US,D,20220222,000000,11,11.95,10.915,11.71,2805093,0
+MGNI.US,D,20220223,000000,11.63,11.79,11.185,11.34,3305881,0
+MGNI.US,D,20220224,000000,10.48,13.56,10.47,13.43,5667024,0
+MGNI.US,D,20220225,000000,13.43,14.2,12.94,14.15,3817412,0
+MGNI.US,D,20220228,000000,14.2,14.89,13.83,14.58,3233912,0
+MGNI.US,D,20220301,000000,14.53,14.7,13.58,13.74,3269074,0
+MGNI.US,D,20220302,000000,13.83,13.97,13.315,13.71,1713061,0
+MGNI.US,D,20220303,000000,13.71,13.81,12.755,12.89,1640252,0
+MGNI.US,D,20220304,000000,13.54,14.15,12.5,12.65,3585852,0
+MGNI.US,D,20220307,000000,12.71,12.94,11.77,11.77,2414781,0
+MGNI.US,D,20220308,000000,11.87,12.37,11.56,12,2240748,0
+MGNI.US,D,20220309,000000,12.49,12.9,12.33,12.44,1510089,0
+MGNI.US,D,20220310,000000,12.15,12.27,11.81,11.95,1446505,0
+MGNI.US,D,20220311,000000,12.11,12.16,11.03,11.04,1528774,0
+MGNI.US,D,20220314,000000,11,11.19,10.39,10.53,2297537,0
+MGNI.US,D,20220315,000000,10.4,11,10.3609,10.92,1926817,0
+MGNI.US,D,20220316,000000,11.235,12.28,11.12,12.26,2279783,0
+MGNI.US,D,20220317,000000,12.15,12.99,11.9,12.95,1666557,0
+MGNI.US,D,20220318,000000,12.69,13.65,12.68,13.42,2700793,0
+MGNI.US,D,20220321,000000,13.43,13.62,12.985,13.18,1849828,0
+MGNI.US,D,20220322,000000,13.31,14,13.267,13.53,1804863,0
+MGNI.US,D,20220323,000000,13.331,13.92,13.09,13.18,1892870,0
+MGNI.US,D,20220324,000000,13.24,13.58,13.06,13.57,1324082,0
+MGNI.US,D,20220325,000000,13.61,13.61,13.04,13.39,1624583,0
+MGNI.US,D,20220328,000000,13.53,14.1,13.23,13.82,1386269,0
+MGNI.US,D,20220329,000000,14.1,14.87,13.92,14.74,1940817,0
+MGNI.US,D,20220330,000000,14.5,14.68,13.78,13.98,1674891,0
+MGNI.US,D,20220331,000000,13.85,14,13.165,13.21,1348925,0
+MGNI.US,D,20220401,000000,13.4,13.83,13.281,13.49,1163997,0
+MGNI.US,D,20220404,000000,13.72,14.25,13.54,14.22,1622787,0
+MGNI.US,D,20220405,000000,14.12,14.29,13.63,13.78,1312005,0
+MGNI.US,D,20220406,000000,13.48,13.48,12.57,12.85,1460899,0
+MGNI.US,D,20220407,000000,12.74,12.95,12.0837,12.64,1453220,0
+MGNI.US,D,20220408,000000,12.49,12.56,12.03,12.05,1276585,0
+MGNI.US,D,20220411,000000,11.7,12.25,11.66,12,1188703,0
+MGNI.US,D,20220412,000000,12.315,12.69,11.79,11.84,1131303,0
+MGNI.US,D,20220413,000000,11.79,11.99,11.575,11.71,1547812,0
+MGNI.US,D,20220414,000000,11.79,11.805,11.19,11.2,1396559,0
+MGNI.US,D,20220418,000000,11.12,11.14,10.7,11.04,1205913,0
+MGNI.US,D,20220419,000000,11.05,11.91,11.01,11.68,1428284,0
+MGNI.US,D,20220420,000000,12.12,13.02,12.11,12.36,3568175,0
+MGNI.US,D,20220421,000000,12.63,12.97,11.56,11.58,2303713,0
+MGNI.US,D,20220422,000000,11.44,11.925,10.92,10.96,1582592,0
+MGNI.US,D,20220425,000000,10.97,11.295,10.78,11.17,1712181,0
+MGNI.US,D,20220426,000000,11,11.11,10.3,10.33,2175784,0
+MGNI.US,D,20220427,000000,10.09,10.56,9.8,9.86,1702119,0
+MGNI.US,D,20220428,000000,10.05,10.365,9.575,10.25,1844625,0
+MGNI.US,D,20220429,000000,10.26,10.53,9.625,9.65,1665318,0
+MGNI.US,D,20220502,000000,9.64,10.28,9.58,10.25,2920651,0
+MGNI.US,D,20220503,000000,10.15,10.51,9.845,10.11,1418247,0
+MGNI.US,D,20220504,000000,10.12,10.7,9.645,10.62,2286205,0
+MGNI.US,D,20220505,000000,10.75,11.2,10.37,10.94,3009829,0
+MGNI.US,D,20220506,000000,10.85,10.96,9.78,9.87,3595003,0
+MGNI.US,D,20220509,000000,9.55,9.97,8.995,9.11,2663706,0
+MGNI.US,D,20220510,000000,9.34,9.545,8.62,9.41,2656598,0
+MGNI.US,D,20220511,000000,9.29,9.9,8.89,8.96,2853963,0
+MGNI.US,D,20220512,000000,8.67,9.7,8.57,9.33,2557558,0
+MGNI.US,D,20220513,000000,9.81,10.66,9.8,10.59,2822760,0
+MGNI.US,D,20220516,000000,10.42,10.88,9.91,9.97,1927283,0
+MGNI.US,D,20220517,000000,10.31,10.64,10.03,10.49,1402244,0
+MGNI.US,D,20220518,000000,10.19,10.61,10.02,10.13,1210555,0
+MGNI.US,D,20220519,000000,10,10.91,10,10.71,2624884,0
+MGNI.US,D,20220520,000000,10.94,11.05,10.13,10.64,1950239,0
+MGNI.US,D,20220523,000000,10.65,10.72,10.14,10.65,1235718,0
+MGNI.US,D,20220524,000000,10.02,10.17,9.06,9.25,2951130,0
+MGNI.US,D,20220525,000000,9.13,9.885,9.12,9.77,1698171,0
+MGNI.US,D,20220526,000000,9.72,10.67,9.565,10.61,1687900,0
+MGNI.US,D,20220527,000000,10.83,11.28,10.7,11.27,1375093,0
+MGNI.US,D,20220531,000000,11.05,11.47,10.725,10.99,1615514,0
+MGNI.US,D,20220601,000000,11.14,11.4,10.69,10.7,1384523,0
+MGNI.US,D,20220602,000000,10.67,11.68,10.64,11.56,1338854,0
+MGNI.US,D,20220603,000000,11.25,11.49,10.71,10.85,1177280,0
+MGNI.US,D,20220606,000000,11.19,11.48,10.8,11.18,2013564,0
+MGNI.US,D,20220607,000000,10.9,11.27,10.75,11.18,1098903,0
+MGNI.US,D,20220608,000000,11.23,11.6,11.115,11.25,1314346,0
+MGNI.US,D,20220609,000000,11.06,11.1,10.425,10.45,1276823,0
+MGNI.US,D,20220610,000000,10.03,10.5299,9.9914,10.19,1414489,0
+MGNI.US,D,20220613,000000,9.67,10.13,9.33,9.66,1988642,0
+MGNI.US,D,20220614,000000,9.75,9.91,9.45,9.69,1455422,0
+MGNI.US,D,20220615,000000,9.95,10.57,9.89,10.36,1989620,0
+MGNI.US,D,20220616,000000,9.72,9.93,9.02,9.25,1452042,0
+MGNI.US,D,20220617,000000,9.36,9.77,9.36,9.64,1689759,0
+MGNI.US,D,20220621,000000,9.97,11.11,9.864,10.35,8576621,0
+MGNI.US,D,20220622,000000,10.13,10.99,9.75,10.28,3592113,0
+MGNI.US,D,20220623,000000,10.43,10.9,10.15,10.82,1727625,0
+MGNI.US,D,20220624,000000,10.88,11.14,10.3,10.65,5459758,0
+MGNI.US,D,20220627,000000,10.78,10.92,10.13,10.17,1811888,0
+MGNI.US,D,20220628,000000,10.25,10.4301,9.53,9.53,2064905,0
+MGNI.US,D,20220629,000000,9.5,9.58,9.155,9.44,1925737,0
+MGNI.US,D,20220630,000000,9.19,9.35,8.83,8.88,1660464,0
+MGNI.US,D,20220701,000000,8.88,9.28,8.87,9.03,1348496,0
+MGNI.US,D,20220705,000000,8.77,9.5,8.48,9.49,1623490,0
+MGNI.US,D,20220706,000000,9.36,9.53,8.425,8.49,2162850,0
+MGNI.US,D,20220707,000000,8.57,8.99,8.57,8.98,1772818,0
+MGNI.US,D,20220708,000000,8.75,9.095,8.5557,8.76,1381671,0
+MGNI.US,D,20220711,000000,8.61,8.63,7.94,7.97,2031388,0
+MGNI.US,D,20220712,000000,7.95,8.335,7.77,8.28,2305336,0
+MGNI.US,D,20220713,000000,8.04,8.36,7.72,8.07,2997961,0
+MGNI.US,D,20220714,000000,7.86,7.86,7.06,7.23,3820955,0
+MGNI.US,D,20220715,000000,7.45,7.67,7.285,7.57,1511076,0
+MGNI.US,D,20220718,000000,7.76,8.105,7.72,7.77,1403500,0
+MGNI.US,D,20220719,000000,7.99,8.115,7.8,8.07,1042084,0
+MGNI.US,D,20220720,000000,8.14,8.9,8.14,8.76,2120245,0
+MGNI.US,D,20220721,000000,8.75,8.82,8.535,8.8,1199173,0
+MGNI.US,D,20220722,000000,8.33,8.745,7.97,8.19,1527567,0
+MGNI.US,D,20220725,000000,8.21,8.25,7.915,8.01,995568,0
+MGNI.US,D,20220726,000000,7.81,7.84,7.515,7.61,1255291,0
+MGNI.US,D,20220727,000000,7.85,8.11,7.74,8.05,1520885,0
+MGNI.US,D,20220728,000000,7.96,8.21,7.765,8.1,923533,0
+MGNI.US,D,20220729,000000,7.99,8.078,7.52,7.64,1962679,0
+MGNI.US,D,20220801,000000,7.55,7.7467,7.3611,7.7,1583646,0
+MGNI.US,D,20220802,000000,7.66,8.3299,7.63,8.26,1789303,0
+MGNI.US,D,20220803,000000,8.49,8.93,8.33,8.91,1751372,0
+MGNI.US,D,20220804,000000,8.94,9.12,8.53,8.55,3189399,0
+MGNI.US,D,20220805,000000,8.33,9.025,8.17,8.83,2084588,0
+MGNI.US,D,20220808,000000,8.93,9.43,8.85,9.32,2078838,0
+MGNI.US,D,20220809,000000,9.27,9.35,8.99,9.24,3334499,0
+MGNI.US,D,20220810,000000,8.98,9.47,8.1,9.11,4341254,0
+MGNI.US,D,20220811,000000,9.25,9.9644,9.13,9.43,1946939,0
+MGNI.US,D,20220812,000000,9.54,9.71,9.16,9.69,1827274,0
+MGNI.US,D,20220815,000000,9.54,9.83,9.38,9.8,1310529,0
+MGNI.US,D,20220816,000000,9.78,9.98,9.55,9.76,1501132,0
+MGNI.US,D,20220817,000000,9.58,9.58,9.22,9.3,1700811,0
+MGNI.US,D,20220818,000000,9.38,9.395,9.13,9.33,1321464,0
+MGNI.US,D,20220819,000000,9.05,9.19,8.77,8.78,2011143,0
+MGNI.US,D,20220822,000000,8.52,8.62,8.32,8.36,1566311,0
+MGNI.US,D,20220823,000000,8.43,8.6,8.3,8.31,1011746,0
+MGNI.US,D,20220824,000000,8.26,8.52,8.25,8.28,886034,0
+MGNI.US,D,20220825,000000,8.37,8.55,8.285,8.49,738444,0
+MGNI.US,D,20220826,000000,8.51,8.58,7.95,7.96,1190722,0
+MGNI.US,D,20220829,000000,7.82,8.2085,7.8,7.92,932069,0
+MGNI.US,D,20220830,000000,8.05,8.22,7.64,7.7,1158273,0
+MGNI.US,D,20220831,000000,7.98,7.9899,7.51,7.53,1225317,0
+MGNI.US,D,20220901,000000,7.46,7.51,7.125,7.39,1781199,0
+MGNI.US,D,20220902,000000,7.6,7.6042,7.185,7.24,1310818,0
+MGNI.US,D,20220906,000000,7.31,7.36,7.06,7.27,1728241,0
+MGNI.US,D,20220907,000000,7.21,7.3984,7.145,7.37,946022,0
+MGNI.US,D,20220908,000000,7.2,7.45,7.14,7.43,973313,0
+MGNI.US,D,20220909,000000,7.64,7.84,7.61,7.7,1084451,0
+MGNI.US,D,20220912,000000,7.78,7.96,7.7,7.88,1489137,0
+MGNI.US,D,20220913,000000,7.45,7.64,7.34,7.43,1910079,0
+MGNI.US,D,20220914,000000,7.48,7.6,7.355,7.52,1068468,0
+MGNI.US,D,20220915,000000,7.4,7.86,7.4,7.54,1114408,0
+MGNI.US,D,20220916,000000,7.36,7.425,7.095,7.15,1654962,0
+MGNI.US,D,20220919,000000,7.05,7.38,7.025,7.37,1303436,0
+MGNI.US,D,20220920,000000,7.24,7.36,7.07,7.09,880527,0
+MGNI.US,D,20220921,000000,7.11,7.355,7.015,7.03,1111800,0
+MGNI.US,D,20220922,000000,6.98,7.11,6.65,6.67,1688385,0
+MGNI.US,D,20220923,000000,6.51,6.615,6.43,6.53,1734005,0
+MGNI.US,D,20220926,000000,6.48,6.82,6.3,6.35,1788273,0
+MGNI.US,D,20220927,000000,6.48,6.74,6.38,6.48,1269230,0
+MGNI.US,D,20220928,000000,6.59,7,6.54,6.98,1177601,0
+MGNI.US,D,20220929,000000,6.83,6.87,6.47,6.6,1488028,0
+MGNI.US,D,20220930,000000,6.58,6.93,6.51,6.57,1224367,0
+MGNI.US,D,20221003,000000,6.64,6.845,6.52,6.76,1509191,0
+MGNI.US,D,20221004,000000,6.94,7.26,6.92,7.25,1527374,0
+MGNI.US,D,20221005,000000,7.05,7.655,6.995,7.6,1929251,0
+MGNI.US,D,20221006,000000,7.61,7.855,7.51,7.59,1347400,0
+MGNI.US,D,20221007,000000,7.39,7.4522,6.95,6.99,1446841,0
+MGNI.US,D,20221010,000000,7.04,7.04,6.62,6.7,1145051,0
+MGNI.US,D,20221011,000000,6.63,6.715,6.33,6.49,903882,0
+MGNI.US,D,20221012,000000,6.49,6.55,6.2908,6.45,1179653,0
+MGNI.US,D,20221013,000000,6.23,6.75,6.02,6.61,1179497,0
+MGNI.US,D,20221014,000000,6.72,6.82,6.33,6.36,894547,0
+MGNI.US,D,20221017,000000,6.61,7.085,6.575,7.04,1309771,0
+MGNI.US,D,20221018,000000,7.37,7.58,7.2313,7.38,1670516,0
+MGNI.US,D,20221019,000000,7.38,7.41,6.85,6.93,1658258,0
+MGNI.US,D,20221020,000000,6.93,7.195,6.85,6.91,1064652,0
+MGNI.US,D,20221021,000000,6.89,7.01,6.675,6.96,1207906,0
+MGNI.US,D,20221024,000000,7,7.15,6.8818,7.03,1223676,0
+MGNI.US,D,20221025,000000,7.06,7.46,7.05,7.4,1601639,0
+MGNI.US,D,20221026,000000,7.27,7.78,7.12,7.28,1166676,0
+MGNI.US,D,20221027,000000,7.35,7.42,7.11,7.17,923901,0
+MGNI.US,D,20221028,000000,7.2,7.39,6.99,7.32,962454,0
+MGNI.US,D,20221031,000000,7.29,7.5,7.21,7.29,853282,0
+MGNI.US,D,20221101,000000,7.51,7.71,7.285,7.41,844096,0
+MGNI.US,D,20221102,000000,7.36,7.49,6.935,6.95,956736,0
+MGNI.US,D,20221103,000000,6.81,6.96,6.61,6.64,1506348,0
+MGNI.US,D,20221104,000000,6.75,6.8,6.31,6.41,1617302,0
+MGNI.US,D,20221107,000000,6.46,6.52,6.17,6.22,1828369,0
+MGNI.US,D,20221108,000000,6.26,6.445,6.125,6.22,1602805,0
+MGNI.US,D,20221109,000000,6.2,6.23,5.585,5.78,3667021,0
+MGNI.US,D,20221110,000000,7.2,9.7,7.19,9.57,12065079,0
+MGNI.US,D,20221111,000000,9.34,11.755,9.1444,11.6,8918254,0
+MGNI.US,D,20221114,000000,11.35,11.56,10.53,10.54,3940999,0
+MGNI.US,D,20221115,000000,11.08,11.94,10.81,11.47,4531753,0
+MGNI.US,D,20221116,000000,11.1,11.43,10.805,11.22,2651925,0
+MGNI.US,D,20221117,000000,10.82,11.17,10.45,11.05,2237949,0
+MGNI.US,D,20221118,000000,11.33,11.46,9.915,10.31,2102843,0
+MGNI.US,D,20221121,000000,10.25,10.39,10.04,10.16,1126632,0
+MGNI.US,D,20221122,000000,10.11,10.585,9.95,10.55,1406260,0
+MGNI.US,D,20221123,000000,10.55,10.88,10.48,10.64,1078467,0
+MGNI.US,D,20221125,000000,10.55,10.63,10.2,10.27,624850,0
+MGNI.US,D,20221128,000000,10.12,10.45,10.0225,10.06,1181932,0
+MGNI.US,D,20221129,000000,10.1,10.28,9.97,10.12,1630947,0
+MGNI.US,D,20221130,000000,10.21,11.18,10.14,11.11,2920426,0
+MGNI.US,D,20221201,000000,11.18,12.01,11.05,11.87,3228213,0
+MGNI.US,D,20221202,000000,11.55,12.815,11.5,12.66,3570534,0
+MGNI.US,D,20221205,000000,12.57,12.9,11.605,11.83,2308905,0
+MGNI.US,D,20221206,000000,11.78,11.83,10.5,10.68,2046909,0
+MGNI.US,D,20221207,000000,10.57,11.12,10.52,11.02,1422143,0
+MGNI.US,D,20221208,000000,11.24,11.78,11.04,11.69,2042726,0
+MGNI.US,D,20221209,000000,11.52,11.68,11.085,11.1,1048557,0
+MGNI.US,D,20221212,000000,11.04,11.47,10.9199,11.41,1014149,0
+MGNI.US,D,20221213,000000,12.15,12.3799,11.242,11.47,1401847,0
+MGNI.US,D,20221214,000000,11.3,11.755,11.1,11.25,1338618,0
+MGNI.US,D,20221215,000000,10.9,11.1899,10.81,10.86,1217035,0
+MGNI.US,D,20221216,000000,10.83,11.5,10.83,11.29,1954360,0
+MGNI.US,D,20221219,000000,11.21,11.21,10.72,10.8,1335112,0
+MGNI.US,D,20221220,000000,10.71,11.25,10.58,10.89,899821,0
+MGNI.US,D,20221221,000000,11.03,11.34,10.86,11.31,1206406,0
+MGNI.US,D,20221222,000000,11.03,11.05,10.27,10.64,1572211,0
+MGNI.US,D,20221223,000000,10.62,10.73,10.31,10.68,868293,0
+MGNI.US,D,20221227,000000,10.56,10.56,10.11,10.24,1148023,0
+MGNI.US,D,20221228,000000,10.21,10.41,9.941,10.17,1330958,0
+MGNI.US,D,20221229,000000,10.36,10.9455,10.28,10.85,1613354,0
+MGNI.US,D,20221230,000000,10.54,10.7,10.33,10.59,1034305,0
+MGNI.US,D,20230103,000000,10.86,11.09,9.8016,9.93,1911388,0
+MGNI.US,D,20230104,000000,10.2,10.2,9.68,9.69,2335993,0
+MGNI.US,D,20230105,000000,9.6,9.97,9.4,9.73,1595034,0
+MGNI.US,D,20230106,000000,9.83,10.345,9.5,10.23,1431808,0
+MGNI.US,D,20230109,000000,10.41,10.605,10.24,10.31,927380,0
+MGNI.US,D,20230110,000000,10.24,10.625,10.09,10.61,938482,0
+MGNI.US,D,20230111,000000,10.72,11.02,10.33,10.57,1461174,0
+MGNI.US,D,20230112,000000,10.67,10.67,9.99,10.02,2145529,0
+MGNI.US,D,20230113,000000,9.79,10.015,9.565,9.92,1698148,0
+MGNI.US,D,20230117,000000,9.82,9.9,9.23,9.51,1668604,0
+MGNI.US,D,20230118,000000,9.7,9.919,9.4032,9.41,1432845,0
+MGNI.US,D,20230119,000000,9.23,9.53,9.121,9.39,1029997,0
+MGNI.US,D,20230120,000000,9.51,9.94,9.43,9.925,1492260,0
+MGNI.US,D,20230123,000000,10.01,10.825,9.9,10.81,1766900,0
+MGNI.US,D,20230124,000000,10.36,10.8907,10.2,10.53,1518271,0
+MGNI.US,D,20230125,000000,10.25,10.85,9.88,10.77,2209752,0
+MGNI.US,D,20230126,000000,11.03,11.61,10.89,11.43,2667675,0
+MGNI.US,D,20230127,000000,11.3,11.9,11.26,11.59,1191040,0
+MGNI.US,D,20230130,000000,11.3,11.625,11.17,11.61,1141789,0
+MGNI.US,D,20230131,000000,11.62,12.4307,11.54,12.08,3029536,0
+MGNI.US,D,20230201,000000,11.97,12.24,11.4,12.14,1735817,0
+MGNI.US,D,20230202,000000,12.93,13.7321,12.49,13.14,3863940,0
+MGNI.US,D,20230203,000000,12.57,13.57,12.3,13.19,2720984,0
+MGNI.US,D,20230206,000000,13.13,13.13,12.59,12.71,1156382,0
+MGNI.US,D,20230207,000000,12.69,12.89,12.31,12.81,1435065,0
+MGNI.US,D,20230208,000000,12.73,12.85,12.265,12.4,1183755,0
+MGNI.US,D,20230209,000000,12.73,12.77,12.04,12.11,1852373,0
+MGNI.US,D,20230210,000000,11.88,12,11.56,11.78,1258566,0
+MGNI.US,D,20230213,000000,11.77,12.01,11.37,11.96,1087345,0
+MGNI.US,D,20230214,000000,11.74,12.1199,11.61,11.82,1008651,0
+MGNI.US,D,20230215,000000,12.02,13.47,11.96,13.27,2811908,0
+MGNI.US,D,20230216,000000,13,13.94,12.86,13.52,2837185,0
+MGNI.US,D,20230217,000000,13.43,13.785,12.905,13.76,2384934,0
+MGNI.US,D,20230221,000000,13.44,13.81,13.115,13.56,4093519,0
+MGNI.US,D,20230222,000000,13.78,14.205,13.33,13.55,3418649,0
+MGNI.US,D,20230223,000000,11.41,12.56,10.85,11.36,6176939,0
+MGNI.US,D,20230224,000000,11.03,11.265,10.775,11.02,2208455,0
+MGNI.US,D,20230227,000000,11.05,11.635,10.9,11.54,2526999,0
+MGNI.US,D,20230228,000000,11.54,11.72,11.13,11.13,2724909,0
+MGNI.US,D,20230301,000000,11.13,11.18,10.83,10.84,1257954,0
+MGNI.US,D,20230302,000000,10.56,10.8,10.45,10.78,1617478,0
+MGNI.US,D,20230303,000000,10.9,11.02,10.745,10.78,1183296,0
+MGNI.US,D,20230306,000000,10.78,10.865,10.19,10.26,1444525,0
+MGNI.US,D,20230307,000000,10.21,10.46,10.13,10.22,1413844,0
+MGNI.US,D,20230308,000000,10.22,10.27,9.765,9.96,1486267,0
+MGNI.US,D,20230309,000000,9.94,9.96,9.2,9.3,1794490,0
+MGNI.US,D,20230310,000000,9.27,9.27,8.68,8.75,1683498,0
+MGNI.US,D,20230313,000000,8.55,8.7,8.31,8.59,1315994,0
+MGNI.US,D,20230314,000000,8.8,9.12,8.35,8.49,1720052,0
+MGNI.US,D,20230315,000000,8.25,8.535,8.24,8.4,1505412,0
+MGNI.US,D,20230316,000000,8.29,8.735,8.21,8.65,1229637,0
+MGNI.US,D,20230317,000000,8.63,9.08,8.545,9.02,2192566,0
+MGNI.US,D,20230320,000000,9.02,9.11,8.87,9.07,1264072,0
+MGNI.US,D,20230321,000000,9.28,9.55,9.27,9.48,1061835,0
+MGNI.US,D,20230322,000000,9.48,9.53,9.1025,9.12,881722,0
+MGNI.US,D,20230323,000000,9.3,9.59,9.05,9.21,895867,0
+MGNI.US,D,20230324,000000,9.04,9.26,9.04,9.19,790256,0
+MGNI.US,D,20230327,000000,9.28,9.42,9.13,9.16,750823,0
+MGNI.US,D,20230328,000000,9.08,9.16,8.97,9,833853,0
+MGNI.US,D,20230329,000000,9.22,9.25,9.065,9.18,892430,0
+MGNI.US,D,20230330,000000,9.39,9.445,8.98,9.03,1142845,0
+MGNI.US,D,20230331,000000,9.14,9.375,9.075,9.26,1128850,0
+MGNI.US,D,20230403,000000,9.24,9.31,9.03,9.28,876364,0
+MGNI.US,D,20230404,000000,9.41,9.42,8.99,9.05,984525,0
+MGNI.US,D,20230405,000000,8.98,9,8.685,8.89,924235,0
+MGNI.US,D,20230406,000000,8.89,9.125,8.74,9.09,753453,0
+MGNI.US,D,20230410,000000,8.98,9.18,8.965,9.17,1235826,0
+MGNI.US,D,20230411,000000,9.19,9.26,8.99,9.1,893816,0
+MGNI.US,D,20230412,000000,9.25,9.32,8.64,8.65,966131,0
+MGNI.US,D,20230413,000000,8.97,9.68,8.85,9.34,1566096,0
+MGNI.US,D,20230414,000000,9.37,9.54,9.15,9.29,988735,0
+MGNI.US,D,20230417,000000,9.25,9.69,9.1568,9.63,1078837,0
+MGNI.US,D,20230418,000000,9.77,9.86,9.48,9.63,993110,0
+MGNI.US,D,20230419,000000,9.47,9.565,9.36,9.52,1218512,0
+MGNI.US,D,20230420,000000,9.385,9.48,9.17,9.34,971789,0
+MGNI.US,D,20230421,000000,9.34,9.565,9.31,9.42,903535,0
+MGNI.US,D,20230424,000000,9.42,9.55,8.83,8.9,1252850,0
+MGNI.US,D,20230425,000000,8.85,8.95,8.64,8.65,877687,0
+MGNI.US,D,20230426,000000,8.77,8.93,8.68,8.92,1657741,0
+MGNI.US,D,20230427,000000,9.02,9.48,8.89,9.46,1250382,0
+MGNI.US,D,20230428,000000,9.27,9.52,9.22,9.4,1283177,0
+MGNI.US,D,20230501,000000,9.34,9.5,9.13,9.39,1015587,0
+MGNI.US,D,20230502,000000,9.32,9.32,8.865,9,1442222,0
+MGNI.US,D,20230503,000000,9.11,9.23,8.46,8.48,1171551,0
+MGNI.US,D,20230504,000000,8.41,8.6,8.205,8.41,1361754,0
+MGNI.US,D,20230505,000000,8.55,8.7,8.445,8.58,957415,0
+MGNI.US,D,20230508,000000,8.66,8.83,8.57,8.82,898244,0
+MGNI.US,D,20230509,000000,8.7,8.88,8.575,8.78,880829,0
+MGNI.US,D,20230510,000000,8.97,9.77,8.96,9.42,2599243,0
+MGNI.US,D,20230511,000000,10.62,11.975,10.51,11.88,7897669,0
+MGNI.US,D,20230512,000000,11.93,12.42,11.57,11.91,3420904,0
+MGNI.US,D,20230515,000000,11.96,11.96,11.3,11.55,1842999,0
+MGNI.US,D,20230516,000000,11.58,11.58,10.655,10.68,2099103,0
+MGNI.US,D,20230517,000000,10.75,11.025,10.505,10.89,1907892,0
+MGNI.US,D,20230518,000000,10.86,11.73,10.83,11.71,1661946,0
+MGNI.US,D,20230519,000000,11.72,11.735,11.295,11.4,1027793,0
+MGNI.US,D,20230522,000000,11.41,12.52,11.38,12.51,1573319,0
+MGNI.US,D,20230523,000000,12.34,12.5086,11.58,11.63,1371983,0
+MGNI.US,D,20230524,000000,11.46,11.88,11.27,11.81,1344004,0
+MGNI.US,D,20230525,000000,11.85,11.86,11.355,11.48,941704,0
+MGNI.US,D,20230526,000000,11.52,11.918,11.4,11.78,1007160,0
+MGNI.US,D,20230530,000000,12,12.1,11.655,11.92,1026634,0
+MGNI.US,D,20230531,000000,11.77,11.9275,11.51,11.88,2204075,0
+MGNI.US,D,20230601,000000,11.81,13.17,11.81,12.98,2973336,0
+MGNI.US,D,20230602,000000,13.05,13.51,12.67,13.29,2059639,0
+MGNI.US,D,20230605,000000,12.86,13.25,12.68,13.02,1365169,0
+MGNI.US,D,20230606,000000,12.91,13.475,12.71,13.45,1316055,0
+MGNI.US,D,20230607,000000,13.59,13.85,13.32,13.34,1472618,0
+MGNI.US,D,20230608,000000,13.2,13.33,12.98,13.24,905357,0
+MGNI.US,D,20230609,000000,13.38,13.58,13.29,13.43,1370674,0
+MGNI.US,D,20230612,000000,13.47,13.6,13.27,13.31,804892,0
+MGNI.US,D,20230613,000000,13.4,13.615,13.25,13.55,1660802,0
+MGNI.US,D,20230614,000000,13.6,13.79,13.41,13.62,1725936,0
+MGNI.US,D,20230615,000000,13.81,13.965,13.37,13.65,1596353,0
+MGNI.US,D,20230616,000000,13.72,13.82,13.36,13.75,1406020,0
+MGNI.US,D,20230620,000000,13.7,13.77,13.27,13.42,1077208,0
+MGNI.US,D,20230621,000000,13.33,13.4,12.945,13.1,816901,0
+MGNI.US,D,20230622,000000,13.05,13.19,12.85,13.09,658763,0
+MGNI.US,D,20230623,000000,12.85,13.32,12.8,13.3,3292388,0
+MGNI.US,D,20230626,000000,13.35,13.55,13.095,13.22,704552,0
+MGNI.US,D,20230627,000000,13.22,13.6,13.22,13.44,1013997,0
+MGNI.US,D,20230628,000000,13.38,13.91,13.38,13.85,1107909,0
+MGNI.US,D,20230629,000000,13.79,14,13.7113,13.74,797386,0
+MGNI.US,D,20230630,000000,13.9,13.94,13.53,13.65,988906,0
+MGNI.US,D,20230703,000000,13.51,13.73,13.24,13.72,547602,0
+MGNI.US,D,20230705,000000,13.61,13.7,13.41,13.49,649120,0
+MGNI.US,D,20230706,000000,13.32,13.32,12.87,13.1,621408,0
+MGNI.US,D,20230707,000000,13.08,13.47,13.08,13.3,719896,0
+MGNI.US,D,20230710,000000,13.195,13.83,13.195,13.81,1004663,0
+MGNI.US,D,20230711,000000,13.98,15.11,13.72,15.09,2569898,0
+MGNI.US,D,20230712,000000,15.25,15.54,14.88,15.31,2529463,0
+MGNI.US,D,20230713,000000,15.41,15.73,15.15,15.48,2110052,0
+MGNI.US,D,20230714,000000,15.33,15.39,14.87,15.2,2053637,0
+MGNI.US,D,20230717,000000,15.14,15.46,14.98,15.28,1497798,0
+MGNI.US,D,20230718,000000,15.24,15.325,14.94,15.19,1138886,0
+MGNI.US,D,20230719,000000,15.19,15.4,14.9201,15.07,923223,0
+MGNI.US,D,20230720,000000,14.93,15.025,14.56,14.68,1104954,0
+MGNI.US,D,20230721,000000,14.77,14.94,14.37,14.48,837096,0
+MGNI.US,D,20230724,000000,14.45,14.59,14.125,14.27,723394,0
+MGNI.US,D,20230725,000000,14.33,14.865,14.27,14.4,956552,0
+MGNI.US,D,20230726,000000,14.39,14.71,14.25,14.62,748148,0
+MGNI.US,D,20230727,000000,14.96,15.2,14.032,14.12,1973407,0
+MGNI.US,D,20230728,000000,14.4,15.105,14.4,15.07,1017420,0
+MGNI.US,D,20230731,000000,15.1,15.23,14.935,15.13,893972,0
+MGNI.US,D,20230801,000000,15,15.11,14.72,14.84,692389,0
+MGNI.US,D,20230802,000000,14.46,14.77,14.35,14.69,732096,0
+MGNI.US,D,20230803,000000,14.71,15.08,14.605,14.79,970271,0
+MGNI.US,D,20230804,000000,14.8,15.11,14.65,14.87,993851,0
+MGNI.US,D,20230807,000000,15,15.04,14.36,14.81,751504,0
+MGNI.US,D,20230808,000000,14.56,14.66,14.13,14.19,1248611,0
+MGNI.US,D,20230809,000000,14,14,12.215,12.34,4494861,0
+MGNI.US,D,20230810,000000,10.012,10.012,7.41,8.01,18697708,0
+MGNI.US,D,20230811,000000,7.92,8.315,7.8101,8.12,5127405,0
+MGNI.US,D,20230814,000000,8.1,8.63,7.935,8.59,3450074,0
+MGNI.US,D,20230815,000000,8.47,8.7,8.2,8.52,2358852,0
+MGNI.US,D,20230816,000000,8.99,9.23,8.295,8.34,3584684,0
+MGNI.US,D,20230817,000000,8.32,8.49,7.95,8,2451352,0
+MGNI.US,D,20230818,000000,8,8.0794,7.82,8,2483958,0
+MGNI.US,D,20230821,000000,7.96,8.2699,7.91,8.07,1386319,0
+MGNI.US,D,20230822,000000,8.12,8.355,8.05,8.18,1192482,0
+MGNI.US,D,20230823,000000,8.2,8.51,8.1469,8.2,1515147,0
+MGNI.US,D,20230824,000000,8.15,8.16,7.87,7.88,1636855,0
+MGNI.US,D,20230825,000000,7.91,7.9978,7.695,7.77,1523916,0
+MGNI.US,D,20230828,000000,7.79,7.885,7.69,7.75,905311,0
+MGNI.US,D,20230829,000000,7.72,8.21,7.71,8.07,1583127,0
+MGNI.US,D,20230830,000000,8.08,8.325,8.03,8.31,1255597,0
+MGNI.US,D,20230831,000000,8.33,8.49,8.22,8.25,1808512,0
+MGNI.US,D,20230901,000000,8.32,8.63,8.32,8.58,1491149,0
+MGNI.US,D,20230905,000000,8.54,8.6799,8.36,8.44,1007750,0
+MGNI.US,D,20230906,000000,8.48,8.76,8.38,8.72,1672252,0
+MGNI.US,D,20230907,000000,8.5,8.5428,8.18,8.33,1114677,0
+MGNI.US,D,20230908,000000,8.31,8.36,8.02,8.04,941574,0
+MGNI.US,D,20230911,000000,8.15,8.24,8.04,8.07,879928,0
+MGNI.US,D,20230912,000000,7.96,8.08,7.895,8.03,842678,0
+MGNI.US,D,20230913,000000,8,8.2,7.92,8.18,1173930,0
+MGNI.US,D,20230914,000000,8.24,8.38,8.14,8.23,1309748,0
+MGNI.US,D,20230915,000000,8.24,8.24,8.0092,8.06,1410838,0
+MGNI.US,D,20230918,000000,8,8.04,7.72,7.74,918439,0
+MGNI.US,D,20230919,000000,7.65,7.78,7.605,7.68,952248,0
+MGNI.US,D,20230920,000000,7.7,7.7018,7.515,7.61,1256749,0
+MGNI.US,D,20230921,000000,7.5,7.53,7.35,7.35,846888,0
+MGNI.US,D,20230922,000000,7.4,7.4499,7.3,7.365,1049927,0
+MGNI.US,D,20230925,000000,7.3,7.51,7.23,7.51,1002128,0
+MGNI.US,D,20230926,000000,7.4,7.64,7.3,7.35,951825,0
+MGNI.US,D,20230927,000000,7.41,7.545,7.305,7.37,728416,0
+MGNI.US,D,20230928,000000,7.34,7.64,7.31,7.6,953156,0
+MGNI.US,D,20230929,000000,7.68,7.7498,7.42,7.54,1023801,0
+MGNI.US,D,20231002,000000,7.48,7.72,7.39,7.42,959761,0
+MGNI.US,D,20231003,000000,7.31,7.48,7.29,7.31,750149,0
+MGNI.US,D,20231004,000000,7.32,7.525,7.255,7.47,797233,0
+MGNI.US,D,20231005,000000,7.46,7.505,7.3,7.47,1089195,0
+MGNI.US,D,20231006,000000,7.33,7.62,7.265,7.47,1083254,0
+MGNI.US,D,20231009,000000,7.38,7.47,7.25,7.38,929293,0
+MGNI.US,D,20231010,000000,7.41,7.74,7.38,7.49,871545,0
+MGNI.US,D,20231011,000000,7.46,7.56,7.34,7.4,622078,0
+MGNI.US,D,20231012,000000,7.39,7.4,6.97,7.07,1263541,0
+MGNI.US,D,20231013,000000,7.06,7.13,6.95,7,1292783,0
+MGNI.US,D,20231016,000000,6.97,7.25,6.87,7.19,834682,0
+MGNI.US,D,20231017,000000,7.1,7.5,7.0436,7.5,1071231,0
+MGNI.US,D,20231018,000000,7.39,7.395,7.19,7.2,792187,0
+MGNI.US,D,20231019,000000,7.24,7.345,7.1,7.2,823415,0
+MGNI.US,D,20231020,000000,7.19,7.19,7.04,7.04,757191,0
+MGNI.US,D,20231023,000000,7,7.18,6.93,7.05,616973,0
+MGNI.US,D,20231024,000000,7.13,7.455,7.12,7.13,891888,0
+MGNI.US,D,20231025,000000,7.07,7.08,6.67,6.7,1503051,0
+MGNI.US,D,20231026,000000,6.6,6.66,6.28,6.51,2527356,0
+MGNI.US,D,20231027,000000,6.55,6.765,6.525,6.6,1073843,0
+MGNI.US,D,20231030,000000,6.67,6.705,6.415,6.53,791279,0
+MGNI.US,D,20231031,000000,6.55,6.7358,6.485,6.64,900154,0
+MGNI.US,D,20231101,000000,6.7,6.74,6.46,6.64,1067767,0
+MGNI.US,D,20231102,000000,6.82,7.305,6.815,7.05,1705254,0
+MGNI.US,D,20231103,000000,7.25,7.505,7.22,7.4,1328273,0
+MGNI.US,D,20231106,000000,7.39,7.42,7.07,7.21,903632,0
+MGNI.US,D,20231107,000000,7.14,7.5,7.1,7.21,1552981,0
+MGNI.US,D,20231108,000000,7.27,7.36,7.09,7.35,2275654,0
+MGNI.US,D,20231109,000000,7.07,7.44,6.55,7.325,2198621,0
+MGNI.US,D,20231110,000000,7.19,7.445,6.9957,7.33,1144003,0
+MGNI.US,D,20231113,000000,7.24,7.29,6.88,6.96,1151831,0
+MGNI.US,D,20231114,000000,7.19,7.68,7.19,7.66,1929435,0
+MGNI.US,D,20231115,000000,7.7,7.9702,7.565,7.89,1655080,0
+MGNI.US,D,20231116,000000,7.83,7.85,7.61,7.64,958514,0
+MGNI.US,D,20231117,000000,7.73,7.925,7.605,7.89,1064430,0
+MGNI.US,D,20231120,000000,7.81,8.07,7.735,7.95,1102594,0
+MGNI.US,D,20231121,000000,7.87,7.97,7.74,7.91,766490,0
+MGNI.US,D,20231122,000000,7.99,8.185,7.99,8.07,563017,0
+MGNI.US,D,20231124,000000,8.03,8.19,8.03,8.18,263216,0
+MGNI.US,D,20231127,000000,8.11,8.42,8.08,8.32,1021493,0
+MGNI.US,D,20231128,000000,8.31,8.41,8.19,8.33,908360,0
+MGNI.US,D,20231129,000000,8.42,8.58,8.205,8.29,899046,0
+MGNI.US,D,20231130,000000,8.27,8.37,7.965,8.08,881376,0
+MGNI.US,D,20231201,000000,8.05,8.43,8.04,8.39,905420,0
+MGNI.US,D,20231204,000000,8.35,8.62,8.35,8.56,884446,0
+MGNI.US,D,20231205,000000,8.46,8.4899,8.17,8.215,834700,0
+MGNI.US,D,20231206,000000,8.32,8.54,8.24,8.29,1004849,0
+MGNI.US,D,20231207,000000,8.33,8.365,8.1575,8.18,727132,0
+MGNI.US,D,20231208,000000,8.14,8.47,8.05,8.46,733202,0
+MGNI.US,D,20231211,000000,8.43,8.52,8.34,8.4,607294,0
+MGNI.US,D,20231212,000000,8.42,8.42,8.23,8.37,737660,0
+MGNI.US,D,20231213,000000,8.41,8.94,8.3,8.92,1098871,0
+MGNI.US,D,20231214,000000,9.16,9.595,9.08,9.32,1639218,0
+MGNI.US,D,20231215,000000,9.42,9.425,9.02,9.08,1935179,0
+MGNI.US,D,20231218,000000,9.05,9.22,8.95,9.13,1163613,0
+MGNI.US,D,20231219,000000,9.18,9.69,9.15,9.67,1297228,0
+MGNI.US,D,20231220,000000,9.67,10.0688,9.5325,9.55,1462638,0
+MGNI.US,D,20231221,000000,9.72,9.8285,9.44,9.6,752534,0
+MGNI.US,D,20231222,000000,9.66,9.73,9.42,9.56,512760,0
+MGNI.US,D,20231226,000000,9.61,9.85,9.525,9.84,629230,0
+MGNI.US,D,20231227,000000,9.85,9.93,9.72,9.83,787339,0
+MGNI.US,D,20231228,000000,9.8,9.8,9.5401,9.61,865961,0
+MGNI.US,D,20231229,000000,9.57,9.6303,9.32,9.34,767983,0
+MGNI.US,D,20240102,000000,9.25,9.538,9.04,9.2,911194,0
+MGNI.US,D,20240103,000000,9.03,9.125,8.79,8.94,941611,0
+MGNI.US,D,20240104,000000,8.97,8.97,8.73,8.76,678977,0
+MGNI.US,D,20240105,000000,8.7,8.94,8.615,8.9,823179,0
+MGNI.US,D,20240108,000000,8.9,9.47,8.9,9.38,782685,0
+MGNI.US,D,20240109,000000,9.13,9.425,9.12,9.38,659840,0
+MGNI.US,D,20240110,000000,9.37,9.44,9.135,9.39,539100,0
+MGNI.US,D,20240111,000000,9.33,9.3308,9.02,9.09,959089,0
+MGNI.US,D,20240112,000000,9.23,9.4989,9.14,9.15,912154,0
+MGNI.US,D,20240116,000000,9.05,9.065,8.69,8.75,962216,0
+MGNI.US,D,20240117,000000,8.52,8.71,8.405,8.69,869934,0
+MGNI.US,D,20240118,000000,8.8,9.015,8.631,8.85,825811,0
+MGNI.US,D,20240119,000000,8.95,9,8.7,8.95,829140,0
+MGNI.US,D,20240122,000000,9.09,9.35,9.01,9.23,1416436,0
+MGNI.US,D,20240123,000000,9.39,9.85,9.335,9.36,1349758,0
+MGNI.US,D,20240124,000000,9.53,9.58,9.185,9.24,950466,0
+MGNI.US,D,20240125,000000,9.42,9.505,9.23,9.39,830192,0
+MGNI.US,D,20240126,000000,9.43,9.54,9.145,9.19,445853,0
+MGNI.US,D,20240129,000000,9.19,9.585,9.155,9.58,572169,0
+MGNI.US,D,20240130,000000,9.46,9.46,9.24,9.34,639293,0
+MGNI.US,D,20240131,000000,9.26,9.3199,8.82,8.85,1216118,0
+MGNI.US,D,20240201,000000,8.99,9.19,8.835,9.06,852216,0
+MGNI.US,D,20240202,000000,9.17,9.47,8.86,9.4,1089588,0
+MGNI.US,D,20240205,000000,9.19,9.2,8.635,8.76,1030432,0
+MGNI.US,D,20240206,000000,8.74,9.21,8.74,9.19,647985,0
+MGNI.US,D,20240207,000000,9.3,9.3,9.035,9.21,786764,0
+MGNI.US,D,20240208,000000,9.27,9.35,9.12,9.32,896245,0
+MGNI.US,D,20240209,000000,9.35,9.72,9.23,9.51,998294,0
+MGNI.US,D,20240212,000000,9.53,9.7999,9.53,9.65,1093618,0
+MGNI.US,D,20240213,000000,9.18,9.28,8.81,8.88,1213817,0
+MGNI.US,D,20240214,000000,9.11,9.46,9.025,9.37,1163358,0
+MGNI.US,D,20240215,000000,9.57,9.815,9.5002,9.74,1023682,0
+MGNI.US,D,20240216,000000,10.105,10.455,9.83,10.41,2219401,0
+MGNI.US,D,20240220,000000,10.18,10.31,9.74,9.85,1405436,0
+MGNI.US,D,20240221,000000,9.69,9.7,9.37,9.5,870208,0
+MGNI.US,D,20240222,000000,9.5,9.6,9.265,9.33,822578,0
+MGNI.US,D,20240223,000000,9.23,9.425,9.01,9.39,855587,0
+MGNI.US,D,20240226,000000,9.33,9.78,9.321,9.77,922378,0
+MGNI.US,D,20240227,000000,10.5,11.68,10.49,11.52,3064523,0
+MGNI.US,D,20240228,000000,11.29,11.31,10.34,10.47,2474501,0
+MGNI.US,D,20240229,000000,11.12,12.09,10.91,12.02,3454456,0
+MGNI.US,D,20240301,000000,12.21,12.4,11.77,12.23,1979923,0
+MGNI.US,D,20240304,000000,12.2,12.2214,11.44,11.79,2026354,0
+MGNI.US,D,20240305,000000,11.64,11.73,11.33,11.57,1855770,0
+MGNI.US,D,20240306,000000,11.81,11.95,11.49,11.62,1048488,0
+MGNI.US,D,20240307,000000,11.72,11.84,11.52,11.55,968371,0
+MGNI.US,D,20240308,000000,11.7,12.05,11.57,11.6,884001,0
+MGNI.US,D,20240311,000000,11.49,11.62,11.302,11.35,620719,0
+MGNI.US,D,20240312,000000,11.35,11.4,11.14,11.34,737986,0
+MGNI.US,D,20240313,000000,11.3,11.73,11.295,11.5,825482,0
+MGNI.US,D,20240314,000000,11.6,11.6,11.093,11.25,894056,0
+MGNI.US,D,20240315,000000,11.17,11.36,11.055,11.32,1321201,0
+MGNI.US,D,20240318,000000,11.38,11.455,11.07,11.29,1175734,0
+MGNI.US,D,20240319,000000,11.21,11.43,11.05,11.4,730789,0
+MGNI.US,D,20240320,000000,11.38,11.38,10.43,10.71,2217680,0
+MGNI.US,D,20240321,000000,10.85,11,10.38,10.56,1861058,0
+MGNI.US,D,20240322,000000,10.5,10.69,10.415,10.51,1011243,0
+MGNI.US,D,20240325,000000,10.48,10.53,10.24,10.35,1063326,0
+MGNI.US,D,20240326,000000,10.55,10.96,10.45,10.47,967404,0
+MGNI.US,D,20240327,000000,10.54,10.57,10.229,10.38,704369,0
+MGNI.US,D,20240328,000000,10.39,10.93,10.39,10.75,1403668,0
+MGNI.US,D,20240401,000000,10.76,10.99,10.511,10.58,753663,0
+MGNI.US,D,20240402,000000,10.32,10.36,9.88,10.12,1665167,0
+MGNI.US,D,20240403,000000,10.02,10.2,9.98,10.04,1329027,0
+MGNI.US,D,20240404,000000,10.1,10.19,9.83,9.85,890494,0
+MGNI.US,D,20240405,000000,9.8,9.935,9.71,9.79,1153316,0
+MGNI.US,D,20240408,000000,9.72,10.025,9.6,9.85,1139918,0
+MGNI.US,D,20240409,000000,9.86,10.12,9.74,9.97,1718633,0
+MGNI.US,D,20240410,000000,9.52,9.84,9.37,9.5,1325219,0
+MGNI.US,D,20240411,000000,9.52,9.56,9.41,9.42,918882,0
+MGNI.US,D,20240412,000000,9.34,9.42,9.1,9.16,694044,0
+MGNI.US,D,20240415,000000,9.14,9.15,8.76,8.82,1014615,0
+MGNI.US,D,20240416,000000,8.73,8.81,8.56,8.69,1262417,0
+MGNI.US,D,20240417,000000,8.79,8.895,8.58,8.58,855104,0
+MGNI.US,D,20240418,000000,8.57,8.745,8.53,8.64,997354,0
+MGNI.US,D,20240419,000000,8.64,8.85,8.41,8.46,1039517,0
+MGNI.US,D,20240422,000000,8.57,8.705,8.375,8.69,789821,0
+MGNI.US,D,20240423,000000,8.69,8.88,8.69,8.84,834175,0
+MGNI.US,D,20240424,000000,8.88,9.18,8.79,9.1,1109466,0
+MGNI.US,D,20240425,000000,8.81,8.835,8.6,8.8,1443201,0
+MGNI.US,D,20240426,000000,8.95,9.35,8.86,9.19,1128493,0
+MGNI.US,D,20240429,000000,9.29,9.37,9.105,9.18,1015741,0
+MGNI.US,D,20240430,000000,9.07,9.08,8.81,8.83,905275,0
+MGNI.US,D,20240501,000000,8.83,9.265,8.82,9,1526735,0
+MGNI.US,D,20240502,000000,9.18,9.318,9.01,9.12,1143975,0
+MGNI.US,D,20240503,000000,9.37,9.47,9.17,9.25,1219101,0
+MGNI.US,D,20240506,000000,9.34,9.43,9.145,9.37,1230476,0
+MGNI.US,D,20240507,000000,9.36,9.53,9.245,9.42,1293754,0
+MGNI.US,D,20240508,000000,9.25,9.2997,8.89,8.9,1893938,0
+MGNI.US,D,20240509,000000,10.8,10.9,9.185,9.23,3776866,0
+MGNI.US,D,20240510,000000,9.23,9.31,8.915,9.05,1826667,0
+MGNI.US,D,20240513,000000,9.14,9.4304,9.06,9.14,1302704,0
+MGNI.US,D,20240514,000000,9.34,9.37,9.03,9.04,1056652,0
+MGNI.US,D,20240515,000000,9.34,10.45,8.92,9.8,7232253,0
+MGNI.US,D,20240516,000000,10.98,12.9,10.85,11.99,14195845,0
+MGNI.US,D,20240517,000000,12.3,12.3,11.42,11.75,2803571,0
+MGNI.US,D,20240520,000000,11.71,11.76,11.25,11.28,1848666,0
+MGNI.US,D,20240521,000000,11.15,11.21,10.902,11.16,1425299,0
+MGNI.US,D,20240522,000000,11.02,11.465,10.94,11.43,1801426,0
+MGNI.US,D,20240523,000000,11.51,11.58,10.945,11.07,1442583,0
+MGNI.US,D,20240524,000000,12.02,12.755,11.81,12.57,4061424,0
+MGNI.US,D,20240528,000000,12.85,12.85,12.385,12.47,1903233,0
+MGNI.US,D,20240529,000000,12.25,12.49,12.0405,12.21,1297691,0
+MGNI.US,D,20240530,000000,12.3,12.655,12.3,12.36,1525266,0
+MGNI.US,D,20240531,000000,12.4,12.555,12.17,12.34,1038948,0
+MGNI.US,D,20240603,000000,13.025,13.03,12.54,12.71,1984623,0
+MGNI.US,D,20240604,000000,12.82,13.4546,12.65,13.37,2540105,0
+MGNI.US,D,20240605,000000,13.5,13.94,13.14,13.62,2679473,0
+MGNI.US,D,20240606,000000,13.38,13.62,13.33,13.58,1805099,0
+MGNI.US,D,20240607,000000,13.31,13.46,12.87,12.93,1447125,0
+MGNI.US,D,20240610,000000,12.73,13.1,12.51,13.09,1220857,0
+MGNI.US,D,20240611,000000,12.93,13.115,12.88,13.1,873185,0
+MGNI.US,D,20240612,000000,13.66,14.02,13.4743,13.86,2353276,0
+MGNI.US,D,20240613,000000,13.88,13.98,13.674,13.87,2175101,0
+MGNI.US,D,20240614,000000,13.65,13.905,13.49,13.73,2531166,0
+MGNI.US,D,20240617,000000,13.85,13.925,13.375,13.86,1461387,0
+MGNI.US,D,20240618,000000,13.85,14.009,13.315,13.33,1315577,0
+MGNI.US,D,20240620,000000,13.3,13.505,12.92,13.07,1201020,0
+MGNI.US,D,20240621,000000,13.02,13.31,12.81,13.02,1626662,0
+MGNI.US,D,20240624,000000,12.97,13.22,12.885,13.19,1152084,0
+MGNI.US,D,20240625,000000,13.13,13.345,12.8838,13.11,1000421,0
+MGNI.US,D,20240626,000000,13.01,13.3,12.92,13.02,1346968,0
+MGNI.US,D,20240627,000000,13.03,13.16,12.745,12.88,1169728,0
+MGNI.US,D,20240628,000000,12.99,13.33,12.815,13.29,4043100,0
+MGNI.US,D,20240701,000000,13.26,13.53,13.08,13.53,1318352,0
+MGNI.US,D,20240702,000000,13.5,13.58,13.28,13.49,1073193,0
+MGNI.US,D,20240703,000000,13.5,13.985,13.4,13.62,664121,0
+MGNI.US,D,20240705,000000,13.55,13.66,13.41,13.53,953553,0
+MGNI.US,D,20240708,000000,13.53,13.58,13.105,13.5,1210809,0
+MGNI.US,D,20240709,000000,13.51,13.85,13.45,13.8,1184495,0
+MGNI.US,D,20240710,000000,13.85,13.89,13.43,13.57,1037536,0
+MGNI.US,D,20240711,000000,13.87,14.1,13.735,14.04,2005711,0
+MGNI.US,D,20240712,000000,14.16,14.46,14.14,14.22,1281072,0
+MGNI.US,D,20240715,000000,14.47,15.43,14.35,15.31,3137775,0
+MGNI.US,D,20240716,000000,15.5,15.92,15.49,15.84,3096115,0
+MGNI.US,D,20240717,000000,15.43,15.625,14.78,14.79,3537672,0
+MGNI.US,D,20240718,000000,14.69,15.05,14.35,14.54,2361454,0
+MGNI.US,D,20240719,000000,14.61,15.39,14.515,14.94,2048894,0
+MGNI.US,D,20240722,000000,14.99,15.37,14.79,15.24,1962272,0
+MGNI.US,D,20240723,000000,15.09,15.5,15.05,15.37,1563130,0
+MGNI.US,D,20240724,000000,14.98,15.1,14.22,14.27,1979147,0
+MGNI.US,D,20240725,000000,14.27,14.5099,13.9702,14.11,1719534,0
+MGNI.US,D,20240726,000000,14.48,14.52,14.27,14.39,1260813,0
+MGNI.US,D,20240729,000000,14.5,14.94,14.3,14.46,2012465,0
+MGNI.US,D,20240730,000000,14.52,14.64,14.085,14.16,1997309,0
+MGNI.US,D,20240731,000000,14.36,14.9,14.21,14.54,2703920,0
+MGNI.US,D,20240801,000000,14.62,14.74,13.71,13.96,1723593,0
+MGNI.US,D,20240802,000000,13.28,13.46,12.97,13.16,1497738,0
+MGNI.US,D,20240805,000000,12.2,13.11,11.931,13.1,2765888,0
+MGNI.US,D,20240806,000000,13.15,13.28,12.89,13.03,1397585,0
+MGNI.US,D,20240807,000000,13.45,13.72,12.89,12.9,2074663,0
+MGNI.US,D,20240808,000000,11.7,12.9,10.36,12.75,5174970,0
+MGNI.US,D,20240809,000000,12.59,12.59,11.93,12.4,2526464,0
+MGNI.US,D,20240812,000000,12.37,12.595,12.152462,12.37,1657087,0
+MGNI.US,D,20240813,000000,12.71,12.7194,12.4,12.52,1332934,0
+MGNI.US,D,20240814,000000,12.6,12.77,12.495,12.52,1618045,0
+MGNI.US,D,20240815,000000,12.79,12.82,12.415,12.51,1616863,0
+MGNI.US,D,20240816,000000,12.47,12.59,12.355,12.54,1163121,0
+MGNI.US,D,20240819,000000,12.53,13.15,12.47,13.09,1725121,0
+MGNI.US,D,20240820,000000,13.16,13.6,13.02,13.29,1846319,0
+MGNI.US,D,20240821,000000,13.32,13.885,13.2,13.65,1835678,0
+MGNI.US,D,20240822,000000,13.73,13.78,13.32,13.5,1232791,0
+MGNI.US,D,20240823,000000,13.68,14.34,13.43,14.16,2097710,0
+MGNI.US,D,20240826,000000,14.11,14.115,13.7771,14.03,1078074,0
+MGNI.US,D,20240827,000000,13.89,14.01,13.66,13.92,788978,0
+MGNI.US,D,20240828,000000,13.87,13.89,13.5,13.59,1106824,0
+MGNI.US,D,20240829,000000,13.77,13.87,13.6,13.64,746225,0
+MGNI.US,D,20240830,000000,13.76,13.835,13.57,13.79,923748,0
+MGNI.US,D,20240903,000000,13.66,14,13.39,13.41,1570018,0
+MGNI.US,D,20240904,000000,13.28,13.64,13.14,13.29,891508,0
+MGNI.US,D,20240905,000000,13.31,13.81,13.25,13.8,923107,0
+MGNI.US,D,20240906,000000,13.33,13.89,12.97,13.12,1111355,0
+MGNI.US,D,20240909,000000,13.05,13.35,12.88,12.93,988327,0
+MGNI.US,D,20240910,000000,12.93,12.975,12.63,12.78,1286746,0
+MGNI.US,D,20240911,000000,12.71,13.15,12.69,12.93,1080702,0
+MGNI.US,D,20240912,000000,13,13.64,12.99,13.53,875647,0
+MGNI.US,D,20240913,000000,13.67,14.435,13.63,14.08,2739076,0
+MGNI.US,D,20240916,000000,14.01,14.23,13.8804,14.03,1840816,0
+MGNI.US,D,20240917,000000,13.45,13.65,12.9102,13.12,4096198,0
+MGNI.US,D,20240918,000000,13.23,13.75,13.05,13.3,1499675,0
+MGNI.US,D,20240919,000000,13.63,13.72,13.03,13.24,1703809,0
+MGNI.US,D,20240920,000000,13.17,13.23,12.83,12.96,2125608,0
+MGNI.US,D,20240923,000000,13,13.275,12.875,13.04,2117482,0
+MGNI.US,D,20240924,000000,13.09,13.25,12.76,13.17,2056473,0
+MGNI.US,D,20240925,000000,13.13,13.385,12.965,13,1727907,0
+MGNI.US,D,20240926,000000,13.36,13.43,12.99,13.04,1202538,0
+MGNI.US,D,20240927,000000,13.19,13.87,13.13,13.72,2019171,0
+MGNI.US,D,20240930,000000,13.68,14.29,13.59,13.85,1858441,0
+MGNI.US,D,20241001,000000,13.5,13.5,11.34,12.36,7387713,0
+MGNI.US,D,20241002,000000,12.24,12.505,11.815,11.905,2076218,0
+MGNI.US,D,20241003,000000,11.78,12.3,11.75,12.23,2002949,0
+MGNI.US,D,20241004,000000,12.5,12.7,12.2,12.3,1409949,0
+MGNI.US,D,20241007,000000,12.18,12.27,11.85,12.06,1357522,0
+MGNI.US,D,20241008,000000,12.07,12.44,11.995,12.22,1267701,0
+MGNI.US,D,20241009,000000,12.33,12.39,12.01,12.08,1664874,0
+MGNI.US,D,20241010,000000,11.9,12.31,11.9,12.01,972751,0
+MGNI.US,D,20241011,000000,12.01,12.34,12.01,12.24,960201,0
+MGNI.US,D,20241014,000000,12.25,12.405,12.16,12.4,667995,0
+MGNI.US,D,20241015,000000,12.4,12.5,12.2,12.32,960378,0
+MGNI.US,D,20241016,000000,12.37,12.395,11.975,12.02,1711008,0
+MGNI.US,D,20241017,000000,12.04,12.355,11.91,12.24,1273152,0
+MGNI.US,D,20241018,000000,12.31,12.37,12.155,12.26,1205080,0
+MGNI.US,D,20241021,000000,12.24,12.24,11.935,11.97,955990,0
+MGNI.US,D,20241022,000000,11.92,12.095,11.904,12.07,1023721,0
+MGNI.US,D,20241023,000000,13.04,13.41,12.19,12.51,2174484,0
+MGNI.US,D,20241024,000000,12.66,12.8,12.254,12.32,1485596,0
+MGNI.US,D,20241025,000000,12.5,12.795,12.35,12.47,1135686,0
+MGNI.US,D,20241028,000000,12.62,13.11,12.5,12.8,1674465,0
+MGNI.US,D,20241029,000000,12.4,12.63,12.35,12.52,1994480,0
+MGNI.US,D,20241030,000000,12.58,13.055,12.58,12.71,1773865,0
+MGNI.US,D,20241031,000000,12.67,12.71,12.23,12.48,1747593,0
+MGNI.US,D,20241101,000000,12.61,12.615,12.315,12.41,1126304,0
+MGNI.US,D,20241104,000000,12.24,12.49,12.19,12.2,1023112,0
+MGNI.US,D,20241105,000000,12.1,12.545,12.08,12.5,754881,0
+MGNI.US,D,20241106,000000,12.87,13.26,12.59,13.2,1638184,0
+MGNI.US,D,20241107,000000,13.12,13.68,13.02,13.49,4638119,0
+MGNI.US,D,20241108,000000,13.51,14.005,12.415,13.61,3923508,0
+MGNI.US,D,20241111,000000,13.9,16.03,13.9,15.82,4869975,0
+MGNI.US,D,20241112,000000,15.53,16.31,15.47,16.3,3713339,0
+MGNI.US,D,20241113,000000,16.5,17,16.31,16.8,3943109,0
+MGNI.US,D,20241114,000000,16.75,16.88,16.08,16.66,2455302,0
+MGNI.US,D,20241115,000000,16.58,16.58,15.75,15.85,2399775,0
+MGNI.US,D,20241118,000000,15.77,15.8521,15.42,15.64,1482129,0
+MGNI.US,D,20241119,000000,15.36,16.31,15.36,16.26,1833842,0
+MGNI.US,D,20241120,000000,16.27,16.65,15.97,16.03,1791398,0
+MGNI.US,D,20241121,000000,16.08,16.75,15.7,16.55,2573318,0
+MGNI.US,D,20241122,000000,16.52,17.19,16.37,17.13,2459039,0
+MGNI.US,D,20241125,000000,17.498,18.38,16.56,16.6,3551506,0
+MGNI.US,D,20241126,000000,16.44,16.755,16.25,16.69,1537234,0
+MGNI.US,D,20241127,000000,16.82,16.82,16.23,16.62,1197891,0
+MGNI.US,D,20241129,000000,16.63,16.87,16.6,16.79,702845,0
+MGNI.US,D,20241202,000000,16.84,17.26,16.78,17.19,1687057,0
+MGNI.US,D,20241203,000000,17.19,17.31,16.53,17.06,1371793,0
+MGNI.US,D,20241204,000000,17.15,17.8,17.095,17.53,2172416,0
+MGNI.US,D,20241205,000000,17.96,18,17.39,17.47,1581202,0
+MGNI.US,D,20241206,000000,17.61,18.065,17.51,18,1327488,0
+MGNI.US,D,20241209,000000,18,18,16.665,16.77,2196720,0
+MGNI.US,D,20241210,000000,16.93,17.41,16.63,16.81,1219892,0
+MGNI.US,D,20241211,000000,16.94,17.11,16.63,16.9,1244397,0
+MGNI.US,D,20241212,000000,16.81,17.09,16.37,16.44,1216311,0
+MGNI.US,D,20241213,000000,16.31,16.64,16.072,16.47,1523619,0
+MGNI.US,D,20241216,000000,16.49,16.73,16.2884,16.31,1486689,0
+MGNI.US,D,20241217,000000,16.39,16.84,15.93,16.57,1525216,0
+MGNI.US,D,20241218,000000,16.59,16.91,15.66,15.84,1759705,0
+MGNI.US,D,20241219,000000,16,16.34,15.645,15.72,1895257,0
+MGNI.US,D,20241220,000000,15.49,16.385,15.26,16.34,2798275,0
+MGNI.US,D,20241223,000000,16.36,16.62,15.92,16.17,1163035,0
+MGNI.US,D,20241224,000000,16.47,16.48,16.23,16.42,489810,0
+MGNI.US,D,20241226,000000,16.36,16.7,16.27,16.63,706625,0
+MGNI.US,D,20241227,000000,16.54,16.57,16.04,16.37,1160345,0
+MGNI.US,D,20241230,000000,16.11,16.48,15.99,16.41,1668272,0
+MGNI.US,D,20241231,000000,16.44,16.85,15.915,15.92,1184933,0
+MGNI.US,D,20250102,000000,16.14,16.57,15.9,16.1,1296328,0
+MGNI.US,D,20250103,000000,16.58,17.195,16.46,17.13,1432890,0
+MGNI.US,D,20250106,000000,17.23,17.5699,17.12,17.16,1723401,0
+MGNI.US,D,20250107,000000,17.16,17.31,16.35,16.62,1347938,0
+MGNI.US,D,20250108,000000,16.63,16.72,16.22,16.46,2203488,0
+MGNI.US,D,20250110,000000,16.06,16.1,15.35,15.61,2004897,0
+MGNI.US,D,20250113,000000,15.3,15.78,15.2255,15.53,1957799,0
+MGNI.US,D,20250114,000000,15.91,16.13,15.44,15.64,1532761,0
+MGNI.US,D,20250115,000000,16.4,16.44,15.99,16.09,1220467,0
+MGNI.US,D,20250116,000000,16.02,16.17,14.89,15.14,2475951,0
+MGNI.US,D,20250117,000000,15.54,15.64,15.37,15.44,1126857,0
+MGNI.US,D,20250121,000000,15.6,15.88,15.47,15.72,1107022,0
+MGNI.US,D,20250122,000000,16.31,17.2,15.95,16.42,2746267,0
+MGNI.US,D,20250123,000000,16.66,17.37,16.45,17.36,2249013,0
+MGNI.US,D,20250124,000000,17.38,17.42,16.91,17.04,1684374,0
+MGNI.US,D,20250127,000000,16.19,16.85,16,16.79,1834133,0
+MGNI.US,D,20250128,000000,16.85,17.75,16.58,17.65,1775488,0
+MGNI.US,D,20250129,000000,17.39,17.69,17.17,17.56,1368946,0
+MGNI.US,D,20250130,000000,17.58,17.84,17.3,17.48,1332403,0
+MGNI.US,D,20250131,000000,17.56,17.83,17.12,17.2,1490309,0
+MGNI.US,D,20250203,000000,16.64,17.495,16.25,17.24,1732262,0
+MGNI.US,D,20250204,000000,17.17,17.725,16.99,17.71,1138325,0
+MGNI.US,D,20250205,000000,17.71,17.97,17.3623,17.965,1541808,0
+MGNI.US,D,20250206,000000,18.35,19.16,18.15,19.14,3953176,0
+MGNI.US,D,20250207,000000,19.45,21.29,19.0012,21.17,11725972,0
+MGNI.US,D,20250210,000000,20.89,20.98,19.92,20.62,3936429,0
+MGNI.US,D,20250211,000000,20.315,20.7,19.94,20.22,2252358,0
+MGNI.US,D,20250212,000000,19.71,20.68,19.58,20.51,1593167,0
+MGNI.US,D,20250213,000000,18.74,19.92,17.31,19.49,7172316,0
+MGNI.US,D,20250214,000000,19.535,20.01,19.2,20,2103348,0
+MGNI.US,D,20250218,000000,20.06,20.06,18.91,19.39,2133248,0
+MGNI.US,D,20250219,000000,19.3,19.37,18.76,19.08,1943616,0
+MGNI.US,D,20250220,000000,19.03,19.1201,17.92,18.26,1679514,0
+MGNI.US,D,20250221,000000,18.63,18.7144,17.51,17.68,3065682,0
+MGNI.US,D,20250224,000000,17.73,17.94,17.26,17.68,1944097,0
+MGNI.US,D,20250225,000000,17.69,17.79,17.105,17.36,2379090,0
+MGNI.US,D,20250226,000000,17.47,17.69,16.82,16.86,3196074,0
+MGNI.US,D,20250227,000000,17.66,18.39,16.535,16.55,4766392,0
+MGNI.US,D,20250228,000000,16.24,16.37,15.29,15.77,4388022,0
+MGNI.US,D,20250303,000000,15.75,16.17,14.5419,14.69,3696356,0
+MGNI.US,D,20250304,000000,14.2,15.02,13.815,14.65,4252738,0
+MGNI.US,D,20250305,000000,14.6,14.705,14.31,14.49,2004792,0
+MGNI.US,D,20250306,000000,14.1,14.27,13.5,13.63,2740256,0
+MGNI.US,D,20250307,000000,13.52,13.86,12.7501,13.095,3312805,0
+MGNI.US,D,20250310,000000,13.07,13.16,12.21,12.3,4094749,0
+MGNI.US,D,20250311,000000,12.25,12.97,12.25,12.42,2420884,0
+MGNI.US,D,20250312,000000,12.48,13.065,12.48,13.04,3621681,0
+MGNI.US,D,20250313,000000,12.89,13.12,12.05,12.08,2990998,0
+MGNI.US,D,20250314,000000,12.44,12.89,12.18,12.6,3418274,0
+MGNI.US,D,20250317,000000,12.56,13.5,12.45,13.17,3212696,0
+MGNI.US,D,20250318,000000,13.06,13.07,12.57,12.7,2020055,0
+MGNI.US,D,20250319,000000,12.76,13.565,12.76,13.37,2141394,0
+MGNI.US,D,20250320,000000,13.18,13.54,13.11,13.41,1515418,0
+MGNI.US,D,20250321,000000,13.18,13.615,12.93,13.3,3168841,0
+MGNI.US,D,20250324,000000,13.58,13.68,13.18,13.28,1781898,0
+MGNI.US,D,20250325,000000,13.39,13.71,13.225,13.53,1929365,0
+MGNI.US,D,20250326,000000,13.49,13.5856,12.6,12.74,2316264,0
+MGNI.US,D,20250327,000000,12.71,12.99,12.27,12.3,2037544,0
+MGNI.US,D,20250328,000000,12.25,12.25,11.451,11.595,3311618,0
+MGNI.US,D,20250331,000000,11.2,11.48,10.86,11.41,2891321,0
+MGNI.US,D,20250401,000000,11.23,11.48,11.15,11.4,2243755,0
+MGNI.US,D,20250402,000000,11.15,11.7283,11.14,11.51,2001736,0
+MGNI.US,D,20250403,000000,10.65,10.8199,9.65,9.7,4069818,0
+MGNI.US,D,20250404,000000,9.03,9.43,8.54,9.08,3670458,0
+MGNI.US,D,20250407,000000,8.6,9.64,8.22,9.15,3779502,0
+MGNI.US,D,20250408,000000,9.7,10.04,8.83,9,3036188,0
+MGNI.US,D,20250409,000000,8.89,11.4,8.8,10.84,4778970,0
+MGNI.US,D,20250410,000000,11,11,9.585,9.74,2307898,0
+MGNI.US,D,20250411,000000,9.66,9.83,9.29,9.68,2030888,0
+MGNI.US,D,20250414,000000,10.03,10.255,9.54,9.68,1801850,0
+MGNI.US,D,20250415,000000,9.73,10.15,9.73,10.14,2173699,0
+MGNI.US,D,20250416,000000,9.88,10,9.64,9.9,1904737,0
+MGNI.US,D,20250417,000000,9.93,11.545,9.65,11.13,9054426,0
+MGNI.US,D,20250421,000000,10.98,11.065,10.63,11.01,3923420,0
+MGNI.US,D,20250422,000000,11.15,11.74,11.104,11.39,2870184,0
+MGNI.US,D,20250423,000000,11.95,12.29,11.6,11.9,3360488,0
+MGNI.US,D,20250424,000000,11.93,12.27,11.66,12.22,1753855,0
+MGNI.US,D,20250425,000000,12.28,12.56,12.16,12.38,1559857,0
+MGNI.US,D,20250428,000000,12.47,12.5468,12.06,12.35,1349032,0
+MGNI.US,D,20250429,000000,12.51,12.6,12.215,12.3,1265900,0
+MGNI.US,D,20250430,000000,11.79,11.96,11.47,11.89,2263027,0
+MGNI.US,D,20250501,000000,12.07,12.29,11.915,11.94,1740573,0
+MGNI.US,D,20250502,000000,11.97,12.53,11.96,12.11,2094704,0
+MGNI.US,D,20250505,000000,11.802,12.265,11.802,12.16,1786468,0
+MGNI.US,D,20250506,000000,12.04,12.5164,11.89,12.33,1902911,0
+MGNI.US,D,20250507,000000,12.33,12.6,12.28,12.43,2830396,0
+MGNI.US,D,20250508,000000,14.002,15.125,13.77,14.89,6612333,0
+MGNI.US,D,20250509,000000,15.3,16.245,14.89,15.1,5343455,0
+MGNI.US,D,20250512,000000,16.27,16.59,15.85,16.13,3077659,0
+MGNI.US,D,20250513,000000,16.125,16.435,15.88,16.31,1992918,0
+MGNI.US,D,20250514,000000,16.06,16.86,16.06,16.59,2126795,0
+MGNI.US,D,20250515,000000,16.31,16.54,15.75,15.88,1690735,0
+MGNI.US,D,20250516,000000,15.86,15.88,15.46,15.54,1708919,0
+MGNI.US,D,20250519,000000,14.99,15.42,14.95,15.32,1193314,0
+MGNI.US,D,20250520,000000,16.99,17.1,15.91,16.04,3252300,0
+MGNI.US,D,20250521,000000,15.85,16.13,15.31,15.51,1622787,0
+MGNI.US,D,20250522,000000,15.54,15.84,15.37,15.6,1345495,0
+MGNI.US,D,20250523,000000,15.03,15.61,15.02,15.36,1056999,0
+MGNI.US,D,20250527,000000,15.68,16.2633,15.58,16.1,1650528,0
+MGNI.US,D,20250528,000000,16.11,16.49,15.9911,16.48,1898017,0
+MGNI.US,D,20250529,000000,16.56,16.6,15.96,16.23,1855495,0
+MGNI.US,D,20250530,000000,16.2,16.445,15.95,16.36,2379457,0
+MGNI.US,D,20250602,000000,16.3,16.74,16.0466,16.68,2156275,0
+MGNI.US,D,20250603,000000,16.79,16.84,16.3901,16.6,1863871,0
+MGNI.US,D,20250604,000000,16.6,16.81,16.58,16.68,1150340,0
+MGNI.US,D,20250605,000000,16.91,17.7,16.805,17.46,4315541,0
+MGNI.US,D,20250606,000000,17.7,17.7488,17.3,17.6,1896829,0
+MGNI.US,D,20250609,000000,17.675,17.82,17.41,17.53,1293307,0
+MGNI.US,D,20250610,000000,17.56,17.6896,17.23,17.44,1045267,0
+MGNI.US,D,20250611,000000,17.54,17.855,17.38,17.68,1808293,0
+MGNI.US,D,20250612,000000,17.53,17.8756,17.48,17.62,1901893,0
+MGNI.US,D,20250613,000000,17.23,17.505,16.99,17.1,1986969,0
+MGNI.US,D,20250616,000000,17.5,18.625,17.29,18.575,2618860,0
+MGNI.US,D,20250617,000000,17.955,18.44,17.695,18.23,2199566,0
+MGNI.US,D,20250618,000000,18.2,19.07,18.06,18.82,2461169,0
+MGNI.US,D,20250620,000000,19.2,19.35,18.7,18.72,2166980,0
+MGNI.US,D,20250623,000000,18.42,18.915,17.9,18.89,1620966,0
+MGNI.US,D,20250624,000000,19.23,20.1052,19.08,20.05,3719252,0
+MGNI.US,D,20250625,000000,20.41,20.85,20.26,20.71,2975083,0
+MGNI.US,D,20250626,000000,20.75,20.99,20.13,20.97,1940522,0
+MGNI.US,D,20250627,000000,20.99,21.16,20.66,21.1,4738359,0
+MGNI.US,D,20250630,000000,22,24.46,21.91,24.12,6808800,0
+MGNI.US,D,20250701,000000,23.845,24.25,23.2566,24.12,3689463,0
+MGNI.US,D,20250702,000000,24.03,24.8,23.39,24.67,3014286,0
+MGNI.US,D,20250703,000000,24.9,25.27,24.46,24.53,3274899,0
+MGNI.US,D,20250707,000000,24.4,24.78,24.06,24.29,3866257,0
+MGNI.US,D,20250708,000000,24.46,24.46,23.25,23.53,7310028,0
+MGNI.US,D,20250709,000000,23.96,24.37,23.53,23.69,5380057,0
+MGNI.US,D,20250710,000000,23.62,23.755,23.18,23.45,2744176,0
+MGNI.US,D,20250711,000000,23.04,23.41,22.425,22.57,2783869,0
+MGNI.US,D,20250714,000000,22.49,23.11,22.4864,23.105,4011068,0
+MGNI.US,D,20250715,000000,23.255,24.06,23.01,23.55,2432485,0
+MGNI.US,D,20250716,000000,23.765,24.17,23.215,24.05,2436660,0
+MGNI.US,D,20250717,000000,24.27,24.73,24.14,24.27,2683782,0
+MGNI.US,D,20250718,000000,24.45,24.815,24.17,24.48,1848577,0
+MGNI.US,D,20250721,000000,24.56,24.8794,24.23,24.42,1727646,0
+MGNI.US,D,20250722,000000,24.59,24.595,22.905,23.1,4369198,0
+MGNI.US,D,20250723,000000,23.15,23.185,22.14,22.55,4565740,0
+MGNI.US,D,20250724,000000,22.83,23.625,22.74,22.95,2763263,0
+MGNI.US,D,20250725,000000,23.27,23.71,23.185,23.52,1900933,0
+MGNI.US,D,20250728,000000,23.68,24.03,23.48,23.58,1814608,0
+MGNI.US,D,20250729,000000,23.695,23.7,22.41,22.44,1804371,0
+MGNI.US,D,20250730,000000,22.58,23.06,22.4601,22.81,2298239,0
+MGNI.US,D,20250731,000000,23,23.475,22.7,23.01,2308727,0
+MGNI.US,D,20250801,000000,21.97,22.52,21.4,22.19,2310428,0
+MGNI.US,D,20250804,000000,22.64,22.76,22.36,22.68,2158533,0
+MGNI.US,D,20250805,000000,22.86,22.86,22.11,22.37,2572793,0
+MGNI.US,D,20250806,000000,22.63,22.65,22.16,22.48,3440764,0
+MGNI.US,D,20250807,000000,22.525,23.18,20.72,21.75,5401470,0
+MGNI.US,D,20250808,000000,21.305,23.03,20.95,22.47,4302893,0
+MGNI.US,D,20250811,000000,22.28,22.722,21.96,22.09,2499946,0
+MGNI.US,D,20250812,000000,22.04,22.5699,21.78,22.26,2221106,0
+MGNI.US,D,20250813,000000,22.55,22.85,21.985,22.84,2242937,0
+MGNI.US,D,20250814,000000,22.42,24.03,22.23,23.59,3809311,0
+MGNI.US,D,20250815,000000,23.62,24.15,23.22,23.7,2904705,0
+MGNI.US,D,20250818,000000,23.5,24.535,23.3,24.32,3345631,0
+MGNI.US,D,20250819,000000,24.1,24.1,21.82,21.84,3220831,0
+MGNI.US,D,20250820,000000,21.73,21.895,21.0301,21.84,2427742,0
+MGNI.US,D,20250821,000000,22,22.8,21.91,22.52,2207964,0
+MGNI.US,D,20250822,000000,22.47,24.315,22.33,24.16,2630169,0
+MGNI.US,D,20250825,000000,24,26.09,23.97,25.33,4890557,0
+MGNI.US,D,20250826,000000,25.325,26.0225,25.06,25.14,3428498,0
+MGNI.US,D,20250827,000000,25.04,25.84,25.04,25.57,3320460,0
+MGNI.US,D,20250828,000000,25.6,26.65,25.6,26.52,3582471,0
+MGNI.US,D,20250829,000000,26.63,26.63,25.65,25.95,2851135,0
+MGNI.US,D,20250902,000000,24.81,25.58,23.68,25.565,3221391,0
+MGNI.US,D,20250903,000000,25.37,25.9156,24.505,24.54,2783040,0
+MGNI.US,D,20250904,000000,24.55,25.1,24.2,24.85,3461710,0
+MGNI.US,D,20250905,000000,25.01,25.16,24.05,24.85,2438340,0
+MGNI.US,D,20250908,000000,24.915,25.88,24.891,25.35,3544745,0
+MGNI.US,D,20250909,000000,25.565,25.675,24.37,24.39,2848851,0
+MGNI.US,D,20250910,000000,24.34,24.34,22.62,23.89,4507410,0
+MGNI.US,D,20250911,000000,24.05,24.28,23.345,24.14,2024046,0
+MGNI.US,D,20250912,000000,24,24.5,23.645,23.87,1808360,0
+MGNI.US,D,20250915,000000,23.94,24.24,23.33,23.73,1953404,0
+MGNI.US,D,20250916,000000,23.6,23.6,22.23,23.07,3981457,0
+MGNI.US,D,20250917,000000,23.07,24.2,22.56,23.85,2710383,0
+MGNI.US,D,20250918,000000,23.92,24.08,23.41,23.88,2003573,0
+MGNI.US,D,20250919,000000,23.85,26.115,23.6034,25.92,8334700,0
+MGNI.US,D,20250922,000000,25.96,26.19,23.84,24.16,4916919,0
+MGNI.US,D,20250923,000000,24.18,24.3,23.01,23.45,3966857,0
+MGNI.US,D,20250924,000000,23.51,23.6,22.78,22.81,1854393,0
+MGNI.US,D,20250925,000000,22.22,22.96,22.1,22.42,2668951,0
+MGNI.US,D,20250926,000000,22.51,22.78,22.12,22.14,1847146,0
+MGNI.US,D,20250929,000000,22.25,22.63,22.1,22.28,2043604,0
+MGNI.US,D,20250930,000000,22.35,22.67,21.42,21.78,2452492,0
+MGNI.US,D,20251001,000000,21.57,22.135,20.36,20.39,4652528,0
+MGNI.US,D,20251002,000000,20.47,20.63,19.83,20.12,2969873,0
+MGNI.US,D,20251003,000000,20.18,20.79,20.05,20.3,2564246,0
+MGNI.US,D,20251006,000000,20.16,20.28,18.35,19.27,4806971,0
+MGNI.US,D,20251007,000000,19.4,19.71,18.92,19.1,2145019,0
+MGNI.US,D,20251008,000000,19.06,19.35,18.67,19.085,2110135,0
+MGNI.US,D,20251009,000000,18.96,19.27,18.13,18.55,2994895,0
+MGNI.US,D,20251010,000000,18.55,18.69,17.45,17.5,2482290,0
+MGNI.US,D,20251013,000000,18.12,18.15,17.205,17.5,3087758,0
+MGNI.US,D,20251014,000000,17.11,17.97,16.74,17.96,2325698,0
+MGNI.US,D,20251015,000000,18.12,18.74,18.105,18.73,2863458,0
+MGNI.US,D,20251016,000000,18.69,19.4,18.09,18.31,2588889,0
+MGNI.US,D,20251017,000000,18.21,18.3096,17.65,17.88,2295603,0
+MGNI.US,D,20251020,000000,18.18,18.945,18.18,18.67,1992678,0
+MGNI.US,D,20251021,000000,18.6,19.07,18.59,18.95,1742390,0
+MGNI.US,D,20251022,000000,18.97,19.318,18.45,18.94,1677036,0
+MGNI.US,D,20251023,000000,18.77,19.4,18.77,19.14,1443012,0
+MGNI.US,D,20251024,000000,19.64,20.275,19.5013,19.94,2280348,0
+MGNI.US,D,20251027,000000,20.09,20.36,19.925,20.09,1575504,0
+MGNI.US,D,20251028,000000,20.07,20.2699,19.6,19.89,1605026,0
+MGNI.US,D,20251029,000000,19.82,20.0164,18.54,18.64,3308964,0
+MGNI.US,D,20251030,000000,18.6,18.85,17.275,17.31,3745744,0
+MGNI.US,D,20251031,000000,17.46,18.23,17.44,17.88,3233879,0
+MGNI.US,D,20251103,000000,18.15,18.41,17.63,17.74,2716071,0
+MGNI.US,D,20251104,000000,17.31,17.55,16.65,16.73,3312575,0
+MGNI.US,D,20251105,000000,16.76,17.97,16.42,17.1,6155240,0
+MGNI.US,D,20251106,000000,14.995,15.53,13.43,14.865,12374205,0
+MGNI.US,D,20251107,000000,14.52,15.22,14.45,15.095,4562808,0
+MGNI.US,D,20251110,000000,15.43,15.55,14.44,14.56,3197119,0
+MGNI.US,D,20251111,000000,14.56,14.97,14.46,14.78,1613016,0
+MGNI.US,D,20251112,000000,14.78,15.01,14.14,14.21,1976349,0
+MGNI.US,D,20251113,000000,14.01,14.425,13.75,14.23,2337411,0
+MGNI.US,D,20251114,000000,13.87,14.43,13.8244,14.15,2046093,0
+MGNI.US,D,20251117,000000,14.04,14.1147,13.32,13.36,2028192,0
+MGNI.US,D,20251118,000000,13.22,13.58,13.07,13.4,1420988,0
+MGNI.US,D,20251119,000000,13.4,13.615,13.27,13.53,1739056,0
+MGNI.US,D,20251120,000000,13.87,13.98,13.08,13.13,2999323,0
+MGNI.US,D,20251121,000000,13.32,14.365,13.23,14.08,4524874,0
+MGNI.US,D,20251124,000000,13.92,14.81,13.8942,14.74,4571221,0
+MGNI.US,D,20251125,000000,14.74,15.14,14.525,14.84,3003505,0
+MGNI.US,D,20251126,000000,14.89,15.1,14.525,14.675,2649991,0
+MGNI.US,D,20251128,000000,14.85,14.925,14.66,14.69,1657411,0
+MGNI.US,D,20251201,000000,14.31,15.25,14.24,14.78,2723689,0
+MGNI.US,D,20251202,000000,14.78,14.78,14.32,14.4,1420873,0
+MGNI.US,D,20251203,000000,14.44,14.56,14.1808,14.38,1549753,0
+MGNI.US,D,20251204,000000,14.43,14.49,14.1,14.38,1426405,0
+MGNI.US,D,20251205,000000,14.34,15.0125,14.2373,14.65,2100224,0
+MGNI.US,D,20251208,000000,14.87,15.11,14.675,14.91,1872537,0
+MGNI.US,D,20251209,000000,14.78,15.6816,14.78,15.51,1897196,0
+MGNI.US,D,20251210,000000,15.4,15.94,14.9,15.78,3141772,0
+MGNI.US,D,20251211,000000,15.69,16.085,15.4,16.01,3413808,0
+MGNI.US,D,20251212,000000,15.99,16.725,15.97,16.3,4864711,0
+MGNI.US,D,20251215,000000,16.27,16.46,15.77,15.84,2637378,0
+MGNI.US,D,20251216,000000,15.79,16.675,15.78,16.54,3526837,0
+MGNI.US,D,20251217,000000,16.72,17.21,16.54,16.7,3221395,0
+MGNI.US,D,20251218,000000,16.96,17.15,16.505,16.58,1847042,0
+MGNI.US,D,20251219,000000,16.71,16.83,16.3,16.4,2446289,0
+MGNI.US,D,20251222,000000,16.5,16.86,16.34,16.44,1788816,0
+MGNI.US,D,20251223,000000,16.32,16.59,16.0801,16.5,1395516,0
+MGNI.US,D,20251224,000000,16.46,16.7,16.29,16.52,869521,0
+MGNI.US,D,20251226,000000,16.5,16.92,16.33,16.45,1185164,0
+MGNI.US,D,20251229,000000,16.37,16.53,16.29,16.45,872456,0
+MGNI.US,D,20251230,000000,16.4,16.62,16.32,16.46,1266810,0
+MGNI.US,D,20251231,000000,16.46,16.66,16.165,16.23,1714585,0
+MGNI.US,D,20260102,000000,16.28,16.38,15.77,16.06,1776050,0
+MGNI.US,D,20260105,000000,16.19,17.15,16.19,16.77,2109794,0
+MGNI.US,D,20260106,000000,16.62,17.41,16.44,16.88,3916341,0
+MGNI.US,D,20260107,000000,16.88,17.04,16.3627,16.8,1709134,0
+MGNI.US,D,20260108,000000,16.8,16.8232,16.2503,16.6,1343750,0
+MGNI.US,D,20260109,000000,16.81,16.81,16,16.17,3174549,0
+MGNI.US,D,20260112,000000,16.16,16.78,15.7623,16.32,1838481,0
+MGNI.US,D,20260113,000000,16.32,16.725,16.03,16.09,1297923,0
+MGNI.US,D,20260114,000000,16.03,16.24,15.27,15.3,2562432,0
+MGNI.US,D,20260115,000000,15.43,15.95,14.86,14.9,3548177,0
+MGNI.US,D,20260116,000000,14.93,15.1,14.32,14.38,3122772,0
+MGNI.US,D,20260120,000000,13.885,14.81,13.8,14.8,2683632,0
+MGNI.US,D,20260121,000000,14.86,14.935,13.95,14.29,2501403,0
+MGNI.US,D,20260122,000000,14.68,15.15,14.38,15.08,1853361,0
+MGNI.US,D,20260123,000000,15.04,15.95,15.01,15.41,2583374,0
+MGNI.US,D,20260126,000000,15.43,15.43,15,15.37,1396603,0
+MGNI.US,D,20260127,000000,15.37,15.4,14.71,15.05,2176144,0
+MGNI.US,D,20260128,000000,15.07,15.28,14.785,14.86,1545404,0
+MGNI.US,D,20260129,000000,14.75,15.02,14.4801,15.02,1154510,0
+MGNI.US,D,20260130,000000,14.83,15.01,14.295,14.47,1590605,0
+MGNI.US,D,20260202,000000,14.32,14.72,14.05,14.06,1488308,0
+MGNI.US,D,20260203,000000,14.03,14.03,11.28,11.5,9158137,0
+MGNI.US,D,20260204,000000,11.56,12.12,11.04,11.905,4325326,0
+MGNI.US,D,20260205,000000,11.68,12.22,11.16,11.28,2184202,0
+MGNI.US,D,20260206,000000,11.38,11.555,11.06,11.29,2257000,0
+MGNI.US,D,20260209,000000,11.38,11.75,11.1811,11.67,1752944,0
+MGNI.US,D,20260210,000000,11.88,12.585,11.83,11.97,2741806,0
+MGNI.US,D,20260211,000000,12.125,12.18,11.59,11.8,2141318,0
+MGNI.US,D,20260212,000000,11.73,11.81,10.82,11.2,2824232,0
+MGNI.US,D,20260213,000000,11.32,11.76,11.21,11.7,1365224,0
+MGNI.US,D,20260217,000000,11.53,11.79,11.05,11.57,1430087,0
+MGNI.US,D,20260218,000000,11.948,12.085,11.5,12.005,1822307,0
diff --git a/daily/us/nasdaq stocks/2/midd.us.txt b/daily/us/nasdaq stocks/2/midd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3391650f5962e4bf8d65962b680cec474b461831
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/midd.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MIDD.US,D,20050225,000000,8.9767,9.1033,8.8833,9.0967,200832,0
+MIDD.US,D,20050228,000000,9.12,9.12,8.93,8.9833,220170,0
+MIDD.US,D,20050301,000000,8.8933,9.2467,8.85,9.19,574092,0
+MIDD.US,D,20050302,000000,9.19,9.2733,9.0433,9.2333,213198,0
+MIDD.US,D,20050303,000000,9.25,9.3167,9.2167,9.28,260268,0
+MIDD.US,D,20050304,000000,9.41,9.41,8.8333,8.9333,1263246,0
+MIDD.US,D,20050307,000000,9.0367,9.0667,8.9333,8.9533,304356,0
+MIDD.US,D,20050308,000000,9.03,9.03,8.94,8.9633,238386,0
+MIDD.US,D,20050309,000000,9.0667,9.0667,8.9333,8.9933,184668,0
+MIDD.US,D,20050310,000000,9,9,8.7867,8.8333,286092,0
+MIDD.US,D,20050311,000000,8.8733,8.8733,8.7233,8.7833,290718,0
+MIDD.US,D,20050314,000000,8.91,8.9167,8.7133,8.7133,166674,0
+MIDD.US,D,20050315,000000,8.7833,8.7833,8.6867,8.6967,113796,0
+MIDD.US,D,20050316,000000,8.7433,8.7433,8.59,8.65,218610,0
+MIDD.US,D,20050317,000000,8.7567,8.7567,8.4633,8.47,373902,0
+MIDD.US,D,20050318,000000,8.6,8.7367,8.48,8.69,387408,0
+MIDD.US,D,20050321,000000,8.6667,8.7867,8.5767,8.6267,107346,0
+MIDD.US,D,20050322,000000,8.6667,8.72,8.43,8.5,399084,0
+MIDD.US,D,20050323,000000,8.5833,8.6333,8.3767,8.5767,416304,0
+MIDD.US,D,20050324,000000,8.5767,8.77,8.54,8.69,143022,0
+MIDD.US,D,20050328,000000,8.7833,8.7833,8.5467,8.6,192078,0
+MIDD.US,D,20050329,000000,8.54,8.62,8.3867,8.3933,376860,0
+MIDD.US,D,20050330,000000,8.5167,8.5167,8.2567,8.2967,383460,0
+MIDD.US,D,20050331,000000,8.4167,8.4167,8.1867,8.2333,500106,0
+MIDD.US,D,20050401,000000,8.3067,8.3267,8.1667,8.1667,213918,0
+MIDD.US,D,20050404,000000,8.25,8.4833,8.1467,8.16,491652,0
+MIDD.US,D,20050405,000000,8.2567,8.3633,8.2133,8.3033,240792,0
+MIDD.US,D,20050406,000000,8.4067,8.56,8.2833,8.32,276444,0
+MIDD.US,D,20050407,000000,8.41,8.41,8.22,8.31,197748,0
+MIDD.US,D,20050408,000000,8.2667,8.3233,8.2367,8.2367,64788,0
+MIDD.US,D,20050411,000000,8.32,8.3333,8.1433,8.1967,105504,0
+MIDD.US,D,20050412,000000,8.1333,8.22,8.09,8.13,174288,0
+MIDD.US,D,20050413,000000,8.15,8.2633,8.0967,8.1033,160050,0
+MIDD.US,D,20050414,000000,8.22,8.22,8,8.02,293052,0
+MIDD.US,D,20050415,000000,8.0767,8.1067,7.9633,7.9633,261858,0
+MIDD.US,D,20050418,000000,7.9533,8.0167,7.9367,7.99,185982,0
+MIDD.US,D,20050419,000000,8.03,8.03,7.96,7.9733,254058,0
+MIDD.US,D,20050420,000000,8.0133,8.04,7.7667,7.85,394506,0
+MIDD.US,D,20050421,000000,7.85,7.85,7.6133,7.7033,488682,0
+MIDD.US,D,20050422,000000,7.7067,7.8267,7.6667,7.6867,240966,0
+MIDD.US,D,20050425,000000,7.7067,7.8133,7.69,7.7067,523890,0
+MIDD.US,D,20050426,000000,7.6667,7.8167,7.5933,7.6433,418326,0
+MIDD.US,D,20050427,000000,7.6033,7.8067,7.6033,7.6767,376212,0
+MIDD.US,D,20050428,000000,7.67,7.73,7.4867,7.5,253782,0
+MIDD.US,D,20050429,000000,7.5567,7.6333,7.2633,7.34,452034,0
+MIDD.US,D,20050502,000000,7.3333,7.5567,7.3333,7.5533,224856,0
+MIDD.US,D,20050503,000000,7.8633,8.85,7.8633,8.6033,2284716,0
+MIDD.US,D,20050504,000000,8.5167,8.65,8.43,8.4533,721800,0
+MIDD.US,D,20050505,000000,8.3167,9.04,8.2933,8.7867,1043328,0
+MIDD.US,D,20050506,000000,8.7433,9.1433,8.6267,9.02,1076022,0
+MIDD.US,D,20050509,000000,9.1333,9.14,9,9.09,538110,0
+MIDD.US,D,20050510,000000,9.1367,9.15,8.95,9.03,358614,0
+MIDD.US,D,20050511,000000,9.0233,9.0233,8.7633,8.8333,547692,0
+MIDD.US,D,20050512,000000,8.7733,8.9933,8.5867,8.7833,309108,0
+MIDD.US,D,20050513,000000,8.9033,8.9333,8.6167,8.81,524052,0
+MIDD.US,D,20050516,000000,8.9167,9.06,8.8867,9.06,255954,0
+MIDD.US,D,20050517,000000,8.9,9.0467,8.9,9.0367,185178,0
+MIDD.US,D,20050518,000000,9,9.16,8.9633,9.1267,299886,0
+MIDD.US,D,20050519,000000,9.0567,9.2433,9.0567,9.23,296178,0
+MIDD.US,D,20050520,000000,9.24,9.24,9.0667,9.18,164634,0
+MIDD.US,D,20050523,000000,9.1667,9.4133,9.1067,9.3333,297942,0
+MIDD.US,D,20050524,000000,9.22,9.4133,9.22,9.3333,161118,0
+MIDD.US,D,20050525,000000,9.2133,9.3267,9.04,9.2867,363444,0
+MIDD.US,D,20050526,000000,9.1667,9.3333,9.1667,9.3333,149076,0
+MIDD.US,D,20050527,000000,9.3333,9.3333,9.1833,9.2133,82374,0
+MIDD.US,D,20050531,000000,9.2667,9.2667,9.0867,9.2,148734,0
+MIDD.US,D,20050601,000000,9.1367,9.3767,9.1,9.19,337140,0
+MIDD.US,D,20050602,000000,9.0433,9.2433,9.0433,9.1967,95874,0
+MIDD.US,D,20050603,000000,9.2567,9.2567,8.9833,9.2033,222762,0
+MIDD.US,D,20050606,000000,9.0833,9.2033,9.0233,9.1867,176844,0
+MIDD.US,D,20050607,000000,9.12,9.517,9.12,9.2533,262410,0
+MIDD.US,D,20050608,000000,9.1533,9.24,8.93,8.9467,160746,0
+MIDD.US,D,20050609,000000,8.8333,8.9533,8.8167,8.94,89418,0
+MIDD.US,D,20050610,000000,8.8033,9.0367,8.8033,8.96,139278,0
+MIDD.US,D,20050613,000000,8.8367,9.28,8.8367,9.0533,147618,0
+MIDD.US,D,20050614,000000,8.9067,8.9633,8.8767,8.9,136446,0
+MIDD.US,D,20050615,000000,8.8333,9.16,8.8333,9.16,134406,0
+MIDD.US,D,20050616,000000,9.02,9.0833,8.9867,9.0533,106092,0
+MIDD.US,D,20050617,000000,9.1667,9.1667,8.81,8.8133,716508,0
+MIDD.US,D,20050620,000000,8.8133,8.8433,8.65,8.6967,133248,0
+MIDD.US,D,20050621,000000,8.6333,8.6767,8.6,8.6233,464724,0
+MIDD.US,D,20050622,000000,8.6233,9.1167,8.6233,9.0133,397086,0
+MIDD.US,D,20050623,000000,8.97,9.2133,8.97,9.1233,443994,0
+MIDD.US,D,20050624,000000,9.1233,9.1667,8.7967,8.91,676260,0
+MIDD.US,D,20050627,000000,8.8767,9.12,8.8233,8.96,324618,0
+MIDD.US,D,20050628,000000,8.9867,9.1667,8.85,9.1667,407346,0
+MIDD.US,D,20050629,000000,9.0167,9.05,8.8333,8.9367,277446,0
+MIDD.US,D,20050630,000000,8.9567,9.0833,8.68,8.81,565992,0
+MIDD.US,D,20050701,000000,8.8333,8.9233,8.5833,8.6533,455982,0
+MIDD.US,D,20050705,000000,8.6433,8.9533,8.5433,8.6833,773520,0
+MIDD.US,D,20050706,000000,8.7,9.0833,8.7,8.9767,723876,0
+MIDD.US,D,20050707,000000,8.8633,9.08,8.8367,8.9867,320142,0
+MIDD.US,D,20050708,000000,8.8467,9.16,8.8467,9.1533,303732,0
+MIDD.US,D,20050711,000000,9.1067,9.9,9.07,9.783,955026,0
+MIDD.US,D,20050712,000000,9.767,9.87,9.65,9.857,530994,0
+MIDD.US,D,20050713,000000,9.76,9.783,9.4833,9.6,941784,0
+MIDD.US,D,20050714,000000,9.667,9.667,9.2133,9.3467,1568946,0
+MIDD.US,D,20050715,000000,9.517,9.967,9.4767,9.893,4793820,0
+MIDD.US,D,20050718,000000,9.833,9.863,9.69,9.833,1407378,0
+MIDD.US,D,20050719,000000,9.863,10.04,9.75,10,1410126,0
+MIDD.US,D,20050720,000000,9.83,10.317,9.83,10.317,566502,0
+MIDD.US,D,20050721,000000,10.323,10.363,10,10.177,683076,0
+MIDD.US,D,20050722,000000,10,10.293,10,10.263,601590,0
+MIDD.US,D,20050725,000000,10.263,10.553,10.243,10.367,614766,0
+MIDD.US,D,20050726,000000,10.37,10.387,10.203,10.33,630060,0
+MIDD.US,D,20050727,000000,10.347,10.353,10.167,10.173,258318,0
+MIDD.US,D,20050728,000000,10.173,10.333,10.04,10.333,290682,0
+MIDD.US,D,20050729,000000,10.477,11.9,10.41,11.643,1847064,0
+MIDD.US,D,20050801,000000,11.34,11.633,11.127,11.457,986208,0
+MIDD.US,D,20050802,000000,11.47,11.65,11.437,11.53,779880,0
+MIDD.US,D,20050803,000000,11.4,11.507,11.1,11.177,750438,0
+MIDD.US,D,20050804,000000,11.257,11.267,10.953,10.97,315846,0
+MIDD.US,D,20050805,000000,10.973,11.08,10.91,10.967,195582,0
+MIDD.US,D,20050808,000000,10.993,11.17,10.92,11.017,245952,0
+MIDD.US,D,20050809,000000,10.96,11.173,10.927,11.013,243864,0
+MIDD.US,D,20050810,000000,11.1,11.1,10.947,10.96,385872,0
+MIDD.US,D,20050811,000000,10.933,11.083,10.933,11,334956,0
+MIDD.US,D,20050812,000000,10.947,11.027,10.607,10.737,402582,0
+MIDD.US,D,20050815,000000,10.717,10.99,10.56,10.847,390540,0
+MIDD.US,D,20050816,000000,10.803,10.827,10.6,10.623,107508,0
+MIDD.US,D,20050817,000000,10.597,10.79,10.54,10.677,474996,0
+MIDD.US,D,20050818,000000,10.673,10.74,10.53,10.667,257268,0
+MIDD.US,D,20050819,000000,10.603,10.76,10.603,10.683,268566,0
+MIDD.US,D,20050822,000000,10.667,10.85,10.62,10.783,266838,0
+MIDD.US,D,20050823,000000,10.857,10.94,10.75,10.847,150096,0
+MIDD.US,D,20050824,000000,10.783,10.94,10.75,10.86,141678,0
+MIDD.US,D,20050825,000000,10.763,10.927,10.76,10.817,168534,0
+MIDD.US,D,20050826,000000,10.843,10.96,10.763,10.9,192042,0
+MIDD.US,D,20050829,000000,10.817,10.967,10.79,10.807,303918,0
+MIDD.US,D,20050830,000000,10.79,10.897,10.757,10.897,238434,0
+MIDD.US,D,20050831,000000,10.91,10.953,10.767,10.953,518028,0
+MIDD.US,D,20050901,000000,10.947,11.01,10.873,10.96,207918,0
+MIDD.US,D,20050902,000000,11.027,11.107,11,11.09,220686,0
+MIDD.US,D,20050906,000000,11,11.163,10.887,11.127,566796,0
+MIDD.US,D,20050907,000000,11.133,11.173,11.017,11.097,560238,0
+MIDD.US,D,20050908,000000,11.05,11.257,10.947,11.257,167166,0
+MIDD.US,D,20050909,000000,11.267,11.41,11.083,11.357,98652,0
+MIDD.US,D,20050912,000000,11.267,11.54,11.25,11.52,165714,0
+MIDD.US,D,20050913,000000,11.53,11.54,11.313,11.357,283050,0
+MIDD.US,D,20050914,000000,11.387,11.387,11.03,11.303,407556,0
+MIDD.US,D,20050915,000000,11.3,11.513,11.003,11.05,363318,0
+MIDD.US,D,20050916,000000,11.093,11.333,10.937,11.313,375936,0
+MIDD.US,D,20050919,000000,11.28,11.28,10.907,10.997,169338,0
+MIDD.US,D,20050920,000000,10.96,11.22,10.947,11.063,259824,0
+MIDD.US,D,20050921,000000,10.99,11.137,10.983,11,101808,0
+MIDD.US,D,20050922,000000,11,11.363,10.983,11.193,572358,0
+MIDD.US,D,20050923,000000,11.35,11.373,11.207,11.373,278952,0
+MIDD.US,D,20050926,000000,11.437,11.583,11.253,11.567,441798,0
+MIDD.US,D,20050927,000000,11.533,11.667,11.483,11.62,681930,0
+MIDD.US,D,20050928,000000,11.613,11.827,11.583,11.797,313932,0
+MIDD.US,D,20050929,000000,11.68,11.807,11.667,11.673,231504,0
+MIDD.US,D,20050930,000000,11.767,12.1,11.683,12.083,184938,0
+MIDD.US,D,20051003,000000,12.123,12.283,11.94,12.277,419790,0
+MIDD.US,D,20051004,000000,12.293,12.423,11.943,11.95,257868,0
+MIDD.US,D,20051005,000000,11.9,11.963,11.667,11.807,271116,0
+MIDD.US,D,20051006,000000,11.807,12.03,11.71,11.803,354666,0
+MIDD.US,D,20051007,000000,11.943,12.21,11.857,12.077,433074,0
+MIDD.US,D,20051010,000000,12.18,12.223,11.84,11.86,248442,0
+MIDD.US,D,20051011,000000,11.89,12.067,11.837,11.84,167676,0
+MIDD.US,D,20051012,000000,11.97,11.97,11.42,11.637,487236,0
+MIDD.US,D,20051013,000000,11.517,11.69,11.5,11.69,442896,0
+MIDD.US,D,20051014,000000,11.76,12.333,11.76,12.157,860454,0
+MIDD.US,D,20051017,000000,12.083,12.15,11.95,11.987,249216,0
+MIDD.US,D,20051018,000000,11.993,12.057,11.92,11.99,130542,0
+MIDD.US,D,20051019,000000,11.9,12.003,11.693,12.003,428742,0
+MIDD.US,D,20051020,000000,11.97,11.97,11.523,11.65,307650,0
+MIDD.US,D,20051021,000000,11.793,11.833,11.627,11.803,439338,0
+MIDD.US,D,20051024,000000,11.873,12.16,11.857,12.057,760890,0
+MIDD.US,D,20051025,000000,12.02,12.13,11.72,11.957,195936,0
+MIDD.US,D,20051026,000000,11.933,12.22,11.703,11.96,428814,0
+MIDD.US,D,20051027,000000,11.883,12.103,11.76,11.78,568812,0
+MIDD.US,D,20051028,000000,11.8,11.997,11.723,11.967,236712,0
+MIDD.US,D,20051031,000000,11.993,12.15,11.937,12.083,310140,0
+MIDD.US,D,20051101,000000,12.03,12.127,11.837,11.993,309534,0
+MIDD.US,D,20051102,000000,11.977,12.833,11.973,12.357,1167378,0
+MIDD.US,D,20051103,000000,12.513,12.513,12.167,12.273,626322,0
+MIDD.US,D,20051104,000000,12.253,12.35,12.003,12.01,594378,0
+MIDD.US,D,20051107,000000,12.003,12.167,11.917,11.997,578334,0
+MIDD.US,D,20051108,000000,12.25,12.293,11.793,11.96,882786,0
+MIDD.US,D,20051109,000000,11.983,12.33,11.83,12.203,1157808,0
+MIDD.US,D,20051110,000000,12.323,12.897,12.1,12.75,1202838,0
+MIDD.US,D,20051111,000000,12.913,12.96,12.683,12.873,669432,0
+MIDD.US,D,20051114,000000,12.927,13.007,12.677,12.72,230592,0
+MIDD.US,D,20051115,000000,12.73,12.83,12.533,12.667,264486,0
+MIDD.US,D,20051116,000000,12.667,12.667,12.57,12.667,175002,0
+MIDD.US,D,20051117,000000,12.583,13.3,12.567,13.077,464202,0
+MIDD.US,D,20051118,000000,13.03,13.08,12.92,13.007,979218,0
+MIDD.US,D,20051121,000000,13.043,13.14,12.993,13.11,294114,0
+MIDD.US,D,20051122,000000,13.163,13.163,12.993,13.09,292806,0
+MIDD.US,D,20051123,000000,13.03,13.127,13.027,13.073,165966,0
+MIDD.US,D,20051125,000000,13.127,13.127,13.03,13.08,98490,0
+MIDD.US,D,20051128,000000,13.007,13.103,13.007,13.06,189288,0
+MIDD.US,D,20051129,000000,13.1,13.1,13.003,13.05,443226,0
+MIDD.US,D,20051130,000000,13.11,13.11,12.983,13.067,549114,0
+MIDD.US,D,20051201,000000,13.077,13.36,13.05,13.317,1003614,0
+MIDD.US,D,20051202,000000,13.333,13.343,13.217,13.34,310488,0
+MIDD.US,D,20051205,000000,13.333,13.477,13.317,13.423,473328,0
+MIDD.US,D,20051206,000000,13.473,13.567,13.433,13.463,350634,0
+MIDD.US,D,20051207,000000,13.5,13.6,13.423,13.473,364062,0
+MIDD.US,D,20051208,000000,13.437,13.617,13.433,13.553,381270,0
+MIDD.US,D,20051209,000000,13.64,14.05,13.56,13.973,758562,0
+MIDD.US,D,20051212,000000,14.023,14.09,13.837,13.873,1483350,0
+MIDD.US,D,20051213,000000,13.86,14.007,13.86,14.003,543666,0
+MIDD.US,D,20051214,000000,14.02,14.297,14.02,14.293,780960,0
+MIDD.US,D,20051215,000000,14.343,14.343,14.15,14.227,648984,0
+MIDD.US,D,20051216,000000,14.3,14.397,14.133,14.177,640686,0
+MIDD.US,D,20051219,000000,14.257,14.303,13.847,13.907,482634,0
+MIDD.US,D,20051220,000000,13.853,13.95,13.843,13.95,527982,0
+MIDD.US,D,20051221,000000,13.91,14.427,13.91,14.427,484206,0
+MIDD.US,D,20051222,000000,14.473,14.583,14.377,14.537,482184,0
+MIDD.US,D,20051223,000000,14.583,14.683,14.47,14.61,648780,0
+MIDD.US,D,20051227,000000,14.687,14.687,14.34,14.48,443760,0
+MIDD.US,D,20051228,000000,14.557,14.583,14.343,14.427,453732,0
+MIDD.US,D,20051229,000000,14.417,14.433,14.297,14.397,332052,0
+MIDD.US,D,20051230,000000,14.467,14.467,14.273,14.417,371574,0
+MIDD.US,D,20060103,000000,14.57,14.72,14.337,14.69,683346,0
+MIDD.US,D,20060104,000000,14.667,15.307,14.64,14.997,840900,0
+MIDD.US,D,20060105,000000,15,15.14,14.803,14.91,543426,0
+MIDD.US,D,20060106,000000,14.993,15.233,14.91,15.193,339396,0
+MIDD.US,D,20060109,000000,15.31,15.45,15.257,15.293,376074,0
+MIDD.US,D,20060110,000000,15.17,15.53,15.17,15.493,429792,0
+MIDD.US,D,20060111,000000,15.613,15.65,15.167,15.333,757722,0
+MIDD.US,D,20060112,000000,15.423,15.433,15.077,15.157,614718,0
+MIDD.US,D,20060113,000000,15.407,15.407,15.083,15.16,604770,0
+MIDD.US,D,20060117,000000,14.713,14.83,13.637,13.683,3780678,0
+MIDD.US,D,20060118,000000,13.68,14.103,13.67,14.04,767022,0
+MIDD.US,D,20060119,000000,14.257,14.747,14.17,14.683,1105176,0
+MIDD.US,D,20060120,000000,14.767,15.25,14.667,15.003,1668150,0
+MIDD.US,D,20060123,000000,15.263,15.46,15.103,15.4,613074,0
+MIDD.US,D,20060124,000000,15.233,15.75,15.233,15.4,515424,0
+MIDD.US,D,20060125,000000,15.4,15.507,15.27,15.483,445488,0
+MIDD.US,D,20060126,000000,15.583,15.583,15.383,15.493,335634,0
+MIDD.US,D,20060127,000000,15.583,15.793,15.367,15.707,415602,0
+MIDD.US,D,20060130,000000,15.75,15.813,15.677,15.747,172626,0
+MIDD.US,D,20060131,000000,15.75,15.873,15.733,15.75,325110,0
+MIDD.US,D,20060201,000000,15.733,15.993,15.733,15.793,298344,0
+MIDD.US,D,20060202,000000,15.793,15.947,15.677,15.74,360840,0
+MIDD.US,D,20060203,000000,15.647,15.737,15.36,15.617,190584,0
+MIDD.US,D,20060206,000000,15.673,15.757,15.55,15.603,248520,0
+MIDD.US,D,20060207,000000,15.537,15.777,15.47,15.47,274872,0
+MIDD.US,D,20060208,000000,15.507,15.507,14.587,15.27,679968,0
+MIDD.US,D,20060209,000000,15.24,15.533,15.197,15.363,272784,0
+MIDD.US,D,20060210,000000,15.25,15.46,15.223,15.373,214182,0
+MIDD.US,D,20060213,000000,15.277,15.34,15.14,15.173,234528,0
+MIDD.US,D,20060214,000000,15.173,15.93,14.893,15.783,471396,0
+MIDD.US,D,20060215,000000,15.8,15.85,15.59,15.687,258480,0
+MIDD.US,D,20060216,000000,15.687,15.873,15.603,15.687,277746,0
+MIDD.US,D,20060217,000000,15.81,15.86,15.563,15.817,195210,0
+MIDD.US,D,20060221,000000,15.913,15.913,15.667,15.83,245940,0
+MIDD.US,D,20060222,000000,15.907,15.907,15.667,15.753,171276,0
+MIDD.US,D,20060223,000000,15.75,15.833,15.667,15.72,141774,0
+MIDD.US,D,20060224,000000,15.723,15.84,15.627,15.833,258204,0
+MIDD.US,D,20060227,000000,15.833,16.05,15.767,15.923,390132,0
+MIDD.US,D,20060228,000000,16,16,15.763,15.783,255090,0
+MIDD.US,D,20060301,000000,15.913,16.393,15.767,16.283,251490,0
+MIDD.US,D,20060302,000000,16.363,16.363,16.11,16.3,242256,0
+MIDD.US,D,20060303,000000,15.95,16.283,15.923,15.957,235044,0
+MIDD.US,D,20060306,000000,15.937,16.017,15.673,15.793,269466,0
+MIDD.US,D,20060307,000000,15.847,16.167,15.75,15.867,217200,0
+MIDD.US,D,20060308,000000,16.1,16.1,15.527,15.64,419448,0
+MIDD.US,D,20060309,000000,15.627,15.627,13.92,14.253,3207162,0
+MIDD.US,D,20060310,000000,14.363,14.363,13.8,13.837,1622742,0
+MIDD.US,D,20060313,000000,14,14.283,13.96,13.98,1091160,0
+MIDD.US,D,20060314,000000,14.163,14.247,14,14.143,834156,0
+MIDD.US,D,20060315,000000,14.28,14.813,14.2,14.697,737364,0
+MIDD.US,D,20060316,000000,14.71,14.887,14.517,14.587,625668,0
+MIDD.US,D,20060317,000000,14.65,14.697,14.25,14.303,720210,0
+MIDD.US,D,20060320,000000,14.333,14.427,14.167,14.4,817518,0
+MIDD.US,D,20060321,000000,14.517,14.66,14.373,14.46,365850,0
+MIDD.US,D,20060322,000000,14.473,14.553,14.04,14.09,406686,0
+MIDD.US,D,20060323,000000,14.09,14.233,13.85,14.14,454950,0
+MIDD.US,D,20060324,000000,14.21,14.323,14.107,14.183,210030,0
+MIDD.US,D,20060327,000000,14.09,14.15,13.6,13.667,1024878,0
+MIDD.US,D,20060328,000000,13.667,13.71,13.183,13.5,1576704,0
+MIDD.US,D,20060329,000000,13.593,13.833,13.343,13.67,909558,0
+MIDD.US,D,20060330,000000,13.66,14.173,13.66,14.087,1044492,0
+MIDD.US,D,20060331,000000,13.943,14.067,13.733,13.953,428262,0
+MIDD.US,D,20060403,000000,13.96,14.293,13.783,13.873,619056,0
+MIDD.US,D,20060404,000000,13.883,13.997,13.763,13.91,729636,0
+MIDD.US,D,20060405,000000,13.983,14.043,13.837,13.947,453384,0
+MIDD.US,D,20060406,000000,13.947,14.077,13.897,14.057,322932,0
+MIDD.US,D,20060407,000000,14.157,14.283,13.96,14.013,347352,0
+MIDD.US,D,20060410,000000,14,14.147,13.827,13.94,452544,0
+MIDD.US,D,20060411,000000,13.94,13.94,13.66,13.76,484512,0
+MIDD.US,D,20060412,000000,13.793,13.843,13.66,13.827,204918,0
+MIDD.US,D,20060413,000000,13.783,13.917,13.507,13.867,247596,0
+MIDD.US,D,20060417,000000,13.823,13.97,13.697,13.97,266220,0
+MIDD.US,D,20060418,000000,13.97,14.32,13.873,14.32,590622,0
+MIDD.US,D,20060419,000000,14.317,14.317,13.993,14.217,279678,0
+MIDD.US,D,20060420,000000,14.277,14.35,14.137,14.21,301440,0
+MIDD.US,D,20060421,000000,14.333,14.333,13.86,14.09,266958,0
+MIDD.US,D,20060424,000000,14.127,14.127,13.903,13.927,149262,0
+MIDD.US,D,20060425,000000,14.043,14.16,13.773,13.937,302676,0
+MIDD.US,D,20060426,000000,14.373,14.59,14.17,14.52,605262,0
+MIDD.US,D,20060427,000000,14.6,14.687,14.337,14.683,644808,0
+MIDD.US,D,20060428,000000,14.683,14.863,14.58,14.72,579576,0
+MIDD.US,D,20060501,000000,14.78,14.803,14.307,14.46,642834,0
+MIDD.US,D,20060502,000000,14.423,14.983,14.317,14.6,405918,0
+MIDD.US,D,20060503,000000,14.537,14.733,14.393,14.583,220908,0
+MIDD.US,D,20060504,000000,14.543,14.873,14.503,14.833,203076,0
+MIDD.US,D,20060505,000000,14.917,14.977,14.823,14.863,221076,0
+MIDD.US,D,20060508,000000,14.867,14.98,14.863,14.937,137262,0
+MIDD.US,D,20060509,000000,15.503,16.06,15.503,15.64,1764804,0
+MIDD.US,D,20060510,000000,15.71,15.947,15.57,15.707,481698,0
+MIDD.US,D,20060511,000000,15.813,15.88,15.18,15.25,382848,0
+MIDD.US,D,20060512,000000,15.22,15.277,14.65,14.74,453210,0
+MIDD.US,D,20060515,000000,14.75,15.53,14.677,15.03,1288368,0
+MIDD.US,D,20060516,000000,14.957,15.48,14.957,15.253,501090,0
+MIDD.US,D,20060517,000000,15.14,15.14,14.687,14.777,420192,0
+MIDD.US,D,20060518,000000,14.743,15.08,14.507,14.663,294090,0
+MIDD.US,D,20060519,000000,14.52,14.95,14.497,14.733,245022,0
+MIDD.US,D,20060522,000000,14.637,14.76,14.467,14.673,325980,0
+MIDD.US,D,20060523,000000,14.613,15.47,14.613,14.89,370452,0
+MIDD.US,D,20060524,000000,14.947,15.17,14.493,14.863,396198,0
+MIDD.US,D,20060525,000000,14.933,15.2,14.657,15.107,171036,0
+MIDD.US,D,20060526,000000,15.113,15.127,14.823,15.063,163986,0
+MIDD.US,D,20060530,000000,14.757,15.067,14.59,14.617,269244,0
+MIDD.US,D,20060531,000000,14.693,14.96,14.693,14.887,404406,0
+MIDD.US,D,20060601,000000,14.943,15.45,14.857,15.447,547446,0
+MIDD.US,D,20060602,000000,15.5,15.563,15.293,15.39,386178,0
+MIDD.US,D,20060605,000000,15.333,15.333,14.727,14.76,317466,0
+MIDD.US,D,20060606,000000,14.86,14.86,14.49,14.797,482880,0
+MIDD.US,D,20060607,000000,14.733,14.96,14.513,14.543,232644,0
+MIDD.US,D,20060608,000000,14.517,14.517,13.743,14.423,711600,0
+MIDD.US,D,20060609,000000,14.317,14.613,14.243,14.247,234972,0
+MIDD.US,D,20060612,000000,14.167,14.27,13.833,13.953,338904,0
+MIDD.US,D,20060613,000000,13.903,13.983,13.507,13.707,432672,0
+MIDD.US,D,20060614,000000,13.593,13.87,13.583,13.753,258738,0
+MIDD.US,D,20060615,000000,13.853,14.45,13.853,14.423,244692,0
+MIDD.US,D,20060616,000000,14.363,14.383,13.933,14.04,445998,0
+MIDD.US,D,20060619,000000,14.023,14.163,13.383,13.603,395154,0
+MIDD.US,D,20060620,000000,13.553,13.56,13.173,13.303,768192,0
+MIDD.US,D,20060621,000000,13.367,13.637,13.277,13.61,561924,0
+MIDD.US,D,20060622,000000,13.617,13.703,13.51,13.657,473130,0
+MIDD.US,D,20060623,000000,13.733,13.81,13.527,13.563,226506,0
+MIDD.US,D,20060626,000000,13.667,13.993,13.597,13.9,308556,0
+MIDD.US,D,20060627,000000,13.97,14.117,13.553,13.6,446886,0
+MIDD.US,D,20060628,000000,13.673,13.743,13.503,13.577,190452,0
+MIDD.US,D,20060629,000000,13.74,14.45,13.727,14.4,457632,0
+MIDD.US,D,20060630,000000,14.457,14.617,14.067,14.427,1166862,0
+MIDD.US,D,20060703,000000,14.36,14.727,14.36,14.717,100380,0
+MIDD.US,D,20060705,000000,14.62,14.717,14.277,14.593,260376,0
+MIDD.US,D,20060706,000000,14.593,14.807,14.24,14.337,272376,0
+MIDD.US,D,20060707,000000,14.373,14.453,14.123,14.243,184740,0
+MIDD.US,D,20060710,000000,14.423,14.423,14.167,14.17,113550,0
+MIDD.US,D,20060711,000000,14.073,14.073,13.867,14.043,394626,0
+MIDD.US,D,20060712,000000,14.037,14.037,13.563,13.633,200946,0
+MIDD.US,D,20060713,000000,13.567,13.793,13.417,13.443,500622,0
+MIDD.US,D,20060714,000000,13.503,13.503,12.673,12.907,841404,0
+MIDD.US,D,20060717,000000,12.873,13.153,12.873,12.96,338838,0
+MIDD.US,D,20060718,000000,13.023,13.16,12.603,12.87,720420,0
+MIDD.US,D,20060719,000000,12.84,13.21,12.84,13.183,271866,0
+MIDD.US,D,20060720,000000,13.27,13.32,12.783,12.82,347496,0
+MIDD.US,D,20060721,000000,12.77,12.79,12.3,12.443,544584,0
+MIDD.US,D,20060724,000000,12.54,12.873,12.267,12.873,409230,0
+MIDD.US,D,20060725,000000,12.913,13.193,12.767,12.973,169188,0
+MIDD.US,D,20060726,000000,12.973,12.973,12.497,12.583,421248,0
+MIDD.US,D,20060727,000000,12.703,13.023,12.593,12.623,270546,0
+MIDD.US,D,20060728,000000,12.667,13.167,12.667,13.04,271248,0
+MIDD.US,D,20060731,000000,13.147,13.147,12.857,13.037,109536,0
+MIDD.US,D,20060801,000000,12.89,13.073,12.673,12.767,209676,0
+MIDD.US,D,20060802,000000,12.887,12.91,12.337,12.433,633990,0
+MIDD.US,D,20060803,000000,12.347,13.08,12.197,12.84,338292,0
+MIDD.US,D,20060804,000000,13.03,13.333,12.433,12.947,378330,0
+MIDD.US,D,20060807,000000,12.803,12.837,12.387,12.537,338310,0
+MIDD.US,D,20060808,000000,12.57,12.57,12.2,12.303,274470,0
+MIDD.US,D,20060809,000000,12.457,12.477,12.22,12.267,523680,0
+MIDD.US,D,20060810,000000,12.197,12.563,12.123,12.493,688098,0
+MIDD.US,D,20060811,000000,12.447,12.81,12.447,12.683,493254,0
+MIDD.US,D,20060814,000000,12.757,13.147,12.757,13.05,449232,0
+MIDD.US,D,20060815,000000,13.217,13.817,13.143,13.78,732114,0
+MIDD.US,D,20060816,000000,13.75,13.82,13.507,13.683,398052,0
+MIDD.US,D,20060817,000000,13.59,13.753,13.407,13.567,219954,0
+MIDD.US,D,20060818,000000,13.62,13.62,13.25,13.403,390606,0
+MIDD.US,D,20060821,000000,13.303,13.347,13.13,13.13,210984,0
+MIDD.US,D,20060822,000000,13.087,13.35,13,13.207,240096,0
+MIDD.US,D,20060823,000000,13.183,13.343,12.86,12.947,188280,0
+MIDD.US,D,20060824,000000,12.963,13.007,12.84,12.953,241644,0
+MIDD.US,D,20060825,000000,12.973,13.177,12.733,12.843,116052,0
+MIDD.US,D,20060828,000000,12.9,13.043,12.707,12.97,73026,0
+MIDD.US,D,20060829,000000,13.057,13.24,12.877,13.24,239910,0
+MIDD.US,D,20060830,000000,13.25,13.353,13.15,13.16,147768,0
+MIDD.US,D,20060831,000000,13.253,13.373,13.09,13.09,110922,0
+MIDD.US,D,20060901,000000,13.16,13.233,13.017,13.123,103488,0
+MIDD.US,D,20060905,000000,13.123,13.267,12.933,13.22,138294,0
+MIDD.US,D,20060906,000000,13.093,13.177,12.783,12.84,271086,0
+MIDD.US,D,20060907,000000,12.817,12.9,12.657,12.85,372318,0
+MIDD.US,D,20060908,000000,12.937,12.937,12.743,12.807,238122,0
+MIDD.US,D,20060911,000000,12.69,12.737,12.623,12.64,196722,0
+MIDD.US,D,20060912,000000,12.687,12.723,12.6,12.667,277152,0
+MIDD.US,D,20060913,000000,12.723,12.773,12.667,12.77,405024,0
+MIDD.US,D,20060914,000000,12.667,12.84,12.6,12.77,276486,0
+MIDD.US,D,20060915,000000,12.833,12.837,12.71,12.75,384438,0
+MIDD.US,D,20060918,000000,12.833,13.073,12.8,12.983,309774,0
+MIDD.US,D,20060919,000000,12.923,13.037,12.54,12.827,185004,0
+MIDD.US,D,20060920,000000,12.97,12.993,12.72,12.72,143604,0
+MIDD.US,D,20060921,000000,12.703,12.827,12.52,12.563,184782,0
+MIDD.US,D,20060922,000000,12.557,12.557,12.3,12.457,256488,0
+MIDD.US,D,20060925,000000,12.453,12.5,12.34,12.417,161100,0
+MIDD.US,D,20060926,000000,12.46,12.633,12.35,12.617,138798,0
+MIDD.US,D,20060927,000000,12.507,12.867,12.503,12.867,178782,0
+MIDD.US,D,20060928,000000,12.917,13.083,12.663,12.767,325230,0
+MIDD.US,D,20060929,000000,12.763,12.943,12.677,12.843,218640,0
+MIDD.US,D,20061002,000000,12.867,12.867,12.513,12.527,192462,0
+MIDD.US,D,20061003,000000,12.5,12.743,12.397,12.66,294660,0
+MIDD.US,D,20061004,000000,12.59,12.913,12.59,12.873,215058,0
+MIDD.US,D,20061005,000000,12.873,13.5,12.873,13.397,424482,0
+MIDD.US,D,20061006,000000,13.267,13.66,13.267,13.583,477642,0
+MIDD.US,D,20061009,000000,13.593,13.733,13.567,13.643,336468,0
+MIDD.US,D,20061010,000000,13.68,13.93,13.447,13.823,423546,0
+MIDD.US,D,20061011,000000,13.787,14.007,13.717,13.943,394698,0
+MIDD.US,D,20061012,000000,14,14.227,13.867,14.227,259446,0
+MIDD.US,D,20061013,000000,14.25,14.35,14.127,14.327,140244,0
+MIDD.US,D,20061016,000000,14.26,14.967,14.17,14.877,399534,0
+MIDD.US,D,20061017,000000,14.707,14.797,14.57,14.683,448476,0
+MIDD.US,D,20061018,000000,14.697,15.25,14.673,14.877,355812,0
+MIDD.US,D,20061019,000000,14.87,14.9,14.64,14.72,239076,0
+MIDD.US,D,20061020,000000,14.793,14.793,14.383,14.67,237516,0
+MIDD.US,D,20061023,000000,14.663,14.873,14.543,14.817,191232,0
+MIDD.US,D,20061024,000000,14.83,14.83,14.353,14.447,366726,0
+MIDD.US,D,20061025,000000,14.267,14.503,14.18,14.503,321630,0
+MIDD.US,D,20061026,000000,14.54,14.657,14.347,14.627,279462,0
+MIDD.US,D,20061027,000000,14.533,14.64,14.4,14.447,163656,0
+MIDD.US,D,20061030,000000,14.383,14.793,14.293,14.793,211368,0
+MIDD.US,D,20061031,000000,14.793,15.03,14.653,15.017,314094,0
+MIDD.US,D,20061101,000000,15.017,15.017,14.367,14.367,292710,0
+MIDD.US,D,20061102,000000,14.36,14.503,14.12,14.363,226404,0
+MIDD.US,D,20061103,000000,14.363,14.843,14.363,14.84,289368,0
+MIDD.US,D,20061106,000000,14.85,14.967,14.687,14.877,338934,0
+MIDD.US,D,20061107,000000,15.517,16.483,15.517,16.207,1612962,0
+MIDD.US,D,20061108,000000,15.937,17.117,15.9,17.1,1253010,0
+MIDD.US,D,20061109,000000,16.9,17.95,16.827,17.327,1445304,0
+MIDD.US,D,20061110,000000,17.35,17.66,17.33,17.417,991908,0
+MIDD.US,D,20061113,000000,17.4,17.507,17.157,17.397,713412,0
+MIDD.US,D,20061114,000000,17.483,17.5,17.187,17.46,565722,0
+MIDD.US,D,20061115,000000,17.44,17.55,17.207,17.5,253686,0
+MIDD.US,D,20061116,000000,17.533,17.547,17.333,17.5,258648,0
+MIDD.US,D,20061117,000000,17.483,17.5,17.333,17.433,236220,0
+MIDD.US,D,20061120,000000,17.39,17.493,17.27,17.437,191844,0
+MIDD.US,D,20061121,000000,17.367,17.373,17,17.117,411438,0
+MIDD.US,D,20061122,000000,17.247,17.247,16.917,17.043,253284,0
+MIDD.US,D,20061124,000000,16.97,17.083,16.953,17.047,59004,0
+MIDD.US,D,20061127,000000,16.987,16.99,16.633,16.67,309750,0
+MIDD.US,D,20061128,000000,16.59,16.743,16.577,16.637,396408,0
+MIDD.US,D,20061129,000000,16.767,17.123,16.767,16.96,328950,0
+MIDD.US,D,20061130,000000,16.97,16.98,16.7,16.917,559866,0
+MIDD.US,D,20061201,000000,16.833,16.997,16.48,16.783,230550,0
+MIDD.US,D,20061204,000000,16.683,17.163,16.677,17.083,505632,0
+MIDD.US,D,20061205,000000,17.167,17.237,16.823,16.887,388020,0
+MIDD.US,D,20061206,000000,16.78,17.157,16.78,17.05,220518,0
+MIDD.US,D,20061207,000000,17.133,17.167,16.983,17.06,268902,0
+MIDD.US,D,20061208,000000,16.957,17.133,16.92,17.083,109374,0
+MIDD.US,D,20061211,000000,17.137,17.16,16.933,17.16,223902,0
+MIDD.US,D,20061212,000000,17.167,17.233,16.943,17.153,329772,0
+MIDD.US,D,20061213,000000,17.21,17.54,17.147,17.337,757968,0
+MIDD.US,D,20061214,000000,17.333,17.417,17.033,17.183,252036,0
+MIDD.US,D,20061215,000000,17.207,17.417,17.207,17.333,469644,0
+MIDD.US,D,20061218,000000,17.333,17.473,17.257,17.307,294576,0
+MIDD.US,D,20061219,000000,17.307,17.433,17.103,17.353,190308,0
+MIDD.US,D,20061220,000000,17.4,17.407,17.233,17.377,177480,0
+MIDD.US,D,20061221,000000,17.493,17.583,17.33,17.4,394002,0
+MIDD.US,D,20061222,000000,17.387,17.507,17.257,17.343,188592,0
+MIDD.US,D,20061226,000000,17.33,17.503,17.207,17.47,104550,0
+MIDD.US,D,20061227,000000,17.47,17.61,17.38,17.567,365190,0
+MIDD.US,D,20061228,000000,17.447,17.673,17.403,17.503,363390,0
+MIDD.US,D,20061229,000000,17.46,17.55,17.387,17.447,222954,0
+MIDD.US,D,20070103,000000,17.5,17.9,17.483,17.747,500652,0
+MIDD.US,D,20070104,000000,17.75,18.163,17.673,17.973,648918,0
+MIDD.US,D,20070105,000000,17.99,18.03,17.66,17.783,334446,0
+MIDD.US,D,20070108,000000,17.757,17.887,17.48,17.627,430074,0
+MIDD.US,D,20070109,000000,17.61,17.807,17.61,17.807,271920,0
+MIDD.US,D,20070110,000000,17.697,18.253,17.697,18.21,589872,0
+MIDD.US,D,20070111,000000,18.28,18.373,18.17,18.183,735852,0
+MIDD.US,D,20070112,000000,18.3,19.113,18.27,19.087,803652,0
+MIDD.US,D,20070116,000000,19.24,19.387,18.67,18.803,495414,0
+MIDD.US,D,20070117,000000,18.75,19.083,18.657,18.7,217950,0
+MIDD.US,D,20070118,000000,18.61,18.74,18.36,18.457,296460,0
+MIDD.US,D,20070119,000000,18.387,19.363,18.373,19.257,454404,0
+MIDD.US,D,20070122,000000,19.163,19.33,18.46,18.47,614928,0
+MIDD.US,D,20070123,000000,18.5,18.983,18.5,18.897,561744,0
+MIDD.US,D,20070124,000000,18.963,19.01,18.723,18.937,263748,0
+MIDD.US,D,20070125,000000,18.913,18.913,18.447,18.47,383646,0
+MIDD.US,D,20070126,000000,18.503,18.61,17.883,18.35,728406,0
+MIDD.US,D,20070129,000000,18.41,18.53,18.177,18.387,388536,0
+MIDD.US,D,20070130,000000,18.383,18.383,18.027,18.26,180042,0
+MIDD.US,D,20070131,000000,18.177,18.917,18.097,18.63,481626,0
+MIDD.US,D,20070201,000000,18.617,19.14,18.617,19.14,433044,0
+MIDD.US,D,20070202,000000,19.16,19.16,18.733,18.92,338196,0
+MIDD.US,D,20070205,000000,18.993,19.077,18.703,18.873,250128,0
+MIDD.US,D,20070206,000000,18.98,19.633,18.877,19.633,706230,0
+MIDD.US,D,20070207,000000,19.62,19.62,19.12,19.28,444228,0
+MIDD.US,D,20070208,000000,19.177,19.293,19.067,19.173,259488,0
+MIDD.US,D,20070209,000000,19.157,19.303,19.053,19.113,267942,0
+MIDD.US,D,20070212,000000,19.18,19.183,18.8,18.83,285114,0
+MIDD.US,D,20070213,000000,18.93,19.08,18.85,18.95,183174,0
+MIDD.US,D,20070214,000000,18.927,19.167,18.873,19.103,224616,0
+MIDD.US,D,20070215,000000,19.157,19.167,19.02,19.117,203196,0
+MIDD.US,D,20070216,000000,19.117,19.167,18.847,19.113,181596,0
+MIDD.US,D,20070220,000000,19.017,19.167,18.673,19.147,229896,0
+MIDD.US,D,20070221,000000,19.05,19.267,18.977,19.197,129582,0
+MIDD.US,D,20070222,000000,19.11,19.243,18.91,19.24,197046,0
+MIDD.US,D,20070223,000000,19.267,19.843,19.253,19.627,862008,0
+MIDD.US,D,20070226,000000,19.653,19.843,19.47,19.473,331656,0
+MIDD.US,D,20070227,000000,19.327,19.333,17.63,17.803,729006,0
+MIDD.US,D,20070228,000000,18.1,18.483,17.537,18.38,736620,0
+MIDD.US,D,20070301,000000,17.65,18.7,17.623,18.293,853296,0
+MIDD.US,D,20070302,000000,18.15,18.45,17.623,17.703,416574,0
+MIDD.US,D,20070305,000000,17.583,17.76,16.46,16.98,545460,0
+MIDD.US,D,20070306,000000,17.183,17.747,17.183,17.567,303480,0
+MIDD.US,D,20070307,000000,17.567,17.97,17.567,17.75,346998,0
+MIDD.US,D,20070308,000000,18.02,18.56,17.79,18.547,486390,0
+MIDD.US,D,20070309,000000,20,20.96,20,20.66,2123250,0
+MIDD.US,D,20070312,000000,21.003,21.15,20.577,20.863,843216,0
+MIDD.US,D,20070313,000000,20.673,20.857,20.257,20.283,780096,0
+MIDD.US,D,20070314,000000,20.083,20.61,19.933,20.483,535926,0
+MIDD.US,D,20070315,000000,20.633,20.693,20.247,20.667,426240,0
+MIDD.US,D,20070316,000000,20.663,20.663,20.37,20.567,785970,0
+MIDD.US,D,20070319,000000,20.76,21.427,20.657,21.25,676314,0
+MIDD.US,D,20070320,000000,21.277,21.63,21.103,21.25,496716,0
+MIDD.US,D,20070321,000000,21.373,21.86,21.173,21.86,284028,0
+MIDD.US,D,20070322,000000,21.863,21.983,21.49,21.84,544428,0
+MIDD.US,D,20070323,000000,21.76,22.037,21.46,21.58,303144,0
+MIDD.US,D,20070326,000000,21.7,21.81,21.437,21.65,269442,0
+MIDD.US,D,20070327,000000,21.537,21.63,21.133,21.383,445620,0
+MIDD.US,D,20070328,000000,21.197,21.533,21.007,21.087,897252,0
+MIDD.US,D,20070329,000000,21.297,22.37,21.167,22.193,557574,0
+MIDD.US,D,20070330,000000,21.757,22.203,21.75,21.973,461340,0
+MIDD.US,D,20070402,000000,22.12,23.473,22.093,22.843,1313634,0
+MIDD.US,D,20070403,000000,23.057,23.063,22.153,22.597,868650,0
+MIDD.US,D,20070404,000000,22.637,22.753,22.28,22.34,333846,0
+MIDD.US,D,20070405,000000,22.463,22.583,22.213,22.417,258108,0
+MIDD.US,D,20070409,000000,22.557,22.557,22.25,22.483,230502,0
+MIDD.US,D,20070410,000000,22.573,22.76,22.373,22.53,346950,0
+MIDD.US,D,20070411,000000,22.657,22.707,22.357,22.633,413826,0
+MIDD.US,D,20070412,000000,22.683,22.683,22.37,22.637,571686,0
+MIDD.US,D,20070413,000000,22.66,22.667,22.49,22.6,638850,0
+MIDD.US,D,20070416,000000,22.75,23.5,22.677,23.437,605160,0
+MIDD.US,D,20070417,000000,23.297,23.327,22.927,23.25,315546,0
+MIDD.US,D,20070418,000000,23.117,23.15,22.803,22.91,329802,0
+MIDD.US,D,20070419,000000,22.823,22.88,22.583,22.77,262956,0
+MIDD.US,D,20070420,000000,23.14,23.867,22.767,23.5,499746,0
+MIDD.US,D,20070423,000000,23.83,23.95,23.58,23.713,299454,0
+MIDD.US,D,20070424,000000,23.853,23.853,23.463,23.527,356232,0
+MIDD.US,D,20070425,000000,23.577,23.757,23.39,23.443,487350,0
+MIDD.US,D,20070426,000000,23.527,23.627,23.333,23.563,198606,0
+MIDD.US,D,20070427,000000,23.543,23.543,23.25,23.333,191286,0
+MIDD.US,D,20070430,000000,23.317,23.493,22.873,22.88,577284,0
+MIDD.US,D,20070501,000000,22.853,22.88,22.337,22.693,477828,0
+MIDD.US,D,20070502,000000,22.583,23.343,22.583,23.317,367950,0
+MIDD.US,D,20070503,000000,23.343,24,23.213,23.787,698898,0
+MIDD.US,D,20070504,000000,24,24.437,22.783,23.147,1216644,0
+MIDD.US,D,20070507,000000,23.027,23.13,22.333,22.7,1082688,0
+MIDD.US,D,20070508,000000,22.717,22.717,21.41,21.577,990798,0
+MIDD.US,D,20070509,000000,21.517,22.213,21.397,22.147,638670,0
+MIDD.US,D,20070510,000000,22.233,22.237,21.473,21.493,574638,0
+MIDD.US,D,20070511,000000,21.613,22.053,20.873,21.817,416100,0
+MIDD.US,D,20070514,000000,21.48,21.543,20.7,20.983,843378,0
+MIDD.US,D,20070515,000000,21.03,21.03,20.34,20.427,691212,0
+MIDD.US,D,20070516,000000,20.45,20.7,20.17,20.553,461616,0
+MIDD.US,D,20070517,000000,20.553,21.23,20.35,20.817,884868,0
+MIDD.US,D,20070518,000000,20.79,20.913,20.45,20.553,347052,0
+MIDD.US,D,20070521,000000,20.473,21.33,20.473,21.29,334116,0
+MIDD.US,D,20070522,000000,21.233,21.73,21.207,21.627,354750,0
+MIDD.US,D,20070523,000000,21.583,21.63,20.363,20.453,850122,0
+MIDD.US,D,20070524,000000,20.513,20.733,20.083,20.147,727650,0
+MIDD.US,D,20070525,000000,20.183,20.627,20.15,20.363,536880,0
+MIDD.US,D,20070529,000000,20.48,20.57,20.127,20.267,537468,0
+MIDD.US,D,20070530,000000,20.127,20.667,20.053,20.64,399432,0
+MIDD.US,D,20070531,000000,20.743,21.003,20.613,20.673,655686,0
+MIDD.US,D,20070601,000000,20.753,21.063,20.507,20.887,932340,0
+MIDD.US,D,20070604,000000,20.83,20.987,20.807,20.9,400566,0
+MIDD.US,D,20070605,000000,20.84,20.84,20.35,20.49,712080,0
+MIDD.US,D,20070606,000000,20.373,20.627,20.25,20.563,645936,0
+MIDD.US,D,20070607,000000,20.503,20.72,20.02,20.293,822156,0
+MIDD.US,D,20070608,000000,20.307,20.53,20.007,20.487,562698,0
+MIDD.US,D,20070611,000000,20.343,20.617,20.133,20.447,445284,0
+MIDD.US,D,20070612,000000,20.323,20.447,19.923,20.1,575262,0
+MIDD.US,D,20070613,000000,20.15,20.2,19.863,20.16,566022,0
+MIDD.US,D,20070614,000000,20.03,20.167,19.983,20.04,591222,0
+MIDD.US,D,20070615,000000,20.25,20.967,20.243,20.863,1001334,0
+MIDD.US,D,20070618,000000,20.677,20.987,20.283,20.363,497355,0
+MIDD.US,D,20070619,000000,20.393,21.083,20.267,21.067,469707,0
+MIDD.US,D,20070620,000000,21.417,21.483,20.4,20.4,399378,0
+MIDD.US,D,20070621,000000,20.347,20.653,20.17,20.48,302430,0
+MIDD.US,D,20070622,000000,20.69,20.69,20.17,20.29,518805,0
+MIDD.US,D,20070625,000000,20.297,20.297,19.613,19.77,471903,0
+MIDD.US,D,20070626,000000,19.853,20.037,19.1,19.133,642021,0
+MIDD.US,D,20070627,000000,19.01,19.817,19.007,19.763,589155,0
+MIDD.US,D,20070628,000000,19.867,20.167,19.5,20.09,602340,0
+MIDD.US,D,20070629,000000,20.25,20.427,19.94,19.94,540219,0
+MIDD.US,D,20070702,000000,20.31,20.557,19.96,20.393,392214,0
+MIDD.US,D,20070703,000000,20.45,20.45,20.187,20.357,149013,0
+MIDD.US,D,20070705,000000,20.777,20.777,20.173,20.467,289677,0
+MIDD.US,D,20070706,000000,20.537,20.78,20.443,20.537,189507,0
+MIDD.US,D,20070709,000000,20.803,20.977,20.637,20.977,261894,0
+MIDD.US,D,20070710,000000,21.01,21.123,20.333,20.423,304104,0
+MIDD.US,D,20070711,000000,20.493,20.61,20.35,20.407,273669,0
+MIDD.US,D,20070712,000000,20.567,21.05,20.467,21.033,252666,0
+MIDD.US,D,20070713,000000,21.177,21.297,20.713,20.78,508134,0
+MIDD.US,D,20070716,000000,20.84,21.08,20.817,20.93,367551,0
+MIDD.US,D,20070717,000000,21.06,21.15,20.883,21.083,305964,0
+MIDD.US,D,20070718,000000,21,21.327,20.817,21.113,342354,0
+MIDD.US,D,20070719,000000,21.3,21.567,20.93,21.157,267912,0
+MIDD.US,D,20070720,000000,21.11,21.203,20.663,20.767,359079,0
+MIDD.US,D,20070723,000000,20.89,21.103,20.733,20.827,212181,0
+MIDD.US,D,20070724,000000,20.667,20.903,20.473,20.627,399237,0
+MIDD.US,D,20070725,000000,20.953,20.953,19.75,20.203,340878,0
+MIDD.US,D,20070726,000000,20,20.137,19.453,19.853,324117,0
+MIDD.US,D,20070727,000000,20.047,20.047,19.517,19.563,367680,0
+MIDD.US,D,20070730,000000,19.667,20.56,19.333,20.363,452052,0
+MIDD.US,D,20070731,000000,20.627,21.417,20.367,20.67,596043,0
+MIDD.US,D,20070801,000000,20.61,20.92,19.937,20.59,570402,0
+MIDD.US,D,20070802,000000,21.997,22,21.217,21.89,844659,0
+MIDD.US,D,20070803,000000,21.707,21.97,20.69,20.847,614253,0
+MIDD.US,D,20070806,000000,21.353,22.543,20.853,21.88,1495002,0
+MIDD.US,D,20070807,000000,22.073,23.14,21.817,22.437,1642443,0
+MIDD.US,D,20070808,000000,22.503,24.777,22.503,23.73,2251317,0
+MIDD.US,D,20070809,000000,23.023,26.237,21.8,24.997,1661061,0
+MIDD.US,D,20070810,000000,23.333,24.667,23.177,23.813,1217649,0
+MIDD.US,D,20070813,000000,24.333,24.803,23.52,23.663,701010,0
+MIDD.US,D,20070814,000000,23.67,23.77,22.22,22.243,510441,0
+MIDD.US,D,20070815,000000,22.203,22.807,21.967,21.98,603759,0
+MIDD.US,D,20070816,000000,21.847,23.44,21.077,23.217,845799,0
+MIDD.US,D,20070817,000000,24.167,24.493,23.12,24.12,800937,0
+MIDD.US,D,20070820,000000,24.417,24.497,23.68,24.017,482817,0
+MIDD.US,D,20070821,000000,24.017,24.29,23.727,23.833,459183,0
+MIDD.US,D,20070822,000000,24.113,24.393,23.853,24.23,310464,0
+MIDD.US,D,20070823,000000,24.15,24.6,23.683,23.94,184896,0
+MIDD.US,D,20070824,000000,24,24.34,23.897,24.28,337365,0
+MIDD.US,D,20070827,000000,24.3,24.3,23.833,23.93,435630,0
+MIDD.US,D,20070828,000000,23.743,23.797,23,23.003,320109,0
+MIDD.US,D,20070829,000000,23.227,24.28,22.867,24.28,351693,0
+MIDD.US,D,20070830,000000,23.963,24.667,23.833,24.28,372090,0
+MIDD.US,D,20070831,000000,24.667,24.853,24.36,24.513,195714,0
+MIDD.US,D,20070904,000000,24.31,24.503,23.64,23.933,588441,0
+MIDD.US,D,20070905,000000,23.733,24.087,23.453,23.457,550110,0
+MIDD.US,D,20070906,000000,23.503,23.523,23.22,23.497,357612,0
+MIDD.US,D,20070907,000000,23.167,23.173,22.36,22.687,538902,0
+MIDD.US,D,20070910,000000,22.77,22.983,21.907,22.32,318834,0
+MIDD.US,D,20070911,000000,22.517,22.987,22.003,22.92,687039,0
+MIDD.US,D,20070912,000000,22.983,23.147,22.237,22.377,537345,0
+MIDD.US,D,20070913,000000,22.633,22.81,21.917,22.213,559317,0
+MIDD.US,D,20070914,000000,22.127,22.15,21.807,21.927,500469,0
+MIDD.US,D,20070917,000000,21.863,21.863,21.177,21.413,758361,0
+MIDD.US,D,20070918,000000,21.573,22.593,21.077,22.567,454419,0
+MIDD.US,D,20070919,000000,22.617,22.66,21.757,22.287,597423,0
+MIDD.US,D,20070920,000000,22.157,22.21,21.46,21.883,438282,0
+MIDD.US,D,20070921,000000,22.103,22.143,21.533,21.6,598047,0
+MIDD.US,D,20070924,000000,21.54,22.297,21.533,21.637,473520,0
+MIDD.US,D,20070925,000000,21.5,21.707,21.083,21.34,564423,0
+MIDD.US,D,20070926,000000,21.527,22.137,21.407,21.927,462126,0
+MIDD.US,D,20070927,000000,22.083,22.103,21.73,21.863,361680,0
+MIDD.US,D,20070928,000000,21.76,21.953,21.333,21.513,415365,0
+MIDD.US,D,20071001,000000,21.503,22.137,21.503,22.087,470352,0
+MIDD.US,D,20071002,000000,22.157,22.43,21.8,22.02,303084,0
+MIDD.US,D,20071003,000000,21.997,22.427,21.897,22.333,304686,0
+MIDD.US,D,20071004,000000,22.503,22.583,21.967,22.2,369414,0
+MIDD.US,D,20071005,000000,22.443,22.563,22.177,22.5,210312,0
+MIDD.US,D,20071008,000000,22.5,22.503,22.107,22.357,281070,0
+MIDD.US,D,20071009,000000,22.463,22.5,22.12,22.223,237744,0
+MIDD.US,D,20071010,000000,22.133,22.16,21.607,21.993,202257,0
+MIDD.US,D,20071011,000000,22.15,22.15,21.337,21.563,450618,0
+MIDD.US,D,20071012,000000,21.567,21.727,20.967,21.517,258561,0
+MIDD.US,D,20071015,000000,21.4,21.98,21.35,21.937,472569,0
+MIDD.US,D,20071016,000000,21.92,22.15,21.767,22.013,298464,0
+MIDD.US,D,20071017,000000,22.237,22.637,22.11,22.347,462915,0
+MIDD.US,D,20071018,000000,22.167,22.377,22.073,22.353,149223,0
+MIDD.US,D,20071019,000000,22.313,22.5,21.437,21.497,444738,0
+MIDD.US,D,20071022,000000,21.497,21.9,21.167,21.83,286938,0
+MIDD.US,D,20071023,000000,20.89,22.023,20.89,21.753,192258,0
+MIDD.US,D,20071024,000000,21.507,21.817,21.423,21.77,229746,0
+MIDD.US,D,20071025,000000,21.803,21.823,21.183,21.603,238728,0
+MIDD.US,D,20071026,000000,21.767,21.767,21.207,21.68,264429,0
+MIDD.US,D,20071029,000000,21.78,21.847,21.617,21.827,166653,0
+MIDD.US,D,20071030,000000,21.687,21.913,21.667,21.777,197094,0
+MIDD.US,D,20071031,000000,21.76,21.777,21.423,21.723,404037,0
+MIDD.US,D,20071101,000000,21.34,21.373,20.447,20.55,602001,0
+MIDD.US,D,20071102,000000,20.943,20.97,20.26,20.63,474210,0
+MIDD.US,D,20071105,000000,20.583,21,20.143,20.557,412764,0
+MIDD.US,D,20071106,000000,20.583,20.767,19.767,20.46,715962,0
+MIDD.US,D,20071107,000000,20.46,20.5,19.753,19.803,1199358,0
+MIDD.US,D,20071108,000000,19.353,20.15,19.333,19.897,1071813,0
+MIDD.US,D,20071109,000000,21.233,23.717,21,22.583,4575627,0
+MIDD.US,D,20071112,000000,22.65,23.113,22.303,22.95,1006914,0
+MIDD.US,D,20071113,000000,23.333,24.373,23.153,24.23,825615,0
+MIDD.US,D,20071114,000000,24.333,24.487,23.973,24.217,386685,0
+MIDD.US,D,20071115,000000,24.193,24.607,24.167,24.487,542925,0
+MIDD.US,D,20071116,000000,24.583,24.583,23.657,24.173,508089,0
+MIDD.US,D,20071119,000000,23.83,24.873,23.607,24.683,749394,0
+MIDD.US,D,20071120,000000,24.647,25.977,24.647,25.163,1170705,0
+MIDD.US,D,20071121,000000,25.067,25.64,24.51,25.17,442770,0
+MIDD.US,D,20071123,000000,25.17,25.633,24.94,25.013,447816,0
+MIDD.US,D,20071126,000000,25.303,25.667,24.657,25.287,660240,0
+MIDD.US,D,20071127,000000,25.387,25.667,25,25.263,410634,0
+MIDD.US,D,20071128,000000,25.6,26.14,25.147,25.733,458295,0
+MIDD.US,D,20071129,000000,25.723,25.92,25.43,25.643,273522,0
+MIDD.US,D,20071130,000000,25.933,25.933,25.21,25.297,382467,0
+MIDD.US,D,20071203,000000,25.233,25.233,24.393,24.537,589917,0
+MIDD.US,D,20071204,000000,24.5,24.5,24.05,24.063,431337,0
+MIDD.US,D,20071205,000000,24.48,24.48,23.853,24.027,455934,0
+MIDD.US,D,20071206,000000,24.063,24.073,23.743,24.04,617157,0
+MIDD.US,D,20071207,000000,24.157,24.283,23.82,24.043,343932,0
+MIDD.US,D,20071210,000000,24.213,24.213,23.793,23.973,729648,0
+MIDD.US,D,20071211,000000,24.067,24.483,23.417,23.6,704424,0
+MIDD.US,D,20071212,000000,24.153,24.153,23.4,23.683,522216,0
+MIDD.US,D,20071213,000000,23.583,23.85,23.333,23.793,225612,0
+MIDD.US,D,20071214,000000,23.51,23.853,23.417,23.617,709638,0
+MIDD.US,D,20071217,000000,23.423,23.66,23.11,23.11,746046,0
+MIDD.US,D,20071218,000000,23.423,23.943,22.933,23.943,534789,0
+MIDD.US,D,20071219,000000,23.913,24.117,23.397,23.767,203739,0
+MIDD.US,D,20071220,000000,24.037,24.543,23.723,24.543,350601,0
+MIDD.US,D,20071221,000000,24.697,25.327,24.697,25.193,702018,0
+MIDD.US,D,20071224,000000,25.243,25.307,24.703,25.25,104367,0
+MIDD.US,D,20071226,000000,24.98,25.94,24.98,25.687,450879,0
+MIDD.US,D,20071227,000000,25.53,25.61,25,25.017,493578,0
+MIDD.US,D,20071228,000000,25.157,25.633,25.043,25.563,386940,0
+MIDD.US,D,20071231,000000,25.533,25.88,25.36,25.54,544869,0
+MIDD.US,D,20080102,000000,25.603,26.313,25.117,25.303,797598,0
+MIDD.US,D,20080103,000000,25.407,26.07,25.19,25.32,944211,0
+MIDD.US,D,20080104,000000,25.13,25.2,23.337,23.423,1035936,0
+MIDD.US,D,20080107,000000,23.583,23.657,22.837,23.167,729816,0
+MIDD.US,D,20080108,000000,23.323,23.473,22.69,22.737,678882,0
+MIDD.US,D,20080109,000000,22.697,22.883,21.833,22.597,580488,0
+MIDD.US,D,20080110,000000,22.5,23.233,22.067,22.84,693594,0
+MIDD.US,D,20080111,000000,22.617,22.883,21.31,21.43,424530,0
+MIDD.US,D,20080114,000000,21.313,21.57,20.93,21.167,1930158,0
+MIDD.US,D,20080115,000000,20.913,21.143,20.667,20.84,898878,0
+MIDD.US,D,20080116,000000,20.7,20.817,19.42,20.16,1276713,0
+MIDD.US,D,20080117,000000,20.05,20.417,19.53,19.56,1013994,0
+MIDD.US,D,20080118,000000,19.593,20.08,18.833,18.9,1052430,0
+MIDD.US,D,20080122,000000,18.583,18.807,17.407,18.277,1941132,0
+MIDD.US,D,20080123,000000,17.99,18.543,17.333,18.117,2023095,0
+MIDD.US,D,20080124,000000,18.127,19.51,17.99,18.117,2258496,0
+MIDD.US,D,20080125,000000,18.033,18.943,17.77,17.967,1260969,0
+MIDD.US,D,20080128,000000,17.867,17.993,17.56,17.92,597063,0
+MIDD.US,D,20080129,000000,18.103,18.607,18.067,18.537,882612,0
+MIDD.US,D,20080130,000000,18.477,19.667,18.307,19.027,1367781,0
+MIDD.US,D,20080131,000000,18.967,20.157,18.94,19.87,2756985,0
+MIDD.US,D,20080201,000000,20.043,21.567,19.87,21.437,1495842,0
+MIDD.US,D,20080204,000000,21.42,21.847,21.037,21.637,1218198,0
+MIDD.US,D,20080205,000000,21.623,21.703,20.2,20.2,2056152,0
+MIDD.US,D,20080206,000000,20.033,20.19,19.363,19.41,938190,0
+MIDD.US,D,20080207,000000,19.34,19.907,19,19.533,805473,0
+MIDD.US,D,20080208,000000,19.527,19.727,19.073,19.24,530337,0
+MIDD.US,D,20080211,000000,19.333,19.523,19.15,19.32,362730,0
+MIDD.US,D,20080212,000000,19.46,19.583,19.337,19.4,402384,0
+MIDD.US,D,20080213,000000,19.63,20.19,19.63,20,285114,0
+MIDD.US,D,20080214,000000,20.127,20.177,19.547,19.627,307821,0
+MIDD.US,D,20080215,000000,19.48,19.613,19.167,19.41,420945,0
+MIDD.US,D,20080219,000000,19.667,20,19.35,19.61,509274,0
+MIDD.US,D,20080220,000000,19.513,20.233,19.41,20.17,349881,0
+MIDD.US,D,20080221,000000,20.353,20.71,19.817,19.897,521715,0
+MIDD.US,D,20080222,000000,19.967,19.997,19.373,19.9,353736,0
+MIDD.US,D,20080225,000000,19.943,20.297,19.73,20.033,457179,0
+MIDD.US,D,20080226,000000,19.86,20.75,19.64,20.693,846255,0
+MIDD.US,D,20080227,000000,20.713,21.4,20.5,21.333,1143657,0
+MIDD.US,D,20080228,000000,23.333,23.723,22.167,22.5,3191400,0
+MIDD.US,D,20080229,000000,22.273,23.16,22.227,22.667,1301070,0
+MIDD.US,D,20080303,000000,22.593,23.243,22.31,22.597,1110729,0
+MIDD.US,D,20080304,000000,22.233,22.443,21.977,22.133,783102,0
+MIDD.US,D,20080305,000000,22.143,22.227,21.51,21.623,704013,0
+MIDD.US,D,20080306,000000,21.497,21.57,20.783,20.87,880341,0
+MIDD.US,D,20080307,000000,20.673,21.01,20.36,20.53,386271,0
+MIDD.US,D,20080310,000000,20.53,20.533,19.873,19.92,510318,0
+MIDD.US,D,20080311,000000,20.417,20.543,19.757,20.48,676998,0
+MIDD.US,D,20080312,000000,20.593,20.827,20.203,20.217,466431,0
+MIDD.US,D,20080313,000000,20,20.47,19.863,20.387,687075,0
+MIDD.US,D,20080314,000000,20.523,20.523,19.693,19.94,417705,0
+MIDD.US,D,20080317,000000,19.61,19.85,19.303,19.303,633108,0
+MIDD.US,D,20080318,000000,19.78,20.197,19.587,19.973,733029,0
+MIDD.US,D,20080319,000000,19.997,20.83,19.997,20.217,758223,0
+MIDD.US,D,20080320,000000,20.423,20.763,20.257,20.403,971340,0
+MIDD.US,D,20080324,000000,20.567,21.327,20.183,21.06,662802,0
+MIDD.US,D,20080325,000000,21.253,21.333,20.767,20.967,409446,0
+MIDD.US,D,20080326,000000,20.807,21.6,20.54,21.593,1050120,0
+MIDD.US,D,20080327,000000,21.34,21.603,21.33,21.4,511524,0
+MIDD.US,D,20080328,000000,21.593,21.593,20.453,20.837,865215,0
+MIDD.US,D,20080331,000000,21.15,21.25,20.713,20.797,554514,0
+MIDD.US,D,20080401,000000,21.25,21.583,20.717,21.42,461565,0
+MIDD.US,D,20080402,000000,21.25,21.91,21.087,21.81,508173,0
+MIDD.US,D,20080403,000000,21.517,22.327,21.517,22.217,370839,0
+MIDD.US,D,20080404,000000,22.66,22.8,22.05,22.41,450708,0
+MIDD.US,D,20080407,000000,22.477,22.657,22.04,22.18,203379,0
+MIDD.US,D,20080408,000000,21.957,22.427,21.5,22.243,134238,0
+MIDD.US,D,20080409,000000,22.217,22.54,22.07,22.277,387834,0
+MIDD.US,D,20080410,000000,22.24,22.33,21.847,21.903,303444,0
+MIDD.US,D,20080411,000000,21.62,21.897,20.777,20.83,1368888,0
+MIDD.US,D,20080414,000000,20.867,21.023,20.623,20.653,536643,0
+MIDD.US,D,20080415,000000,20.687,20.96,20.527,20.633,507081,0
+MIDD.US,D,20080416,000000,20.747,20.747,20.19,20.483,955977,0
+MIDD.US,D,20080417,000000,20.033,20.883,20.027,20.837,596640,0
+MIDD.US,D,20080418,000000,21.247,21.56,20.817,20.933,401808,0
+MIDD.US,D,20080421,000000,20.803,21.547,20.737,21.48,560277,0
+MIDD.US,D,20080422,000000,21.277,21.353,20.673,21.05,661908,0
+MIDD.US,D,20080423,000000,21.137,21.52,20.917,21.343,397572,0
+MIDD.US,D,20080424,000000,21.333,21.53,20.847,21.227,451554,0
+MIDD.US,D,20080425,000000,21.277,21.553,21.173,21.29,533019,0
+MIDD.US,D,20080428,000000,21.22,21.367,20,20.997,406317,0
+MIDD.US,D,20080429,000000,21.06,21.433,20.917,21.043,326643,0
+MIDD.US,D,20080430,000000,21.067,21.467,20.853,20.917,261849,0
+MIDD.US,D,20080501,000000,20.737,21.24,20.417,21.233,855441,0
+MIDD.US,D,20080502,000000,21.287,21.42,20.423,20.56,1559412,0
+MIDD.US,D,20080505,000000,20.897,21.097,20.677,21.003,451023,0
+MIDD.US,D,20080506,000000,20.867,21.29,20.683,21.073,507156,0
+MIDD.US,D,20080507,000000,21.173,21.173,20.607,20.867,733341,0
+MIDD.US,D,20080508,000000,19.55,20.167,17.373,18.07,8030712,0
+MIDD.US,D,20080509,000000,18.973,18.983,17.357,18.553,2738772,0
+MIDD.US,D,20080512,000000,18.613,18.833,18.25,18.79,776472,0
+MIDD.US,D,20080513,000000,18.83,19.267,18.64,19.117,806904,0
+MIDD.US,D,20080514,000000,18.98,19.263,18.91,19.013,643179,0
+MIDD.US,D,20080515,000000,18.973,19.25,18.723,18.97,510165,0
+MIDD.US,D,20080516,000000,19.067,19.067,18.673,18.893,424974,0
+MIDD.US,D,20080519,000000,18.917,19.033,18.547,18.627,580716,0
+MIDD.US,D,20080520,000000,18.937,19.267,18.757,19.137,663744,0
+MIDD.US,D,20080521,000000,19.263,19.517,18.627,18.717,713970,0
+MIDD.US,D,20080522,000000,19.103,19.32,18.783,18.993,436932,0
+MIDD.US,D,20080523,000000,18.96,19.05,18.687,18.847,408579,0
+MIDD.US,D,20080527,000000,19.063,19.27,18.92,19.1,616038,0
+MIDD.US,D,20080528,000000,19.213,19.283,19.013,19.273,331404,0
+MIDD.US,D,20080529,000000,19.19,19.57,19,19.123,387429,0
+MIDD.US,D,20080530,000000,19.11,19.2,18.783,19.03,598998,0
+MIDD.US,D,20080602,000000,19.047,19.06,18.483,18.583,572574,0
+MIDD.US,D,20080603,000000,18.697,18.873,18.333,18.333,452286,0
+MIDD.US,D,20080604,000000,18.25,18.48,18.043,18.157,479772,0
+MIDD.US,D,20080605,000000,18.17,18.35,17.803,17.957,632166,0
+MIDD.US,D,20080606,000000,17.783,17.843,16.91,16.96,1586517,0
+MIDD.US,D,20080609,000000,17.143,17.46,16.167,16.48,1376178,0
+MIDD.US,D,20080610,000000,16.293,16.59,15.85,16.147,1824342,0
+MIDD.US,D,20080611,000000,16.06,16.73,15.883,15.903,735387,0
+MIDD.US,D,20080612,000000,15.943,16.41,15.91,15.95,1151187,0
+MIDD.US,D,20080613,000000,16.18,16.337,15.833,16.083,833433,0
+MIDD.US,D,20080616,000000,16.113,16.247,15.723,16,436392,0
+MIDD.US,D,20080617,000000,16.007,16.14,15.75,15.837,759330,0
+MIDD.US,D,20080618,000000,15.833,15.833,14.967,15.017,1427469,0
+MIDD.US,D,20080619,000000,15,15.75,14.9,15.683,1905018,0
+MIDD.US,D,20080620,000000,15.597,15.68,15.253,15.54,1490028,0
+MIDD.US,D,20080623,000000,15.55,15.55,15.133,15.23,463782,0
+MIDD.US,D,20080624,000000,15.037,15.357,14.837,14.983,1075626,0
+MIDD.US,D,20080625,000000,15.053,15.437,15.053,15.337,681603,0
+MIDD.US,D,20080626,000000,15.3,15.32,14.89,15.033,773607,0
+MIDD.US,D,20080627,000000,15.037,15.087,14.833,14.84,1483476,0
+MIDD.US,D,20080630,000000,14.707,14.927,14.397,14.637,846363,0
+MIDD.US,D,20080701,000000,14.353,14.823,13.937,14.677,1536558,0
+MIDD.US,D,20080702,000000,14.687,14.763,14.127,14.177,647337,0
+MIDD.US,D,20080703,000000,14.173,14.267,13.87,14.043,283305,0
+MIDD.US,D,20080707,000000,14.227,14.333,13.607,13.81,538674,0
+MIDD.US,D,20080708,000000,13.887,13.96,13.447,13.883,941934,0
+MIDD.US,D,20080709,000000,13.887,13.91,13.297,13.3,825342,0
+MIDD.US,D,20080710,000000,13.333,13.877,13.187,13.743,478842,0
+MIDD.US,D,20080711,000000,13.597,13.947,13.337,13.927,497109,0
+MIDD.US,D,20080714,000000,14.027,14.167,13.453,13.563,446856,0
+MIDD.US,D,20080715,000000,13.437,13.48,12.977,13.35,497229,0
+MIDD.US,D,20080716,000000,13.433,14.147,13.223,14.143,421932,0
+MIDD.US,D,20080717,000000,13.993,14.713,13.697,14.62,768129,0
+MIDD.US,D,20080718,000000,14.62,15.14,14.5,14.973,643269,0
+MIDD.US,D,20080721,000000,15.173,15.22,14.837,15.063,469917,0
+MIDD.US,D,20080722,000000,14.957,15.893,14.787,15.853,386517,0
+MIDD.US,D,20080723,000000,15.967,17.403,15.86,16.663,1080453,0
+MIDD.US,D,20080724,000000,16.667,16.667,15.87,15.96,617499,0
+MIDD.US,D,20080725,000000,16.273,16.563,15.813,16.183,322524,0
+MIDD.US,D,20080728,000000,16.347,16.633,15.937,15.947,360765,0
+MIDD.US,D,20080729,000000,15.937,16.24,15.923,16.147,780684,0
+MIDD.US,D,20080730,000000,16.243,16.457,15.96,16.08,984495,0
+MIDD.US,D,20080731,000000,15.92,16.103,15.597,15.6,934632,0
+MIDD.US,D,20080801,000000,15.69,15.96,15.327,15.403,1038963,0
+MIDD.US,D,20080804,000000,15.43,15.697,15.113,15.283,540720,0
+MIDD.US,D,20080805,000000,15.657,16.067,15.343,16.063,627423,0
+MIDD.US,D,20080806,000000,15.997,16.91,15.997,16.7,1782861,0
+MIDD.US,D,20080807,000000,16.583,16.977,16.307,16.693,742512,0
+MIDD.US,D,20080808,000000,19.32,19.417,18.083,18.233,3196836,0
+MIDD.US,D,20080811,000000,18.74,19.603,18.423,19.2,1729773,0
+MIDD.US,D,20080812,000000,18.573,18.657,17.553,17.69,1749660,0
+MIDD.US,D,20080813,000000,17.88,18.203,17.447,17.803,808572,0
+MIDD.US,D,20080814,000000,17.77,18.58,17.747,18.33,777045,0
+MIDD.US,D,20080815,000000,18.79,19.307,18.537,18.81,795846,0
+MIDD.US,D,20080818,000000,18.883,19.05,18.347,18.607,431211,0
+MIDD.US,D,20080819,000000,18.397,18.997,18.083,18.173,588171,0
+MIDD.US,D,20080820,000000,18.243,18.54,17.767,17.877,456465,0
+MIDD.US,D,20080821,000000,17.75,17.867,17.5,17.807,317211,0
+MIDD.US,D,20080822,000000,17.917,18.347,17.773,18.25,387846,0
+MIDD.US,D,20080825,000000,18.26,18.32,17.417,17.573,385146,0
+MIDD.US,D,20080826,000000,17.597,17.66,16.997,17.51,563853,0
+MIDD.US,D,20080827,000000,17.47,18.117,17.417,17.927,652437,0
+MIDD.US,D,20080828,000000,17.81,18.27,17.81,18.127,353409,0
+MIDD.US,D,20080829,000000,18.12,18.12,17.667,17.787,423795,0
+MIDD.US,D,20080902,000000,18.09,18.263,17.743,17.957,538695,0
+MIDD.US,D,20080903,000000,17.96,18.41,17.96,18.22,632565,0
+MIDD.US,D,20080904,000000,18.097,18.33,17.74,17.893,577191,0
+MIDD.US,D,20080905,000000,17.727,17.953,17.263,17.583,434232,0
+MIDD.US,D,20080908,000000,18.087,18.233,17.303,17.74,344208,0
+MIDD.US,D,20080909,000000,17.813,18.063,17.177,17.537,571407,0
+MIDD.US,D,20080910,000000,17.63,18.147,17.407,17.98,476034,0
+MIDD.US,D,20080911,000000,17.78,18.503,16.863,18.503,633483,0
+MIDD.US,D,20080912,000000,18.3,18.75,18.18,18.63,339354,0
+MIDD.US,D,20080915,000000,17.87,18.68,17.72,18.293,662412,0
+MIDD.US,D,20080916,000000,18.453,19.807,18.19,19.66,1087221,0
+MIDD.US,D,20080917,000000,19.353,19.75,19.173,19.563,1110822,0
+MIDD.US,D,20080918,000000,19.95,20.923,19.357,20.5,2424039,0
+MIDD.US,D,20080919,000000,21.73,21.997,21,21.32,1974996,0
+MIDD.US,D,20080922,000000,20.99,21.397,20.603,21.2,1132977,0
+MIDD.US,D,20080923,000000,20.353,20.693,19.333,19.333,786927,0
+MIDD.US,D,20080924,000000,19.333,19.99,19.223,19.597,662967,0
+MIDD.US,D,20080925,000000,19.693,20.13,19.563,19.63,505677,0
+MIDD.US,D,20080926,000000,19.957,19.957,18.403,18.663,677799,0
+MIDD.US,D,20080929,000000,18.477,19,17.633,17.84,1285971,0
+MIDD.US,D,20080930,000000,18.32,18.33,17.91,18.103,672339,0
+MIDD.US,D,20081001,000000,17.973,18.17,17.8,17.883,389313,0
+MIDD.US,D,20081002,000000,17.827,17.98,17.263,17.357,1069047,0
+MIDD.US,D,20081003,000000,17.58,17.8,15.197,15.563,886722,0
+MIDD.US,D,20081006,000000,15.05,15.09,14.167,14.99,1279542,0
+MIDD.US,D,20081007,000000,14.6,14.8,14.29,14.59,1447113,0
+MIDD.US,D,20081008,000000,14.16,15.397,13.94,14.477,1201986,0
+MIDD.US,D,20081009,000000,14.337,14.903,13.887,13.887,720597,0
+MIDD.US,D,20081010,000000,13.43,15,12.907,14.7,1584813,0
+MIDD.US,D,20081013,000000,15.023,16.083,15.023,16.073,479910,0
+MIDD.US,D,20081014,000000,16.667,17.173,14.037,14.723,731715,0
+MIDD.US,D,20081015,000000,14.5,14.503,12.137,13.25,1534029,0
+MIDD.US,D,20081016,000000,13.417,13.737,11.667,12.62,1569306,0
+MIDD.US,D,20081017,000000,12.233,13.127,12.04,12.94,959979,0
+MIDD.US,D,20081020,000000,13.053,13.583,13.047,13.56,346635,0
+MIDD.US,D,20081021,000000,13.347,13.493,12.66,12.663,220731,0
+MIDD.US,D,20081022,000000,12.347,12.437,11.027,11.387,624351,0
+MIDD.US,D,20081023,000000,11.447,12.12,11,11.37,608904,0
+MIDD.US,D,20081024,000000,10.327,11.04,10.167,10.807,587958,0
+MIDD.US,D,20081027,000000,10.903,11.18,10.41,10.467,358422,0
+MIDD.US,D,20081028,000000,10.663,11.307,10.4,11.263,593691,0
+MIDD.US,D,20081029,000000,11.213,12.177,10.873,11.73,586398,0
+MIDD.US,D,20081030,000000,12.083,12.88,11.983,12.607,476004,0
+MIDD.US,D,20081031,000000,12.683,13.59,12.333,13.463,609993,0
+MIDD.US,D,20081103,000000,13.467,13.817,13.2,13.467,357444,0
+MIDD.US,D,20081104,000000,13.723,13.983,13.293,13.623,271221,0
+MIDD.US,D,20081105,000000,13.663,13.73,12.113,12.317,676146,0
+MIDD.US,D,20081106,000000,12.377,12.733,11.557,11.65,608307,0
+MIDD.US,D,20081107,000000,11.577,12.94,11.02,11.557,1272609,0
+MIDD.US,D,20081110,000000,11.807,12.673,11.68,12.01,778929,0
+MIDD.US,D,20081111,000000,11.817,12.093,11.35,11.383,543489,0
+MIDD.US,D,20081112,000000,11.383,11.643,10.067,10.17,1561623,0
+MIDD.US,D,20081113,000000,10.243,11.073,9.92,10.963,1157121,0
+MIDD.US,D,20081114,000000,10.67,11.48,10.127,10.723,622374,0
+MIDD.US,D,20081117,000000,10.603,11.287,10.603,10.64,556050,0
+MIDD.US,D,20081118,000000,10.647,10.96,10.423,10.763,895794,0
+MIDD.US,D,20081119,000000,10.773,10.947,9.4333,9.52,870795,0
+MIDD.US,D,20081120,000000,9.43,9.617,8.3767,8.42,832497,0
+MIDD.US,D,20081121,000000,8.94,9,7.5233,8.2667,1737945,0
+MIDD.US,D,20081124,000000,8.3433,9.923,8.2667,9.32,1033614,0
+MIDD.US,D,20081125,000000,9.4067,9.983,8.89,9.53,437112,0
+MIDD.US,D,20081126,000000,9.2833,10.503,9.03,10.49,584955,0
+MIDD.US,D,20081128,000000,10.367,10.8,9.97,10.79,277269,0
+MIDD.US,D,20081201,000000,10.393,10.713,8.7467,8.8367,676002,0
+MIDD.US,D,20081202,000000,9.0133,9.4133,8.8467,9.2567,413466,0
+MIDD.US,D,20081203,000000,9.0267,9.5,8.8333,9.2267,502140,0
+MIDD.US,D,20081204,000000,9.1467,9.577,8.9533,9.1567,330390,0
+MIDD.US,D,20081205,000000,8.9367,9.33,8.4167,9.32,484749,0
+MIDD.US,D,20081208,000000,9.4967,10.157,9.4967,10.02,567579,0
+MIDD.US,D,20081209,000000,9.877,10.477,9.513,9.623,324696,0
+MIDD.US,D,20081210,000000,9.767,10.293,9.767,10.15,617472,0
+MIDD.US,D,20081211,000000,10.043,10.067,9.2333,9.4967,582507,0
+MIDD.US,D,20081212,000000,9.1433,9.707,9.0433,9.69,457701,0
+MIDD.US,D,20081215,000000,9.793,10.127,8.9767,9.1267,410223,0
+MIDD.US,D,20081216,000000,9.2467,9.997,9.1333,9.96,411768,0
+MIDD.US,D,20081217,000000,9.803,10.497,9.803,10.197,611634,0
+MIDD.US,D,20081218,000000,10.223,10.617,10.013,10.163,352977,0
+MIDD.US,D,20081219,000000,10.61,10.65,10.11,10.287,598065,0
+MIDD.US,D,20081222,000000,10.217,10.33,9.4067,9.85,479160,0
+MIDD.US,D,20081223,000000,9.85,10.173,9.687,9.79,383838,0
+MIDD.US,D,20081224,000000,9.767,9.897,9.4167,9.4633,159342,0
+MIDD.US,D,20081226,000000,9.4833,9.597,9.0833,9.3033,291921,0
+MIDD.US,D,20081229,000000,9.3133,10.133,9.1,9.17,733248,0
+MIDD.US,D,20081230,000000,9.28,9.667,9.0933,9.4067,722697,0
+MIDD.US,D,20081231,000000,9.41,9.657,9.0867,9.09,940707,0
+MIDD.US,D,20090102,000000,9.1233,9.693,9.0167,9.537,683328,0
+MIDD.US,D,20090105,000000,9.607,9.967,9.4333,9.807,777750,0
+MIDD.US,D,20090106,000000,9.933,9.933,9.667,9.767,653544,0
+MIDD.US,D,20090107,000000,9.573,9.87,9.553,9.617,506175,0
+MIDD.US,D,20090108,000000,9.4833,9.86,9.3333,9.4633,516285,0
+MIDD.US,D,20090109,000000,9.503,9.503,8.83,8.8833,700038,0
+MIDD.US,D,20090112,000000,8.79,8.8333,8.4767,8.5567,541878,0
+MIDD.US,D,20090113,000000,8.4933,8.5533,8.3167,8.44,575265,0
+MIDD.US,D,20090114,000000,8.3133,8.4267,7.9933,8,681594,0
+MIDD.US,D,20090115,000000,8.0167,8.2433,7.6767,8.2033,649302,0
+MIDD.US,D,20090116,000000,8.3067,8.59,7.8867,8.2567,535629,0
+MIDD.US,D,20090120,000000,8.1167,8.1167,7.5,7.5467,472071,0
+MIDD.US,D,20090121,000000,7.6767,7.95,7.44,7.9367,533223,0
+MIDD.US,D,20090122,000000,7.7267,7.7333,7.35,7.6133,724932,0
+MIDD.US,D,20090123,000000,7.4333,7.5533,7.3433,7.4067,544845,0
+MIDD.US,D,20090126,000000,7.4167,7.8133,7.3433,7.6533,539601,0
+MIDD.US,D,20090127,000000,7.6667,7.9667,7.5867,7.6567,287484,0
+MIDD.US,D,20090128,000000,7.79,8.22,7.6667,8.1633,434967,0
+MIDD.US,D,20090129,000000,8.04,8.1633,7.9367,7.9433,664314,0
+MIDD.US,D,20090130,000000,8.0033,8.0967,7.69,7.72,340386,0
+MIDD.US,D,20090202,000000,7.6833,7.6867,7.25,7.4733,559959,0
+MIDD.US,D,20090203,000000,7.5133,7.5767,7.25,7.47,369999,0
+MIDD.US,D,20090204,000000,7.4333,7.7267,7.4333,7.5733,310836,0
+MIDD.US,D,20090205,000000,7.48,7.8333,7.4133,7.81,414495,0
+MIDD.US,D,20090206,000000,7.8,8.4067,7.8,8.3433,573075,0
+MIDD.US,D,20090209,000000,8.34,8.5033,8.22,8.4567,370002,0
+MIDD.US,D,20090210,000000,8.3767,8.78,7.9333,7.9633,335289,0
+MIDD.US,D,20090211,000000,7.9567,8.2067,7.8967,8.0667,193926,0
+MIDD.US,D,20090212,000000,7.8267,8.0233,7.64,7.9833,396480,0
+MIDD.US,D,20090213,000000,7.8067,8.1733,7.8067,7.93,481362,0
+MIDD.US,D,20090217,000000,7.6933,7.8133,7.35,7.4833,648039,0
+MIDD.US,D,20090218,000000,7.5233,7.6167,7.26,7.52,349095,0
+MIDD.US,D,20090219,000000,7.59,7.9633,7.5233,7.8167,571524,0
+MIDD.US,D,20090220,000000,7.69,7.9533,7.5,7.6367,810783,0
+MIDD.US,D,20090223,000000,7.68,7.7133,7.0833,7.17,718659,0
+MIDD.US,D,20090224,000000,7.24,7.5033,7.0733,7.41,999816,0
+MIDD.US,D,20090225,000000,7.32,7.52,7.19,7.2033,816930,0
+MIDD.US,D,20090226,000000,7.3067,7.4767,7.0667,7.07,322371,0
+MIDD.US,D,20090227,000000,7.0633,7.48,6.8633,7.25,1042179,0
+MIDD.US,D,20090302,000000,7.0933,7.1067,6.8867,6.92,814239,0
+MIDD.US,D,20090303,000000,7,7.2,6.8167,6.9833,1623621,0
+MIDD.US,D,20090304,000000,7.0733,7.2667,7,7.1567,671715,0
+MIDD.US,D,20090305,000000,8.1,8.6167,7.5133,7.7867,3553587,0
+MIDD.US,D,20090306,000000,7.8567,8.3233,7.8333,7.9867,1512264,0
+MIDD.US,D,20090309,000000,7.84,8.04,7.5433,7.5967,890370,0
+MIDD.US,D,20090310,000000,7.81,8.36,7.68,8.3,853407,0
+MIDD.US,D,20090311,000000,8.3333,8.6667,8.2633,8.3267,626940,0
+MIDD.US,D,20090312,000000,8.31,8.8167,8.0733,8.7633,1049883,0
+MIDD.US,D,20090313,000000,8.9067,9.0833,8.6667,8.9667,684816,0
+MIDD.US,D,20090316,000000,9.0833,9.25,8.91,8.9533,1046721,0
+MIDD.US,D,20090317,000000,8.92,9.0533,8.7167,9.0533,851493,0
+MIDD.US,D,20090318,000000,9.0667,9.4867,8.8467,9.2767,804639,0
+MIDD.US,D,20090319,000000,9.4067,9.827,9.31,9.617,582156,0
+MIDD.US,D,20090320,000000,9.713,9.753,9.43,9.537,899115,0
+MIDD.US,D,20090323,000000,9.757,10.35,9.667,10.35,590583,0
+MIDD.US,D,20090324,000000,10.223,10.917,10.09,10.757,753999,0
+MIDD.US,D,20090325,000000,10.797,11.453,10.5,10.897,1139457,0
+MIDD.US,D,20090326,000000,10.97,11.72,10.897,11.67,912024,0
+MIDD.US,D,20090327,000000,11.5,11.823,11.167,11.47,705333,0
+MIDD.US,D,20090330,000000,11.387,11.44,10.46,10.767,876306,0
+MIDD.US,D,20090331,000000,10.94,11.44,10.77,10.81,665139,0
+MIDD.US,D,20090401,000000,10.92,11.47,10.67,11.273,507189,0
+MIDD.US,D,20090402,000000,11.567,12.213,11.337,11.883,1052925,0
+MIDD.US,D,20090403,000000,11.903,11.98,11.407,11.593,819693,0
+MIDD.US,D,20090406,000000,11.5,11.533,11.077,11.39,705483,0
+MIDD.US,D,20090407,000000,11.257,11.517,11.02,11.25,591510,0
+MIDD.US,D,20090408,000000,11.303,11.777,11.173,11.767,751149,0
+MIDD.US,D,20090409,000000,11.977,12.82,11.84,12.78,1028787,0
+MIDD.US,D,20090413,000000,12.657,13.24,12.363,12.983,943917,0
+MIDD.US,D,20090414,000000,12.94,12.983,12.2,12.263,771117,0
+MIDD.US,D,20090415,000000,12.21,12.897,12.167,12.853,838329,0
+MIDD.US,D,20090416,000000,12.997,13.33,12.817,13.243,687873,0
+MIDD.US,D,20090417,000000,13.29,13.613,13.187,13.513,653475,0
+MIDD.US,D,20090420,000000,13.153,13.337,12.433,12.687,613956,0
+MIDD.US,D,20090421,000000,12.453,13.16,12.453,13.037,1178358,0
+MIDD.US,D,20090422,000000,12.863,13.787,12.71,13.277,1088517,0
+MIDD.US,D,20090423,000000,13.25,14.193,13.117,13.847,1183065,0
+MIDD.US,D,20090424,000000,13.997,14.87,13.87,14.72,1469331,0
+MIDD.US,D,20090427,000000,14.173,14.807,14.06,14.603,1070127,0
+MIDD.US,D,20090428,000000,14.17,15.163,14.17,14.883,980250,0
+MIDD.US,D,20090429,000000,15,15.053,14.837,15,1197216,0
+MIDD.US,D,20090430,000000,15,15.403,14.583,14.59,956400,0
+MIDD.US,D,20090501,000000,14.623,15.423,14.623,15.2,557478,0
+MIDD.US,D,20090504,000000,15.4,15.647,15.223,15.607,841641,0
+MIDD.US,D,20090505,000000,15.44,15.603,15.047,15.3,569757,0
+MIDD.US,D,20090506,000000,15.427,15.487,14.85,15.103,571584,0
+MIDD.US,D,20090507,000000,14.67,15.317,14.483,14.537,552543,0
+MIDD.US,D,20090508,000000,14.817,15.29,14.417,15.237,602913,0
+MIDD.US,D,20090511,000000,15.15,15.4,14.897,15.08,391752,0
+MIDD.US,D,20090512,000000,15.133,15.33,14.727,14.933,422643,0
+MIDD.US,D,20090513,000000,14.617,14.737,14.3,14.4,763353,0
+MIDD.US,D,20090514,000000,14.213,14.75,14.093,14.197,825657,0
+MIDD.US,D,20090515,000000,15.987,16.28,14.727,15.167,4031721,0
+MIDD.US,D,20090518,000000,15.32,15.667,15.167,15.61,1040079,0
+MIDD.US,D,20090519,000000,15.5,15.623,15.3,15.413,646410,0
+MIDD.US,D,20090520,000000,15.583,15.663,14.823,14.863,565884,0
+MIDD.US,D,20090521,000000,14.72,15.02,14.173,14.493,786348,0
+MIDD.US,D,20090522,000000,14.627,15.183,14.533,14.727,689049,0
+MIDD.US,D,20090526,000000,14.757,15.59,14.757,15.243,577542,0
+MIDD.US,D,20090527,000000,15.32,15.597,14.66,14.793,550158,0
+MIDD.US,D,20090528,000000,14.813,15.163,14.357,15,582597,0
+MIDD.US,D,20090529,000000,15.093,15.13,14.667,14.943,515493,0
+MIDD.US,D,20090601,000000,15.007,15.907,15.007,15.843,597126,0
+MIDD.US,D,20090602,000000,15.813,16.333,15.523,16.247,593442,0
+MIDD.US,D,20090603,000000,16.03,16.633,15.757,16.583,620583,0
+MIDD.US,D,20090604,000000,16.63,16.63,16.333,16.52,740046,0
+MIDD.US,D,20090605,000000,16.65,16.667,15.867,16.04,958152,0
+MIDD.US,D,20090608,000000,15.833,16.453,15.58,16.18,589494,0
+MIDD.US,D,20090609,000000,16.237,16.617,16.167,16.427,420972,0
+MIDD.US,D,20090610,000000,16.597,16.63,16.037,16.353,536469,0
+MIDD.US,D,20090611,000000,15.967,16.747,15.967,16.51,513723,0
+MIDD.US,D,20090612,000000,16.417,16.427,15.953,16.37,360816,0
+MIDD.US,D,20090615,000000,16.02,16.143,15.613,16.01,599802,0
+MIDD.US,D,20090616,000000,16.023,16.06,15.327,15.477,584256,0
+MIDD.US,D,20090617,000000,15.407,15.633,15.2,15.44,402222,0
+MIDD.US,D,20090618,000000,15.373,15.49,15.15,15.37,695844,0
+MIDD.US,D,20090619,000000,15.467,15.6,15.247,15.277,589494,0
+MIDD.US,D,20090622,000000,15.247,15.267,14.337,14.49,573246,0
+MIDD.US,D,20090623,000000,14.547,14.683,14.467,14.58,340509,0
+MIDD.US,D,20090624,000000,14.697,15.073,14.643,14.673,217968,0
+MIDD.US,D,20090625,000000,14.603,15.13,14.603,15.1,292860,0
+MIDD.US,D,20090626,000000,14.967,15.183,14.813,14.887,925290,0
+MIDD.US,D,20090629,000000,15.01,15.05,14.557,14.917,300006,0
+MIDD.US,D,20090630,000000,14.917,15.153,14.563,14.64,314007,0
+MIDD.US,D,20090701,000000,14.727,15.05,14.553,14.983,490671,0
+MIDD.US,D,20090702,000000,14.7,14.967,14.55,14.623,358818,0
+MIDD.US,D,20090706,000000,14.247,14.513,13.807,14.027,1011210,0
+MIDD.US,D,20090707,000000,13.89,14,13.45,13.493,738453,0
+MIDD.US,D,20090708,000000,13.51,13.517,12.857,13.113,818457,0
+MIDD.US,D,20090709,000000,13.2,13.447,13.077,13.213,560118,0
+MIDD.US,D,20090710,000000,13.097,13.467,13.097,13.367,463299,0
+MIDD.US,D,20090713,000000,13.367,13.52,12.877,13.44,447558,0
+MIDD.US,D,20090714,000000,13.483,13.52,13.097,13.313,392406,0
+MIDD.US,D,20090715,000000,13.313,14.627,13.287,14.44,998727,0
+MIDD.US,D,20090716,000000,14.323,14.707,14.02,14.56,587637,0
+MIDD.US,D,20090717,000000,14.6,14.847,14.51,14.703,440748,0
+MIDD.US,D,20090720,000000,14.733,14.95,14.59,14.823,312465,0
+MIDD.US,D,20090721,000000,14.923,15.14,14.667,14.85,459066,0
+MIDD.US,D,20090722,000000,14.74,15.123,14.73,15.04,275070,0
+MIDD.US,D,20090723,000000,14.957,16.03,14.87,15.957,548325,0
+MIDD.US,D,20090724,000000,15.753,16.147,15.713,15.91,242379,0
+MIDD.US,D,20090727,000000,15.867,16.087,15.737,15.913,200052,0
+MIDD.US,D,20090728,000000,15.76,15.997,15.703,15.953,302871,0
+MIDD.US,D,20090729,000000,15.947,15.947,15.42,15.617,364851,0
+MIDD.US,D,20090730,000000,15.83,16.66,15.663,16.16,416436,0
+MIDD.US,D,20090731,000000,16.12,16.467,16.12,16.3,587907,0
+MIDD.US,D,20090803,000000,16.373,17.57,16.27,17.513,937350,0
+MIDD.US,D,20090804,000000,17.333,18.23,17.28,18.043,901992,0
+MIDD.US,D,20090805,000000,17.733,18.23,17.387,17.843,582984,0
+MIDD.US,D,20090806,000000,18.067,18.07,17.387,17.387,556398,0
+MIDD.US,D,20090807,000000,17.733,18.067,17.493,17.757,342048,0
+MIDD.US,D,20090810,000000,17.593,17.827,17.403,17.457,374403,0
+MIDD.US,D,20090811,000000,17.357,17.56,16.917,17.19,497628,0
+MIDD.US,D,20090812,000000,17.153,17.767,16.887,17.503,625986,0
+MIDD.US,D,20090813,000000,15.67,17.35,15.427,17.327,4073934,0
+MIDD.US,D,20090814,000000,17.217,17.217,16.227,16.427,971700,0
+MIDD.US,D,20090817,000000,16.013,16.2,15.773,16.067,770709,0
+MIDD.US,D,20090818,000000,16.103,16.293,15.933,16.19,415053,0
+MIDD.US,D,20090819,000000,16.07,16.243,15.9,16.11,429462,0
+MIDD.US,D,20090820,000000,16.167,16.277,15.947,16.14,470724,0
+MIDD.US,D,20090821,000000,16.363,16.863,16.3,16.847,734466,0
+MIDD.US,D,20090824,000000,16.93,17.27,16.93,17.237,381114,0
+MIDD.US,D,20090825,000000,17.233,17.233,16.587,16.707,512487,0
+MIDD.US,D,20090826,000000,16.64,16.8,16.38,16.747,393519,0
+MIDD.US,D,20090827,000000,16.747,16.857,16.583,16.8,316098,0
+MIDD.US,D,20090828,000000,16.853,16.947,16.11,16.31,287316,0
+MIDD.US,D,20090831,000000,16.087,16.223,15.567,15.727,427476,0
+MIDD.US,D,20090901,000000,15.59,16.25,15.357,15.437,457485,0
+MIDD.US,D,20090902,000000,15.46,15.683,15.423,15.483,223866,0
+MIDD.US,D,20090903,000000,15.527,15.893,15.393,15.787,300495,0
+MIDD.US,D,20090904,000000,15.8,16.12,15.773,16.047,221565,0
+MIDD.US,D,20090908,000000,16.137,16.293,15.923,16.19,245265,0
+MIDD.US,D,20090909,000000,16.133,16.677,16.13,16.483,308730,0
+MIDD.US,D,20090910,000000,16.42,16.69,16.237,16.69,198462,0
+MIDD.US,D,20090911,000000,16.663,16.86,16.507,16.653,185109,0
+MIDD.US,D,20090914,000000,16.587,16.747,16.38,16.56,255687,0
+MIDD.US,D,20090915,000000,16.483,16.753,16.187,16.563,302871,0
+MIDD.US,D,20090916,000000,16.697,17.237,16.533,17.237,262059,0
+MIDD.US,D,20090917,000000,17.23,17.47,17,17.223,153330,0
+MIDD.US,D,20090918,000000,17.33,17.583,17.287,17.537,371181,0
+MIDD.US,D,20090921,000000,17.327,18.06,17.133,18.04,447807,0
+MIDD.US,D,20090922,000000,18.073,18.657,17.78,18.457,529935,0
+MIDD.US,D,20090923,000000,18.54,18.97,18.54,18.837,689067,0
+MIDD.US,D,20090924,000000,18.97,18.997,18.39,18.6,437646,0
+MIDD.US,D,20090925,000000,18.5,18.5,18.01,18.127,366558,0
+MIDD.US,D,20090928,000000,18.107,18.717,18.083,18.173,294036,0
+MIDD.US,D,20090929,000000,18.243,18.823,18.167,18.293,182115,0
+MIDD.US,D,20090930,000000,18.25,18.397,17.503,18.337,679977,0
+MIDD.US,D,20091001,000000,18.19,18.263,17.067,17.08,505158,0
+MIDD.US,D,20091002,000000,17.01,17.373,16.92,17.08,470814,0
+MIDD.US,D,20091005,000000,17.073,17.577,16.833,17.463,312693,0
+MIDD.US,D,20091006,000000,17.583,18.083,17.397,17.627,204792,0
+MIDD.US,D,20091007,000000,17.637,17.78,17.22,17.473,219639,0
+MIDD.US,D,20091008,000000,17.647,17.65,17.333,17.387,713604,0
+MIDD.US,D,20091009,000000,17.327,17.417,17.287,17.36,549168,0
+MIDD.US,D,20091012,000000,17.363,17.833,17.337,17.493,583755,0
+MIDD.US,D,20091013,000000,17.497,17.6,17.24,17.463,224175,0
+MIDD.US,D,20091014,000000,17.653,17.75,17.503,17.667,451902,0
+MIDD.US,D,20091015,000000,17.597,17.707,17.39,17.54,291582,0
+MIDD.US,D,20091016,000000,17.45,17.53,17.137,17.477,346545,0
+MIDD.US,D,20091019,000000,17.483,17.803,17.263,17.597,233949,0
+MIDD.US,D,20091020,000000,17.533,17.813,17,17.057,349164,0
+MIDD.US,D,20091021,000000,16.96,17.563,16.83,16.903,377583,0
+MIDD.US,D,20091022,000000,16.917,17.07,16.337,16.833,448830,0
+MIDD.US,D,20091023,000000,16.873,16.963,16.447,16.487,539223,0
+MIDD.US,D,20091026,000000,16.453,16.887,16.25,16.283,455019,0
+MIDD.US,D,20091027,000000,16.387,16.61,16.03,16.107,496650,0
+MIDD.US,D,20091028,000000,16.03,16.13,15.273,15.427,602601,0
+MIDD.US,D,20091029,000000,15.537,15.91,15.537,15.697,650622,0
+MIDD.US,D,20091030,000000,15.623,15.623,15.04,15.103,635406,0
+MIDD.US,D,20091102,000000,15.157,15.177,14.693,14.993,774297,0
+MIDD.US,D,20091103,000000,14.803,15.09,14.553,14.757,1064835,0
+MIDD.US,D,20091104,000000,14.827,14.867,14.537,14.557,933855,0
+MIDD.US,D,20091105,000000,14.643,15.75,14.643,15.63,666072,0
+MIDD.US,D,20091106,000000,15.44,15.55,14.61,14.78,711582,0
+MIDD.US,D,20091109,000000,15.007,15.397,14.883,15.393,628242,0
+MIDD.US,D,20091110,000000,15.393,15.907,15.033,15.48,942453,0
+MIDD.US,D,20091111,000000,15.663,16.127,15.56,15.733,454164,0
+MIDD.US,D,20091112,000000,15.747,15.907,15.41,15.483,377184,0
+MIDD.US,D,20091113,000000,15.497,15.91,15.423,15.84,288537,0
+MIDD.US,D,20091116,000000,15.923,16.633,15.92,16.527,391920,0
+MIDD.US,D,20091117,000000,16.483,16.523,16.217,16.377,163596,0
+MIDD.US,D,20091118,000000,16.3,16.403,15.943,16.07,271599,0
+MIDD.US,D,20091119,000000,15.893,15.893,15.517,15.55,383889,0
+MIDD.US,D,20091120,000000,15.457,15.577,15.287,15.397,326205,0
+MIDD.US,D,20091123,000000,15.647,15.963,15.403,15.453,484593,0
+MIDD.US,D,20091124,000000,15.51,15.51,15.213,15.333,173697,0
+MIDD.US,D,20091125,000000,15.33,15.41,15.167,15.21,278058,0
+MIDD.US,D,20091127,000000,14.89,15.207,14.76,14.977,213057,0
+MIDD.US,D,20091130,000000,14.977,14.983,14.603,14.95,714555,0
+MIDD.US,D,20091201,000000,15.123,15.333,14.973,15.02,364635,0
+MIDD.US,D,20091202,000000,15.107,15.497,14.953,15.087,438114,0
+MIDD.US,D,20091203,000000,15.187,15.257,14.847,14.91,218814,0
+MIDD.US,D,20091204,000000,15.15,15.713,15.013,15.713,479142,0
+MIDD.US,D,20091207,000000,15.667,15.79,15.343,15.763,259242,0
+MIDD.US,D,20091208,000000,15.703,15.703,15.31,15.357,220350,0
+MIDD.US,D,20091209,000000,15.263,15.343,14.963,15.26,155460,0
+MIDD.US,D,20091210,000000,15.397,15.55,14.943,15.03,163497,0
+MIDD.US,D,20091211,000000,15.067,15.067,14.87,14.977,223053,0
+MIDD.US,D,20091214,000000,15.003,15.037,14.917,15.003,392430,0
+MIDD.US,D,20091215,000000,14.92,15.183,14.78,14.8,530298,0
+MIDD.US,D,20091216,000000,14.96,14.987,14.647,14.947,813717,0
+MIDD.US,D,20091217,000000,14.793,15.117,14.707,15.03,585975,0
+MIDD.US,D,20091218,000000,15.203,15.303,15.01,15.163,601194,0
+MIDD.US,D,20091221,000000,15.19,15.483,15.163,15.373,237885,0
+MIDD.US,D,20091222,000000,15.353,15.523,15.26,15.493,211407,0
+MIDD.US,D,20091223,000000,15.58,15.83,15.447,15.82,245256,0
+MIDD.US,D,20091224,000000,15.827,15.933,15.717,15.933,73674,0
+MIDD.US,D,20091228,000000,15.933,15.947,15.68,15.927,200478,0
+MIDD.US,D,20091229,000000,15.913,16.01,15.817,15.947,195042,0
+MIDD.US,D,20091230,000000,15.783,16.157,15.733,16.15,322059,0
+MIDD.US,D,20091231,000000,16.097,16.467,16.003,16.34,812415,0
+MIDD.US,D,20100104,000000,16.47,16.917,16,16.653,528513,0
+MIDD.US,D,20100105,000000,16.667,16.933,16.627,16.88,360030,0
+MIDD.US,D,20100106,000000,16.91,17.183,16.823,17.117,352554,0
+MIDD.US,D,20100107,000000,17.153,17.243,16.87,16.947,330768,0
+MIDD.US,D,20100108,000000,16.753,16.933,15.803,16.167,1661526,0
+MIDD.US,D,20100111,000000,15.933,15.96,15.667,15.847,1089558,0
+MIDD.US,D,20100112,000000,15.583,15.723,15.333,15.487,566082,0
+MIDD.US,D,20100113,000000,15.383,15.633,15.333,15.553,314523,0
+MIDD.US,D,20100114,000000,15.427,15.663,15.417,15.56,289908,0
+MIDD.US,D,20100115,000000,15.513,15.583,15.333,15.553,686091,0
+MIDD.US,D,20100119,000000,15.503,15.7,15.423,15.633,407328,0
+MIDD.US,D,20100120,000000,15.46,15.633,15.333,15.333,423225,0
+MIDD.US,D,20100121,000000,15.333,15.533,15.003,15.44,942015,0
+MIDD.US,D,20100122,000000,15.4,15.5,15.173,15.21,432354,0
+MIDD.US,D,20100125,000000,15.283,15.367,15.153,15.28,432753,0
+MIDD.US,D,20100126,000000,15.277,15.393,15.167,15.18,260193,0
+MIDD.US,D,20100127,000000,15.073,15.267,15.003,15.16,526245,0
+MIDD.US,D,20100128,000000,15.117,15.117,14.683,14.833,668976,0
+MIDD.US,D,20100129,000000,14.86,15.103,14.697,15.02,822933,0
+MIDD.US,D,20100201,000000,15.02,15.193,14.84,15.187,874548,0
+MIDD.US,D,20100202,000000,15.15,15.237,14.703,15.15,460272,0
+MIDD.US,D,20100203,000000,15.107,15.247,15.077,15.163,359088,0
+MIDD.US,D,20100204,000000,15.097,15.13,14.777,14.783,433242,0
+MIDD.US,D,20100205,000000,14.763,14.863,14.243,14.547,464808,0
+MIDD.US,D,20100208,000000,14.58,14.58,14.023,14.057,609444,0
+MIDD.US,D,20100209,000000,14.253,14.377,13.983,14.357,418368,0
+MIDD.US,D,20100210,000000,14.26,14.38,14.013,14.28,360177,0
+MIDD.US,D,20100211,000000,14.263,14.447,13.967,14.437,781698,0
+MIDD.US,D,20100212,000000,14.323,14.527,14.113,14.473,331812,0
+MIDD.US,D,20100216,000000,14.54,14.987,14.367,14.963,292800,0
+MIDD.US,D,20100217,000000,14.983,14.99,14.677,14.937,205593,0
+MIDD.US,D,20100218,000000,14.88,15.397,14.88,15.347,412068,0
+MIDD.US,D,20100219,000000,15.317,15.393,15.127,15.363,344742,0
+MIDD.US,D,20100222,000000,15.41,15.613,15.26,15.473,525363,0
+MIDD.US,D,20100223,000000,15.403,15.507,15.24,15.41,362256,0
+MIDD.US,D,20100224,000000,15.407,15.627,14.24,15.47,222669,0
+MIDD.US,D,20100225,000000,15.307,15.543,15.06,15.513,361962,0
+MIDD.US,D,20100226,000000,15.57,15.63,15.417,15.463,294288,0
+MIDD.US,D,20100301,000000,15.503,15.993,15.423,15.83,664893,0
+MIDD.US,D,20100302,000000,15.863,15.997,15.553,15.997,695943,0
+MIDD.US,D,20100303,000000,15.993,16.343,15.967,16.233,626367,0
+MIDD.US,D,20100304,000000,16.493,18.39,16.477,18.08,3627207,0
+MIDD.US,D,20100305,000000,18.073,18.273,17.927,18.083,757701,0
+MIDD.US,D,20100308,000000,17.997,18.117,17.67,17.723,386115,0
+MIDD.US,D,20100309,000000,17.613,18.217,17.613,18.003,486240,0
+MIDD.US,D,20100310,000000,17.95,18.333,17.95,18.23,424704,0
+MIDD.US,D,20100311,000000,18.077,18.15,17.743,18.117,340449,0
+MIDD.US,D,20100312,000000,18.127,18.127,17.697,18.017,386664,0
+MIDD.US,D,20100315,000000,17.933,18.22,17.7,18.163,372330,0
+MIDD.US,D,20100316,000000,18.253,18.36,18.053,18.33,215610,0
+MIDD.US,D,20100317,000000,18.307,18.99,18.307,18.897,711999,0
+MIDD.US,D,20100318,000000,18.917,19.313,18.853,19.117,729918,0
+MIDD.US,D,20100319,000000,19.17,19.38,19.037,19.233,774333,0
+MIDD.US,D,20100322,000000,19.08,19.333,18.99,19.243,369729,0
+MIDD.US,D,20100323,000000,19.19,19.883,19.107,19.84,385728,0
+MIDD.US,D,20100324,000000,19.777,19.777,19.08,19.127,304929,0
+MIDD.US,D,20100325,000000,19.187,19.39,18.867,18.887,305508,0
+MIDD.US,D,20100326,000000,18.893,19.237,18.683,19.043,349569,0
+MIDD.US,D,20100329,000000,19.04,19.243,18.82,19.083,166074,0
+MIDD.US,D,20100330,000000,19.05,19.397,19.05,19.197,328851,0
+MIDD.US,D,20100331,000000,19.067,19.333,19.067,19.197,605448,0
+MIDD.US,D,20100401,000000,19.197,19.457,18.647,19.44,421248,0
+MIDD.US,D,20100405,000000,19.35,19.35,18.893,19.26,444774,0
+MIDD.US,D,20100406,000000,19.11,19.363,19.04,19.157,335433,0
+MIDD.US,D,20100407,000000,19.027,19.247,18.937,19.133,365286,0
+MIDD.US,D,20100408,000000,19.123,19.293,19,19.147,181755,0
+MIDD.US,D,20100409,000000,19.103,19.103,18.75,19.007,223113,0
+MIDD.US,D,20100412,000000,19.067,19.32,19.067,19.23,229485,0
+MIDD.US,D,20100413,000000,19.17,19.417,18.943,19.397,295119,0
+MIDD.US,D,20100414,000000,19.403,19.633,19.333,19.623,381507,0
+MIDD.US,D,20100415,000000,19.663,19.94,19.61,19.93,345519,0
+MIDD.US,D,20100416,000000,19.867,19.933,19.453,19.527,409221,0
+MIDD.US,D,20100419,000000,19.503,19.77,19.323,19.747,249552,0
+MIDD.US,D,20100420,000000,19.777,20,19.763,20,294651,0
+MIDD.US,D,20100421,000000,19.963,20.303,19.96,20.257,524499,0
+MIDD.US,D,20100422,000000,20,20.53,19.81,20.517,371226,0
+MIDD.US,D,20100423,000000,20.503,21.283,20.503,21.257,512118,0
+MIDD.US,D,20100426,000000,21.167,21.737,21.167,21.67,993489,0
+MIDD.US,D,20100427,000000,21.633,21.733,20.927,20.973,426678,0
+MIDD.US,D,20100428,000000,21.08,21.257,20.713,20.793,235053,0
+MIDD.US,D,20100429,000000,20.923,21.02,20.77,20.927,843666,0
+MIDD.US,D,20100430,000000,20.99,21.047,20.363,20.373,345462,0
+MIDD.US,D,20100503,000000,20.53,20.963,20.337,20.893,237480,0
+MIDD.US,D,20100504,000000,20.587,20.71,20.117,20.413,309237,0
+MIDD.US,D,20100505,000000,20.1,20.253,19.537,20.007,328911,0
+MIDD.US,D,20100506,000000,19.96,20.353,18.267,19.37,441831,0
+MIDD.US,D,20100507,000000,19.27,19.38,18.72,18.913,609189,0
+MIDD.US,D,20100510,000000,19.58,19.89,19.45,19.793,531003,0
+MIDD.US,D,20100511,000000,19.57,20.307,19.57,20.247,429483,0
+MIDD.US,D,20100512,000000,20.29,21.183,20.29,20.917,542355,0
+MIDD.US,D,20100513,000000,20,20.107,19.333,19.577,2291448,0
+MIDD.US,D,20100514,000000,19.33,19.8,19.19,19.717,567354,0
+MIDD.US,D,20100517,000000,19.71,19.967,18.76,19.01,636876,0
+MIDD.US,D,20100518,000000,19.28,19.647,19.09,19.143,415362,0
+MIDD.US,D,20100519,000000,19.027,19.13,18.083,18.493,830316,0
+MIDD.US,D,20100520,000000,18.043,18.207,17.543,17.553,770688,0
+MIDD.US,D,20100521,000000,17.39,17.843,16.893,17.683,719586,0
+MIDD.US,D,20100524,000000,17.713,18.073,17.713,17.843,616527,0
+MIDD.US,D,20100525,000000,17.607,17.66,17.187,17.567,539457,0
+MIDD.US,D,20100526,000000,17.667,18.257,17.667,18.117,761862,0
+MIDD.US,D,20100527,000000,18.333,19.04,18.333,19.03,423381,0
+MIDD.US,D,20100528,000000,19,19,18.577,18.77,384699,0
+MIDD.US,D,20100601,000000,18.523,18.833,18.333,18.343,735699,0
+MIDD.US,D,20100602,000000,18.357,18.76,18.283,18.757,236136,0
+MIDD.US,D,20100603,000000,18.65,19.063,18.61,19.01,216468,0
+MIDD.US,D,20100604,000000,18.657,18.777,18.153,18.207,374310,0
+MIDD.US,D,20100607,000000,18.237,18.35,17.837,17.89,478383,0
+MIDD.US,D,20100608,000000,17.917,18.09,17.73,18.05,341358,0
+MIDD.US,D,20100609,000000,18.24,18.347,17.783,17.897,257130,0
+MIDD.US,D,20100610,000000,18.12,18.547,18.12,18.53,165156,0
+MIDD.US,D,20100611,000000,18.36,18.937,18.207,18.86,186702,0
+MIDD.US,D,20100614,000000,19.1,19.327,18.947,19.297,328122,0
+MIDD.US,D,20100615,000000,19.333,19.833,19.023,19.813,341793,0
+MIDD.US,D,20100616,000000,19.64,20.043,19.407,19.937,316737,0
+MIDD.US,D,20100617,000000,20.003,20.273,19.767,19.943,189087,0
+MIDD.US,D,20100618,000000,20.04,20.083,19.69,19.863,311379,0
+MIDD.US,D,20100621,000000,20.083,20.333,19.683,19.823,298875,0
+MIDD.US,D,20100622,000000,19.953,20.173,19.497,19.557,290871,0
+MIDD.US,D,20100623,000000,19.547,19.617,19.053,19.39,127575,0
+MIDD.US,D,20100624,000000,19.197,19.303,18.67,18.76,340668,0
+MIDD.US,D,20100625,000000,18.793,18.963,18.543,18.807,389832,0
+MIDD.US,D,20100628,000000,18.843,19.113,18.567,18.583,165990,0
+MIDD.US,D,20100629,000000,18.237,18.417,17.7,17.887,255840,0
+MIDD.US,D,20100630,000000,17.837,18.203,17.6,17.73,221205,0
+MIDD.US,D,20100701,000000,17.78,18.37,17.667,18.17,869244,0
+MIDD.US,D,20100702,000000,18.333,18.88,18.243,18.753,710646,0
+MIDD.US,D,20100706,000000,19.063,19.54,18.76,19.04,710316,0
+MIDD.US,D,20100707,000000,19.16,19.583,18.823,19.523,801702,0
+MIDD.US,D,20100708,000000,19.67,19.75,18.957,19.68,386040,0
+MIDD.US,D,20100709,000000,19.7,19.973,19.623,19.943,330159,0
+MIDD.US,D,20100712,000000,19.833,20.087,19.44,19.657,212097,0
+MIDD.US,D,20100713,000000,19.877,20.2,19.807,20.02,477393,0
+MIDD.US,D,20100714,000000,19.913,19.96,19.547,19.63,331470,0
+MIDD.US,D,20100715,000000,19.713,19.713,18.793,18.977,626454,0
+MIDD.US,D,20100716,000000,18.79,19.01,18.157,18.223,323550,0
+MIDD.US,D,20100719,000000,18.267,18.433,17.947,18.4,207459,0
+MIDD.US,D,20100720,000000,18.203,18.877,18.097,18.827,148461,0
+MIDD.US,D,20100721,000000,18.97,19.083,18.517,18.693,326592,0
+MIDD.US,D,20100722,000000,19,19.407,18.61,19.353,276645,0
+MIDD.US,D,20100723,000000,19.32,19.51,19.223,19.407,503250,0
+MIDD.US,D,20100726,000000,19.41,19.843,19.37,19.843,486366,0
+MIDD.US,D,20100727,000000,19.92,20.123,19.663,19.77,247809,0
+MIDD.US,D,20100728,000000,19.643,19.85,19.25,19.38,235464,0
+MIDD.US,D,20100729,000000,19.453,19.597,19,19.283,298929,0
+MIDD.US,D,20100730,000000,18.967,19.37,18.913,19.17,334560,0
+MIDD.US,D,20100802,000000,19.463,20.02,19.297,19.98,568863,0
+MIDD.US,D,20100803,000000,19.85,20.167,19.753,19.933,344424,0
+MIDD.US,D,20100804,000000,19.987,20.077,19.82,20.063,317154,0
+MIDD.US,D,20100805,000000,19.933,20.317,19.697,20.157,222003,0
+MIDD.US,D,20100806,000000,19.907,20.097,19.27,19.547,571605,0
+MIDD.US,D,20100809,000000,19.677,19.923,19.403,19.58,356352,0
+MIDD.US,D,20100810,000000,19.43,19.577,18.843,19.313,680976,0
+MIDD.US,D,20100811,000000,18.887,19.163,18.497,18.507,585843,0
+MIDD.US,D,20100812,000000,18.24,19.11,18.24,18.95,879933,0
+MIDD.US,D,20100813,000000,18.883,18.96,18.173,18.203,648789,0
+MIDD.US,D,20100816,000000,18.093,18.487,17.873,18.473,464526,0
+MIDD.US,D,20100817,000000,18.647,19.03,18.49,18.787,472206,0
+MIDD.US,D,20100818,000000,18.82,18.887,18.53,18.623,882120,0
+MIDD.US,D,20100819,000000,18.597,18.633,18.143,18.197,459900,0
+MIDD.US,D,20100820,000000,18.067,18.317,17.9,18.16,991098,0
+MIDD.US,D,20100823,000000,18.19,18.48,17.997,18.047,284739,0
+MIDD.US,D,20100824,000000,17.963,18.073,17.533,17.76,316554,0
+MIDD.US,D,20100825,000000,17.657,18.477,17.593,18.37,319107,0
+MIDD.US,D,20100826,000000,18.423,18.653,17.96,18.25,578502,0
+MIDD.US,D,20100827,000000,18.433,18.63,18.183,18.617,280008,0
+MIDD.US,D,20100830,000000,18.523,18.75,18.21,18.217,197829,0
+MIDD.US,D,20100831,000000,18.163,18.66,18.05,18.33,268428,0
+MIDD.US,D,20100901,000000,18.667,19.05,18.36,19.043,272742,0
+MIDD.US,D,20100902,000000,19,19.21,18.737,19.183,353223,0
+MIDD.US,D,20100903,000000,19.363,19.65,19.263,19.59,220440,0
+MIDD.US,D,20100907,000000,19.557,19.667,19.16,19.293,209802,0
+MIDD.US,D,20100908,000000,19.387,19.79,19.25,19.46,137751,0
+MIDD.US,D,20100909,000000,19.637,19.86,19.223,19.39,236367,0
+MIDD.US,D,20100910,000000,19.4,19.707,19.4,19.563,151965,0
+MIDD.US,D,20100913,000000,19.703,20.32,19.703,20.27,281481,0
+MIDD.US,D,20100914,000000,20.07,20.25,19.677,20.173,201126,0
+MIDD.US,D,20100915,000000,20.06,20.347,19.973,20.337,159333,0
+MIDD.US,D,20100916,000000,20.24,20.353,20.117,20.18,335268,0
+MIDD.US,D,20100917,000000,20.33,20.373,19.993,20.237,301341,0
+MIDD.US,D,20100920,000000,20.25,20.613,20.117,20.357,354576,0
+MIDD.US,D,20100921,000000,20.333,20.377,20.25,20.33,232272,0
+MIDD.US,D,20100922,000000,20.237,20.433,20.077,20.29,156573,0
+MIDD.US,D,20100923,000000,20.15,20.333,20.027,20.043,232239,0
+MIDD.US,D,20100924,000000,20.333,20.997,20.153,20.837,286110,0
+MIDD.US,D,20100927,000000,20.797,20.997,20.797,20.963,170502,0
+MIDD.US,D,20100928,000000,20.98,20.99,20.44,20.833,536973,0
+MIDD.US,D,20100929,000000,20.697,21.11,20.697,20.94,193503,0
+MIDD.US,D,20100930,000000,21.023,21.25,20.983,21.13,477393,0
+MIDD.US,D,20101001,000000,21.29,21.4,21.19,21.31,270045,0
+MIDD.US,D,20101004,000000,21.317,21.603,21.13,21.287,867534,0
+MIDD.US,D,20101005,000000,21.54,21.997,21.453,21.753,453927,0
+MIDD.US,D,20101006,000000,21.647,21.92,21.517,21.877,437679,0
+MIDD.US,D,20101007,000000,22.003,22.01,21.8,21.97,239340,0
+MIDD.US,D,20101008,000000,21.97,22.873,21.97,22.77,716220,0
+MIDD.US,D,20101011,000000,22.753,22.977,22.593,22.853,769440,0
+MIDD.US,D,20101012,000000,22.833,22.94,22.497,22.81,535737,0
+MIDD.US,D,20101013,000000,22.933,23.127,22.893,22.963,437637,0
+MIDD.US,D,20101014,000000,22.887,23.09,22.667,22.713,464652,0
+MIDD.US,D,20101015,000000,22.8,23.1,22.673,22.817,361176,0
+MIDD.US,D,20101018,000000,22.753,23.327,22.753,23.2,335790,0
+MIDD.US,D,20101019,000000,22.813,23.313,22.417,23.21,659619,0
+MIDD.US,D,20101020,000000,23.25,24.067,23.183,23.953,725757,0
+MIDD.US,D,20101021,000000,24.033,24.527,24.033,24.343,937365,0
+MIDD.US,D,20101022,000000,24.417,24.417,24.167,24.303,243042,0
+MIDD.US,D,20101025,000000,24.333,24.67,24.18,24.55,442542,0
+MIDD.US,D,20101026,000000,24.353,24.98,24.237,24.663,484308,0
+MIDD.US,D,20101027,000000,24.443,24.72,24.333,24.667,403485,0
+MIDD.US,D,20101028,000000,24.85,24.88,24.35,24.58,256629,0
+MIDD.US,D,20101029,000000,24.437,24.98,24.333,24.887,242793,0
+MIDD.US,D,20101101,000000,24.993,25.403,24.81,24.973,323502,0
+MIDD.US,D,20101102,000000,25.26,25.663,25.19,25.61,312354,0
+MIDD.US,D,20101103,000000,25.607,25.607,24.27,24.553,678759,0
+MIDD.US,D,20101104,000000,24.713,24.967,24.713,24.923,605940,0
+MIDD.US,D,20101105,000000,24.773,25.5,24.747,25.153,501747,0
+MIDD.US,D,20101108,000000,24.89,25.117,24.487,24.53,561585,0
+MIDD.US,D,20101109,000000,24.833,26.253,24.517,25.073,1424103,0
+MIDD.US,D,20101110,000000,25.267,25.487,24.997,25.207,343005,0
+MIDD.US,D,20101111,000000,24.877,25.52,24.837,25.437,226755,0
+MIDD.US,D,20101112,000000,25.317,25.767,25.277,25.723,342930,0
+MIDD.US,D,20101115,000000,25.88,26.517,25.103,25.947,646401,0
+MIDD.US,D,20101116,000000,25.707,25.907,25.607,25.783,395784,0
+MIDD.US,D,20101117,000000,25.813,26.247,25.813,26.08,378864,0
+MIDD.US,D,20101118,000000,26.333,26.633,26.327,26.53,379068,0
+MIDD.US,D,20101119,000000,26.44,26.613,26.27,26.453,407208,0
+MIDD.US,D,20101122,000000,26.287,26.43,25.92,26.303,359421,0
+MIDD.US,D,20101123,000000,26.033,26.303,26,26.17,248697,0
+MIDD.US,D,20101124,000000,26.41,26.66,26.007,26.543,647640,0
+MIDD.US,D,20101126,000000,26.35,26.747,26.14,26.557,86952,0
+MIDD.US,D,20101129,000000,26.363,26.777,26.197,26.663,177720,0
+MIDD.US,D,20101130,000000,26.5,27.333,26.293,26.823,460473,0
+MIDD.US,D,20101201,000000,27.337,27.693,27.127,27.167,424686,0
+MIDD.US,D,20101202,000000,27.16,27.407,27.13,27.227,279312,0
+MIDD.US,D,20101203,000000,27.077,27.283,26.853,27.233,376191,0
+MIDD.US,D,20101206,000000,27.137,27.927,27.137,27.777,244626,0
+MIDD.US,D,20101207,000000,28,28.833,28,28.46,736719,0
+MIDD.US,D,20101208,000000,28.503,28.79,28.083,28.38,266157,0
+MIDD.US,D,20101209,000000,28.64,28.68,28.263,28.29,365814,0
+MIDD.US,D,20101210,000000,28.27,28.64,28.15,28.233,318780,0
+MIDD.US,D,20101213,000000,28.203,28.37,28.083,28.09,233397,0
+MIDD.US,D,20101214,000000,28.073,28.333,27.28,27.997,299730,0
+MIDD.US,D,20101215,000000,27.967,28.333,27.58,27.803,431274,0
+MIDD.US,D,20101216,000000,27.8,28.333,27.61,28.23,484611,0
+MIDD.US,D,20101217,000000,28.24,28.34,27.893,28.187,471744,0
+MIDD.US,D,20101220,000000,28.233,28.467,28.087,28.29,406533,0
+MIDD.US,D,20101221,000000,28.357,28.85,28.163,28.783,189159,0
+MIDD.US,D,20101222,000000,28.85,28.85,28.363,28.733,370980,0
+MIDD.US,D,20101223,000000,28.667,28.773,28.413,28.633,234636,0
+MIDD.US,D,20101227,000000,28.687,28.83,28.52,28.78,144747,0
+MIDD.US,D,20101228,000000,28.767,28.767,28.493,28.677,164007,0
+MIDD.US,D,20101229,000000,28.693,28.843,28.507,28.673,78312,0
+MIDD.US,D,20101230,000000,28.707,28.83,28.463,28.463,84213,0
+MIDD.US,D,20101231,000000,28.467,28.51,28.113,28.14,118458,0
+MIDD.US,D,20110103,000000,28.567,29.28,28.32,28.977,437811,0
+MIDD.US,D,20110104,000000,29.12,29.273,28.433,28.967,412521,0
+MIDD.US,D,20110105,000000,28.993,28.993,28.62,28.84,290010,0
+MIDD.US,D,20110106,000000,28.893,29.373,28.837,28.963,255519,0
+MIDD.US,D,20110107,000000,29.257,29.61,28.973,29.353,331410,0
+MIDD.US,D,20110110,000000,29.277,29.523,29.013,29.237,350061,0
+MIDD.US,D,20110111,000000,29.287,29.34,28.877,28.887,244449,0
+MIDD.US,D,20110112,000000,29.01,29.18,28.787,29.073,205704,0
+MIDD.US,D,20110113,000000,28.967,29.127,28.027,28.92,222222,0
+MIDD.US,D,20110114,000000,28.833,29.267,28.407,29.167,220104,0
+MIDD.US,D,20110118,000000,28.973,29.23,28.73,29.187,262953,0
+MIDD.US,D,20110119,000000,29.097,29.293,28.333,28.507,430326,0
+MIDD.US,D,20110120,000000,28.32,28.397,27.557,27.863,397491,0
+MIDD.US,D,20110121,000000,27.85,28.063,27.557,27.737,292452,0
+MIDD.US,D,20110124,000000,27.73,27.767,26.99,27.313,314436,0
+MIDD.US,D,20110125,000000,27.1,27.773,26.85,27.753,364083,0
+MIDD.US,D,20110126,000000,27.92,28.52,27.793,28.3,342636,0
+MIDD.US,D,20110127,000000,28.32,28.567,27.877,28,165261,0
+MIDD.US,D,20110128,000000,27.943,28.037,27.103,27.233,252990,0
+MIDD.US,D,20110131,000000,27.287,27.37,27.11,27.27,253116,0
+MIDD.US,D,20110201,000000,27.433,28.3,27.43,28.107,244041,0
+MIDD.US,D,20110202,000000,28.187,28.827,27.853,28.667,288660,0
+MIDD.US,D,20110203,000000,28.337,29.03,28.337,28.857,204687,0
+MIDD.US,D,20110204,000000,28.783,28.913,28.577,28.763,189207,0
+MIDD.US,D,20110207,000000,28.733,29.43,28.59,29.423,216228,0
+MIDD.US,D,20110208,000000,29.313,29.447,29.263,29.447,176127,0
+MIDD.US,D,20110209,000000,29.333,29.493,29.27,29.45,282414,0
+MIDD.US,D,20110210,000000,29.333,29.587,29.333,29.443,182109,0
+MIDD.US,D,20110211,000000,29.307,30,29.307,30,332112,0
+MIDD.US,D,20110214,000000,29.963,30.39,29.667,30.187,482682,0
+MIDD.US,D,20110215,000000,30.097,30.3,30.033,30.167,251088,0
+MIDD.US,D,20110216,000000,30.213,30.273,30.077,30.13,287001,0
+MIDD.US,D,20110218,000000,30.333,30.54,30.333,30.54,199692,0
+MIDD.US,D,20110222,000000,30.053,30.223,28.977,29.093,843651,0
+MIDD.US,D,20110223,000000,29.027,29.19,28.517,29.083,633990,0
+MIDD.US,D,20110224,000000,29.08,29.41,28.69,29.347,342123,0
+MIDD.US,D,20110225,000000,29.323,30.153,29.233,29.997,376314,0
+MIDD.US,D,20110228,000000,30.067,30.433,29.647,29.89,253161,0
+MIDD.US,D,20110301,000000,29.953,30.65,29.797,29.92,440187,0
+MIDD.US,D,20110302,000000,30.26,30.617,29.217,29.327,603930,0
+MIDD.US,D,20110303,000000,29.613,29.867,29.387,29.79,546834,0
+MIDD.US,D,20110304,000000,29.837,30.33,29.503,29.76,421305,0
+MIDD.US,D,20110307,000000,29.693,30.263,29.2,29.29,602409,0
+MIDD.US,D,20110308,000000,29.283,29.89,28.963,29.72,585192,0
+MIDD.US,D,20110309,000000,29.673,29.943,29.233,29.577,335415,0
+MIDD.US,D,20110310,000000,29.15,29.363,28.67,28.74,344052,0
+MIDD.US,D,20110311,000000,28.69,28.813,28.063,28.493,499515,0
+MIDD.US,D,20110314,000000,28.267,28.443,27.773,27.94,371238,0
+MIDD.US,D,20110315,000000,27.503,27.847,27.017,27.593,413856,0
+MIDD.US,D,20110316,000000,27.473,27.87,27.217,27.317,537105,0
+MIDD.US,D,20110317,000000,27.813,27.94,27.077,27.677,321138,0
+MIDD.US,D,20110318,000000,27.903,28.093,27.593,28.02,582735,0
+MIDD.US,D,20110321,000000,28.327,28.967,28.197,28.88,424425,0
+MIDD.US,D,20110322,000000,28.75,29.107,28.457,28.54,219201,0
+MIDD.US,D,20110323,000000,28.47,29,28.437,28.83,388770,0
+MIDD.US,D,20110324,000000,29.04,29.38,28.733,29.36,286620,0
+MIDD.US,D,20110325,000000,29.487,30.17,29.353,29.853,179313,0
+MIDD.US,D,20110328,000000,29.973,30.137,29.857,29.993,200286,0
+MIDD.US,D,20110329,000000,29.953,30.42,29.877,30.343,258975,0
+MIDD.US,D,20110330,000000,30.693,30.833,30.377,30.833,387639,0
+MIDD.US,D,20110331,000000,30.657,31.073,30.633,31.04,550104,0
+MIDD.US,D,20110401,000000,31.067,31.613,31.067,31.483,474456,0
+MIDD.US,D,20110404,000000,31.593,31.667,31.097,31.14,270165,0
+MIDD.US,D,20110405,000000,31.207,32.083,30.927,31.983,358941,0
+MIDD.US,D,20110406,000000,32.077,32.083,31.363,31.573,221115,0
+MIDD.US,D,20110407,000000,31.543,31.77,31.08,31.103,239790,0
+MIDD.US,D,20110408,000000,31.357,31.64,30.437,30.623,201339,0
+MIDD.US,D,20110411,000000,30.577,30.797,29.813,29.97,219582,0
+MIDD.US,D,20110412,000000,29.72,29.797,29.507,29.507,170568,0
+MIDD.US,D,20110413,000000,29.707,29.733,29,29.303,229293,0
+MIDD.US,D,20110414,000000,29.17,29.38,29.007,29.32,253254,0
+MIDD.US,D,20110415,000000,29.2,29.687,29.2,29.427,162702,0
+MIDD.US,D,20110418,000000,29.007,29.113,28.567,29.017,178683,0
+MIDD.US,D,20110419,000000,29,29.153,28.823,29.027,180864,0
+MIDD.US,D,20110420,000000,29.327,29.813,29.297,29.627,434700,0
+MIDD.US,D,20110421,000000,29.863,29.96,29.003,29.777,239121,0
+MIDD.US,D,20110425,000000,29.35,29.743,28.98,29.263,245994,0
+MIDD.US,D,20110426,000000,29.39,30.417,29.39,29.967,300810,0
+MIDD.US,D,20110427,000000,29.997,29.997,29.533,29.92,83328,0
+MIDD.US,D,20110428,000000,29.867,30.287,29.867,29.973,102549,0
+MIDD.US,D,20110429,000000,30.107,30.31,29.87,29.89,252345,0
+MIDD.US,D,20110502,000000,30.073,30.073,29.517,29.517,148074,0
+MIDD.US,D,20110503,000000,29.467,29.73,28.807,28.9,303693,0
+MIDD.US,D,20110504,000000,29.063,30.043,28.837,29.51,392394,0
+MIDD.US,D,20110505,000000,29.787,30.053,29.12,29.49,201666,0
+MIDD.US,D,20110506,000000,29.557,29.997,29.46,29.523,101241,0
+MIDD.US,D,20110509,000000,29.55,30.567,29.42,30.157,382302,0
+MIDD.US,D,20110510,000000,29.85,30.817,29.763,30.807,104649,0
+MIDD.US,D,20110511,000000,30.637,30.82,30.407,30.65,285573,0
+MIDD.US,D,20110512,000000,29.793,29.85,28.53,29.673,955515,0
+MIDD.US,D,20110513,000000,29.893,29.91,28.537,28.72,460659,0
+MIDD.US,D,20110516,000000,28.487,28.717,27.817,27.86,741228,0
+MIDD.US,D,20110517,000000,27.517,27.633,26.943,26.947,622530,0
+MIDD.US,D,20110518,000000,27.057,27.64,26.78,27.573,344403,0
+MIDD.US,D,20110519,000000,27.807,27.99,27.247,27.31,415107,0
+MIDD.US,D,20110520,000000,27.093,27.457,26.85,27.337,458892,0
+MIDD.US,D,20110523,000000,27.027,27.253,26.903,26.923,257094,0
+MIDD.US,D,20110524,000000,27.06,28.137,26.857,28.053,545760,0
+MIDD.US,D,20110525,000000,27.927,28.68,27.763,28.543,390156,0
+MIDD.US,D,20110526,000000,28.473,28.727,28.187,28.643,338493,0
+MIDD.US,D,20110527,000000,28.707,28.78,28.44,28.697,162294,0
+MIDD.US,D,20110531,000000,28.937,28.937,28.273,28.683,701370,0
+MIDD.US,D,20110601,000000,28.62,28.62,27.893,27.977,599319,0
+MIDD.US,D,20110602,000000,28.017,28.327,27.853,28.02,257226,0
+MIDD.US,D,20110603,000000,27.537,27.967,27.537,27.703,207045,0
+MIDD.US,D,20110606,000000,27.683,27.803,27.28,27.357,242754,0
+MIDD.US,D,20110607,000000,27.527,27.62,27.157,27.253,175893,0
+MIDD.US,D,20110608,000000,27.117,27.297,26.923,27.037,233532,0
+MIDD.US,D,20110609,000000,27.16,27.437,27.107,27.327,192855,0
+MIDD.US,D,20110610,000000,27.13,27.13,26.567,26.753,261825,0
+MIDD.US,D,20110613,000000,26.78,27.28,26.77,27.117,236613,0
+MIDD.US,D,20110614,000000,27.373,27.997,27.263,27.91,243240,0
+MIDD.US,D,20110615,000000,27.49,27.977,27.437,27.8,263241,0
+MIDD.US,D,20110616,000000,27.777,28.843,27.583,28.84,641430,0
+MIDD.US,D,20110617,000000,28.923,29.687,28.827,29.63,686496,0
+MIDD.US,D,20110620,000000,29.36,29.817,29.36,29.67,549555,0
+MIDD.US,D,20110621,000000,29.827,30.933,29.65,30.68,514257,0
+MIDD.US,D,20110622,000000,30.537,30.753,30.253,30.33,144516,0
+MIDD.US,D,20110623,000000,29.887,30.48,29.5,30.463,259155,0
+MIDD.US,D,20110624,000000,30.493,30.68,30.103,30.37,1059156,0
+MIDD.US,D,20110627,000000,30.353,31.567,30.083,31.01,386289,0
+MIDD.US,D,20110628,000000,31.203,31.27,30.813,30.9,427998,0
+MIDD.US,D,20110629,000000,30.737,31.123,30.737,31.073,224004,0
+MIDD.US,D,20110630,000000,31.19,31.667,31.07,31.347,318081,0
+MIDD.US,D,20110701,000000,31.313,32.083,31.277,32.037,250134,0
+MIDD.US,D,20110705,000000,32.007,32.073,31.77,32.063,130977,0
+MIDD.US,D,20110706,000000,32.02,32.167,31.927,32.157,270141,0
+MIDD.US,D,20110707,000000,32.167,32.58,32.06,32.183,366747,0
+MIDD.US,D,20110708,000000,31.847,32.317,31.677,32.23,174267,0
+MIDD.US,D,20110711,000000,31.877,31.997,31.157,31.327,119073,0
+MIDD.US,D,20110712,000000,31.147,31.567,30.937,31.253,127269,0
+MIDD.US,D,20110713,000000,31.39,31.56,30.973,31.09,161838,0
+MIDD.US,D,20110714,000000,31.237,31.26,30.49,30.653,169434,0
+MIDD.US,D,20110715,000000,30.75,31.067,29.79,30.04,420843,0
+MIDD.US,D,20110718,000000,29.89,29.93,29.177,29.257,489012,0
+MIDD.US,D,20110719,000000,29.587,30.037,29.24,30.033,291729,0
+MIDD.US,D,20110720,000000,30.003,30.437,29.683,29.94,136305,0
+MIDD.US,D,20110721,000000,29.723,30.6,29.723,30.477,150846,0
+MIDD.US,D,20110722,000000,30.477,30.577,30.31,30.34,65463,0
+MIDD.US,D,20110725,000000,30.1,30.177,29.817,29.897,148401,0
+MIDD.US,D,20110726,000000,29.867,29.867,28.907,29.007,471330,0
+MIDD.US,D,20110727,000000,28.76,28.76,27.9,28.09,337695,0
+MIDD.US,D,20110728,000000,28.1,28.487,27.923,27.99,203334,0
+MIDD.US,D,20110729,000000,27.68,28.347,27.66,28.16,189828,0
+MIDD.US,D,20110801,000000,28.45,28.45,27.267,27.647,481011,0
+MIDD.US,D,20110802,000000,27.343,28.557,26.867,26.92,230502,0
+MIDD.US,D,20110803,000000,27.253,27.667,26.367,27.46,265980,0
+MIDD.US,D,20110804,000000,27.283,27.317,25.183,25.26,578682,0
+MIDD.US,D,20110805,000000,25.567,26.207,24.24,25.5,809010,0
+MIDD.US,D,20110808,000000,23.977,25.25,22.803,22.953,758148,0
+MIDD.US,D,20110809,000000,25.02,25.02,22.35,24.437,698241,0
+MIDD.US,D,20110810,000000,24.527,24.527,23.167,23.333,792108,0
+MIDD.US,D,20110811,000000,23.817,25.37,23.56,24.98,882894,0
+MIDD.US,D,20110812,000000,25.433,25.813,24.843,25.667,377418,0
+MIDD.US,D,20110815,000000,25.857,26.157,25.763,26.11,293307,0
+MIDD.US,D,20110816,000000,25.777,26.123,25.387,25.667,287223,0
+MIDD.US,D,20110817,000000,25.757,26.117,25.04,25.37,191094,0
+MIDD.US,D,20110818,000000,24.6,24.67,23.167,23.39,281274,0
+MIDD.US,D,20110819,000000,22.833,24,22.673,23.42,342306,0
+MIDD.US,D,20110822,000000,24.123,24.243,23.247,23.547,206298,0
+MIDD.US,D,20110823,000000,23.423,25.207,23.357,25.147,319881,0
+MIDD.US,D,20110824,000000,25.183,25.587,24.617,25.487,203247,0
+MIDD.US,D,20110825,000000,25.65,25.74,24.583,24.663,355959,0
+MIDD.US,D,20110826,000000,24.47,25.77,24.073,25.733,184353,0
+MIDD.US,D,20110829,000000,26.017,27.65,26.017,27.59,286152,0
+MIDD.US,D,20110830,000000,27.39,27.977,26.737,27.8,320169,0
+MIDD.US,D,20110831,000000,28,28.347,26.807,26.857,478998,0
+MIDD.US,D,20110901,000000,27.18,27.317,26.007,26.127,270207,0
+MIDD.US,D,20110902,000000,25.117,25.783,24.547,24.81,150075,0
+MIDD.US,D,20110906,000000,23.9,24.807,23.707,24.733,567675,0
+MIDD.US,D,20110907,000000,25.243,25.43,24.883,24.963,558672,0
+MIDD.US,D,20110908,000000,24.847,25.443,24.36,24.607,316086,0
+MIDD.US,D,20110909,000000,24.32,24.353,23.163,23.473,344457,0
+MIDD.US,D,20110912,000000,23.357,23.743,22.957,23.667,230292,0
+MIDD.US,D,20110913,000000,23.72,24.29,23.34,24.147,266214,0
+MIDD.US,D,20110914,000000,24.397,25.123,23.39,24.733,410679,0
+MIDD.US,D,20110915,000000,24.93,25.003,24.483,24.703,272049,0
+MIDD.US,D,20110916,000000,24.903,24.917,24.42,24.843,372033,0
+MIDD.US,D,20110919,000000,24.337,24.99,23.767,24.62,214455,0
+MIDD.US,D,20110920,000000,24.627,25.063,24.33,24.333,290862,0
+MIDD.US,D,20110921,000000,24.26,24.423,23.003,23.037,268809,0
+MIDD.US,D,20110922,000000,22,23.087,21.797,22.71,529545,0
+MIDD.US,D,20110923,000000,22.233,23.617,22.233,23.52,442119,0
+MIDD.US,D,20110926,000000,23.173,24.347,22.95,24.28,267669,0
+MIDD.US,D,20110927,000000,24.63,25.593,24.38,24.69,504468,0
+MIDD.US,D,20110928,000000,24.677,24.697,23.34,23.37,229155,0
+MIDD.US,D,20110929,000000,24,24.303,23.333,24.067,401112,0
+MIDD.US,D,20110930,000000,23.65,24.227,23.423,23.487,401811,0
+MIDD.US,D,20111003,000000,23.733,23.97,22.513,22.63,512160,0
+MIDD.US,D,20111004,000000,22.337,24.807,22.12,24.733,634125,0
+MIDD.US,D,20111005,000000,24.653,25.15,24.14,24.29,528996,0
+MIDD.US,D,20111006,000000,24.273,24.633,24.03,24.383,414597,0
+MIDD.US,D,20111007,000000,24.527,24.627,23.533,24.343,501456,0
+MIDD.US,D,20111010,000000,24.91,25.333,24.617,25.317,579873,0
+MIDD.US,D,20111011,000000,25.013,25.523,24.93,25.383,187323,0
+MIDD.US,D,20111012,000000,25.68,26.62,25.49,26.31,277632,0
+MIDD.US,D,20111013,000000,26.14,26.14,25.377,25.87,321558,0
+MIDD.US,D,20111014,000000,26.127,26.3,25.297,26.26,335628,0
+MIDD.US,D,20111017,000000,25.883,25.937,24.91,25.127,346878,0
+MIDD.US,D,20111018,000000,25.31,26.127,24.88,25.99,288939,0
+MIDD.US,D,20111019,000000,25.563,26.18,25.433,25.707,356016,0
+MIDD.US,D,20111020,000000,25.673,26.28,25.327,26.1,261291,0
+MIDD.US,D,20111021,000000,26.25,26.657,25.787,26.37,295983,0
+MIDD.US,D,20111024,000000,26.337,27.313,26.263,27.2,365025,0
+MIDD.US,D,20111025,000000,27.52,27.52,26.423,26.943,235239,0
+MIDD.US,D,20111026,000000,27.38,27.543,26.377,27.407,211434,0
+MIDD.US,D,20111027,000000,28.137,30.3,27.69,29.86,684393,0
+MIDD.US,D,20111028,000000,29.6,29.957,28.823,28.847,302430,0
+MIDD.US,D,20111031,000000,28.45,28.59,27.883,28.093,329280,0
+MIDD.US,D,20111101,000000,26.887,27.817,26.87,27.15,267153,0
+MIDD.US,D,20111102,000000,27.83,28.51,27.593,28.237,275019,0
+MIDD.US,D,20111103,000000,28.673,29.113,28.09,29.007,247320,0
+MIDD.US,D,20111104,000000,28.747,29.38,28.057,29.147,330885,0
+MIDD.US,D,20111107,000000,29.02,29.14,27.993,28.8,118731,0
+MIDD.US,D,20111108,000000,29.003,29.143,28.253,29.017,533277,0
+MIDD.US,D,20111109,000000,27.533,29.58,27.533,29.093,482403,0
+MIDD.US,D,20111110,000000,29.47,29.67,28.817,29.53,318927,0
+MIDD.US,D,20111111,000000,29.803,30.53,29.693,29.967,313215,0
+MIDD.US,D,20111114,000000,29.667,29.773,29.147,29.357,248424,0
+MIDD.US,D,20111115,000000,29.233,30.71,29.07,30.463,211623,0
+MIDD.US,D,20111116,000000,30.24,31.057,29.76,29.853,272853,0
+MIDD.US,D,20111117,000000,29.883,30.157,29.697,29.863,242769,0
+MIDD.US,D,20111118,000000,29.857,30.187,29.6,29.977,129513,0
+MIDD.US,D,20111121,000000,29.537,29.787,28.97,29.05,278025,0
+MIDD.US,D,20111122,000000,28.967,29.043,28.603,28.67,185280,0
+MIDD.US,D,20111123,000000,28.317,28.457,27.35,27.51,321873,0
+MIDD.US,D,20111125,000000,27.323,27.813,27.323,27.363,88386,0
+MIDD.US,D,20111128,000000,28.82,28.82,28.01,28.583,256542,0
+MIDD.US,D,20111129,000000,28.673,28.73,28.153,28.307,221088,0
+MIDD.US,D,20111130,000000,29.52,30.427,29.437,30.427,554328,0
+MIDD.US,D,20111201,000000,30.297,30.573,30,30.233,302646,0
+MIDD.US,D,20111202,000000,30.627,31.09,30.557,30.787,162375,0
+MIDD.US,D,20111205,000000,30.923,31.55,30.673,30.913,251157,0
+MIDD.US,D,20111206,000000,30.89,31.14,30.153,30.933,254481,0
+MIDD.US,D,20111207,000000,30.873,31.933,30.5,31.853,336270,0
+MIDD.US,D,20111208,000000,31.443,31.767,31.147,31.43,407118,0
+MIDD.US,D,20111209,000000,31.537,32.2,31.49,32.01,366846,0
+MIDD.US,D,20111212,000000,31.95,31.95,31.08,31.747,225228,0
+MIDD.US,D,20111213,000000,31.717,32.137,30.623,30.93,346125,0
+MIDD.US,D,20111214,000000,30.663,30.863,30.18,30.38,306975,0
+MIDD.US,D,20111215,000000,31,31.23,30.703,30.95,273222,0
+MIDD.US,D,20111216,000000,31.413,32.133,31.343,31.74,452466,0
+MIDD.US,D,20111219,000000,31.87,31.943,30.913,31.093,358830,0
+MIDD.US,D,20111220,000000,31.577,32.417,31.577,32.37,319113,0
+MIDD.US,D,20111221,000000,32.45,32.45,31.32,32.01,159924,0
+MIDD.US,D,20111222,000000,31.993,32.567,31.86,32.333,312189,0
+MIDD.US,D,20111223,000000,32.397,32.5,32.033,32.417,166014,0
+MIDD.US,D,20111227,000000,32.213,32.667,32.07,32.54,117624,0
+MIDD.US,D,20111228,000000,32.53,32.53,31.793,31.813,275796,0
+MIDD.US,D,20111229,000000,31.757,32.133,31.167,31.697,195660,0
+MIDD.US,D,20111230,000000,31.613,31.65,31.277,31.347,175683,0
+MIDD.US,D,20120103,000000,32.27,32.477,31.733,32.077,266676,0
+MIDD.US,D,20120104,000000,31.793,31.847,31.39,31.507,339261,0
+MIDD.US,D,20120105,000000,31.33,31.497,30.603,31.333,355617,0
+MIDD.US,D,20120106,000000,31.61,31.61,30.717,31.007,471186,0
+MIDD.US,D,20120109,000000,31.05,31.38,30.743,31.253,500172,0
+MIDD.US,D,20120110,000000,31.457,31.63,31.203,31.317,257853,0
+MIDD.US,D,20120111,000000,31.077,31.647,31.077,31.25,256473,0
+MIDD.US,D,20120112,000000,31.477,31.477,30.86,31.313,184341,0
+MIDD.US,D,20120113,000000,30.863,31.343,30.857,31.24,140001,0
+MIDD.US,D,20120117,000000,31.41,31.837,31.217,31.55,297735,0
+MIDD.US,D,20120118,000000,31.597,32.263,31.32,32.173,218769,0
+MIDD.US,D,20120119,000000,32.623,32.913,32.243,32.507,246873,0
+MIDD.US,D,20120120,000000,32.683,32.683,31.82,31.96,182691,0
+MIDD.US,D,20120123,000000,31.883,32.117,31.423,31.557,136209,0
+MIDD.US,D,20120124,000000,31.26,31.807,31.047,31.717,221001,0
+MIDD.US,D,20120125,000000,31.7,32.197,31.387,32.05,145611,0
+MIDD.US,D,20120126,000000,32.223,32.36,31.803,32.053,170079,0
+MIDD.US,D,20120127,000000,31.89,32.407,31.833,32.127,201750,0
+MIDD.US,D,20120130,000000,31.77,31.777,31.31,31.647,108324,0
+MIDD.US,D,20120131,000000,31.9,32.363,31.41,32.057,178122,0
+MIDD.US,D,20120201,000000,32.277,32.807,32.22,32.667,247149,0
+MIDD.US,D,20120202,000000,32.62,32.917,32.33,32.717,100662,0
+MIDD.US,D,20120203,000000,32.917,33.3,32.48,32.563,376692,0
+MIDD.US,D,20120206,000000,32.56,32.663,32.243,32.31,286935,0
+MIDD.US,D,20120207,000000,32.183,32.433,31.88,31.987,336609,0
+MIDD.US,D,20120208,000000,32.1,32.297,31.7,31.807,409473,0
+MIDD.US,D,20120209,000000,31.833,32.137,31.647,31.963,280152,0
+MIDD.US,D,20120210,000000,31.007,32.023,31.007,31.767,204819,0
+MIDD.US,D,20120213,000000,32.33,32.33,31.923,32.19,166035,0
+MIDD.US,D,20120214,000000,32.023,32.55,31.963,32.453,144822,0
+MIDD.US,D,20120215,000000,32.59,32.59,31.52,31.693,196848,0
+MIDD.US,D,20120216,000000,31.57,32.95,31.52,32.79,253140,0
+MIDD.US,D,20120217,000000,33.007,33.01,32.64,32.8,168669,0
+MIDD.US,D,20120221,000000,32.827,33.23,32.667,32.96,292293,0
+MIDD.US,D,20120222,000000,32.713,33.257,32.713,32.87,157740,0
+MIDD.US,D,20120223,000000,32.833,33.333,32.573,33.333,410907,0
+MIDD.US,D,20120224,000000,33.273,33.58,32.997,33.317,389868,0
+MIDD.US,D,20120227,000000,33.25,33.59,32.5,33.167,281547,0
+MIDD.US,D,20120228,000000,33.137,33.583,32.883,33.23,289356,0
+MIDD.US,D,20120229,000000,32.937,33.273,32.557,32.58,243702,0
+MIDD.US,D,20120301,000000,32.927,33.463,32.137,32.147,365856,0
+MIDD.US,D,20120302,000000,32.337,32.337,31.043,31.4,222984,0
+MIDD.US,D,20120305,000000,31.09,31.523,31.083,31.423,130005,0
+MIDD.US,D,20120306,000000,30.99,31.26,30.747,30.8,345855,0
+MIDD.US,D,20120307,000000,31,31.383,30.843,31.327,86139,0
+MIDD.US,D,20120308,000000,31.327,31.783,31.033,31.657,140571,0
+MIDD.US,D,20120309,000000,31.727,31.957,31.15,31.167,616707,0
+MIDD.US,D,20120312,000000,31.217,33.907,31.217,32.637,1016235,0
+MIDD.US,D,20120313,000000,32.99,33.437,32.743,33.14,743325,0
+MIDD.US,D,20120314,000000,33.35,33.87,33.113,33.603,466350,0
+MIDD.US,D,20120315,000000,33.597,34.577,33.34,34.537,516009,0
+MIDD.US,D,20120316,000000,34.343,34.583,33.957,34.147,387135,0
+MIDD.US,D,20120319,000000,33.67,34.583,33.67,34.393,258996,0
+MIDD.US,D,20120320,000000,34.257,34.257,33.717,33.893,242217,0
+MIDD.US,D,20120321,000000,33.94,34.263,33.77,34.06,243180,0
+MIDD.US,D,20120322,000000,33.647,33.743,32.733,33.363,398892,0
+MIDD.US,D,20120323,000000,33.31,33.517,32.847,33.24,286815,0
+MIDD.US,D,20120326,000000,33.313,34.18,33.183,34.103,369516,0
+MIDD.US,D,20120327,000000,34.033,34.283,33.77,33.823,233481,0
+MIDD.US,D,20120328,000000,33.867,34.06,33.203,33.797,327705,0
+MIDD.US,D,20120329,000000,33.513,33.667,33.003,33.623,199377,0
+MIDD.US,D,20120330,000000,33.87,34.097,33.44,33.727,355839,0
+MIDD.US,D,20120402,000000,33.6,34.13,33.457,34.07,455832,0
+MIDD.US,D,20120403,000000,33.913,34,33.317,33.763,304992,0
+MIDD.US,D,20120404,000000,33.297,33.713,32.837,33.06,198723,0
+MIDD.US,D,20120405,000000,32.393,33.44,32.393,33.23,292188,0
+MIDD.US,D,20120409,000000,32.613,32.827,31.997,32.307,332697,0
+MIDD.US,D,20120410,000000,32.283,32.46,31.407,31.66,339534,0
+MIDD.US,D,20120411,000000,31.987,32.683,31.987,32.67,343674,0
+MIDD.US,D,20120412,000000,32.68,33.613,32.417,33.443,291594,0
+MIDD.US,D,20120413,000000,33.327,33.51,32.49,32.7,233250,0
+MIDD.US,D,20120416,000000,32.8,33.347,32.363,33.03,141402,0
+MIDD.US,D,20120417,000000,33.307,34.653,33.307,34.437,728211,0
+MIDD.US,D,20120418,000000,34.283,34.343,32.683,33.05,583326,0
+MIDD.US,D,20120419,000000,33.14,33.21,32.333,32.4,284229,0
+MIDD.US,D,20120420,000000,33.17,33.303,32.623,33,175821,0
+MIDD.US,D,20120423,000000,32.327,32.583,31.56,31.643,326382,0
+MIDD.US,D,20120424,000000,31.687,32.14,31.533,32.087,323964,0
+MIDD.US,D,20120425,000000,32.583,33.597,32.57,33.5,302007,0
+MIDD.US,D,20120426,000000,33.373,33.913,33.303,33.82,180663,0
+MIDD.US,D,20120427,000000,33.88,34.667,33.773,34.593,347103,0
+MIDD.US,D,20120430,000000,34.457,34.457,33.79,33.823,266832,0
+MIDD.US,D,20120501,000000,33.827,34.533,33.333,33.497,222750,0
+MIDD.US,D,20120502,000000,33.283,34.05,32.663,34,143268,0
+MIDD.US,D,20120503,000000,33.853,34.073,33.017,33.33,191004,0
+MIDD.US,D,20120504,000000,33.127,33.127,32.32,32.537,187893,0
+MIDD.US,D,20120507,000000,32.417,32.977,32.253,32.797,126030,0
+MIDD.US,D,20120508,000000,32.5,33.043,32.213,32.927,182286,0
+MIDD.US,D,20120509,000000,32.477,32.697,32.007,32.35,164151,0
+MIDD.US,D,20120510,000000,32.513,32.833,32.22,32.493,343347,0
+MIDD.US,D,20120511,000000,32.153,33.107,32.08,32.85,190560,0
+MIDD.US,D,20120514,000000,32.407,32.85,32.18,32.337,141102,0
+MIDD.US,D,20120515,000000,32.433,32.9,32.357,32.75,179472,0
+MIDD.US,D,20120516,000000,32.96,33.11,32.647,32.783,299094,0
+MIDD.US,D,20120517,000000,32.857,33.03,32.33,32.727,425955,0
+MIDD.US,D,20120518,000000,32.677,33.713,32.67,33.317,708732,0
+MIDD.US,D,20120521,000000,33.56,34.277,33.263,34.233,292881,0
+MIDD.US,D,20120522,000000,34.273,34.94,34.09,34.66,424515,0
+MIDD.US,D,20120523,000000,34.21,34.267,33.223,34.263,311967,0
+MIDD.US,D,20120524,000000,34.07,34.413,33.757,34.413,149121,0
+MIDD.US,D,20120525,000000,34.283,34.347,33.89,34.207,185760,0
+MIDD.US,D,20120529,000000,34.377,34.823,34.163,34.66,341385,0
+MIDD.US,D,20120530,000000,34.273,34.363,33.73,33.963,322881,0
+MIDD.US,D,20120531,000000,33.95,34.433,33.313,34.09,539685,0
+MIDD.US,D,20120601,000000,33.34,34.477,32.447,32.527,450438,0
+MIDD.US,D,20120604,000000,32.667,32.703,31.78,32.133,417195,0
+MIDD.US,D,20120605,000000,31.917,32.257,31.48,32.117,325440,0
+MIDD.US,D,20120606,000000,32.283,33.077,32.283,33.063,194490,0
+MIDD.US,D,20120607,000000,33.557,33.557,32.653,32.773,213975,0
+MIDD.US,D,20120608,000000,32.703,33.427,32.21,33.26,153087,0
+MIDD.US,D,20120611,000000,33.583,33.84,32.057,32.13,265425,0
+MIDD.US,D,20120612,000000,32.233,32.917,31.82,32.59,172935,0
+MIDD.US,D,20120613,000000,32.453,32.797,31.86,32.013,154266,0
+MIDD.US,D,20120614,000000,31.957,32.263,31.18,31.74,229614,0
+MIDD.US,D,20120615,000000,31.733,32.18,31.293,32.083,397257,0
+MIDD.US,D,20120618,000000,31.84,31.97,31.507,31.757,270042,0
+MIDD.US,D,20120619,000000,31.823,33.25,31.75,33.097,290706,0
+MIDD.US,D,20120620,000000,32.987,33.577,32.7,33.197,280320,0
+MIDD.US,D,20120621,000000,33.167,33.32,32.41,32.543,327069,0
+MIDD.US,D,20120622,000000,32.76,32.76,32.243,32.333,219168,0
+MIDD.US,D,20120625,000000,31.817,31.817,31.26,31.49,209493,0
+MIDD.US,D,20120626,000000,31.493,32.663,31.307,32.213,371793,0
+MIDD.US,D,20120627,000000,32.227,32.227,31.667,31.753,221334,0
+MIDD.US,D,20120628,000000,31.39,31.803,31.16,31.747,149934,0
+MIDD.US,D,20120629,000000,32.553,33.283,32.553,33.203,231237,0
+MIDD.US,D,20120702,000000,33.207,33.433,33.027,33.433,668460,0
+MIDD.US,D,20120703,000000,33.437,33.7,33.263,33.7,152892,0
+MIDD.US,D,20120705,000000,33.577,34.113,33.557,33.707,155844,0
+MIDD.US,D,20120706,000000,33.257,33.633,32.63,33.057,195618,0
+MIDD.US,D,20120709,000000,32.89,32.89,32.297,32.653,197757,0
+MIDD.US,D,20120710,000000,32.78,33.053,31.343,31.733,416253,0
+MIDD.US,D,20120711,000000,31.84,32.263,31.71,32.183,199440,0
+MIDD.US,D,20120712,000000,31.797,32.64,31.743,32.547,177156,0
+MIDD.US,D,20120713,000000,32.637,33.307,32.637,33.2,242739,0
+MIDD.US,D,20120716,000000,33.16,33.257,32.667,32.917,100200,0
+MIDD.US,D,20120717,000000,33.083,34.017,32.88,33.717,134346,0
+MIDD.US,D,20120718,000000,33.593,34.533,33.563,33.897,171093,0
+MIDD.US,D,20120719,000000,33.93,34.017,33.393,33.85,117906,0
+MIDD.US,D,20120720,000000,33.42,33.603,33.14,33.527,154464,0
+MIDD.US,D,20120723,000000,32.743,33.3,32.553,32.553,171117,0
+MIDD.US,D,20120724,000000,32.63,32.94,31.5,31.687,252030,0
+MIDD.US,D,20120725,000000,31.973,32.277,31.453,31.673,131298,0
+MIDD.US,D,20120726,000000,32.143,32.96,31.687,32.743,189063,0
+MIDD.US,D,20120727,000000,32.803,33.33,32.397,33.23,201999,0
+MIDD.US,D,20120730,000000,33.21,33.21,32.56,32.713,104661,0
+MIDD.US,D,20120731,000000,32.533,33.063,32.517,32.64,154842,0
+MIDD.US,D,20120801,000000,32.88,33.087,32.287,32.287,238764,0
+MIDD.US,D,20120802,000000,32.143,33,31.942,32.943,241749,0
+MIDD.US,D,20120803,000000,33.427,33.7,33.243,33.6,259500,0
+MIDD.US,D,20120806,000000,33.527,34.02,33.12,33.327,168432,0
+MIDD.US,D,20120807,000000,33.573,34.04,33.337,33.493,228711,0
+MIDD.US,D,20120808,000000,33.373,33.79,33.11,33.403,343926,0
+MIDD.US,D,20120809,000000,35,39.913,34.817,37.923,2780838,0
+MIDD.US,D,20120810,000000,37.46,38.473,36.357,37.937,677619,0
+MIDD.US,D,20120813,000000,38.043,39.327,37.993,38.88,487857,0
+MIDD.US,D,20120814,000000,39.18,39.493,38.03,38.303,471270,0
+MIDD.US,D,20120815,000000,38.25,38.993,38.25,38.96,217197,0
+MIDD.US,D,20120816,000000,38.843,39.04,38.207,38.857,297852,0
+MIDD.US,D,20120817,000000,38.773,39.573,38.683,39.227,182340,0
+MIDD.US,D,20120820,000000,38.973,39.187,38.2,38.71,143730,0
+MIDD.US,D,20120821,000000,38.727,39.01,38.057,38.29,171258,0
+MIDD.US,D,20120822,000000,38.26,38.26,37.667,37.81,318207,0
+MIDD.US,D,20120823,000000,37.64,37.927,37.203,37.367,153129,0
+MIDD.US,D,20120824,000000,37.203,37.7,36.783,37.473,219012,0
+MIDD.US,D,20120827,000000,37.64,37.91,37.397,37.563,228612,0
+MIDD.US,D,20120828,000000,37.593,37.887,37.367,37.677,439938,0
+MIDD.US,D,20120829,000000,37.72,38.04,37.597,37.76,277848,0
+MIDD.US,D,20120830,000000,37.56,37.827,37.463,37.717,229023,0
+MIDD.US,D,20120831,000000,37.873,38.497,37.503,38.383,438414,0
+MIDD.US,D,20120904,000000,38.503,39.627,37.98,39.5,412311,0
+MIDD.US,D,20120905,000000,39.327,40.503,39.177,39.617,637887,0
+MIDD.US,D,20120906,000000,39.967,40.857,39.71,39.897,384102,0
+MIDD.US,D,20120907,000000,40.277,40.587,38.917,39.143,353367,0
+MIDD.US,D,20120910,000000,39.283,39.283,38.907,39.087,263790,0
+MIDD.US,D,20120911,000000,38.967,39.283,38.76,39.117,270465,0
+MIDD.US,D,20120912,000000,39.323,39.42,38.937,39.307,109785,0
+MIDD.US,D,20120913,000000,39.307,39.42,38.5,38.74,424686,0
+MIDD.US,D,20120914,000000,38.873,38.92,38.333,38.887,369456,0
+MIDD.US,D,20120917,000000,38.717,38.99,38.417,38.917,100800,0
+MIDD.US,D,20120918,000000,39,39.68,38.873,39.5,259869,0
+MIDD.US,D,20120919,000000,39.73,39.73,38.86,39.003,128346,0
+MIDD.US,D,20120920,000000,38.723,39.103,38.553,39.003,112323,0
+MIDD.US,D,20120921,000000,39.66,39.66,38.69,38.913,275205,0
+MIDD.US,D,20120924,000000,38.693,39.64,37.983,39.067,197211,0
+MIDD.US,D,20120925,000000,39.25,40.153,38.787,38.827,213954,0
+MIDD.US,D,20120926,000000,38.93,38.93,38.273,38.43,113334,0
+MIDD.US,D,20120927,000000,38.653,39.22,38.423,38.9,93408,0
+MIDD.US,D,20120928,000000,38.633,38.887,38.22,38.547,146145,0
+MIDD.US,D,20121001,000000,38.7,39.473,38.61,39.073,263466,0
+MIDD.US,D,20121002,000000,39.267,39.527,38.787,39.383,229056,0
+MIDD.US,D,20121003,000000,39.467,39.69,38.537,38.86,171330,0
+MIDD.US,D,20121004,000000,39.023,39.677,38.88,39.623,145077,0
+MIDD.US,D,20121005,000000,39.753,40.653,39.403,39.607,112074,0
+MIDD.US,D,20121008,000000,39.403,39.65,39.11,39.41,77103,0
+MIDD.US,D,20121009,000000,39.387,39.693,39.023,39.097,126240,0
+MIDD.US,D,20121010,000000,39.227,39.917,39.073,39.667,191994,0
+MIDD.US,D,20121011,000000,39.95,40.163,39.343,39.483,172725,0
+MIDD.US,D,20121012,000000,39.43,39.867,39.32,39.553,69081,0
+MIDD.US,D,20121015,000000,39.497,39.887,39.293,39.783,281427,0
+MIDD.US,D,20121016,000000,39.93,40.447,39.613,40.33,254463,0
+MIDD.US,D,20121017,000000,40.297,40.99,39.883,40.953,190179,0
+MIDD.US,D,20121018,000000,40.963,41.317,40.893,41.25,148902,0
+MIDD.US,D,20121019,000000,40.897,41.29,40.27,40.933,253365,0
+MIDD.US,D,20121022,000000,40.95,41.25,40.467,40.933,197409,0
+MIDD.US,D,20121023,000000,40.59,41.03,40.303,40.89,143127,0
+MIDD.US,D,20121024,000000,41.233,41.41,40.66,40.887,183174,0
+MIDD.US,D,20121025,000000,41.25,41.34,40.863,41.137,124836,0
+MIDD.US,D,20121026,000000,41.19,41.333,41,41.213,152424,0
+MIDD.US,D,20121031,000000,41.293,41.857,40.99,41.65,292134,0
+MIDD.US,D,20121101,000000,41.613,42.353,41.333,42.187,318765,0
+MIDD.US,D,20121102,000000,42.307,42.63,41.123,41.133,186390,0
+MIDD.US,D,20121105,000000,41.18,41.997,39.7,39.91,538881,0
+MIDD.US,D,20121106,000000,40.027,41.233,40.027,40.133,426216,0
+MIDD.US,D,20121107,000000,39.783,42.167,39.337,41.55,483609,0
+MIDD.US,D,20121108,000000,41.4,41.747,40.81,40.863,184029,0
+MIDD.US,D,20121109,000000,40.517,41.783,40.397,41.5,338412,0
+MIDD.US,D,20121112,000000,41.52,42.21,40.883,41.667,180903,0
+MIDD.US,D,20121113,000000,41.507,42.547,41.137,42.09,147516,0
+MIDD.US,D,20121114,000000,42.217,42.313,41.27,41.503,170226,0
+MIDD.US,D,20121115,000000,41.577,42.91,40.963,42.273,645468,0
+MIDD.US,D,20121116,000000,42.583,42.987,41.537,41.83,276300,0
+MIDD.US,D,20121119,000000,42.15,42.957,41.67,42.327,188511,0
+MIDD.US,D,20121120,000000,41.773,42.573,41.773,42.507,119463,0
+MIDD.US,D,20121121,000000,42.34,42.64,42.003,42.233,156801,0
+MIDD.US,D,20121123,000000,42.447,42.447,42.087,42.333,83649,0
+MIDD.US,D,20121126,000000,42.357,42.467,41.827,42.163,188619,0
+MIDD.US,D,20121127,000000,42.167,42.943,42.047,42.577,255762,0
+MIDD.US,D,20121128,000000,42.333,42.853,41.69,42.173,244287,0
+MIDD.US,D,20121129,000000,42.557,42.783,41.72,42.783,206430,0
+MIDD.US,D,20121130,000000,42.493,42.81,42.08,42.463,271908,0
+MIDD.US,D,20121203,000000,42.667,42.793,42.05,42.243,228024,0
+MIDD.US,D,20121204,000000,42.507,42.973,41.933,42.74,268533,0
+MIDD.US,D,20121205,000000,42.73,43.33,42.613,43.283,269367,0
+MIDD.US,D,20121206,000000,43.193,43.193,42.44,42.88,252375,0
+MIDD.US,D,20121207,000000,43.153,43.153,41.923,42.167,252618,0
+MIDD.US,D,20121210,000000,42.033,42.283,41.517,42.23,307614,0
+MIDD.US,D,20121211,000000,42.603,43.327,42.133,43.143,376107,0
+MIDD.US,D,20121212,000000,43.103,43.157,42.27,42.413,194190,0
+MIDD.US,D,20121213,000000,42.407,43.16,41.73,42.387,265023,0
+MIDD.US,D,20121214,000000,42.353,43.147,42.16,42.803,228183,0
+MIDD.US,D,20121217,000000,42.573,43.143,42.573,43.117,239856,0
+MIDD.US,D,20121218,000000,43.423,44.38,43.083,44.13,794235,0
+MIDD.US,D,20121219,000000,44.077,44.837,43.643,44.017,371055,0
+MIDD.US,D,20121220,000000,43.95,44.24,42.31,42.81,431610,0
+MIDD.US,D,20121221,000000,42.087,42.913,41.797,42.567,501387,0
+MIDD.US,D,20121224,000000,42.26,42.48,42.19,42.3,40053,0
+MIDD.US,D,20121226,000000,42.297,42.733,41.647,42.307,167877,0
+MIDD.US,D,20121227,000000,41.967,42.38,41.68,42.097,136482,0
+MIDD.US,D,20121228,000000,42.4,42.4,41.773,41.823,173871,0
+MIDD.US,D,20121231,000000,41.75,43.087,41.75,42.737,180795,0
+MIDD.US,D,20130102,000000,43.883,44.6,43.5,43.797,400530,0
+MIDD.US,D,20130103,000000,43.797,44.09,43.317,43.383,250548,0
+MIDD.US,D,20130104,000000,43.627,43.857,43.31,43.483,179631,0
+MIDD.US,D,20130107,000000,43.323,44.267,43.293,43.887,172431,0
+MIDD.US,D,20130108,000000,43.977,44.33,43.62,43.93,264033,0
+MIDD.US,D,20130109,000000,44,44.233,43.88,43.947,282909,0
+MIDD.US,D,20130110,000000,44.233,44.233,43.583,43.83,77382,0
+MIDD.US,D,20130111,000000,43.917,44.187,43.57,43.963,201240,0
+MIDD.US,D,20130114,000000,43.96,44.1,43.587,43.813,83343,0
+MIDD.US,D,20130115,000000,43.637,44.01,43.493,43.973,76398,0
+MIDD.US,D,20130116,000000,43.86,43.86,43.417,43.537,156144,0
+MIDD.US,D,20130117,000000,43.823,44.073,43.483,43.763,208650,0
+MIDD.US,D,20130118,000000,43.637,44.063,43.583,44.003,197481,0
+MIDD.US,D,20130122,000000,44.223,44.91,43.89,44.82,199296,0
+MIDD.US,D,20130123,000000,45,47,45,46.07,1059681,0
+MIDD.US,D,20130124,000000,46.18,47.053,46.07,46.807,164313,0
+MIDD.US,D,20130125,000000,46.977,47.727,46.653,47.333,277515,0
+MIDD.US,D,20130128,000000,47.91,48.233,46.503,47.193,371580,0
+MIDD.US,D,20130129,000000,47.04,48.203,46.827,48.097,253764,0
+MIDD.US,D,20130130,000000,47.89,48.237,46.737,46.87,270366,0
+MIDD.US,D,20130131,000000,46.873,47.78,46.55,47.12,185841,0
+MIDD.US,D,20130201,000000,47.38,48.82,47.38,48.163,588294,0
+MIDD.US,D,20130204,000000,48.03,48.03,47.24,47.537,245220,0
+MIDD.US,D,20130205,000000,47.84,49.467,47.52,49.173,512826,0
+MIDD.US,D,20130206,000000,48.92,49.79,48.757,49.383,300330,0
+MIDD.US,D,20130207,000000,49.277,49.62,48.943,49.187,240798,0
+MIDD.US,D,20130208,000000,49.253,49.837,49.16,49.68,176691,0
+MIDD.US,D,20130211,000000,49.603,49.947,49.397,49.75,125727,0
+MIDD.US,D,20130212,000000,49.827,50.497,49.24,49.533,389604,0
+MIDD.US,D,20130213,000000,49.943,49.943,49.487,49.73,153804,0
+MIDD.US,D,20130214,000000,50.483,50.483,48.533,48.85,480420,0
+MIDD.US,D,20130215,000000,49.113,50.413,48.98,49.36,415902,0
+MIDD.US,D,20130219,000000,49.287,50.203,49.287,49.903,182862,0
+MIDD.US,D,20130220,000000,49.777,50.7,48.983,49.053,140064,0
+MIDD.US,D,20130221,000000,49.217,49.35,48.533,48.713,114438,0
+MIDD.US,D,20130222,000000,49.003,49.507,48.64,49.48,187515,0
+MIDD.US,D,20130225,000000,49.653,50.173,47.803,48.043,420045,0
+MIDD.US,D,20130226,000000,48.137,49.263,48.137,48.293,320682,0
+MIDD.US,D,20130227,000000,48.837,51.58,48.833,49.367,816720,0
+MIDD.US,D,20130228,000000,49.653,50.163,49.533,49.77,388548,0
+MIDD.US,D,20130301,000000,49.233,50.32,48.923,50.063,496542,0
+MIDD.US,D,20130304,000000,49.95,50.067,49.44,50.033,220365,0
+MIDD.US,D,20130305,000000,50.01,50.787,49.573,49.927,327864,0
+MIDD.US,D,20130306,000000,50.08,50.363,49.803,49.903,126897,0
+MIDD.US,D,20130307,000000,49.937,50.067,49.333,49.607,172485,0
+MIDD.US,D,20130308,000000,50.06,50.31,49.807,50,255987,0
+MIDD.US,D,20130311,000000,50.15,50.183,49.773,50.167,159309,0
+MIDD.US,D,20130312,000000,50,50.203,49.817,49.99,242748,0
+MIDD.US,D,20130313,000000,50,50.297,49.793,49.87,108300,0
+MIDD.US,D,20130314,000000,49.81,50.317,49.623,49.957,332580,0
+MIDD.US,D,20130315,000000,49.77,50.287,49.557,49.997,359604,0
+MIDD.US,D,20130318,000000,49.49,49.997,49.333,49.603,265281,0
+MIDD.US,D,20130319,000000,49.717,49.973,49.333,49.5,137115,0
+MIDD.US,D,20130320,000000,49.663,50.597,49.34,50.597,411837,0
+MIDD.US,D,20130321,000000,50.407,50.833,50.27,50.64,317013,0
+MIDD.US,D,20130322,000000,50.833,51.113,50.667,50.863,163683,0
+MIDD.US,D,20130325,000000,50.903,51.093,49.52,49.657,210105,0
+MIDD.US,D,20130326,000000,49.863,50.303,49.27,50.087,198582,0
+MIDD.US,D,20130327,000000,49.663,50.403,49.283,50.193,167304,0
+MIDD.US,D,20130328,000000,50.587,51.167,50.437,50.717,303309,0
+MIDD.US,D,20130401,000000,50.83,50.907,49.463,50.067,337623,0
+MIDD.US,D,20130402,000000,50.637,51.053,49.917,49.997,378159,0
+MIDD.US,D,20130403,000000,50,50.263,49.247,49.383,254628,0
+MIDD.US,D,20130404,000000,49.233,49.57,49.14,49.483,150870,0
+MIDD.US,D,20130405,000000,49.083,49.53,48.377,49.087,198621,0
+MIDD.US,D,20130408,000000,49.067,49.28,48.2,48.817,199554,0
+MIDD.US,D,20130409,000000,49,49.113,48.23,48.413,97752,0
+MIDD.US,D,20130410,000000,48.523,49.26,48.017,49.173,346746,0
+MIDD.US,D,20130411,000000,49.283,49.687,48.58,49.16,238110,0
+MIDD.US,D,20130412,000000,49.19,49.287,48.783,49.113,105525,0
+MIDD.US,D,20130415,000000,48.673,49.333,47.293,47.38,342681,0
+MIDD.US,D,20130416,000000,47.653,48.923,47.337,48.537,320139,0
+MIDD.US,D,20130417,000000,48.733,48.75,46.837,47.673,345522,0
+MIDD.US,D,20130418,000000,47.873,48.63,47.463,48.177,409281,0
+MIDD.US,D,20130419,000000,48.21,48.887,47.887,48.737,157341,0
+MIDD.US,D,20130422,000000,48.537,49.087,47.96,48.91,107274,0
+MIDD.US,D,20130423,000000,48.997,50.1,48.997,50.067,177924,0
+MIDD.US,D,20130424,000000,50.337,51.09,49.93,50.993,270342,0
+MIDD.US,D,20130425,000000,51.033,51.667,50.133,50.413,334590,0
+MIDD.US,D,20130426,000000,50.4,50.407,49.073,49.727,193056,0
+MIDD.US,D,20130429,000000,50.003,50.857,49.713,50.13,83886,0
+MIDD.US,D,20130430,000000,49.827,49.913,49.027,49.86,220443,0
+MIDD.US,D,20130501,000000,49.59,49.59,47.957,47.977,440886,0
+MIDD.US,D,20130502,000000,48.073,48.687,47.737,48.043,423732,0
+MIDD.US,D,20130503,000000,48.62,49.417,48.073,48.26,486789,0
+MIDD.US,D,20130506,000000,48.333,48.37,47.57,47.663,261504,0
+MIDD.US,D,20130507,000000,48.997,48.997,47.74,48.447,303708,0
+MIDD.US,D,20130508,000000,48.5,48.963,47.823,48.89,257199,0
+MIDD.US,D,20130509,000000,51.003,52.3,50.103,50.593,996021,0
+MIDD.US,D,20130510,000000,50.857,55.553,50.687,54.76,1033299,0
+MIDD.US,D,20130513,000000,54.54,54.907,53.023,53.163,505020,0
+MIDD.US,D,20130514,000000,53.313,54.22,53,54.217,367257,0
+MIDD.US,D,20130515,000000,54.35,55.76,53.87,55.057,533697,0
+MIDD.US,D,20130516,000000,54.927,54.997,53.857,54.12,243441,0
+MIDD.US,D,20130517,000000,54.177,54.87,54.113,54.84,266205,0
+MIDD.US,D,20130520,000000,54.917,55.683,54.863,55.397,351702,0
+MIDD.US,D,20130521,000000,55.567,56.757,55.4,56.257,386421,0
+MIDD.US,D,20130522,000000,56.257,57.177,54.01,54.517,322143,0
+MIDD.US,D,20130523,000000,54.047,54.813,53.667,54.75,213966,0
+MIDD.US,D,20130524,000000,54.617,55.087,53.853,54.99,240261,0
+MIDD.US,D,20130528,000000,55.797,56.657,55.14,56.147,328845,0
+MIDD.US,D,20130529,000000,55.797,55.93,55.063,55.123,218907,0
+MIDD.US,D,20130530,000000,55.287,55.51,54.737,54.993,159993,0
+MIDD.US,D,20130531,000000,54.713,55.227,54.327,54.497,131967,0
+MIDD.US,D,20130603,000000,54.643,55.553,54.1,55.523,316743,0
+MIDD.US,D,20130604,000000,55.497,55.77,54.627,55.483,306123,0
+MIDD.US,D,20130605,000000,55.28,55.63,54.717,54.887,279123,0
+MIDD.US,D,20130606,000000,54.397,55.337,54.157,55.33,185910,0
+MIDD.US,D,20130607,000000,55.65,56.203,55.107,55.833,133086,0
+MIDD.US,D,20130610,000000,55.997,56.66,55.577,56.227,217719,0
+MIDD.US,D,20130611,000000,55.647,56.057,55.28,55.39,123768,0
+MIDD.US,D,20130612,000000,55.53,56.003,54.763,55.337,137538,0
+MIDD.US,D,20130613,000000,55.19,55.98,54.733,55.773,164199,0
+MIDD.US,D,20130614,000000,55.74,55.74,54.97,54.983,142599,0
+MIDD.US,D,20130617,000000,55.48,56.39,54.943,56.127,289854,0
+MIDD.US,D,20130618,000000,56.393,57.21,55.84,56.93,267726,0
+MIDD.US,D,20130619,000000,57.097,57.137,56.007,56.01,229938,0
+MIDD.US,D,20130620,000000,55.613,55.78,54.623,54.987,210162,0
+MIDD.US,D,20130621,000000,55.157,55.957,55.073,55.51,442098,0
+MIDD.US,D,20130624,000000,54.99,55.423,53.483,54.85,319908,0
+MIDD.US,D,20130625,000000,55.237,56.117,54.887,56.11,232848,0
+MIDD.US,D,20130626,000000,56.317,56.807,55.79,56.267,246195,0
+MIDD.US,D,20130627,000000,56.6,57.983,56.18,57.737,216444,0
+MIDD.US,D,20130628,000000,57.5,58.207,56.64,56.697,442353,0
+MIDD.US,D,20130701,000000,56.7,57.997,56.097,57.917,190194,0
+MIDD.US,D,20130702,000000,57.843,58.807,57.727,58.217,183090,0
+MIDD.US,D,20130703,000000,58.197,58.553,57.5,58.493,98199,0
+MIDD.US,D,20130705,000000,59.223,59.757,58.577,59.68,159780,0
+MIDD.US,D,20130708,000000,59.967,60.75,59.68,60.21,191142,0
+MIDD.US,D,20130709,000000,60.607,61.497,59.833,60.533,324405,0
+MIDD.US,D,20130710,000000,60.537,60.807,58.897,58.99,226971,0
+MIDD.US,D,20130711,000000,59.813,60.113,59.003,59.847,303423,0
+MIDD.US,D,20130712,000000,60.11,61.333,59.873,61.187,166020,0
+MIDD.US,D,20130715,000000,61.267,62.413,61.15,61.483,187233,0
+MIDD.US,D,20130716,000000,61.537,62.26,61.333,61.847,493263,0
+MIDD.US,D,20130717,000000,61.84,62.54,61.36,61.983,177630,0
+MIDD.US,D,20130718,000000,62.177,62.9,61.807,62.53,179136,0
+MIDD.US,D,20130719,000000,62.65,62.817,62.143,62.297,219276,0
+MIDD.US,D,20130722,000000,62.04,62.433,62.04,62.093,120909,0
+MIDD.US,D,20130723,000000,62.077,62.333,61.37,61.52,142155,0
+MIDD.US,D,20130724,000000,61.75,62.177,61.47,61.827,192222,0
+MIDD.US,D,20130725,000000,61.86,62.133,61.073,61.18,201315,0
+MIDD.US,D,20130726,000000,60.763,61.167,60.333,60.68,164574,0
+MIDD.US,D,20130729,000000,60.77,61.25,60.167,60.18,106461,0
+MIDD.US,D,20130730,000000,60.553,60.983,59.71,60,160089,0
+MIDD.US,D,20130731,000000,60.033,60.543,59.503,59.647,260973,0
+MIDD.US,D,20130801,000000,60.493,61.803,60.493,61.683,342417,0
+MIDD.US,D,20130802,000000,61.313,61.9,60.753,61.62,106626,0
+MIDD.US,D,20130805,000000,61.653,62.653,61.617,62.16,115698,0
+MIDD.US,D,20130806,000000,62.147,62.58,60.62,60.723,315642,0
+MIDD.US,D,20130807,000000,60.407,61.25,58.167,59.15,332928,0
+MIDD.US,D,20130808,000000,59.633,60.267,59.03,59.713,496896,0
+MIDD.US,D,20130809,000000,61.713,67.91,60.95,67.517,861984,0
+MIDD.US,D,20130812,000000,66.687,70.663,65.667,69.633,929538,0
+MIDD.US,D,20130813,000000,69.7,70.037,67.43,67.5,639606,0
+MIDD.US,D,20130814,000000,67.827,68.327,66.16,66.333,366804,0
+MIDD.US,D,20130815,000000,65.4,65.4,63.787,63.79,370053,0
+MIDD.US,D,20130816,000000,63.53,63.54,62.76,63.307,368115,0
+MIDD.US,D,20130819,000000,63.25,63.79,62.727,63.26,161484,0
+MIDD.US,D,20130820,000000,63.437,64.223,63.13,63.887,148527,0
+MIDD.US,D,20130821,000000,63.39,64.25,62.77,63.607,265149,0
+MIDD.US,D,20130822,000000,63.68,64.827,63.633,64.73,91500,0
+MIDD.US,D,20130823,000000,64.727,64.73,63.293,63.493,164883,0
+MIDD.US,D,20130826,000000,63.47,63.887,62.873,63.257,190920,0
+MIDD.US,D,20130827,000000,62.65,62.787,61.773,62.143,283455,0
+MIDD.US,D,20130828,000000,62.027,62.083,61.093,61.64,236010,0
+MIDD.US,D,20130829,000000,61.69,63.16,61.54,62.82,143673,0
+MIDD.US,D,20130830,000000,62.61,62.61,61.37,61.98,281586,0
+MIDD.US,D,20130903,000000,62.707,63.33,61.933,63.17,183900,0
+MIDD.US,D,20130904,000000,63.333,64.653,63.32,64.653,189378,0
+MIDD.US,D,20130905,000000,64.863,66.043,64.65,65.387,412461,0
+MIDD.US,D,20130906,000000,66.01,66.247,65.17,65.427,244776,0
+MIDD.US,D,20130909,000000,65.98,68.307,65.703,67.69,300774,0
+MIDD.US,D,20130910,000000,68.333,69.37,67.833,69.223,281904,0
+MIDD.US,D,20130911,000000,69.277,70.943,69.263,70.46,448494,0
+MIDD.US,D,20130912,000000,71.04,71.167,69.017,69.023,182811,0
+MIDD.US,D,20130913,000000,69.38,69.863,67.547,68.523,278847,0
+MIDD.US,D,20130916,000000,69.87,70.62,69.2,70.323,245871,0
+MIDD.US,D,20130917,000000,70.357,71.957,70.203,71.45,302451,0
+MIDD.US,D,20130918,000000,71.243,72.607,70.217,72.07,253182,0
+MIDD.US,D,20130919,000000,73.093,73.337,71.333,71.703,236085,0
+MIDD.US,D,20130920,000000,71.767,71.927,70.73,70.75,461361,0
+MIDD.US,D,20130923,000000,70.867,71.54,69.567,70.55,412494,0
+MIDD.US,D,20130924,000000,70.457,71.7,69.833,71.04,296865,0
+MIDD.US,D,20130925,000000,71.49,71.49,70.097,70.563,244200,0
+MIDD.US,D,20130926,000000,70.893,71.477,70.337,70.62,169101,0
+MIDD.US,D,20130927,000000,70.233,70.437,69.7,70.08,156300,0
+MIDD.US,D,20130930,000000,69.333,69.997,68.897,69.637,233700,0
+MIDD.US,D,20131001,000000,69.83,72.097,69.637,71.6,360000,0
+MIDD.US,D,20131002,000000,71.35,72.413,70.753,71.78,331389,0
+MIDD.US,D,20131003,000000,71.733,72.303,69.097,69.613,288477,0
+MIDD.US,D,20131004,000000,69.613,71.11,69.47,70.527,160608,0
+MIDD.US,D,20131007,000000,70.013,70.433,69.17,69.333,189300,0
+MIDD.US,D,20131008,000000,69.107,69.25,68.25,68.64,232200,0
+MIDD.US,D,20131009,000000,69.01,69.14,67.103,68.237,227700,0
+MIDD.US,D,20131010,000000,69.167,69.333,68.753,69.247,265200,0
+MIDD.US,D,20131011,000000,69.197,71.883,69.197,71.85,156600,0
+MIDD.US,D,20131014,000000,71.25,72.6,70.74,72.483,246000,0
+MIDD.US,D,20131015,000000,72.47,72.517,70.58,70.633,335100,0
+MIDD.US,D,20131016,000000,71.04,71.66,70.57,70.877,291900,0
+MIDD.US,D,20131017,000000,70.653,72.3,70.11,72.23,197400,0
+MIDD.US,D,20131018,000000,72.923,74.45,72.393,74.36,246600,0
+MIDD.US,D,20131021,000000,74.683,74.993,73.643,74.023,191700,0
+MIDD.US,D,20131022,000000,74.667,76.297,74.667,76.217,267801,0
+MIDD.US,D,20131023,000000,75.527,76.13,74.703,74.877,181200,0
+MIDD.US,D,20131024,000000,75.543,77.163,75.46,76.473,237435,0
+MIDD.US,D,20131025,000000,77.203,77.39,75.91,77.193,141300,0
+MIDD.US,D,20131028,000000,77.193,77.193,75.84,76.973,275700,0
+MIDD.US,D,20131029,000000,76.973,77.813,76.11,76.473,217500,0
+MIDD.US,D,20131030,000000,76.293,76.46,75.173,75.837,375600,0
+MIDD.US,D,20131031,000000,75.603,76.99,75.093,75.883,224049,0
+MIDD.US,D,20131101,000000,75.71,77,75.667,75.937,429000,0
+MIDD.US,D,20131104,000000,76.667,77.107,75.573,75.707,415200,0
+MIDD.US,D,20131105,000000,74.893,76.38,73.86,75.41,800100,0
+MIDD.US,D,20131106,000000,79.667,79.667,71.667,75.207,867642,0
+MIDD.US,D,20131107,000000,75.807,75.807,72.073,72.09,517347,0
+MIDD.US,D,20131108,000000,73.753,75.767,72.05,74.667,509319,0
+MIDD.US,D,20131111,000000,74.667,74.843,72.78,73,541800,0
+MIDD.US,D,20131112,000000,72.967,73,71.73,72.253,344700,0
+MIDD.US,D,20131113,000000,71.967,73.417,71.267,73.397,197700,0
+MIDD.US,D,20131114,000000,73.54,74.88,73.503,73.98,261960,0
+MIDD.US,D,20131115,000000,74.003,74.003,71.333,71.977,638781,0
+MIDD.US,D,20131118,000000,71.83,72.363,69.533,69.85,510300,0
+MIDD.US,D,20131119,000000,69.68,69.993,68.05,68.593,451500,0
+MIDD.US,D,20131120,000000,68.87,69.923,68.707,69.12,251400,0
+MIDD.US,D,20131121,000000,69.447,71.31,69.22,71.12,247800,0
+MIDD.US,D,20131122,000000,71.12,71.403,70.423,71.31,175800,0
+MIDD.US,D,20131125,000000,72.113,72.113,70.757,71.2,172800,0
+MIDD.US,D,20131126,000000,71.093,72.877,70.687,72.743,272700,0
+MIDD.US,D,20131127,000000,72.833,73.64,72.51,73.253,226236,0
+MIDD.US,D,20131129,000000,73.667,74.15,73.377,73.613,168933,0
+MIDD.US,D,20131202,000000,73.807,75.943,73.217,73.527,380637,0
+MIDD.US,D,20131203,000000,73.44,74.32,72.433,72.88,202200,0
+MIDD.US,D,20131204,000000,72.78,73.303,72.167,72.85,200700,0
+MIDD.US,D,20131205,000000,72.977,73.893,72.5,73.28,204900,0
+MIDD.US,D,20131206,000000,73.863,75.093,73.29,74.773,154200,0
+MIDD.US,D,20131209,000000,74.62,75.487,74.08,74.81,200400,0
+MIDD.US,D,20131210,000000,74.877,75.16,74.037,74.06,287700,0
+MIDD.US,D,20131211,000000,74.233,74.333,73.37,73.813,237180,0
+MIDD.US,D,20131212,000000,73.813,74.967,73.35,74.407,252600,0
+MIDD.US,D,20131213,000000,74.64,75.323,74.263,74.917,208800,0
+MIDD.US,D,20131216,000000,75.173,76.783,75.173,76.25,305700,0
+MIDD.US,D,20131217,000000,76.003,76.333,74.733,75.48,221400,0
+MIDD.US,D,20131218,000000,75.387,75.997,74.167,75.707,327033,0
+MIDD.US,D,20131219,000000,75.37,76.647,75.343,76.51,243000,0
+MIDD.US,D,20131220,000000,76.84,80.28,76.403,80.107,620700,0
+MIDD.US,D,20131223,000000,80.417,81.327,80.107,80.207,305400,0
+MIDD.US,D,20131224,000000,80.49,82.563,80.49,81.617,198207,0
+MIDD.US,D,20131226,000000,82.267,82.847,81.17,81.513,209100,0
+MIDD.US,D,20131227,000000,81.967,81.967,80.537,80.833,241170,0
+MIDD.US,D,20131230,000000,81.23,81.477,80.247,80.757,159093,0
+MIDD.US,D,20131231,000000,80.757,80.803,79.817,79.907,294900,0
+MIDD.US,D,20140102,000000,79.867,82.69,78.913,82.62,537156,0
+MIDD.US,D,20140103,000000,82.833,84.657,82.327,83.297,501951,0
+MIDD.US,D,20140106,000000,84.207,84.207,83.113,83.96,486519,0
+MIDD.US,D,20140107,000000,84.087,85.293,83.713,84.77,298500,0
+MIDD.US,D,20140108,000000,84.907,85.267,82.1,82.357,463200,0
+MIDD.US,D,20140109,000000,82.473,83.157,81.823,82.843,241500,0
+MIDD.US,D,20140110,000000,82.843,83.263,82.41,83.013,181800,0
+MIDD.US,D,20140113,000000,82.43,83.133,80.683,81.297,319800,0
+MIDD.US,D,20140114,000000,81.873,82.3,80.843,82.007,388851,0
+MIDD.US,D,20140115,000000,82.57,83.567,81.837,83.237,392700,0
+MIDD.US,D,20140116,000000,83.333,83.863,82.583,83.37,193200,0
+MIDD.US,D,20140117,000000,83.333,84.46,83.22,84.207,256500,0
+MIDD.US,D,20140121,000000,85.01,86.07,84.657,85.467,364203,0
+MIDD.US,D,20140122,000000,85.873,86.663,85.463,85.667,336411,0
+MIDD.US,D,20140123,000000,85.523,85.523,84.23,84.717,212007,0
+MIDD.US,D,20140124,000000,84.017,84.583,80.91,81.203,442800,0
+MIDD.US,D,20140127,000000,81.66,82.103,79.01,79.297,471771,0
+MIDD.US,D,20140128,000000,79.337,83.657,79.153,81.33,740400,0
+MIDD.US,D,20140129,000000,80.263,81.457,79.53,80.697,310200,0
+MIDD.US,D,20140130,000000,81.24,82.447,81.16,81.25,355755,0
+MIDD.US,D,20140131,000000,80.043,82.9,79.337,82.193,646200,0
+MIDD.US,D,20140203,000000,82.197,83.173,79.193,79.463,579546,0
+MIDD.US,D,20140204,000000,80.533,81.467,79.363,80.553,277623,0
+MIDD.US,D,20140205,000000,80.323,80.97,78.407,79.483,327678,0
+MIDD.US,D,20140206,000000,79.547,80.713,79.087,80.597,364074,0
+MIDD.US,D,20140207,000000,81.333,83.007,80.75,82.773,295245,0
+MIDD.US,D,20140210,000000,82.887,82.887,81.003,81.887,234498,0
+MIDD.US,D,20140211,000000,81.657,82.16,81.047,81.737,201996,0
+MIDD.US,D,20140212,000000,81.833,83.323,81.617,82.347,150561,0
+MIDD.US,D,20140213,000000,81.663,85.267,81.333,84.79,339903,0
+MIDD.US,D,20140214,000000,85.077,85.163,83.477,84.717,175047,0
+MIDD.US,D,20140218,000000,85.297,86.473,84.75,86.253,303318,0
+MIDD.US,D,20140219,000000,86.487,86.967,85.61,85.757,224076,0
+MIDD.US,D,20140220,000000,85.077,86.843,85.077,86.527,303672,0
+MIDD.US,D,20140221,000000,87.113,88.25,85.47,87.513,372735,0
+MIDD.US,D,20140224,000000,87.557,89.113,86.873,87.797,298731,0
+MIDD.US,D,20140225,000000,88.043,88.92,86.88,87.903,312150,0
+MIDD.US,D,20140226,000000,98.337,101.1,96.667,99.83,1553934,0
+MIDD.US,D,20140227,000000,100,102.04,99.65,99.92,773508,0
+MIDD.US,D,20140228,000000,100.27,101.61,98.543,98.853,410070,0
+MIDD.US,D,20140303,000000,97.253,97.57,95.173,96.323,594831,0
+MIDD.US,D,20140304,000000,97.667,99.96,95.413,96.583,875055,0
+MIDD.US,D,20140305,000000,96.45,97.307,94.173,95.067,427719,0
+MIDD.US,D,20140306,000000,94.77,96.44,93.667,95.52,304728,0
+MIDD.US,D,20140307,000000,95.56,96.35,95.027,95.823,292443,0
+MIDD.US,D,20140310,000000,95.673,96.11,94.287,95.14,222978,0
+MIDD.US,D,20140311,000000,94.983,95.44,92.317,92.883,300015,0
+MIDD.US,D,20140312,000000,92.367,93.107,91.237,93.107,262479,0
+MIDD.US,D,20140313,000000,93.55,94.913,93.26,93.91,473493,0
+MIDD.US,D,20140314,000000,93.443,96.123,93.443,95.103,449997,0
+MIDD.US,D,20140317,000000,96.08,97.663,95.603,95.833,271929,0
+MIDD.US,D,20140318,000000,95.85,96.673,94.343,94.697,335172,0
+MIDD.US,D,20140319,000000,94.47,95.157,92.59,93.593,230127,0
+MIDD.US,D,20140320,000000,93.09,93.71,92.153,92.39,253290,0
+MIDD.US,D,20140321,000000,93.207,93.8,92.08,92.313,575847,0
+MIDD.US,D,20140324,000000,92.24,92.63,89.003,89.363,714069,0
+MIDD.US,D,20140325,000000,90.257,91.64,88.807,89.167,430143,0
+MIDD.US,D,20140326,000000,90.113,90.533,86.383,86.387,422400,0
+MIDD.US,D,20140327,000000,86.457,87.317,85.45,86.9,583689,0
+MIDD.US,D,20140328,000000,86.777,88.383,86.12,86.467,305817,0
+MIDD.US,D,20140331,000000,87.22,88.333,86.407,88.07,344832,0
+MIDD.US,D,20140401,000000,88.24,92.017,87.263,91.37,690786,0
+MIDD.US,D,20140402,000000,91.86,92.147,90.067,90.837,384012,0
+MIDD.US,D,20140403,000000,91.03,91.483,88.593,88.62,375450,0
+MIDD.US,D,20140404,000000,89.18,90.163,85.257,85.61,424611,0
+MIDD.US,D,20140407,000000,84.807,84.903,83.383,84.09,525891,0
+MIDD.US,D,20140408,000000,84.09,85.28,83.08,85.157,618600,0
+MIDD.US,D,20140409,000000,85.867,87.707,85.663,87.42,257883,0
+MIDD.US,D,20140410,000000,87.263,87.263,83.5,83.78,343800,0
+MIDD.US,D,20140411,000000,82.033,84.733,81.693,83.197,395379,0
+MIDD.US,D,20140414,000000,84.177,84.307,82.067,83.607,553986,0
+MIDD.US,D,20140415,000000,83.757,86.21,83.34,85.533,548835,0
+MIDD.US,D,20140416,000000,85.937,88.667,85.937,88.203,400389,0
+MIDD.US,D,20140417,000000,88.203,88.99,87.17,87.923,367884,0
+MIDD.US,D,20140421,000000,88.063,88.767,86.133,87.217,381537,0
+MIDD.US,D,20140422,000000,87.13,88.19,86.71,87.237,232080,0
+MIDD.US,D,20140423,000000,87.057,87.307,84.547,86.05,311607,0
+MIDD.US,D,20140424,000000,86.667,86.933,84.967,85.647,207738,0
+MIDD.US,D,20140425,000000,84.333,87.16,83.603,84.203,531321,0
+MIDD.US,D,20140428,000000,84.397,86.223,81.683,83.543,448953,0
+MIDD.US,D,20140429,000000,83.653,84.387,82.15,83.247,236295,0
+MIDD.US,D,20140430,000000,83.533,84.723,82.453,84.16,275883,0
+MIDD.US,D,20140501,000000,83.883,85.51,83.417,84.717,397395,0
+MIDD.US,D,20140502,000000,84.457,86.847,84.457,85.8,506508,0
+MIDD.US,D,20140505,000000,85.333,86.697,85.257,85.943,331647,0
+MIDD.US,D,20140506,000000,85.2,85.55,82.737,83.303,465453,0
+MIDD.US,D,20140507,000000,83.053,84.62,81.753,82.92,616023,0
+MIDD.US,D,20140508,000000,81.66,86.163,75.817,83.49,1864260,0
+MIDD.US,D,20140509,000000,81.867,82.383,76.303,76.963,1035327,0
+MIDD.US,D,20140512,000000,77.027,78.333,72.603,76.437,1416168,0
+MIDD.US,D,20140513,000000,76.58,78.393,74.987,75.47,573426,0
+MIDD.US,D,20140514,000000,75.333,75.5,72.423,72.517,549705,0
+MIDD.US,D,20140515,000000,73.05,74.997,72.057,74.89,875721,0
+MIDD.US,D,20140516,000000,74.797,75.303,73.527,74.73,672258,0
+MIDD.US,D,20140519,000000,74.087,77.12,73.567,77.06,560433,0
+MIDD.US,D,20140520,000000,77,78.113,74.547,75.743,700929,0
+MIDD.US,D,20140521,000000,75.797,76.667,74.54,74.977,370860,0
+MIDD.US,D,20140522,000000,74.94,76.137,74.61,75.833,501297,0
+MIDD.US,D,20140523,000000,76.093,78.293,75.48,78.057,559053,0
+MIDD.US,D,20140527,000000,78.083,79.703,78.063,78.823,428067,0
+MIDD.US,D,20140528,000000,78.157,79.01,77.553,78.677,511968,0
+MIDD.US,D,20140529,000000,79.307,79.637,77.863,79.503,428919,0
+MIDD.US,D,20140530,000000,79.853,79.853,78.64,79.607,591657,0
+MIDD.US,D,20140602,000000,80.013,84.173,79.713,83.827,1080921,0
+MIDD.US,D,20140603,000000,83.67,85.227,82.107,82.177,734916,0
+MIDD.US,D,20140604,000000,81.89,82.653,81.02,81.807,469644,0
+MIDD.US,D,20140605,000000,81.807,83.64,80.74,83.117,382632,0
+MIDD.US,D,20140606,000000,83.77,84.303,83.12,84.137,409446,0
+MIDD.US,D,20140609,000000,83.437,84.87,82.783,84.193,448290,0
+MIDD.US,D,20140610,000000,83.667,84.413,81.96,82.747,480900,0
+MIDD.US,D,20140611,000000,82.55,83.217,81.973,82.263,357822,0
+MIDD.US,D,20140612,000000,82.533,82.683,81.11,81.713,371874,0
+MIDD.US,D,20140613,000000,82.163,82.533,80.633,81,352149,0
+MIDD.US,D,20140616,000000,80.66,80.95,79.533,80.87,660597,0
+MIDD.US,D,20140617,000000,80.837,83.589,80.263,82.4,451059,0
+MIDD.US,D,20140618,000000,82.4,83.117,81.667,82.947,316668,0
+MIDD.US,D,20140619,000000,82.883,82.9,81.133,81.38,507957,0
+MIDD.US,D,20140620,000000,81.887,82.93,81.16,81.47,689319,0
+MIDD.US,D,20140623,000000,81.967,82.218,81.2,81.333,368580,0
+MIDD.US,D,20140624,000000,81.967,82.093,80.787,81.12,608742,0
+MIDD.US,D,20140625,000000,80.813,81.817,80.62,81.697,443658,0
+MIDD.US,D,20140626,000000,81.74,82.333,80.354,81.363,491538,0
+MIDD.US,D,20140627,000000,82.65,82.65,79.6,80.24,6478680,0
+MIDD.US,D,20140630,000000,80.89,84.45,80.75,82.72,750551,0
+MIDD.US,D,20140701,000000,83.01,84.25,83.01,83.2,283444,0
+MIDD.US,D,20140702,000000,83.25,84.12,82.61,82.78,247400,0
+MIDD.US,D,20140703,000000,82.68,83.45,82.51,83.36,170591,0
+MIDD.US,D,20140707,000000,83.06,83.82,81.22,81.29,361915,0
+MIDD.US,D,20140708,000000,81.35,81.35,79.31,79.93,462016,0
+MIDD.US,D,20140709,000000,80.04,80.68,79.38,79.95,311874,0
+MIDD.US,D,20140710,000000,79.01,80.02,78.72,79.85,407622,0
+MIDD.US,D,20140711,000000,79.9,80.77,78.53,78.59,363350,0
+MIDD.US,D,20140714,000000,79.33,79.85,78.07,78.15,398598,0
+MIDD.US,D,20140715,000000,78.38,79.1,76.68,77.37,439958,0
+MIDD.US,D,20140716,000000,78.19,78.755,76.56,76.67,367100,0
+MIDD.US,D,20140717,000000,76.36,76.66,74.69,74.78,402204,0
+MIDD.US,D,20140718,000000,74.79,76.09,74.66,75.73,399732,0
+MIDD.US,D,20140721,000000,75.5,75.62,74.33,74.86,224180,0
+MIDD.US,D,20140722,000000,74.9,75.72,74.5,74.84,333913,0
+MIDD.US,D,20140723,000000,75.01,76.63,74.7,75.73,310801,0
+MIDD.US,D,20140724,000000,75.66,76.699,74.358,74.53,300835,0
+MIDD.US,D,20140725,000000,74.27,75.34,74.25,74.49,269606,0
+MIDD.US,D,20140728,000000,74.5,74.99,74.24,74.28,269256,0
+MIDD.US,D,20140729,000000,74.28,74.73,73.12,73.18,362989,0
+MIDD.US,D,20140730,000000,74.3,74.772,73.41,74.06,271444,0
+MIDD.US,D,20140731,000000,73.67,73.67,72.42,72.86,327564,0
+MIDD.US,D,20140801,000000,72.75,72.8,70.55,72,352760,0
+MIDD.US,D,20140804,000000,72.24,72.67,71.47,72.43,491269,0
+MIDD.US,D,20140805,000000,71.93,72.68,71.4,71.77,477005,0
+MIDD.US,D,20140806,000000,71.73,72.64,71.58,72.16,469409,0
+MIDD.US,D,20140807,000000,80.77,85.55,75,82.69,1230826,0
+MIDD.US,D,20140808,000000,82.82,83.85,80.51,81.99,657682,0
+MIDD.US,D,20140811,000000,82.78,85.895,82.028,84.35,405856,0
+MIDD.US,D,20140812,000000,84.32,85.73,83.51,83.6,398624,0
+MIDD.US,D,20140813,000000,83.58,84.77,83.58,84.7,258993,0
+MIDD.US,D,20140814,000000,84.724,87.95,84.724,87.77,558996,0
+MIDD.US,D,20140815,000000,88,88.19,85.7,86.72,450032,0
+MIDD.US,D,20140818,000000,87.45,88.86,87.02,88.74,246740,0
+MIDD.US,D,20140819,000000,89.3,89.472,87.96,88.13,227244,0
+MIDD.US,D,20140820,000000,87.95,88.09,87.1,87.59,168328,0
+MIDD.US,D,20140821,000000,87.68,87.73,86.07,87.55,216097,0
+MIDD.US,D,20140822,000000,87.55,88.16,86.91,87.56,229670,0
+MIDD.US,D,20140825,000000,87.83,87.99,87.08,87.25,134846,0
+MIDD.US,D,20140826,000000,87.44,87.625,86.24,86.29,287963,0
+MIDD.US,D,20140827,000000,86.27,86.97,85.47,85.86,225492,0
+MIDD.US,D,20140828,000000,85.16,86.42,84.95,86.12,183647,0
+MIDD.US,D,20140829,000000,86.31,86.52,85.595,86.23,155414,0
+MIDD.US,D,20140902,000000,86.73,88.974,86.5,88.29,344295,0
+MIDD.US,D,20140903,000000,88.94,89,86.94,87.18,199216,0
+MIDD.US,D,20140904,000000,87.16,87.936,86.42,86.7,120596,0
+MIDD.US,D,20140905,000000,86.49,87.22,86.145,87.18,141147,0
+MIDD.US,D,20140908,000000,87.02,87.91,86.32,87.63,191038,0
+MIDD.US,D,20140909,000000,87.93,87.93,85.41,85.8,204076,0
+MIDD.US,D,20140910,000000,85.67,86.59,85.08,86.22,143146,0
+MIDD.US,D,20140911,000000,86,87.48,85.596,86.95,171762,0
+MIDD.US,D,20140912,000000,86.76,87.14,85.52,86.38,150619,0
+MIDD.US,D,20140915,000000,85.91,86.46,84.91,86.31,230288,0
+MIDD.US,D,20140916,000000,85.86,87.77,85.66,87.51,286703,0
+MIDD.US,D,20140917,000000,87.48,91.397,86.75,90.18,529984,0
+MIDD.US,D,20140918,000000,90.15,93.15,89,91.85,696149,0
+MIDD.US,D,20140919,000000,92.58,92.904,89.08,89.23,434563,0
+MIDD.US,D,20140922,000000,88.77,88.96,87.17,88.73,280780,0
+MIDD.US,D,20140923,000000,88.73,89.31,87.86,88.53,363882,0
+MIDD.US,D,20140924,000000,88.99,89.73,87.7,89.41,394508,0
+MIDD.US,D,20140925,000000,89.09,89.205,87.1,87.84,275989,0
+MIDD.US,D,20140926,000000,87.92,89.31,87.1,89.01,270019,0
+MIDD.US,D,20140929,000000,88.08,90.39,88.08,89.81,232196,0
+MIDD.US,D,20140930,000000,89.54,89.63,88.12,88.13,679639,0
+MIDD.US,D,20141001,000000,88.21,88.21,85.61,86.36,422329,0
+MIDD.US,D,20141002,000000,86.54,87.26,85.38,87.2,328261,0
+MIDD.US,D,20141003,000000,88.44,88.61,87.55,88.22,392746,0
+MIDD.US,D,20141006,000000,88.77,88.86,88.1,88.45,205525,0
+MIDD.US,D,20141007,000000,87.5,88.4,87.5,87.6,307751,0
+MIDD.US,D,20141008,000000,88,88.875,86.67,88.76,225717,0
+MIDD.US,D,20141009,000000,88.92,89.14,86.8,86.86,263029,0
+MIDD.US,D,20141010,000000,86.43,86.43,81.88,82.31,658854,0
+MIDD.US,D,20141013,000000,82.35,82.46,79.54,79.66,286209,0
+MIDD.US,D,20141014,000000,79.7,81.17,79.36,79.74,437793,0
+MIDD.US,D,20141015,000000,78.69,80.7,78,79.83,463218,0
+MIDD.US,D,20141016,000000,78.47,82.74,78.43,82.45,320258,0
+MIDD.US,D,20141017,000000,83.44,83.83,81.78,82.52,181578,0
+MIDD.US,D,20141020,000000,82.03,82.65,81.32,82.61,208248,0
+MIDD.US,D,20141021,000000,83.62,85.91,83.32,85.71,211542,0
+MIDD.US,D,20141022,000000,86.27,86.65,83.11,83.31,217559,0
+MIDD.US,D,20141023,000000,84.4,86.11,83.864,85.18,190275,0
+MIDD.US,D,20141024,000000,84.86,85.48,84.23,85.01,139047,0
+MIDD.US,D,20141027,000000,84.42,85.51,83.78,85.42,158532,0
+MIDD.US,D,20141028,000000,85.58,87.75,85.58,87.47,170482,0
+MIDD.US,D,20141029,000000,87.75,88.44,86.51,87.43,158749,0
+MIDD.US,D,20141030,000000,87.49,88.79,86.34,87.72,112333,0
+MIDD.US,D,20141031,000000,87.5,88.97,87.5,88.5,196689,0
+MIDD.US,D,20141103,000000,88.2,91.021,88.2,89.25,424761,0
+MIDD.US,D,20141104,000000,85.35,89.84,85.32,88.62,218779,0
+MIDD.US,D,20141105,000000,88.59,89.92,88.18,88.52,308658,0
+MIDD.US,D,20141106,000000,86.34,94.47,85.56,92.21,671421,0
+MIDD.US,D,20141107,000000,92.68,94.06,90,94,374839,0
+MIDD.US,D,20141110,000000,92.167,94.67,92.167,94.01,289441,0
+MIDD.US,D,20141111,000000,94.11,94.46,93.17,93.84,243124,0
+MIDD.US,D,20141112,000000,93.4,94.85,92.68,94.01,123538,0
+MIDD.US,D,20141113,000000,94.3,94.83,93.36,93.9,198257,0
+MIDD.US,D,20141114,000000,93.75,94.36,93.025,93.7,229092,0
+MIDD.US,D,20141117,000000,93.47,94.23,92.64,93.24,245068,0
+MIDD.US,D,20141118,000000,93.32,94.97,93.09,93.13,167907,0
+MIDD.US,D,20141119,000000,92.96,92.96,91.25,92.35,191762,0
+MIDD.US,D,20141120,000000,92.24,93.22,91.59,92.83,143744,0
+MIDD.US,D,20141121,000000,93.55,94.82,92.92,93.25,229752,0
+MIDD.US,D,20141124,000000,94.08,94.63,92.96,93.69,160633,0
+MIDD.US,D,20141125,000000,93.7,96.17,93.46,96.04,312413,0
+MIDD.US,D,20141126,000000,96.28,96.28,94.78,95.62,142272,0
+MIDD.US,D,20141128,000000,95.73,95.86,95.14,95.64,131605,0
+MIDD.US,D,20141201,000000,95.05,97,95.05,96.6,472401,0
+MIDD.US,D,20141202,000000,96.46,97.58,94.15,94.34,412990,0
+MIDD.US,D,20141203,000000,94.62,95.59,94.49,95.45,276581,0
+MIDD.US,D,20141204,000000,95.53,97.42,95.35,97.29,387635,0
+MIDD.US,D,20141205,000000,97.87,97.92,96.92,97.34,247874,0
+MIDD.US,D,20141208,000000,96.5,97.73,95.61,96.09,212606,0
+MIDD.US,D,20141209,000000,94.42,97.33,94.42,97.25,163808,0
+MIDD.US,D,20141210,000000,96.69,97.895,94.43,95.15,223099,0
+MIDD.US,D,20141211,000000,95.37,96.59,95.18,95.56,180774,0
+MIDD.US,D,20141212,000000,94.86,95.89,94.05,95.83,178587,0
+MIDD.US,D,20141215,000000,96.26,96.94,94.42,95.35,221641,0
+MIDD.US,D,20141216,000000,95,95.82,93.44,93.59,322847,0
+MIDD.US,D,20141217,000000,93.75,93.75,91.53,93.36,290327,0
+MIDD.US,D,20141218,000000,94.15,96.81,93.33,95.68,292095,0
+MIDD.US,D,20141219,000000,95.59,95.63,93.5,94.39,414945,0
+MIDD.US,D,20141222,000000,95,96.51,94.49,96.37,129731,0
+MIDD.US,D,20141223,000000,96.58,99.225,96.04,98.95,315733,0
+MIDD.US,D,20141224,000000,99.33,99.54,98.94,99.1,136600,0
+MIDD.US,D,20141226,000000,99.5,99.76,99.01,99.33,113318,0
+MIDD.US,D,20141229,000000,98.83,99.75,98.05,99.56,494455,0
+MIDD.US,D,20141230,000000,99.68,100.07,98.33,99.93,187571,0
+MIDD.US,D,20141231,000000,100.08,100.27,99,99.1,212315,0
+MIDD.US,D,20150102,000000,99.77,100.64,97.07,99.04,231582,0
+MIDD.US,D,20150105,000000,98.14,99.47,96.428,96.98,281921,0
+MIDD.US,D,20150106,000000,97.03,97.03,94.18,95.42,183582,0
+MIDD.US,D,20150107,000000,96.81,96.81,94.41,94.91,301424,0
+MIDD.US,D,20150108,000000,96.07,97.093,95.1,96.99,437213,0
+MIDD.US,D,20150109,000000,97.39,97.5,95.61,95.7,195371,0
+MIDD.US,D,20150112,000000,96.05,96.07,93.04,93.34,237691,0
+MIDD.US,D,20150113,000000,93.73,96.84,93.73,95.37,348298,0
+MIDD.US,D,20150114,000000,94.64,96.04,94.32,95.5,215655,0
+MIDD.US,D,20150115,000000,95.85,97.35,94.461,94.83,262775,0
+MIDD.US,D,20150116,000000,94.8,95.31,93.85,94.93,178138,0
+MIDD.US,D,20150120,000000,95.5,97.66,94.66,96.92,373640,0
+MIDD.US,D,20150121,000000,96.39,98.5,96.39,97.48,338753,0
+MIDD.US,D,20150122,000000,97.73,98.56,97.01,97.49,277929,0
+MIDD.US,D,20150123,000000,97.6,97.71,96.61,96.75,383600,0
+MIDD.US,D,20150126,000000,97.15,97.96,96.32,96.825,296769,0
+MIDD.US,D,20150127,000000,95.46,96.76,94.43,96.39,229735,0
+MIDD.US,D,20150128,000000,96.5,97,94.55,94.68,290228,0
+MIDD.US,D,20150129,000000,95.14,96.18,93.22,96.03,279229,0
+MIDD.US,D,20150130,000000,95.29,96.01,94.295,95.02,340634,0
+MIDD.US,D,20150202,000000,94.88,96.04,94.03,95.92,345631,0
+MIDD.US,D,20150203,000000,95.86,97.95,95.86,96.92,187111,0
+MIDD.US,D,20150204,000000,96.52,97.419,95.77,96.215,233063,0
+MIDD.US,D,20150205,000000,96.53,97.9,96.24,97.72,249716,0
+MIDD.US,D,20150206,000000,97.72,99.35,97.42,98.67,137322,0
+MIDD.US,D,20150209,000000,98.61,99.27,97.72,97.87,105380,0
+MIDD.US,D,20150210,000000,98.54,100,97.52,99.62,184412,0
+MIDD.US,D,20150211,000000,99.86,102.9,99.37,102.73,526638,0
+MIDD.US,D,20150212,000000,103.89,104.96,102.5,104.11,314845,0
+MIDD.US,D,20150213,000000,104.48,105.7,104.48,105.62,251936,0
+MIDD.US,D,20150217,000000,105.62,105.98,103,104.11,318993,0
+MIDD.US,D,20150218,000000,104.17,105.15,103.62,105.07,185136,0
+MIDD.US,D,20150219,000000,105,105.97,104.16,105.07,152331,0
+MIDD.US,D,20150220,000000,105.06,109.9,104.11,109,543936,0
+MIDD.US,D,20150223,000000,109.51,110,106.83,107.37,411075,0
+MIDD.US,D,20150224,000000,106.5,108.85,106.5,108.08,265851,0
+MIDD.US,D,20150225,000000,108.48,109.74,107.55,108.13,295253,0
+MIDD.US,D,20150226,000000,108.2,108.6,106.49,107.29,241866,0
+MIDD.US,D,20150227,000000,107.37,107.69,105.5,106.61,174629,0
+MIDD.US,D,20150302,000000,106.86,108.02,105.64,107.62,312800,0
+MIDD.US,D,20150303,000000,107.62,107.62,105.31,106.89,350800,0
+MIDD.US,D,20150304,000000,101.5,103.15,97.8,101.31,1716500,0
+MIDD.US,D,20150305,000000,101.12,104.55,101.12,104.46,751800,0
+MIDD.US,D,20150306,000000,104,105.38,103.37,105.24,656700,0
+MIDD.US,D,20150309,000000,105.8,107.88,105.47,107.19,403900,0
+MIDD.US,D,20150310,000000,106.81,106.99,105.46,106.61,519100,0
+MIDD.US,D,20150311,000000,106.99,107.64,106.77,107.49,353600,0
+MIDD.US,D,20150312,000000,108.36,108.74,106.88,108.61,492500,0
+MIDD.US,D,20150313,000000,108.18,108.59,106.91,107.75,313500,0
+MIDD.US,D,20150316,000000,107.55,107.89,106.79,107.81,326100,0
+MIDD.US,D,20150317,000000,107.21,108.13,106.92,107.98,161000,0
+MIDD.US,D,20150318,000000,107.47,108.04,106.62,107.23,370000,0
+MIDD.US,D,20150319,000000,106.41,107.43,104.73,106.64,618000,0
+MIDD.US,D,20150320,000000,107.21,107.47,105.53,106.54,562700,0
+MIDD.US,D,20150323,000000,106.5,106.5,104.22,104.3,274200,0
+MIDD.US,D,20150324,000000,104.08,104.57,103,103.71,255600,0
+MIDD.US,D,20150325,000000,104.9,104.9,102.58,102.67,268700,0
+MIDD.US,D,20150326,000000,102.5,102.59,100.64,100.9,419900,0
+MIDD.US,D,20150327,000000,100.96,103.17,100.81,102.62,491100,0
+MIDD.US,D,20150330,000000,103.06,104.39,102.4,103.01,426100,0
+MIDD.US,D,20150331,000000,102.54,102.86,101.31,102.65,492847,0
+MIDD.US,D,20150401,000000,102.76,105.11,101.71,104.76,537000,0
+MIDD.US,D,20150402,000000,104.91,105.78,103.99,104.17,329400,0
+MIDD.US,D,20150406,000000,103.51,105.32,103,104.21,242000,0
+MIDD.US,D,20150407,000000,104.23,105.39,103.85,104.25,143628,0
+MIDD.US,D,20150408,000000,104.18,104.56,102.92,103.64,263700,0
+MIDD.US,D,20150409,000000,103.5,104.56,102.31,103.37,211343,0
+MIDD.US,D,20150410,000000,104,104.24,101.47,102.2,327800,0
+MIDD.US,D,20150413,000000,102.98,103.84,102.28,103.5,362300,0
+MIDD.US,D,20150414,000000,103.81,104.1,102.35,103.02,255000,0
+MIDD.US,D,20150415,000000,103.32,105.32,102.9,104.98,180632,0
+MIDD.US,D,20150416,000000,104.96,105.26,104.17,105.16,249773,0
+MIDD.US,D,20150417,000000,104.27,104.27,101.5,102.6,560900,0
+MIDD.US,D,20150420,000000,102.53,103.23,101.76,101.85,245785,0
+MIDD.US,D,20150421,000000,103.21,104.76,101.84,104.04,424947,0
+MIDD.US,D,20150422,000000,104.11,104.14,102.96,103.24,333823,0
+MIDD.US,D,20150423,000000,102.9,104.52,102.59,103.69,249300,0
+MIDD.US,D,20150424,000000,103.53,103.8,102.89,103.17,198425,0
+MIDD.US,D,20150427,000000,103.39,103.92,103.07,103.49,265100,0
+MIDD.US,D,20150428,000000,103.77,104.65,102.73,104.55,224272,0
+MIDD.US,D,20150429,000000,103.94,104.63,102.96,103.8,174500,0
+MIDD.US,D,20150430,000000,103.49,103.49,101.07,101.34,182600,0
+MIDD.US,D,20150501,000000,101.74,103.16,101.36,102.62,255300,0
+MIDD.US,D,20150504,000000,102.3,103.16,101.89,102.08,176700,0
+MIDD.US,D,20150505,000000,102.16,103.15,101.01,101.78,242700,0
+MIDD.US,D,20150506,000000,101.65,102.46,101,102.22,214668,0
+MIDD.US,D,20150507,000000,101.37,103.33,101.01,102.74,193875,0
+MIDD.US,D,20150508,000000,103.56,104.19,102.61,102.91,269300,0
+MIDD.US,D,20150511,000000,103.2,104.35,102.43,102.87,164600,0
+MIDD.US,D,20150512,000000,103.05,103.05,99,100.98,582846,0
+MIDD.US,D,20150513,000000,101,103.78,100.97,101.61,517100,0
+MIDD.US,D,20150514,000000,105.81,109.88,102,109.25,850700,0
+MIDD.US,D,20150515,000000,109.5,109.88,108.26,108.7,296868,0
+MIDD.US,D,20150518,000000,109,109.42,107.87,108.95,329562,0
+MIDD.US,D,20150519,000000,108.95,109,107,108.54,275870,0
+MIDD.US,D,20150520,000000,108.3,110.63,107.85,110.15,337600,0
+MIDD.US,D,20150521,000000,110.15,111.94,110.15,111.31,315900,0
+MIDD.US,D,20150522,000000,111.44,111.52,110.31,110.8,177700,0
+MIDD.US,D,20150526,000000,110.2,110.72,109.19,110.44,329861,0
+MIDD.US,D,20150527,000000,110.52,111.92,109.79,111.4,246600,0
+MIDD.US,D,20150528,000000,111.6,111.6,109.8,111.15,186835,0
+MIDD.US,D,20150529,000000,111.48,111.48,108.01,108.7,316900,0
+MIDD.US,D,20150601,000000,109.09,109.45,106.94,108.15,323327,0
+MIDD.US,D,20150602,000000,107.6,109.63,107.6,109.33,212095,0
+MIDD.US,D,20150603,000000,109.68,110.49,108.37,109.58,168100,0
+MIDD.US,D,20150604,000000,109.23,109.23,107.92,108.32,150200,0
+MIDD.US,D,20150605,000000,107.89,109.23,107.49,109.16,140300,0
+MIDD.US,D,20150608,000000,109.1,109.1,107.83,108.1,351700,0
+MIDD.US,D,20150609,000000,107.62,109.58,107.57,108.47,211511,0
+MIDD.US,D,20150610,000000,109.11,109.96,108.83,109.48,195141,0
+MIDD.US,D,20150611,000000,109.5,109.9,108.65,109.33,135778,0
+MIDD.US,D,20150612,000000,109.09,109.59,108.2,108.81,100700,0
+MIDD.US,D,20150615,000000,108.07,108.35,106.77,107.57,125300,0
+MIDD.US,D,20150616,000000,107.24,107.91,107.13,107.5,116700,0
+MIDD.US,D,20150617,000000,107.5,115.19,107.5,113.6,599100,0
+MIDD.US,D,20150618,000000,114.03,115.12,113.36,114.03,343800,0
+MIDD.US,D,20150619,000000,114.76,114.97,113.39,114.49,394600,0
+MIDD.US,D,20150622,000000,115.33,116.38,114.03,114.42,206100,0
+MIDD.US,D,20150623,000000,113.65,114.58,112.19,112.64,242380,0
+MIDD.US,D,20150624,000000,112.54,112.94,111.27,112.6,196900,0
+MIDD.US,D,20150625,000000,112.78,114.36,112.61,113.1,246000,0
+MIDD.US,D,20150626,000000,113.05,113.94,112.49,113.81,288500,0
+MIDD.US,D,20150629,000000,112.92,113.85,111.6,111.72,269600,0
+MIDD.US,D,20150630,000000,112.44,113.55,112.07,112.23,210555,0
+MIDD.US,D,20150701,000000,112.68,112.97,111.93,112.67,156300,0
+MIDD.US,D,20150702,000000,113.3,114.99,112.45,114.75,319200,0
+MIDD.US,D,20150706,000000,114.23,117.3,113.73,115.73,489800,0
+MIDD.US,D,20150707,000000,115.76,115.88,114.59,115.7,334900,0
+MIDD.US,D,20150708,000000,114.1,115.75,112.25,112.9,263000,0
+MIDD.US,D,20150709,000000,114.18,114.8,113.07,113.18,174600,0
+MIDD.US,D,20150710,000000,114.52,114.56,113.04,114.23,183100,0
+MIDD.US,D,20150713,000000,114.84,118.66,114.84,118.55,312400,0
+MIDD.US,D,20150714,000000,118.5,120,116.88,118.8,349502,0
+MIDD.US,D,20150715,000000,119.75,122.43,119.2,120.67,832464,0
+MIDD.US,D,20150716,000000,121.99,123.91,121.08,123.49,310100,0
+MIDD.US,D,20150717,000000,124.16,125.31,122.37,123.31,388000,0
+MIDD.US,D,20150720,000000,123.38,124.98,123.1,123.19,246100,0
+MIDD.US,D,20150721,000000,122.53,123.15,120.4,121.09,300300,0
+MIDD.US,D,20150722,000000,120.54,122.44,119.87,121.78,197200,0
+MIDD.US,D,20150723,000000,121.94,122.82,121.05,121.44,141500,0
+MIDD.US,D,20150724,000000,121.83,121.85,119.85,120.57,154400,0
+MIDD.US,D,20150727,000000,119.66,120.08,118.44,119.5,225300,0
+MIDD.US,D,20150728,000000,119.33,121.49,119,120.95,214300,0
+MIDD.US,D,20150729,000000,121.18,123.45,120.62,122.16,190700,0
+MIDD.US,D,20150730,000000,121.56,122.83,120.5,121.57,221900,0
+MIDD.US,D,20150731,000000,121.97,123.23,121.74,122.7,183400,0
+MIDD.US,D,20150803,000000,122.9,122.9,121.07,122.28,130477,0
+MIDD.US,D,20150804,000000,122.16,123.63,121.75,121.89,147600,0
+MIDD.US,D,20150805,000000,122.17,124.15,121.9,123.21,188600,0
+MIDD.US,D,20150806,000000,123.05,124.76,121.93,122.32,165742,0
+MIDD.US,D,20150807,000000,121.32,122.93,121,122.57,131900,0
+MIDD.US,D,20150810,000000,122.6,124.58,122.6,124.08,124400,0
+MIDD.US,D,20150811,000000,123.08,124.31,122.18,122.79,259471,0
+MIDD.US,D,20150812,000000,121.79,122.72,118.47,121.52,292000,0
+MIDD.US,D,20150813,000000,111.07,120.57,110.05,119.9,1332700,0
+MIDD.US,D,20150814,000000,119.25,120.94,117.76,120.33,391400,0
+MIDD.US,D,20150817,000000,119.58,121.06,117.98,121,202200,0
+MIDD.US,D,20150818,000000,121.39,121.39,119.26,119.59,200200,0
+MIDD.US,D,20150819,000000,119.33,119.33,117,118.61,207400,0
+MIDD.US,D,20150820,000000,117.78,117.78,115.13,115.22,252700,0
+MIDD.US,D,20150821,000000,114.42,115.34,112.79,112.88,342800,0
+MIDD.US,D,20150824,000000,106.21,110,101.51,105.71,822831,0
+MIDD.US,D,20150825,000000,108.72,109.83,105.7,105.8,376200,0
+MIDD.US,D,20150826,000000,107.29,107.4,104.69,106.37,458000,0
+MIDD.US,D,20150827,000000,108.08,109.79,107.22,109.35,431000,0
+MIDD.US,D,20150828,000000,109.13,110.59,108.82,110.14,249900,0
+MIDD.US,D,20150831,000000,109.72,110.01,108.29,108.55,278400,0
+MIDD.US,D,20150901,000000,106.61,107.3,104.1,105,776200,0
+MIDD.US,D,20150902,000000,106.14,107.68,104.35,107.47,610700,0
+MIDD.US,D,20150903,000000,107.71,110.02,107.51,109.34,490600,0
+MIDD.US,D,20150904,000000,108.24,109.67,107.96,108.11,348500,0
+MIDD.US,D,20150908,000000,110.11,110.67,109.04,109.92,346900,0
+MIDD.US,D,20150909,000000,111.02,112.49,108.96,109.07,468400,0
+MIDD.US,D,20150910,000000,108.75,110.57,108.61,109.18,448441,0
+MIDD.US,D,20150911,000000,108.5,111.18,108.3,111.16,524300,0
+MIDD.US,D,20150914,000000,111.4,112.06,110.27,111.73,292400,0
+MIDD.US,D,20150915,000000,112.18,113.59,111.34,113.04,198425,0
+MIDD.US,D,20150916,000000,113.32,114.58,112.79,114.45,207600,0
+MIDD.US,D,20150917,000000,113.81,114.99,112.86,113.76,321743,0
+MIDD.US,D,20150918,000000,112.69,113.49,112.09,112.28,464700,0
+MIDD.US,D,20150921,000000,113.17,113.64,111.52,112.28,223500,0
+MIDD.US,D,20150922,000000,111.38,112.29,110.2,111.59,271300,0
+MIDD.US,D,20150923,000000,111.39,111.97,110.52,111.48,221046,0
+MIDD.US,D,20150924,000000,110.71,111.29,107.55,108.93,449263,0
+MIDD.US,D,20150925,000000,110.33,110.33,107.55,108,318500,0
+MIDD.US,D,20150928,000000,107.5,107.82,104.43,104.69,258271,0
+MIDD.US,D,20150929,000000,104.38,105.55,101.93,102.71,366700,0
+MIDD.US,D,20150930,000000,103.6,105.47,103.18,105.19,508200,0
+MIDD.US,D,20151001,000000,105.19,105.81,103.17,104.34,271200,0
+MIDD.US,D,20151002,000000,103.22,107.2,102.39,107.19,265300,0
+MIDD.US,D,20151005,000000,108.19,109.77,107.8,109.52,292734,0
+MIDD.US,D,20151006,000000,109.6,110.33,108.84,109.53,218200,0
+MIDD.US,D,20151007,000000,109.89,112.17,109.66,111.99,264600,0
+MIDD.US,D,20151008,000000,111.81,115.78,111.81,115.27,281000,0
+MIDD.US,D,20151009,000000,115.14,116.31,114.85,115.81,320800,0
+MIDD.US,D,20151012,000000,116.07,116.5,115.54,116.1,154153,0
+MIDD.US,D,20151013,000000,115.73,116.53,114.74,114.88,294300,0
+MIDD.US,D,20151014,000000,115.14,115.49,113.89,114.04,254100,0
+MIDD.US,D,20151015,000000,114.02,116.38,112.94,116.07,263300,0
+MIDD.US,D,20151016,000000,115.75,115.75,113.9,115.14,169800,0
+MIDD.US,D,20151019,000000,114.76,116.32,114.11,115.09,257917,0
+MIDD.US,D,20151020,000000,114.53,116.16,114.22,114.35,247500,0
+MIDD.US,D,20151021,000000,115.12,116.58,114.61,115.24,194700,0
+MIDD.US,D,20151022,000000,115.57,118.43,115.57,117.09,147400,0
+MIDD.US,D,20151023,000000,118.09,118.49,115.71,116.01,258600,0
+MIDD.US,D,20151026,000000,115.6,116.31,113.68,114.23,297400,0
+MIDD.US,D,20151027,000000,113.78,116.27,112.64,115.56,398100,0
+MIDD.US,D,20151028,000000,115.97,118.47,115.17,118.22,153400,0
+MIDD.US,D,20151029,000000,117.76,118.62,116.81,118.35,164600,0
+MIDD.US,D,20151030,000000,118.4,119,116.74,116.94,232500,0
+MIDD.US,D,20151102,000000,117.51,119.07,116.54,118.95,221694,0
+MIDD.US,D,20151103,000000,118.31,119.34,117.42,118.1,232400,0
+MIDD.US,D,20151104,000000,118.84,119.81,117.56,119.37,211272,0
+MIDD.US,D,20151105,000000,118.97,120.22,118.32,119.09,207100,0
+MIDD.US,D,20151106,000000,118.61,119.8,117.37,119.42,166400,0
+MIDD.US,D,20151109,000000,118.88,120.74,117.01,117.59,191048,0
+MIDD.US,D,20151110,000000,120.06,120.62,117.52,120.33,343600,0
+MIDD.US,D,20151111,000000,111.76,117.14,104,112.84,2804400,0
+MIDD.US,D,20151112,000000,111.68,113.43,108.44,108.94,1219400,0
+MIDD.US,D,20151113,000000,107.96,108.81,104.72,105.55,742500,0
+MIDD.US,D,20151116,000000,105.11,106.34,103.24,104.16,757000,0
+MIDD.US,D,20151117,000000,103.43,105.43,101.7,102.65,849200,0
+MIDD.US,D,20151118,000000,105.73,106.46,103.49,105.74,818200,0
+MIDD.US,D,20151119,000000,105.09,105.85,103.94,104.97,622300,0
+MIDD.US,D,20151120,000000,105,105.88,104.5,105.58,387700,0
+MIDD.US,D,20151123,000000,105.5,107.55,105.4,106.5,353000,0
+MIDD.US,D,20151124,000000,106.31,106.93,105.09,106.55,339800,0
+MIDD.US,D,20151125,000000,106.98,108.61,105,108.2,286100,0
+MIDD.US,D,20151127,000000,108.41,109.02,108.14,108.92,130200,0
+MIDD.US,D,20151130,000000,108.9,110.34,108.61,110.04,610900,0
+MIDD.US,D,20151201,000000,110.03,111.31,109.5,111.02,437073,0
+MIDD.US,D,20151202,000000,110.42,111.34,109.93,110.51,431254,0
+MIDD.US,D,20151203,000000,110.62,111.27,108.7,109.55,501681,0
+MIDD.US,D,20151204,000000,109.71,111.04,108.14,110.1,564200,0
+MIDD.US,D,20151207,000000,110,111.25,108.96,110.84,553300,0
+MIDD.US,D,20151208,000000,110.05,110.84,108.34,109.1,465344,0
+MIDD.US,D,20151209,000000,109,110.07,107.85,108.69,496300,0
+MIDD.US,D,20151210,000000,107.32,108.24,106.21,107.34,379300,0
+MIDD.US,D,20151211,000000,106.06,106.7,104.43,104.88,512900,0
+MIDD.US,D,20151214,000000,104.66,108.27,104.49,108.06,642713,0
+MIDD.US,D,20151215,000000,108.41,109.43,107.5,109.05,746700,0
+MIDD.US,D,20151216,000000,108.82,111.94,107.03,111.46,566500,0
+MIDD.US,D,20151217,000000,111.78,112,110.15,110.24,462500,0
+MIDD.US,D,20151218,000000,110,110.24,106.83,107.01,512400,0
+MIDD.US,D,20151221,000000,107.81,109.51,106.39,107.09,316400,0
+MIDD.US,D,20151222,000000,107.35,108.88,106.71,108.13,409579,0
+MIDD.US,D,20151223,000000,108.59,110,108.18,109.09,317400,0
+MIDD.US,D,20151224,000000,108.89,109.7,108.06,109.1,112772,0
+MIDD.US,D,20151228,000000,108.91,108.91,107.37,108.38,202006,0
+MIDD.US,D,20151229,000000,108.75,109.9,108.07,109.09,185258,0
+MIDD.US,D,20151230,000000,109.09,109.63,107.003,108.21,338665,0
+MIDD.US,D,20151231,000000,107.9,108.245,107.2,107.87,299836,0
+MIDD.US,D,20160104,000000,106.66,106.95,104.23,106.35,348756,0
+MIDD.US,D,20160105,000000,107.02,108.88,106.7,107.92,370647,0
+MIDD.US,D,20160106,000000,105.75,107.91,101.18,101.75,774426,0
+MIDD.US,D,20160107,000000,100.32,100.638,95.84,96.53,755540,0
+MIDD.US,D,20160108,000000,97.3,97.95,94.14,94.39,473594,0
+MIDD.US,D,20160111,000000,94.47,94.985,90.65,91.71,764952,0
+MIDD.US,D,20160112,000000,92.02,94.49,92.02,93.85,369731,0
+MIDD.US,D,20160113,000000,95.58,96.89,92.04,92.49,435647,0
+MIDD.US,D,20160114,000000,92.6,93.45,90.6,93,699039,0
+MIDD.US,D,20160115,000000,90.28,92.21,88.88,91.35,393845,0
+MIDD.US,D,20160119,000000,92.1,92.35,90.46,91.01,469900,0
+MIDD.US,D,20160120,000000,89.67,90.68,86.12,89.6,504825,0
+MIDD.US,D,20160121,000000,89.51,90.04,86.86,86.98,550822,0
+MIDD.US,D,20160122,000000,88.27,90.09,87.4,88.17,503376,0
+MIDD.US,D,20160125,000000,87.17,88.03,83.465,83.74,1001826,0
+MIDD.US,D,20160126,000000,84.27,86.29,84.27,84.73,513588,0
+MIDD.US,D,20160127,000000,84.59,88.2,81.3241,86.07,568826,0
+MIDD.US,D,20160128,000000,86.56,88.165,85,86.38,482182,0
+MIDD.US,D,20160129,000000,87.09,90.42,87.09,90.42,488014,0
+MIDD.US,D,20160201,000000,89.46,90.29,88.76,90.25,681144,0
+MIDD.US,D,20160202,000000,89.51,90,87.8,88.27,560985,0
+MIDD.US,D,20160203,000000,88.73,89.01,85.99,87.42,245522,0
+MIDD.US,D,20160204,000000,87.28,88.8,85.9,87.54,274472,0
+MIDD.US,D,20160205,000000,87.18,87.66,84.24,84.38,361386,0
+MIDD.US,D,20160208,000000,82.98,84.12,80.59,81.5,587815,0
+MIDD.US,D,20160209,000000,80.29,84.38,80.29,83.34,445544,0
+MIDD.US,D,20160210,000000,83.34,85.015,82.3,82.55,267553,0
+MIDD.US,D,20160211,000000,80.47,82.38,79.11,80.62,404676,0
+MIDD.US,D,20160212,000000,81.24,83.27,80.78,82.55,434495,0
+MIDD.US,D,20160216,000000,83.77,85.31,83.06,84.92,230022,0
+MIDD.US,D,20160217,000000,85.83,86.88,85.51,86.57,339121,0
+MIDD.US,D,20160218,000000,86.66,87.15,84.05,84.73,286736,0
+MIDD.US,D,20160219,000000,83.96,87.41,83.81,87.25,312702,0
+MIDD.US,D,20160222,000000,88.67,90.2,87.97,88.56,314782,0
+MIDD.US,D,20160223,000000,88.26,89.323,85.85,86.36,209271,0
+MIDD.US,D,20160224,000000,85.67,89.25,84.46,88.92,685153,0
+MIDD.US,D,20160225,000000,89.05,91.34,88.24,90.82,450532,0
+MIDD.US,D,20160226,000000,90.93,91.35,89.86,90.56,667619,0
+MIDD.US,D,20160229,000000,90.5,93.38,89.0301,92.6,512508,0
+MIDD.US,D,20160301,000000,93.6,94.98,91.915,94.88,594320,0
+MIDD.US,D,20160302,000000,95.26,99.605,93.06,98.7,1148508,0
+MIDD.US,D,20160303,000000,97.76,99.18,97.39,98.34,409765,0
+MIDD.US,D,20160304,000000,98.59,101.33,97.51,101.11,513394,0
+MIDD.US,D,20160307,000000,100.76,102.07,100.12,101.95,407143,0
+MIDD.US,D,20160308,000000,101.16,101.96,100,101.02,392517,0
+MIDD.US,D,20160309,000000,101.08,102.51,100,101.28,390437,0
+MIDD.US,D,20160310,000000,101.3,102.17,100.46,101.19,368741,0
+MIDD.US,D,20160311,000000,101.93,103.36,101.93,102.94,197932,0
+MIDD.US,D,20160314,000000,102.56,102.64,100.484,101.75,354036,0
+MIDD.US,D,20160315,000000,100.91,101.29,100,100.49,364506,0
+MIDD.US,D,20160316,000000,100.94,102.61,99.543,102.33,265677,0
+MIDD.US,D,20160317,000000,102.03,103.51,100.9,102.45,378536,0
+MIDD.US,D,20160318,000000,102.83,103.91,101.925,102.84,505953,0
+MIDD.US,D,20160321,000000,102.28,102.98,101.26,102.91,382908,0
+MIDD.US,D,20160322,000000,102.15,105.05,100.94,104.89,468746,0
+MIDD.US,D,20160323,000000,104.48,107,102.76,102.76,382650,0
+MIDD.US,D,20160324,000000,102.01,103.14,100.575,103.13,298098,0
+MIDD.US,D,20160328,000000,102.94,103.595,101.452,103.45,253114,0
+MIDD.US,D,20160329,000000,102.82,105.79,101.995,105.55,280478,0
+MIDD.US,D,20160330,000000,106.27,107.38,105.45,106.03,344043,0
+MIDD.US,D,20160331,000000,105.75,106.98,105.125,106.77,451793,0
+MIDD.US,D,20160401,000000,106.09,108.4,105.77,108.38,344716,0
+MIDD.US,D,20160404,000000,108.01,108.375,105.8,106.08,403905,0
+MIDD.US,D,20160405,000000,105.08,106.375,104.25,104.62,290199,0
+MIDD.US,D,20160406,000000,104.95,105.7,103.8,105.44,277147,0
+MIDD.US,D,20160407,000000,104.61,105.775,103.67,104.13,185987,0
+MIDD.US,D,20160408,000000,104.97,105.38,103.22,104.22,218738,0
+MIDD.US,D,20160411,000000,104.82,105.5,102.96,103.39,182214,0
+MIDD.US,D,20160412,000000,103.26,104.402,102.87,103.41,142045,0
+MIDD.US,D,20160413,000000,104.04,108.35,103.5,107.91,385380,0
+MIDD.US,D,20160414,000000,108.18,108.62,105.6,107.48,232497,0
+MIDD.US,D,20160415,000000,107.33,107.9,106.247,107.62,143572,0
+MIDD.US,D,20160418,000000,107,108.66,106.855,107.33,241873,0
+MIDD.US,D,20160419,000000,107.82,108.26,106.7,107.17,193762,0
+MIDD.US,D,20160420,000000,107.16,109,106.605,107.88,339709,0
+MIDD.US,D,20160421,000000,107.61,109.17,107,108.19,395347,0
+MIDD.US,D,20160422,000000,108.13,108.97,106.94,108.82,277057,0
+MIDD.US,D,20160425,000000,108.85,109.06,106.7,108.74,464121,0
+MIDD.US,D,20160426,000000,109.47,112.13,108.87,111.81,601052,0
+MIDD.US,D,20160427,000000,111.75,113.13,111.04,112.82,277448,0
+MIDD.US,D,20160428,000000,112.09,112.41,109.89,109.98,380484,0
+MIDD.US,D,20160429,000000,109.85,111.16,108.275,109.65,348218,0
+MIDD.US,D,20160502,000000,110.19,111.07,109.31,110.8,239209,0
+MIDD.US,D,20160503,000000,110.2,110.42,107.92,108.52,302214,0
+MIDD.US,D,20160504,000000,107.76,107.975,106.02,107.54,316771,0
+MIDD.US,D,20160505,000000,107.54,108.29,106.685,107.48,255509,0
+MIDD.US,D,20160506,000000,106.6,108.32,105.98,108,273540,0
+MIDD.US,D,20160509,000000,107.6,108.965,107.01,108.32,274747,0
+MIDD.US,D,20160510,000000,109.35,111.45,107.21,111.02,603811,0
+MIDD.US,D,20160511,000000,110.69,110.89,108.955,109.26,349189,0
+MIDD.US,D,20160512,000000,112.5,115.39,111.15,114.65,1298448,0
+MIDD.US,D,20160513,000000,114.74,120.25,113.97,117.51,1147668,0
+MIDD.US,D,20160516,000000,117.92,118.84,116.44,118.24,387442,0
+MIDD.US,D,20160517,000000,118.22,118.82,116.065,118.03,247762,0
+MIDD.US,D,20160518,000000,117.6,118.95,116.53,118.41,306074,0
+MIDD.US,D,20160519,000000,118.03,119.17,117.4,118.96,289107,0
+MIDD.US,D,20160520,000000,119.55,120.52,119,119.39,291341,0
+MIDD.US,D,20160523,000000,119.2,119.67,118.26,118.83,244654,0
+MIDD.US,D,20160524,000000,119.95,122.68,119.04,122.12,418946,0
+MIDD.US,D,20160525,000000,121.97,123.77,120.63,123.65,300742,0
+MIDD.US,D,20160526,000000,124.09,124.293,122.45,123.19,164968,0
+MIDD.US,D,20160527,000000,122.78,124.62,121.635,124.62,187221,0
+MIDD.US,D,20160531,000000,124.78,125.15,123.41,124.2,367963,0
+MIDD.US,D,20160601,000000,124,124.98,123.5,124.51,436694,0
+MIDD.US,D,20160602,000000,124.49,125.74,123.67,125.7,297347,0
+MIDD.US,D,20160603,000000,125.05,125.21,123.35,123.96,397735,0
+MIDD.US,D,20160606,000000,124.45,125.75,123.68,125.51,299889,0
+MIDD.US,D,20160607,000000,125.72,126.13,125.28,125.57,228861,0
+MIDD.US,D,20160608,000000,125.99,127,125.15,126.52,160867,0
+MIDD.US,D,20160609,000000,126.2,126.7,125.57,126.07,193406,0
+MIDD.US,D,20160610,000000,124.71,125.955,123.8,124.54,182591,0
+MIDD.US,D,20160613,000000,123.53,124.7,122.8,122.96,195621,0
+MIDD.US,D,20160614,000000,122.67,123.42,121.75,122.93,175621,0
+MIDD.US,D,20160615,000000,123.32,124.92,123.052,123.9,166665,0
+MIDD.US,D,20160616,000000,121.99,122.31,117.29,120.62,992399,0
+MIDD.US,D,20160617,000000,120.99,121.66,119.11,119.23,356274,0
+MIDD.US,D,20160620,000000,120.8,122.725,120.52,121.24,211671,0
+MIDD.US,D,20160621,000000,120.94,121.83,117.9,117.93,519355,0
+MIDD.US,D,20160622,000000,117.92,118.95,117.09,117.2,537370,0
+MIDD.US,D,20160623,000000,118.58,119.18,117.1,119.05,451561,0
+MIDD.US,D,20160624,000000,114.73,116.763,112.74,113.32,629896,0
+MIDD.US,D,20160627,000000,112.26,112.925,109.4,110.17,438942,0
+MIDD.US,D,20160628,000000,111.55,115.21,110.21,114.88,476799,0
+MIDD.US,D,20160629,000000,116.15,116.7,114.96,115.74,299361,0
+MIDD.US,D,20160630,000000,116.41,116.41,114.43,115.25,646463,0
+MIDD.US,D,20160701,000000,115.28,116.53,114.24,115.11,288153,0
+MIDD.US,D,20160705,000000,114.2,115.14,112.65,113.04,309311,0
+MIDD.US,D,20160706,000000,112.29,113.31,111.27,112.94,259611,0
+MIDD.US,D,20160707,000000,112.83,114.075,112.83,113.64,184375,0
+MIDD.US,D,20160708,000000,114.5,116.25,114.418,115.49,306986,0
+MIDD.US,D,20160711,000000,115.86,117.01,115.66,116.6,204362,0
+MIDD.US,D,20160712,000000,117,118.58,116.675,117.89,328999,0
+MIDD.US,D,20160713,000000,118.16,118.78,116.41,116.45,296260,0
+MIDD.US,D,20160714,000000,117.22,117.67,116.65,116.92,257879,0
+MIDD.US,D,20160715,000000,117,117,115.963,116.15,232458,0
+MIDD.US,D,20160718,000000,117.48,117.48,115.48,115.97,289416,0
+MIDD.US,D,20160719,000000,115.62,116.07,114.85,115.4,161674,0
+MIDD.US,D,20160720,000000,116.2,118.41,115.439,118.12,285438,0
+MIDD.US,D,20160721,000000,118.02,118.89,117.56,117.87,219676,0
+MIDD.US,D,20160722,000000,118.22,118.86,117.45,118.16,221076,0
+MIDD.US,D,20160725,000000,118.09,118.32,116.96,117.44,180948,0
+MIDD.US,D,20160726,000000,117.21,118.5,116.93,117.85,237308,0
+MIDD.US,D,20160727,000000,118.53,118.99,116.67,117.38,179085,0
+MIDD.US,D,20160728,000000,117.13,118.52,116.31,117.87,250772,0
+MIDD.US,D,20160729,000000,117.92,120.45,117.81,120.39,325981,0
+MIDD.US,D,20160801,000000,120.81,121,119.56,120.3,205124,0
+MIDD.US,D,20160802,000000,119.97,121.355,117.17,117.75,226137,0
+MIDD.US,D,20160803,000000,117.04,118.2,116.32,118.01,137181,0
+MIDD.US,D,20160804,000000,118.85,122.53,117.95,121.88,324715,0
+MIDD.US,D,20160805,000000,122.49,122.5,118.85,122.1,184242,0
+MIDD.US,D,20160808,000000,122.36,122.949,120.681,121.89,254964,0
+MIDD.US,D,20160809,000000,122.13,122.86,121.08,121.77,198322,0
+MIDD.US,D,20160810,000000,121.88,123.45,121.48,122.99,359668,0
+MIDD.US,D,20160811,000000,134.31,140.98,130.751,132.17,1382101,0
+MIDD.US,D,20160812,000000,132.14,132.6,129.69,130.55,628178,0
+MIDD.US,D,20160815,000000,130.58,131.34,127.43,129.76,452383,0
+MIDD.US,D,20160816,000000,129.51,129.51,127.56,128.62,260543,0
+MIDD.US,D,20160817,000000,128.63,128.68,126.37,126.98,199218,0
+MIDD.US,D,20160818,000000,127.26,129.33,126.78,128.81,228744,0
+MIDD.US,D,20160819,000000,128.49,129.09,128.16,128.87,176652,0
+MIDD.US,D,20160822,000000,128.39,129.46,127.71,129.36,178409,0
+MIDD.US,D,20160823,000000,130,132.13,129.55,131.94,233323,0
+MIDD.US,D,20160824,000000,131.56,132.24,130.63,131.08,194218,0
+MIDD.US,D,20160825,000000,131.14,131.67,129.99,130.73,160119,0
+MIDD.US,D,20160826,000000,130.73,131.19,127.92,128.9,256839,0
+MIDD.US,D,20160829,000000,128.76,130.535,128.56,128.75,152365,0
+MIDD.US,D,20160830,000000,128.25,129.49,128.25,128.93,166632,0
+MIDD.US,D,20160831,000000,128.67,129.52,127.37,128.23,116138,0
+MIDD.US,D,20160901,000000,128.65,128.96,126.51,127.85,170107,0
+MIDD.US,D,20160902,000000,128.6,129.52,128.22,128.74,126890,0
+MIDD.US,D,20160906,000000,128.96,129.51,126.78,127.09,136337,0
+MIDD.US,D,20160907,000000,126.59,127,125.56,126.33,410224,0
+MIDD.US,D,20160908,000000,126.24,126.83,125.54,125.82,184894,0
+MIDD.US,D,20160909,000000,125.12,125.12,122.28,122.93,267074,0
+MIDD.US,D,20160912,000000,122.61,124.22,122.02,123.69,227964,0
+MIDD.US,D,20160913,000000,122.62,122.92,120.32,121.42,238952,0
+MIDD.US,D,20160914,000000,121.21,122.37,120.341,121.97,234200,0
+MIDD.US,D,20160915,000000,121.56,123.12,120.88,123.05,186549,0
+MIDD.US,D,20160916,000000,122.27,123.62,121.28,122.88,266648,0
+MIDD.US,D,20160919,000000,123.07,125.77,123.07,124.32,249112,0
+MIDD.US,D,20160920,000000,124.65,125.707,122.97,123.72,227081,0
+MIDD.US,D,20160921,000000,124.34,125.45,123.66,125.36,160924,0
+MIDD.US,D,20160922,000000,126.08,127.21,125.61,126.88,212226,0
+MIDD.US,D,20160923,000000,126.4,126.4,124.63,124.74,109782,0
+MIDD.US,D,20160926,000000,124.69,125.04,122.88,124.37,96515,0
+MIDD.US,D,20160927,000000,124.08,125,123.72,124.97,114784,0
+MIDD.US,D,20160928,000000,125.4,126.62,124.7,125.02,203473,0
+MIDD.US,D,20160929,000000,124.32,125.01,122.94,123.31,192277,0
+MIDD.US,D,20160930,000000,124.05,124.17,123.28,123.62,244466,0
+MIDD.US,D,20161003,000000,123.3,124.42,122.7,122.98,240056,0
+MIDD.US,D,20161004,000000,123.42,124.02,121.9,122.05,171831,0
+MIDD.US,D,20161005,000000,122.54,123.85,121.66,121.78,280966,0
+MIDD.US,D,20161006,000000,121.34,121.52,120.04,120.51,322005,0
+MIDD.US,D,20161007,000000,120.75,120.795,118.61,120.06,255765,0
+MIDD.US,D,20161010,000000,120.46,120.88,116.92,117.71,309150,0
+MIDD.US,D,20161011,000000,117.54,117.55,116.3,116.92,250818,0
+MIDD.US,D,20161012,000000,116.79,118.35,116.3,117.91,117063,0
+MIDD.US,D,20161013,000000,116.84,118.43,116.18,118.34,253959,0
+MIDD.US,D,20161014,000000,118.71,119.22,117.44,118.37,299795,0
+MIDD.US,D,20161017,000000,118.44,119.22,116.02,116.1,243848,0
+MIDD.US,D,20161018,000000,116.79,118.17,116.01,117.68,152819,0
+MIDD.US,D,20161019,000000,117.91,119.35,116.39,118.26,135148,0
+MIDD.US,D,20161020,000000,117.91,118.69,115.35,115.72,261062,0
+MIDD.US,D,20161021,000000,115.28,115.28,113.52,114.27,174732,0
+MIDD.US,D,20161024,000000,114.62,116.47,114.62,116.39,301903,0
+MIDD.US,D,20161025,000000,116.24,116.24,109.09,109.23,713246,0
+MIDD.US,D,20161026,000000,108.47,111.71,108.45,111.15,504136,0
+MIDD.US,D,20161027,000000,111.21,111.21,109.62,110.64,402666,0
+MIDD.US,D,20161028,000000,110.7,111.775,109.68,109.88,274359,0
+MIDD.US,D,20161031,000000,109.77,112.84,109.66,112.11,408217,0
+MIDD.US,D,20161101,000000,112.71,113.52,111.08,112.92,598870,0
+MIDD.US,D,20161102,000000,112.7,114.11,112.26,113.72,496437,0
+MIDD.US,D,20161103,000000,114.2,114.86,113.79,114.31,404422,0
+MIDD.US,D,20161104,000000,114.31,115.57,114.03,114.33,298621,0
+MIDD.US,D,20161107,000000,115.95,117.24,115.36,117.11,466256,0
+MIDD.US,D,20161108,000000,116.6,118.23,115.51,117.83,491236,0
+MIDD.US,D,20161109,000000,114.8,119.14,112.12,116.505,1029017,0
+MIDD.US,D,20161110,000000,117.49,121.225,115.43,120.1,678894,0
+MIDD.US,D,20161111,000000,120,121.55,117.51,121,339954,0
+MIDD.US,D,20161114,000000,121.56,125.54,121.34,125.31,398864,0
+MIDD.US,D,20161115,000000,125.58,130.57,124.95,129.8,816956,0
+MIDD.US,D,20161116,000000,129.8,130.25,126.85,129.9,886885,0
+MIDD.US,D,20161117,000000,129.98,135.23,129.532,134.01,1004724,0
+MIDD.US,D,20161118,000000,134.68,134.68,130.11,130.21,665549,0
+MIDD.US,D,20161121,000000,130.17,133.15,130.08,132.89,456765,0
+MIDD.US,D,20161122,000000,132.15,134.65,132.15,134.26,430774,0
+MIDD.US,D,20161123,000000,134,136.73,133.93,135.72,507618,0
+MIDD.US,D,20161125,000000,137.35,139.24,136.12,139.21,285923,0
+MIDD.US,D,20161128,000000,138.86,138.86,136.44,137.24,531679,0
+MIDD.US,D,20161129,000000,137.62,137.83,136.01,136.15,597735,0
+MIDD.US,D,20161130,000000,137.03,137.97,133.885,136.98,2235949,0
+MIDD.US,D,20161201,000000,137.55,138.91,135.72,137.18,671442,0
+MIDD.US,D,20161202,000000,137.29,137.96,135.83,137.52,470204,0
+MIDD.US,D,20161205,000000,137.8,141.29,137.43,139.36,642020,0
+MIDD.US,D,20161206,000000,138.88,141.2,137.82,140.36,488936,0
+MIDD.US,D,20161207,000000,138.8,142.97,138.8,142.3,329070,0
+MIDD.US,D,20161208,000000,142.2,143.6,141.58,142.38,316138,0
+MIDD.US,D,20161209,000000,142.43,142.82,141,142.2,321607,0
+MIDD.US,D,20161212,000000,141.79,141.96,137.24,137.89,570580,0
+MIDD.US,D,20161213,000000,137.86,138.435,136.21,136.93,445780,0
+MIDD.US,D,20161214,000000,136.65,137.68,134,134.22,497558,0
+MIDD.US,D,20161215,000000,132.29,133.19,130.11,132.32,565099,0
+MIDD.US,D,20161216,000000,131.71,133.06,131.32,132.58,644215,0
+MIDD.US,D,20161219,000000,132.75,135.16,132.62,133.91,509890,0
+MIDD.US,D,20161220,000000,133.99,134.9,131.09,132.38,347183,0
+MIDD.US,D,20161221,000000,131.92,132.585,131.46,131.75,171662,0
+MIDD.US,D,20161222,000000,132,132,129.95,130.9,213781,0
+MIDD.US,D,20161223,000000,131.12,131.674,129.386,130.43,178070,0
+MIDD.US,D,20161227,000000,131.15,132.41,130.88,130.96,153599,0
+MIDD.US,D,20161228,000000,130.66,131.07,128.65,128.87,155472,0
+MIDD.US,D,20161229,000000,128.97,129.67,127.82,128.83,168881,0
+MIDD.US,D,20161230,000000,129.34,131.225,128.46,128.81,213545,0
+MIDD.US,D,20170103,000000,130.26,132.83,127.49,128.59,232913,0
+MIDD.US,D,20170104,000000,128.85,130.98,128.45,129.84,289476,0
+MIDD.US,D,20170105,000000,129.02,130.475,127.86,129.28,229749,0
+MIDD.US,D,20170106,000000,129.74,130.78,129.09,130.03,175910,0
+MIDD.US,D,20170109,000000,129.19,131.79,129.19,131.03,409418,0
+MIDD.US,D,20170110,000000,131.2,132.76,131.04,132.41,337883,0
+MIDD.US,D,20170111,000000,132.94,135.98,132.94,133.36,546031,0
+MIDD.US,D,20170112,000000,132.95,133.2,130.87,131.87,245940,0
+MIDD.US,D,20170113,000000,132.15,135.44,131.855,134.95,212051,0
+MIDD.US,D,20170117,000000,134.04,134.04,131.53,132.24,177939,0
+MIDD.US,D,20170118,000000,132.49,133.27,131.46,132.56,174887,0
+MIDD.US,D,20170119,000000,133.15,135.37,131.73,134.66,291327,0
+MIDD.US,D,20170120,000000,135.09,135.33,131.87,132.52,296950,0
+MIDD.US,D,20170123,000000,132.71,133.885,132.19,133.32,245394,0
+MIDD.US,D,20170124,000000,133.31,133.78,131.99,133.01,677983,0
+MIDD.US,D,20170125,000000,133.89,137.495,133,137.23,372987,0
+MIDD.US,D,20170126,000000,136.92,139.09,135.79,135.92,245781,0
+MIDD.US,D,20170127,000000,136.31,136.79,134.634,135.5,227899,0
+MIDD.US,D,20170130,000000,135.53,135.53,133.22,134.58,290797,0
+MIDD.US,D,20170131,000000,134.53,134.92,132.38,134.18,214806,0
+MIDD.US,D,20170201,000000,135.45,136.28,133.02,133.24,297711,0
+MIDD.US,D,20170202,000000,132.6,133,131.08,131.39,239529,0
+MIDD.US,D,20170203,000000,132,133.23,131.735,133,278046,0
+MIDD.US,D,20170206,000000,132.91,133.87,132.02,132.65,210003,0
+MIDD.US,D,20170207,000000,132.92,140.07,132.906,137.88,1196346,0
+MIDD.US,D,20170208,000000,137.61,138.41,136.43,137.94,294230,0
+MIDD.US,D,20170209,000000,138,139.26,137.5,137.93,324144,0
+MIDD.US,D,20170210,000000,138.27,138.47,136.49,137.13,278398,0
+MIDD.US,D,20170213,000000,137.15,138.1,136.07,137.08,240012,0
+MIDD.US,D,20170214,000000,137.99,138.095,136.74,137.33,348383,0
+MIDD.US,D,20170215,000000,137.31,138.76,136.1,138.3,325063,0
+MIDD.US,D,20170216,000000,137.91,138.96,136.08,137.75,258871,0
+MIDD.US,D,20170217,000000,137.47,138.22,136.26,138.21,293886,0
+MIDD.US,D,20170221,000000,137.98,139.84,137.58,139.74,393973,0
+MIDD.US,D,20170222,000000,139.33,139.9,137.68,137.97,201944,0
+MIDD.US,D,20170223,000000,138.98,138.98,136.2,138.1,272027,0
+MIDD.US,D,20170224,000000,136.96,139.6,136.61,139.05,235747,0
+MIDD.US,D,20170227,000000,138.61,139.77,138.38,139.08,482499,0
+MIDD.US,D,20170228,000000,139,139.62,137.05,138.69,487579,0
+MIDD.US,D,20170301,000000,145,150.87,141.23,141.74,1169557,0
+MIDD.US,D,20170302,000000,141.65,143.34,136.77,136.98,559644,0
+MIDD.US,D,20170303,000000,137.45,140.23,136.62,140.2,533283,0
+MIDD.US,D,20170306,000000,139.5,140.265,137.51,139.46,540227,0
+MIDD.US,D,20170307,000000,139.6,139.6,138.34,138.76,265902,0
+MIDD.US,D,20170308,000000,139,139.93,138.66,138.7,208895,0
+MIDD.US,D,20170309,000000,138.25,138.455,135.38,135.71,265895,0
+MIDD.US,D,20170310,000000,136.8,137.98,136.17,137.71,217589,0
+MIDD.US,D,20170313,000000,138.16,139.57,137.41,139.22,200388,0
+MIDD.US,D,20170314,000000,138.81,138.81,136.76,136.9,143319,0
+MIDD.US,D,20170315,000000,137.93,141.96,137.23,141.35,502131,0
+MIDD.US,D,20170316,000000,142,142,139.4,139.6,250723,0
+MIDD.US,D,20170317,000000,140.35,140.365,138.34,139.35,261662,0
+MIDD.US,D,20170320,000000,139.37,140.461,137.63,138.23,205014,0
+MIDD.US,D,20170321,000000,138.5,139.64,134.08,134.29,346169,0
+MIDD.US,D,20170322,000000,134.24,136.76,134.13,135.62,375849,0
+MIDD.US,D,20170323,000000,135.45,136.51,135.25,135.73,255640,0
+MIDD.US,D,20170324,000000,136.2,137.658,135.23,136.33,255979,0
+MIDD.US,D,20170327,000000,134.69,136.95,133.267,136.29,310161,0
+MIDD.US,D,20170328,000000,136.28,138.73,135.66,137.42,412005,0
+MIDD.US,D,20170329,000000,136.99,138.08,135.87,137.68,317825,0
+MIDD.US,D,20170330,000000,137.68,138.67,135.82,136.45,222445,0
+MIDD.US,D,20170331,000000,135.72,137.18,135.48,136.45,251241,0
+MIDD.US,D,20170403,000000,136.77,137.59,134.3,134.8,248031,0
+MIDD.US,D,20170404,000000,134.35,135.52,134.1,134.32,211227,0
+MIDD.US,D,20170405,000000,134.56,136.04,132.9,133.25,281426,0
+MIDD.US,D,20170406,000000,133.22,134.415,132.78,133.3,332706,0
+MIDD.US,D,20170407,000000,133.07,134.65,132.88,134.5,225146,0
+MIDD.US,D,20170410,000000,134.47,136.21,134.065,134.57,137569,0
+MIDD.US,D,20170411,000000,134.12,136.58,133.48,136.15,201964,0
+MIDD.US,D,20170412,000000,135.91,136.13,134.2,134.81,200577,0
+MIDD.US,D,20170413,000000,134.56,136.69,134.12,134.18,270649,0
+MIDD.US,D,20170417,000000,134.25,134.8,133.39,134.63,198112,0
+MIDD.US,D,20170418,000000,134.16,134.765,133.37,134.04,177495,0
+MIDD.US,D,20170419,000000,134.71,136.2,133.76,134.54,217273,0
+MIDD.US,D,20170420,000000,135.07,138.05,133.06,137.44,132272,0
+MIDD.US,D,20170421,000000,137.02,138.5,136.56,137.74,132513,0
+MIDD.US,D,20170424,000000,140.14,140.14,138.09,139.13,165471,0
+MIDD.US,D,20170425,000000,140.1,142,139,139.48,928159,0
+MIDD.US,D,20170426,000000,139.41,141.63,138.71,138.99,455314,0
+MIDD.US,D,20170427,000000,139.19,139.735,137.49,138,545094,0
+MIDD.US,D,20170428,000000,138.22,138.76,135.94,136.13,545803,0
+MIDD.US,D,20170501,000000,136.69,138.96,136.31,138.27,449150,0
+MIDD.US,D,20170502,000000,138.37,140,138.16,139.79,421739,0
+MIDD.US,D,20170503,000000,139.62,139.62,138.19,138.37,184657,0
+MIDD.US,D,20170504,000000,138.17,139.97,138.1,139.39,310100,0
+MIDD.US,D,20170505,000000,139.64,141.23,139.2,141.07,170166,0
+MIDD.US,D,20170508,000000,141,141.34,137.731,138.43,219920,0
+MIDD.US,D,20170509,000000,138.51,138.8,136.56,137.45,324479,0
+MIDD.US,D,20170510,000000,133.19,134.4,126.53,134.06,1051733,0
+MIDD.US,D,20170511,000000,133.23,135.48,132.42,134.39,455632,0
+MIDD.US,D,20170512,000000,134.65,138.11,133.87,134.68,533848,0
+MIDD.US,D,20170515,000000,135.11,136.59,134.29,135.16,411975,0
+MIDD.US,D,20170516,000000,135.01,135.52,133.22,133.25,243316,0
+MIDD.US,D,20170517,000000,131.7,132.4,128.45,128.69,340012,0
+MIDD.US,D,20170518,000000,128,129,127.52,128.47,587806,0
+MIDD.US,D,20170519,000000,128.64,129.78,128.52,128.69,322148,0
+MIDD.US,D,20170522,000000,129.37,131.26,128.89,131.14,225324,0
+MIDD.US,D,20170523,000000,131.74,131.74,127.82,127.97,416335,0
+MIDD.US,D,20170524,000000,128.07,128.44,125.9,127.48,348290,0
+MIDD.US,D,20170525,000000,127.98,128.85,127.27,128.47,303526,0
+MIDD.US,D,20170526,000000,128.16,129.08,127.897,128.38,234075,0
+MIDD.US,D,20170530,000000,128.24,128.39,125.82,127.03,491366,0
+MIDD.US,D,20170531,000000,127.18,128.98,126.91,128.36,964612,0
+MIDD.US,D,20170601,000000,128.05,132.01,127.515,130.76,470430,0
+MIDD.US,D,20170602,000000,130.47,132.95,129.875,132.1,363874,0
+MIDD.US,D,20170605,000000,131.63,132.56,130.54,131.73,309437,0
+MIDD.US,D,20170606,000000,131.72,132.48,130.68,131.12,324207,0
+MIDD.US,D,20170607,000000,131.69,133.47,131.25,132.26,389818,0
+MIDD.US,D,20170608,000000,132.04,133.8,131.095,131.51,287545,0
+MIDD.US,D,20170609,000000,131.42,132.25,130.18,130.95,325482,0
+MIDD.US,D,20170612,000000,130.71,132.4,130.05,130.79,207376,0
+MIDD.US,D,20170613,000000,131.17,133.11,130.53,132.29,249530,0
+MIDD.US,D,20170614,000000,132.09,133.22,131.26,133.21,366939,0
+MIDD.US,D,20170615,000000,131.99,132.69,130.77,131.91,231802,0
+MIDD.US,D,20170616,000000,132.31,132.31,130.74,131.17,285463,0
+MIDD.US,D,20170619,000000,131.79,132.905,130.05,131.22,340368,0
+MIDD.US,D,20170620,000000,131.11,131.62,126.04,126.55,1114541,0
+MIDD.US,D,20170621,000000,126.44,126.467,120.195,120.77,882322,0
+MIDD.US,D,20170622,000000,120.77,122.37,120.23,122.03,334497,0
+MIDD.US,D,20170623,000000,122.05,123.54,121.02,121.56,460251,0
+MIDD.US,D,20170626,000000,121.46,123.76,121.035,123.01,351119,0
+MIDD.US,D,20170627,000000,123,123.01,120.87,121.41,428412,0
+MIDD.US,D,20170628,000000,122.28,124.1,121.14,123.47,289633,0
+MIDD.US,D,20170629,000000,122.42,123.5,118.52,120.04,482861,0
+MIDD.US,D,20170630,000000,120.17,122.25,120,121.51,575447,0
+MIDD.US,D,20170703,000000,122.01,123.08,120.83,121.22,166176,0
+MIDD.US,D,20170705,000000,121.53,123.18,121.015,122.97,439584,0
+MIDD.US,D,20170706,000000,122.55,123.23,121.59,121.925,498670,0
+MIDD.US,D,20170707,000000,122.45,122.58,119.98,120.35,351796,0
+MIDD.US,D,20170710,000000,120.01,120.81,118.68,119.23,659606,0
+MIDD.US,D,20170711,000000,118.78,121.92,118.1,121.77,645469,0
+MIDD.US,D,20170712,000000,123,124.11,121.79,122.31,340312,0
+MIDD.US,D,20170713,000000,122.66,122.66,121.13,122.3,218260,0
+MIDD.US,D,20170714,000000,122.73,124.21,122.28,123.7,333655,0
+MIDD.US,D,20170717,000000,123.74,127,123.665,126.47,618445,0
+MIDD.US,D,20170718,000000,125.61,127.24,125.42,126.35,653273,0
+MIDD.US,D,20170719,000000,126.62,128.78,126.54,128.52,344108,0
+MIDD.US,D,20170720,000000,128.7,129.82,128,129.7,605512,0
+MIDD.US,D,20170721,000000,129.51,130.29,129.01,129.87,387006,0
+MIDD.US,D,20170724,000000,130.03,130.5,128.74,129.71,408117,0
+MIDD.US,D,20170725,000000,130.2,130.82,129.19,130.23,435929,0
+MIDD.US,D,20170726,000000,130.75,131.38,129.36,130.11,376384,0
+MIDD.US,D,20170727,000000,130.45,132.37,129.39,130.24,379116,0
+MIDD.US,D,20170728,000000,129.91,130.2,128.82,129.2,466770,0
+MIDD.US,D,20170731,000000,130.25,130.92,128.71,130.68,298157,0
+MIDD.US,D,20170801,000000,131.3,132.15,130.54,131.74,309357,0
+MIDD.US,D,20170802,000000,132.03,132.18,130.02,131.01,260364,0
+MIDD.US,D,20170803,000000,131,131.036,129.62,129.77,250322,0
+MIDD.US,D,20170804,000000,129.8,129.96,128.24,128.35,433237,0
+MIDD.US,D,20170807,000000,128.74,130.08,128.51,129.95,322400,0
+MIDD.US,D,20170808,000000,129.25,130.5,128.24,128.6,317612,0
+MIDD.US,D,20170809,000000,128.2,128.51,125.85,126.77,487766,0
+MIDD.US,D,20170810,000000,121.88,123,115.03,120.44,1655434,0
+MIDD.US,D,20170811,000000,120.17,123.31,120,122.53,1019378,0
+MIDD.US,D,20170814,000000,123.24,123.764,117.25,117.76,1189506,0
+MIDD.US,D,20170815,000000,119.62,120.86,117.75,117.97,860108,0
+MIDD.US,D,20170816,000000,118,119.83,117.85,119.65,778495,0
+MIDD.US,D,20170817,000000,119.56,119.66,117.08,117.19,722700,0
+MIDD.US,D,20170818,000000,117,117.17,115.85,116.05,658658,0
+MIDD.US,D,20170821,000000,116.06,116.85,114.54,116.34,381819,0
+MIDD.US,D,20170822,000000,116.39,118.51,114.941,117.99,659933,0
+MIDD.US,D,20170823,000000,117.4,117.97,116.08,117.07,714145,0
+MIDD.US,D,20170824,000000,117.3,117.98,115.66,115.72,598692,0
+MIDD.US,D,20170825,000000,116.41,118.12,115.87,117.05,537953,0
+MIDD.US,D,20170828,000000,117.46,118.86,117.17,118.7,461199,0
+MIDD.US,D,20170829,000000,117.84,119.98,117.17,119,883464,0
+MIDD.US,D,20170830,000000,119.02,119.35,118.33,118.99,749741,0
+MIDD.US,D,20170831,000000,119.1,122.21,118.805,121.7,720660,0
+MIDD.US,D,20170901,000000,122.09,123.99,122,123.51,501365,0
+MIDD.US,D,20170905,000000,122.95,123.2,120.9,121.24,536287,0
+MIDD.US,D,20170906,000000,121.84,121.84,120.29,120.42,417762,0
+MIDD.US,D,20170907,000000,120.41,120.41,117.957,119.06,387676,0
+MIDD.US,D,20170908,000000,118.7,120.08,118.15,119.88,213675,0
+MIDD.US,D,20170911,000000,120.72,122.21,120.33,122.06,267416,0
+MIDD.US,D,20170912,000000,122.51,123.82,120.88,121.4,505847,0
+MIDD.US,D,20170913,000000,121.53,124.35,121.047,124.01,443099,0
+MIDD.US,D,20170914,000000,124.1,124.1,120.24,120.6,438081,0
+MIDD.US,D,20170915,000000,120,120.98,119.41,120.42,331135,0
+MIDD.US,D,20170918,000000,120.47,122.23,120.47,121.38,246803,0
+MIDD.US,D,20170919,000000,121.5,122.27,120.973,121.77,278018,0
+MIDD.US,D,20170920,000000,122.09,123.9,122.09,123.47,510279,0
+MIDD.US,D,20170921,000000,123.62,123.75,120.95,121.29,377155,0
+MIDD.US,D,20170922,000000,121.05,122.07,121,121.53,426967,0
+MIDD.US,D,20170925,000000,121.44,121.91,120.95,121.73,190428,0
+MIDD.US,D,20170926,000000,122.08,123.6,121.21,123.27,281155,0
+MIDD.US,D,20170927,000000,124.23,127.77,123.904,127.39,499381,0
+MIDD.US,D,20170928,000000,127.3,128.21,125.49,127.81,399588,0
+MIDD.US,D,20170929,000000,127.9,128.91,127.555,128.17,255401,0
+MIDD.US,D,20171002,000000,128.7,128.74,125.49,126.02,354641,0
+MIDD.US,D,20171003,000000,126.62,128.19,125.133,127.89,293156,0
+MIDD.US,D,20171004,000000,128.34,129.34,127.63,129.12,334961,0
+MIDD.US,D,20171005,000000,129.11,129.74,127.47,127.65,790034,0
+MIDD.US,D,20171006,000000,127.2,128.45,127.2,128.3,207969,0
+MIDD.US,D,20171009,000000,127.68,128.51,125.36,125.43,393342,0
+MIDD.US,D,20171010,000000,125.7,126.13,123.5,123.73,437890,0
+MIDD.US,D,20171011,000000,124.07,125.135,123.03,123.55,424329,0
+MIDD.US,D,20171012,000000,123.2,124.1,121.43,122.77,433082,0
+MIDD.US,D,20171013,000000,122.3,125.74,121.975,125.17,396049,0
+MIDD.US,D,20171016,000000,122.23,123.15,121.38,122.65,1025510,0
+MIDD.US,D,20171017,000000,122.69,122.81,120.56,120.8,440701,0
+MIDD.US,D,20171018,000000,120.69,120.82,118.435,118.61,573604,0
+MIDD.US,D,20171019,000000,117.88,119.45,116.53,119.45,532108,0
+MIDD.US,D,20171020,000000,119.98,121.89,119.49,121.11,357542,0
+MIDD.US,D,20171023,000000,120.83,121.06,116.81,117.05,484705,0
+MIDD.US,D,20171024,000000,117.44,117.44,115.38,117.02,1072084,0
+MIDD.US,D,20171025,000000,117.19,117.83,115.38,115.76,660013,0
+MIDD.US,D,20171026,000000,116.17,118.56,115.11,118.06,387621,0
+MIDD.US,D,20171027,000000,118.12,118.47,116.131,117.11,488801,0
+MIDD.US,D,20171030,000000,117,117.49,115.64,116.06,456202,0
+MIDD.US,D,20171031,000000,116.87,117,115.87,115.9,588209,0
+MIDD.US,D,20171101,000000,116.19,116.48,115.07,115.79,439764,0
+MIDD.US,D,20171102,000000,115.34,116.8,115.32,116.62,659127,0
+MIDD.US,D,20171103,000000,116.66,119,116.445,118.95,473458,0
+MIDD.US,D,20171106,000000,118.3,120.23,118.14,119.96,712215,0
+MIDD.US,D,20171107,000000,119.65,119.89,117.11,119.05,1403454,0
+MIDD.US,D,20171108,000000,116,118,111.5,111.79,2285685,0
+MIDD.US,D,20171109,000000,111.74,111.85,108.27,108.72,1005050,0
+MIDD.US,D,20171110,000000,108.51,110.1,107.68,109.76,1333489,0
+MIDD.US,D,20171113,000000,109.52,110.35,108.21,109.16,763622,0
+MIDD.US,D,20171114,000000,108.41,110.85,107.53,110.64,1001692,0
+MIDD.US,D,20171115,000000,109.05,111.55,108.69,110.15,679191,0
+MIDD.US,D,20171116,000000,110.5,111.76,110.02,111.21,605557,0
+MIDD.US,D,20171117,000000,110.89,113.88,110.57,113.69,549477,0
+MIDD.US,D,20171120,000000,113.33,114.91,112.484,114.8,457157,0
+MIDD.US,D,20171121,000000,115.17,117,114.305,116.58,725105,0
+MIDD.US,D,20171122,000000,116.55,119.18,116.3,118.15,1089376,0
+MIDD.US,D,20171124,000000,118.5,118.6,117.32,118.04,243705,0
+MIDD.US,D,20171127,000000,118,121.1,116.53,120.25,720082,0
+MIDD.US,D,20171128,000000,120.23,125.04,119.61,124.7,945311,0
+MIDD.US,D,20171129,000000,125.09,126.19,124.52,125.3,489625,0
+MIDD.US,D,20171130,000000,125.36,128.46,125.36,127.53,669341,0
+MIDD.US,D,20171201,000000,127.56,128.615,124.78,126.59,722489,0
+MIDD.US,D,20171204,000000,127.75,129.4,126.4,126.41,805576,0
+MIDD.US,D,20171205,000000,127,127,122.38,124.12,1276781,0
+MIDD.US,D,20171206,000000,124.1,126.92,122.8,125.99,643490,0
+MIDD.US,D,20171207,000000,125.66,127.31,124.85,125.36,358723,0
+MIDD.US,D,20171208,000000,126.03,126.03,124.55,125.61,480085,0
+MIDD.US,D,20171211,000000,125.32,125.32,124.17,125.02,395749,0
+MIDD.US,D,20171212,000000,125.48,127.73,124.53,127.53,432378,0
+MIDD.US,D,20171213,000000,128.01,129.66,127.613,128.51,604587,0
+MIDD.US,D,20171214,000000,128.41,129.97,128.41,129.36,634164,0
+MIDD.US,D,20171215,000000,129.6,131,128.85,130.79,682881,0
+MIDD.US,D,20171218,000000,132.29,132.99,131.33,131.98,486471,0
+MIDD.US,D,20171219,000000,131.96,131.96,130.54,130.85,431453,0
+MIDD.US,D,20171220,000000,130.85,131.683,130.47,131.03,485572,0
+MIDD.US,D,20171221,000000,131.19,132.13,130.67,131.04,309828,0
+MIDD.US,D,20171222,000000,131.66,132.95,130.68,132.04,505674,0
+MIDD.US,D,20171226,000000,131.67,132.92,131.415,132.79,165058,0
+MIDD.US,D,20171227,000000,133.27,134.56,132.555,134.3,350950,0
+MIDD.US,D,20171228,000000,134.77,134.77,133.38,134.62,177010,0
+MIDD.US,D,20171229,000000,135.45,136.1,134.54,134.95,405267,0
+MIDD.US,D,20180102,000000,134.96,135.98,134.675,135.3,377204,0
+MIDD.US,D,20180103,000000,135.23,136.26,134.77,136.06,582997,0
+MIDD.US,D,20180104,000000,136.15,136.52,134.855,135.67,317784,0
+MIDD.US,D,20180105,000000,136.18,137.19,136.01,136.29,319242,0
+MIDD.US,D,20180108,000000,136.05,137.47,135.005,137.22,285267,0
+MIDD.US,D,20180109,000000,137.02,137.24,134.09,134.26,455786,0
+MIDD.US,D,20180110,000000,133.4,133.5,131.43,131.58,550490,0
+MIDD.US,D,20180111,000000,131.74,133.74,131.03,133.71,367133,0
+MIDD.US,D,20180112,000000,133.91,136.22,131.06,135.73,779495,0
+MIDD.US,D,20180116,000000,136.32,136.9,132.685,134.68,423868,0
+MIDD.US,D,20180117,000000,135.46,135.46,133.19,133.77,261923,0
+MIDD.US,D,20180118,000000,133.14,134.41,133.12,134.1,647652,0
+MIDD.US,D,20180119,000000,134.77,138.12,134.77,137.75,441018,0
+MIDD.US,D,20180122,000000,137.66,138.89,135.92,138.75,600430,0
+MIDD.US,D,20180123,000000,138.54,138.65,135.87,137.04,438999,0
+MIDD.US,D,20180124,000000,138.01,138.86,135.38,136.25,356611,0
+MIDD.US,D,20180125,000000,136.53,136.53,134.011,134.49,401570,0
+MIDD.US,D,20180126,000000,134.67,136.69,132.26,135.27,306746,0
+MIDD.US,D,20180129,000000,135.07,137.16,134.95,135.96,328605,0
+MIDD.US,D,20180130,000000,135.08,137.59,132.78,136.9,445972,0
+MIDD.US,D,20180131,000000,137.32,138.64,135.09,136.26,525946,0
+MIDD.US,D,20180201,000000,135.8,137.62,132.172,135.78,260428,0
+MIDD.US,D,20180202,000000,135.02,135.04,132.56,132.76,276519,0
+MIDD.US,D,20180205,000000,131.44,133.3,127.81,128.27,415390,0
+MIDD.US,D,20180206,000000,125.35,129.22,124.76,128.37,639139,0
+MIDD.US,D,20180207,000000,128.2,134.33,128.2,132.94,538910,0
+MIDD.US,D,20180208,000000,132.6,133.56,131.24,131.28,992145,0
+MIDD.US,D,20180209,000000,132.8,133.11,125.77,131.06,624590,0
+MIDD.US,D,20180212,000000,132,134.01,131.373,133.36,235838,0
+MIDD.US,D,20180213,000000,132.56,132.88,130.05,130.45,595213,0
+MIDD.US,D,20180214,000000,130.04,133.795,128.88,133.46,264638,0
+MIDD.US,D,20180215,000000,134.14,134.94,131.82,133.06,402768,0
+MIDD.US,D,20180216,000000,133.24,137.16,130.31,135.02,249923,0
+MIDD.US,D,20180220,000000,134.85,135.73,133.31,133.77,253123,0
+MIDD.US,D,20180221,000000,134.21,134.87,131.01,132.92,244274,0
+MIDD.US,D,20180222,000000,133.41,134.55,131.58,132.96,222633,0
+MIDD.US,D,20180223,000000,133.49,134.98,132.29,134.35,226101,0
+MIDD.US,D,20180226,000000,134.44,134.44,129.39,131.07,681559,0
+MIDD.US,D,20180227,000000,130.64,132.48,127.46,127.77,715728,0
+MIDD.US,D,20180228,000000,118,122.34,115.442,120.25,2872050,0
+MIDD.US,D,20180301,000000,119.43,121.91,116.67,118.02,1388668,0
+MIDD.US,D,20180302,000000,117.59,120.04,114.581,119.86,1379837,0
+MIDD.US,D,20180305,000000,119.21,120.07,117.62,120.01,948336,0
+MIDD.US,D,20180306,000000,120.73,121.95,115.419,121.5,560032,0
+MIDD.US,D,20180307,000000,121.55,125.06,121.26,124.3,637303,0
+MIDD.US,D,20180308,000000,123.89,127.59,123.555,127.27,706615,0
+MIDD.US,D,20180309,000000,127.62,131.48,126.45,131.27,927168,0
+MIDD.US,D,20180312,000000,131.78,132.335,130.89,131.94,861462,0
+MIDD.US,D,20180313,000000,131.91,133.35,131.89,133.13,756572,0
+MIDD.US,D,20180314,000000,133.45,134.02,130.86,131.03,842511,0
+MIDD.US,D,20180315,000000,131.19,131.54,128.93,128.97,432872,0
+MIDD.US,D,20180316,000000,129.35,130.81,128.509,129.99,411034,0
+MIDD.US,D,20180319,000000,129.23,129.275,127.745,128.41,698159,0
+MIDD.US,D,20180320,000000,128.4,129.58,126.82,128.54,264238,0
+MIDD.US,D,20180321,000000,128.84,130.5,128.125,128.25,319420,0
+MIDD.US,D,20180322,000000,127.22,127.96,124.47,124.56,397277,0
+MIDD.US,D,20180323,000000,124.57,125.194,122.44,122.63,730085,0
+MIDD.US,D,20180326,000000,123.97,124.25,122.415,123.35,534142,0
+MIDD.US,D,20180327,000000,123.91,124.08,121.81,122.73,910879,0
+MIDD.US,D,20180328,000000,122.88,124.05,121.985,123.46,478671,0
+MIDD.US,D,20180329,000000,123.93,124.65,123.52,123.79,301336,0
+MIDD.US,D,20180402,000000,123.35,123.87,120.85,123.6,655558,0
+MIDD.US,D,20180403,000000,123.92,125.44,123.39,124.33,704328,0
+MIDD.US,D,20180404,000000,122.33,123.83,121.365,123.52,770377,0
+MIDD.US,D,20180405,000000,124.53,126.64,124.36,124.81,616885,0
+MIDD.US,D,20180406,000000,123.8,124.25,122.52,123.57,432393,0
+MIDD.US,D,20180409,000000,124.74,125.6,123.29,123.33,350266,0
+MIDD.US,D,20180410,000000,125.11,125.61,123.92,124.3,312092,0
+MIDD.US,D,20180411,000000,123.68,124.635,123.37,123.68,450010,0
+MIDD.US,D,20180412,000000,124.25,124.68,122.21,122.55,596774,0
+MIDD.US,D,20180413,000000,122.92,123.52,121.84,122.43,440784,0
+MIDD.US,D,20180416,000000,123.13,124.06,122.12,123.58,395351,0
+MIDD.US,D,20180417,000000,124.49,127.5,123.34,125.29,374272,0
+MIDD.US,D,20180418,000000,125.3,126.885,123.77,126.44,327222,0
+MIDD.US,D,20180419,000000,126.46,126.76,124.9,126.21,683661,0
+MIDD.US,D,20180420,000000,126.67,127.91,124.68,127.7,308386,0
+MIDD.US,D,20180423,000000,127.45,128,126.855,127.41,348575,0
+MIDD.US,D,20180424,000000,128.08,128.46,124.78,125.8,595279,0
+MIDD.US,D,20180425,000000,125.06,126.74,124.7,126.23,239718,0
+MIDD.US,D,20180426,000000,126.23,129.08,125.91,128.55,335397,0
+MIDD.US,D,20180427,000000,128.31,129.07,127.61,127.96,575102,0
+MIDD.US,D,20180430,000000,127.97,129.03,125.42,125.84,538274,0
+MIDD.US,D,20180501,000000,125.59,127.15,124.43,126.98,361863,0
+MIDD.US,D,20180502,000000,127.07,127.82,125.92,125.99,410068,0
+MIDD.US,D,20180503,000000,125.79,126.89,124.105,124.84,305068,0
+MIDD.US,D,20180504,000000,124.25,126.89,124.12,126.46,230015,0
+MIDD.US,D,20180507,000000,126.56,129.37,123.56,128.96,643076,0
+MIDD.US,D,20180508,000000,128.95,132.12,127.65,131.63,518742,0
+MIDD.US,D,20180509,000000,114.01,118.875,100.32,108.555,8669575,0
+MIDD.US,D,20180510,000000,107.02,108.15,104.365,107.02,2044415,0
+MIDD.US,D,20180511,000000,105.98,108.02,105.79,107.32,782640,0
+MIDD.US,D,20180514,000000,107.74,108.1,105.31,105.96,643746,0
+MIDD.US,D,20180515,000000,105.88,107.39,104.61,104.85,710071,0
+MIDD.US,D,20180516,000000,104.7,105.8,104.52,104.97,743375,0
+MIDD.US,D,20180517,000000,104.32,105.45,103.45,103.96,647166,0
+MIDD.US,D,20180518,000000,103.87,105,103.135,104.45,688745,0
+MIDD.US,D,20180521,000000,105.55,106.87,103.93,103.98,1018859,0
+MIDD.US,D,20180522,000000,104.43,104.77,101.85,102.6,1039247,0
+MIDD.US,D,20180523,000000,102.04,104.74,102.04,104.48,970123,0
+MIDD.US,D,20180524,000000,104.11,104.89,103.238,103.75,966893,0
+MIDD.US,D,20180525,000000,103.75,104.62,103.05,103.99,480896,0
+MIDD.US,D,20180529,000000,103.13,103.96,101.5,101.97,596753,0
+MIDD.US,D,20180530,000000,102.77,102.77,101.42,101.58,736513,0
+MIDD.US,D,20180531,000000,101.4,101.5,99.62,99.62,657365,0
+MIDD.US,D,20180601,000000,99.59,100.895,98.06,99.57,906971,0
+MIDD.US,D,20180604,000000,100.23,101.235,98.58,99.04,352438,0
+MIDD.US,D,20180605,000000,99,99.7,98.31,99.32,613422,0
+MIDD.US,D,20180606,000000,99.68,101,99.42,100.92,450382,0
+MIDD.US,D,20180607,000000,101.39,103.14,101.275,103.06,377891,0
+MIDD.US,D,20180608,000000,102.93,104.43,102.87,104.19,594545,0
+MIDD.US,D,20180611,000000,104.13,104.69,103.57,104,794954,0
+MIDD.US,D,20180612,000000,104.32,105.58,104.01,104.72,950776,0
+MIDD.US,D,20180613,000000,105.05,106.04,104.05,104.5,634497,0
+MIDD.US,D,20180614,000000,104.49,106.21,103.89,106.17,448674,0
+MIDD.US,D,20180615,000000,105.41,106.66,103.521,106.62,371419,0
+MIDD.US,D,20180618,000000,106.05,107.125,104.97,106.67,364913,0
+MIDD.US,D,20180619,000000,105.91,105.91,103.717,104.23,760049,0
+MIDD.US,D,20180620,000000,104.97,106,104.45,104.51,740630,0
+MIDD.US,D,20180621,000000,104.8,105.11,102.79,104.86,362584,0
+MIDD.US,D,20180622,000000,105.57,106.32,104.04,104.9,864573,0
+MIDD.US,D,20180625,000000,104.6,105.86,103.135,105.39,409703,0
+MIDD.US,D,20180626,000000,106.04,107.09,104.5,106.68,513238,0
+MIDD.US,D,20180627,000000,106.7,106.92,105.35,105.72,448765,0
+MIDD.US,D,20180628,000000,105.8,105.8,103.47,103.85,285179,0
+MIDD.US,D,20180629,000000,103.63,105.1,102.39,104.42,336428,0
+MIDD.US,D,20180702,000000,103.97,104.206,102.07,103.21,461342,0
+MIDD.US,D,20180703,000000,103.9,104.57,103.529,104.19,789444,0
+MIDD.US,D,20180705,000000,104.26,104.525,103.465,104.36,814436,0
+MIDD.US,D,20180706,000000,104.55,105.14,102.83,103.17,664343,0
+MIDD.US,D,20180709,000000,103.54,104.23,103.44,103.6,1646724,0
+MIDD.US,D,20180710,000000,103.9,104.58,103.31,103.74,927419,0
+MIDD.US,D,20180711,000000,103.53,104.32,102.69,102.84,746040,0
+MIDD.US,D,20180712,000000,103,103.19,101.49,101.83,500768,0
+MIDD.US,D,20180713,000000,101.88,102.77,101.57,102.23,769271,0
+MIDD.US,D,20180716,000000,102.58,102.595,99.55,99.64,434627,0
+MIDD.US,D,20180717,000000,99.29,99.91,98.39,98.85,382286,0
+MIDD.US,D,20180718,000000,98.78,100.2,98.41,99.94,659073,0
+MIDD.US,D,20180719,000000,100.31,101.39,100.18,100.6,613433,0
+MIDD.US,D,20180720,000000,100.54,102.31,100.25,101.48,1127051,0
+MIDD.US,D,20180723,000000,101.1,101.765,98.52,100.08,333464,0
+MIDD.US,D,20180724,000000,100.44,101.22,99.15,100.35,662331,0
+MIDD.US,D,20180725,000000,100.38,100.93,98.85,100.1,505595,0
+MIDD.US,D,20180726,000000,99.97,101.88,99.51,101.49,1360506,0
+MIDD.US,D,20180727,000000,101.97,102.45,101.12,101.81,532807,0
+MIDD.US,D,20180730,000000,101.52,102.33,100.63,100.72,902661,0
+MIDD.US,D,20180731,000000,101.41,102.88,101.41,102.48,710519,0
+MIDD.US,D,20180801,000000,101.9,102.74,100.21,101.27,769284,0
+MIDD.US,D,20180802,000000,101.11,102.95,100.715,102.85,572014,0
+MIDD.US,D,20180803,000000,103.12,103.61,100.88,102.13,415100,0
+MIDD.US,D,20180806,000000,101.69,104.84,101.69,104.66,707450,0
+MIDD.US,D,20180807,000000,105,106.875,104.65,105.71,765510,0
+MIDD.US,D,20180808,000000,114.29,131.4,114.07,120.43,2587048,0
+MIDD.US,D,20180809,000000,120.88,120.88,116.87,117.01,1003849,0
+MIDD.US,D,20180810,000000,117.8,118.22,116.19,116.3,579769,0
+MIDD.US,D,20180813,000000,116.46,116.71,114.85,115.5,678792,0
+MIDD.US,D,20180814,000000,115.5,116.27,114.78,115.13,802800,0
+MIDD.US,D,20180815,000000,114.31,116,113.66,115.51,579309,0
+MIDD.US,D,20180816,000000,116.2,116.23,114.94,115.34,549900,0
+MIDD.US,D,20180817,000000,115.3,116.39,115.25,115.89,474826,0
+MIDD.US,D,20180820,000000,116.18,117.4,115.63,117.01,356576,0
+MIDD.US,D,20180821,000000,116.63,119.5,116.4,118.96,396855,0
+MIDD.US,D,20180822,000000,118.54,118.79,117.13,118.02,332148,0
+MIDD.US,D,20180823,000000,118.29,118.31,116.74,118.14,343218,0
+MIDD.US,D,20180824,000000,118.41,120.52,117.945,119.26,420557,0
+MIDD.US,D,20180827,000000,119.41,120.36,117.52,119.53,215890,0
+MIDD.US,D,20180828,000000,120.2,122.45,120.025,121.09,450309,0
+MIDD.US,D,20180829,000000,121.08,122.07,119.24,121.27,372808,0
+MIDD.US,D,20180830,000000,120.79,121.1,119.16,119.41,316948,0
+MIDD.US,D,20180831,000000,119.65,122,118.65,121.54,415410,0
+MIDD.US,D,20180904,000000,121.84,122.62,120.24,122.26,472811,0
+MIDD.US,D,20180905,000000,122.27,125.58,121.05,125.49,600232,0
+MIDD.US,D,20180906,000000,125.57,126.62,125,125.45,636616,0
+MIDD.US,D,20180907,000000,125.54,126.2,124.29,126.09,344557,0
+MIDD.US,D,20180910,000000,126.53,127.94,124.29,125.9,274131,0
+MIDD.US,D,20180911,000000,125.63,126.54,124.92,126.25,243167,0
+MIDD.US,D,20180912,000000,126.28,126.5,124.95,125.6,423001,0
+MIDD.US,D,20180913,000000,126.19,126.5,125,125.92,195859,0
+MIDD.US,D,20180914,000000,126.24,126.98,125.858,126.21,257982,0
+MIDD.US,D,20180917,000000,126.36,126.77,125.29,125.67,389995,0
+MIDD.US,D,20180918,000000,125.5,126.88,125.18,126.56,560755,0
+MIDD.US,D,20180919,000000,126.92,126.98,125.39,125.85,195509,0
+MIDD.US,D,20180920,000000,126.48,127.65,126.08,127.5,343451,0
+MIDD.US,D,20180921,000000,127.96,129.5,127.36,128.81,596585,0
+MIDD.US,D,20180924,000000,131.65,131.97,128.67,129.5,398607,0
+MIDD.US,D,20180925,000000,129.4,130.16,128.63,129.65,519210,0
+MIDD.US,D,20180926,000000,129.4,129.88,128.43,128.82,264738,0
+MIDD.US,D,20180927,000000,129.5,129.9,128.55,128.72,253744,0
+MIDD.US,D,20180928,000000,128.85,129.71,127.775,129.35,283560,0
+MIDD.US,D,20181001,000000,129.82,129.9,125.05,125.59,381075,0
+MIDD.US,D,20181002,000000,125.16,127.01,124.5,125.65,353968,0
+MIDD.US,D,20181003,000000,125.9,125.9,124.075,124.73,297081,0
+MIDD.US,D,20181004,000000,124.75,125.15,123.2,123.39,306078,0
+MIDD.US,D,20181005,000000,123.56,124.625,122.88,123.24,263828,0
+MIDD.US,D,20181008,000000,122.73,124.63,122.16,123.78,302383,0
+MIDD.US,D,20181009,000000,123.36,123.91,120.63,121.71,372296,0
+MIDD.US,D,20181010,000000,121.65,121.65,117.39,117.6,638814,0
+MIDD.US,D,20181011,000000,116.95,117.92,113.93,114.11,603765,0
+MIDD.US,D,20181012,000000,115.35,116.25,113.31,115.25,369230,0
+MIDD.US,D,20181015,000000,115.52,117.21,115.49,116.84,266066,0
+MIDD.US,D,20181016,000000,117.01,118.89,116.145,117.5,313134,0
+MIDD.US,D,20181017,000000,117.53,118.295,115.71,117.53,294397,0
+MIDD.US,D,20181018,000000,117.43,118.34,115.12,116.02,274620,0
+MIDD.US,D,20181019,000000,116.02,117.11,114.09,114.67,218494,0
+MIDD.US,D,20181022,000000,114.93,115.5,113.2,114.64,255913,0
+MIDD.US,D,20181023,000000,112.75,114.6,111.82,113.89,308705,0
+MIDD.US,D,20181024,000000,113.56,115.1,110.55,110.68,312247,0
+MIDD.US,D,20181025,000000,111.19,112.5,110.5,110.72,385813,0
+MIDD.US,D,20181026,000000,109.97,113.23,108.56,111.48,308485,0
+MIDD.US,D,20181029,000000,112.26,114.08,110.253,111.43,347083,0
+MIDD.US,D,20181030,000000,111.39,113.11,111.355,112.85,433768,0
+MIDD.US,D,20181031,000000,113.24,114.21,110.8,112.3,458749,0
+MIDD.US,D,20181101,000000,112.46,116.23,110.23,115.42,595132,0
+MIDD.US,D,20181102,000000,115.71,116.84,114.08,115.89,383772,0
+MIDD.US,D,20181105,000000,115,115.95,110.92,112.45,464375,0
+MIDD.US,D,20181106,000000,112.02,114.81,112.02,113.99,575873,0
+MIDD.US,D,20181107,000000,110.65,117.11,106.2,116.47,883125,0
+MIDD.US,D,20181108,000000,115.44,119.03,115.44,116.53,982748,0
+MIDD.US,D,20181109,000000,116.71,118.56,114.61,117.69,1321166,0
+MIDD.US,D,20181112,000000,117.29,117.66,113.485,114.08,482942,0
+MIDD.US,D,20181113,000000,114.75,116.81,114.41,114.43,853100,0
+MIDD.US,D,20181114,000000,116.74,119.605,114.76,115.88,571032,0
+MIDD.US,D,20181115,000000,115.46,118.46,114.04,117.83,552800,0
+MIDD.US,D,20181116,000000,117.26,119,115.5,118.03,432268,0
+MIDD.US,D,20181119,000000,117.61,118.27,115.495,115.95,292430,0
+MIDD.US,D,20181120,000000,114.82,115.85,112.55,113.5,284922,0
+MIDD.US,D,20181121,000000,113.86,117.49,113.37,116.75,383333,0
+MIDD.US,D,20181123,000000,116.36,117.46,115.82,116.56,146301,0
+MIDD.US,D,20181126,000000,117.6,118.13,116.726,117.93,333168,0
+MIDD.US,D,20181127,000000,117.16,117.84,116.13,116.98,282255,0
+MIDD.US,D,20181128,000000,117.04,119.38,116.66,119.06,445709,0
+MIDD.US,D,20181129,000000,119.11,120.63,117.89,118.07,296599,0
+MIDD.US,D,20181130,000000,118.27,121.39,118.13,120.79,582992,0
+MIDD.US,D,20181203,000000,122.75,124.37,118.145,119.29,499124,0
+MIDD.US,D,20181204,000000,119.17,120.07,111.82,111.89,673244,0
+MIDD.US,D,20181206,000000,110.02,112.14,108,112.01,781573,0
+MIDD.US,D,20181207,000000,112,113.33,109.25,109.37,293826,0
+MIDD.US,D,20181210,000000,108.94,109.87,106.64,109.09,342863,0
+MIDD.US,D,20181211,000000,110.47,111.32,108.285,109.39,199830,0
+MIDD.US,D,20181212,000000,110.94,111.15,109.08,109.14,204543,0
+MIDD.US,D,20181213,000000,109.48,111.03,108.89,110.3,249892,0
+MIDD.US,D,20181214,000000,109.06,112.23,108.655,109.35,290073,0
+MIDD.US,D,20181217,000000,109.32,110.13,107.27,107.73,399949,0
+MIDD.US,D,20181218,000000,108.18,111.31,107.73,108.18,320076,0
+MIDD.US,D,20181219,000000,108.14,111.23,107.11,107.28,337484,0
+MIDD.US,D,20181220,000000,106.85,108.37,103.59,103.64,1033197,0
+MIDD.US,D,20181221,000000,103.5,104.66,101.59,102.05,552195,0
+MIDD.US,D,20181224,000000,101.51,102.16,97.93,98.1,175719,0
+MIDD.US,D,20181226,000000,98.6,101.55,96.65,101.4,289986,0
+MIDD.US,D,20181227,000000,100.06,100.99,97.47,100.33,512008,0
+MIDD.US,D,20181228,000000,101.37,103.81,100.23,101.43,405724,0
+MIDD.US,D,20181231,000000,101.73,103.44,100.76,102.73,282745,0
+MIDD.US,D,20190102,000000,101.7,103.07,100.69,101.96,351484,0
+MIDD.US,D,20190103,000000,101.81,102.35,99.0901,100.7,402631,0
+MIDD.US,D,20190104,000000,101.79,105.41,100.48,104.02,480193,0
+MIDD.US,D,20190107,000000,104.19,106.265,102.795,104.56,490713,0
+MIDD.US,D,20190108,000000,105.79,107.63,104.93,107.06,373633,0
+MIDD.US,D,20190109,000000,107.19,110.24,107,109.63,331683,0
+MIDD.US,D,20190110,000000,108.97,111.42,108.11,110.57,254644,0
+MIDD.US,D,20190111,000000,110.02,111.11,109,110,316571,0
+MIDD.US,D,20190114,000000,109.52,112.45,109.52,111.03,240558,0
+MIDD.US,D,20190115,000000,110.98,112.036,109.84,111.28,268879,0
+MIDD.US,D,20190116,000000,111.63,112.77,110.05,112.05,356689,0
+MIDD.US,D,20190117,000000,111.32,115.07,111.32,114.99,358448,0
+MIDD.US,D,20190118,000000,115.9,118.64,114.93,117.09,297189,0
+MIDD.US,D,20190122,000000,120,120,115.745,116.64,419689,0
+MIDD.US,D,20190123,000000,117.4,117.99,114.345,115.76,257993,0
+MIDD.US,D,20190124,000000,116.33,116.56,115.33,115.57,279270,0
+MIDD.US,D,20190125,000000,116.08,117.35,116.08,117,187333,0
+MIDD.US,D,20190128,000000,116,116.19,113.95,116.08,477418,0
+MIDD.US,D,20190129,000000,116.32,117.4,115.105,116.89,487263,0
+MIDD.US,D,20190130,000000,117.28,118.81,116.43,118.21,311380,0
+MIDD.US,D,20190131,000000,118.22,118.44,116.47,117.62,333090,0
+MIDD.US,D,20190201,000000,118.14,121.25,117.28,120.42,487575,0
+MIDD.US,D,20190204,000000,120.36,122.16,119.608,122.01,420966,0
+MIDD.US,D,20190205,000000,122,124.365,121.83,124.2,362896,0
+MIDD.US,D,20190206,000000,124.12,124.33,122.95,123.36,331890,0
+MIDD.US,D,20190207,000000,122.87,122.87,120.23,121.55,246794,0
+MIDD.US,D,20190208,000000,120.89,122.13,119.69,120.28,559679,0
+MIDD.US,D,20190211,000000,120.91,122,118.84,120.24,498616,0
+MIDD.US,D,20190212,000000,120.79,124.55,118.87,123.56,897081,0
+MIDD.US,D,20190213,000000,124.05,125.68,124.03,124.64,436526,0
+MIDD.US,D,20190214,000000,123.78,124.69,123.338,124.06,807378,0
+MIDD.US,D,20190215,000000,124.2,126.28,123.95,126.27,315978,0
+MIDD.US,D,20190219,000000,119.06,121.51,114.551,117.5,2132684,0
+MIDD.US,D,20190220,000000,117.73,119.95,116.47,118.68,835746,0
+MIDD.US,D,20190221,000000,118.78,120.21,117,120.02,473341,0
+MIDD.US,D,20190222,000000,120.38,121.295,118.78,119.23,392628,0
+MIDD.US,D,20190225,000000,119.55,120.33,117.98,118.71,705792,0
+MIDD.US,D,20190226,000000,118.99,120.6,118.952,119.3,584836,0
+MIDD.US,D,20190227,000000,128.44,132.82,125.02,125.22,2653591,0
+MIDD.US,D,20190228,000000,119.9,125.22,119.06,122.59,879400,0
+MIDD.US,D,20190301,000000,123.2,124.135,121.83,123.13,441649,0
+MIDD.US,D,20190304,000000,123.55,124,121.23,123.04,422390,0
+MIDD.US,D,20190305,000000,123.01,124.37,121.44,124.04,396956,0
+MIDD.US,D,20190306,000000,124.09,124.76,123.34,124.13,390349,0
+MIDD.US,D,20190307,000000,123.68,124.78,123.38,123.75,529799,0
+MIDD.US,D,20190308,000000,122.69,123.82,122.69,123.59,240096,0
+MIDD.US,D,20190311,000000,124,127.59,119.386,127.57,623822,0
+MIDD.US,D,20190312,000000,127.51,128.14,126.46,127.68,370532,0
+MIDD.US,D,20190313,000000,127.85,128.14,126.945,127.89,426989,0
+MIDD.US,D,20190314,000000,127.6,127.6,126.62,127.44,365177,0
+MIDD.US,D,20190315,000000,127.73,128.776,126.77,128.66,397616,0
+MIDD.US,D,20190318,000000,128.94,130.99,127.51,130.88,627791,0
+MIDD.US,D,20190319,000000,130.87,131,129.56,129.67,332878,0
+MIDD.US,D,20190320,000000,129.72,129.72,127.47,127.62,272930,0
+MIDD.US,D,20190321,000000,126.97,128.81,126.97,128.05,317011,0
+MIDD.US,D,20190322,000000,127.76,127.76,125.07,126.05,503632,0
+MIDD.US,D,20190325,000000,125.91,126.81,125.55,126.13,299828,0
+MIDD.US,D,20190326,000000,127.16,127.95,126.555,127.44,215613,0
+MIDD.US,D,20190327,000000,127.46,128.75,126.41,127.55,293095,0
+MIDD.US,D,20190328,000000,127.55,128.445,126.18,127.96,288537,0
+MIDD.US,D,20190329,000000,128.35,132,128.11,130.03,713206,0
+MIDD.US,D,20190401,000000,131.15,133.27,130.2,132.55,740211,0
+MIDD.US,D,20190402,000000,132.63,134.84,132.355,134.38,758133,0
+MIDD.US,D,20190403,000000,135.78,136.9,135.25,136.02,621448,0
+MIDD.US,D,20190404,000000,135.41,137.49,135.15,137.46,252147,0
+MIDD.US,D,20190405,000000,137.49,138.62,137.09,138.06,619918,0
+MIDD.US,D,20190408,000000,137.35,137.74,135.58,136.87,482671,0
+MIDD.US,D,20190409,000000,135.69,136.05,133.35,133.78,801966,0
+MIDD.US,D,20190410,000000,133.84,134.35,132.87,134.17,219783,0
+MIDD.US,D,20190411,000000,134.25,135.44,133.59,134.81,270485,0
+MIDD.US,D,20190412,000000,135.4,136.73,134.18,134.86,240976,0
+MIDD.US,D,20190415,000000,134.88,135.95,133.85,135.57,243892,0
+MIDD.US,D,20190416,000000,136.25,136.445,135.22,135.7,256741,0
+MIDD.US,D,20190417,000000,136.7,136.7,134.63,134.97,179042,0
+MIDD.US,D,20190418,000000,135.38,136.5,134.94,135.04,215824,0
+MIDD.US,D,20190422,000000,134.66,134.66,130.6,131.87,568492,0
+MIDD.US,D,20190423,000000,132.02,133.82,132.02,133.42,705277,0
+MIDD.US,D,20190424,000000,133.68,136.39,133.185,135.17,318775,0
+MIDD.US,D,20190425,000000,134.34,134.34,131.88,131.93,329378,0
+MIDD.US,D,20190426,000000,131.77,134.13,131.4,133.89,344763,0
+MIDD.US,D,20190429,000000,133.8,135.185,133.43,133.76,232329,0
+MIDD.US,D,20190430,000000,133.68,134.05,131.87,132.13,358191,0
+MIDD.US,D,20190501,000000,132.59,133.5,131.4,131.86,379246,0
+MIDD.US,D,20190502,000000,131.3,132.62,130.552,132.52,356199,0
+MIDD.US,D,20190503,000000,133.34,137.77,133.34,137.58,487125,0
+MIDD.US,D,20190506,000000,135.51,138.33,135.07,137.92,479966,0
+MIDD.US,D,20190507,000000,136.77,137.38,135.82,136.83,683459,0
+MIDD.US,D,20190508,000000,135.09,138.88,134.01,137.11,640338,0
+MIDD.US,D,20190509,000000,135.46,136.06,131.24,135.24,704801,0
+MIDD.US,D,20190510,000000,134.83,135.84,133.56,135.61,766768,0
+MIDD.US,D,20190513,000000,133.07,135.445,132.37,134.5,476099,0
+MIDD.US,D,20190514,000000,134.76,136.97,133.9,136.75,581852,0
+MIDD.US,D,20190515,000000,135.67,139.24,135.211,138.24,729358,0
+MIDD.US,D,20190516,000000,138.87,140.15,137.94,138.2,500763,0
+MIDD.US,D,20190517,000000,137.69,137.89,135.98,136.51,362966,0
+MIDD.US,D,20190520,000000,135.99,137.62,134.98,135.68,574534,0
+MIDD.US,D,20190521,000000,136.63,138.72,136.18,138.58,427498,0
+MIDD.US,D,20190522,000000,137.64,139.69,137.64,139.18,279114,0
+MIDD.US,D,20190523,000000,138.13,138.48,136.2,136.97,250474,0
+MIDD.US,D,20190524,000000,137.96,138.75,137.12,137.78,216272,0
+MIDD.US,D,20190528,000000,138.12,138.52,134.46,134.5,333861,0
+MIDD.US,D,20190529,000000,134.19,134.55,133.13,134.08,255515,0
+MIDD.US,D,20190530,000000,134.35,135.26,132.64,133.33,253412,0
+MIDD.US,D,20190531,000000,131.65,131.88,130.03,130.47,351254,0
+MIDD.US,D,20190603,000000,130.54,131.585,129.42,130.1,412709,0
+MIDD.US,D,20190604,000000,131.25,132.775,129.65,132.69,574038,0
+MIDD.US,D,20190605,000000,133.34,135.55,132.97,135.42,327116,0
+MIDD.US,D,20190606,000000,135.55,135.7,133.27,133.8,337649,0
+MIDD.US,D,20190607,000000,134.36,134.95,133.34,133.71,757541,0
+MIDD.US,D,20190610,000000,134.42,135.66,133.75,135.22,466992,0
+MIDD.US,D,20190611,000000,136.1,137.05,132.775,132.94,305624,0
+MIDD.US,D,20190612,000000,132.94,133.55,132.458,133.31,275125,0
+MIDD.US,D,20190613,000000,133.96,134.51,132.49,132.96,197816,0
+MIDD.US,D,20190614,000000,132.94,132.94,130.55,131.1,459141,0
+MIDD.US,D,20190617,000000,131.57,131.98,129.985,130.77,253554,0
+MIDD.US,D,20190618,000000,131.45,133.47,130.698,132.49,366592,0
+MIDD.US,D,20190619,000000,133.02,133.12,131.82,132.1,283513,0
+MIDD.US,D,20190620,000000,133.66,134.385,133,133.49,257632,0
+MIDD.US,D,20190621,000000,132.94,133.65,130.93,131.56,453678,0
+MIDD.US,D,20190624,000000,131.56,133.04,131.175,131.43,276198,0
+MIDD.US,D,20190625,000000,131.61,133.13,131.17,133.08,326400,0
+MIDD.US,D,20190626,000000,133.33,133.99,131.52,131.78,229506,0
+MIDD.US,D,20190627,000000,131.88,132.8,131.3,131.84,222775,0
+MIDD.US,D,20190628,000000,132.23,135.96,132.23,135.7,955331,0
+MIDD.US,D,20190701,000000,137.36,138.82,136.03,137.73,251075,0
+MIDD.US,D,20190702,000000,137.74,138.82,136.57,136.73,192958,0
+MIDD.US,D,20190703,000000,137.13,138.71,137.01,138.56,79321,0
+MIDD.US,D,20190705,000000,137.66,138.48,135.82,138.4,228660,0
+MIDD.US,D,20190708,000000,138.12,138.12,134.72,135.79,449576,0
+MIDD.US,D,20190709,000000,134.82,134.885,132.67,132.99,253861,0
+MIDD.US,D,20190710,000000,133.55,135.04,132.653,134.96,657537,0
+MIDD.US,D,20190711,000000,135.08,135.88,134.47,135.03,210980,0
+MIDD.US,D,20190712,000000,135.38,137.25,134.38,137.1,258777,0
+MIDD.US,D,20190715,000000,137.12,138.51,136.62,137.99,276729,0
+MIDD.US,D,20190716,000000,136.9,142.65,136.68,142.16,685774,0
+MIDD.US,D,20190717,000000,142.61,142.98,137.34,137.63,749033,0
+MIDD.US,D,20190718,000000,137.96,138.285,136.795,138.01,272257,0
+MIDD.US,D,20190719,000000,138.24,139.19,136.47,136.83,220382,0
+MIDD.US,D,20190722,000000,136.84,137.84,136.37,136.61,176564,0
+MIDD.US,D,20190723,000000,137.71,138.52,136.13,137.71,222812,0
+MIDD.US,D,20190724,000000,139.65,139.785,136.67,139.65,212538,0
+MIDD.US,D,20190725,000000,139.3,139.55,136.88,137.11,234239,0
+MIDD.US,D,20190726,000000,137.55,138.26,135.58,138.03,260156,0
+MIDD.US,D,20190729,000000,138.04,138.04,134.69,134.91,334535,0
+MIDD.US,D,20190730,000000,134.33,135.25,132.3,134.91,459605,0
+MIDD.US,D,20190731,000000,134.84,136.2,133.25,134.38,479414,0
+MIDD.US,D,20190801,000000,134.52,135.325,131.33,131.67,359644,0
+MIDD.US,D,20190802,000000,131.53,131.53,128.38,129.13,267666,0
+MIDD.US,D,20190805,000000,127.3,127.3,122.94,124.16,284059,0
+MIDD.US,D,20190806,000000,127.7,128.057,124.326,127.7,423984,0
+MIDD.US,D,20190807,000000,115.07,118.47,109.25,115.05,2137701,0
+MIDD.US,D,20190808,000000,114.34,117.83,112.83,114.07,1555355,0
+MIDD.US,D,20190809,000000,114.06,115.62,112.28,112.39,421863,0
+MIDD.US,D,20190812,000000,110.32,112.86,110,111.92,577246,0
+MIDD.US,D,20190813,000000,111.72,114.25,110.185,112.31,673545,0
+MIDD.US,D,20190814,000000,113.01,113.01,109.17,109.7,598933,0
+MIDD.US,D,20190815,000000,110.1,110.645,109.215,110.06,451128,0
+MIDD.US,D,20190816,000000,110.48,111.82,109.95,110.95,465088,0
+MIDD.US,D,20190819,000000,112.56,112.88,110.155,110.79,365822,0
+MIDD.US,D,20190820,000000,110.4,110.84,109.53,110.09,457019,0
+MIDD.US,D,20190821,000000,111.1,112.08,110.33,111.17,471200,0
+MIDD.US,D,20190822,000000,111.25,111.745,109.3,109.43,367446,0
+MIDD.US,D,20190823,000000,108.25,109.37,105.77,107.25,568700,0
+MIDD.US,D,20190826,000000,107.6,108.63,106.99,107.7,343271,0
+MIDD.US,D,20190827,000000,108.35,109.13,107.48,108.65,319152,0
+MIDD.US,D,20190828,000000,107.84,109.69,107.81,109.31,387418,0
+MIDD.US,D,20190829,000000,110.09,111.38,109.483,110.11,188624,0
+MIDD.US,D,20190830,000000,110.96,111.62,109.5,109.66,275660,0
+MIDD.US,D,20190903,000000,109.32,109.55,107.385,108.39,326628,0
+MIDD.US,D,20190904,000000,109.16,111.25,108.76,110.55,313204,0
+MIDD.US,D,20190905,000000,111.1,113.32,111.1,112.35,257749,0
+MIDD.US,D,20190906,000000,112.57,113.59,111.52,113.45,312519,0
+MIDD.US,D,20190909,000000,114.01,116.79,108.615,116.66,398762,0
+MIDD.US,D,20190910,000000,117.14,119.26,115.54,118.81,336925,0
+MIDD.US,D,20190911,000000,118.79,121.11,117.52,121.01,229991,0
+MIDD.US,D,20190912,000000,121.1,121.79,118.89,120.39,171835,0
+MIDD.US,D,20190913,000000,120.6,121.91,119.94,120.42,162378,0
+MIDD.US,D,20190916,000000,119.89,121.04,119.31,120.15,143177,0
+MIDD.US,D,20190917,000000,119.49,120.96,117.92,120.46,363395,0
+MIDD.US,D,20190918,000000,120.06,120.06,117.42,118.91,214206,0
+MIDD.US,D,20190919,000000,119.17,119.17,116.65,117.02,247746,0
+MIDD.US,D,20190920,000000,116.83,117.79,114.965,115.33,325056,0
+MIDD.US,D,20190923,000000,115.37,117.55,114.76,117.49,234633,0
+MIDD.US,D,20190924,000000,117.56,118,114.39,114.84,318936,0
+MIDD.US,D,20190925,000000,114.8,117.945,114.605,117.57,255173,0
+MIDD.US,D,20190926,000000,117.36,117.36,115.43,116.69,334778,0
+MIDD.US,D,20190927,000000,117.12,117.13,114.65,116.4,201089,0
+MIDD.US,D,20190930,000000,116.24,117.3,116.24,116.9,196759,0
+MIDD.US,D,20191001,000000,117.56,118.385,114.09,114.29,222976,0
+MIDD.US,D,20191002,000000,113.5,113.5,110.77,111.72,284618,0
+MIDD.US,D,20191003,000000,112.07,112.96,110.25,112.54,175599,0
+MIDD.US,D,20191004,000000,112.77,113.7,111.46,112.77,187186,0
+MIDD.US,D,20191007,000000,112.71,113.19,111.785,111.91,144011,0
+MIDD.US,D,20191008,000000,111.31,111.46,109.69,109.91,259603,0
+MIDD.US,D,20191009,000000,110.48,111.32,109.44,109.89,154099,0
+MIDD.US,D,20191010,000000,109.71,111.84,109.635,111.09,191142,0
+MIDD.US,D,20191011,000000,112.57,115.56,112.57,113.28,164744,0
+MIDD.US,D,20191014,000000,112.76,113.59,111.98,112.91,119508,0
+MIDD.US,D,20191015,000000,113.11,114.24,112.1,114.09,125915,0
+MIDD.US,D,20191016,000000,113.95,114.95,113.15,113.55,168316,0
+MIDD.US,D,20191017,000000,114.31,115.54,114.24,115.43,219091,0
+MIDD.US,D,20191018,000000,115.33,116.5,114.09,115.74,287446,0
+MIDD.US,D,20191021,000000,116.7,117.51,116.29,117.1,251617,0
+MIDD.US,D,20191022,000000,117.62,120.62,116.96,119.92,352203,0
+MIDD.US,D,20191023,000000,119.26,121.99,118.7,121.65,364010,0
+MIDD.US,D,20191024,000000,121.51,122.01,120.49,121.26,256634,0
+MIDD.US,D,20191025,000000,120.6,121.27,119,119.39,218777,0
+MIDD.US,D,20191028,000000,120.24,120.64,118.68,119,272987,0
+MIDD.US,D,20191029,000000,118.59,121.39,118.57,120.97,213574,0
+MIDD.US,D,20191030,000000,121.3,121.3,119.35,121.15,152691,0
+MIDD.US,D,20191031,000000,120.72,121.24,118.9,120.95,272111,0
+MIDD.US,D,20191101,000000,121.61,123.4,121.61,123.31,207279,0
+MIDD.US,D,20191104,000000,124.43,125,123.19,124.44,323569,0
+MIDD.US,D,20191105,000000,124.63,125.4,122.28,124.74,460547,0
+MIDD.US,D,20191106,000000,123.48,123.48,117.01,118.27,944163,0
+MIDD.US,D,20191107,000000,117.2,121.72,117.008,118.62,305405,0
+MIDD.US,D,20191108,000000,118.61,120.49,117.68,120.05,192354,0
+MIDD.US,D,20191111,000000,119.39,119.39,118.18,118.58,166630,0
+MIDD.US,D,20191112,000000,118.48,120.18,118.05,119,217495,0
+MIDD.US,D,20191113,000000,119.28,119.75,118.51,119.05,167634,0
+MIDD.US,D,20191114,000000,118.31,119.36,117.9,118.24,209380,0
+MIDD.US,D,20191115,000000,118.19,119.08,117.21,117.53,267824,0
+MIDD.US,D,20191118,000000,117.13,117.13,114.69,114.76,233476,0
+MIDD.US,D,20191119,000000,115.53,115.93,114.47,114.51,278051,0
+MIDD.US,D,20191120,000000,114.84,115.37,113.56,114.25,324722,0
+MIDD.US,D,20191121,000000,114.78,115.415,114.1,114.34,385726,0
+MIDD.US,D,20191122,000000,114.71,115.305,114.31,114.65,129412,0
+MIDD.US,D,20191125,000000,114.96,116.06,114.15,115.77,381254,0
+MIDD.US,D,20191126,000000,116.1,117.93,115.5,117.28,297274,0
+MIDD.US,D,20191127,000000,117.13,117.96,114.84,115.54,288308,0
+MIDD.US,D,20191129,000000,115.55,116.82,114.14,115.76,176671,0
+MIDD.US,D,20191202,000000,116.24,116.6,113.82,113.88,169752,0
+MIDD.US,D,20191203,000000,112.89,113.545,111.661,112.08,187240,0
+MIDD.US,D,20191204,000000,112.33,113.59,110.68,110.77,393796,0
+MIDD.US,D,20191205,000000,111.13,112.78,111.13,111.65,904972,0
+MIDD.US,D,20191206,000000,113.21,114.775,112.62,112.9,726640,0
+MIDD.US,D,20191209,000000,113.02,113.02,110.23,110.62,380274,0
+MIDD.US,D,20191210,000000,110.71,111.56,109.46,109.68,357625,0
+MIDD.US,D,20191211,000000,109.96,111.12,107.65,109.47,827968,0
+MIDD.US,D,20191212,000000,109.97,110.71,108.8,109.66,509728,0
+MIDD.US,D,20191213,000000,109.66,110.54,107.98,108.26,392587,0
+MIDD.US,D,20191216,000000,108.5,109.88,108.35,109.76,769017,0
+MIDD.US,D,20191217,000000,110,111.66,109.78,110.52,949226,0
+MIDD.US,D,20191218,000000,110.88,112.03,110.47,111.5,557216,0
+MIDD.US,D,20191219,000000,111.08,112.74,110.895,111.36,438904,0
+MIDD.US,D,20191220,000000,112.03,112.055,110.58,111.23,337201,0
+MIDD.US,D,20191223,000000,111.23,111.35,109.95,110.82,401258,0
+MIDD.US,D,20191224,000000,111.16,111.4,110.41,111.02,170127,0
+MIDD.US,D,20191226,000000,110.95,111.745,110.179,110.72,129012,0
+MIDD.US,D,20191227,000000,110.99,111.15,109.43,109.73,208055,0
+MIDD.US,D,20191230,000000,109.7,110.2,108.39,109.37,213598,0
+MIDD.US,D,20191231,000000,109.05,110.27,109.05,109.52,168452,0
+MIDD.US,D,20200102,000000,110.46,111,107.9,108.98,638379,0
+MIDD.US,D,20200103,000000,108.21,109.24,107.5,109.11,681430,0
+MIDD.US,D,20200106,000000,108.58,109,107.21,108.96,573617,0
+MIDD.US,D,20200107,000000,108.81,109.52,108.03,108.28,717824,0
+MIDD.US,D,20200108,000000,108.23,109.12,108.16,108.83,208525,0
+MIDD.US,D,20200109,000000,108.98,110.22,108.91,109.58,321435,0
+MIDD.US,D,20200110,000000,109.77,110.17,108.67,109.1,234099,0
+MIDD.US,D,20200113,000000,108.81,110.53,108.81,109.99,307520,0
+MIDD.US,D,20200114,000000,109.91,109.93,108.22,108.36,342787,0
+MIDD.US,D,20200115,000000,108.06,109.865,107.86,108.85,249954,0
+MIDD.US,D,20200116,000000,109.73,110.17,108.93,109.67,214200,0
+MIDD.US,D,20200117,000000,109.57,114.475,109.46,113.33,1200717,0
+MIDD.US,D,20200121,000000,113.31,113.98,111.36,112.07,616469,0
+MIDD.US,D,20200122,000000,112,112.82,111.11,111.56,230468,0
+MIDD.US,D,20200123,000000,111.33,112.9,110.8,112.57,526250,0
+MIDD.US,D,20200124,000000,112.64,114.6,112.38,114.17,443461,0
+MIDD.US,D,20200127,000000,112.79,113.31,111.9,112.85,421189,0
+MIDD.US,D,20200128,000000,113.07,115,112.97,113.62,470257,0
+MIDD.US,D,20200129,000000,114.07,115.56,113.135,115.19,270748,0
+MIDD.US,D,20200130,000000,114.21,114.52,112.59,113.78,377701,0
+MIDD.US,D,20200131,000000,113.45,113.74,111.57,112.16,354285,0
+MIDD.US,D,20200203,000000,111.5,112.1,106.33,110,890498,0
+MIDD.US,D,20200204,000000,111,113.64,111,111.51,362712,0
+MIDD.US,D,20200205,000000,112.51,114.705,112.31,113.47,243006,0
+MIDD.US,D,20200206,000000,113.51,113.73,111.99,112.37,126886,0
+MIDD.US,D,20200207,000000,111.63,113.51,111.02,111.97,229069,0
+MIDD.US,D,20200210,000000,111.58,113.035,110.65,112.6,115066,0
+MIDD.US,D,20200211,000000,112.92,115.96,112.92,115.23,491929,0
+MIDD.US,D,20200212,000000,116.18,117.23,115.245,115.99,289290,0
+MIDD.US,D,20200213,000000,115.4,116.43,114.62,115.21,225914,0
+MIDD.US,D,20200214,000000,115.01,115.06,113.43,113.73,181580,0
+MIDD.US,D,20200218,000000,112.74,113.21,111.61,112.29,270017,0
+MIDD.US,D,20200219,000000,112.56,113.38,111.65,111.97,328800,0
+MIDD.US,D,20200220,000000,111.8,113.53,111.8,112.01,277820,0
+MIDD.US,D,20200221,000000,111.44,111.665,108.24,110.63,404527,0
+MIDD.US,D,20200224,000000,108.21,110.09,106.875,109.37,301431,0
+MIDD.US,D,20200225,000000,109.16,111.35,105.32,106.78,890143,0
+MIDD.US,D,20200226,000000,127,128.48,109.17,115.27,1095378,0
+MIDD.US,D,20200227,000000,115.35,117.13,112.58,113.56,719536,0
+MIDD.US,D,20200228,000000,110.47,114.31,109.15,111.81,668067,0
+MIDD.US,D,20200302,000000,111.91,112.3,105.65,111.99,405225,0
+MIDD.US,D,20200303,000000,113.52,114.27,106.33,106.99,379287,0
+MIDD.US,D,20200304,000000,108.34,110.9,106.3,110.9,517012,0
+MIDD.US,D,20200305,000000,108.3,109.895,102.23,102.7,529396,0
+MIDD.US,D,20200306,000000,99.8,104.18,97.895,100.71,466640,0
+MIDD.US,D,20200309,000000,94.35,95.84,90.91,93.3,974563,0
+MIDD.US,D,20200310,000000,95.61,96.94,90.6,92.74,905435,0
+MIDD.US,D,20200311,000000,90.85,90.85,86.36,86.97,716779,0
+MIDD.US,D,20200312,000000,81.53,83.76,74.66,74.92,1156893,0
+MIDD.US,D,20200313,000000,77.94,79.15,69.93,76.12,1685024,0
+MIDD.US,D,20200316,000000,69.65,71.44,62.27,63.43,1994056,0
+MIDD.US,D,20200317,000000,64.09,66.9,61.065,63.44,2146055,0
+MIDD.US,D,20200318,000000,59.55,59.55,46.78,48.61,1986357,0
+MIDD.US,D,20200319,000000,48.82,54.035,44.025,50.67,3417284,0
+MIDD.US,D,20200320,000000,51.98,53.32,46.49,47.07,1980876,0
+MIDD.US,D,20200323,000000,45.75,46.57,41.73,43.86,2173921,0
+MIDD.US,D,20200324,000000,47.08,49.62,45.45,48.99,2260178,0
+MIDD.US,D,20200325,000000,49.42,57.02,48.2,55.69,2568149,0
+MIDD.US,D,20200326,000000,56.44,63.5263,55.01,61.03,2152429,0
+MIDD.US,D,20200327,000000,59.35,60.41,55.08,57.93,1086083,0
+MIDD.US,D,20200330,000000,57.34,58.62,55.31,57,885147,0
+MIDD.US,D,20200331,000000,56.93,59.725,55.84,56.88,1018075,0
+MIDD.US,D,20200401,000000,54.37,54.84,51.51,53.01,1344601,0
+MIDD.US,D,20200402,000000,52.93,54.55,51.41,52.55,1453843,0
+MIDD.US,D,20200403,000000,52.71,53.93,48.27,48.71,1238960,0
+MIDD.US,D,20200406,000000,51.23,53.81,50.47,51.93,2371119,0
+MIDD.US,D,20200407,000000,55,59.15,53.34,53.88,1656020,0
+MIDD.US,D,20200408,000000,55.25,56.87,53.33,55.87,1366696,0
+MIDD.US,D,20200409,000000,57.78,60.235,57.01,58.08,1436069,0
+MIDD.US,D,20200413,000000,58.04,58.715,52.21,52.35,1283044,0
+MIDD.US,D,20200414,000000,53.11,55.16,52.77,54,1475813,0
+MIDD.US,D,20200415,000000,51.7,52,48.64,50.23,1567756,0
+MIDD.US,D,20200416,000000,49.9,50.45,48,49.27,1336754,0
+MIDD.US,D,20200417,000000,50.62,52.15,50.341,51.68,1687339,0
+MIDD.US,D,20200420,000000,50.11,50.6192,47.97,48.56,1570166,0
+MIDD.US,D,20200421,000000,46.95,50.41,46.61,49.27,2048913,0
+MIDD.US,D,20200422,000000,50.64,52.14,49.99,51.31,1536645,0
+MIDD.US,D,20200423,000000,52.19,54.35,51.61,52.99,1643228,0
+MIDD.US,D,20200424,000000,53,53.53,50.38,51.49,1767552,0
+MIDD.US,D,20200427,000000,51.64,54.87,51.56,54.63,1095184,0
+MIDD.US,D,20200428,000000,56.49,57.56,54.1,55.5,972755,0
+MIDD.US,D,20200429,000000,57.68,60.48,56.85,60.07,2837033,0
+MIDD.US,D,20200430,000000,59.06,59.06,55.57,55.63,1474426,0
+MIDD.US,D,20200501,000000,54.55,54.85,50.92,52.69,1070680,0
+MIDD.US,D,20200504,000000,51.11,53,49.11,52.84,1496063,0
+MIDD.US,D,20200505,000000,54.67,56.84,53.42,53.98,1950494,0
+MIDD.US,D,20200506,000000,54.51,55.01,52.745,54.82,1656382,0
+MIDD.US,D,20200507,000000,57.31,59.97,54.84,59.23,2660666,0
+MIDD.US,D,20200508,000000,60.9,65.28,60.06,64.35,1799025,0
+MIDD.US,D,20200511,000000,64.3,64.3,60.18,61.06,1627855,0
+MIDD.US,D,20200512,000000,61.8,62.99,59.11,59.26,1269039,0
+MIDD.US,D,20200513,000000,57.79,58.68,55.88,56.76,2286000,0
+MIDD.US,D,20200514,000000,55.34,60.1,54.21,59.57,1484599,0
+MIDD.US,D,20200515,000000,58.63,61.65,56.6324,60.59,1276523,0
+MIDD.US,D,20200518,000000,63.01,66.57,62.77,64.45,1376461,0
+MIDD.US,D,20200519,000000,64.07,66.72,62.71,64.4,1061000,0
+MIDD.US,D,20200520,000000,65.12,66.15,64.18,64.85,1135138,0
+MIDD.US,D,20200521,000000,64.76,66.035,63.55,63.67,824537,0
+MIDD.US,D,20200522,000000,64.62,64.625,62.11,63.11,1383732,0
+MIDD.US,D,20200526,000000,66.1,73.8544,65.39,72.07,2683840,0
+MIDD.US,D,20200527,000000,74.51,76.91,71.04,73.52,1408149,0
+MIDD.US,D,20200528,000000,74.51,74.51,69.17,70.12,1010787,0
+MIDD.US,D,20200529,000000,67.64,69.56,66.79,68.1,3552190,0
+MIDD.US,D,20200601,000000,68.49,73.7,68.0084,72.73,1082546,0
+MIDD.US,D,20200602,000000,74.51,75.42,71.84,72.28,713184,0
+MIDD.US,D,20200603,000000,74.21,78.63,73.22,78.03,1049793,0
+MIDD.US,D,20200604,000000,77.33,81.415,76.69,80.94,1444321,0
+MIDD.US,D,20200605,000000,85.36,93.56,85.36,87.34,2377065,0
+MIDD.US,D,20200608,000000,90.08,93.22,87.305,87.78,1482451,0
+MIDD.US,D,20200609,000000,85.86,86.86,82.2,82.3,1143358,0
+MIDD.US,D,20200610,000000,81.33,81.33,76.79,78.83,728769,0
+MIDD.US,D,20200611,000000,73.42,76.16,71.56,72.76,1112558,0
+MIDD.US,D,20200612,000000,76.44,79.04,71.38,73.36,1254165,0
+MIDD.US,D,20200615,000000,75.53,82.66,72.34,81.43,3383699,0
+MIDD.US,D,20200616,000000,86.94,87,80.32,80.78,2143698,0
+MIDD.US,D,20200617,000000,80.41,83.885,79.88,82.46,1229545,0
+MIDD.US,D,20200618,000000,80.95,83.37,79.54,79.63,1325044,0
+MIDD.US,D,20200619,000000,81.33,82.48,77.06,77.71,8488623,0
+MIDD.US,D,20200622,000000,76.54,79.11,75.21,78.88,1490776,0
+MIDD.US,D,20200623,000000,80.61,80.88,77.93,80.36,1386487,0
+MIDD.US,D,20200624,000000,78.45,79.39,74.21,76.15,1977448,0
+MIDD.US,D,20200625,000000,75.345,75.86,72.93,75.13,1364921,0
+MIDD.US,D,20200626,000000,74.41,74.41,72.53,72.98,2535030,0
+MIDD.US,D,20200629,000000,75.78,80.3,74.72,79.93,1472092,0
+MIDD.US,D,20200630,000000,78.77,80.89,78.51,78.94,975639,0
+MIDD.US,D,20200701,000000,78.95,79.99,75,75.09,1046035,0
+MIDD.US,D,20200702,000000,77.46,78.855,74.9,74.98,1201262,0
+MIDD.US,D,20200706,000000,77.25,78.44,75.5642,77.31,1682576,0
+MIDD.US,D,20200707,000000,76.21,77.58,74.39,74.48,989560,0
+MIDD.US,D,20200708,000000,74.07,75.94,73.96,75.75,674613,0
+MIDD.US,D,20200709,000000,75.58,76.035,70.78,70.94,1163190,0
+MIDD.US,D,20200710,000000,70.77,74.745,70.5,74.34,741442,0
+MIDD.US,D,20200713,000000,75.54,78.05,74.515,75.84,996055,0
+MIDD.US,D,20200714,000000,76.25,79.32,75.38,79.3,655457,0
+MIDD.US,D,20200715,000000,81.67,83.665,80.02,83.11,985808,0
+MIDD.US,D,20200716,000000,81.91,83.83,80.31,82.59,489891,0
+MIDD.US,D,20200717,000000,82.65,83.99,81.61,82.67,531067,0
+MIDD.US,D,20200720,000000,82.46,83.46,81.33,81.65,606100,0
+MIDD.US,D,20200721,000000,82.76,86.26,82.13,85.05,578924,0
+MIDD.US,D,20200722,000000,84.36,86.12,84.12,85.11,341656,0
+MIDD.US,D,20200723,000000,84.9,86.89,84.26,86.41,700467,0
+MIDD.US,D,20200724,000000,86.51,86.51,83.93,84.6,559048,0
+MIDD.US,D,20200727,000000,84.98,86.04,83.241,85.8,370996,0
+MIDD.US,D,20200728,000000,85.31,86.3184,84.83,85.64,370836,0
+MIDD.US,D,20200729,000000,85.89,87.77,85.63,87.43,410012,0
+MIDD.US,D,20200730,000000,85.89,85.89,83.66,85.36,368401,0
+MIDD.US,D,20200731,000000,84.61,85.71,82.04,83.06,675461,0
+MIDD.US,D,20200803,000000,83.87,84.42,82.41,84.01,566813,0
+MIDD.US,D,20200804,000000,84.02,86.01,82.68,85.73,560438,0
+MIDD.US,D,20200805,000000,91.01,99.87,91,99.7,1396420,0
+MIDD.US,D,20200806,000000,98.43,101.78,98.43,99.83,1317850,0
+MIDD.US,D,20200807,000000,99.84,103.05,98.78,102.91,904877,0
+MIDD.US,D,20200810,000000,103.68,105.15,102.5,104.6,542242,0
+MIDD.US,D,20200811,000000,106.17,108.2573,104.26,104.65,1265496,0
+MIDD.US,D,20200812,000000,106,106,103.05,103.99,893453,0
+MIDD.US,D,20200813,000000,103.03,104.87,102.4,103.5,612972,0
+MIDD.US,D,20200814,000000,102.79,104.43,102.43,102.87,438121,0
+MIDD.US,D,20200817,000000,103.26,103.875,102.12,103.16,948294,0
+MIDD.US,D,20200818,000000,99.66,100.03,96.26,96.71,1491271,0
+MIDD.US,D,20200819,000000,96.69,96.71,93.76,94.21,2412899,0
+MIDD.US,D,20200820,000000,93.18,94.4,91.9,92.47,1139945,0
+MIDD.US,D,20200821,000000,91.86,94.12,90.5307,92.23,902094,0
+MIDD.US,D,20200824,000000,92.46,95.95,92.38,95.7,833399,0
+MIDD.US,D,20200825,000000,95.97,96.47,93.79,95.61,586303,0
+MIDD.US,D,20200826,000000,95.89,96.05,93.79,95.26,569934,0
+MIDD.US,D,20200827,000000,95.88,97.36,95.23,96.6,575793,0
+MIDD.US,D,20200828,000000,96.99,99.9,96.35,99.82,566426,0
+MIDD.US,D,20200831,000000,99.58,99.89,97.43,97.9,972890,0
+MIDD.US,D,20200901,000000,97.45,98.35,96.26,97.93,549213,0
+MIDD.US,D,20200902,000000,98.29,99.94,97.5,99.65,510461,0
+MIDD.US,D,20200903,000000,100.1,100.75,95,95.37,920627,0
+MIDD.US,D,20200904,000000,97.25,97.55,94.31,96.39,421826,0
+MIDD.US,D,20200908,000000,94.6,96.93,94.29,94.69,332444,0
+MIDD.US,D,20200909,000000,95.14,96.98,94.65,95.95,323565,0
+MIDD.US,D,20200910,000000,96.5,97.29,93.15,93.57,438222,0
+MIDD.US,D,20200911,000000,94.02,95.96,93.27,95.1,729976,0
+MIDD.US,D,20200914,000000,96.13,99.25,95.8775,98.81,431358,0
+MIDD.US,D,20200915,000000,99.18,99.46,95.9075,96.09,840555,0
+MIDD.US,D,20200916,000000,96.78,97.585,95.09,95.34,669237,0
+MIDD.US,D,20200917,000000,93.35,95.26,92.555,94.05,604103,0
+MIDD.US,D,20200918,000000,94.09,94.39,91.17,91.65,776853,0
+MIDD.US,D,20200921,000000,88.48,89.6,85.92,88.21,1762629,0
+MIDD.US,D,20200922,000000,88.3,92.56,88.01,92.54,1574237,0
+MIDD.US,D,20200923,000000,92.1,94.255,91.42,91.99,2232567,0
+MIDD.US,D,20200924,000000,91.68,94,89.82,92.32,1072124,0
+MIDD.US,D,20200925,000000,91.51,91.93,89.04,90.21,866117,0
+MIDD.US,D,20200928,000000,92.07,93.26,90.75,90.9,782522,0
+MIDD.US,D,20200929,000000,90.62,90.75,87.75,88.72,474358,0
+MIDD.US,D,20200930,000000,89.55,91.45,88.48,89.71,548482,0
+MIDD.US,D,20201001,000000,90.05,91.18,89.285,90.27,679176,0
+MIDD.US,D,20201002,000000,88.4,94.745,88.4,93.72,746297,0
+MIDD.US,D,20201005,000000,94.93,96.65,94.72,96.17,351747,0
+MIDD.US,D,20201006,000000,96.46,98.725,95.5,96.33,1331558,0
+MIDD.US,D,20201007,000000,98,99.97,97.81,99.235,566873,0
+MIDD.US,D,20201008,000000,100,100.76,98.26,100.7,503414,0
+MIDD.US,D,20201009,000000,102.1,103.71,101.52,102.31,525384,0
+MIDD.US,D,20201012,000000,102.06,103.27,101.52,103.08,507028,0
+MIDD.US,D,20201013,000000,101.57,103.96,101.57,103.14,422053,0
+MIDD.US,D,20201014,000000,103.39,105.43,102.81,104.37,604248,0
+MIDD.US,D,20201015,000000,102.24,103.95,100.6,102.81,782805,0
+MIDD.US,D,20201016,000000,103.34,104.28,102.025,102.85,454863,0
+MIDD.US,D,20201019,000000,102.48,104.22,100.81,101.51,609034,0
+MIDD.US,D,20201020,000000,102.72,103.89,102.41,102.6,866372,0
+MIDD.US,D,20201021,000000,101.79,103.86,101.79,103,651585,0
+MIDD.US,D,20201022,000000,103.55,107.8,103.355,107.06,398617,0
+MIDD.US,D,20201023,000000,108.31,109.99,106.86,108.68,577126,0
+MIDD.US,D,20201026,000000,106.46,107.83,104.45,105.48,351142,0
+MIDD.US,D,20201027,000000,105.22,105.855,102.7,103.23,328629,0
+MIDD.US,D,20201028,000000,100.5,103,99.86,100.01,557773,0
+MIDD.US,D,20201029,000000,99.53,101.68,98.28,100.41,668985,0
+MIDD.US,D,20201030,000000,100.41,100.99,97.66,99.54,527083,0
+MIDD.US,D,20201102,000000,101.27,102.15,99.365,100.04,744100,0
+MIDD.US,D,20201103,000000,102.26,105.28,101.415,103.91,525043,0
+MIDD.US,D,20201104,000000,103.01,106.04,100.1,103.15,755890,0
+MIDD.US,D,20201105,000000,106.99,120.84,106.47,120.75,1397446,0
+MIDD.US,D,20201106,000000,120.81,123.69,118.99,122.6,1522795,0
+MIDD.US,D,20201109,000000,130.54,149.39,128.34,129.02,1849445,0
+MIDD.US,D,20201110,000000,129.13,134.2,127.195,133.27,1198013,0
+MIDD.US,D,20201111,000000,133.28,134.1575,130.62,131.61,1032405,0
+MIDD.US,D,20201112,000000,129.46,130.76,125.87,127.53,735709,0
+MIDD.US,D,20201113,000000,129.68,132.74,128.945,132.52,589848,0
+MIDD.US,D,20201116,000000,135.47,139.28,134.315,136.4,998810,0
+MIDD.US,D,20201117,000000,134.36,137.31,132,136.05,875587,0
+MIDD.US,D,20201118,000000,138,138.31,134,134.18,372279,0
+MIDD.US,D,20201119,000000,132.94,136.47,132.64,134.72,376390,0
+MIDD.US,D,20201120,000000,134.6,136.35,134.05,135.28,343416,0
+MIDD.US,D,20201123,000000,136.88,138.46,136.5,137.01,621691,0
+MIDD.US,D,20201124,000000,139.2,140.2,137.43,139.02,849627,0
+MIDD.US,D,20201125,000000,138.54,138.54,134.44,136.75,597758,0
+MIDD.US,D,20201127,000000,138.48,139.045,137.09,138.58,170282,0
+MIDD.US,D,20201130,000000,137.93,138.31,135.22,135.99,249376,0
+MIDD.US,D,20201201,000000,138.02,140.1394,135.55,138.46,1166858,0
+MIDD.US,D,20201202,000000,137.01,138.875,135.5,137.25,946004,0
+MIDD.US,D,20201203,000000,137.94,139.415,136.8,137.41,1197817,0
+MIDD.US,D,20201204,000000,138,139.5,137,138.13,957713,0
+MIDD.US,D,20201207,000000,137.67,138.285,135.25,137.31,469718,0
+MIDD.US,D,20201208,000000,136.44,139.5,135.66,138.34,688574,0
+MIDD.US,D,20201209,000000,138.14,139.22,135.63,136.9,1116294,0
+MIDD.US,D,20201210,000000,135.72,137.085,135.09,136.21,306960,0
+MIDD.US,D,20201211,000000,134.8,137.46,134.67,136.71,1298786,0
+MIDD.US,D,20201214,000000,138.75,138.75,132.47,132.68,377785,0
+MIDD.US,D,20201215,000000,134.48,135.87,133.42,134.35,760355,0
+MIDD.US,D,20201216,000000,134.84,135.22,131.32,131.94,484207,0
+MIDD.US,D,20201217,000000,131.62,132.99,131.24,132.58,466580,0
+MIDD.US,D,20201218,000000,133,134.21,130.3,131.86,704780,0
+MIDD.US,D,20201221,000000,129.06,132.56,128.84,131.23,986457,0
+MIDD.US,D,20201222,000000,131.71,132.95,127.42,128.49,591791,0
+MIDD.US,D,20201223,000000,128.94,131.28,128.29,130.25,650456,0
+MIDD.US,D,20201224,000000,131.08,131.08,127.74,129.41,157656,0
+MIDD.US,D,20201228,000000,130.02,130.53,126.35,126.48,331033,0
+MIDD.US,D,20201229,000000,127.17,128.03,125.075,126.86,672211,0
+MIDD.US,D,20201230,000000,127.35,130.24,127.18,128.88,743035,0
+MIDD.US,D,20201231,000000,128.24,130.2021,127.77,128.92,413908,0
+MIDD.US,D,20210104,000000,130.28,130.28,123.93,126.16,557443,0
+MIDD.US,D,20210105,000000,125.59,130.69,125.59,129.81,1777244,0
+MIDD.US,D,20210106,000000,130.52,136.57,130.52,135.11,1290474,0
+MIDD.US,D,20210107,000000,135.8,137.67,133.905,136.09,724317,0
+MIDD.US,D,20210108,000000,135.98,137.86,134.19,137.15,908018,0
+MIDD.US,D,20210111,000000,133.41,137.94,133.23,137.54,1683627,0
+MIDD.US,D,20210112,000000,138.81,141.6,137.93,141.18,775027,0
+MIDD.US,D,20210113,000000,140.73,141.97,135.18,135.71,1842240,0
+MIDD.US,D,20210114,000000,137.73,139.3,133.33,136.52,788706,0
+MIDD.US,D,20210115,000000,135.34,136.22,132.48,133.96,525624,0
+MIDD.US,D,20210119,000000,138.12,142.78,136.01,138.83,1296751,0
+MIDD.US,D,20210120,000000,140.35,141.45,138,138.42,500755,0
+MIDD.US,D,20210121,000000,138.57,138.57,136.03,137.26,1072677,0
+MIDD.US,D,20210122,000000,135.49,137.52,133.58,136.75,849200,0
+MIDD.US,D,20210125,000000,135.29,137.85,133.09,134,828932,0
+MIDD.US,D,20210126,000000,136.42,137.78,134.17,136.76,818060,0
+MIDD.US,D,20210127,000000,134.01,141.86,132.24,139.36,1369432,0
+MIDD.US,D,20210128,000000,141.32,142.97,138.31,138.47,579782,0
+MIDD.US,D,20210129,000000,139.12,139.74,134.64,135.72,548421,0
+MIDD.US,D,20210201,000000,137.67,138.65,135.42,138.36,633530,0
+MIDD.US,D,20210202,000000,139.86,139.94,135.61,136.14,645695,0
+MIDD.US,D,20210203,000000,136.03,137.14,134.72,134.84,1160678,0
+MIDD.US,D,20210204,000000,136.15,137.46,134.56,135.62,531068,0
+MIDD.US,D,20210205,000000,136.14,139.33,135.61,137.93,989714,0
+MIDD.US,D,20210208,000000,138.4,138.68,134.74,135.98,296671,0
+MIDD.US,D,20210209,000000,135.74,138.3,134.0617,136.95,996996,0
+MIDD.US,D,20210210,000000,138.09,138.22,134.51,134.74,812474,0
+MIDD.US,D,20210211,000000,135.64,137.24,132.34,133.43,699444,0
+MIDD.US,D,20210212,000000,132.48,134.52,130.26,134.38,711172,0
+MIDD.US,D,20210216,000000,136.33,136.91,133.68,134.98,401027,0
+MIDD.US,D,20210217,000000,134.93,134.99,132.07,133.69,300182,0
+MIDD.US,D,20210218,000000,132.62,133.59,129.4,130.9,932099,0
+MIDD.US,D,20210219,000000,132.2,135.5,131.865,134.48,1208607,0
+MIDD.US,D,20210222,000000,134.19,138.4,132.53,136.92,763514,0
+MIDD.US,D,20210223,000000,136.45,137.99,133.48,137.13,810063,0
+MIDD.US,D,20210224,000000,136.82,144.1,136.82,142.66,1137806,0
+MIDD.US,D,20210225,000000,143.47,144.99,139.56,144.76,868725,0
+MIDD.US,D,20210226,000000,145,147.52,143.9505,146.41,1813552,0
+MIDD.US,D,20210301,000000,150.82,166.31,146.55,159.32,2733352,0
+MIDD.US,D,20210302,000000,160.13,163.59,159.29,161.87,1001172,0
+MIDD.US,D,20210303,000000,163.05,164,158.78,161.45,738987,0
+MIDD.US,D,20210304,000000,160.56,162.915,154,160.08,670405,0
+MIDD.US,D,20210305,000000,163.43,166.46,160.46,164.27,999306,0
+MIDD.US,D,20210308,000000,166.4816,168.57,164.91,165.88,599226,0
+MIDD.US,D,20210309,000000,166.62,168.75,163.415,166.3,867172,0
+MIDD.US,D,20210310,000000,167.43,169.42,165.635,168.25,398640,0
+MIDD.US,D,20210311,000000,169.42,171.9,166.8401,170.28,306611,0
+MIDD.US,D,20210312,000000,170.22,172.95,168.66,169.75,708360,0
+MIDD.US,D,20210315,000000,168.5,170.94,167.27,170.31,802992,0
+MIDD.US,D,20210316,000000,169.33,171.08,165.88,167.42,274065,0
+MIDD.US,D,20210317,000000,167.94,169.555,166.53,168.28,356276,0
+MIDD.US,D,20210318,000000,167.92,169.58,162.41,163.69,579738,0
+MIDD.US,D,20210319,000000,164.48,165.35,161.54,163.36,785915,0
+MIDD.US,D,20210322,000000,162.81,166.06,160.38,165.63,356876,0
+MIDD.US,D,20210323,000000,165.16,166.75,159.72,160.69,450534,0
+MIDD.US,D,20210324,000000,162.58,165.9,161.16,161.2,364197,0
+MIDD.US,D,20210325,000000,160.41,165.32,157.25,164.68,342689,0
+MIDD.US,D,20210326,000000,166.46,166.46,162.2,165.97,518661,0
+MIDD.US,D,20210329,000000,166.23,168.7,162.32,163.61,479456,0
+MIDD.US,D,20210330,000000,164.01,167.79,163.18,167.2,286963,0
+MIDD.US,D,20210331,000000,166.22,168.28,165.01,165.75,551185,0
+MIDD.US,D,20210401,000000,165.91,167.24,162.45,165.49,420686,0
+MIDD.US,D,20210405,000000,166.47,168.056,162.84,163.44,648413,0
+MIDD.US,D,20210406,000000,164.57,166.58,163.58,164.92,701377,0
+MIDD.US,D,20210407,000000,165.25,166.23,161.74,163.33,326050,0
+MIDD.US,D,20210408,000000,162.21,163.695,160.11,160.25,721795,0
+MIDD.US,D,20210409,000000,160.23,163.31,159.05,162.58,523515,0
+MIDD.US,D,20210412,000000,163.57,165.25,161.835,164.86,341215,0
+MIDD.US,D,20210413,000000,164.26,164.54,161.31,163.84,364654,0
+MIDD.US,D,20210414,000000,163.36,165.93,162.65,164.01,548874,0
+MIDD.US,D,20210415,000000,165.72,165.72,163.33,164.63,475608,0
+MIDD.US,D,20210416,000000,166.6,169.79,165.38,169.38,923536,0
+MIDD.US,D,20210419,000000,169.69,169.97,166.125,168.56,493954,0
+MIDD.US,D,20210420,000000,167.92,171.21,164.83,166.83,472685,0
+MIDD.US,D,20210421,000000,158.29,182.38,158.29,181.99,6141799,0
+MIDD.US,D,20210422,000000,185.08,185.54,177.19,179.14,1105290,0
+MIDD.US,D,20210423,000000,180.55,182.58,177.96,182.06,613141,0
+MIDD.US,D,20210426,000000,183.48,185.21,180.62,181.31,869592,0
+MIDD.US,D,20210427,000000,180.92,183.96,178.47,183.08,426895,0
+MIDD.US,D,20210428,000000,183.96,185.22,182.26,183.3,339547,0
+MIDD.US,D,20210429,000000,183.76,186.2,181.21,182.38,571589,0
+MIDD.US,D,20210430,000000,180.73,182.97,178.96,181.32,680570,0
+MIDD.US,D,20210503,000000,183.23,183.81,179.545,180.45,427791,0
+MIDD.US,D,20210504,000000,179.38,180.74,177.66,178.53,534268,0
+MIDD.US,D,20210505,000000,179.6,181.33,177.21,179.35,1053614,0
+MIDD.US,D,20210506,000000,181.99,182.615,176.28,179.37,616461,0
+MIDD.US,D,20210507,000000,180.02,183.67,179.005,182.83,468543,0
+MIDD.US,D,20210510,000000,184.5,185.1,182,183.1,737948,0
+MIDD.US,D,20210511,000000,179.51,182.135,177.44,179.62,1252197,0
+MIDD.US,D,20210512,000000,178.88,179.08,168.15,168.63,1010419,0
+MIDD.US,D,20210513,000000,168.8,173.7,168.21,170.13,903713,0
+MIDD.US,D,20210514,000000,171.98,175.97,171.19,174.32,640380,0
+MIDD.US,D,20210517,000000,173.54,177.69,169.97,171.66,650311,0
+MIDD.US,D,20210518,000000,172.34,173.22,168.27,168.36,463826,0
+MIDD.US,D,20210519,000000,165.17,167.86,163.89,167.82,644642,0
+MIDD.US,D,20210520,000000,168.31,169.89,162.59,163.38,1147491,0
+MIDD.US,D,20210521,000000,164.29,167.11,164.29,165.58,528414,0
+MIDD.US,D,20210524,000000,165.71,165.9,162.12,162.89,374934,0
+MIDD.US,D,20210525,000000,163.63,167.97,163.13,165.35,679804,0
+MIDD.US,D,20210526,000000,165.24,166.2,163.4,164.94,542509,0
+MIDD.US,D,20210527,000000,167.09,168.225,166.42,167.4,596926,0
+MIDD.US,D,20210528,000000,167.21,169.52,163.215,164.28,1808241,0
+MIDD.US,D,20210601,000000,166.09,168.695,165.17,165.65,805314,0
+MIDD.US,D,20210602,000000,166.07,169.61,164.1,168.37,870204,0
+MIDD.US,D,20210603,000000,167.3,168.95,165.35,168.09,476392,0
+MIDD.US,D,20210604,000000,167.96,172.18,167.055,171.15,579280,0
+MIDD.US,D,20210607,000000,172.11,173.5,168.7596,170.99,640125,0
+MIDD.US,D,20210608,000000,170.87,171.77,167.81,171.53,382383,0
+MIDD.US,D,20210609,000000,171.82,172.44,169.07,169.4,239555,0
+MIDD.US,D,20210610,000000,171.99,173.02,166.94,167.05,346315,0
+MIDD.US,D,20210611,000000,167.7,169.55,167.7,169.42,365955,0
+MIDD.US,D,20210614,000000,169.7,173.0694,165.73,165.93,287068,0
+MIDD.US,D,20210615,000000,165.72,167,164.13,166.94,285330,0
+MIDD.US,D,20210616,000000,167.21,168.48,165.04,165.2,348928,0
+MIDD.US,D,20210617,000000,164.17,166.66,160.85,163.06,311481,0
+MIDD.US,D,20210618,000000,160.4,161.99,159.58,161,482675,0
+MIDD.US,D,20210621,000000,162.49,166.21,162.05,165.82,491964,0
+MIDD.US,D,20210622,000000,166.09,167.61,163.76,166.8,296482,0
+MIDD.US,D,20210623,000000,167.38,170.07,166,168.68,346393,0
+MIDD.US,D,20210624,000000,169.99,172,168.2,170.68,437122,0
+MIDD.US,D,20210625,000000,171.27,172.05,169.53,171.12,804040,0
+MIDD.US,D,20210628,000000,172.91,173.25,170.96,171.86,432047,0
+MIDD.US,D,20210629,000000,173.05,174.24,170.885,171.1,246154,0
+MIDD.US,D,20210630,000000,170.43,173.68,169.1001,173.26,470317,0
+MIDD.US,D,20210701,000000,174.57,174.75,171.92,172.95,314781,0
+MIDD.US,D,20210702,000000,172.83,174.38,171.58,173.78,295934,0
+MIDD.US,D,20210706,000000,174.16,174.955,172.215,173.95,643884,0
+MIDD.US,D,20210707,000000,173.36,174.72,172,173.78,301615,0
+MIDD.US,D,20210708,000000,170.64,171.3,164.7,167.86,657340,0
+MIDD.US,D,20210709,000000,170.26,175.08,169.51,174.93,539979,0
+MIDD.US,D,20210712,000000,175.2,177.89,174.04,176.93,423696,0
+MIDD.US,D,20210713,000000,181.01,186.2,179.19,179.3,1242334,0
+MIDD.US,D,20210714,000000,180.22,184.16,179.1901,183.29,509898,0
+MIDD.US,D,20210715,000000,181.89,184.56,181.34,184,645097,0
+MIDD.US,D,20210716,000000,185.01,185.99,181.38,183.27,576267,0
+MIDD.US,D,20210719,000000,179.77,182.315,177.61,179.43,689899,0
+MIDD.US,D,20210720,000000,180.76,187.38,179.92,185.55,733420,0
+MIDD.US,D,20210721,000000,186.24,188.365,185.5684,187.13,500084,0
+MIDD.US,D,20210722,000000,187.62,188.68,186.07,187.78,379887,0
+MIDD.US,D,20210723,000000,188.65,189.635,187.12,188.73,305983,0
+MIDD.US,D,20210726,000000,188.9,190.25,187.16,190.06,292619,0
+MIDD.US,D,20210727,000000,189.79,190.02,187.55,188.47,435586,0
+MIDD.US,D,20210728,000000,188.79,189.91,185.35,187.92,399702,0
+MIDD.US,D,20210729,000000,189.4,190.49,188.1148,189.43,319695,0
+MIDD.US,D,20210730,000000,188.36,191.86,188.12,191.49,454670,0
+MIDD.US,D,20210802,000000,192.84,194.44,190.15,190.76,345845,0
+MIDD.US,D,20210803,000000,191.71,194.15,188.8,194,464244,0
+MIDD.US,D,20210804,000000,193.02,194.865,192.1,192.99,277293,0
+MIDD.US,D,20210805,000000,193.71,196.49,193.27,193.78,426658,0
+MIDD.US,D,20210806,000000,193.89,195.5,192.67,193.39,454996,0
+MIDD.US,D,20210809,000000,193.07,193.84,189.71,191.01,523430,0
+MIDD.US,D,20210810,000000,191.04,192.74,189.81,191.75,438514,0
+MIDD.US,D,20210811,000000,193.62,194.07,189.98,191.89,678957,0
+MIDD.US,D,20210812,000000,190.35,191.285,180.95,182.46,958602,0
+MIDD.US,D,20210813,000000,182.69,183,176.763,178.08,512778,0
+MIDD.US,D,20210816,000000,176.79,179.71,175.7,178.99,819164,0
+MIDD.US,D,20210817,000000,177.28,178.72,175.31,177.14,395282,0
+MIDD.US,D,20210818,000000,175.85,178.6575,175.465,176.45,685497,0
+MIDD.US,D,20210819,000000,173.65,179.27,172.28,178.03,838222,0
+MIDD.US,D,20210820,000000,177.83,180.865,176.97,180.45,579882,0
+MIDD.US,D,20210823,000000,182.12,182.52,177.49,179.57,259981,0
+MIDD.US,D,20210824,000000,180.13,181.78,179.44,180.45,336230,0
+MIDD.US,D,20210825,000000,181.2,183.57,180.35,183.11,279405,0
+MIDD.US,D,20210826,000000,183.21,184.91,180.65,184.74,500910,0
+MIDD.US,D,20210827,000000,185.28,186.62,184.71,185.65,376344,0
+MIDD.US,D,20210830,000000,186.43,187.63,184.48,186.18,185225,0
+MIDD.US,D,20210831,000000,185.86,185.93,182.5,182.94,289314,0
+MIDD.US,D,20210901,000000,183.55,184.27,179.3,182.95,377150,0
+MIDD.US,D,20210902,000000,183.94,184.79,181.53,181.98,258635,0
+MIDD.US,D,20210903,000000,182.14,183.97,179.29,179.98,342021,0
+MIDD.US,D,20210907,000000,179.22,180.03,175.21,176.03,642160,0
+MIDD.US,D,20210908,000000,175.46,176.72,174.37,175.95,218524,0
+MIDD.US,D,20210909,000000,175.25,176.48,174.5,175.61,185093,0
+MIDD.US,D,20210910,000000,176.05,179.15,173.78,174.23,234310,0
+MIDD.US,D,20210913,000000,175.29,176.55,172.98,176.13,418401,0
+MIDD.US,D,20210914,000000,177.31,177.31,173.59,173.81,364489,0
+MIDD.US,D,20210915,000000,173.01,175.85,173.01,174.41,448108,0
+MIDD.US,D,20210916,000000,174.99,175.24,170.45,173.98,427933,0
+MIDD.US,D,20210917,000000,173.88,174.5,170.73,172.98,686485,0
+MIDD.US,D,20210920,000000,171.71,174.34,170.205,174.2,423167,0
+MIDD.US,D,20210921,000000,174.46,174.63,171.29,171.39,308551,0
+MIDD.US,D,20210922,000000,172.67,174.01,170.67,171.29,250518,0
+MIDD.US,D,20210923,000000,172.11,176.47,171.34,173.13,622257,0
+MIDD.US,D,20210924,000000,172.48,175.18,172.45,173.77,252063,0
+MIDD.US,D,20210927,000000,174.34,178.1,174.28,174.38,251202,0
+MIDD.US,D,20210928,000000,173.87,174.375,171.39,172.2,243467,0
+MIDD.US,D,20210929,000000,172.8,174.73,171.75,174.02,302484,0
+MIDD.US,D,20210930,000000,175.11,176.505,170.51,170.51,357621,0
+MIDD.US,D,20211001,000000,171.03,175.74,170.08,173.84,271662,0
+MIDD.US,D,20211004,000000,174,175.275,170.4,171.51,611943,0
+MIDD.US,D,20211005,000000,171.55,174.06,169.52,172.69,317621,0
+MIDD.US,D,20211006,000000,171.42,173.2,168.14,171.65,354211,0
+MIDD.US,D,20211007,000000,172.58,175.46,172.58,173.54,303547,0
+MIDD.US,D,20211008,000000,173.2,173.2,169.09,171.08,299935,0
+MIDD.US,D,20211011,000000,171.33,171.83,166.47,166.95,262534,0
+MIDD.US,D,20211012,000000,168.05,168.85,166.78,167.21,259503,0
+MIDD.US,D,20211013,000000,166.9,169.2,166.31,168.15,385024,0
+MIDD.US,D,20211014,000000,168,172.24,166.635,171.25,630231,0
+MIDD.US,D,20211015,000000,171.84,175.05,171.57,172.18,303294,0
+MIDD.US,D,20211018,000000,170.8,172.29,169.62,171.5,219905,0
+MIDD.US,D,20211019,000000,173.25,175.095,172.05,174.19,248643,0
+MIDD.US,D,20211020,000000,173.92,175.87,173.76,175.02,241722,0
+MIDD.US,D,20211021,000000,174.53,176.83,173.91,175.89,463003,0
+MIDD.US,D,20211022,000000,176.46,177.72,174.8,175.43,205708,0
+MIDD.US,D,20211025,000000,175.74,177.4,174.59,176.1,263269,0
+MIDD.US,D,20211026,000000,176.6,177.36,174.39,176.28,292951,0
+MIDD.US,D,20211027,000000,176.79,178.49,174.09,174.28,209389,0
+MIDD.US,D,20211028,000000,174.88,180.35,174.51,180.19,252210,0
+MIDD.US,D,20211029,000000,179.88,184.7,178.78,182.44,432378,0
+MIDD.US,D,20211101,000000,183.33,186.675,182.12,186.16,235099,0
+MIDD.US,D,20211102,000000,186.96,187.81,185.32,186.86,204223,0
+MIDD.US,D,20211103,000000,187.29,188.97,182.52,182.99,377141,0
+MIDD.US,D,20211104,000000,183.73,186.35,181.57,184.67,328490,0
+MIDD.US,D,20211105,000000,185.62,188.23,183.27,185.95,316900,0
+MIDD.US,D,20211108,000000,186.4,189.445,184.81,188.44,331398,0
+MIDD.US,D,20211109,000000,180,192.75,179,190.48,574542,0
+MIDD.US,D,20211110,000000,188.82,191.93,186.3,187.55,388665,0
+MIDD.US,D,20211111,000000,187.12,189.52,184.59,184.73,262507,0
+MIDD.US,D,20211112,000000,184.73,187.38,183.98,187.29,288809,0
+MIDD.US,D,20211115,000000,189.35,189.58,186.48,188.1,222639,0
+MIDD.US,D,20211116,000000,188.42,192.65,187.53,191.43,280564,0
+MIDD.US,D,20211117,000000,192.07,192.54,186.22,192.33,225351,0
+MIDD.US,D,20211118,000000,192.32,192.34,188.64,189.83,196877,0
+MIDD.US,D,20211119,000000,189.54,189.81,187.025,187.66,201982,0
+MIDD.US,D,20211122,000000,187.71,189.68,184.11,186.36,270731,0
+MIDD.US,D,20211123,000000,186.33,186.33,183.09,184.91,423958,0
+MIDD.US,D,20211124,000000,185.365,185.44,181.37,184.76,123598,0
+MIDD.US,D,20211126,000000,181.3,183.06,178.46,180.93,267939,0
+MIDD.US,D,20211129,000000,181.92,183.7,178.05,179.21,418271,0
+MIDD.US,D,20211130,000000,178.59,181.33,172.28,174.68,383348,0
+MIDD.US,D,20211201,000000,178,180.22,171.98,171.99,438024,0
+MIDD.US,D,20211202,000000,173.1,178.09,171.73,177.23,292894,0
+MIDD.US,D,20211203,000000,177.85,178.235,168.64,172.06,539594,0
+MIDD.US,D,20211206,000000,169.75,177.95,169.75,175.75,582730,0
+MIDD.US,D,20211207,000000,178.36,184,176.2206,181.91,408505,0
+MIDD.US,D,20211208,000000,181.91,184.8499,181.38,183.3,574466,0
+MIDD.US,D,20211209,000000,181.84,190.33,181.18,187.23,656785,0
+MIDD.US,D,20211210,000000,187.94,189.63,186.76,188.48,469205,0
+MIDD.US,D,20211213,000000,188.48,189.9,187.5,189.27,357443,0
+MIDD.US,D,20211214,000000,187.8,193.82,186.5925,188.84,649704,0
+MIDD.US,D,20211215,000000,188.84,193.04,186.8701,191.31,415667,0
+MIDD.US,D,20211216,000000,191.56,193.78,188.76,190.14,549534,0
+MIDD.US,D,20211217,000000,190,191,187.4,188.31,766445,0
+MIDD.US,D,20211220,000000,187.45,188.04,183.02,187.12,586925,0
+MIDD.US,D,20211221,000000,187.9,194.01,187.51,191.51,468508,0
+MIDD.US,D,20211222,000000,191.8,193.22,189.735,191.24,604020,0
+MIDD.US,D,20211223,000000,192.42,193.87,190.87,191.75,227195,0
+MIDD.US,D,20211227,000000,192.19,195.298,191.18,195.17,221614,0
+MIDD.US,D,20211228,000000,195.75,197.67,194.205,196.44,169516,0
+MIDD.US,D,20211229,000000,195.74,198.46,195.74,197.11,110527,0
+MIDD.US,D,20211230,000000,197.13,198.96,196.53,196.84,161237,0
+MIDD.US,D,20211231,000000,196.28,198.99,196.28,196.76,188133,0
+MIDD.US,D,20220103,000000,197.04,199.82,194.87,196.27,268064,0
+MIDD.US,D,20220104,000000,196.54,200.85,195.075,198.51,370308,0
+MIDD.US,D,20220105,000000,198.39,200.465,196.9,197,340563,0
+MIDD.US,D,20220106,000000,197.21,200.59,195.4,198.65,455224,0
+MIDD.US,D,20220107,000000,198.26,199.01,196.8,197.34,290077,0
+MIDD.US,D,20220110,000000,196.78,196.78,191.52,193.43,366236,0
+MIDD.US,D,20220111,000000,194.08,195.18,188.49,194.81,619377,0
+MIDD.US,D,20220112,000000,193.8,196.07,192.235,194.26,602983,0
+MIDD.US,D,20220113,000000,196.16,198.14,194.69,196.5,515438,0
+MIDD.US,D,20220114,000000,194.53,197.92,192.73,197.27,706187,0
+MIDD.US,D,20220118,000000,195.5,199.74,193.705,198.15,776341,0
+MIDD.US,D,20220119,000000,198.54,198.8657,190.84,193.73,628457,0
+MIDD.US,D,20220120,000000,194.45,194.45,188.65,189.02,573649,0
+MIDD.US,D,20220121,000000,188.25,190.02,185.34,186.5,390692,0
+MIDD.US,D,20220124,000000,183.78,187.93,180.35,187.45,528169,0
+MIDD.US,D,20220125,000000,185.58,185.72,180.3,182.72,498548,0
+MIDD.US,D,20220126,000000,185.46,187.51,179.8,180.88,625170,0
+MIDD.US,D,20220127,000000,182.69,185.17,175.72,177.34,402488,0
+MIDD.US,D,20220128,000000,176.85,182.22,175.01,182.07,553162,0
+MIDD.US,D,20220131,000000,181.46,185.7499,180.35,185.2,366441,0
+MIDD.US,D,20220201,000000,185.1,187.04,182.83,186.75,241042,0
+MIDD.US,D,20220202,000000,187.46,187.92,184.54,185.04,268245,0
+MIDD.US,D,20220203,000000,179.515,185.78,179.515,183.36,858673,0
+MIDD.US,D,20220204,000000,182.05,185.78,181.09,183.67,306929,0
+MIDD.US,D,20220207,000000,182.77,189.89,181.425,188.31,772108,0
+MIDD.US,D,20220208,000000,189.06,197.11,189.06,196.32,797989,0
+MIDD.US,D,20220209,000000,197.58,201.34,197.29,199.65,515113,0
+MIDD.US,D,20220210,000000,197.35,199.95,195,196.05,290251,0
+MIDD.US,D,20220211,000000,195.73,196.51,189.91,191.41,375484,0
+MIDD.US,D,20220214,000000,191.11,194.385,187.64,189.4,665241,0
+MIDD.US,D,20220215,000000,191.96,194.37,190.825,193,529487,0
+MIDD.US,D,20220216,000000,191.53,193.5689,190.91,192.57,431671,0
+MIDD.US,D,20220217,000000,190.79,191.42,185.46,185.67,544170,0
+MIDD.US,D,20220218,000000,186.07,186.38,181.565,182.71,749330,0
+MIDD.US,D,20220222,000000,188,194.65,182,182.8,520737,0
+MIDD.US,D,20220223,000000,183.24,189.59,170.27,171,1042071,0
+MIDD.US,D,20220224,000000,167.25,171.6,163.84,170.74,1021258,0
+MIDD.US,D,20220225,000000,170.07,179.09,169.8001,176.67,594417,0
+MIDD.US,D,20220228,000000,173.68,180.26,173.6,177.62,600392,0
+MIDD.US,D,20220301,000000,176.46,177.18,172.19,174.28,486275,0
+MIDD.US,D,20220302,000000,175.55,179.71,174.87,177.61,592579,0
+MIDD.US,D,20220303,000000,178.23,180.5,177.27,177.8,446108,0
+MIDD.US,D,20220304,000000,175.72,177.7,169.42,170.8,471340,0
+MIDD.US,D,20220307,000000,170.18,170.18,162.755,166.01,992283,0
+MIDD.US,D,20220308,000000,166.01,174.45,164.04,164.94,908417,0
+MIDD.US,D,20220309,000000,168.13,171.88,168.13,168.69,408592,0
+MIDD.US,D,20220310,000000,166.12,169.6,166.1,169.16,346438,0
+MIDD.US,D,20220311,000000,170,170.57,166.03,166.17,369232,0
+MIDD.US,D,20220314,000000,167.79,171.5,164.945,165.59,333950,0
+MIDD.US,D,20220315,000000,167.87,169.33,163.9401,166.84,327082,0
+MIDD.US,D,20220316,000000,167.14,174.27,167.14,173.49,435717,0
+MIDD.US,D,20220317,000000,172.35,174.2175,169.0505,173,428294,0
+MIDD.US,D,20220318,000000,171.56,173.52,170.14,172.64,824715,0
+MIDD.US,D,20220321,000000,173.6,173.6,167.475,170.06,618483,0
+MIDD.US,D,20220322,000000,170.92,175.34,169.47,173.21,550562,0
+MIDD.US,D,20220323,000000,171.99,172.76,168.31,169.51,365183,0
+MIDD.US,D,20220324,000000,169.81,170.71,165.56,169.12,498414,0
+MIDD.US,D,20220325,000000,169.37,169.37,163.89,165.43,529064,0
+MIDD.US,D,20220328,000000,165.74,166.9,162.485,164,530848,0
+MIDD.US,D,20220329,000000,166.29,171.35,165.81,169.85,440081,0
+MIDD.US,D,20220330,000000,169.48,170.06,166.54,167.77,374737,0
+MIDD.US,D,20220331,000000,167.56,167.84,163.81,163.94,420179,0
+MIDD.US,D,20220401,000000,165.39,166.15,159.77,161.49,638660,0
+MIDD.US,D,20220404,000000,160.64,161.03,158.5,159.84,464918,0
+MIDD.US,D,20220405,000000,158.72,159.16,153.09,155.03,918391,0
+MIDD.US,D,20220406,000000,153.41,153.41,150.3,152.18,661685,0
+MIDD.US,D,20220407,000000,151.88,151.93,148.91,150.32,569477,0
+MIDD.US,D,20220408,000000,150.81,151.96,147.61,147.82,520663,0
+MIDD.US,D,20220411,000000,146.99,149.02,146.32,146.57,662991,0
+MIDD.US,D,20220412,000000,147.44,150.73,145.31,145.52,480053,0
+MIDD.US,D,20220413,000000,145.52,148.77,145.31,148.45,406401,0
+MIDD.US,D,20220414,000000,147.89,150.415,147.72,148.56,781690,0
+MIDD.US,D,20220418,000000,148.06,151.28,147.55,149.31,731496,0
+MIDD.US,D,20220419,000000,149.74,152.86,149.31,152.31,385392,0
+MIDD.US,D,20220420,000000,153.65,156.72,153.1,154.1,460016,0
+MIDD.US,D,20220421,000000,156.36,157.045,153.16,154.38,346863,0
+MIDD.US,D,20220422,000000,153.05,154.475,151.91,152.53,560785,0
+MIDD.US,D,20220425,000000,152.52,153.71,149.29,153.42,432598,0
+MIDD.US,D,20220426,000000,151.41,152.98,148.03,149.28,780020,0
+MIDD.US,D,20220427,000000,149.46,152.74,149.46,150.63,403367,0
+MIDD.US,D,20220428,000000,151.92,157.68,150.02,156.89,661200,0
+MIDD.US,D,20220429,000000,156.49,158.64,153.465,153.89,761771,0
+MIDD.US,D,20220502,000000,154.02,157.93,151.98,155.69,549418,0
+MIDD.US,D,20220503,000000,156.62,160.92,155.14,157.9,599287,0
+MIDD.US,D,20220504,000000,157.64,163.105,156.43,162.91,423120,0
+MIDD.US,D,20220505,000000,160.73,161.93,155.39,158.12,556545,0
+MIDD.US,D,20220506,000000,157.03,158.23,154.1,156.61,396175,0
+MIDD.US,D,20220509,000000,154.58,155.78,150.08,151.14,680802,0
+MIDD.US,D,20220510,000000,146.48,150.6868,138.025,139.81,1384409,0
+MIDD.US,D,20220511,000000,138.66,139.64,129.89,130.03,1633648,0
+MIDD.US,D,20220512,000000,129.97,134.57,127.02,132.26,1086168,0
+MIDD.US,D,20220513,000000,134.31,140.21,131.7166,139.73,954533,0
+MIDD.US,D,20220516,000000,138.91,140.945,136.25,140.38,616496,0
+MIDD.US,D,20220517,000000,144.76,147.54,143.98,146.2,728128,0
+MIDD.US,D,20220518,000000,144.26,147.06,140.35,141.66,506062,0
+MIDD.US,D,20220519,000000,139.87,142.72,139.07,140,460594,0
+MIDD.US,D,20220520,000000,142.48,143.06,138.01,142.59,620319,0
+MIDD.US,D,20220523,000000,143.96,144.01,139.74,140.55,707204,0
+MIDD.US,D,20220524,000000,138.9,139.92,134.26,138.95,1237875,0
+MIDD.US,D,20220525,000000,138.19,141.6,136.595,139.74,463445,0
+MIDD.US,D,20220526,000000,142,145.695,142,144.98,654843,0
+MIDD.US,D,20220527,000000,146.27,150.58,145.91,150.57,519008,0
+MIDD.US,D,20220531,000000,149.4,152.42,148.62,151.46,675761,0
+MIDD.US,D,20220601,000000,151.39,152.46,145.06,147.48,563153,0
+MIDD.US,D,20220602,000000,147.97,150.2,145.51,149.16,288088,0
+MIDD.US,D,20220603,000000,147.16,148.35,145.74,147.11,288925,0
+MIDD.US,D,20220606,000000,148.03,149.5499,146.7,148.39,241833,0
+MIDD.US,D,20220607,000000,146.51,149.37,144.85,148.7,313402,0
+MIDD.US,D,20220608,000000,144.55,148.71,144.55,146.39,231478,0
+MIDD.US,D,20220609,000000,145.18,147.3079,144.88,146.81,312835,0
+MIDD.US,D,20220610,000000,144.18,144.28,141.6,142.33,365402,0
+MIDD.US,D,20220613,000000,137.47,139.595,133.59,134.96,651096,0
+MIDD.US,D,20220614,000000,135.53,135.93,131.23,131.94,780198,0
+MIDD.US,D,20220615,000000,133.33,135.33,131.36,133.84,561667,0
+MIDD.US,D,20220616,000000,131.51,131.51,124.85,125.39,738569,0
+MIDD.US,D,20220617,000000,126.47,127.27,122.64,124.03,985779,0
+MIDD.US,D,20220621,000000,124.77,128.124,121.85,126.62,622140,0
+MIDD.US,D,20220622,000000,123.7,126.95,122.37,125.33,396670,0
+MIDD.US,D,20220623,000000,125.17,126.75,123.6075,126.31,563176,0
+MIDD.US,D,20220624,000000,127.96,131.81,127.005,130.62,1124083,0
+MIDD.US,D,20220627,000000,130.46,131.69,129.06,130.91,517276,0
+MIDD.US,D,20220628,000000,132,133.49,129.06,129.24,297751,0
+MIDD.US,D,20220629,000000,129.4,129.4,124.27,125.39,535115,0
+MIDD.US,D,20220630,000000,124.37,125.6375,122.085,125.36,517453,0
+MIDD.US,D,20220701,000000,125.31,127.59,123.5,126.67,488486,0
+MIDD.US,D,20220705,000000,123.71,130,123.71,129.96,465882,0
+MIDD.US,D,20220706,000000,129.28,130.75,127.39,128.22,229791,0
+MIDD.US,D,20220707,000000,129.36,130.23,127.86,128.24,472970,0
+MIDD.US,D,20220708,000000,127,130.14,126.84,127.44,638774,0
+MIDD.US,D,20220711,000000,125.89,126.51,123.77,125.57,344778,0
+MIDD.US,D,20220712,000000,124.36,127.6,124.36,125.13,476105,0
+MIDD.US,D,20220713,000000,122.68,124.885,121.9,123.55,794843,0
+MIDD.US,D,20220714,000000,122.02,124.33,120.3,124.14,703466,0
+MIDD.US,D,20220715,000000,126.02,127.99,124.33,127.51,306819,0
+MIDD.US,D,20220718,000000,129.38,130.34,127.585,127.72,273206,0
+MIDD.US,D,20220719,000000,129.9,134.215,128.43,133.95,428784,0
+MIDD.US,D,20220720,000000,134.29,136.805,133.31,136.32,296752,0
+MIDD.US,D,20220721,000000,136.38,137.62,135.02,137.46,203369,0
+MIDD.US,D,20220722,000000,137.46,138.37,134.85,136.58,266690,0
+MIDD.US,D,20220725,000000,136.58,136.58,134.75,135.67,651855,0
+MIDD.US,D,20220726,000000,134.23,135.75,132.41,135.55,294380,0
+MIDD.US,D,20220727,000000,137.28,141.66,136.11,141.14,323264,0
+MIDD.US,D,20220728,000000,141.7,143.31,140.295,142.27,414961,0
+MIDD.US,D,20220729,000000,142.93,145.33,142.16,144.69,547546,0
+MIDD.US,D,20220801,000000,142.87,145.33,141.555,142.08,535383,0
+MIDD.US,D,20220802,000000,141.04,145.29,140.01,144.19,694238,0
+MIDD.US,D,20220803,000000,145.44,147.81,143.94,147.53,782609,0
+MIDD.US,D,20220804,000000,159.27,159.27,144.11,146.36,620264,0
+MIDD.US,D,20220805,000000,145,146.79,143.2,146.73,375855,0
+MIDD.US,D,20220808,000000,147.2,149.15,147,148.1,414322,0
+MIDD.US,D,20220809,000000,147.16,147.49,144.919,145.72,273858,0
+MIDD.US,D,20220810,000000,148.53,151.9,147.32,150.8,424524,0
+MIDD.US,D,20220811,000000,151.99,153.97,151.095,151.76,243387,0
+MIDD.US,D,20220812,000000,151.8,157.07,150.91,156.98,432781,0
+MIDD.US,D,20220815,000000,156.75,157.98,155.365,156.94,479142,0
+MIDD.US,D,20220816,000000,156.72,161.52,155.65,160.3,625044,0
+MIDD.US,D,20220817,000000,158.09,159.09,156.43,157.38,695404,0
+MIDD.US,D,20220818,000000,157.58,158.95,156.5207,158.85,239818,0
+MIDD.US,D,20220819,000000,157.41,157.56,152.48,154.16,291539,0
+MIDD.US,D,20220822,000000,151.18,151.91,149.45,150.91,313561,0
+MIDD.US,D,20220823,000000,151.43,152.6299,148.87,149.55,245070,0
+MIDD.US,D,20220824,000000,149.09,150.965,147.89,150.56,185794,0
+MIDD.US,D,20220825,000000,151.6,153.33,151.12,152.76,209862,0
+MIDD.US,D,20220826,000000,154.54,154.54,147.93,147.95,491028,0
+MIDD.US,D,20220829,000000,146.16,148.595,144.35,148.03,405466,0
+MIDD.US,D,20220830,000000,148.45,149.23,144.99,145.47,295124,0
+MIDD.US,D,20220831,000000,145.7,146.32,143.55,143.82,208502,0
+MIDD.US,D,20220901,000000,143.07,144.4,141.435,144.19,268027,0
+MIDD.US,D,20220902,000000,145.72,146.7,141.92,142.34,262216,0
+MIDD.US,D,20220906,000000,142.33,142.685,139.255,141.55,290612,0
+MIDD.US,D,20220907,000000,141.54,145.79,141.31,145.43,237269,0
+MIDD.US,D,20220908,000000,144.56,146.73,142.56,146.46,222248,0
+MIDD.US,D,20220909,000000,147.24,151.35,146.07,150.81,341615,0
+MIDD.US,D,20220912,000000,151.66,154.27,151.64,152.79,366785,0
+MIDD.US,D,20220913,000000,148.31,149.44,145.87,146.15,603194,0
+MIDD.US,D,20220914,000000,145.89,146.475,143.98,145.86,428226,0
+MIDD.US,D,20220915,000000,144.84,146.74,141.545,142.5,419196,0
+MIDD.US,D,20220916,000000,139.55,140.84,132.91,134.24,1127508,0
+MIDD.US,D,20220919,000000,133.46,137.31,132.8383,137.16,850545,0
+MIDD.US,D,20220920,000000,136.52,137.33,133.05,134.34,464573,0
+MIDD.US,D,20220921,000000,134.89,138.46,133.02,133.21,350058,0
+MIDD.US,D,20220922,000000,132.28,133.1772,127.4,128.16,387290,0
+MIDD.US,D,20220923,000000,126.46,128.22,124.58,126.85,447141,0
+MIDD.US,D,20220926,000000,126.2,127.84,123.54,123.88,595197,0
+MIDD.US,D,20220927,000000,124.68,126.41,122.33,123.99,413517,0
+MIDD.US,D,20220928,000000,124.96,130.05,124.51,129.45,372510,0
+MIDD.US,D,20220929,000000,127.65,130.78,125.64,130.25,692735,0
+MIDD.US,D,20220930,000000,130.15,132.435,126.99,128.17,487767,0
+MIDD.US,D,20221003,000000,129.16,131.76,127.21,130.63,794430,0
+MIDD.US,D,20221004,000000,133.6,137.93,133.17,137.91,549102,0
+MIDD.US,D,20221005,000000,136.34,137.93,133.76,137.93,662273,0
+MIDD.US,D,20221006,000000,137.86,138.6,135.5347,137.11,279067,0
+MIDD.US,D,20221007,000000,136.11,136.11,133.01,134.72,282000,0
+MIDD.US,D,20221010,000000,134.41,135.45,133.21,134.91,222107,0
+MIDD.US,D,20221011,000000,134.13,137.14,133.86,134.75,283131,0
+MIDD.US,D,20221012,000000,135.15,135.41,133.345,133.65,190869,0
+MIDD.US,D,20221013,000000,130.94,135.41,129.35,133.84,506139,0
+MIDD.US,D,20221014,000000,133.85,133.85,124.74,126.2,763285,0
+MIDD.US,D,20221017,000000,129,131.41,128.715,130.34,738925,0
+MIDD.US,D,20221018,000000,133.84,135.48,133.1,134.79,442824,0
+MIDD.US,D,20221019,000000,133.68,133.68,129.65,129.99,316722,0
+MIDD.US,D,20221020,000000,130.16,130.6,124.03,124.11,361967,0
+MIDD.US,D,20221021,000000,124.15,128.55,122.915,128.4,314387,0
+MIDD.US,D,20221024,000000,128.99,131.745,128,131.37,350418,0
+MIDD.US,D,20221025,000000,131.53,136.87,131.53,136.87,475825,0
+MIDD.US,D,20221026,000000,137.87,139.51,137.07,138.28,391577,0
+MIDD.US,D,20221027,000000,140,142.2,136.39,136.92,758641,0
+MIDD.US,D,20221028,000000,137.92,140.33,135.42,140.28,644776,0
+MIDD.US,D,20221031,000000,140.54,142.26,139.495,139.86,367102,0
+MIDD.US,D,20221101,000000,141.56,141.68,138.73,141.39,284106,0
+MIDD.US,D,20221102,000000,140.8,141.73,135.54,135.79,389552,0
+MIDD.US,D,20221103,000000,134.07,134.835,129.84,130,711807,0
+MIDD.US,D,20221104,000000,133.34,135.35,129.17,131.34,462790,0
+MIDD.US,D,20221107,000000,132.13,136.56,131.41,136.34,517197,0
+MIDD.US,D,20221108,000000,137.01,140.635,134.1,138.22,666281,0
+MIDD.US,D,20221109,000000,134,134,124.56,125.53,1231304,0
+MIDD.US,D,20221110,000000,128.01,138.05,128.01,137.22,1265173,0
+MIDD.US,D,20221111,000000,138.14,144.97,136.71,141.39,1562496,0
+MIDD.US,D,20221114,000000,139.53,140.93,136.87,137.15,2398890,0
+MIDD.US,D,20221115,000000,139.24,144.18,139.07,140.04,702956,0
+MIDD.US,D,20221116,000000,138.42,140.87,138.17,139.84,338150,0
+MIDD.US,D,20221117,000000,138.04,139.23,136.525,138.48,702029,0
+MIDD.US,D,20221118,000000,140.49,141.59,137.21,138.92,328756,0
+MIDD.US,D,20221121,000000,137.65,140.11,137.38,139.13,281586,0
+MIDD.US,D,20221122,000000,139.55,141.46,137.34,140.05,654608,0
+MIDD.US,D,20221123,000000,139.68,143.06,139.68,142.06,231661,0
+MIDD.US,D,20221125,000000,141.3,143.33,140.84,143.07,128187,0
+MIDD.US,D,20221128,000000,142.52,143.39,139.99,140.28,493301,0
+MIDD.US,D,20221129,000000,140,141.81,139.12,140.62,569597,0
+MIDD.US,D,20221130,000000,140.11,144.23,138.29,144.19,724431,0
+MIDD.US,D,20221201,000000,145.52,147.9,144.04,145.25,642958,0
+MIDD.US,D,20221202,000000,143.05,145,142.905,143.94,404024,0
+MIDD.US,D,20221205,000000,142.44,142.44,139.7026,140.38,637744,0
+MIDD.US,D,20221206,000000,140.03,140.77,135.29,137.42,387035,0
+MIDD.US,D,20221207,000000,137.43,138.775,136.41,138.2,498248,0
+MIDD.US,D,20221208,000000,139.63,139.97,137.33,139.16,344714,0
+MIDD.US,D,20221209,000000,138.07,140.37,137.29,137.98,624953,0
+MIDD.US,D,20221212,000000,138.97,141.39,136.91,141.28,404611,0
+MIDD.US,D,20221213,000000,146.41,147.88,140.78,141.93,543175,0
+MIDD.US,D,20221214,000000,141.39,142.76,139.53,140.27,440022,0
+MIDD.US,D,20221215,000000,138.45,139.49,133.035,134.59,2539596,0
+MIDD.US,D,20221216,000000,133.07,134.64,129.9827,130.83,693859,0
+MIDD.US,D,20221219,000000,130.05,130.995,127.67,129.24,855257,0
+MIDD.US,D,20221220,000000,129.23,130.63,127.83,129.93,544006,0
+MIDD.US,D,20221221,000000,131.7,135.925,130.34,133.79,658842,0
+MIDD.US,D,20221222,000000,131.94,132.7,129.37,132.41,463628,0
+MIDD.US,D,20221223,000000,131.85,132.345,130.43,132.22,586786,0
+MIDD.US,D,20221227,000000,132.72,134.315,131.27,133.32,818636,0
+MIDD.US,D,20221228,000000,133.63,135.7,129.96,130.13,293632,0
+MIDD.US,D,20221229,000000,131.35,135.615,130.25,134.88,382080,0
+MIDD.US,D,20221230,000000,133.78,134.86,132.85,133.9,295660,0
+MIDD.US,D,20230103,000000,135.61,136.75,132.34,133.65,831051,0
+MIDD.US,D,20230104,000000,135.29,138.79,135.29,137.94,559541,0
+MIDD.US,D,20230105,000000,137.02,138.3,135.1,138.18,416329,0
+MIDD.US,D,20230106,000000,140.5,143.36,138.79,142.11,566042,0
+MIDD.US,D,20230109,000000,143.61,144.845,140.79,143.7,792193,0
+MIDD.US,D,20230110,000000,142.66,144.76,142.06,144.11,753371,0
+MIDD.US,D,20230111,000000,145.44,145.88,143.93,145.36,634467,0
+MIDD.US,D,20230112,000000,146.69,148.36,144.24,147.92,709301,0
+MIDD.US,D,20230113,000000,147.74,151.42,146.855,151,810876,0
+MIDD.US,D,20230117,000000,151,151.9,148.95,148.98,601830,0
+MIDD.US,D,20230118,000000,149.56,150.91,147.5,148.01,568719,0
+MIDD.US,D,20230119,000000,147,147.62,144.975,145.28,396642,0
+MIDD.US,D,20230120,000000,145.84,147.29,144.85,146.58,814657,0
+MIDD.US,D,20230123,000000,147.74,150.35,147.01,149.91,462232,0
+MIDD.US,D,20230124,000000,149.67,152.67,149.04,151.26,421356,0
+MIDD.US,D,20230125,000000,148.85,150.2499,148.23,149.85,344668,0
+MIDD.US,D,20230126,000000,151.41,152.26,148.6,150.44,373757,0
+MIDD.US,D,20230127,000000,149.62,154.36,149,154.36,514396,0
+MIDD.US,D,20230130,000000,152.94,154.17,150.59,150.86,326444,0
+MIDD.US,D,20230131,000000,151.25,155.45,151.25,155.45,443275,0
+MIDD.US,D,20230201,000000,155.03,158.4972,153.63,157.87,574994,0
+MIDD.US,D,20230202,000000,160.16,162.02,158.87,160.87,633376,0
+MIDD.US,D,20230203,000000,158.67,161.36,158.16,160.12,586278,0
+MIDD.US,D,20230206,000000,157.58,159.66,156.02,157.84,387560,0
+MIDD.US,D,20230207,000000,156.44,158.7,154.53,158.14,352832,0
+MIDD.US,D,20230208,000000,157.5,157.92,155.26,156.31,245822,0
+MIDD.US,D,20230209,000000,156.85,158.48,152.76,152.85,335234,0
+MIDD.US,D,20230210,000000,151.91,153.13,150.7,152.31,535529,0
+MIDD.US,D,20230213,000000,152.65,154.64,151.63,154.11,309103,0
+MIDD.US,D,20230214,000000,153.52,156.61,152.275,155.8,509078,0
+MIDD.US,D,20230215,000000,154.37,158.17,154.05,157.11,562906,0
+MIDD.US,D,20230216,000000,155.43,157.84,154.18,155.38,428123,0
+MIDD.US,D,20230217,000000,154.52,155.99,148.0004,155.09,434759,0
+MIDD.US,D,20230221,000000,158.67,158.67,152.59,153.93,896005,0
+MIDD.US,D,20230222,000000,155.49,156.47,153.72,153.87,519594,0
+MIDD.US,D,20230223,000000,154.62,155.535,151.895,154.09,328874,0
+MIDD.US,D,20230224,000000,151.69,153.405,150.67,152.48,249693,0
+MIDD.US,D,20230227,000000,154.12,155.77,153.635,154.5,448036,0
+MIDD.US,D,20230228,000000,153.3,157,153.3,155.49,402805,0
+MIDD.US,D,20230301,000000,155.09,156.88,153.67,154.95,301265,0
+MIDD.US,D,20230302,000000,153.51,156.57,152.85,155.92,249472,0
+MIDD.US,D,20230303,000000,156.72,158.62,155.41,157.69,253907,0
+MIDD.US,D,20230306,000000,157.6,158.88,155.25,156.12,309539,0
+MIDD.US,D,20230307,000000,155.96,157.81,154.025,154.18,400435,0
+MIDD.US,D,20230308,000000,154.3,155.59,152.423,153.42,363640,0
+MIDD.US,D,20230309,000000,153.44,155.02,149.975,150.03,287113,0
+MIDD.US,D,20230310,000000,150.53,150.99,143.22,144.49,790931,0
+MIDD.US,D,20230313,000000,142.27,145.18,139.715,142.09,923857,0
+MIDD.US,D,20230314,000000,146.43,148.55,141.9,143.21,719896,0
+MIDD.US,D,20230315,000000,139.38,140.33,136.35,138.97,855305,0
+MIDD.US,D,20230316,000000,138.1,140.83,136.57,137.96,820157,0
+MIDD.US,D,20230317,000000,136.35,136.89,132.64,133.82,1225990,0
+MIDD.US,D,20230320,000000,135.51,137.52,135.38,136.52,796679,0
+MIDD.US,D,20230321,000000,138.8,142.34,138.8,140.53,657127,0
+MIDD.US,D,20230322,000000,140.53,141.59,136.93,137,436370,0
+MIDD.US,D,20230323,000000,137.79,139.93,134.7326,135.72,323394,0
+MIDD.US,D,20230324,000000,134,136.64,133.025,136.22,470286,0
+MIDD.US,D,20230327,000000,138.32,139.76,137.13,137.85,411200,0
+MIDD.US,D,20230328,000000,137.62,140.225,137.62,139.42,350062,0
+MIDD.US,D,20230329,000000,140.86,142.26,140.14,141.99,380279,0
+MIDD.US,D,20230330,000000,143.75,144.55,142.695,143.55,425017,0
+MIDD.US,D,20230331,000000,145.06,147,144.31,146.61,408661,0
+MIDD.US,D,20230403,000000,146.81,147.48,144.74,146.13,395045,0
+MIDD.US,D,20230404,000000,146.89,146.89,139.99,140.64,458826,0
+MIDD.US,D,20230405,000000,139.57,140.1,136.76,137.93,497903,0
+MIDD.US,D,20230406,000000,137.44,137.79,136.11,136.13,324376,0
+MIDD.US,D,20230410,000000,135.56,138.21,135.19,138.16,448270,0
+MIDD.US,D,20230411,000000,138.65,140.26,138.59,138.83,399991,0
+MIDD.US,D,20230412,000000,140.44,140.44,138.35,138.41,222129,0
+MIDD.US,D,20230413,000000,139.05,139.14,137.36,138.62,365459,0
+MIDD.US,D,20230414,000000,137.98,140.37,137.255,139.01,468310,0
+MIDD.US,D,20230417,000000,139.21,140.795,139.21,140.5,258487,0
+MIDD.US,D,20230418,000000,141.03,142.34,140.82,141.65,429715,0
+MIDD.US,D,20230419,000000,141.11,143.47,141.11,143.3,498082,0
+MIDD.US,D,20230420,000000,142.48,144.02,141.56,142.21,421564,0
+MIDD.US,D,20230421,000000,142,142.57,140.6,141.83,318922,0
+MIDD.US,D,20230424,000000,141.94,142.67,140.59,140.99,390017,0
+MIDD.US,D,20230425,000000,139.99,140.16,136.68,136.99,759285,0
+MIDD.US,D,20230426,000000,136.44,137.46,134.58,135.3,456481,0
+MIDD.US,D,20230427,000000,136.3,140.265,136.3,140,1013386,0
+MIDD.US,D,20230428,000000,140.57,141.44,139.875,140.88,249529,0
+MIDD.US,D,20230501,000000,140.85,144.06,140.85,142.94,506472,0
+MIDD.US,D,20230502,000000,142.36,145.435,140.6975,145.14,651109,0
+MIDD.US,D,20230503,000000,145.86,148.84,144.75,145.3,562461,0
+MIDD.US,D,20230504,000000,144.84,146.3,142.12,142.95,407179,0
+MIDD.US,D,20230505,000000,145.65,146.71,144.67,146.09,371108,0
+MIDD.US,D,20230508,000000,146.73,147.28,144.87,145.76,291188,0
+MIDD.US,D,20230509,000000,145.04,146.37,144.7,145.73,521544,0
+MIDD.US,D,20230510,000000,153.19,155.8,140.13,143.65,1595611,0
+MIDD.US,D,20230511,000000,144.15,145.59,140,141.47,679024,0
+MIDD.US,D,20230512,000000,142.49,143.08,137.77,140.03,706883,0
+MIDD.US,D,20230515,000000,141,143.13,140.0912,141.28,344766,0
+MIDD.US,D,20230516,000000,140.76,141.08,137.16,137.27,618915,0
+MIDD.US,D,20230517,000000,138.27,141.11,137.66,140.96,740520,0
+MIDD.US,D,20230518,000000,141.04,142.575,139.175,142.23,294241,0
+MIDD.US,D,20230519,000000,143.8,143.8,139.86,140.7,379053,0
+MIDD.US,D,20230522,000000,141.21,142.41,139.75,141.67,255847,0
+MIDD.US,D,20230523,000000,140.67,141.7,137.535,138.04,324841,0
+MIDD.US,D,20230524,000000,137.08,137.71,133.7,135.08,388606,0
+MIDD.US,D,20230525,000000,134.66,135.77,133.05,134.47,341987,0
+MIDD.US,D,20230526,000000,135.01,135.96,133.07,135.36,236805,0
+MIDD.US,D,20230530,000000,135.45,136.085,133.25,135.22,433701,0
+MIDD.US,D,20230531,000000,134.45,135.88,130.9,132,493776,0
+MIDD.US,D,20230601,000000,132,134,131.08,133.18,518695,0
+MIDD.US,D,20230602,000000,135.18,139.775,134.6072,139.5,510330,0
+MIDD.US,D,20230605,000000,138.92,139.765,135.95,136.9,702097,0
+MIDD.US,D,20230606,000000,136.9,141.26,136.9,140.96,510577,0
+MIDD.US,D,20230607,000000,141.5,144.87,141.435,144.18,367880,0
+MIDD.US,D,20230608,000000,144.03,144.58,141.905,142.57,233742,0
+MIDD.US,D,20230609,000000,142.57,144.705,139.86,141.01,202817,0
+MIDD.US,D,20230612,000000,140.83,142.85,140.04,142.22,210172,0
+MIDD.US,D,20230613,000000,142.56,145.05,142.56,143.93,299815,0
+MIDD.US,D,20230614,000000,144.57,145.32,141.6,142.1,552779,0
+MIDD.US,D,20230615,000000,141.43,145.24,141.43,144.61,381991,0
+MIDD.US,D,20230616,000000,144.82,145.37,142.48,144.56,596955,0
+MIDD.US,D,20230620,000000,143.52,144.28,142.01,143.42,371593,0
+MIDD.US,D,20230621,000000,142.61,144.42,141.96,143.66,335651,0
+MIDD.US,D,20230622,000000,143.83,143.83,140.48,141.62,331487,0
+MIDD.US,D,20230623,000000,139.55,140.71,138.48,140.29,354523,0
+MIDD.US,D,20230626,000000,143.12,143.695,140.43,141.75,350884,0
+MIDD.US,D,20230627,000000,141.85,145.48,141.63,145.14,499159,0
+MIDD.US,D,20230628,000000,145.52,146.34,144.13,144.75,368080,0
+MIDD.US,D,20230629,000000,144.61,147.605,144.61,147.49,375781,0
+MIDD.US,D,20230630,000000,148.46,149.06,147.26,147.83,222291,0
+MIDD.US,D,20230703,000000,147.16,147.72,145.84,147.54,172496,0
+MIDD.US,D,20230705,000000,143.99,147.07,143.98,145.24,430671,0
+MIDD.US,D,20230706,000000,143.16,144.5,141.41,143.55,319371,0
+MIDD.US,D,20230707,000000,144.06,146.89,144.06,144.51,289022,0
+MIDD.US,D,20230710,000000,143.99,147.95,143.99,145.9,325223,0
+MIDD.US,D,20230711,000000,146.68,147.125,144.92,145.33,467174,0
+MIDD.US,D,20230712,000000,147.78,148.62,146.13,147.62,559329,0
+MIDD.US,D,20230713,000000,148.13,148.66,146.67,147.89,316894,0
+MIDD.US,D,20230714,000000,147.33,147.68,142.7,143.95,418410,0
+MIDD.US,D,20230717,000000,142.88,143.25,140.95,141.72,605876,0
+MIDD.US,D,20230718,000000,140.73,143.485,140.39,141.56,521020,0
+MIDD.US,D,20230719,000000,141.17,143.38,140.68,142.18,500348,0
+MIDD.US,D,20230720,000000,143.24,143.255,140.31,141.93,435719,0
+MIDD.US,D,20230721,000000,142.42,145.8,141.06,144.08,571505,0
+MIDD.US,D,20230724,000000,144.21,145.85,143.52,145.01,530601,0
+MIDD.US,D,20230725,000000,145.01,146.81,143.63,145.93,420560,0
+MIDD.US,D,20230726,000000,145.89,147.27,144.64,146.81,435068,0
+MIDD.US,D,20230727,000000,147.72,151.92,147.34,150,750763,0
+MIDD.US,D,20230728,000000,150.76,152.12,149.25,151.62,530960,0
+MIDD.US,D,20230731,000000,151.87,152.99,150.68,151.85,453221,0
+MIDD.US,D,20230801,000000,150.71,151.4,147.96,148.79,580009,0
+MIDD.US,D,20230802,000000,146.89,147.2,143.89,143.94,611579,0
+MIDD.US,D,20230803,000000,138.17,143,136.71,141.98,1062981,0
+MIDD.US,D,20230804,000000,142,145.66,141.11,142.55,701516,0
+MIDD.US,D,20230807,000000,143.69,147.61,143.5,146.4,692863,0
+MIDD.US,D,20230808,000000,144.7,147.75,143.61,146.92,686295,0
+MIDD.US,D,20230809,000000,147.38,148.34,146.09,147.28,385084,0
+MIDD.US,D,20230810,000000,148.35,150.55,147.74,148.72,549486,0
+MIDD.US,D,20230811,000000,148.66,150.775,148.11,148.61,395736,0
+MIDD.US,D,20230814,000000,147.75,150.41,147.4,150.25,594931,0
+MIDD.US,D,20230815,000000,149.37,150.29,146.8,146.88,422193,0
+MIDD.US,D,20230816,000000,146.59,147.21,144.63,145.16,389006,0
+MIDD.US,D,20230817,000000,145.8,146.185,142.61,142.66,431918,0
+MIDD.US,D,20230818,000000,141.65,144.68,141.12,141.95,490478,0
+MIDD.US,D,20230821,000000,141.77,142.89,139.07,141.48,335022,0
+MIDD.US,D,20230822,000000,142.14,142.37,138.28,139.6,349357,0
+MIDD.US,D,20230823,000000,139.39,144.18,138.83,143.46,450653,0
+MIDD.US,D,20230824,000000,142.61,144.37,141.44,141.48,258521,0
+MIDD.US,D,20230825,000000,142.23,142.98,140.19,141.89,244966,0
+MIDD.US,D,20230828,000000,142.71,144.01,142.68,143.46,236685,0
+MIDD.US,D,20230829,000000,143.26,145.82,142.66,145.79,283988,0
+MIDD.US,D,20230830,000000,145.65,147.315,145.475,145.94,257049,0
+MIDD.US,D,20230831,000000,145.98,146.7,144.93,145.59,303571,0
+MIDD.US,D,20230901,000000,146.32,147.34,145.47,146.52,231205,0
+MIDD.US,D,20230905,000000,145.55,145.55,140.475,140.62,448969,0
+MIDD.US,D,20230906,000000,140.69,142.187,140.12,141.25,376885,0
+MIDD.US,D,20230907,000000,139.93,140.185,137.585,139.47,731702,0
+MIDD.US,D,20230908,000000,139.06,139.06,137.62,138.35,421244,0
+MIDD.US,D,20230911,000000,139.11,139.11,137.04,138,251485,0
+MIDD.US,D,20230912,000000,137.03,138.18,136.4,137,378829,0
+MIDD.US,D,20230913,000000,136.99,137.68,135.3,136.27,580703,0
+MIDD.US,D,20230914,000000,138.04,139.07,136.54,138.83,552878,0
+MIDD.US,D,20230915,000000,139.02,139.035,137.28,138.12,654608,0
+MIDD.US,D,20230918,000000,138,138.45,137.01,137.27,368413,0
+MIDD.US,D,20230919,000000,136.87,137.6,135.08,135.93,283760,0
+MIDD.US,D,20230920,000000,137.08,138.12,134.49,134.72,217891,0
+MIDD.US,D,20230921,000000,133.53,133.625,131.73,131.92,499296,0
+MIDD.US,D,20230922,000000,131.8,132.1775,129.95,129.98,348910,0
+MIDD.US,D,20230925,000000,129.8,131.15,129.44,130.74,228465,0
+MIDD.US,D,20230926,000000,129.6,130.33,127.66,127.68,261660,0
+MIDD.US,D,20230927,000000,128.98,129,126.69,127.67,329268,0
+MIDD.US,D,20230928,000000,127.5,129.24,126.265,128.22,480806,0
+MIDD.US,D,20230929,000000,129.59,129.76,127.19,128,460816,0
+MIDD.US,D,20231002,000000,128.06,128.46,126.18,126.42,393096,0
+MIDD.US,D,20231003,000000,125.26,125.73,123.46,123.65,414425,0
+MIDD.US,D,20231004,000000,123.66,125.529,123.34,125.14,302529,0
+MIDD.US,D,20231005,000000,125.27,125.945,123.45,123.89,315532,0
+MIDD.US,D,20231006,000000,123.2,125.48,122.7426,124.47,337341,0
+MIDD.US,D,20231009,000000,123.19,124.37,121.8397,123.91,213506,0
+MIDD.US,D,20231010,000000,124.74,128.13,124.5,127.79,399094,0
+MIDD.US,D,20231011,000000,128.39,128.39,124.85,125.6,347745,0
+MIDD.US,D,20231012,000000,124.99,124.99,120.3,120.47,456278,0
+MIDD.US,D,20231013,000000,120.47,121.12,119.35,119.77,426659,0
+MIDD.US,D,20231016,000000,121.42,122.93,120.8,122.72,396828,0
+MIDD.US,D,20231017,000000,122,125.74,122,125.54,462784,0
+MIDD.US,D,20231018,000000,123.89,123.89,120.915,121.37,486710,0
+MIDD.US,D,20231019,000000,121.16,122.21,118.195,118.45,662446,0
+MIDD.US,D,20231020,000000,118.44,119.08,115.51,115.69,564050,0
+MIDD.US,D,20231023,000000,115.54,116.6,114.27,114.46,344484,0
+MIDD.US,D,20231024,000000,115.31,115.88,113.72,115.75,626039,0
+MIDD.US,D,20231025,000000,114.81,115.28,112.895,113.35,478322,0
+MIDD.US,D,20231026,000000,113.9,116.31,112.71,115.61,471452,0
+MIDD.US,D,20231027,000000,116.07,116.07,111.88,112.1,459921,0
+MIDD.US,D,20231030,000000,113.27,114.56,110.96,112.85,356517,0
+MIDD.US,D,20231031,000000,113.15,114.24,112.51,112.87,347155,0
+MIDD.US,D,20231101,000000,112.24,113.1,109.59,111.05,727031,0
+MIDD.US,D,20231102,000000,113.33,114.67,111.75,113.89,684223,0
+MIDD.US,D,20231103,000000,115.5,118.72,115.27,117.41,621021,0
+MIDD.US,D,20231106,000000,117.04,117.04,114.79,116.28,483457,0
+MIDD.US,D,20231107,000000,115.06,115.825,113.93,114.46,606176,0
+MIDD.US,D,20231108,000000,119.65,119.65,113.77,115.48,1115939,0
+MIDD.US,D,20231109,000000,116.29,119.01,115.41,118.66,669187,0
+MIDD.US,D,20231110,000000,119.31,120.73,118.28,120.21,491885,0
+MIDD.US,D,20231113,000000,119.23,120.065,118.32,118.8,444120,0
+MIDD.US,D,20231114,000000,121.8,124.75,118.33,124.14,575815,0
+MIDD.US,D,20231115,000000,124.34,126.475,123.89,124.53,839046,0
+MIDD.US,D,20231116,000000,124.44,125.26,122.48,122.98,503510,0
+MIDD.US,D,20231117,000000,124.28,124.85,122.435,124.78,505296,0
+MIDD.US,D,20231120,000000,124.51,126.68,123.21,125.43,893620,0
+MIDD.US,D,20231121,000000,124.71,124.81,123.15,123.47,225874,0
+MIDD.US,D,20231122,000000,123.91,124.76,122.86,123.82,177588,0
+MIDD.US,D,20231124,000000,123.43,125.52,123.4,125.24,129488,0
+MIDD.US,D,20231127,000000,124.07,125.74,123.75,124.96,262959,0
+MIDD.US,D,20231128,000000,124.78,125.835,123.74,124.43,272212,0
+MIDD.US,D,20231129,000000,125.47,126.9,125.07,126.43,384176,0
+MIDD.US,D,20231130,000000,126.9,127.105,125.17,126.23,294766,0
+MIDD.US,D,20231201,000000,125.84,130.43,124.69,130.42,369407,0
+MIDD.US,D,20231204,000000,129.91,134.765,128.4,133.41,656789,0
+MIDD.US,D,20231205,000000,132.59,132.59,129.61,129.98,327389,0
+MIDD.US,D,20231206,000000,131.1,133.59,131.1,132.21,363061,0
+MIDD.US,D,20231207,000000,132.73,135.365,132.33,134.44,613367,0
+MIDD.US,D,20231208,000000,134.26,137.755,133.75,135.21,533125,0
+MIDD.US,D,20231211,000000,135.1,137.42,135.1,137.3,384362,0
+MIDD.US,D,20231212,000000,137.32,138.39,135.49,136.68,261676,0
+MIDD.US,D,20231213,000000,136.68,140.55,135.255,139.83,389570,0
+MIDD.US,D,20231214,000000,142.47,146.94,142.47,146.01,818419,0
+MIDD.US,D,20231215,000000,146.36,146.68,143.3875,143.62,850683,0
+MIDD.US,D,20231218,000000,144.39,144.72,142.92,143.67,337283,0
+MIDD.US,D,20231219,000000,144.34,146.05,143.91,144.96,277317,0
+MIDD.US,D,20231220,000000,144.15,147.475,143.63,143.69,317838,0
+MIDD.US,D,20231221,000000,144.95,147.05,144.5,146.71,402611,0
+MIDD.US,D,20231222,000000,146.93,148.37,146.33,146.69,180657,0
+MIDD.US,D,20231226,000000,147.11,148.93,146.62,148.63,141007,0
+MIDD.US,D,20231227,000000,148.78,149.68,148.5,148.75,218329,0
+MIDD.US,D,20231228,000000,148.48,149.76,146.345,148.84,215756,0
+MIDD.US,D,20231229,000000,148.71,149.39,146.95,147.17,162173,0
+MIDD.US,D,20240102,000000,146.29,147.16,144.12,145.35,307587,0
+MIDD.US,D,20240103,000000,143.98,144.32,139.655,139.98,369831,0
+MIDD.US,D,20240104,000000,139.82,140.08,137.79,138.74,413093,0
+MIDD.US,D,20240105,000000,137.44,140.3,137.44,137.97,408200,0
+MIDD.US,D,20240108,000000,137.49,139.61,137.05,139.44,288097,0
+MIDD.US,D,20240109,000000,137.73,138.84,137.0552,137.94,225127,0
+MIDD.US,D,20240110,000000,137.94,139.44,136.76,139.29,249451,0
+MIDD.US,D,20240111,000000,139.21,141.57,137.89,141.39,349366,0
+MIDD.US,D,20240112,000000,142.57,143.3,139.55,139.73,185668,0
+MIDD.US,D,20240116,000000,138.36,139.785,137.75,138.9,318458,0
+MIDD.US,D,20240117,000000,136.73,138,134.87,135.39,327468,0
+MIDD.US,D,20240118,000000,136.12,138.42,135.75,138.03,190561,0
+MIDD.US,D,20240119,000000,138.35,141.75,136.99,141.64,372521,0
+MIDD.US,D,20240122,000000,142.2,144.07,141.64,143.71,258224,0
+MIDD.US,D,20240123,000000,145.44,145.85,142.025,142.17,223265,0
+MIDD.US,D,20240124,000000,143.41,144.4299,139.43,139.48,164668,0
+MIDD.US,D,20240125,000000,141.46,142.21,139.455,141.1,254617,0
+MIDD.US,D,20240126,000000,142.1,142.98,140.43,141.33,172544,0
+MIDD.US,D,20240129,000000,141.2,144.88,140.64,144.83,274580,0
+MIDD.US,D,20240130,000000,143.6,145.3206,143.35,145.08,216572,0
+MIDD.US,D,20240131,000000,145.22,145.67,141.07,141.07,295177,0
+MIDD.US,D,20240201,000000,142.06,146.145,140.9,145.52,662555,0
+MIDD.US,D,20240202,000000,143.78,143.965,140.78,143.12,492106,0
+MIDD.US,D,20240205,000000,141.25,141.32,138.655,139.83,233562,0
+MIDD.US,D,20240206,000000,139.44,141.79,139.44,141.3,183923,0
+MIDD.US,D,20240207,000000,143.15,143.725,140.47,142.94,359173,0
+MIDD.US,D,20240208,000000,143.26,145.42,142.51,145.35,220603,0
+MIDD.US,D,20240209,000000,146.2,146.32,144.55,145.73,298469,0
+MIDD.US,D,20240212,000000,146.47,148.95,145.5,148.44,481101,0
+MIDD.US,D,20240213,000000,143.79,144.55,141.355,142.46,330028,0
+MIDD.US,D,20240214,000000,144.55,145.06,142.84,144.13,366991,0
+MIDD.US,D,20240215,000000,144.79,146.375,144.06,144.67,324012,0
+MIDD.US,D,20240216,000000,143.91,146.34,142.89,144.54,433091,0
+MIDD.US,D,20240220,000000,144.75,148.445,139.99,148.31,689923,0
+MIDD.US,D,20240221,000000,149.38,151.1,148.9,150.64,936410,0
+MIDD.US,D,20240222,000000,151.86,151.95,149.405,150.83,399698,0
+MIDD.US,D,20240223,000000,151.62,153.46,150.24,153.34,503320,0
+MIDD.US,D,20240226,000000,152.78,155.08,151.83,154.87,523111,0
+MIDD.US,D,20240227,000000,154.92,155.38,152.08,153.48,580674,0
+MIDD.US,D,20240228,000000,152.54,153.49,150.83,151.43,459604,0
+MIDD.US,D,20240229,000000,152.78,153.67,151.275,152.16,373026,0
+MIDD.US,D,20240301,000000,152.26,154.55,151.44,154.15,544092,0
+MIDD.US,D,20240304,000000,154.93,155.2,152.95,154,360967,0
+MIDD.US,D,20240305,000000,153.48,153.48,149.865,150.87,342137,0
+MIDD.US,D,20240306,000000,152.85,154.83,152.36,153.51,495783,0
+MIDD.US,D,20240307,000000,154.12,155.59,153.82,154.63,352149,0
+MIDD.US,D,20240308,000000,155.78,156.385,153.67,153.87,543098,0
+MIDD.US,D,20240311,000000,153.6,154.85,152.99,154.33,200564,0
+MIDD.US,D,20240312,000000,154.01,155.85,153.1627,155.62,190498,0
+MIDD.US,D,20240313,000000,155.33,158.04,155.33,156.16,239488,0
+MIDD.US,D,20240314,000000,155.66,156.24,152.555,153.5,336739,0
+MIDD.US,D,20240315,000000,153.23,155.27,153.21,153.39,662040,0
+MIDD.US,D,20240318,000000,153.4,154.46,150.52,151,328229,0
+MIDD.US,D,20240319,000000,150.87,152.34,150.2121,151.38,368593,0
+MIDD.US,D,20240320,000000,150.96,152.76,150.4,151.81,235216,0
+MIDD.US,D,20240321,000000,152.01,156.77,151.47,156.7,566125,0
+MIDD.US,D,20240322,000000,156.3,156.5,153.78,154.39,342032,0
+MIDD.US,D,20240325,000000,154.62,155.59,154.39,154.69,262884,0
+MIDD.US,D,20240326,000000,155.08,155.98,154.36,155.75,175647,0
+MIDD.US,D,20240327,000000,156.94,159.7,156.94,159.53,275381,0
+MIDD.US,D,20240328,000000,159.64,161.015,158.65,160.79,315576,0
+MIDD.US,D,20240401,000000,160.75,160.75,155.94,158.53,309767,0
+MIDD.US,D,20240402,000000,157.02,157.02,154.1,155.09,432799,0
+MIDD.US,D,20240403,000000,154.19,156.445,153.19,154.97,344427,0
+MIDD.US,D,20240404,000000,156.59,157.43,150.56,150.77,456546,0
+MIDD.US,D,20240405,000000,150.85,152.315,150.56,150.73,253322,0
+MIDD.US,D,20240408,000000,151,152.26,150.5,151.64,170055,0
+MIDD.US,D,20240409,000000,152.45,153.26,150.34,153.14,221880,0
+MIDD.US,D,20240410,000000,149.38,150.01,147.01,147.39,275247,0
+MIDD.US,D,20240411,000000,148.49,149.25,147.21,147.66,301021,0
+MIDD.US,D,20240412,000000,146.06,146.75,144.91,145.42,275477,0
+MIDD.US,D,20240415,000000,146.83,147.64,142.81,143.32,278616,0
+MIDD.US,D,20240416,000000,142.5,143.55,141,142.92,231465,0
+MIDD.US,D,20240417,000000,144.09,144.09,140.82,141.27,211688,0
+MIDD.US,D,20240418,000000,142.55,143.2,140.54,141.01,205745,0
+MIDD.US,D,20240419,000000,141.46,143.285,140.93,142.6,289691,0
+MIDD.US,D,20240422,000000,143.41,144.16,141.861,141.93,276429,0
+MIDD.US,D,20240423,000000,142.45,146.455,142.35,145.36,258726,0
+MIDD.US,D,20240424,000000,144.62,145.755,143.505,144.69,220723,0
+MIDD.US,D,20240425,000000,142.7,143.305,140.32,141.53,357438,0
+MIDD.US,D,20240426,000000,141.42,142.88,140.82,141.25,167549,0
+MIDD.US,D,20240429,000000,142.09,142.655,140.7,142.15,354484,0
+MIDD.US,D,20240430,000000,141.12,141.12,138.66,138.97,423611,0
+MIDD.US,D,20240501,000000,138.59,140.445,137.435,137.51,436398,0
+MIDD.US,D,20240502,000000,139.2,139.87,136.79,138.87,303895,0
+MIDD.US,D,20240503,000000,140.86,142.65,138.67,140.08,544964,0
+MIDD.US,D,20240506,000000,140.94,141.9,139.51,139.99,295612,0
+MIDD.US,D,20240507,000000,140.32,143.16,140.01,141.83,660906,0
+MIDD.US,D,20240508,000000,136.7,139.97,132.34,138.58,775376,0
+MIDD.US,D,20240509,000000,138.14,138.34,134.99,136.28,552489,0
+MIDD.US,D,20240510,000000,136.42,138.66,135.98,138.09,581657,0
+MIDD.US,D,20240513,000000,139.34,139.34,136.71,137.22,467207,0
+MIDD.US,D,20240514,000000,138.77,138.77,136.34,137.01,817497,0
+MIDD.US,D,20240515,000000,138.11,138.52,135.06,135.79,1571714,0
+MIDD.US,D,20240516,000000,136.05,136.05,132.44,132.64,815324,0
+MIDD.US,D,20240517,000000,132.23,133.74,131.74,133.08,390218,0
+MIDD.US,D,20240520,000000,132.9,134.68,132.73,133.48,400332,0
+MIDD.US,D,20240521,000000,133.48,134.15,131.87,132.96,433063,0
+MIDD.US,D,20240522,000000,129.57,131.49,128.64,129.05,615613,0
+MIDD.US,D,20240523,000000,129.56,129.56,126.41,126.76,793961,0
+MIDD.US,D,20240524,000000,127.48,127.73,124.62,124.73,374524,0
+MIDD.US,D,20240528,000000,125.18,125.46,122.64,123.09,450861,0
+MIDD.US,D,20240529,000000,121.59,123.52,121.21,122.89,528893,0
+MIDD.US,D,20240530,000000,123.67,124.72,122.8,124.09,813606,0
+MIDD.US,D,20240531,000000,124.74,129.01,124.25,128.91,616942,0
+MIDD.US,D,20240603,000000,129.07,129.55,126.75,127.25,674913,0
+MIDD.US,D,20240604,000000,127,128.85,126.36,127.01,529994,0
+MIDD.US,D,20240605,000000,127.38,128.97,126.2,128.88,334555,0
+MIDD.US,D,20240606,000000,128.54,129.59,125.76,125.9,451633,0
+MIDD.US,D,20240607,000000,125,126.63,124.51,125.89,336679,0
+MIDD.US,D,20240610,000000,124.87,127.01,124.84,126.46,233162,0
+MIDD.US,D,20240611,000000,125.74,125.92,124,124.22,325262,0
+MIDD.US,D,20240612,000000,127.18,129.6,127.18,128.41,575186,0
+MIDD.US,D,20240613,000000,127.84,128.155,124.23,126.48,900727,0
+MIDD.US,D,20240614,000000,125,126.49,122.74,123.78,648643,0
+MIDD.US,D,20240617,000000,123.42,125.12,123.42,125.09,264834,0
+MIDD.US,D,20240618,000000,125.05,126.64,125.05,126.34,448553,0
+MIDD.US,D,20240620,000000,126,126.76,125.32,125.91,311273,0
+MIDD.US,D,20240621,000000,126.34,126.34,123.8,125.9,2371317,0
+MIDD.US,D,20240624,000000,126.15,129.82,125.15,128,551042,0
+MIDD.US,D,20240625,000000,126.98,127.22,122.84,123.47,599579,0
+MIDD.US,D,20240626,000000,123.17,124.43,122.36,122.87,418270,0
+MIDD.US,D,20240627,000000,123.38,124.78,122,124.65,430977,0
+MIDD.US,D,20240628,000000,125.56,126.2,121.43,122.61,805713,0
+MIDD.US,D,20240701,000000,123.23,124.08,119.34,119.4,502264,0
+MIDD.US,D,20240702,000000,119.3,121.03,118.41,120.9,409071,0
+MIDD.US,D,20240703,000000,121.73,122.15,120.75,121.25,497453,0
+MIDD.US,D,20240705,000000,120.96,121.07,119.04,119.13,749665,0
+MIDD.US,D,20240708,000000,120.04,120.36,119.08,119.85,379408,0
+MIDD.US,D,20240709,000000,119.36,120.33,118.83,120.02,270382,0
+MIDD.US,D,20240710,000000,120.42,122.665,119.66,122.44,378623,0
+MIDD.US,D,20240711,000000,124.48,125.97,124.155,125.13,432281,0
+MIDD.US,D,20240712,000000,125.74,126.7725,124.5,125.5,288289,0
+MIDD.US,D,20240715,000000,125.27,127.94,125.015,127.04,511660,0
+MIDD.US,D,20240716,000000,127.6,135.85,127.1,135.43,736199,0
+MIDD.US,D,20240717,000000,134.18,135.405,132.15,132.71,760998,0
+MIDD.US,D,20240718,000000,132.04,135.66,128.21,128.23,704046,0
+MIDD.US,D,20240719,000000,128.29,128.46,125.39,126.93,441256,0
+MIDD.US,D,20240722,000000,127.75,130.36,125.42,130.04,712324,0
+MIDD.US,D,20240723,000000,128.78,130.3,128.253,128.64,438358,0
+MIDD.US,D,20240724,000000,127.57,128.38,124.695,124.8,782622,0
+MIDD.US,D,20240725,000000,125.75,132.48,124.85,131.61,1178175,0
+MIDD.US,D,20240726,000000,133,134.23,131.37,131.71,974624,0
+MIDD.US,D,20240729,000000,132.59,133.64,130.64,132.44,863696,0
+MIDD.US,D,20240730,000000,132.78,136.36,131.22,135.26,660059,0
+MIDD.US,D,20240731,000000,135.61,138.49,133.525,135.58,839697,0
+MIDD.US,D,20240801,000000,139.55,149.96,136.465,144.36,2019802,0
+MIDD.US,D,20240802,000000,140.48,141.06,137.6,140.72,869912,0
+MIDD.US,D,20240805,000000,136.57,140.04,134.36,138.38,1221185,0
+MIDD.US,D,20240806,000000,137.9,139.86,135.71,138.1,670131,0
+MIDD.US,D,20240807,000000,139.19,140.84,136.21,136.79,581495,0
+MIDD.US,D,20240808,000000,138.09,138.94,136.42,137.74,550220,0
+MIDD.US,D,20240809,000000,137.23,138.815,135.33,135.82,444658,0
+MIDD.US,D,20240812,000000,135.78,135.78,133.86,134.41,495218,0
+MIDD.US,D,20240813,000000,135.5,137.309,135.07,136.56,821427,0
+MIDD.US,D,20240814,000000,137.13,138.45,136.61,137.17,590712,0
+MIDD.US,D,20240815,000000,139.17,140.91,138.39,139.1,447096,0
+MIDD.US,D,20240816,000000,139.03,140.2,138.955,139.44,448743,0
+MIDD.US,D,20240819,000000,139.83,141.43,139.3,139.84,342736,0
+MIDD.US,D,20240820,000000,140.12,140.885,138.36,138.51,454583,0
+MIDD.US,D,20240821,000000,139.51,140.275,138.93,139.76,345904,0
+MIDD.US,D,20240822,000000,139.33,140.155,138.14,139.55,360449,0
+MIDD.US,D,20240823,000000,139.92,142.44,139.6,142.05,426169,0
+MIDD.US,D,20240826,000000,142.55,143.35,140.92,141.06,240951,0
+MIDD.US,D,20240827,000000,140.49,141.6825,139.95,140.65,322364,0
+MIDD.US,D,20240828,000000,140.35,141.16,139.01,139.28,406327,0
+MIDD.US,D,20240829,000000,140.21,141.935,139.08,140.32,316199,0
+MIDD.US,D,20240830,000000,140.52,141.45,139.22,140.62,352676,0
+MIDD.US,D,20240903,000000,140.42,140.42,136.51,137.82,1454727,0
+MIDD.US,D,20240904,000000,137.43,138.165,135.895,137,440579,0
+MIDD.US,D,20240905,000000,137.02,137.02,133.03,133.36,503010,0
+MIDD.US,D,20240906,000000,133.65,135.24,131.87,132.7,476958,0
+MIDD.US,D,20240909,000000,133.16,134.2199,131.27,131.81,583192,0
+MIDD.US,D,20240910,000000,131.54,132.98,129.26,129.67,417570,0
+MIDD.US,D,20240911,000000,129.34,132.35,125.58,129.41,1332736,0
+MIDD.US,D,20240912,000000,130.13,130.7,126.45,128.04,636616,0
+MIDD.US,D,20240913,000000,129.11,132.92,128.2,132.8,737486,0
+MIDD.US,D,20240916,000000,132.8,136.12,130.7,135.76,614483,0
+MIDD.US,D,20240917,000000,136.58,140.51,136.14,139.19,861282,0
+MIDD.US,D,20240918,000000,139.49,142.3,138.765,139.67,377767,0
+MIDD.US,D,20240919,000000,142.69,144.93,141,144.15,922717,0
+MIDD.US,D,20240920,000000,143.08,143.08,140.77,141.31,697225,0
+MIDD.US,D,20240923,000000,141.48,142.45,140.08,142.25,285185,0
+MIDD.US,D,20240924,000000,143.13,145,142.24,144.82,445586,0
+MIDD.US,D,20240925,000000,145,145,140.19,140.33,570190,0
+MIDD.US,D,20240926,000000,141.2,142.76,140,141.26,631386,0
+MIDD.US,D,20240927,000000,142.88,144.62,140.36,141.71,406380,0
+MIDD.US,D,20240930,000000,140.96,143.33,138.3,139.13,481050,0
+MIDD.US,D,20241001,000000,139.13,140.37,136.18,138.23,554949,0
+MIDD.US,D,20241002,000000,137.2,138.21,133.93,134.42,561202,0
+MIDD.US,D,20241003,000000,134.13,135.17,132.406,133.82,489692,0
+MIDD.US,D,20241004,000000,135.82,136.295,133.95,134.48,413709,0
+MIDD.US,D,20241007,000000,134.16,134.79,132.31,132.47,429627,0
+MIDD.US,D,20241008,000000,132.05,132.96,130.425,132,338556,0
+MIDD.US,D,20241009,000000,132.4,133.87,129.41,132.9,651454,0
+MIDD.US,D,20241010,000000,132.19,133.53,131.12,133.43,424940,0
+MIDD.US,D,20241011,000000,133.08,135.63,132.35,133.27,647574,0
+MIDD.US,D,20241014,000000,132.65,138.15,131.87,137.8,493919,0
+MIDD.US,D,20241015,000000,137.41,139.61,136.2655,137.83,420915,0
+MIDD.US,D,20241016,000000,138.6,140.42,137.9,138.42,409819,0
+MIDD.US,D,20241017,000000,138.54,139.73,137.16,139.59,328150,0
+MIDD.US,D,20241018,000000,139.61,139.97,138.85,139.7,293211,0
+MIDD.US,D,20241021,000000,139.83,139.99,136.93,137.64,561511,0
+MIDD.US,D,20241022,000000,137.75,137.75,135.98,136.86,353202,0
+MIDD.US,D,20241023,000000,136.6,137.8,135.36,136.12,573990,0
+MIDD.US,D,20241024,000000,136.24,138.6,136.035,138.08,397280,0
+MIDD.US,D,20241025,000000,138.92,139.58,137.42,137.65,386338,0
+MIDD.US,D,20241028,000000,138.72,141.555,138.335,140.27,456524,0
+MIDD.US,D,20241029,000000,139.05,139.15,137.14,138,483657,0
+MIDD.US,D,20241030,000000,137.55,141.19,137.55,140.38,634354,0
+MIDD.US,D,20241031,000000,129.93,131.88,125.95,129.7,2537442,0
+MIDD.US,D,20241101,000000,129.87,131.74,128.71,130.16,1338896,0
+MIDD.US,D,20241104,000000,130.28,134.72,130.21,134.14,818273,0
+MIDD.US,D,20241105,000000,132.99,138.04,131.0697,137.09,783638,0
+MIDD.US,D,20241106,000000,142.79,143.87,138.59,143.63,994747,0
+MIDD.US,D,20241107,000000,142.31,142.83,140.17,141.24,534994,0
+MIDD.US,D,20241108,000000,140.87,142.11,140.31,140.31,402055,0
+MIDD.US,D,20241111,000000,141.25,142.0033,139.38,139.64,387583,0
+MIDD.US,D,20241112,000000,139.59,140.96,137.17,137.34,451305,0
+MIDD.US,D,20241113,000000,138.05,138.72,136.68,138.05,658721,0
+MIDD.US,D,20241114,000000,138.48,138.895,135.39,135.68,936252,0
+MIDD.US,D,20241115,000000,135.71,136.57,134.99,136,555034,0
+MIDD.US,D,20241118,000000,135.98,137.66,135.6,137.22,403089,0
+MIDD.US,D,20241119,000000,136.05,137.62,135.67,136.33,343122,0
+MIDD.US,D,20241120,000000,136.2,136.305,133.635,135.73,629426,0
+MIDD.US,D,20241121,000000,136.8,139.51,135.74,138.66,638511,0
+MIDD.US,D,20241122,000000,139.12,142.4,138.65,142.16,479574,0
+MIDD.US,D,20241125,000000,143.93,147.92,142.2,146.97,995015,0
+MIDD.US,D,20241126,000000,146.04,146.045,141.9,142.18,541356,0
+MIDD.US,D,20241127,000000,143.54,145.88,141.52,141.75,421226,0
+MIDD.US,D,20241129,000000,143.09,143.57,142.18,143.39,188266,0
+MIDD.US,D,20241202,000000,143.12,143.2254,141.14,142.06,364353,0
+MIDD.US,D,20241203,000000,142.16,142.9,140.54,142.25,643676,0
+MIDD.US,D,20241204,000000,141.54,143.33,140.56,143.03,395677,0
+MIDD.US,D,20241205,000000,143.4,143.655,140.835,141.72,298841,0
+MIDD.US,D,20241206,000000,142.82,142.82,141.24,142,221056,0
+MIDD.US,D,20241209,000000,142.5,145.11,142.01,142.76,364581,0
+MIDD.US,D,20241210,000000,142.87,146.61,140.765,144.25,1044760,0
+MIDD.US,D,20241211,000000,145.61,146.0851,143.48,144.74,593427,0
+MIDD.US,D,20241212,000000,142.31,143.1,139.35,141.08,587880,0
+MIDD.US,D,20241213,000000,140.81,141.43,137.33,138.75,462111,0
+MIDD.US,D,20241216,000000,138.24,139.53,136.03,136.98,586150,0
+MIDD.US,D,20241217,000000,136.39,138.21,135.52,135.96,453229,0
+MIDD.US,D,20241218,000000,136.84,137.585,133.54,133.54,847264,0
+MIDD.US,D,20241219,000000,133.7,135.3999,131.255,132.72,875405,0
+MIDD.US,D,20241220,000000,131.94,135.83,131.37,134.72,1794650,0
+MIDD.US,D,20241223,000000,133.83,135.075,133.51,134.95,460289,0
+MIDD.US,D,20241224,000000,135.1,136.84,134.22,136.84,135721,0
+MIDD.US,D,20241226,000000,136.23,137.75,134.665,137.39,268827,0
+MIDD.US,D,20241227,000000,136.93,137.81,134.8611,136.58,331258,0
+MIDD.US,D,20241230,000000,135.37,136.23,133.38,135.59,294443,0
+MIDD.US,D,20241231,000000,136.43,137.31,135.045,135.45,276959,0
+MIDD.US,D,20250102,000000,136.52,137.19,133.36,133.93,1030189,0
+MIDD.US,D,20250103,000000,134.2,135.38,132.975,134.365,353513,0
+MIDD.US,D,20250106,000000,134.56,136.145,134.19,134.56,457442,0
+MIDD.US,D,20250107,000000,134.54,135,133.11,134.23,497378,0
+MIDD.US,D,20250108,000000,132.86,134.84,132.23,134.56,494215,0
+MIDD.US,D,20250110,000000,133.5,134.57,132.8,134.5,674570,0
+MIDD.US,D,20250113,000000,133.35,136.8,133.35,136.71,635621,0
+MIDD.US,D,20250114,000000,137.35,139.54,136.37,139.3,454238,0
+MIDD.US,D,20250115,000000,142.08,143.93,139.98,140.91,545776,0
+MIDD.US,D,20250116,000000,140.79,141.86,140,141.64,410678,0
+MIDD.US,D,20250117,000000,142.74,143.46,141.09,142.03,507912,0
+MIDD.US,D,20250121,000000,142.71,145.5,142.71,143.79,692070,0
+MIDD.US,D,20250122,000000,143.56,145.07,143.18,143.72,647528,0
+MIDD.US,D,20250123,000000,143.42,146.96,142.88,145.65,591393,0
+MIDD.US,D,20250124,000000,153.74,169.92,153.51,169.72,3700405,0
+MIDD.US,D,20250127,000000,169,177.9,168.22,171.75,2595947,0
+MIDD.US,D,20250128,000000,172.55,174.32,171.07,172.89,923732,0
+MIDD.US,D,20250129,000000,172.7,173.53,169.12,170.08,955568,0
+MIDD.US,D,20250130,000000,170.36,175.46,170.33,171.66,1317250,0
+MIDD.US,D,20250131,000000,171.13,173.82,169.49,171.14,779680,0
+MIDD.US,D,20250203,000000,168.01,171.47,166.1,169.84,1062561,0
+MIDD.US,D,20250204,000000,168.51,170.38,167.815,169.54,532652,0
+MIDD.US,D,20250205,000000,169.55,169.56,166.42,166.54,868908,0
+MIDD.US,D,20250206,000000,167.94,167.94,165.7,167.11,653584,0
+MIDD.US,D,20250207,000000,167.36,167.63,164.45,164.87,577675,0
+MIDD.US,D,20250210,000000,165.87,166.67,164.02,165.26,573572,0
+MIDD.US,D,20250211,000000,163.61,165.73,162.77,164.52,578070,0
+MIDD.US,D,20250212,000000,163,165.72,160.68,165.1,821819,0
+MIDD.US,D,20250213,000000,166.95,168.6,165.055,167,851950,0
+MIDD.US,D,20250214,000000,167,170.5,166.535,168.33,636889,0
+MIDD.US,D,20250218,000000,169.59,173.24,167.54,171.6,996540,0
+MIDD.US,D,20250219,000000,169.38,170.8,168.24,169.99,722348,0
+MIDD.US,D,20250220,000000,169.21,170.31,166.69,169.92,411053,0
+MIDD.US,D,20250221,000000,169.66,171.26,165.05,167.07,570782,0
+MIDD.US,D,20250224,000000,167.12,169.56,165.45,168.15,1064602,0
+MIDD.US,D,20250225,000000,177.74,182.73,166.265,169.25,1956737,0
+MIDD.US,D,20250226,000000,171.17,175.195,164.62,165.36,906538,0
+MIDD.US,D,20250227,000000,165,165.9,163.01,163.25,569495,0
+MIDD.US,D,20250228,000000,164.38,167,163.01,165.41,629371,0
+MIDD.US,D,20250303,000000,165.87,167.43,160.78,161.58,533354,0
+MIDD.US,D,20250304,000000,159.63,161.87,157.14,159.04,783788,0
+MIDD.US,D,20250305,000000,159.21,161.0489,157.93,160.1,1423494,0
+MIDD.US,D,20250306,000000,159.06,160.625,157.04,158.07,776505,0
+MIDD.US,D,20250307,000000,159.5,161.01,155.56,160.87,608242,0
+MIDD.US,D,20250310,000000,159.9,161.26,153.79,157.32,677872,0
+MIDD.US,D,20250311,000000,157.16,158.4,154,155.17,1054589,0
+MIDD.US,D,20250312,000000,156.39,157.86,152.045,152.13,861178,0
+MIDD.US,D,20250313,000000,151.85,152.975,147.5,147.69,746684,0
+MIDD.US,D,20250314,000000,148.99,152.2,147.89,151.67,530529,0
+MIDD.US,D,20250317,000000,150.92,154.97,150.92,153.52,460349,0
+MIDD.US,D,20250318,000000,153.03,153.66,151.745,153.44,436916,0
+MIDD.US,D,20250319,000000,153.12,155.44,150.96,154.9,456644,0
+MIDD.US,D,20250320,000000,153.89,156.35,151.86,153.93,921261,0
+MIDD.US,D,20250321,000000,152.54,155,150.74,154.41,1956125,0
+MIDD.US,D,20250324,000000,156,158.66,155.26,158.54,621700,0
+MIDD.US,D,20250325,000000,159.28,159.28,154.77,156.65,341393,0
+MIDD.US,D,20250326,000000,156.86,158.79,155.99,156.52,323492,0
+MIDD.US,D,20250327,000000,155.84,158.36,153.99,157.13,434843,0
+MIDD.US,D,20250328,000000,157.97,159.56,152.18,152.76,442688,0
+MIDD.US,D,20250331,000000,151,153.42,148.49,151.98,461352,0
+MIDD.US,D,20250401,000000,152.64,153.61,149.83,152.73,589866,0
+MIDD.US,D,20250402,000000,151.31,155.065,150.385,154.76,383336,0
+MIDD.US,D,20250403,000000,147.8,150.655,141.69,142.17,1480331,0
+MIDD.US,D,20250404,000000,137.27,138.83,132.45,135.46,1346599,0
+MIDD.US,D,20250407,000000,131.54,138.525,126.5,129.27,1971427,0
+MIDD.US,D,20250408,000000,132.23,135.37,123.23,125.14,1856133,0
+MIDD.US,D,20250409,000000,123.65,143.82,123.65,143.55,2582924,0
+MIDD.US,D,20250410,000000,139.04,139.405,128.87,131.59,2026530,0
+MIDD.US,D,20250411,000000,132.07,133.47,127.21,132.19,1316512,0
+MIDD.US,D,20250414,000000,134,135.19,130.62,131.91,1169150,0
+MIDD.US,D,20250415,000000,131.61,133.055,128.695,129.49,820294,0
+MIDD.US,D,20250416,000000,129.37,130.65,125.57,127.48,1135878,0
+MIDD.US,D,20250417,000000,127.6,129.48,126.2,126.91,643027,0
+MIDD.US,D,20250421,000000,127.9,128.76,121.7,124.01,955334,0
+MIDD.US,D,20250422,000000,126.06,129.53,122.75,127.44,1038593,0
+MIDD.US,D,20250423,000000,130,133,127.395,128.16,1113313,0
+MIDD.US,D,20250424,000000,128.28,132.585,127.78,132.42,789492,0
+MIDD.US,D,20250425,000000,131.29,132.35,129.78,130.82,481345,0
+MIDD.US,D,20250428,000000,130.82,133.27,129.85,130.58,412996,0
+MIDD.US,D,20250429,000000,129.88,133.4,129.155,132.78,770100,0
+MIDD.US,D,20250430,000000,131.13,133.6,128.42,133.35,599529,0
+MIDD.US,D,20250501,000000,133.82,135.28,132.5496,134.36,1010816,0
+MIDD.US,D,20250502,000000,137.42,138.92,135.84,138.57,1057007,0
+MIDD.US,D,20250505,000000,136.77,138.62,136.17,136.23,526812,0
+MIDD.US,D,20250506,000000,134.86,136.485,134.25,135.38,828605,0
+MIDD.US,D,20250507,000000,138,139.05,130.895,131.63,1882826,0
+MIDD.US,D,20250508,000000,132.515,139.885,131.095,139.59,1696235,0
+MIDD.US,D,20250509,000000,139.62,141.31,138.255,139.52,909004,0
+MIDD.US,D,20250512,000000,145.22,148.81,144.6,146.9,1900139,0
+MIDD.US,D,20250513,000000,147.64,149.95,146.88,149.91,1610790,0
+MIDD.US,D,20250514,000000,149.91,150,147.39,148.72,943017,0
+MIDD.US,D,20250515,000000,148.62,149.94,147.845,149.78,928398,0
+MIDD.US,D,20250516,000000,149.79,151.68,148.57,151.49,624978,0
+MIDD.US,D,20250519,000000,149.9,151.11,149.55,150.99,488800,0
+MIDD.US,D,20250520,000000,150.39,152.22,150.39,152.11,565423,0
+MIDD.US,D,20250521,000000,150.12,150.15,144.79,145.01,1031097,0
+MIDD.US,D,20250522,000000,144.82,148.48,144.36,147.14,885321,0
+MIDD.US,D,20250523,000000,144.67,146.87,144.5,145.79,543432,0
+MIDD.US,D,20250527,000000,148.49,150.63,146.68,150.57,582816,0
+MIDD.US,D,20250528,000000,150.57,150.95,147.65,147.89,783344,0
+MIDD.US,D,20250529,000000,149.35,150.575,146.51,147.46,532281,0
+MIDD.US,D,20250530,000000,146.68,147.526,145.33,146.13,527110,0
+MIDD.US,D,20250602,000000,145.54,146.33,143.21,144.55,926297,0
+MIDD.US,D,20250603,000000,144.55,148.07,144.17,147.88,603738,0
+MIDD.US,D,20250604,000000,147.84,148.685,147.2,147.79,475336,0
+MIDD.US,D,20250605,000000,147.73,148.355,145.99,147.14,716131,0
+MIDD.US,D,20250606,000000,148.5,149.36,147.07,147.22,589356,0
+MIDD.US,D,20250609,000000,147.64,151.34,147.085,149.97,928257,0
+MIDD.US,D,20250610,000000,150.45,150.45,148.0525,148.83,442484,0
+MIDD.US,D,20250611,000000,149.72,149.72,146.14,146.71,504399,0
+MIDD.US,D,20250612,000000,146,146.055,143.37,143.88,712849,0
+MIDD.US,D,20250613,000000,142.84,143.14,140.31,141.19,791098,0
+MIDD.US,D,20250616,000000,142.8,144.7,142.02,144.01,836531,0
+MIDD.US,D,20250617,000000,142.49,143.26,139.89,140.93,705669,0
+MIDD.US,D,20250618,000000,140.65,143.3,140.65,141.78,636139,0
+MIDD.US,D,20250620,000000,142.31,142.78,141,141.49,874490,0
+MIDD.US,D,20250623,000000,141.69,143.64,138.98,143.62,724602,0
+MIDD.US,D,20250624,000000,145,145.06,140.1901,143.18,778863,0
+MIDD.US,D,20250625,000000,143.67,144.28,142.15,143.94,521303,0
+MIDD.US,D,20250626,000000,145.14,145.67,142.885,144.75,1088476,0
+MIDD.US,D,20250627,000000,144.97,146.54,143.825,144.94,1103801,0
+MIDD.US,D,20250630,000000,145.36,145.36,142.725,144,1450718,0
+MIDD.US,D,20250701,000000,143.31,149.79,142.46,147.34,1275713,0
+MIDD.US,D,20250702,000000,147.44,149.67,145.18,149.16,738536,0
+MIDD.US,D,20250703,000000,149.35,149.99,148.23,148.63,841440,0
+MIDD.US,D,20250707,000000,147.49,148.845,144.485,145.39,767419,0
+MIDD.US,D,20250708,000000,145.73,149.53,145.73,148.06,1162795,0
+MIDD.US,D,20250709,000000,148.67,149.38,145.84,148.73,777629,0
+MIDD.US,D,20250710,000000,149.05,152.555,148.31,150.16,789691,0
+MIDD.US,D,20250711,000000,149.46,150.07,148.08,149.5,1154189,0
+MIDD.US,D,20250714,000000,148.61,148.885,145.715,146.04,834385,0
+MIDD.US,D,20250715,000000,146.45,146.72,143.71,143.8,723015,0
+MIDD.US,D,20250716,000000,144.16,144.9,140.715,143.12,731406,0
+MIDD.US,D,20250717,000000,143.22,147.545,142.92,147.37,636437,0
+MIDD.US,D,20250718,000000,148.13,148.5,145.47,146.48,504527,0
+MIDD.US,D,20250721,000000,147.46,149.1,144.29,144.46,1294863,0
+MIDD.US,D,20250722,000000,144.46,149.7348,144.46,149.48,792502,0
+MIDD.US,D,20250723,000000,150.36,151.235,149.26,149.57,1031909,0
+MIDD.US,D,20250724,000000,148.12,149.73,147.83,148.46,549947,0
+MIDD.US,D,20250725,000000,148.79,149.925,146.75,149.7,536705,0
+MIDD.US,D,20250728,000000,149.67,150.8,148.812,149.23,549462,0
+MIDD.US,D,20250729,000000,149.23,150.07,146,146.94,684079,0
+MIDD.US,D,20250730,000000,146.94,147.07,143.48,144.68,735895,0
+MIDD.US,D,20250731,000000,143.7,145.835,143.675,145.2,801020,0
+MIDD.US,D,20250801,000000,142.9,143.5,140.115,141.73,835777,0
+MIDD.US,D,20250804,000000,142.09,142.575,141.1,141.81,779228,0
+MIDD.US,D,20250805,000000,142.36,144.98,141.445,144.71,1164526,0
+MIDD.US,D,20250806,000000,144.34,145.57,118.09,118.3,4885597,0
+MIDD.US,D,20250807,000000,121.9,123.93,119.58,120.17,1985581,0
+MIDD.US,D,20250808,000000,120.22,122.185,119.5,119.71,1252786,0
+MIDD.US,D,20250811,000000,120.33,122.21,118.71,119.99,1230898,0
+MIDD.US,D,20250812,000000,121.42,130.655,120.55,130.31,2245991,0
+MIDD.US,D,20250813,000000,130.97,138.49,130.945,137.98,1465062,0
+MIDD.US,D,20250814,000000,135.85,136.25,133.59,134.23,1118518,0
+MIDD.US,D,20250815,000000,134.47,135.37,132.475,132.61,740245,0
+MIDD.US,D,20250818,000000,132.44,134.88,130.5,130.72,901271,0
+MIDD.US,D,20250819,000000,131.61,133.175,130.95,132.61,701399,0
+MIDD.US,D,20250820,000000,132.05,132.47,130.11,130.4,664797,0
+MIDD.US,D,20250821,000000,130.06,130.67,129.18,130.13,759255,0
+MIDD.US,D,20250822,000000,131.45,137.65,130.89,137.31,792081,0
+MIDD.US,D,20250825,000000,136.15,137.74,134.1601,136.12,993137,0
+MIDD.US,D,20250826,000000,136.24,138.26,135.81,136.26,788201,0
+MIDD.US,D,20250827,000000,136.3,138.42,135.9002,137.78,764621,0
+MIDD.US,D,20250828,000000,138.475,138.72,135.13,136.84,896293,0
+MIDD.US,D,20250829,000000,136.95,137.95,135.74,136.85,799994,0
+MIDD.US,D,20250902,000000,134.87,137.68,134.685,137.37,756124,0
+MIDD.US,D,20250903,000000,137.27,137.67,134.55,135.64,889063,0
+MIDD.US,D,20250904,000000,137.58,141.99,135.92,141.81,822040,0
+MIDD.US,D,20250905,000000,142.71,145.77,141.86,144.43,951812,0
+MIDD.US,D,20250908,000000,144.65,146.18,140.2,141.83,800356,0
+MIDD.US,D,20250909,000000,141.83,141.95,137.68,138.68,626832,0
+MIDD.US,D,20250910,000000,138.16,139.675,136.9125,137.92,491496,0
+MIDD.US,D,20250911,000000,138.34,140.715,138.305,138.78,1054958,0
+MIDD.US,D,20250912,000000,138.63,139.3,134.3,134.59,522046,0
+MIDD.US,D,20250915,000000,135,137.155,133.36,134.19,704450,0
+MIDD.US,D,20250916,000000,134.36,136.16,132.71,134.69,637590,0
+MIDD.US,D,20250917,000000,134.64,137.99,132.89,133.95,822066,0
+MIDD.US,D,20250918,000000,134.17,136.17,132.2,135.16,665871,0
+MIDD.US,D,20250919,000000,135.25,135.67,133.555,134.85,1979792,0
+MIDD.US,D,20250922,000000,133.89,135.1899,133.38,134.41,623037,0
+MIDD.US,D,20250923,000000,134.65,136.53,133.17,133.99,393970,0
+MIDD.US,D,20250924,000000,133.67,134.82,133.3101,134.47,285620,0
+MIDD.US,D,20250925,000000,133.41,133.65,131.25,131.65,448308,0
+MIDD.US,D,20250926,000000,131.46,133.53,130.745,133.01,493281,0
+MIDD.US,D,20250929,000000,134.02,134.4365,131.36,133.52,531294,0
+MIDD.US,D,20250930,000000,132.87,133.59,131.1,132.93,555502,0
+MIDD.US,D,20251001,000000,132.84,134.685,132.46,133.97,597252,0
+MIDD.US,D,20251002,000000,134.65,138.16,133.685,138.02,511461,0
+MIDD.US,D,20251003,000000,137.89,140.28,137.61,138.6,570680,0
+MIDD.US,D,20251006,000000,138.22,140.24,137.49,139.82,398381,0
+MIDD.US,D,20251007,000000,140.63,140.77,136.93,137.34,506992,0
+MIDD.US,D,20251008,000000,136.92,137.6,132.465,135.16,868226,0
+MIDD.US,D,20251009,000000,135.45,135.45,131.125,132.7,669444,0
+MIDD.US,D,20251010,000000,132.89,133.655,128.69,129.12,385543,0
+MIDD.US,D,20251013,000000,130.55,132.02,129.97,131.91,400289,0
+MIDD.US,D,20251014,000000,129.62,134.56,129.62,133.98,353899,0
+MIDD.US,D,20251015,000000,134.56,135.46,132.1125,133.75,227011,0
+MIDD.US,D,20251016,000000,134.63,134.63,132.11,134.03,378960,0
+MIDD.US,D,20251017,000000,133.15,134.44,132.345,133.39,233382,0
+MIDD.US,D,20251020,000000,134.71,135.33,133.55,134.49,254986,0
+MIDD.US,D,20251021,000000,133.59,136.97,133.59,135.43,356314,0
+MIDD.US,D,20251022,000000,134.52,135.23,132.63,132.83,401654,0
+MIDD.US,D,20251023,000000,133.48,134.32,131.9,133.22,459405,0
+MIDD.US,D,20251024,000000,134.62,135.88,131.62,132.63,431418,0
+MIDD.US,D,20251027,000000,134.01,134.025,130.59,131.365,518191,0
+MIDD.US,D,20251028,000000,131.36,133.21,129.76,130,528416,0
+MIDD.US,D,20251029,000000,129.77,130.377,124.655,125,1365939,0
+MIDD.US,D,20251030,000000,124,125.4,122.1,123.14,1365835,0
+MIDD.US,D,20251031,000000,123.66,124.67,121.67,124.23,620117,0
+MIDD.US,D,20251103,000000,123.36,125.86,120.01,122.41,1182357,0
+MIDD.US,D,20251104,000000,122.09,123.02,120.7617,122.12,821760,0
+MIDD.US,D,20251105,000000,122.56,124.43,118.03,123.48,1540809,0
+MIDD.US,D,20251106,000000,132.71,132.76,114.57,120.06,1490642,0
+MIDD.US,D,20251107,000000,120.48,123.71,119.09,123.2,1066614,0
+MIDD.US,D,20251110,000000,124.16,124.69,121.735,123.16,863770,0
+MIDD.US,D,20251111,000000,123.24,125.26,122.58,123.43,795403,0
+MIDD.US,D,20251112,000000,123.07,126,123.07,124.5,577878,0
+MIDD.US,D,20251113,000000,123.37,125.49,118.88,119.5,943426,0
+MIDD.US,D,20251114,000000,118.28,119.32,117.11,118.04,683731,0
+MIDD.US,D,20251117,000000,118.24,118.24,113.89,114.38,560429,0
+MIDD.US,D,20251118,000000,113.59,114.72,112.61,113.6,785383,0
+MIDD.US,D,20251119,000000,113.69,113.96,111.44,111.68,853785,0
+MIDD.US,D,20251120,000000,112.14,113.5,110.82,112.59,669026,0
+MIDD.US,D,20251121,000000,112.39,117.92,111.81,117.59,816772,0
+MIDD.US,D,20251124,000000,117.04,117.53,115.415,115.69,677669,0
+MIDD.US,D,20251125,000000,116.42,118.26,115.56,117.44,912500,0
+MIDD.US,D,20251126,000000,117,119.05,116.0904,117.68,580662,0
+MIDD.US,D,20251128,000000,118.2,118.9011,117.47,118.2,295957,0
+MIDD.US,D,20251201,000000,117.19,120.785,116.5725,118.17,1497544,0
+MIDD.US,D,20251202,000000,118.18,118.61,116.53,117.26,657841,0
+MIDD.US,D,20251203,000000,117.71,120.77,117.655,119.9,363759,0
+MIDD.US,D,20251204,000000,120.84,126.36,120.84,125.86,1078862,0
+MIDD.US,D,20251205,000000,126.49,128.055,124.7475,126.27,687245,0
+MIDD.US,D,20251208,000000,125.95,128.32,124.45,128.19,1044935,0
+MIDD.US,D,20251209,000000,126.85,130.9975,126.85,129,1219506,0
+MIDD.US,D,20251210,000000,132.59,141.9,132,140.96,1189113,0
+MIDD.US,D,20251211,000000,141.27,146.705,140.5,146.11,1242581,0
+MIDD.US,D,20251212,000000,146.38,147.91,144.79,147.76,1068489,0
+MIDD.US,D,20251215,000000,148.22,148.46,145.64,147.28,938126,0
+MIDD.US,D,20251216,000000,149.93,149.96,145.535,147.24,887662,0
+MIDD.US,D,20251217,000000,146.18,150.4419,143.88,144.25,1173133,0
+MIDD.US,D,20251218,000000,146.12,148.795,145.35,148.24,847001,0
+MIDD.US,D,20251219,000000,147.74,148.46,146.21,147.64,1138856,0
+MIDD.US,D,20251222,000000,147.67,151.135,147.67,150.5,744257,0
+MIDD.US,D,20251223,000000,149.58,151.93,148.62,150.98,667222,0
+MIDD.US,D,20251224,000000,150.79,151.5,149.55,150.57,325744,0
+MIDD.US,D,20251226,000000,150.9,151.455,149.585,151.11,323740,0
+MIDD.US,D,20251229,000000,150.37,152.3,150.08,151.75,715417,0
+MIDD.US,D,20251230,000000,150.91,152.58,149.08,150.92,562199,0
+MIDD.US,D,20251231,000000,150.26,150.4,148.11,148.67,394184,0
+MIDD.US,D,20260102,000000,148.99,151.65,148,150.77,610950,0
+MIDD.US,D,20260105,000000,150.41,153.68,149.795,150.65,640421,0
+MIDD.US,D,20260106,000000,149.74,156.95,149.74,156.45,614962,0
+MIDD.US,D,20260107,000000,156.4,157.5,152.995,153.79,476294,0
+MIDD.US,D,20260108,000000,153.36,158.77,152.51,158.54,483196,0
+MIDD.US,D,20260109,000000,157.2,160.57,156.24,157.69,905704,0
+MIDD.US,D,20260112,000000,157.34,157.715,155.18,155.62,596198,0
+MIDD.US,D,20260113,000000,155.34,157.6775,153.93,155,687846,0
+MIDD.US,D,20260114,000000,154.8,157.595,153.93,154.1,687369,0
+MIDD.US,D,20260115,000000,153.96,155.53,148.315,148.85,1383468,0
+MIDD.US,D,20260116,000000,148.85,150.675,148.065,148.53,839718,0
+MIDD.US,D,20260120,000000,145.48,148.2399,145.0723,145.28,810935,0
+MIDD.US,D,20260121,000000,147.57,150.98,146.545,150.29,1062579,0
+MIDD.US,D,20260122,000000,150.56,153.48,149.565,149.72,711399,0
+MIDD.US,D,20260123,000000,149.8,149.94,144.36,146.37,993934,0
+MIDD.US,D,20260126,000000,146.37,148.89,145.4,147.41,866256,0
+MIDD.US,D,20260127,000000,147.07,148.78,147.02,147.63,535416,0
+MIDD.US,D,20260128,000000,148.23,150.87,146.41,149.2,708682,0
+MIDD.US,D,20260129,000000,150.05,150.75,146.3,149.99,498876,0
+MIDD.US,D,20260130,000000,148.95,149.99,145.905,147.17,562001,0
+MIDD.US,D,20260202,000000,147.17,150.46,145.22,149.86,439764,0
+MIDD.US,D,20260203,000000,149.86,155.9,149.81,153.67,550875,0
+MIDD.US,D,20260204,000000,155.09,159.055,155.09,158.13,716702,0
+MIDD.US,D,20260205,000000,157,158.12,155.64,156.72,575562,0
+MIDD.US,D,20260206,000000,158.24,161.615,155.9,161.11,636945,0
+MIDD.US,D,20260209,000000,161.11,162,159.34,161.04,422742,0
+MIDD.US,D,20260210,000000,161.05,164.6914,161.05,162.17,477546,0
+MIDD.US,D,20260211,000000,163.35,164.2041,161.07,163.89,379232,0
+MIDD.US,D,20260212,000000,164.25,168.62,162.25,164.04,593055,0
+MIDD.US,D,20260213,000000,163.005,166.42,162.97,163.93,614986,0
+MIDD.US,D,20260217,000000,163.61,167.1,162.825,163.56,615258,0
+MIDD.US,D,20260218,000000,162.14,165.48,161.02,164.39,434279,0
diff --git a/daily/us/nasdaq stocks/2/mist.us.txt b/daily/us/nasdaq stocks/2/mist.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..453affb0898254e4e4346039ce6e987fd10c4f0d
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mist.us.txt	
@@ -0,0 +1,1702 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MIST.US,D,20190509,000000,15.61,16.42,15.09,15.37,983985,0
+MIST.US,D,20190510,000000,15.3,18.23,15.1,18,247808,0
+MIST.US,D,20190513,000000,18.29,18.71,17,18.45,170321,0
+MIST.US,D,20190514,000000,18.25,18.73,17.65,18.55,69102,0
+MIST.US,D,20190515,000000,18.55,19.09,17.7856,18.64,82342,0
+MIST.US,D,20190516,000000,18.72,19.67,17.87,19.01,100504,0
+MIST.US,D,20190517,000000,18.6,19.51,17.57,18.71,88105,0
+MIST.US,D,20190520,000000,18.7,19.59,18.4,19.05,45675,0
+MIST.US,D,20190521,000000,19.2375,19.88,19.0956,19.4,56872,0
+MIST.US,D,20190522,000000,19.89,20.55,18.81,20.5,130741,0
+MIST.US,D,20190523,000000,20.08,20.185,19.49,19.64,37364,0
+MIST.US,D,20190524,000000,19.65,20.8,19.62,19.86,11633,0
+MIST.US,D,20190528,000000,19.97,21.8,19.97,21.41,80040,0
+MIST.US,D,20190529,000000,21.41,22.13,20.4734,21,64059,0
+MIST.US,D,20190530,000000,20.92,21.96,20.61,21.16,50478,0
+MIST.US,D,20190531,000000,21.5,21.5957,20.51,20.7,32079,0
+MIST.US,D,20190603,000000,20.68,20.91,19.7634,20.01,27149,0
+MIST.US,D,20190604,000000,20.44,21.7192,20.1884,20.4,31315,0
+MIST.US,D,20190605,000000,20.65,21.39,20.34,20.54,21364,0
+MIST.US,D,20190606,000000,20.46,20.87,19.75,19.84,57387,0
+MIST.US,D,20190607,000000,19.9995,20.255,19.91,19.98,26967,0
+MIST.US,D,20190610,000000,20,20,18.4201,18.77,53624,0
+MIST.US,D,20190611,000000,18.95,20.3156,18.655,18.75,42047,0
+MIST.US,D,20190612,000000,19.58,20.18,18.35,19.29,38051,0
+MIST.US,D,20190613,000000,19.955,21.25,19.68,21.25,32491,0
+MIST.US,D,20190614,000000,21.25,25.5,20.5,20.72,47526,0
+MIST.US,D,20190617,000000,20.78,22.459,20.75,22.19,30303,0
+MIST.US,D,20190618,000000,22.22,23.99,22.22,23.22,16728,0
+MIST.US,D,20190619,000000,23.6,24.82,22.73,24.24,27808,0
+MIST.US,D,20190620,000000,24.48,24.89,24,24,14125,0
+MIST.US,D,20190621,000000,24,24.88,22.2,22.52,35609,0
+MIST.US,D,20190624,000000,21.93,23.33,21.3764,22.17,32290,0
+MIST.US,D,20190625,000000,23.4,23.4,21.54,22.25,18406,0
+MIST.US,D,20190626,000000,22.22,23.002,21.83,22.46,15352,0
+MIST.US,D,20190627,000000,23.5,23.68,22.25,23.15,19937,0
+MIST.US,D,20190628,000000,23.5,27.95,22.91,27.15,63381,0
+MIST.US,D,20190701,000000,27.73,27.73,23.75,25.96,33824,0
+MIST.US,D,20190702,000000,24.39,25.41,22.4303,23.13,32483,0
+MIST.US,D,20190703,000000,23.5,24.43,20.37,21,18887,0
+MIST.US,D,20190705,000000,21,22.8726,20.14,22.47,19522,0
+MIST.US,D,20190708,000000,22.35,22.35,19.67,19.89,24809,0
+MIST.US,D,20190709,000000,19.92,22.3,19.92,21.51,16914,0
+MIST.US,D,20190710,000000,21.51,21.51,20.09,20.09,7561,0
+MIST.US,D,20190711,000000,20.38,21.46,20.38,21.46,1325,0
+MIST.US,D,20190712,000000,21.3,21.3,19,19.07,23070,0
+MIST.US,D,20190715,000000,20.11,20.11,19.0115,19.69,10164,0
+MIST.US,D,20190716,000000,19.68,20.28,19.28,19.37,4597,0
+MIST.US,D,20190717,000000,19.99,19.99,19.25,19.4,1992,0
+MIST.US,D,20190718,000000,19.3,19.3,19.1151,19.14,774,0
+MIST.US,D,20190719,000000,20.4,20.4,19.45,19.45,3015,0
+MIST.US,D,20190722,000000,19.46,20.4,19.46,19.5,11121,0
+MIST.US,D,20190723,000000,20.05,20.34,19.34,19.935,17977,0
+MIST.US,D,20190724,000000,19.85,20.6,19.47,19.62,23434,0
+MIST.US,D,20190725,000000,19.2135,19.51,17.32,17.32,13877,0
+MIST.US,D,20190726,000000,17.4,18.5499,15.1,17.53,8311,0
+MIST.US,D,20190729,000000,17.53,17.9717,17.53,17.9717,484,0
+MIST.US,D,20190730,000000,17.9,18,15.9,15.95,76609,0
+MIST.US,D,20190731,000000,17.55,17.55,16,16.2,12765,0
+MIST.US,D,20190801,000000,16.75,16.75,16.0458,16.17,2252,0
+MIST.US,D,20190802,000000,16.3004,17,15.9893,16.3,6930,0
+MIST.US,D,20190805,000000,15.67,15.67,15.67,15.67,242,0
+MIST.US,D,20190806,000000,16.365,16.52,15.2,16.365,11829,0
+MIST.US,D,20190807,000000,15.8199,16.2107,15.33,16,6621,0
+MIST.US,D,20190808,000000,16.4219,16.4219,15.8701,15.8701,791,0
+MIST.US,D,20190809,000000,15.7,16.35,15.28,16,31006,0
+MIST.US,D,20190812,000000,16,16.3818,15.6985,16,13721,0
+MIST.US,D,20190813,000000,17.056,17.056,16.01,16.8,7774,0
+MIST.US,D,20190814,000000,16.8,18.04,16.8,17.25,1001,0
+MIST.US,D,20190815,000000,18.24,18.33,17.3245,18.01,12400,0
+MIST.US,D,20190816,000000,17.884,18.785,17.5,17.58,9520,0
+MIST.US,D,20190819,000000,18.79,18.85,17.5284,17.8,2161,0
+MIST.US,D,20190820,000000,17.97,19.3246,17.97,18.52,3743,0
+MIST.US,D,20190821,000000,18.1708,19,18.1708,19,4027,0
+MIST.US,D,20190822,000000,19.03,19.04,18.17,19,14166,0
+MIST.US,D,20190823,000000,18.43,20.23,18.0413,20.23,6155,0
+MIST.US,D,20190826,000000,20.16,23.85,18.64,23.57,8211,0
+MIST.US,D,20190827,000000,24.01,24.01,22.9,23.47,12077,0
+MIST.US,D,20190828,000000,23.37,23.47,22.04,22.08,149135,0
+MIST.US,D,20190829,000000,22.36,22.98,22.36,22.85,1656,0
+MIST.US,D,20190830,000000,23,24,21.5,22.6,7907,0
+MIST.US,D,20190903,000000,22.19,23.5,22.19,23.135,3348,0
+MIST.US,D,20190904,000000,23.01,23.4,22.6,23.2,8550,0
+MIST.US,D,20190905,000000,22.8,23.445,22.3778,23.11,7373,0
+MIST.US,D,20190906,000000,23,23.24,21.9,22.43,12547,0
+MIST.US,D,20190909,000000,22.05,22.72,21.26,22.45,4495,0
+MIST.US,D,20190910,000000,22.5478,22.5478,22.5478,22.5478,665,0
+MIST.US,D,20190911,000000,22.56,22.61,21.76,22.295,4526,0
+MIST.US,D,20190912,000000,22.08,22.37,21.6771,22.1,4508,0
+MIST.US,D,20190913,000000,21.82,22.35,20.24,22.26,7768,0
+MIST.US,D,20190916,000000,22,22,21.28,21.28,558,0
+MIST.US,D,20190918,000000,21.83,21.83,21.04,21.04,1208,0
+MIST.US,D,20190919,000000,21.1572,21.16,20.3,20.3,2715,0
+MIST.US,D,20190920,000000,22.0667,22.0667,20,20,1650,0
+MIST.US,D,20190923,000000,20.15,20.2619,19.05,19.38,7255,0
+MIST.US,D,20190924,000000,20.5,20.52,18.61,18.61,3694,0
+MIST.US,D,20190925,000000,18.75,19,18.3,18.79,2341,0
+MIST.US,D,20190926,000000,18.5,18.575,16.51,16.8,14062,0
+MIST.US,D,20190927,000000,17.11,18.98,17.11,18.9,3421,0
+MIST.US,D,20190930,000000,18.8,19.2385,18.4073,18.65,2290,0
+MIST.US,D,20191001,000000,17.95,18.22,17.15,18.22,11840,0
+MIST.US,D,20191002,000000,18.5,18.55,18.01,18.26,1195,0
+MIST.US,D,20191003,000000,18.25,18.89,17.75,18.89,6082,0
+MIST.US,D,20191004,000000,18.85,19.4772,18.2209,18.37,3428,0
+MIST.US,D,20191007,000000,18.23,18.6258,17.78,18.26,4215,0
+MIST.US,D,20191008,000000,18.2,18.2,17.4,17.565,1208,0
+MIST.US,D,20191009,000000,17.94,17.97,17.02,17.1,6963,0
+MIST.US,D,20191010,000000,16.7171,17.33,15.77,16.2,17897,0
+MIST.US,D,20191011,000000,16.44,18.39,16.44,17.57,6679,0
+MIST.US,D,20191014,000000,17.69,19.126,17.69,18.255,1574,0
+MIST.US,D,20191015,000000,18.78,18.78,18,18.29,7787,0
+MIST.US,D,20191016,000000,18.4,19,18.2013,18.89,5343,0
+MIST.US,D,20191017,000000,18.98,18.98,18.8401,18.95,2751,0
+MIST.US,D,20191018,000000,18.88,20.99,18.88,20.99,1454,0
+MIST.US,D,20191021,000000,20.66,22.375,19.3756,21.9,3009,0
+MIST.US,D,20191022,000000,21.74,21.74,19.99,21.25,5861,0
+MIST.US,D,20191024,000000,21.15,21.53,19.67,21,4671,0
+MIST.US,D,20191025,000000,20.89,21,19.66,20.5,3056,0
+MIST.US,D,20191028,000000,20.5,21,19.57,19.57,6904,0
+MIST.US,D,20191029,000000,18.51,20.2,18.51,19.26,1619,0
+MIST.US,D,20191030,000000,19.5394,19.5394,18.41,18.6041,3359,0
+MIST.US,D,20191031,000000,19.14,19.14,19.14,19.14,507,0
+MIST.US,D,20191101,000000,18.4646,19.74,18.4,19.7,3656,0
+MIST.US,D,20191104,000000,20,20.4,19.375,20.4,11855,0
+MIST.US,D,20191105,000000,20.31,20.31,19.13,19.75,5168,0
+MIST.US,D,20191106,000000,20,20,19.02,19.05,3543,0
+MIST.US,D,20191108,000000,19.09,19.14,17.58,17.58,6427,0
+MIST.US,D,20191111,000000,18.2409,18.2409,17.85,17.85,955,0
+MIST.US,D,20191112,000000,17.72,17.99,17,17.7828,3662,0
+MIST.US,D,20191113,000000,17.5334,17.8644,17.53,17.53,839,0
+MIST.US,D,20191114,000000,18,18,17.01,17.03,6470,0
+MIST.US,D,20191115,000000,17.72,17.72,16.41,17.66,5113,0
+MIST.US,D,20191118,000000,17.5775,17.5775,17.5775,17.5775,481,0
+MIST.US,D,20191119,000000,17.76,18,17.07,17.58,8955,0
+MIST.US,D,20191120,000000,17,18.62,16.4,18.62,6903,0
+MIST.US,D,20191121,000000,18.245,18.94,16.54,16.81,8367,0
+MIST.US,D,20191122,000000,16.76,17.98,16.76,17.892,2063,0
+MIST.US,D,20191125,000000,17.8899,17.8899,17.82,17.82,1355,0
+MIST.US,D,20191126,000000,17.86,18,16.63,17.01,45380,0
+MIST.US,D,20191127,000000,17.7,18.25,17,17.09,37644,0
+MIST.US,D,20191129,000000,17.07,17.525,16.5,16.87,22167,0
+MIST.US,D,20191202,000000,17,17.13,16.9,17,7812,0
+MIST.US,D,20191203,000000,16.61,17,15.55,16.75,4039,0
+MIST.US,D,20191204,000000,16.85,17.23,16.08,16.7,6115,0
+MIST.US,D,20191205,000000,16.65,17.12,16.28,16.28,3375,0
+MIST.US,D,20191206,000000,16.37,17.23,16.35,16.74,4582,0
+MIST.US,D,20191209,000000,16.94,16.95,16.55,16.87,11665,0
+MIST.US,D,20191210,000000,16.7,16.7225,16.5,16.72,2304,0
+MIST.US,D,20191211,000000,16.77,16.77,16.1989,16.2008,1895,0
+MIST.US,D,20191212,000000,16.225,16.66,15.925,16.57,3054,0
+MIST.US,D,20191213,000000,16.05,16.57,16.05,16.5,2370,0
+MIST.US,D,20191216,000000,16.26,16.49,15.9046,16.1,6752,0
+MIST.US,D,20191217,000000,16,16,15.53,15.82,78687,0
+MIST.US,D,20191218,000000,15.93,15.93,14.65,15.43,22974,0
+MIST.US,D,20191219,000000,15.6,15.6,15.14,15.41,29605,0
+MIST.US,D,20191220,000000,15.38,16.06,15.31,15.6,13994,0
+MIST.US,D,20191223,000000,15.74,16.12,15.5,15.5,2085,0
+MIST.US,D,20191224,000000,15.6127,16.1383,15.53,15.6,16277,0
+MIST.US,D,20191226,000000,15.77,16.1699,15.32,15.465,14214,0
+MIST.US,D,20191227,000000,15.65,16.3385,12.3601,15.4,159567,0
+MIST.US,D,20191230,000000,15.35,16.2885,15.35,15.53,19215,0
+MIST.US,D,20191231,000000,15.6,16.3,15.27,16.01,79073,0
+MIST.US,D,20200102,000000,16.15,16.25,15.71,15.85,16808,0
+MIST.US,D,20200103,000000,15.89,17.5,15.64,17.5,21289,0
+MIST.US,D,20200106,000000,17.26,17.75,17,17,17439,0
+MIST.US,D,20200107,000000,17.33,17.33,15.8946,16.4,10175,0
+MIST.US,D,20200108,000000,16.1233,17.54,15.411,17.095,16570,0
+MIST.US,D,20200109,000000,16.59,17,16.5,16.8875,18405,0
+MIST.US,D,20200110,000000,17.03,17.03,16.2,16.5,10686,0
+MIST.US,D,20200113,000000,16.4,16.9,16.0164,16.9,288480,0
+MIST.US,D,20200114,000000,17.25,18.01,16.5,17.84,90121,0
+MIST.US,D,20200115,000000,17.95,18.65,17.93,18,44799,0
+MIST.US,D,20200116,000000,18,18.9599,17.65,18.59,42543,0
+MIST.US,D,20200117,000000,18.6,18.8492,18.11,18.47,10121,0
+MIST.US,D,20200121,000000,18.52,19.81,18,19.81,71418,0
+MIST.US,D,20200122,000000,19.72,21.95,18.72,21.69,82443,0
+MIST.US,D,20200123,000000,21.5,21.5,19.7301,21.48,41579,0
+MIST.US,D,20200124,000000,21.27,21.41,19.85,21.33,49524,0
+MIST.US,D,20200127,000000,20.65,21.5,20.21,21.36,17923,0
+MIST.US,D,20200128,000000,21.31,21.5,20.6,21.5,16716,0
+MIST.US,D,20200129,000000,21.2,22.5,20.5751,21.87,27067,0
+MIST.US,D,20200130,000000,21.57,22.5,20.7,22,40625,0
+MIST.US,D,20200131,000000,21.6269,22.1999,21.2507,22.05,6673,0
+MIST.US,D,20200203,000000,18.5201,21.96,18.51,21.86,31285,0
+MIST.US,D,20200204,000000,22,22,20.5101,21.24,13139,0
+MIST.US,D,20200205,000000,21.26,23.245,20.705,22.5,63168,0
+MIST.US,D,20200206,000000,22.49,22.49,21.6,21.96,3727,0
+MIST.US,D,20200207,000000,21.64,21.73,21.01,21.45,75618,0
+MIST.US,D,20200210,000000,21.69,21.997,21.32,21.73,37916,0
+MIST.US,D,20200211,000000,21.52,21.85,21.52,21.73,309055,0
+MIST.US,D,20200212,000000,21.82,21.8298,20.3,21.02,165676,0
+MIST.US,D,20200213,000000,20.88,21.44,20,20.1,18241,0
+MIST.US,D,20200214,000000,20.155,21.37,20.155,20.98,45980,0
+MIST.US,D,20200218,000000,20.98,21.43,20.5,21.2,28949,0
+MIST.US,D,20200219,000000,21.02,21.34,20.69,20.94,78717,0
+MIST.US,D,20200220,000000,21,21.18,20.69,20.9,16837,0
+MIST.US,D,20200221,000000,20.95,21.43,20.4235,21.43,113152,0
+MIST.US,D,20200224,000000,21.01,21.01,20,20.51,74407,0
+MIST.US,D,20200225,000000,20.54,21.03,19.63,19.93,82993,0
+MIST.US,D,20200226,000000,20.09,20.15,19.85,19.85,17099,0
+MIST.US,D,20200227,000000,19.65,20.16,18.42,19.62,42773,0
+MIST.US,D,20200228,000000,18.8465,19.56,18.6368,19,57048,0
+MIST.US,D,20200302,000000,18.8224,19.24,17.92,18.78,108000,0
+MIST.US,D,20200303,000000,18.6169,19.3254,17.44,18,56100,0
+MIST.US,D,20200304,000000,18.32,19.33,18.15,18.5,306994,0
+MIST.US,D,20200305,000000,18.32,18.49,17.92,18.39,23867,0
+MIST.US,D,20200306,000000,19.7535,20.72,19.08,20.52,163211,0
+MIST.US,D,20200309,000000,20.29,20.7499,19.28,19.75,87420,0
+MIST.US,D,20200310,000000,20.43,20.715,19.33,19.9,146126,0
+MIST.US,D,20200311,000000,19.76,20.712,19.54,19.99,33014,0
+MIST.US,D,20200312,000000,19.46,19.6,17.1,17.22,62010,0
+MIST.US,D,20200313,000000,17.43,18.7245,14.54,15.71,54457,0
+MIST.US,D,20200316,000000,14.88,15.72,12.25,12.9101,112131,0
+MIST.US,D,20200317,000000,12.81,13.92,11.3305,12.65,119933,0
+MIST.US,D,20200318,000000,12.3,14.36,9.575,12.53,105850,0
+MIST.US,D,20200319,000000,12.45,13.32,10.5,12.97,104260,0
+MIST.US,D,20200320,000000,13.28,16.98,11.25,12.02,203049,0
+MIST.US,D,20200323,000000,11.94,14.49,11.64,14,365938,0
+MIST.US,D,20200324,000000,3.35,3.5,1.69,1.7,8438487,0
+MIST.US,D,20200325,000000,2.4,2.4,1.85,1.95,7462180,0
+MIST.US,D,20200326,000000,2.15,2.15,1.95,2.06,3354880,0
+MIST.US,D,20200327,000000,2.07,2.0768,1.89,1.98,2303493,0
+MIST.US,D,20200330,000000,1.95,1.965,1.81,1.87,1729532,0
+MIST.US,D,20200331,000000,1.84,1.96,1.75,1.84,1303652,0
+MIST.US,D,20200401,000000,1.8,1.86,1.72,1.79,878973,0
+MIST.US,D,20200402,000000,1.81,1.8283,1.71,1.78,756310,0
+MIST.US,D,20200403,000000,1.78,1.79,1.71,1.77,543835,0
+MIST.US,D,20200406,000000,1.8,2.25,1.75,2.11,2930306,0
+MIST.US,D,20200407,000000,2.09,2.1,1.9,1.9,2155652,0
+MIST.US,D,20200408,000000,1.96,1.99,1.8901,1.95,1090424,0
+MIST.US,D,20200409,000000,1.98,2.5,1.93,2.39,4096443,0
+MIST.US,D,20200413,000000,2.45,2.94,2.41,2.7,5966125,0
+MIST.US,D,20200414,000000,2.69,2.78,2.38,2.61,2169692,0
+MIST.US,D,20200415,000000,2.41,2.55,2.35,2.5,1020937,0
+MIST.US,D,20200416,000000,2.43,2.5,2.25,2.33,958915,0
+MIST.US,D,20200417,000000,2.38,2.59,2.29,2.42,1115545,0
+MIST.US,D,20200420,000000,2.41,2.468,2.29,2.3,893143,0
+MIST.US,D,20200421,000000,2.22,2.27,2.05,2.19,913241,0
+MIST.US,D,20200422,000000,2.21,2.33,2.19,2.255,551083,0
+MIST.US,D,20200423,000000,2.26,2.35,2.24,2.25,410791,0
+MIST.US,D,20200424,000000,2.26,2.34,2.17,2.26,503295,0
+MIST.US,D,20200427,000000,2.28,2.45,2.2701,2.37,613166,0
+MIST.US,D,20200428,000000,2.45,2.49,2.35,2.42,426661,0
+MIST.US,D,20200429,000000,2.46,2.72,2.41,2.63,1302470,0
+MIST.US,D,20200430,000000,2.71,3.08,2.48,3.01,2621100,0
+MIST.US,D,20200501,000000,3.02,4.39,3,3.97,28819990,0
+MIST.US,D,20200504,000000,3.65,3.7,3.1,3.35,4320317,0
+MIST.US,D,20200505,000000,3.25,3.64,3.22,3.37,2165522,0
+MIST.US,D,20200506,000000,3.42,3.48,3,3.16,1161846,0
+MIST.US,D,20200507,000000,3.21,3.25,3.05,3.16,806832,0
+MIST.US,D,20200508,000000,3.17,3.38,3.13,3.35,670352,0
+MIST.US,D,20200511,000000,3.31,3.74,3.2,3.45,1398526,0
+MIST.US,D,20200512,000000,3.51,3.64,3.24,3.3,958115,0
+MIST.US,D,20200513,000000,3.3,3.345,2.91,3.15,1101558,0
+MIST.US,D,20200514,000000,3.24,3.25,2.95,3.13,614188,0
+MIST.US,D,20200515,000000,3.09,3.28,3.065,3.16,649825,0
+MIST.US,D,20200518,000000,3.25,3.44,3.22,3.39,934896,0
+MIST.US,D,20200519,000000,3.39,3.4,3.26,3.3,427410,0
+MIST.US,D,20200520,000000,3.3,3.58,3.2801,3.47,726799,0
+MIST.US,D,20200521,000000,3.48,3.52,3.31,3.43,454461,0
+MIST.US,D,20200522,000000,3.37,3.4126,3.28,3.31,383271,0
+MIST.US,D,20200526,000000,3.45,3.54,3.25,3.4,790055,0
+MIST.US,D,20200527,000000,3.4,3.46,3.08,3.26,657393,0
+MIST.US,D,20200528,000000,3.32,3.38,3.12,3.19,635281,0
+MIST.US,D,20200529,000000,3.22,3.26,3.11,3.16,365894,0
+MIST.US,D,20200601,000000,3.24,3.44,3.15,3.44,665217,0
+MIST.US,D,20200602,000000,3.45,4.05,3.44,3.65,2948968,0
+MIST.US,D,20200603,000000,3.74,3.75,3.35,3.52,1214428,0
+MIST.US,D,20200604,000000,3.5,3.64,3.42,3.58,664743,0
+MIST.US,D,20200605,000000,3.7,3.9,3.5365,3.74,1044822,0
+MIST.US,D,20200608,000000,3.93,4.67,3.9256,4.28,3282832,0
+MIST.US,D,20200609,000000,4.46,7.14,4.451,4.56,13502068,0
+MIST.US,D,20200610,000000,4.9,5.2,4.405,4.5,2155186,0
+MIST.US,D,20200611,000000,4.1,4.385,3.87,3.91,1523866,0
+MIST.US,D,20200612,000000,4.35,4.4,3.94,4.08,908999,0
+MIST.US,D,20200615,000000,3.94,4.309,3.72,4.24,856883,0
+MIST.US,D,20200616,000000,4.46,4.5,4.05,4.24,753192,0
+MIST.US,D,20200617,000000,4.19,4.24,3.98,4.08,502966,0
+MIST.US,D,20200618,000000,3.98,4.45,3.93,4.405,651849,0
+MIST.US,D,20200619,000000,4.35,4.5,4.22,4.35,496103,0
+MIST.US,D,20200622,000000,4.21,4.35,4.12,4.19,447280,0
+MIST.US,D,20200623,000000,4.21,4.45,4.14,4.18,453864,0
+MIST.US,D,20200624,000000,4.19,4.2,3.9,4.14,663459,0
+MIST.US,D,20200625,000000,4.09,4.19,3.999,4,406084,0
+MIST.US,D,20200626,000000,4.02,4.08,3.8,3.85,788988,0
+MIST.US,D,20200629,000000,3.89,4.13,3.8,3.83,487861,0
+MIST.US,D,20200630,000000,3.945,3.96,3.74,3.78,373392,0
+MIST.US,D,20200701,000000,3.79,3.91,3.7,3.77,327757,0
+MIST.US,D,20200702,000000,3.78,3.91,3.66,3.72,276521,0
+MIST.US,D,20200706,000000,3.69,3.91,3.58,3.87,358747,0
+MIST.US,D,20200707,000000,3.86,3.8779,3.7,3.8,200026,0
+MIST.US,D,20200708,000000,3.72,3.89,3.6637,3.89,198468,0
+MIST.US,D,20200709,000000,3.89,3.89,3.6501,3.76,140535,0
+MIST.US,D,20200710,000000,3.73,3.8,3.62,3.69,786670,0
+MIST.US,D,20200713,000000,3.68,3.7199,3.49,3.52,404054,0
+MIST.US,D,20200714,000000,3.44,3.4703,3.18,3.34,498897,0
+MIST.US,D,20200715,000000,3.38,3.48,3.21,3.46,399949,0
+MIST.US,D,20200716,000000,3.42,3.51,3.35,3.44,159085,0
+MIST.US,D,20200717,000000,3.49,3.72,3.4501,3.55,300912,0
+MIST.US,D,20200720,000000,3.44,3.49,3.28,3.35,521323,0
+MIST.US,D,20200721,000000,3.4,3.5499,3.34,3.41,245439,0
+MIST.US,D,20200722,000000,3.4,3.47,3.31,3.34,149059,0
+MIST.US,D,20200723,000000,7.76,9.99,6.45,8.91,224640966,0
+MIST.US,D,20200724,000000,9,11.404,7.58,8.28,53343745,0
+MIST.US,D,20200727,000000,7.99,8.94,7.81,8.43,5704576,0
+MIST.US,D,20200728,000000,8.18,8.5,7.75,8.01,2465586,0
+MIST.US,D,20200729,000000,8.06,8.95,7.8,8.75,3927222,0
+MIST.US,D,20200730,000000,8.54,8.77,8.44,8.66,1590623,0
+MIST.US,D,20200731,000000,8.45,8.86,8.24,8.7,1489189,0
+MIST.US,D,20200803,000000,8.79,9.5,8.64,9.43,1440746,0
+MIST.US,D,20200804,000000,9.43,9.86,9.18,9.36,1243904,0
+MIST.US,D,20200805,000000,9.36,9.59,8.82,8.96,595755,0
+MIST.US,D,20200806,000000,8.99,9.08,8.7,8.8,464792,0
+MIST.US,D,20200807,000000,8.8,9.98,8.7,9.8,1668138,0
+MIST.US,D,20200810,000000,9.9,10.45,9.25,9.48,1216716,0
+MIST.US,D,20200811,000000,9.48,9.65,8.77,8.9,901713,0
+MIST.US,D,20200812,000000,8.92,9.2999,8.17,8.8,756548,0
+MIST.US,D,20200813,000000,8.82,9,8.5,8.74,632285,0
+MIST.US,D,20200814,000000,8.74,8.85,8.49,8.55,644633,0
+MIST.US,D,20200817,000000,8.5,9,8.29,8.93,514390,0
+MIST.US,D,20200818,000000,8.73,8.9,7.9,8.03,798728,0
+MIST.US,D,20200819,000000,8.07,8.65,8.07,8.47,293425,0
+MIST.US,D,20200820,000000,8.17,8.36,7.86,7.97,1013535,0
+MIST.US,D,20200821,000000,7.86,8.19,7.52,7.76,799584,0
+MIST.US,D,20200824,000000,7.68,8.02,7.51,7.71,596175,0
+MIST.US,D,20200825,000000,7.65,8.24,7.62,7.97,452138,0
+MIST.US,D,20200826,000000,7.96,8.08,7.7,7.72,362520,0
+MIST.US,D,20200827,000000,7.74,7.86,7.67,7.73,550411,0
+MIST.US,D,20200828,000000,7.7,7.82,7.58,7.72,180089,0
+MIST.US,D,20200831,000000,7.61,7.86,7.61,7.74,197148,0
+MIST.US,D,20200901,000000,7.69,8.4,7.64,8.2,400622,0
+MIST.US,D,20200902,000000,8.13,8.38,7.93,8.11,471111,0
+MIST.US,D,20200903,000000,8.03,8.46,7.63,7.71,284277,0
+MIST.US,D,20200904,000000,7.78,7.9,7.37,7.75,275532,0
+MIST.US,D,20200908,000000,7.65,7.91,7.5,7.73,128860,0
+MIST.US,D,20200909,000000,7.7,8.08,7.7,7.86,216274,0
+MIST.US,D,20200910,000000,7.85,8.27,7.85,8.16,137740,0
+MIST.US,D,20200911,000000,8.14,8.29,7.725,7.81,153227,0
+MIST.US,D,20200914,000000,7.9,8.2417,7.9,8.14,113468,0
+MIST.US,D,20200915,000000,8.1,8.22,8.01,8.14,54749,0
+MIST.US,D,20200916,000000,8.04,8.9,8.04,8.55,278976,0
+MIST.US,D,20200917,000000,8.48,8.74,8.3,8.63,96800,0
+MIST.US,D,20200918,000000,8.6,8.9,8.43,8.88,252239,0
+MIST.US,D,20200921,000000,8.5,8.6202,7.77,7.9,333160,0
+MIST.US,D,20200922,000000,7.89,7.9868,7.78,7.95,114405,0
+MIST.US,D,20200923,000000,7.95,7.99,7.5,7.71,139626,0
+MIST.US,D,20200924,000000,7.56,7.72,7.07,7.26,182225,0
+MIST.US,D,20200925,000000,7.24,7.69,7.21,7.61,102304,0
+MIST.US,D,20200928,000000,7.69,7.72,7.5,7.51,81915,0
+MIST.US,D,20200929,000000,7.52,7.715,7.2948,7.55,100861,0
+MIST.US,D,20200930,000000,7.65,7.69,7.25,7.32,90857,0
+MIST.US,D,20201001,000000,7.35,7.4118,7.076,7.1,130314,0
+MIST.US,D,20201002,000000,6.94,7,6.625,6.77,220084,0
+MIST.US,D,20201005,000000,7.12,7.2517,6.82,6.92,145165,0
+MIST.US,D,20201006,000000,6.97,7.03,6.66,6.71,167311,0
+MIST.US,D,20201007,000000,6.8,7.24,6.71,7.09,121332,0
+MIST.US,D,20201008,000000,7.13,7.49,6.8605,7.28,74435,0
+MIST.US,D,20201009,000000,7.37,7.45,7,7.11,39300,0
+MIST.US,D,20201012,000000,7.11,7.75,7,7.47,161100,0
+MIST.US,D,20201013,000000,7.47,7.5,7.1601,7.19,82421,0
+MIST.US,D,20201014,000000,7.19,7.22,6.99,7.07,88986,0
+MIST.US,D,20201015,000000,6.98,7.31,6.81,7.13,101297,0
+MIST.US,D,20201016,000000,7.14,7.25,7.03,7.14,40327,0
+MIST.US,D,20201019,000000,7.08,7.39,7.08,7.15,62327,0
+MIST.US,D,20201020,000000,7.2,7.27,6.97,7.03,68671,0
+MIST.US,D,20201021,000000,7.01,7.1,6.7,6.91,65546,0
+MIST.US,D,20201022,000000,6.9,7.0331,6.806,7,78687,0
+MIST.US,D,20201023,000000,6.5,6.5,5.84,6,1367232,0
+MIST.US,D,20201026,000000,6.01,6.09,5.3701,5.57,457130,0
+MIST.US,D,20201027,000000,5.56,6.05,5.32,5.68,216398,0
+MIST.US,D,20201028,000000,5.59,5.68,5.39,5.57,149770,0
+MIST.US,D,20201029,000000,5.53,5.75,5.46,5.73,685430,0
+MIST.US,D,20201030,000000,5.72,5.8082,5.56,5.76,153637,0
+MIST.US,D,20201102,000000,5.82,6,5.655,5.8,132593,0
+MIST.US,D,20201103,000000,5.81,6.13,5.81,6.05,94141,0
+MIST.US,D,20201104,000000,6.04,6.255,6.01,6.11,109057,0
+MIST.US,D,20201105,000000,6.21,6.5,6.0306,6.48,103363,0
+MIST.US,D,20201106,000000,6.5,6.5,6.16,6.4,83638,0
+MIST.US,D,20201109,000000,6.52,6.8199,6.11,6.15,165602,0
+MIST.US,D,20201110,000000,6.22,6.3,6.06,6.22,59892,0
+MIST.US,D,20201111,000000,6.31,6.435,6.06,6.43,86148,0
+MIST.US,D,20201112,000000,6.42,6.4768,6.13,6.2,90438,0
+MIST.US,D,20201113,000000,6.2,6.46,6.18,6.34,147597,0
+MIST.US,D,20201116,000000,6.5,6.6,6.22,6.58,95056,0
+MIST.US,D,20201117,000000,6.53,6.65,6.5027,6.56,53550,0
+MIST.US,D,20201118,000000,6.57,6.73,6.5,6.57,84539,0
+MIST.US,D,20201119,000000,6.58,6.69,6.31,6.52,71924,0
+MIST.US,D,20201120,000000,6.45,6.71,6.43,6.71,82525,0
+MIST.US,D,20201123,000000,6.57,6.69,6.48,6.51,64308,0
+MIST.US,D,20201124,000000,6.54,6.71,6.52,6.68,121699,0
+MIST.US,D,20201125,000000,6.68,6.7,6.521,6.65,48285,0
+MIST.US,D,20201127,000000,6.62,6.767,6.56,6.58,51160,0
+MIST.US,D,20201130,000000,6.57,6.75,6.57,6.7,108878,0
+MIST.US,D,20201201,000000,6.66,6.95,6.4,6.5,200426,0
+MIST.US,D,20201202,000000,6.5,6.78,6.43,6.64,76450,0
+MIST.US,D,20201203,000000,6.64,6.81,6.51,6.7,71858,0
+MIST.US,D,20201204,000000,6.67,6.95,6.52,6.84,78054,0
+MIST.US,D,20201207,000000,6.84,7,6.76,6.85,71957,0
+MIST.US,D,20201208,000000,6.83,7.75,6.7,7.4,229312,0
+MIST.US,D,20201209,000000,7.37,7.71,7.06,7.17,116601,0
+MIST.US,D,20201210,000000,7.19,7.75,7.17,7.66,98895,0
+MIST.US,D,20201211,000000,7.72,7.97,7.33,7.43,101778,0
+MIST.US,D,20201214,000000,7.53,7.65,7.28,7.48,48089,0
+MIST.US,D,20201215,000000,7.53,7.65,7.1,7.33,67485,0
+MIST.US,D,20201216,000000,7.32,7.35,6.66,6.75,162814,0
+MIST.US,D,20201217,000000,6.77,7.1,6.6,6.75,418847,0
+MIST.US,D,20201218,000000,6.84,6.95,6.6494,6.86,111017,0
+MIST.US,D,20201221,000000,6.79,7.04,6.64,6.84,72754,0
+MIST.US,D,20201222,000000,6.83,7,6.7853,6.93,38311,0
+MIST.US,D,20201223,000000,6.9,7,6.73,6.88,88442,0
+MIST.US,D,20201224,000000,6.88,7.05,6.81,6.91,19260,0
+MIST.US,D,20201228,000000,6.9,7,6.73,6.74,288629,0
+MIST.US,D,20201229,000000,6.75,6.85,6.68,6.71,50302,0
+MIST.US,D,20201230,000000,6.66,6.9,6.64,6.82,73324,0
+MIST.US,D,20201231,000000,6.81,6.81,6.68,6.7,63150,0
+MIST.US,D,20210104,000000,6.78,6.9,6.6,6.76,71205,0
+MIST.US,D,20210105,000000,6.72,6.8,6.56,6.77,66632,0
+MIST.US,D,20210106,000000,6.79,7.095,6.7406,6.85,80767,0
+MIST.US,D,20210107,000000,6.89,7.25,6.8625,7.08,53328,0
+MIST.US,D,20210108,000000,7.08,7.19,6.9254,7.05,40887,0
+MIST.US,D,20210111,000000,6.94,7.27,6.94,7.05,52181,0
+MIST.US,D,20210112,000000,7.01,7.1,6.695,6.82,195382,0
+MIST.US,D,20210113,000000,6.83,7.04,6.76,6.97,67312,0
+MIST.US,D,20210114,000000,6.95,7.16,6.84,7.05,271198,0
+MIST.US,D,20210115,000000,7.05,7.28,6.93,7.02,93456,0
+MIST.US,D,20210119,000000,7,7.18,6.9102,7.1,84085,0
+MIST.US,D,20210120,000000,7.1,7.2,7,7.09,101848,0
+MIST.US,D,20210121,000000,7.08,7.31,7.01,7.25,129410,0
+MIST.US,D,20210122,000000,7.18,7.73,7.1159,7.67,107610,0
+MIST.US,D,20210125,000000,7.68,7.76,7.1966,7.45,67625,0
+MIST.US,D,20210126,000000,7.56,8.3,7.41,8,270662,0
+MIST.US,D,20210127,000000,7.89,7.97,7.18,7.38,193914,0
+MIST.US,D,20210128,000000,7.41,7.8899,7.38,7.52,120615,0
+MIST.US,D,20210129,000000,7.46,7.74,7.1101,7.38,104107,0
+MIST.US,D,20210201,000000,7.47,7.6659,7.3,7.53,85498,0
+MIST.US,D,20210202,000000,7.6,8.4,7.38,8.38,182094,0
+MIST.US,D,20210203,000000,8.26,8.99,8.0838,8.85,220431,0
+MIST.US,D,20210204,000000,8.8,9.0337,7.75,7.95,289827,0
+MIST.US,D,20210205,000000,8.05,8.27,7.86,8.27,92202,0
+MIST.US,D,20210208,000000,8.25,8.515,7.9622,8.39,73352,0
+MIST.US,D,20210209,000000,8.48,8.71,8.34,8.48,71066,0
+MIST.US,D,20210210,000000,8.6,8.8363,8.42,8.55,74157,0
+MIST.US,D,20210211,000000,8.56,8.63,7.96,8.15,93223,0
+MIST.US,D,20210212,000000,8.17,8.46,7.9,8.13,39448,0
+MIST.US,D,20210216,000000,8.27,8.45,7.92,8.39,84427,0
+MIST.US,D,20210217,000000,8.27,8.49,8.04,8.29,73443,0
+MIST.US,D,20210218,000000,8.25,8.46,8.02,8.03,68991,0
+MIST.US,D,20210219,000000,8.15,8.3569,8.03,8.05,43643,0
+MIST.US,D,20210222,000000,8.1,8.36,7.49,7.8,108859,0
+MIST.US,D,20210223,000000,7.525,8.19,7.29,7.54,128634,0
+MIST.US,D,20210224,000000,7.67,7.8,7.27,7.4,52935,0
+MIST.US,D,20210225,000000,7.38,7.67,7.07,7.38,80368,0
+MIST.US,D,20210226,000000,7.33,7.37,6.83,7.19,58430,0
+MIST.US,D,20210301,000000,7.19,7.74,7.19,7.51,56304,0
+MIST.US,D,20210302,000000,7.57,7.88,6.92,6.96,85790,0
+MIST.US,D,20210303,000000,7.01,7.17,6.29,6.59,293218,0
+MIST.US,D,20210304,000000,6.5,6.92,6.1,6.52,156897,0
+MIST.US,D,20210305,000000,7.38,7.55,6.76,6.91,289480,0
+MIST.US,D,20210308,000000,7.1,7.1,6.78,6.96,104301,0
+MIST.US,D,20210309,000000,6.96,7.43,6.96,7.26,70358,0
+MIST.US,D,20210310,000000,7.32,7.46,7.07,7.2,50427,0
+MIST.US,D,20210311,000000,7.22,7.62,7.11,7.52,87519,0
+MIST.US,D,20210312,000000,7.43,7.53,7.1825,7.42,34562,0
+MIST.US,D,20210315,000000,7.39,7.52,7.33,7.46,23242,0
+MIST.US,D,20210316,000000,7.53,7.7,7.32,7.38,35065,0
+MIST.US,D,20210317,000000,7.3,7.39,7.15,7.31,63579,0
+MIST.US,D,20210318,000000,7.36,7.44,6.96,7.03,56477,0
+MIST.US,D,20210319,000000,7.03,7.175,6.8524,7.05,20947,0
+MIST.US,D,20210322,000000,7.11,7.74,6.85,7.28,95158,0
+MIST.US,D,20210323,000000,7.17,7.31,6.71,6.76,113801,0
+MIST.US,D,20210324,000000,6.79,7.12,6.11,6.26,134662,0
+MIST.US,D,20210325,000000,6.3,6.51,6.1,6.38,58881,0
+MIST.US,D,20210326,000000,6.64,6.64,6.01,6.2,66235,0
+MIST.US,D,20210329,000000,6.3,6.3,5.73,5.92,150647,0
+MIST.US,D,20210330,000000,5.99,6.27,5.57,5.79,91853,0
+MIST.US,D,20210331,000000,5.86,5.9799,5.62,5.79,96467,0
+MIST.US,D,20210401,000000,6,6.1342,5.8238,6.05,103000,0
+MIST.US,D,20210405,000000,6.07,6.14,5.75,5.89,145536,0
+MIST.US,D,20210406,000000,5.9,5.925,5.76,5.79,91431,0
+MIST.US,D,20210407,000000,5.8,5.879,5.54,5.59,205305,0
+MIST.US,D,20210408,000000,5.7,5.7599,5.55,5.7,78370,0
+MIST.US,D,20210409,000000,5.76,5.82,5.27,5.63,142357,0
+MIST.US,D,20210412,000000,5.56,5.65,5.3,5.35,147354,0
+MIST.US,D,20210413,000000,5.58,5.58,5.12,5.29,144536,0
+MIST.US,D,20210414,000000,5.3,5.52,5.3,5.4,108258,0
+MIST.US,D,20210415,000000,5.5,5.5652,5.36,5.41,87567,0
+MIST.US,D,20210416,000000,5.38,5.465,5.225,5.3,58237,0
+MIST.US,D,20210419,000000,5.24,5.37,5.09,5.34,94050,0
+MIST.US,D,20210420,000000,5.3,5.36,5.12,5.22,57383,0
+MIST.US,D,20210421,000000,5.25,5.73,5.25,5.64,47204,0
+MIST.US,D,20210422,000000,5.65,5.92,5.43,5.83,60444,0
+MIST.US,D,20210423,000000,5.81,5.95,5.67,5.84,46201,0
+MIST.US,D,20210426,000000,5.83,6.08,5.7,5.91,55865,0
+MIST.US,D,20210427,000000,5.92,6,5.81,5.84,24739,0
+MIST.US,D,20210428,000000,5.82,6.1,5.82,5.95,36204,0
+MIST.US,D,20210429,000000,5.97,5.9944,5.81,5.85,36170,0
+MIST.US,D,20210430,000000,5.79,6.1,5.78,5.86,43583,0
+MIST.US,D,20210503,000000,5.9,6.1027,5.72,6.07,41297,0
+MIST.US,D,20210504,000000,5.96,6.0935,5.65,5.75,92598,0
+MIST.US,D,20210505,000000,5.78,5.83,5.5,5.63,43260,0
+MIST.US,D,20210506,000000,5.59,5.68,5.36,5.56,46671,0
+MIST.US,D,20210507,000000,5.6,5.77,5.4463,5.73,23871,0
+MIST.US,D,20210510,000000,5.65,5.9,5.45,5.62,36396,0
+MIST.US,D,20210511,000000,5.52,5.75,5.4801,5.57,25267,0
+MIST.US,D,20210512,000000,5.51,5.69,5.32,5.45,88231,0
+MIST.US,D,20210513,000000,5.46,5.65,5.19,5.26,42703,0
+MIST.US,D,20210514,000000,5.36,5.77,5.25,5.55,95932,0
+MIST.US,D,20210517,000000,5.81,5.81,5.3,5.6,89855,0
+MIST.US,D,20210518,000000,5.62,5.74,5.45,5.58,32219,0
+MIST.US,D,20210519,000000,5.51,5.58,5.39,5.45,20958,0
+MIST.US,D,20210520,000000,5.43,5.55,5.41,5.44,14095,0
+MIST.US,D,20210521,000000,5.5,5.74,5.43,5.62,17371,0
+MIST.US,D,20210524,000000,5.62,5.69,5.5,5.57,27929,0
+MIST.US,D,20210525,000000,5.57,5.74,5.57,5.61,38972,0
+MIST.US,D,20210526,000000,5.58,5.87,5.58,5.69,47719,0
+MIST.US,D,20210527,000000,5.78,6,5.58,5.83,33542,0
+MIST.US,D,20210528,000000,5.82,6.12,5.82,6.05,31852,0
+MIST.US,D,20210601,000000,6.05,6.22,5.71,5.83,165611,0
+MIST.US,D,20210602,000000,5.935,6.01,5.71,5.85,78465,0
+MIST.US,D,20210603,000000,5.82,5.82,5.36,5.49,144079,0
+MIST.US,D,20210604,000000,5.49,5.6089,5.15,5.51,84541,0
+MIST.US,D,20210607,000000,5.51,5.75,5.32,5.49,152339,0
+MIST.US,D,20210608,000000,5.49,5.6,5.32,5.36,55514,0
+MIST.US,D,20210609,000000,5.39,5.51,5.25,5.39,83069,0
+MIST.US,D,20210610,000000,5.39,5.57,5.39,5.465,34384,0
+MIST.US,D,20210611,000000,5.47,5.57,5.47,5.52,39402,0
+MIST.US,D,20210614,000000,5.5,5.64,5.39,5.54,70793,0
+MIST.US,D,20210615,000000,5.53,5.74,5.5,5.67,72745,0
+MIST.US,D,20210616,000000,5.64,6.15,5.64,5.98,116583,0
+MIST.US,D,20210617,000000,5.93,6.14,5.91,6.11,59472,0
+MIST.US,D,20210618,000000,6.06,6.14,5.91,6.05,24063,0
+MIST.US,D,20210621,000000,6.06,6.0838,5.8001,5.93,63351,0
+MIST.US,D,20210622,000000,5.9,5.9,5.75,5.84,27838,0
+MIST.US,D,20210623,000000,5.82,6,5.75,5.94,19584,0
+MIST.US,D,20210624,000000,5.94,6.14,5.76,6.02,25660,0
+MIST.US,D,20210625,000000,6.08,6.16,5.89,5.89,66502,0
+MIST.US,D,20210628,000000,5.86,5.94,5.77,5.87,35625,0
+MIST.US,D,20210629,000000,5.8,5.9095,5.75,5.76,26358,0
+MIST.US,D,20210630,000000,5.78,5.825,5.5,5.5,77545,0
+MIST.US,D,20210701,000000,5.58,5.6451,5.4,5.62,34615,0
+MIST.US,D,20210702,000000,5.6,5.87,5.6,5.76,33942,0
+MIST.US,D,20210706,000000,5.76,5.78,5.54,5.6,12632,0
+MIST.US,D,20210707,000000,5.6,5.64,5.41,5.47,42357,0
+MIST.US,D,20210708,000000,5.42,5.49,5.35,5.49,27642,0
+MIST.US,D,20210709,000000,5.49,5.65,5.35,5.47,30495,0
+MIST.US,D,20210712,000000,5.41,5.62,5.39,5.5,15849,0
+MIST.US,D,20210713,000000,5.51,5.76,5.5,5.63,41806,0
+MIST.US,D,20210714,000000,5.5,5.73,5.5,5.5275,39732,0
+MIST.US,D,20210715,000000,5.55,5.59,5.28,5.34,35423,0
+MIST.US,D,20210716,000000,5.3288,5.4935,5.3,5.41,25346,0
+MIST.US,D,20210719,000000,5.36,5.47,5.25,5.28,26383,0
+MIST.US,D,20210720,000000,5.355,5.58,5.262,5.5,49570,0
+MIST.US,D,20210721,000000,5.6665,5.7,5.51,5.64,19184,0
+MIST.US,D,20210722,000000,5.64,5.66,5.5,5.6,19823,0
+MIST.US,D,20210723,000000,5.59,5.62,5.5,5.53,24037,0
+MIST.US,D,20210726,000000,5.48,5.7,5.32,5.52,53979,0
+MIST.US,D,20210727,000000,5.52,5.56,5.26,5.45,40855,0
+MIST.US,D,20210728,000000,5.38,5.6,5.32,5.48,12457,0
+MIST.US,D,20210729,000000,5.47,5.66,5.34,5.47,19007,0
+MIST.US,D,20210730,000000,5.47,5.7,5.37,5.7,39980,0
+MIST.US,D,20210802,000000,5.68,5.84,5.47,5.79,23295,0
+MIST.US,D,20210803,000000,5.79,5.99,5.35,5.41,165348,0
+MIST.US,D,20210804,000000,5.4,5.57,5.34,5.54,21181,0
+MIST.US,D,20210805,000000,5.51,5.64,5.3,5.64,23771,0
+MIST.US,D,20210806,000000,5.63,5.63,5.37,5.5,9156,0
+MIST.US,D,20210809,000000,5.48,5.48,5.35,5.38,16330,0
+MIST.US,D,20210810,000000,5.34,5.38,5.25,5.34,22304,0
+MIST.US,D,20210811,000000,5.36,5.46,5.26,5.37,14034,0
+MIST.US,D,20210812,000000,5.34,5.49,5.28,5.35,12268,0
+MIST.US,D,20210813,000000,5.33,5.48,5.29,5.45,29616,0
+MIST.US,D,20210816,000000,5.38,5.46,5.3,5.45,8379,0
+MIST.US,D,20210817,000000,5.35,5.47,5.31,5.41,12654,0
+MIST.US,D,20210818,000000,5.37,5.46,5.3,5.46,8369,0
+MIST.US,D,20210819,000000,5.35,5.4,5.3,5.35,20755,0
+MIST.US,D,20210820,000000,5.45,5.63,5.45,5.63,61925,0
+MIST.US,D,20210823,000000,6,6.2,5.69,5.84,31523,0
+MIST.US,D,20210824,000000,5.81,6.1,5.7101,6.05,34410,0
+MIST.US,D,20210825,000000,6.1,6.1,5.8201,6.01,31571,0
+MIST.US,D,20210826,000000,6,6.15,5.78,6.15,42103,0
+MIST.US,D,20210827,000000,6.1,6.4249,5.98,6.29,74083,0
+MIST.US,D,20210830,000000,6.26,6.29,6.07,6.07,49663,0
+MIST.US,D,20210831,000000,6.03,6.17,6.0101,6.07,5987,0
+MIST.US,D,20210901,000000,6,6.2,6,6.17,32210,0
+MIST.US,D,20210902,000000,6.14,6.21,6.03,6.13,12344,0
+MIST.US,D,20210903,000000,6.14,6.18,6.01,6.01,10036,0
+MIST.US,D,20210907,000000,6.01,6.01,5.45,5.65,137540,0
+MIST.US,D,20210908,000000,5.79,5.79,5.52,5.74,21324,0
+MIST.US,D,20210909,000000,5.69,5.8,5.69,5.74,12959,0
+MIST.US,D,20210910,000000,5.68,5.79,5.66,5.72,2391,0
+MIST.US,D,20210913,000000,5.71,5.72,5.51,5.65,6457,0
+MIST.US,D,20210914,000000,5.57,5.69,5.39,5.53,20027,0
+MIST.US,D,20210915,000000,5.49,5.88,5.37,5.8,273736,0
+MIST.US,D,20210916,000000,5.67,5.77,5.47,5.68,10525,0
+MIST.US,D,20210917,000000,5.5296,5.86,5.5,5.85,37004,0
+MIST.US,D,20210920,000000,5.71,5.8,5.55,5.58,13786,0
+MIST.US,D,20210921,000000,5.55,5.72,5.36,5.65,20052,0
+MIST.US,D,20210922,000000,5.69,5.79,5.42,5.69,5842,0
+MIST.US,D,20210923,000000,5.66,5.78,5.42,5.49,11426,0
+MIST.US,D,20210924,000000,5.46,5.71,5.46,5.6,4440,0
+MIST.US,D,20210927,000000,5.64,5.75,5.56,5.65,11297,0
+MIST.US,D,20210928,000000,5.65,5.69,5.5449,5.64,11108,0
+MIST.US,D,20210929,000000,5.67,5.67,5.5,5.61,11926,0
+MIST.US,D,20210930,000000,5.67,5.71,5.548,5.71,15036,0
+MIST.US,D,20211001,000000,5.73,5.73,5.53,5.64,15771,0
+MIST.US,D,20211004,000000,5.6,5.9,5.5666,5.85,68059,0
+MIST.US,D,20211005,000000,5.83,5.85,5.72,5.85,47062,0
+MIST.US,D,20211006,000000,5.76,5.82,5.53,5.73,14174,0
+MIST.US,D,20211007,000000,5.72,5.75,5.53,5.7,14057,0
+MIST.US,D,20211008,000000,5.5,5.71,5.5,5.62,6766,0
+MIST.US,D,20211011,000000,5.59,5.85,5.5109,5.85,40519,0
+MIST.US,D,20211012,000000,5.85,5.85,5.62,5.69,5114,0
+MIST.US,D,20211013,000000,5.64,5.85,5.64,5.66,19853,0
+MIST.US,D,20211014,000000,5.6223,5.86,5.6223,5.85,49214,0
+MIST.US,D,20211015,000000,5.82,5.92,5.82,5.9,29787,0
+MIST.US,D,20211018,000000,5.85,6,5.74,5.75,10665,0
+MIST.US,D,20211019,000000,5.75,5.75,5.6977,5.7387,7306,0
+MIST.US,D,20211020,000000,5.75,5.75,5.57,5.66,12953,0
+MIST.US,D,20211021,000000,5.51,5.74,5.5,5.7,5982,0
+MIST.US,D,20211022,000000,5.66,5.71,5.51,5.555,5704,0
+MIST.US,D,20211025,000000,5.57,5.72,5.5176,5.71,11995,0
+MIST.US,D,20211026,000000,5.71,5.74,5.5255,5.655,8956,0
+MIST.US,D,20211027,000000,5.73,5.73,5.5802,5.66,6952,0
+MIST.US,D,20211028,000000,5.63,5.75,5.5,5.6,19365,0
+MIST.US,D,20211029,000000,5.64,5.64,5.51,5.63,14152,0
+MIST.US,D,20211101,000000,5.69,5.75,5.58,5.7,25371,0
+MIST.US,D,20211102,000000,5.62,5.69,5.53,5.64,59047,0
+MIST.US,D,20211103,000000,5.66,5.67,5.5441,5.63,16303,0
+MIST.US,D,20211104,000000,5.5801,5.695,5.53,5.69,33820,0
+MIST.US,D,20211105,000000,5.65,5.76,5.56,5.62,16341,0
+MIST.US,D,20211108,000000,5.57,5.75,5.57,5.5825,6804,0
+MIST.US,D,20211109,000000,5.66,5.69,5.54,5.65,62106,0
+MIST.US,D,20211110,000000,5.62,5.69,5.54,5.54,19352,0
+MIST.US,D,20211111,000000,5.54,5.62,5.5,5.6,12033,0
+MIST.US,D,20211112,000000,5.5,6.11,5.5,6.1,26298,0
+MIST.US,D,20211115,000000,6.17,6.99,6.07,6.95,87362,0
+MIST.US,D,20211116,000000,6.85,7,6.66,6.85,137042,0
+MIST.US,D,20211117,000000,6.79,6.79,6.34,6.38,53342,0
+MIST.US,D,20211118,000000,6.44,6.4745,6.15,6.33,24559,0
+MIST.US,D,20211119,000000,6.27,6.32,5.76,6.06,27846,0
+MIST.US,D,20211122,000000,6.11,6.15,5.93,6.09,58282,0
+MIST.US,D,20211123,000000,6.05,6.24,6.05,6.1,71597,0
+MIST.US,D,20211124,000000,6.03,6.17,5.8501,6.02,57061,0
+MIST.US,D,20211126,000000,6.04,6.14,5.8405,6.03,11965,0
+MIST.US,D,20211129,000000,6.02,6.02,5.58,5.6,59265,0
+MIST.US,D,20211130,000000,5.63,5.6888,5.21,5.47,236147,0
+MIST.US,D,20211201,000000,5.59,5.7,5.515,5.64,61653,0
+MIST.US,D,20211202,000000,5.66,5.7688,5.58,5.64,21561,0
+MIST.US,D,20211203,000000,5.6632,5.88,5.64,5.84,26766,0
+MIST.US,D,20211206,000000,5.84,5.84,5.63,5.64,42363,0
+MIST.US,D,20211207,000000,5.65,5.86,5.65,5.86,27991,0
+MIST.US,D,20211208,000000,5.89,6.01,5.7726,6.01,14798,0
+MIST.US,D,20211209,000000,6.2,6.22,6,6.09,32038,0
+MIST.US,D,20211210,000000,6.04,6.04,5.755,5.85,20091,0
+MIST.US,D,20211213,000000,5.9,6,5.64,5.94,15325,0
+MIST.US,D,20211214,000000,5.87,6.17,5.66,5.92,49985,0
+MIST.US,D,20211215,000000,5.83,6.37,5.66,6.37,54825,0
+MIST.US,D,20211216,000000,6.31,6.48,6.07,6.07,11343,0
+MIST.US,D,20211217,000000,6.06,6.57,5.81,6.46,43126,0
+MIST.US,D,20211220,000000,6.34,6.63,6.15,6.57,101709,0
+MIST.US,D,20211221,000000,6.53,7.3,6.47,7.135,100260,0
+MIST.US,D,20211222,000000,7.06,7.3,6.65,6.91,55166,0
+MIST.US,D,20211223,000000,6.91,7.3802,6.85,7.04,18197,0
+MIST.US,D,20211227,000000,7.08,7.3617,6.68,6.68,22668,0
+MIST.US,D,20211228,000000,6.49,6.91,6.49,6.7,17072,0
+MIST.US,D,20211229,000000,6.78,7.16,6.46,6.72,17694,0
+MIST.US,D,20211230,000000,6.78,7.16,6.58,6.94,23644,0
+MIST.US,D,20211231,000000,6.83,6.83,6.55,6.55,19811,0
+MIST.US,D,20220103,000000,6.57,7.25,6.57,7.22,23352,0
+MIST.US,D,20220104,000000,7.22,7.69,7.22,7.45,91325,0
+MIST.US,D,20220105,000000,7.46,7.65,7.22,7.44,60822,0
+MIST.US,D,20220106,000000,7.45,7.6118,7.22,7.46,32543,0
+MIST.US,D,20220107,000000,7.4,7.535,7.0654,7.1,45680,0
+MIST.US,D,20220110,000000,6.98,7.2828,6.68,7.15,19352,0
+MIST.US,D,20220111,000000,7.14,7.65,7.07,7.65,35138,0
+MIST.US,D,20220112,000000,7.73,7.73,7.15,7.7,84481,0
+MIST.US,D,20220113,000000,7.62,7.99,7.3298,7.99,39571,0
+MIST.US,D,20220114,000000,7.84,8.24,7.68,8.24,26872,0
+MIST.US,D,20220118,000000,8.08,8.08,7.6,7.62,34092,0
+MIST.US,D,20220119,000000,7.74,7.92,7.33,7.6,68534,0
+MIST.US,D,20220120,000000,7.54,7.67,7.15,7.15,43281,0
+MIST.US,D,20220121,000000,7.21,7.245,6.8,6.89,25131,0
+MIST.US,D,20220124,000000,6.73,6.99,5.52,6.79,173615,0
+MIST.US,D,20220125,000000,6.67,7.3539,6.65,6.93,174633,0
+MIST.US,D,20220126,000000,7.11,7.18,6.87,7.04,20207,0
+MIST.US,D,20220127,000000,7.01,7.08,6.7594,6.95,29934,0
+MIST.US,D,20220128,000000,6.91,7.37,6.8001,7.03,94360,0
+MIST.US,D,20220131,000000,7.388,7.39,6.76,6.94,56530,0
+MIST.US,D,20220201,000000,6.9,6.9,6.3,6.55,94795,0
+MIST.US,D,20220202,000000,6.6,6.9,6.41,6.81,40832,0
+MIST.US,D,20220203,000000,6.7,6.92,6.47,6.61,51603,0
+MIST.US,D,20220204,000000,6.44,6.7,6.3011,6.59,56179,0
+MIST.US,D,20220207,000000,6.62,6.62,6.12,6.58,35757,0
+MIST.US,D,20220208,000000,6.5,6.53,6.18,6.35,24836,0
+MIST.US,D,20220209,000000,6.37,6.7,6.24,6.65,125186,0
+MIST.US,D,20220210,000000,6.48,6.55,6.12,6.15,28394,0
+MIST.US,D,20220211,000000,6.21,6.36,6.08,6.24,31163,0
+MIST.US,D,20220214,000000,6.24,6.245,5.87,6.07,33002,0
+MIST.US,D,20220215,000000,6.26,6.47,6.12,6.47,23236,0
+MIST.US,D,20220216,000000,6.24,6.39,6.07,6.12,60788,0
+MIST.US,D,20220217,000000,6.16,6.43,6.0237,6.22,55561,0
+MIST.US,D,20220218,000000,6.19,6.2,6.05,6.05,16354,0
+MIST.US,D,20220222,000000,6.02,6.0425,5.61,5.83,10533,0
+MIST.US,D,20220223,000000,5.93,5.93,5.645,5.74,23936,0
+MIST.US,D,20220224,000000,5.65,5.72,5.2301,5.37,203204,0
+MIST.US,D,20220225,000000,5.44,5.44,4.79,4.99,100508,0
+MIST.US,D,20220228,000000,4.89,5.105,4.87,4.95,89349,0
+MIST.US,D,20220301,000000,4.99,5.18,4.72,4.9,134892,0
+MIST.US,D,20220302,000000,4.96,4.96,4.695,4.89,176701,0
+MIST.US,D,20220303,000000,4.93,4.95,4.7114,4.85,106342,0
+MIST.US,D,20220304,000000,4.8,4.85,4.68,4.75,79554,0
+MIST.US,D,20220307,000000,4.69,4.69,3.9801,4.1,100099,0
+MIST.US,D,20220308,000000,4.17,4.4,3.982,4.31,125627,0
+MIST.US,D,20220309,000000,4.38,4.66,4.38,4.61,61197,0
+MIST.US,D,20220310,000000,4.54,5.01,4.41,5.01,147899,0
+MIST.US,D,20220311,000000,5,5.2,4.7928,5,283818,0
+MIST.US,D,20220314,000000,5.02,5.15,4.65,4.85,108358,0
+MIST.US,D,20220315,000000,4.89,5.33,4.86,5.14,185129,0
+MIST.US,D,20220316,000000,5.1,5.21,4.944,5.05,25583,0
+MIST.US,D,20220317,000000,5.04,5.37,5.04,5.17,48062,0
+MIST.US,D,20220318,000000,5.11,5.6413,5.11,5.46,29796,0
+MIST.US,D,20220321,000000,5.48,5.75,5.3629,5.46,23397,0
+MIST.US,D,20220322,000000,5.49,5.89,5.49,5.86,37011,0
+MIST.US,D,20220323,000000,5.78,6.03,5.75,5.82,21950,0
+MIST.US,D,20220324,000000,5.88,6.5,5.88,6.36,70212,0
+MIST.US,D,20220325,000000,6.27,6.6,6.1373,6.54,27442,0
+MIST.US,D,20220328,000000,6.63,6.91,6.54,6.82,42641,0
+MIST.US,D,20220329,000000,6.66,6.855,6.03,6.84,51865,0
+MIST.US,D,20220330,000000,6.2,6.97,6.2,6.59,23307,0
+MIST.US,D,20220331,000000,6.56,6.87,6.17,6.42,196002,0
+MIST.US,D,20220401,000000,6.39,6.925,6.39,6.85,44420,0
+MIST.US,D,20220404,000000,6.75,7.24,6.6455,7,128538,0
+MIST.US,D,20220405,000000,6.97,7.39,6.78,7,288380,0
+MIST.US,D,20220406,000000,7.08,7.49,7.01,7.165,115128,0
+MIST.US,D,20220407,000000,7.05,7.5,6.74,6.96,923706,0
+MIST.US,D,20220408,000000,6.89,7.07,6.71,6.99,30869,0
+MIST.US,D,20220411,000000,6.85,7.09,6.55,6.93,157376,0
+MIST.US,D,20220412,000000,6.96,7.09,6.7975,7.06,644656,0
+MIST.US,D,20220413,000000,6.85,7.35,6.6,7.31,44897,0
+MIST.US,D,20220414,000000,7.22,7.48,6.86,7.37,33693,0
+MIST.US,D,20220418,000000,7.24,7.4138,6.9425,7.19,25857,0
+MIST.US,D,20220419,000000,7.19,7.24,6.79,7.16,356059,0
+MIST.US,D,20220420,000000,7.17,7.4,6.94,7.29,81038,0
+MIST.US,D,20220421,000000,7.05,7.46,6.575,7.15,93686,0
+MIST.US,D,20220422,000000,7.5,7.68,7.07,7.1,74260,0
+MIST.US,D,20220425,000000,6.98,7.12,6.69,7.01,76646,0
+MIST.US,D,20220426,000000,6.885,6.95,6.69,6.69,291340,0
+MIST.US,D,20220427,000000,6.65,6.91,6.38,6.6,81644,0
+MIST.US,D,20220428,000000,6.74,6.97,6.35,6.46,22527,0
+MIST.US,D,20220429,000000,6.73,6.74,6.4058,6.65,32336,0
+MIST.US,D,20220502,000000,6.69,6.69,6.08,6.15,78544,0
+MIST.US,D,20220503,000000,6.11,6.6548,6.06,6.48,49869,0
+MIST.US,D,20220504,000000,6.4,6.49,6.04,6.42,51447,0
+MIST.US,D,20220505,000000,6.32,6.57,6.21,6.28,23321,0
+MIST.US,D,20220506,000000,6.26,6.26,5.66,5.94,92428,0
+MIST.US,D,20220509,000000,5.82,5.82,5.4,5.5,47301,0
+MIST.US,D,20220510,000000,5.59,6.07,5.4548,5.56,47846,0
+MIST.US,D,20220511,000000,5.62,5.76,5.33,5.54,45040,0
+MIST.US,D,20220512,000000,5.37,5.54,5.06,5.13,68544,0
+MIST.US,D,20220513,000000,5.295,5.6,5.24,5.4,56934,0
+MIST.US,D,20220516,000000,5.4,5.59,5.19,5.48,7015,0
+MIST.US,D,20220517,000000,5.46,5.63,5.46,5.63,85981,0
+MIST.US,D,20220518,000000,5.51,5.6,5.36,5.36,6702,0
+MIST.US,D,20220519,000000,5.36,5.63,5.36,5.38,61831,0
+MIST.US,D,20220520,000000,5.5205,5.61,5.37,5.57,16816,0
+MIST.US,D,20220523,000000,5.55,5.64,5.41,5.53,53485,0
+MIST.US,D,20220524,000000,5.56,5.6733,5.42,5.4828,14008,0
+MIST.US,D,20220525,000000,5.42,5.49,5.3561,5.37,6208,0
+MIST.US,D,20220526,000000,5.37,5.6,5.37,5.53,13394,0
+MIST.US,D,20220527,000000,5.61,6.07,5.6,5.88,33333,0
+MIST.US,D,20220531,000000,5.9,5.9,5.36,5.6099,20433,0
+MIST.US,D,20220601,000000,5.57,5.57,5.35,5.43,16610,0
+MIST.US,D,20220602,000000,5.68,5.723,5.35,5.45,98843,0
+MIST.US,D,20220603,000000,5.4,5.765,5.36,5.55,30988,0
+MIST.US,D,20220606,000000,5.56,5.78,5.49,5.57,43059,0
+MIST.US,D,20220607,000000,5.52,5.64,5.35,5.57,31000,0
+MIST.US,D,20220608,000000,5.75,5.815,5.59,5.745,39368,0
+MIST.US,D,20220609,000000,5.79,5.86,5.71,5.79,7389,0
+MIST.US,D,20220610,000000,5.66,5.78,5.43,5.63,28281,0
+MIST.US,D,20220613,000000,5.61,5.669,5.25,5.4,45362,0
+MIST.US,D,20220614,000000,5.36,5.64,5.3,5.46,10048,0
+MIST.US,D,20220615,000000,5.4601,5.65,5.4083,5.63,12078,0
+MIST.US,D,20220616,000000,5.37,5.555,5.37,5.5,9166,0
+MIST.US,D,20220617,000000,5.28,5.9,5.28,5.8,6729,0
+MIST.US,D,20220621,000000,5.8,6.36,5.6925,5.96,92209,0
+MIST.US,D,20220622,000000,6.06,6.3384,5.9335,6.16,2849,0
+MIST.US,D,20220623,000000,6.2,6.505,5.91,6.19,62394,0
+MIST.US,D,20220624,000000,6.3,6.48,6.12,6.46,33499,0
+MIST.US,D,20220627,000000,6.27,6.54,5.92,6.2,27169,0
+MIST.US,D,20220628,000000,6.18,6.35,5.84,6.13,12920,0
+MIST.US,D,20220629,000000,5.76,6.34,5.76,6.03,19260,0
+MIST.US,D,20220630,000000,5.91,6.295,5.91,6.15,16004,0
+MIST.US,D,20220701,000000,6.08,6.08,5.83,5.86,3119,0
+MIST.US,D,20220705,000000,5.85,6.27,5.76,6.07,10239,0
+MIST.US,D,20220706,000000,5.97,6.2249,5.97,6.05,10496,0
+MIST.US,D,20220707,000000,6.15,6.25,6.0101,6.2,45185,0
+MIST.US,D,20220708,000000,6.1,6.35,6.1,6.24,24286,0
+MIST.US,D,20220711,000000,6.16,6.29,6.11,6.29,17799,0
+MIST.US,D,20220712,000000,6.14,6.205,6.05,6.11,54412,0
+MIST.US,D,20220713,000000,6.15,6.22,6.02,6.045,41762,0
+MIST.US,D,20220714,000000,6.02,6.2811,6.02,6.17,8044,0
+MIST.US,D,20220715,000000,6.16,6.37,6,6.12,142957,0
+MIST.US,D,20220718,000000,6.2,6.63,6.15,6.45,96354,0
+MIST.US,D,20220719,000000,6.57,6.98,6.46,6.68,56013,0
+MIST.US,D,20220720,000000,6.7,7.37,6.7,6.92,90805,0
+MIST.US,D,20220721,000000,6.78,7.24,6.721,7.19,44723,0
+MIST.US,D,20220722,000000,7.155,7.43,7.06,7.16,85070,0
+MIST.US,D,20220725,000000,7.08,7.41,6.9,6.92,78697,0
+MIST.US,D,20220726,000000,6.81,7.25,6.39,7.02,36116,0
+MIST.US,D,20220727,000000,7.08,7.2,6.8442,7.06,60396,0
+MIST.US,D,20220728,000000,7.01,7.56,6.9,7.29,162450,0
+MIST.US,D,20220729,000000,7.15,7.55,7.015,7.45,427996,0
+MIST.US,D,20220801,000000,7.44,7.4747,7.07,7.3,215013,0
+MIST.US,D,20220802,000000,7.21,7.5,6.92,6.92,116358,0
+MIST.US,D,20220803,000000,6.89,7.38,6.82,6.95,523324,0
+MIST.US,D,20220804,000000,7.01,7.1,6.72,6.8,185502,0
+MIST.US,D,20220805,000000,6.9,6.9738,6.7,6.89,130332,0
+MIST.US,D,20220808,000000,7.025,7.07,6.51,6.76,52395,0
+MIST.US,D,20220809,000000,6.86,6.8741,6.53,6.74,209084,0
+MIST.US,D,20220810,000000,6.8714,6.95,6.33,6.47,202922,0
+MIST.US,D,20220811,000000,6.75,7.35,6.6,6.98,375276,0
+MIST.US,D,20220812,000000,6.945,7.21,6.69,7.08,112971,0
+MIST.US,D,20220815,000000,6.925,7.12,6.8953,7.1,39208,0
+MIST.US,D,20220816,000000,7.0338,7.12,6.7101,6.86,438235,0
+MIST.US,D,20220817,000000,6.78,6.91,6.47,6.5,164558,0
+MIST.US,D,20220818,000000,6.53,7.83,6.4,7.76,913324,0
+MIST.US,D,20220819,000000,7.82,7.95,7.3301,7.55,232045,0
+MIST.US,D,20220822,000000,7.46,7.59,7.3071,7.52,55930,0
+MIST.US,D,20220823,000000,7.47,7.88,7.47,7.75,105562,0
+MIST.US,D,20220824,000000,7.82,8.05,7.52,7.91,227219,0
+MIST.US,D,20220825,000000,7.91,8.18,7.62,8.12,532656,0
+MIST.US,D,20220826,000000,8.02,8.12,7.91,8.07,215845,0
+MIST.US,D,20220829,000000,7.8,8.28,7.8,8.2,301859,0
+MIST.US,D,20220830,000000,8.16,8.65,8.0223,8.51,397771,0
+MIST.US,D,20220831,000000,8.5,8.745,8.407,8.66,227079,0
+MIST.US,D,20220901,000000,8.69,8.99,8.5101,8.79,192721,0
+MIST.US,D,20220902,000000,8.91,8.91,8.31,8.67,204120,0
+MIST.US,D,20220906,000000,8.83,8.9986,8.11,8.45,140759,0
+MIST.US,D,20220907,000000,8.38,8.77,8.26,8.71,1856182,0
+MIST.US,D,20220908,000000,8.71,8.84,8.455,8.53,225283,0
+MIST.US,D,20220909,000000,8.5,8.93,8.5,8.71,221680,0
+MIST.US,D,20220912,000000,9,9.7,8.97,9.43,737882,0
+MIST.US,D,20220913,000000,9,9.36,8.61,8.85,593577,0
+MIST.US,D,20220914,000000,9.02,9.25,8.8,9.12,372069,0
+MIST.US,D,20220915,000000,9.04,9.35,8.84,9.15,309672,0
+MIST.US,D,20220916,000000,9.1,9.29,8.81,8.99,231020,0
+MIST.US,D,20220919,000000,8.91,9.425,8.91,9.3,257596,0
+MIST.US,D,20220920,000000,9.32,9.8465,9.225,9.4,857600,0
+MIST.US,D,20220921,000000,9.53,9.53,8.59,8.69,383657,0
+MIST.US,D,20220922,000000,8.61,8.78,7.79,8.34,359193,0
+MIST.US,D,20220923,000000,8.19,8.42,7.79,7.91,99317,0
+MIST.US,D,20220926,000000,7.75,8.1,7.65,7.88,120863,0
+MIST.US,D,20220927,000000,7.95,8.48,7.84,8.41,121672,0
+MIST.US,D,20220928,000000,8.59,9.22,8.405,9.2,470627,0
+MIST.US,D,20220929,000000,9.15,9.19,8.88,9,265351,0
+MIST.US,D,20220930,000000,9.05,9.31,9.05,9.19,182612,0
+MIST.US,D,20221003,000000,9.34,9.4538,8.98,9.07,176230,0
+MIST.US,D,20221004,000000,9.22,9.5,8.56,8.61,501057,0
+MIST.US,D,20221005,000000,8.52,9.31,8.459,8.96,186154,0
+MIST.US,D,20221006,000000,8.94,9.38,8.94,9.28,498760,0
+MIST.US,D,20221007,000000,9.1,9.725,8.86,9.5,697162,0
+MIST.US,D,20221010,000000,9.5,9.6,8.46,8.5,160431,0
+MIST.US,D,20221011,000000,8.4,8.85,8.19,8.79,245476,0
+MIST.US,D,20221012,000000,8.76,9.223,8.5,8.67,118537,0
+MIST.US,D,20221013,000000,8.61,8.99,8.4317,8.95,128151,0
+MIST.US,D,20221014,000000,8.94,9.08,8.43,8.49,126463,0
+MIST.US,D,20221017,000000,9.2,9.5,6.58,6.65,9571847,0
+MIST.US,D,20221018,000000,6.91,6.92,5.86,5.99,1470382,0
+MIST.US,D,20221019,000000,5.84,6.1199,4.7301,4.96,2111752,0
+MIST.US,D,20221020,000000,5.06,5.525,4.89,5.23,1585167,0
+MIST.US,D,20221021,000000,5.13,5.49,5.06,5.11,492633,0
+MIST.US,D,20221024,000000,5.47,5.6,4.91,5.07,1535910,0
+MIST.US,D,20221025,000000,5.11,5.87,5.09,5.49,2673777,0
+MIST.US,D,20221026,000000,5.48,5.68,5.2,5.22,1256716,0
+MIST.US,D,20221027,000000,5.23,5.3334,5.03,5.04,1254200,0
+MIST.US,D,20221028,000000,5.07,5.21,5.02,5.09,764312,0
+MIST.US,D,20221031,000000,5.09,5.2,4.96,5.02,853133,0
+MIST.US,D,20221101,000000,5.04,5.2399,4.93,5.04,578982,0
+MIST.US,D,20221102,000000,5.04,5.11,4.95,5.03,614917,0
+MIST.US,D,20221103,000000,4.99,5.2,4.95,5.14,743431,0
+MIST.US,D,20221104,000000,5.1,5.13,4.65,4.75,1026646,0
+MIST.US,D,20221107,000000,4.7,4.72,4.15,4.26,1563344,0
+MIST.US,D,20221108,000000,4.29,4.39,4.04,4.22,762086,0
+MIST.US,D,20221109,000000,4.15,4.29,4.08,4.09,533333,0
+MIST.US,D,20221110,000000,4.18,4.54,4.1,4.48,725715,0
+MIST.US,D,20221111,000000,4.53,4.73,4.51,4.62,201575,0
+MIST.US,D,20221114,000000,4.95,4.95,4.44,4.62,651490,0
+MIST.US,D,20221115,000000,4.68,4.87,4.32,4.38,506774,0
+MIST.US,D,20221116,000000,4.41,4.58,4.25,4.53,281391,0
+MIST.US,D,20221117,000000,4.41,4.55,4.3848,4.54,118068,0
+MIST.US,D,20221118,000000,4.49,4.7,4.3181,4.57,312276,0
+MIST.US,D,20221121,000000,4.57,4.77,4.54,4.74,401541,0
+MIST.US,D,20221122,000000,4.74,4.83,4.66,4.82,140247,0
+MIST.US,D,20221123,000000,4.82,5.04,4.78,5.02,228839,0
+MIST.US,D,20221125,000000,5,5.04,4.93,5,72195,0
+MIST.US,D,20221128,000000,5,5.2,4.952,5.01,199336,0
+MIST.US,D,20221129,000000,4.99,5.01,4.785,4.92,170056,0
+MIST.US,D,20221130,000000,4.94,5.07,4.68,4.91,379874,0
+MIST.US,D,20221201,000000,4.85,5.09,4.8,4.86,128747,0
+MIST.US,D,20221202,000000,4.8,4.96,4.7,4.94,57997,0
+MIST.US,D,20221205,000000,4.84,4.88,4.45,4.75,324981,0
+MIST.US,D,20221206,000000,4.87,4.88,4.47,4.51,262216,0
+MIST.US,D,20221207,000000,4.53,4.725,4.44,4.61,140354,0
+MIST.US,D,20221208,000000,4.63,4.69,4.36,4.38,192776,0
+MIST.US,D,20221209,000000,4.25,4.43,4.05,4.06,293177,0
+MIST.US,D,20221212,000000,4.07,4.12,3.8701,3.95,415342,0
+MIST.US,D,20221213,000000,4,4.22,3.88,3.96,694496,0
+MIST.US,D,20221214,000000,4.05,4.1,3.7,3.88,597008,0
+MIST.US,D,20221215,000000,3.86,3.86,3.71,3.8,626151,0
+MIST.US,D,20221216,000000,3.79,3.79,3.547,3.65,641860,0
+MIST.US,D,20221219,000000,3.66,3.71,3.39,3.67,773703,0
+MIST.US,D,20221220,000000,3.66,3.8105,3.56,3.75,155410,0
+MIST.US,D,20221221,000000,3.76,3.93,3.61,3.83,122663,0
+MIST.US,D,20221222,000000,3.81,3.98,3.7361,3.88,113425,0
+MIST.US,D,20221223,000000,3.94,4.08,3.745,3.78,104710,0
+MIST.US,D,20221227,000000,3.77,3.81,3.4911,3.53,132628,0
+MIST.US,D,20221228,000000,3.47,3.74,3.47,3.6,244547,0
+MIST.US,D,20221229,000000,3.57,4,3.565,3.9,271469,0
+MIST.US,D,20221230,000000,3.86,4,3.86,3.96,63526,0
+MIST.US,D,20230103,000000,3.97,4.19,3.97,4.05,155085,0
+MIST.US,D,20230104,000000,4.09,4.1675,4.01,4.1,156274,0
+MIST.US,D,20230105,000000,4.07,4.07,3.97,3.99,75876,0
+MIST.US,D,20230106,000000,4.01,4.01,3.87,3.88,46123,0
+MIST.US,D,20230109,000000,3.99,4.025,3.67,3.7,187270,0
+MIST.US,D,20230110,000000,3.69,4,3.65,3.87,345321,0
+MIST.US,D,20230111,000000,4.09,4.19,4,4.11,258887,0
+MIST.US,D,20230112,000000,4.14,4.3132,3.95,4.04,193085,0
+MIST.US,D,20230113,000000,4.08,4.17,3.87,3.93,199756,0
+MIST.US,D,20230117,000000,3.9,4.0326,3.86,3.92,98922,0
+MIST.US,D,20230118,000000,3.94,3.985,3.76,3.79,61114,0
+MIST.US,D,20230119,000000,3.86,3.86,3.7,3.75,162644,0
+MIST.US,D,20230120,000000,3.76,3.9299,3.75,3.79,455343,0
+MIST.US,D,20230123,000000,3.81,3.81,3.57,3.625,263705,0
+MIST.US,D,20230124,000000,3.58,3.79,3.5444,3.72,200702,0
+MIST.US,D,20230125,000000,3.7,3.79,3.61,3.65,142970,0
+MIST.US,D,20230126,000000,3.66,3.74,3.41,3.45,416476,0
+MIST.US,D,20230127,000000,3.49,3.68,3.45,3.5,563351,0
+MIST.US,D,20230130,000000,3.5,3.57,3.41,3.49,332109,0
+MIST.US,D,20230131,000000,3.47,3.8,3.42,3.66,114908,0
+MIST.US,D,20230201,000000,3.74,4.035,3.61,4.02,291433,0
+MIST.US,D,20230202,000000,4.02,4.1699,4,4.1,139421,0
+MIST.US,D,20230203,000000,4.02,4.13,3.985,4.11,121235,0
+MIST.US,D,20230206,000000,4.11,4.44,4.1,4.2,199527,0
+MIST.US,D,20230207,000000,4.2,4.215,3.9,3.98,207047,0
+MIST.US,D,20230208,000000,3.94,4.06,3.735,3.8,79868,0
+MIST.US,D,20230209,000000,3.96,3.96,3.77,3.78,87638,0
+MIST.US,D,20230210,000000,3.83,3.9,3.7,3.87,67411,0
+MIST.US,D,20230213,000000,3.86,3.93,3.77,3.88,126216,0
+MIST.US,D,20230214,000000,3.88,3.96,3.66,3.73,210430,0
+MIST.US,D,20230215,000000,3.72,3.725,3.51,3.54,145719,0
+MIST.US,D,20230216,000000,3.59,3.63,3.41,3.59,158226,0
+MIST.US,D,20230217,000000,3.6,3.75,3.5401,3.7,143764,0
+MIST.US,D,20230221,000000,3.7,3.73,3.4936,3.5,117245,0
+MIST.US,D,20230222,000000,3.51,3.58,3.3802,3.39,131243,0
+MIST.US,D,20230223,000000,3.39,3.54,3.26,3.27,116310,0
+MIST.US,D,20230224,000000,3.32,3.32,3.11,3.14,138552,0
+MIST.US,D,20230227,000000,3.18,3.31,3.1301,3.19,51244,0
+MIST.US,D,20230228,000000,3.18,3.27,3.11,3.16,79845,0
+MIST.US,D,20230301,000000,3.21,3.21,3.13,3.14,60444,0
+MIST.US,D,20230302,000000,3.11,3.3596,3.11,3.24,74281,0
+MIST.US,D,20230303,000000,3.24,3.2799,3.19,3.19,73839,0
+MIST.US,D,20230306,000000,3.24,3.66,3.15,3.58,130229,0
+MIST.US,D,20230307,000000,3.57,3.8528,3.53,3.79,248770,0
+MIST.US,D,20230308,000000,3.76,3.91,3.46,3.74,210553,0
+MIST.US,D,20230309,000000,3.75,3.8528,3.48,3.54,106680,0
+MIST.US,D,20230310,000000,3.54,3.54,3.168,3.2,147444,0
+MIST.US,D,20230313,000000,3.22,3.31,3.1,3.26,71770,0
+MIST.US,D,20230314,000000,3.41,3.58,3.3,3.51,83635,0
+MIST.US,D,20230315,000000,3.46,3.58,3.3591,3.525,63712,0
+MIST.US,D,20230316,000000,3.55,3.75,3.455,3.53,136558,0
+MIST.US,D,20230317,000000,3.49,3.56,3.2475,3.3,83007,0
+MIST.US,D,20230320,000000,3.28,3.37,3.2083,3.32,50014,0
+MIST.US,D,20230321,000000,3.39,3.48,3.31,3.45,98283,0
+MIST.US,D,20230322,000000,3.48,3.5199,3.25,3.25,96755,0
+MIST.US,D,20230323,000000,3.26,3.53,3.1,3.49,366720,0
+MIST.US,D,20230324,000000,3.48,3.48,3.23,3.36,167358,0
+MIST.US,D,20230327,000000,3.39,3.71,3.35,3.6,290361,0
+MIST.US,D,20230328,000000,3.9,4.3399,3.9,3.99,583061,0
+MIST.US,D,20230329,000000,4.1,4.11,3.67,3.9,173108,0
+MIST.US,D,20230330,000000,3.95,3.9999,3.72,3.83,130592,0
+MIST.US,D,20230331,000000,3.87,4.05,3.815,3.94,159155,0
+MIST.US,D,20230403,000000,3.98,4.02,3.905,3.98,155771,0
+MIST.US,D,20230404,000000,3.98,4.14,3.87,4.07,206305,0
+MIST.US,D,20230405,000000,4.07,4.1,3.9101,3.96,91391,0
+MIST.US,D,20230406,000000,3.9271,3.97,3.87,3.89,116241,0
+MIST.US,D,20230410,000000,3.87,3.96,3.71,3.75,86003,0
+MIST.US,D,20230411,000000,3.8,3.95,3.7825,3.84,41094,0
+MIST.US,D,20230412,000000,3.8,3.84,3.65,3.67,104062,0
+MIST.US,D,20230413,000000,3.63,3.79,3.6,3.68,49236,0
+MIST.US,D,20230414,000000,3.68,3.77,3.58,3.59,65566,0
+MIST.US,D,20230417,000000,3.66,3.94,3.6225,3.81,191830,0
+MIST.US,D,20230418,000000,3.86,3.96,3.7,3.7,52239,0
+MIST.US,D,20230419,000000,3.86,3.9299,3.72,3.83,43224,0
+MIST.US,D,20230420,000000,3.83,4.0656,3.83,3.93,171394,0
+MIST.US,D,20230421,000000,4,4.0386,3.91,4.02,64425,0
+MIST.US,D,20230424,000000,3.97,4.04,3.9,3.94,25537,0
+MIST.US,D,20230425,000000,3.95,4.03,3.81,3.81,54417,0
+MIST.US,D,20230426,000000,3.78,3.89,3.71,3.71,54076,0
+MIST.US,D,20230427,000000,3.78,3.9322,3.62,3.65,81524,0
+MIST.US,D,20230428,000000,3.62,3.7,3.59,3.63,78059,0
+MIST.US,D,20230501,000000,3.61,3.71,3.6,3.62,30343,0
+MIST.US,D,20230502,000000,3.6,3.65,3.49,3.51,96396,0
+MIST.US,D,20230503,000000,3.575,3.68,3.52,3.6,65917,0
+MIST.US,D,20230504,000000,3.59,3.65,3.535,3.6,17791,0
+MIST.US,D,20230505,000000,3.7,3.8,3.5,3.59,136064,0
+MIST.US,D,20230508,000000,3.58,3.95,3.58,3.92,104775,0
+MIST.US,D,20230509,000000,3.91,3.97,3.73,3.92,87268,0
+MIST.US,D,20230510,000000,3.93,3.97,3.82,3.9,26338,0
+MIST.US,D,20230511,000000,3.81,4.3398,3.81,4.25,220908,0
+MIST.US,D,20230512,000000,4.25,4.49,4.23,4.4,162415,0
+MIST.US,D,20230515,000000,4.44,4.44,4.16,4.21,42659,0
+MIST.US,D,20230516,000000,4.16,4.16,3.91,3.92,116125,0
+MIST.US,D,20230517,000000,3.95,4.08,3.95,4.01,42839,0
+MIST.US,D,20230518,000000,4.04,4.14,3.92,4.11,100960,0
+MIST.US,D,20230519,000000,4.1,4.3,4.075,4.3,65218,0
+MIST.US,D,20230522,000000,4.3,4.3,4.09,4.1,73222,0
+MIST.US,D,20230523,000000,4.16,4.3,4.15,4.3,38059,0
+MIST.US,D,20230524,000000,4.29,4.39,4.2273,4.3,19612,0
+MIST.US,D,20230525,000000,4.25,4.25,4.06,4.1,88666,0
+MIST.US,D,20230526,000000,4.04,4.09,3.93,3.98,147053,0
+MIST.US,D,20230530,000000,3.98,4.14,3.98,4.07,38760,0
+MIST.US,D,20230531,000000,4.09,4.1,3.94,3.94,45221,0
+MIST.US,D,20230601,000000,3.94,4.04,3.69,3.7,118983,0
+MIST.US,D,20230602,000000,3.78,3.925,3.7,3.76,88805,0
+MIST.US,D,20230605,000000,3.74,4,3.74,3.86,40989,0
+MIST.US,D,20230606,000000,3.8,3.9799,3.8,3.82,84009,0
+MIST.US,D,20230607,000000,3.83,3.99,3.8,3.86,67221,0
+MIST.US,D,20230608,000000,3.86,4.1,3.8,4,82476,0
+MIST.US,D,20230609,000000,4,4.0601,3.8,3.95,64289,0
+MIST.US,D,20230612,000000,3.95,4.0485,3.9,3.93,17915,0
+MIST.US,D,20230613,000000,3.92,3.93,3.8,3.86,94925,0
+MIST.US,D,20230614,000000,3.88,3.95,3.765,3.9,119905,0
+MIST.US,D,20230615,000000,3.92,3.93,3.74,3.74,63231,0
+MIST.US,D,20230616,000000,3.7,3.75,3.5,3.5,198807,0
+MIST.US,D,20230620,000000,3.47,3.6,3.44,3.44,138955,0
+MIST.US,D,20230621,000000,3.4,3.45,3.32,3.32,79469,0
+MIST.US,D,20230622,000000,3.32,3.46,3.23,3.23,291479,0
+MIST.US,D,20230623,000000,3.24,3.3316,3.12,3.15,81206,0
+MIST.US,D,20230626,000000,3.19,3.2543,3.03,3.04,377583,0
+MIST.US,D,20230627,000000,3.06,3.18,2.95,3,124203,0
+MIST.US,D,20230628,000000,2.97,3.1119,2.92,2.93,107373,0
+MIST.US,D,20230629,000000,2.95,3.02,2.87,2.875,154201,0
+MIST.US,D,20230630,000000,2.87,3.03,2.73,2.85,651771,0
+MIST.US,D,20230703,000000,2.85,3.37,2.8,3.35,170496,0
+MIST.US,D,20230705,000000,3.37,3.46,3.08,3.27,208554,0
+MIST.US,D,20230706,000000,3.2,3.28,3.11,3.2,99714,0
+MIST.US,D,20230707,000000,3.17,3.41,3.16,3.29,71043,0
+MIST.US,D,20230710,000000,3.25,3.53,3.17,3.45,137143,0
+MIST.US,D,20230711,000000,3.52,3.81,3.4273,3.69,172149,0
+MIST.US,D,20230712,000000,3.78,3.86,3.53,3.53,122310,0
+MIST.US,D,20230713,000000,3.53,3.71,3.5144,3.59,72481,0
+MIST.US,D,20230714,000000,3.58,3.59,3.39,3.52,97378,0
+MIST.US,D,20230717,000000,3.43,3.62,3.41,3.43,96193,0
+MIST.US,D,20230718,000000,3.35,3.54,3.3,3.35,103833,0
+MIST.US,D,20230719,000000,3.41,3.45,3.32,3.35,84206,0
+MIST.US,D,20230720,000000,3.35,3.4299,3.275,3.29,90975,0
+MIST.US,D,20230721,000000,3.3034,3.4,3.2528,3.28,34385,0
+MIST.US,D,20230724,000000,3.368,3.368,3.06,3.1,197451,0
+MIST.US,D,20230725,000000,3.14,3.22,3.05,3.11,53401,0
+MIST.US,D,20230726,000000,3.11,3.2698,3.09,3.19,36344,0
+MIST.US,D,20230727,000000,3.145,3.23,3.03,3.05,47933,0
+MIST.US,D,20230728,000000,3.14,3.21,3.03,3.15,33134,0
+MIST.US,D,20230731,000000,3.11,3.25,3.09,3.23,67563,0
+MIST.US,D,20230801,000000,3.19,3.24,3.04,3.17,97795,0
+MIST.US,D,20230802,000000,3.12,3.21,3.05,3.07,31605,0
+MIST.US,D,20230803,000000,3.1,3.1999,3.04,3.04,31566,0
+MIST.US,D,20230804,000000,3.04,3.07,2.95,3.03,158576,0
+MIST.US,D,20230807,000000,3.02,3.03,2.8,2.95,226010,0
+MIST.US,D,20230808,000000,2.94,3.49,2.94,3.47,774066,0
+MIST.US,D,20230809,000000,3.52,3.62,3.12,3.12,564618,0
+MIST.US,D,20230810,000000,3.2,3.33,3.12,3.3,226458,0
+MIST.US,D,20230811,000000,3.27,3.2937,3.12,3.17,79804,0
+MIST.US,D,20230814,000000,3.17,3.22,3.05,3.13,91134,0
+MIST.US,D,20230815,000000,3.19,3.2,3.05,3.2,64255,0
+MIST.US,D,20230816,000000,3.19,3.19,3.05,3.08,75084,0
+MIST.US,D,20230817,000000,3.18,3.18,3.03,3.1,193381,0
+MIST.US,D,20230818,000000,3.1,3.21,2.9,3.04,97721,0
+MIST.US,D,20230821,000000,3.02,3.03,2.9,2.93,63310,0
+MIST.US,D,20230822,000000,2.9063,3.06,2.9,2.96,54613,0
+MIST.US,D,20230823,000000,2.96,2.9899,2.905,2.93,40641,0
+MIST.US,D,20230824,000000,3.07,3.07,2.89,2.9,70645,0
+MIST.US,D,20230825,000000,2.88,2.94,2.82,2.85,200010,0
+MIST.US,D,20230828,000000,2.85,2.98,2.71,2.77,64478,0
+MIST.US,D,20230829,000000,2.75,2.91,2.75,2.75,39585,0
+MIST.US,D,20230830,000000,2.74,2.88,2.74,2.76,21379,0
+MIST.US,D,20230831,000000,2.73,2.77,2.68,2.68,49253,0
+MIST.US,D,20230901,000000,2.78,2.8545,2.68,2.7,36148,0
+MIST.US,D,20230905,000000,2.7,2.86,2.7,2.8,113593,0
+MIST.US,D,20230906,000000,2.83,3,2.75,3,97630,0
+MIST.US,D,20230907,000000,3,3.01,2.8451,2.9,26773,0
+MIST.US,D,20230908,000000,2.91,2.97,2.83,2.9,29078,0
+MIST.US,D,20230911,000000,2.92,3.09,2.86,3.07,73349,0
+MIST.US,D,20230912,000000,3.07,3.0999,2.9572,3.09,54920,0
+MIST.US,D,20230913,000000,3.06,3.15,3.0177,3.1,30658,0
+MIST.US,D,20230914,000000,3.09,3.11,2.985,3.02,36010,0
+MIST.US,D,20230915,000000,2.99,3.2,2.87,3.15,93681,0
+MIST.US,D,20230918,000000,3.15,3.15,2.88,3.11,130912,0
+MIST.US,D,20230919,000000,3.01,3.115,2.9,3.05,51497,0
+MIST.US,D,20230920,000000,3.02,3.075,2.91,2.93,14969,0
+MIST.US,D,20230921,000000,2.88,3.0587,2.81,3,57523,0
+MIST.US,D,20230922,000000,2.98,3.03,2.98,3,44574,0
+MIST.US,D,20230925,000000,3,3.07,3,3,21008,0
+MIST.US,D,20230926,000000,3.05,3.05,2.83,3,164642,0
+MIST.US,D,20230927,000000,3,3.09,2.8479,3.05,31569,0
+MIST.US,D,20230928,000000,3.09,3.13,3,3.03,35661,0
+MIST.US,D,20230929,000000,3.08,3.14,2.95,3.1,61789,0
+MIST.US,D,20231002,000000,2.9538,3.12,2.9538,2.98,28200,0
+MIST.US,D,20231003,000000,2.977,2.99,2.83,2.96,134793,0
+MIST.US,D,20231004,000000,2.985,3.065,2.85,3.01,75463,0
+MIST.US,D,20231005,000000,3.0255,3.15,2.97,3.1,22346,0
+MIST.US,D,20231006,000000,3.06,3.12,2.91,3,145411,0
+MIST.US,D,20231009,000000,2.98,3.09,2.88,2.96,68197,0
+MIST.US,D,20231010,000000,2.99,3.12,2.94,2.94,164486,0
+MIST.US,D,20231011,000000,3.1,3.1,2.905,3.01,74504,0
+MIST.US,D,20231012,000000,3.04,3.09,2.92,2.94,53952,0
+MIST.US,D,20231013,000000,2.965,3.02,2.85,2.9,70267,0
+MIST.US,D,20231016,000000,2.87,3.01,2.865,2.99,48622,0
+MIST.US,D,20231017,000000,2.91,2.99,2.88,2.89,22634,0
+MIST.US,D,20231018,000000,2.88,2.93,2.67,2.68,101618,0
+MIST.US,D,20231019,000000,2.71,2.805,2.6,2.75,65288,0
+MIST.US,D,20231020,000000,2.79,2.84,2.65,2.71,35168,0
+MIST.US,D,20231023,000000,2.7,2.75,2.6,2.6,48152,0
+MIST.US,D,20231024,000000,2.56,2.64,2.51,2.53,45761,0
+MIST.US,D,20231025,000000,2.58,2.79,2.41,2.41,118295,0
+MIST.US,D,20231026,000000,2.45,2.54,2.34,2.4731,45717,0
+MIST.US,D,20231027,000000,2.51,2.536,2.23,2.28,62482,0
+MIST.US,D,20231030,000000,2.34,2.39,2.19,2.38,73187,0
+MIST.US,D,20231031,000000,2.43,2.59,2.32,2.56,87261,0
+MIST.US,D,20231101,000000,2.57,2.82,2.54,2.8,105713,0
+MIST.US,D,20231102,000000,2.87,2.8999,2.8,2.86,56354,0
+MIST.US,D,20231103,000000,2.83,2.86,2.68,2.81,48543,0
+MIST.US,D,20231106,000000,2.85,2.85,2.63,2.85,103431,0
+MIST.US,D,20231107,000000,2.84,3.02,2.805,2.975,129402,0
+MIST.US,D,20231108,000000,2.94,2.98,2.82,2.95,101377,0
+MIST.US,D,20231109,000000,2.91,2.96,2.8229,2.94,82017,0
+MIST.US,D,20231110,000000,2.98,3.09,2.8114,2.91,167878,0
+MIST.US,D,20231113,000000,2.89,2.9,2.21,2.34,509265,0
+MIST.US,D,20231114,000000,2.38,2.475,2.2,2.24,179228,0
+MIST.US,D,20231115,000000,2.25,2.38,2.19,2.27,295967,0
+MIST.US,D,20231116,000000,2.22,2.29,2.18,2.23,96076,0
+MIST.US,D,20231117,000000,2.29,2.29,2.15,2.2,189522,0
+MIST.US,D,20231120,000000,2.22,2.4,2.12,2.28,159408,0
+MIST.US,D,20231121,000000,2.34,2.63,2.28,2.58,225392,0
+MIST.US,D,20231122,000000,2.56,3.02,2.5499,2.65,244923,0
+MIST.US,D,20231124,000000,2.59,2.83,2.57,2.76,45115,0
+MIST.US,D,20231127,000000,2.8,2.9,2.715,2.81,122077,0
+MIST.US,D,20231128,000000,2.75,2.89,2.71,2.83,168978,0
+MIST.US,D,20231129,000000,2.78,3.15,2.78,3.09,181865,0
+MIST.US,D,20231130,000000,3.04,3.46,3.04,3.34,187819,0
+MIST.US,D,20231201,000000,3.31,3.45,3.17,3.17,181491,0
+MIST.US,D,20231204,000000,3.15,3.47,3.15,3.39,142823,0
+MIST.US,D,20231205,000000,3.32,3.52,3.21,3.23,186611,0
+MIST.US,D,20231206,000000,3.18,3.4,3.15,3.2,803026,0
+MIST.US,D,20231207,000000,3.16,3.2652,2.95,2.96,294714,0
+MIST.US,D,20231208,000000,2.94,3.17,2.82,2.95,201655,0
+MIST.US,D,20231211,000000,2.8,2.975,2.66,2.75,212217,0
+MIST.US,D,20231212,000000,2.82,2.9517,2.55,2.59,254673,0
+MIST.US,D,20231213,000000,2.53,2.565,2.41,2.51,293399,0
+MIST.US,D,20231214,000000,2.59,2.5999,2.38,2.5,312522,0
+MIST.US,D,20231215,000000,2.45,2.75,2.38,2.61,381051,0
+MIST.US,D,20231218,000000,2.59,2.86,2.56,2.75,101357,0
+MIST.US,D,20231219,000000,2.82,2.9,2.7662,2.855,48853,0
+MIST.US,D,20231220,000000,2.835,2.9,2.76,2.76,26384,0
+MIST.US,D,20231221,000000,2.805,2.9,2.7301,2.81,54796,0
+MIST.US,D,20231222,000000,2.88,2.93,2.8,2.88,92702,0
+MIST.US,D,20231226,000000,2,2.06,1.86,1.99,3026529,0
+MIST.US,D,20231227,000000,2,2,1.84,1.88,750160,0
+MIST.US,D,20231228,000000,1.89,1.8999,1.72,1.77,1225553,0
+MIST.US,D,20231229,000000,1.75,1.8,1.62,1.67,789542,0
+MIST.US,D,20240102,000000,1.64,1.8,1.5887,1.8,435582,0
+MIST.US,D,20240103,000000,1.78,1.79,1.73,1.76,254357,0
+MIST.US,D,20240104,000000,1.77,1.81,1.69,1.75,228003,0
+MIST.US,D,20240105,000000,1.75,1.81,1.65,1.72,310589,0
+MIST.US,D,20240108,000000,1.71,1.81,1.66,1.78,280181,0
+MIST.US,D,20240109,000000,1.74,1.78,1.69,1.73,183703,0
+MIST.US,D,20240110,000000,1.75,1.77,1.62,1.65,149975,0
+MIST.US,D,20240111,000000,1.65,1.76,1.61,1.69,208619,0
+MIST.US,D,20240112,000000,1.688,1.72,1.53,1.55,430188,0
+MIST.US,D,20240116,000000,1.58,1.5999,1.45,1.495,331671,0
+MIST.US,D,20240117,000000,1.47,1.544,1.465,1.5,296762,0
+MIST.US,D,20240118,000000,1.54,1.56,1.46,1.49,162623,0
+MIST.US,D,20240119,000000,1.5,1.5,1.38,1.4,487243,0
+MIST.US,D,20240122,000000,1.36,1.56,1.33,1.53,293863,0
+MIST.US,D,20240123,000000,1.56,1.59,1.48,1.54,114163,0
+MIST.US,D,20240124,000000,1.57,1.58,1.51,1.55,91936,0
+MIST.US,D,20240125,000000,1.59,1.59,1.5,1.57,50592,0
+MIST.US,D,20240126,000000,1.6,1.6005,1.5,1.54,122418,0
+MIST.US,D,20240129,000000,1.55,1.74,1.44,1.74,380221,0
+MIST.US,D,20240130,000000,1.73,1.7396,1.5606,1.66,247139,0
+MIST.US,D,20240131,000000,1.6,1.6506,1.58,1.6,94429,0
+MIST.US,D,20240201,000000,1.6191,1.71,1.61,1.67,55293,0
+MIST.US,D,20240202,000000,1.68,1.68,1.6,1.63,79832,0
+MIST.US,D,20240205,000000,1.63,1.63,1.47,1.59,89180,0
+MIST.US,D,20240206,000000,1.62,1.64,1.56,1.575,81285,0
+MIST.US,D,20240207,000000,1.61,1.61,1.47,1.54,158438,0
+MIST.US,D,20240208,000000,1.58,1.64,1.5401,1.64,38561,0
+MIST.US,D,20240209,000000,1.65,1.669,1.53,1.6,163594,0
+MIST.US,D,20240212,000000,1.58,1.6546,1.55,1.63,142532,0
+MIST.US,D,20240213,000000,1.56,1.6167,1.54,1.55,51988,0
+MIST.US,D,20240214,000000,1.55,1.59,1.5,1.52,88873,0
+MIST.US,D,20240215,000000,1.53,1.62,1.52,1.59,158874,0
+MIST.US,D,20240216,000000,1.6,1.6,1.51,1.53,100353,0
+MIST.US,D,20240220,000000,1.51,1.56,1.47,1.5,327425,0
+MIST.US,D,20240221,000000,1.53,1.5931,1.52,1.58,172831,0
+MIST.US,D,20240222,000000,1.56,1.63,1.54,1.62,104073,0
+MIST.US,D,20240223,000000,1.62,1.7,1.57,1.7,156657,0
+MIST.US,D,20240226,000000,1.9,2.4,1.9,2.11,3210856,0
+MIST.US,D,20240227,000000,2.15,2.25,2.0719,2.2,478366,0
+MIST.US,D,20240228,000000,2.22,2.31,2.02,2.13,589195,0
+MIST.US,D,20240229,000000,1.63,2.1,1.61,1.68,3200423,0
+MIST.US,D,20240301,000000,1.74,1.83,1.61,1.61,720232,0
+MIST.US,D,20240304,000000,1.68,1.69,1.49,1.55,825843,0
+MIST.US,D,20240305,000000,1.49,1.61,1.49,1.58,198535,0
+MIST.US,D,20240306,000000,1.64,1.6677,1.4,1.45,759220,0
+MIST.US,D,20240307,000000,1.45,1.5598,1.45,1.5,257959,0
+MIST.US,D,20240308,000000,1.52,1.55,1.45,1.51,266623,0
+MIST.US,D,20240311,000000,1.56,1.56,1.45,1.54,158089,0
+MIST.US,D,20240312,000000,1.54,1.54,1.45,1.485,336529,0
+MIST.US,D,20240313,000000,1.5,1.5,1.43,1.45,127026,0
+MIST.US,D,20240314,000000,1.48,1.48,1.36,1.42,581681,0
+MIST.US,D,20240315,000000,1.39,1.4699,1.39,1.45,318398,0
+MIST.US,D,20240318,000000,1.44,1.515,1.39,1.49,291545,0
+MIST.US,D,20240319,000000,1.52,1.52,1.44,1.45,206776,0
+MIST.US,D,20240320,000000,1.43,1.52,1.43,1.5,157883,0
+MIST.US,D,20240321,000000,1.45,1.58,1.45,1.56,326743,0
+MIST.US,D,20240322,000000,1.56,1.745,1.56,1.74,383967,0
+MIST.US,D,20240325,000000,1.72,1.9,1.66,1.73,345579,0
+MIST.US,D,20240326,000000,1.75,1.88,1.6999,1.81,358420,0
+MIST.US,D,20240327,000000,1.82,1.86,1.75,1.8,185098,0
+MIST.US,D,20240328,000000,1.83,1.98,1.76,1.79,454552,0
+MIST.US,D,20240401,000000,1.78,1.85,1.76,1.83,86311,0
+MIST.US,D,20240402,000000,1.82,1.84,1.77,1.8,86750,0
+MIST.US,D,20240403,000000,1.8,1.84,1.759,1.76,212971,0
+MIST.US,D,20240404,000000,1.76,1.87,1.75,1.75,212116,0
+MIST.US,D,20240405,000000,1.76,1.8199,1.76,1.8,149275,0
+MIST.US,D,20240408,000000,1.85,1.85,1.75,1.82,247373,0
+MIST.US,D,20240409,000000,1.82,1.85,1.62,1.67,288430,0
+MIST.US,D,20240410,000000,1.705,1.72,1.63,1.67,43401,0
+MIST.US,D,20240411,000000,1.7,1.72,1.6666,1.695,58471,0
+MIST.US,D,20240412,000000,1.6818,1.77,1.65,1.73,116946,0
+MIST.US,D,20240415,000000,1.7,1.77,1.65,1.755,259470,0
+MIST.US,D,20240416,000000,1.7,1.79,1.6665,1.76,233836,0
+MIST.US,D,20240417,000000,1.8,1.82,1.7,1.75,112732,0
+MIST.US,D,20240418,000000,1.75,1.76,1.5603,1.63,208627,0
+MIST.US,D,20240419,000000,1.65,1.7,1.61,1.64,29123,0
+MIST.US,D,20240422,000000,1.62,1.6927,1.6,1.63,34803,0
+MIST.US,D,20240423,000000,1.64,1.72,1.6141,1.7,90452,0
+MIST.US,D,20240424,000000,1.71,1.71,1.64,1.66,48684,0
+MIST.US,D,20240425,000000,1.66,1.6764,1.5,1.58,253033,0
+MIST.US,D,20240426,000000,1.6,1.6366,1.53,1.54,469849,0
+MIST.US,D,20240429,000000,1.53,1.63,1.53,1.57,137452,0
+MIST.US,D,20240430,000000,1.57,1.67,1.505,1.65,215006,0
+MIST.US,D,20240501,000000,1.6158,1.6671,1.575,1.6,101267,0
+MIST.US,D,20240502,000000,1.63,1.71,1.6,1.64,197771,0
+MIST.US,D,20240503,000000,1.68,1.69,1.63,1.69,85566,0
+MIST.US,D,20240506,000000,1.73,1.8199,1.68,1.74,297133,0
+MIST.US,D,20240507,000000,1.78,1.8086,1.66,1.74,148259,0
+MIST.US,D,20240508,000000,1.72,1.76,1.68,1.7,250457,0
+MIST.US,D,20240509,000000,1.71,1.71,1.6715,1.7,21117,0
+MIST.US,D,20240510,000000,1.71,1.74,1.67,1.7,36354,0
+MIST.US,D,20240513,000000,1.69,1.74,1.69,1.7,38466,0
+MIST.US,D,20240514,000000,1.74,1.75,1.7,1.72,37668,0
+MIST.US,D,20240515,000000,1.75,1.75,1.695,1.73,49751,0
+MIST.US,D,20240516,000000,1.725,1.75,1.7,1.75,131505,0
+MIST.US,D,20240517,000000,1.75,1.75,1.71,1.74,252392,0
+MIST.US,D,20240520,000000,1.74,1.75,1.71,1.745,161533,0
+MIST.US,D,20240521,000000,1.745,1.78,1.71,1.72,867665,0
+MIST.US,D,20240522,000000,1.75,1.76,1.72,1.75,149314,0
+MIST.US,D,20240523,000000,1.75,1.77,1.72,1.75,198833,0
+MIST.US,D,20240524,000000,1.76,1.76,1.71,1.71,87944,0
+MIST.US,D,20240528,000000,1.75,1.75,1.64,1.65,203422,0
+MIST.US,D,20240529,000000,1.65,1.72,1.55,1.56,1038778,0
+MIST.US,D,20240530,000000,1.6,1.62,1.5,1.53,158873,0
+MIST.US,D,20240531,000000,1.58,1.58,1.46,1.5,177612,0
+MIST.US,D,20240603,000000,1.51,1.54,1.49,1.51,109736,0
+MIST.US,D,20240604,000000,1.5,1.52,1.455,1.52,213335,0
+MIST.US,D,20240605,000000,1.53,1.53,1.46,1.48,175935,0
+MIST.US,D,20240606,000000,1.46,1.485,1.46,1.48,70255,0
+MIST.US,D,20240607,000000,1.5,1.5,1.45,1.46,118420,0
+MIST.US,D,20240610,000000,1.46,1.469,1.39,1.46,147632,0
+MIST.US,D,20240611,000000,1.41,1.45,1.4,1.44,115315,0
+MIST.US,D,20240612,000000,1.46,1.46,1.4,1.42,71471,0
+MIST.US,D,20240613,000000,1.41,1.44,1.38,1.43,92870,0
+MIST.US,D,20240614,000000,1.43,1.4366,1.36,1.41,81608,0
+MIST.US,D,20240617,000000,1.39,1.42,1.39,1.39,61522,0
+MIST.US,D,20240618,000000,1.44,1.44,1.37,1.39,120430,0
+MIST.US,D,20240620,000000,1.38,1.43,1.37,1.39,82361,0
+MIST.US,D,20240621,000000,1.3999,1.41,1.37,1.38,44710,0
+MIST.US,D,20240624,000000,1.4,1.4,1.36,1.39,99183,0
+MIST.US,D,20240625,000000,1.36,1.39,1.22,1.29,209012,0
+MIST.US,D,20240626,000000,1.3,1.3799,1.2601,1.34,159074,0
+MIST.US,D,20240627,000000,1.32,1.338,1.27,1.29,47563,0
+MIST.US,D,20240628,000000,1.28,1.34,1.28,1.32,40092,0
+MIST.US,D,20240701,000000,1.37,1.39,1.32,1.34,66000,0
+MIST.US,D,20240702,000000,1.34,1.37,1.12,1.35,89499,0
+MIST.US,D,20240703,000000,1.34,1.34,1.3001,1.325,35234,0
+MIST.US,D,20240705,000000,1.34,1.35,1.29,1.33,82988,0
+MIST.US,D,20240708,000000,1.31,1.3799,1.31,1.36,46007,0
+MIST.US,D,20240709,000000,1.35,1.45,1.35,1.45,167451,0
+MIST.US,D,20240710,000000,1.44,1.53,1.41,1.453,80615,0
+MIST.US,D,20240711,000000,1.49,1.53,1.46,1.51,116405,0
+MIST.US,D,20240712,000000,1.59,1.6,1.48,1.56,230131,0
+MIST.US,D,20240715,000000,1.51,1.59,1.495,1.585,63236,0
+MIST.US,D,20240716,000000,1.63,1.69,1.5883,1.65,181585,0
+MIST.US,D,20240717,000000,1.69,1.7,1.48,1.55,351324,0
+MIST.US,D,20240718,000000,1.59,1.61,1.5,1.55,99417,0
+MIST.US,D,20240719,000000,1.54,1.54,1.47,1.48,61985,0
+MIST.US,D,20240722,000000,1.49,1.525,1.46,1.52,109188,0
+MIST.US,D,20240723,000000,1.53,1.53,1.45,1.49,132930,0
+MIST.US,D,20240724,000000,1.49,1.5,1.47,1.48,32688,0
+MIST.US,D,20240725,000000,1.5121,1.5121,1.461,1.49,60418,0
+MIST.US,D,20240726,000000,1.52,1.52,1.4819,1.51,37319,0
+MIST.US,D,20240729,000000,1.49,1.52,1.47,1.48,65771,0
+MIST.US,D,20240730,000000,1.47,1.4974,1.4301,1.47,52179,0
+MIST.US,D,20240731,000000,1.4724,1.4724,1.44,1.44,56006,0
+MIST.US,D,20240801,000000,1.46,1.46,1.36,1.39,76171,0
+MIST.US,D,20240802,000000,1.393,1.393,1.33,1.34,89862,0
+MIST.US,D,20240805,000000,1.31,1.34,1.2691,1.29,176907,0
+MIST.US,D,20240806,000000,1.32,1.3793,1.31,1.34,72812,0
+MIST.US,D,20240807,000000,1.37,1.42,1.27,1.33,108524,0
+MIST.US,D,20240808,000000,1.36,1.445,1.3399,1.41,145713,0
+MIST.US,D,20240809,000000,1.43,1.43,1.38,1.41,31239,0
+MIST.US,D,20240812,000000,1.43,1.46,1.4,1.41,31233,0
+MIST.US,D,20240813,000000,1.41,1.44,1.3801,1.41,74799,0
+MIST.US,D,20240814,000000,1.43,1.46,1.39,1.41,118771,0
+MIST.US,D,20240815,000000,1.42,1.4499,1.35,1.35,99912,0
+MIST.US,D,20240816,000000,1.34,1.38,1.29,1.34,174649,0
+MIST.US,D,20240819,000000,1.32,1.4255,1.31,1.36,166536,0
+MIST.US,D,20240820,000000,1.37,1.44,1.36,1.37,42457,0
+MIST.US,D,20240821,000000,1.3848,1.4,1.37,1.4,33381,0
+MIST.US,D,20240822,000000,1.46,1.5199,1.44,1.44,310999,0
+MIST.US,D,20240823,000000,1.47,1.49,1.46,1.47,99851,0
+MIST.US,D,20240826,000000,1.48,1.509,1.45,1.5,112160,0
+MIST.US,D,20240827,000000,1.5,1.5,1.43,1.47,56403,0
+MIST.US,D,20240828,000000,1.49,1.5,1.4466,1.45,64295,0
+MIST.US,D,20240829,000000,1.46,1.47,1.36,1.42,181961,0
+MIST.US,D,20240830,000000,1.45,1.45,1.39,1.42,40787,0
+MIST.US,D,20240903,000000,1.44,1.44,1.36,1.39,64790,0
+MIST.US,D,20240904,000000,1.41,1.55,1.39,1.49,236484,0
+MIST.US,D,20240905,000000,1.52,1.52,1.4,1.46,170043,0
+MIST.US,D,20240906,000000,1.47,1.51,1.41,1.46,344926,0
+MIST.US,D,20240909,000000,1.54,1.54,1.42,1.44,245593,0
+MIST.US,D,20240910,000000,1.47,1.5,1.44,1.48,268983,0
+MIST.US,D,20240911,000000,1.49,1.49,1.43,1.45,111135,0
+MIST.US,D,20240912,000000,1.48,1.49,1.44,1.47,63463,0
+MIST.US,D,20240913,000000,1.48,1.54,1.462,1.52,207235,0
+MIST.US,D,20240916,000000,1.52,1.5397,1.47,1.52,46723,0
+MIST.US,D,20240917,000000,1.49,1.55,1.49,1.53,160190,0
+MIST.US,D,20240918,000000,1.56,1.56,1.51,1.55,98483,0
+MIST.US,D,20240919,000000,1.56,1.57,1.51,1.55,232870,0
+MIST.US,D,20240920,000000,1.55,1.55,1.51,1.55,89330,0
+MIST.US,D,20240923,000000,1.55,1.5699,1.48,1.535,81194,0
+MIST.US,D,20240924,000000,1.52,1.568,1.5,1.54,67361,0
+MIST.US,D,20240925,000000,1.514,1.5499,1.49,1.51,54300,0
+MIST.US,D,20240926,000000,1.53,1.53,1.49,1.51,48038,0
+MIST.US,D,20240927,000000,1.525,1.5468,1.5,1.53,59130,0
+MIST.US,D,20240930,000000,1.54,1.55,1.5,1.52,65077,0
+MIST.US,D,20241001,000000,1.51,1.53,1.49,1.5,51172,0
+MIST.US,D,20241002,000000,1.51,1.52,1.47,1.5,27584,0
+MIST.US,D,20241003,000000,1.52,1.529999,1.48,1.5,50200,0
+MIST.US,D,20241004,000000,1.5095,1.55,1.495,1.5,99324,0
+MIST.US,D,20241007,000000,1.52,1.54,1.49,1.52,94432,0
+MIST.US,D,20241008,000000,1.65,1.65,1.51,1.53,276371,0
+MIST.US,D,20241009,000000,1.55,1.5714,1.48,1.5,81268,0
+MIST.US,D,20241010,000000,1.5095,1.5095,1.47,1.47,59808,0
+MIST.US,D,20241011,000000,1.46,1.5015,1.43,1.45,134402,0
+MIST.US,D,20241014,000000,1.43,1.5199,1.43,1.48,68119,0
+MIST.US,D,20241015,000000,1.52,1.52,1.43,1.49,119116,0
+MIST.US,D,20241016,000000,1.47,1.52,1.44,1.46,157331,0
+MIST.US,D,20241017,000000,1.48,1.52,1.44,1.47,139848,0
+MIST.US,D,20241018,000000,1.48,1.51,1.45,1.49,198883,0
+MIST.US,D,20241021,000000,1.49,1.5027,1.43,1.47,426878,0
+MIST.US,D,20241022,000000,1.46,1.49,1.43,1.47,157259,0
+MIST.US,D,20241023,000000,1.49,1.4974,1.44,1.47,157220,0
+MIST.US,D,20241024,000000,1.47,1.4839,1.405,1.43,654873,0
+MIST.US,D,20241025,000000,1.43,1.45,1.43,1.44,166363,0
+MIST.US,D,20241028,000000,1.46,1.53,1.43,1.45,248439,0
+MIST.US,D,20241029,000000,1.45,1.47,1.42,1.43,250137,0
+MIST.US,D,20241030,000000,1.43,1.64,1.41,1.44,557030,0
+MIST.US,D,20241031,000000,1.43,1.49,1.43,1.45,204753,0
+MIST.US,D,20241101,000000,1.45,1.5051,1.4,1.44,428187,0
+MIST.US,D,20241104,000000,1.45,1.48,1.42,1.48,70419,0
+MIST.US,D,20241105,000000,1.49,1.65,1.47,1.59,802407,0
+MIST.US,D,20241106,000000,1.65,1.8,1.61,1.79,752032,0
+MIST.US,D,20241107,000000,1.85,2.1,1.85,1.95,1757944,0
+MIST.US,D,20241108,000000,1.99,2.03,1.75,1.98,815209,0
+MIST.US,D,20241111,000000,2.01,2.09,1.9,1.94,1193287,0
+MIST.US,D,20241112,000000,1.92,1.97,1.8165,1.87,514764,0
+MIST.US,D,20241113,000000,1.84,1.86,1.66,1.84,665790,0
+MIST.US,D,20241114,000000,1.87,1.8751,1.75,1.81,231059,0
+MIST.US,D,20241115,000000,1.81,1.81,1.68,1.7,436076,0
+MIST.US,D,20241118,000000,1.71,1.77,1.68,1.7,302042,0
+MIST.US,D,20241119,000000,1.69,1.77,1.682,1.74,106454,0
+MIST.US,D,20241120,000000,1.75,1.905,1.725,1.86,615561,0
+MIST.US,D,20241121,000000,1.85,1.8828,1.8,1.85,269725,0
+MIST.US,D,20241122,000000,1.86,1.87,1.81,1.84,280283,0
+MIST.US,D,20241125,000000,1.85,1.89,1.84,1.85,499567,0
+MIST.US,D,20241126,000000,1.88,1.89,1.83,1.85,261014,0
+MIST.US,D,20241127,000000,1.84,1.91,1.84,1.87,287551,0
+MIST.US,D,20241129,000000,1.91,2,1.9,1.99,306835,0
+MIST.US,D,20241202,000000,2,2.17,1.95,2,1349044,0
+MIST.US,D,20241203,000000,2,2.025,1.82,1.86,652551,0
+MIST.US,D,20241204,000000,1.86,1.9286,1.82,1.85,409041,0
+MIST.US,D,20241205,000000,1.87,1.89,1.82,1.85,150866,0
+MIST.US,D,20241206,000000,1.86,1.89,1.83,1.86,289365,0
+MIST.US,D,20241209,000000,1.9,1.91,1.85,1.88,207256,0
+MIST.US,D,20241210,000000,1.88,1.91,1.85,1.895,299836,0
+MIST.US,D,20241211,000000,1.9,1.9,1.86,1.88,234664,0
+MIST.US,D,20241212,000000,1.86,1.89,1.85,1.86,280325,0
+MIST.US,D,20241213,000000,1.87,1.8799,1.72,1.8,562594,0
+MIST.US,D,20241216,000000,1.79,1.85,1.78,1.79,239649,0
+MIST.US,D,20241217,000000,1.78,1.8556,1.7582,1.82,171837,0
+MIST.US,D,20241218,000000,1.83,1.855,1.68,1.7,415823,0
+MIST.US,D,20241219,000000,1.7,1.77,1.695,1.715,273598,0
+MIST.US,D,20241220,000000,1.72,1.805,1.7095,1.8,287419,0
+MIST.US,D,20241223,000000,1.82,1.85,1.74,1.85,293242,0
+MIST.US,D,20241224,000000,1.85,1.86,1.81,1.85,129519,0
+MIST.US,D,20241226,000000,1.85,1.98,1.83,1.98,550319,0
+MIST.US,D,20241227,000000,1.97,2.15,1.9339,2.15,578096,0
+MIST.US,D,20241230,000000,2.15,2.28,2.08,2.25,784935,0
+MIST.US,D,20241231,000000,2.28,2.75,2.275,2.36,2618665,0
+MIST.US,D,20250102,000000,2.39,2.39,2.17,2.17,991747,0
+MIST.US,D,20250103,000000,2.16,2.3858,2.09,2.2,716010,0
+MIST.US,D,20250106,000000,2.25,2.36,2.13,2.19,580561,0
+MIST.US,D,20250107,000000,2.17,2.28,2.13,2.22,834655,0
+MIST.US,D,20250108,000000,2.23,2.27,2.12,2.2,991257,0
+MIST.US,D,20250110,000000,2.19,2.2399,2,2.08,809823,0
+MIST.US,D,20250113,000000,2.09,2.11,1.96,1.97,574560,0
+MIST.US,D,20250114,000000,1.97,2.02,1.9,1.96,468128,0
+MIST.US,D,20250115,000000,2.03,2.0713,1.95,1.97,312662,0
+MIST.US,D,20250116,000000,1.96,2.02,1.92,1.96,312895,0
+MIST.US,D,20250117,000000,1.99,2.0206,1.94,1.98,211396,0
+MIST.US,D,20250121,000000,2,2.23,2,2.14,701290,0
+MIST.US,D,20250122,000000,2.16,2.25,1.97,1.99,1098919,0
+MIST.US,D,20250123,000000,2,2.071,1.97,2.05,529476,0
+MIST.US,D,20250124,000000,2.03,2.13,2.02,2.05,302529,0
+MIST.US,D,20250127,000000,2.04,2.0947,1.9901,2.02,293991,0
+MIST.US,D,20250128,000000,2.07,2.07,1.92,1.98,992209,0
+MIST.US,D,20250129,000000,1.98,2.07,1.96,2,456809,0
+MIST.US,D,20250130,000000,1.99,2.06,1.965,2.02,971109,0
+MIST.US,D,20250131,000000,2.03,2.03,1.89,1.97,1869295,0
+MIST.US,D,20250203,000000,1.96,2.01,1.87,1.96,676158,0
+MIST.US,D,20250204,000000,1.99,2.02,1.945,1.99,1365355,0
+MIST.US,D,20250205,000000,2,2.1,2,2.07,602735,0
+MIST.US,D,20250206,000000,2.08,2.211,2.035,2.19,1058412,0
+MIST.US,D,20250207,000000,2.2,2.24,2.12,2.15,727664,0
+MIST.US,D,20250210,000000,2.17,2.23,2.115,2.23,572734,0
+MIST.US,D,20250211,000000,2.24,2.32,2.17,2.19,747006,0
+MIST.US,D,20250212,000000,2.25,2.38,2.21,2.27,1378033,0
+MIST.US,D,20250213,000000,2.35,2.36,2.2,2.29,1137892,0
+MIST.US,D,20250214,000000,2.27,2.3799,2.225,2.27,529570,0
+MIST.US,D,20250218,000000,2.31,2.33,2.19,2.21,746395,0
+MIST.US,D,20250219,000000,2.21,2.23,2.1,2.13,1163839,0
+MIST.US,D,20250220,000000,2.11,2.135,2.02,2.06,775852,0
+MIST.US,D,20250221,000000,2.06,2.15,2.02,2.04,568514,0
+MIST.US,D,20250224,000000,2.03,2.06,1.88,1.89,1490289,0
+MIST.US,D,20250225,000000,1.9,1.9299,1.77,1.8,1322140,0
+MIST.US,D,20250226,000000,1.82,1.8499,1.72,1.75,1345355,0
+MIST.US,D,20250227,000000,1.76,1.81,1.72,1.74,1328528,0
+MIST.US,D,20250228,000000,1.72,1.786,1.5,1.63,2215149,0
+MIST.US,D,20250303,000000,1.78,1.78,1.65,1.65,1002579,0
+MIST.US,D,20250304,000000,1.62,1.72,1.57,1.64,659359,0
+MIST.US,D,20250305,000000,1.66,1.99,1.65,1.98,2288252,0
+MIST.US,D,20250306,000000,1.99,2.12,1.87,1.9,2045727,0
+MIST.US,D,20250307,000000,1.9,1.949,1.78,1.84,1016018,0
+MIST.US,D,20250310,000000,1.84,1.959,1.78,1.86,1853288,0
+MIST.US,D,20250311,000000,1.9,1.9,1.75,1.81,1749955,0
+MIST.US,D,20250312,000000,1.85,1.97,1.84,1.93,1520985,0
+MIST.US,D,20250313,000000,2,2.17,1.955,2.03,2372128,0
+MIST.US,D,20250314,000000,2.15,2.21,2.07,2.17,2441220,0
+MIST.US,D,20250317,000000,2.23,2.4991,2.2,2.41,3980828,0
+MIST.US,D,20250318,000000,2.45,2.46,2.16,2.38,2826336,0
+MIST.US,D,20250319,000000,2.37,2.3789,1.9509,1.99,4439081,0
+MIST.US,D,20250320,000000,2,2.0884,1.9001,1.95,3809782,0
+MIST.US,D,20250321,000000,1.93,1.97,1.87,1.9,2278783,0
+MIST.US,D,20250324,000000,1.99,2.2,1.985,2.05,3505550,0
+MIST.US,D,20250325,000000,2.11,2.1552,1.855,1.88,3298072,0
+MIST.US,D,20250326,000000,1.935,2.08,1.89,2.01,5753690,0
+MIST.US,D,20250327,000000,2.24,2.36,2.03,2.25,9572567,0
+MIST.US,D,20250328,000000,0.7648,1.32,0.75,0.88,33525778,0
+MIST.US,D,20250331,000000,0.88,0.88,0.78,0.8001,5138173,0
+MIST.US,D,20250401,000000,0.799,0.809,0.7201,0.76,4570950,0
+MIST.US,D,20250402,000000,0.7426,0.8299,0.705,0.8031,2538283,0
+MIST.US,D,20250403,000000,0.7729,0.8004,0.73,0.75,2760091,0
+MIST.US,D,20250404,000000,0.7194,0.7299,0.6706,0.6957,2786871,0
+MIST.US,D,20250407,000000,0.66,0.73,0.6254,0.6821,1233511,0
+MIST.US,D,20250408,000000,0.71,0.725,0.6528,0.6529,1203211,0
+MIST.US,D,20250409,000000,0.65,0.73,0.63,0.7233,2299626,0
+MIST.US,D,20250410,000000,0.71,0.75,0.685,0.75,825217,0
+MIST.US,D,20250411,000000,0.75,0.79,0.7062,0.7713,1044462,0
+MIST.US,D,20250414,000000,0.79,0.84,0.7713,0.8316,1138444,0
+MIST.US,D,20250415,000000,0.84,0.8793,0.813,0.8344,787447,0
+MIST.US,D,20250416,000000,0.811,0.8271,0.77,0.817,758826,0
+MIST.US,D,20250417,000000,0.85,0.9423,0.835,0.8889,2193095,0
+MIST.US,D,20250421,000000,0.8891,1.03,0.88,1.01,2620398,0
+MIST.US,D,20250422,000000,1.03,1.09,0.9777,1.06,2469746,0
+MIST.US,D,20250423,000000,1.12,1.195,1.11,1.16,3060088,0
+MIST.US,D,20250424,000000,1.17,1.26,1.09,1.26,1972178,0
+MIST.US,D,20250425,000000,1.28,1.32,1.21,1.28,1435483,0
+MIST.US,D,20250428,000000,1.31,1.37,1.255,1.35,1756436,0
+MIST.US,D,20250429,000000,1.34,1.35,1.22,1.23,1936166,0
+MIST.US,D,20250430,000000,1.2,1.365,1.15,1.32,2558698,0
+MIST.US,D,20250501,000000,1.31,1.36,1.2805,1.32,784935,0
+MIST.US,D,20250502,000000,1.34,1.46,1.28,1.31,1901257,0
+MIST.US,D,20250505,000000,1.3,1.36,1.2872,1.33,752731,0
+MIST.US,D,20250506,000000,1.33,1.34,1.265,1.28,1121593,0
+MIST.US,D,20250507,000000,1.27,1.3,1.2225,1.29,531387,0
+MIST.US,D,20250508,000000,1.32,1.32,1.18,1.2,2217710,0
+MIST.US,D,20250509,000000,1.19,1.22,1.095,1.11,1468582,0
+MIST.US,D,20250512,000000,1.17,1.22,1.145,1.2,840335,0
+MIST.US,D,20250513,000000,1.19,1.23,1.16,1.19,653145,0
+MIST.US,D,20250514,000000,1.11,1.21,1.11,1.17,1006631,0
+MIST.US,D,20250515,000000,1.17,1.175,1.125,1.15,719482,0
+MIST.US,D,20250516,000000,1.12,1.255,1.115,1.22,877574,0
+MIST.US,D,20250519,000000,1.22,1.32,1.22,1.29,1043015,0
+MIST.US,D,20250520,000000,1.27,1.41,1.27,1.39,968140,0
+MIST.US,D,20250521,000000,1.39,1.4399,1.355,1.38,749877,0
+MIST.US,D,20250522,000000,1.36,1.415,1.345,1.39,470809,0
+MIST.US,D,20250523,000000,1.4,1.54,1.36,1.54,961315,0
+MIST.US,D,20250527,000000,1.58,1.595,1.4,1.42,1805898,0
+MIST.US,D,20250528,000000,1.41,1.535,1.39,1.52,655557,0
+MIST.US,D,20250529,000000,1.51,1.595,1.51,1.59,543472,0
+MIST.US,D,20250530,000000,1.57,1.65,1.51,1.62,603074,0
+MIST.US,D,20250602,000000,1.64,1.76,1.625,1.73,972976,0
+MIST.US,D,20250603,000000,1.75,1.75,1.66,1.69,737282,0
+MIST.US,D,20250604,000000,1.68,1.7158,1.64,1.65,577050,0
+MIST.US,D,20250605,000000,1.7,1.76,1.6406,1.74,795129,0
+MIST.US,D,20250606,000000,1.76,1.77,1.7,1.73,535518,0
+MIST.US,D,20250609,000000,1.77,1.805,1.71,1.75,771828,0
+MIST.US,D,20250610,000000,1.78,1.8,1.75,1.75,477408,0
+MIST.US,D,20250611,000000,1.76,1.77,1.71,1.72,520704,0
+MIST.US,D,20250612,000000,1.69,1.735,1.66,1.68,412569,0
+MIST.US,D,20250613,000000,1.64,1.69,1.64,1.65,479301,0
+MIST.US,D,20250616,000000,1.65,1.73,1.62,1.72,461919,0
+MIST.US,D,20250617,000000,1.69,1.8,1.69,1.73,577476,0
+MIST.US,D,20250618,000000,1.72,1.79,1.67,1.72,563442,0
+MIST.US,D,20250620,000000,1.73,1.73,1.67,1.69,274347,0
+MIST.US,D,20250623,000000,1.68,1.79,1.65,1.76,1035009,0
+MIST.US,D,20250624,000000,1.78,1.82,1.755,1.79,526555,0
+MIST.US,D,20250625,000000,1.8,1.91,1.7754,1.89,671326,0
+MIST.US,D,20250626,000000,1.91,1.9801,1.8807,1.94,616545,0
+MIST.US,D,20250627,000000,1.96,2.02,1.8515,1.86,1094057,0
+MIST.US,D,20250630,000000,1.91,1.955,1.86,1.94,548082,0
+MIST.US,D,20250701,000000,1.95,1.97,1.88,1.88,375029,0
+MIST.US,D,20250702,000000,1.9,1.93,1.86,1.92,351646,0
+MIST.US,D,20250703,000000,1.92,1.95,1.9,1.94,237742,0
+MIST.US,D,20250707,000000,1.92,2.21,1.91,2.17,2238968,0
+MIST.US,D,20250708,000000,2.19,2.33,2.16,2.25,1182570,0
+MIST.US,D,20250709,000000,2.27,2.46,2.25,2.4,1359212,0
+MIST.US,D,20250710,000000,2.4,2.56,2.29,2.56,1363317,0
+MIST.US,D,20250711,000000,1.74,1.94,1.46,1.56,21239226,0
+MIST.US,D,20250714,000000,1.555,1.59,1.36,1.38,7027963,0
+MIST.US,D,20250715,000000,1.42,1.5,1.41,1.48,3767116,0
+MIST.US,D,20250716,000000,1.48,1.73,1.4447,1.67,4288689,0
+MIST.US,D,20250717,000000,1.69,1.71,1.5901,1.65,2020450,0
+MIST.US,D,20250718,000000,1.66,1.67,1.56,1.58,1742891,0
+MIST.US,D,20250721,000000,1.58,1.6,1.48,1.49,1744714,0
+MIST.US,D,20250722,000000,1.5,1.59,1.49,1.54,1693141,0
+MIST.US,D,20250723,000000,1.55,1.6,1.5235,1.6,1598352,0
+MIST.US,D,20250724,000000,1.6,1.64,1.545,1.57,997283,0
+MIST.US,D,20250725,000000,1.58,1.6,1.54,1.58,492941,0
+MIST.US,D,20250728,000000,1.59,1.59,1.52,1.55,730560,0
+MIST.US,D,20250729,000000,1.54,1.55,1.45,1.46,1284869,0
+MIST.US,D,20250730,000000,1.52,1.525,1.42,1.45,1234493,0
+MIST.US,D,20250731,000000,1.44,1.49,1.43,1.45,443658,0
+MIST.US,D,20250801,000000,1.41,1.48,1.4,1.43,673506,0
+MIST.US,D,20250804,000000,1.45,1.495,1.43,1.49,581783,0
+MIST.US,D,20250805,000000,1.49,1.55,1.46,1.54,830976,0
+MIST.US,D,20250806,000000,1.53,1.555,1.495,1.53,590117,0
+MIST.US,D,20250807,000000,1.53,1.5468,1.49,1.51,581219,0
+MIST.US,D,20250808,000000,1.52,1.53,1.48,1.5,462369,0
+MIST.US,D,20250811,000000,1.52,1.5889,1.5,1.55,785549,0
+MIST.US,D,20250812,000000,1.55,1.66,1.54,1.66,991391,0
+MIST.US,D,20250813,000000,1.71,1.74,1.64,1.74,1376979,0
+MIST.US,D,20250814,000000,1.74,1.74,1.605,1.68,1455687,0
+MIST.US,D,20250815,000000,1.7,1.715,1.66,1.7,868439,0
+MIST.US,D,20250818,000000,1.72,1.75,1.67,1.7,922544,0
+MIST.US,D,20250819,000000,1.71,1.75,1.64,1.67,1347341,0
+MIST.US,D,20250820,000000,1.68,1.69,1.62,1.64,1281727,0
+MIST.US,D,20250821,000000,1.67,1.75,1.6245,1.71,1577548,0
+MIST.US,D,20250822,000000,1.7,1.72,1.68,1.7,761470,0
+MIST.US,D,20250825,000000,1.7,1.7299,1.66,1.69,1533111,0
+MIST.US,D,20250826,000000,1.71,1.719,1.66,1.69,855416,0
+MIST.US,D,20250827,000000,1.67,1.78,1.67,1.77,1258848,0
+MIST.US,D,20250828,000000,1.78,1.83,1.77,1.81,942108,0
+MIST.US,D,20250829,000000,1.83,1.865,1.78,1.84,825349,0
+MIST.US,D,20250902,000000,1.84,1.905,1.8,1.84,1142442,0
+MIST.US,D,20250903,000000,1.8899,1.898,1.77,1.78,959422,0
+MIST.US,D,20250904,000000,1.78,1.81,1.75,1.78,968801,0
+MIST.US,D,20250905,000000,1.81,1.825,1.76,1.8,791237,0
+MIST.US,D,20250908,000000,1.8,1.82,1.75,1.75,850054,0
+MIST.US,D,20250909,000000,1.74,1.75,1.7,1.72,738254,0
+MIST.US,D,20250910,000000,1.74,1.76,1.7,1.71,657966,0
+MIST.US,D,20250911,000000,1.78,1.94,1.78,1.91,3332103,0
+MIST.US,D,20250912,000000,1.85,1.99,1.85,1.96,1992677,0
+MIST.US,D,20250915,000000,1.99,2.05,1.93,1.97,1068412,0
+MIST.US,D,20250916,000000,2,2.06,1.95,1.95,1357573,0
+MIST.US,D,20250917,000000,1.96,2,1.94,1.94,683064,0
+MIST.US,D,20250918,000000,1.97,1.975,1.92,1.95,535750,0
+MIST.US,D,20250919,000000,1.965,1.97,1.88,1.92,856738,0
+MIST.US,D,20250922,000000,1.95,2.01,1.9,2.01,749579,0
+MIST.US,D,20250923,000000,2.03,2.04,1.915,1.93,806784,0
+MIST.US,D,20250924,000000,1.96,1.97,1.92,1.94,370162,0
+MIST.US,D,20250925,000000,1.93,1.98,1.905,1.97,916200,0
+MIST.US,D,20250926,000000,1.96,2,1.955,2,939090,0
+MIST.US,D,20250929,000000,2.02,2.0391,1.98,2.03,951279,0
+MIST.US,D,20250930,000000,2.02,2.05,1.98,2,1717883,0
+MIST.US,D,20251001,000000,1.97,2.08,1.97,2.05,1071827,0
+MIST.US,D,20251002,000000,2.09,2.21,2.07,2.18,2247532,0
+MIST.US,D,20251003,000000,2.23,2.29,2.1,2.11,1885980,0
+MIST.US,D,20251006,000000,2.16,2.16,2.03,2.12,1406682,0
+MIST.US,D,20251007,000000,2.13,2.13,2.04,2.08,1160008,0
+MIST.US,D,20251008,000000,2.1,2.1,1.98,2,1421725,0
+MIST.US,D,20251009,000000,2.0101,2.14,1.99,2.09,1293107,0
+MIST.US,D,20251010,000000,2.1,2.1,1.9602,1.99,1701252,0
+MIST.US,D,20251013,000000,2.03,2.06,1.96,1.99,1657351,0
+MIST.US,D,20251014,000000,1.98,2.09,1.97,2.05,1753692,0
+MIST.US,D,20251015,000000,2.04,2.09,2.025,2.05,946957,0
+MIST.US,D,20251016,000000,2.05,2.0799,1.96,1.97,1148592,0
+MIST.US,D,20251017,000000,1.945,2,1.915,1.94,1915149,0
+MIST.US,D,20251020,000000,1.99,2.01,1.94,1.99,1186600,0
+MIST.US,D,20251021,000000,2,2.05,1.93,2.03,1857005,0
+MIST.US,D,20251022,000000,2.03,2.05,1.88,1.91,2088168,0
+MIST.US,D,20251023,000000,1.93,1.93,1.8537,1.89,1205918,0
+MIST.US,D,20251024,000000,1.91,1.925,1.86,1.88,1455959,0
+MIST.US,D,20251027,000000,1.93,1.95,1.86,1.91,1361193,0
+MIST.US,D,20251028,000000,1.91,1.92,1.82,1.83,1938572,0
+MIST.US,D,20251029,000000,1.83,1.8667,1.76,1.84,1503318,0
+MIST.US,D,20251030,000000,1.83,1.92,1.8113,1.88,854370,0
+MIST.US,D,20251031,000000,1.9,1.95,1.87,1.92,962509,0
+MIST.US,D,20251103,000000,1.95,1.9574,1.85,1.85,896896,0
+MIST.US,D,20251104,000000,1.82,1.88,1.81,1.84,694248,0
+MIST.US,D,20251105,000000,1.84,1.86,1.78,1.8,1642640,0
+MIST.US,D,20251106,000000,1.81,1.8175,1.67,1.72,2418767,0
+MIST.US,D,20251107,000000,1.71,1.78,1.65,1.71,1538710,0
+MIST.US,D,20251110,000000,1.78,1.91,1.74,1.85,2079578,0
+MIST.US,D,20251111,000000,1.86,1.91,1.81,1.91,1943955,0
+MIST.US,D,20251112,000000,1.94,1.99,1.8545,1.93,2569857,0
+MIST.US,D,20251113,000000,1.93,1.94,1.85,1.9,2532557,0
+MIST.US,D,20251114,000000,1.9,2.07,1.86,2,3158742,0
+MIST.US,D,20251117,000000,2.05,2.42,1.99,2.32,9453913,0
+MIST.US,D,20251118,000000,2.32,2.5,2.26,2.41,6247678,0
+MIST.US,D,20251119,000000,2.41,2.4505,2.27,2.33,2917547,0
+MIST.US,D,20251120,000000,2.39,2.5,2.29,2.31,4026451,0
+MIST.US,D,20251121,000000,2.35,2.4299,2.26,2.4,2896663,0
+MIST.US,D,20251124,000000,2.49,2.49,2.315,2.37,3686232,0
+MIST.US,D,20251125,000000,2.41,2.47,2.305,2.47,2341650,0
+MIST.US,D,20251126,000000,2.44,2.65,2.44,2.61,3452007,0
+MIST.US,D,20251128,000000,2.67,2.77,2.58,2.69,3272039,0
+MIST.US,D,20251201,000000,2.7,2.72,2.59,2.69,4554878,0
+MIST.US,D,20251202,000000,2.7,2.75,2.615,2.65,3260404,0
+MIST.US,D,20251203,000000,2.69,2.69,2.5209,2.62,3401066,0
+MIST.US,D,20251204,000000,2.65,2.66,2.575,2.64,3492988,0
+MIST.US,D,20251205,000000,2.67,2.7199,2.565,2.68,3461052,0
+MIST.US,D,20251208,000000,2.71,2.728,2.57,2.66,4603169,0
+MIST.US,D,20251209,000000,2.66,2.676,2.5,2.63,4313886,0
+MIST.US,D,20251210,000000,2.61,2.67,2.55,2.67,3243921,0
+MIST.US,D,20251211,000000,2.63,2.965,2.6037,2.95,7540094,0
+MIST.US,D,20251212,000000,3.05,3.06,1.61,2.41,28139776,0
+MIST.US,D,20251215,000000,2.91,2.92,2.1,2.345,72304877,0
+MIST.US,D,20251216,000000,2.34,2.57,2.2,2.2,13680949,0
+MIST.US,D,20251217,000000,2.205,2.205,2,2.15,12768528,0
+MIST.US,D,20251218,000000,2.185,2.22,2.05,2.08,4919116,0
+MIST.US,D,20251219,000000,2.08,2.1989,2.075,2.15,5835164,0
+MIST.US,D,20251222,000000,2.12,2.12,1.98,2.07,8804999,0
+MIST.US,D,20251223,000000,2.03,2.05,1.95,1.95,6365881,0
+MIST.US,D,20251224,000000,1.92,2.1,1.9008,2.07,4666336,0
+MIST.US,D,20251226,000000,2.05,2.14,1.98,2.08,3850096,0
+MIST.US,D,20251229,000000,2.06,2.0939,2.02,2.04,2930888,0
+MIST.US,D,20251230,000000,2.03,2.0791,1.96,1.96,3945520,0
+MIST.US,D,20251231,000000,1.97,2.05,1.9531,2.02,2371116,0
+MIST.US,D,20260102,000000,2.04,2.1,2.02,2.05,2231095,0
+MIST.US,D,20260105,000000,2.05,2.09,1.9847,2.02,3432902,0
+MIST.US,D,20260106,000000,2.04,2.1,2.02,2.05,2867621,0
+MIST.US,D,20260107,000000,2.05,2.25,2.03,2.15,5966347,0
+MIST.US,D,20260108,000000,2.145,2.27,2.13,2.19,2718444,0
+MIST.US,D,20260109,000000,2.175,2.19,1.98,2.04,6360955,0
+MIST.US,D,20260112,000000,2.02,2.03,1.9,1.96,4960947,0
+MIST.US,D,20260113,000000,1.98,2.01,1.9108,1.93,3515074,0
+MIST.US,D,20260114,000000,1.92,2.05,1.87,2.03,4053003,0
+MIST.US,D,20260115,000000,2.03,2.13,2.02,2.03,2527471,0
+MIST.US,D,20260116,000000,2.04,2.105,1.98,2.05,2591157,0
+MIST.US,D,20260120,000000,2.01,2.0775,1.97,2.01,1801377,0
+MIST.US,D,20260121,000000,2.02,2.03,1.979,2.01,2515741,0
+MIST.US,D,20260122,000000,2.02,2.06,1.98,1.99,2283245,0
+MIST.US,D,20260123,000000,1.98,1.99,1.94,1.98,2167981,0
+MIST.US,D,20260126,000000,2,2.04,1.92,1.94,2520752,0
+MIST.US,D,20260127,000000,1.95,2.025,1.94,2.01,1770026,0
+MIST.US,D,20260128,000000,2.02,2.0301,1.94,1.94,1708081,0
+MIST.US,D,20260129,000000,1.95,1.95,1.87,1.89,2492187,0
+MIST.US,D,20260130,000000,1.89,1.94,1.86,1.91,1966512,0
+MIST.US,D,20260202,000000,1.91,1.98,1.91,1.96,1422208,0
+MIST.US,D,20260203,000000,1.97,2.02,1.9,1.97,5353657,0
+MIST.US,D,20260204,000000,1.99,1.99,1.84,1.87,1807286,0
+MIST.US,D,20260205,000000,1.87,1.885,1.7,1.72,2947442,0
+MIST.US,D,20260206,000000,1.75,1.8,1.745,1.76,1624601,0
+MIST.US,D,20260209,000000,1.78,1.84,1.761,1.82,1292206,0
+MIST.US,D,20260210,000000,1.84,1.89,1.81,1.84,2043558,0
+MIST.US,D,20260211,000000,1.85,1.86,1.77,1.82,1303288,0
+MIST.US,D,20260212,000000,1.8,1.84,1.7,1.72,1342887,0
+MIST.US,D,20260213,000000,1.73,1.74,1.68,1.7,1559059,0
+MIST.US,D,20260217,000000,1.7,1.72,1.66,1.7,1235367,0
+MIST.US,D,20260218,000000,1.7,1.71,1.66,1.67,762935,0
diff --git a/daily/us/nasdaq stocks/2/moln.us.txt b/daily/us/nasdaq stocks/2/moln.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..25e827acd88e56d23489df38a0fc29ddb226f31b
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/moln.us.txt	
@@ -0,0 +1,1080 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MOLN.US,D,20210616,000000,20,20.48,18,19.65,1939033,0
+MOLN.US,D,20210617,000000,20.16,20.6994,19.335,19.76,799579,0
+MOLN.US,D,20210618,000000,19.33,19.54,19.01,19.26,332675,0
+MOLN.US,D,20210621,000000,19.44,19.66,19.34,19.66,150489,0
+MOLN.US,D,20210622,000000,19.2,19.54,18.61,19.4,186776,0
+MOLN.US,D,20210623,000000,19.32,19.54,19.02,19.35,65417,0
+MOLN.US,D,20210624,000000,19.57,19.8,19.25,19.25,23166,0
+MOLN.US,D,20210625,000000,20.2,20.57,19.7,19.98,89114,0
+MOLN.US,D,20210628,000000,20.32,21.13,20.11,21.01,95728,0
+MOLN.US,D,20210629,000000,20.31,20.955,20.2701,20.46,105326,0
+MOLN.US,D,20210630,000000,20.13,21.07,20.02,20.49,126864,0
+MOLN.US,D,20210701,000000,20.16,21.325,19.99,20.305,180212,0
+MOLN.US,D,20210702,000000,19.94,20.6,19.5,19.96,49406,0
+MOLN.US,D,20210706,000000,20.09,20.16,18.86,19.52,70364,0
+MOLN.US,D,20210707,000000,19.59,19.63,18.82,18.86,153990,0
+MOLN.US,D,20210708,000000,19.2,19.2,18.6118,19,93614,0
+MOLN.US,D,20210709,000000,19.18,19.4,18.93,19.07,43917,0
+MOLN.US,D,20210712,000000,20.01,20.01,19.03,19.25,66097,0
+MOLN.US,D,20210713,000000,20.01,20.345,19.5,19.65,71952,0
+MOLN.US,D,20210714,000000,19.74,19.74,19.17,19.4,22059,0
+MOLN.US,D,20210715,000000,19.01,19.0689,18.4,18.68,47723,0
+MOLN.US,D,20210716,000000,18.72,18.79,18.07,18.34,27443,0
+MOLN.US,D,20210719,000000,18.79,19.66,18.68,19.22,56840,0
+MOLN.US,D,20210720,000000,19.22,19.71,19.1,19.59,11684,0
+MOLN.US,D,20210721,000000,19.4,19.76,19.115,19.76,6491,0
+MOLN.US,D,20210722,000000,20.05,20.05,19.4,19.4,5758,0
+MOLN.US,D,20210723,000000,19.84,19.84,19.28,19.38,26907,0
+MOLN.US,D,20210726,000000,19.52,19.74,19.47,19.47,5848,0
+MOLN.US,D,20210727,000000,20.05,20.1,19.69,19.94,7743,0
+MOLN.US,D,20210728,000000,19.88,20.11,19.53,19.65,41561,0
+MOLN.US,D,20210729,000000,20.0501,20.09,19.74,19.835,8568,0
+MOLN.US,D,20210730,000000,20.1,20.4,20.1,20.4,5429,0
+MOLN.US,D,20210802,000000,20.16,20.28,19.86,20.28,952,0
+MOLN.US,D,20210803,000000,20.06,20.06,20,20,1255,0
+MOLN.US,D,20210804,000000,20.03,20.03,20.03,20.03,356,0
+MOLN.US,D,20210805,000000,19.37,19.7,19.22,19.49,2836,0
+MOLN.US,D,20210806,000000,19.43,19.78,19.43,19.5,977,0
+MOLN.US,D,20210809,000000,19.12,19.64,19,19.54,7526,0
+MOLN.US,D,20210810,000000,19.42,19.53,19.0535,19.09,4069,0
+MOLN.US,D,20210811,000000,19.46,19.47,19.08,19.08,2380,0
+MOLN.US,D,20210812,000000,19.36,19.3957,19.2,19.2,6420,0
+MOLN.US,D,20210813,000000,19.65,19.7616,19.22,19.36,16326,0
+MOLN.US,D,20210816,000000,19.59,19.59,19.07,19.31,120024,0
+MOLN.US,D,20210817,000000,19.01,19.22,18.77,18.82,5289,0
+MOLN.US,D,20210818,000000,19.62,19.65,19.04,19.19,25713,0
+MOLN.US,D,20210819,000000,19.35,19.76,19.35,19.57,23751,0
+MOLN.US,D,20210820,000000,19.45,20,19.45,19.75,177381,0
+MOLN.US,D,20210823,000000,19.97,20.31,19.86,20.03,43223,0
+MOLN.US,D,20210824,000000,20.51,20.58,19.5,20.48,30774,0
+MOLN.US,D,20210825,000000,19.84,20.2,19.54,20,15893,0
+MOLN.US,D,20210826,000000,19.9126,20.04,19.85,19.95,23498,0
+MOLN.US,D,20210827,000000,20.4403,20.56,20.02,20.25,22763,0
+MOLN.US,D,20210830,000000,20.665,20.665,20.28,20.37,7795,0
+MOLN.US,D,20210831,000000,20.88,21.1493,20.53,20.96,48493,0
+MOLN.US,D,20210901,000000,21.02,21.2,20.385,20.79,3608,0
+MOLN.US,D,20210902,000000,20.865,21,20.79,21,999,0
+MOLN.US,D,20210903,000000,20.49,20.59,20.34,20.39,5049,0
+MOLN.US,D,20210907,000000,20.21,20.56,19.95,20.21,5864,0
+MOLN.US,D,20210908,000000,19.87,19.87,19.64,19.66,2593,0
+MOLN.US,D,20210909,000000,19.88,20.17,19.88,19.96,2174,0
+MOLN.US,D,20210910,000000,19.94,20.19,19.55,19.55,1530,0
+MOLN.US,D,20210913,000000,19.83,20.25,19.76,19.8,8535,0
+MOLN.US,D,20210914,000000,20.06,20.58,19.98,20.15,8336,0
+MOLN.US,D,20210915,000000,19.8,20.2,19.75,20.16,9327,0
+MOLN.US,D,20210916,000000,19.97,20.318,19.7,20.21,70283,0
+MOLN.US,D,20210917,000000,19.88,20.71,19.75,19.91,6376,0
+MOLN.US,D,20210920,000000,19.59,20.27,19.59,19.835,5403,0
+MOLN.US,D,20210921,000000,19.77,19.86,19.4,19.41,6720,0
+MOLN.US,D,20210922,000000,19.39,19.435,18.48,19.25,1990,0
+MOLN.US,D,20210923,000000,19.49,19.49,19.37,19.38,911,0
+MOLN.US,D,20210924,000000,19.47,19.5,19.0403,19.21,4794,0
+MOLN.US,D,20210927,000000,19.43,19.735,19.01,19.3,76805,0
+MOLN.US,D,20210928,000000,19.41,19.94,19.28,19.28,2717,0
+MOLN.US,D,20210929,000000,19.44,19.45,18.87,18.96,24430,0
+MOLN.US,D,20210930,000000,19.36,19.6199,19.25,19.61,168934,0
+MOLN.US,D,20211001,000000,19.7,19.7,18.865,19.3,52242,0
+MOLN.US,D,20211004,000000,19.35,19.35,18.1,18.54,28923,0
+MOLN.US,D,20211005,000000,18.41,18.54,18.12,18.52,2797,0
+MOLN.US,D,20211006,000000,20.27,20.6207,19.905,20.49,62996,0
+MOLN.US,D,20211007,000000,19.47,20.29,19.4,19.84,8623,0
+MOLN.US,D,20211008,000000,19.885,20.28,19.49,19.65,41841,0
+MOLN.US,D,20211011,000000,19.94,20.0322,19.16,19.42,14379,0
+MOLN.US,D,20211012,000000,19.96,20.045,19.5,19.58,8094,0
+MOLN.US,D,20211013,000000,19.77,20.27,19.47,19.66,26662,0
+MOLN.US,D,20211014,000000,20.15,20.15,19.47,20,5927,0
+MOLN.US,D,20211015,000000,19.88,19.88,19.36,19.8,6581,0
+MOLN.US,D,20211018,000000,19.85,19.9792,19.715,19.9792,2092,0
+MOLN.US,D,20211019,000000,19.82,19.95,19.67,19.95,1023,0
+MOLN.US,D,20211020,000000,19.62,19.65,19.41,19.49,2533,0
+MOLN.US,D,20211021,000000,20,20,19.11,19.11,2241,0
+MOLN.US,D,20211022,000000,19.83,19.9599,19.7,19.7,1509,0
+MOLN.US,D,20211025,000000,19.3,19.48,19.185,19.48,1893,0
+MOLN.US,D,20211026,000000,19.15,19.15,19.15,19.15,632,0
+MOLN.US,D,20211027,000000,19.1001,19.1001,19.03,19.07,1964,0
+MOLN.US,D,20211028,000000,19.27,19.27,18.7,18.8075,2551,0
+MOLN.US,D,20211029,000000,18.94,18.94,18.5,18.61,1588,0
+MOLN.US,D,20211101,000000,19.02,19.23,18.6,18.95,6156,0
+MOLN.US,D,20211102,000000,19.3,19.49,19.26,19.49,1126,0
+MOLN.US,D,20211103,000000,19.49,19.49,19.16,19.32,896,0
+MOLN.US,D,20211104,000000,19.17,19.23,19.17,19.23,1830,0
+MOLN.US,D,20211105,000000,18.93,18.93,17.75,17.76,9126,0
+MOLN.US,D,20211108,000000,15,15.08,14.34,14.51,72684,0
+MOLN.US,D,20211109,000000,15.03,15.5999,14.98,14.99,30888,0
+MOLN.US,D,20211110,000000,15.16,15.36,14.69,14.84,9486,0
+MOLN.US,D,20211111,000000,14.8227,15.0499,14.51,14.64,6384,0
+MOLN.US,D,20211112,000000,14.7701,14.88,14.6802,14.74,3733,0
+MOLN.US,D,20211115,000000,14.96,14.96,14.79,14.79,1947,0
+MOLN.US,D,20211116,000000,10.8,11,9.57,10.15,181887,0
+MOLN.US,D,20211117,000000,10.26,11.2994,9.9648,10.5,117548,0
+MOLN.US,D,20211118,000000,10,10.31,9.95,9.99,30773,0
+MOLN.US,D,20211119,000000,10.45,10.68,10.1201,10.45,27502,0
+MOLN.US,D,20211122,000000,11.73,11.93,11.47,11.61,49956,0
+MOLN.US,D,20211123,000000,12.21,12.21,11.53,11.86,24080,0
+MOLN.US,D,20211124,000000,11.25,11.43,11.12,11.24,8957,0
+MOLN.US,D,20211126,000000,11.53,11.58,11.21,11.41,3581,0
+MOLN.US,D,20211129,000000,11.55,12.0015,11.49,11.73,10900,0
+MOLN.US,D,20211130,000000,13.5,14.52,13.5,14.01,217307,0
+MOLN.US,D,20211201,000000,14.08,14.08,13,13.57,47852,0
+MOLN.US,D,20211202,000000,13.85,14.1,13.45,13.6,24856,0
+MOLN.US,D,20211203,000000,13.91,13.99,13.5713,13.61,8947,0
+MOLN.US,D,20211206,000000,13.4,13.58,13.285,13.39,42852,0
+MOLN.US,D,20211207,000000,13.94,14.4763,13.84,14.27,13904,0
+MOLN.US,D,20211208,000000,14.62,14.62,14.25,14.385,8768,0
+MOLN.US,D,20211209,000000,14.25,14.33,14,14.2,7429,0
+MOLN.US,D,20211210,000000,14.27,14.31,14.085,14.25,10282,0
+MOLN.US,D,20211213,000000,14.79,14.95,14.2907,14.59,9190,0
+MOLN.US,D,20211214,000000,16.03,16.19,15.74,16.08,59305,0
+MOLN.US,D,20211215,000000,15.82,16.02,15.61,15.7,24432,0
+MOLN.US,D,20211216,000000,16.37,17.14,16.3,16.97,14996,0
+MOLN.US,D,20211217,000000,17.87,18.5,17.75,18.5,48538,0
+MOLN.US,D,20211220,000000,18.77,19.83,18.66,19.75,31748,0
+MOLN.US,D,20211221,000000,19.27,19.97,19.25,19.89,21770,0
+MOLN.US,D,20211222,000000,19.15,19.725,19.12,19.66,15337,0
+MOLN.US,D,20211223,000000,19.26,20.3,19.18,20.21,12701,0
+MOLN.US,D,20211227,000000,19.59,20.35,19.35,20.04,15634,0
+MOLN.US,D,20211228,000000,19.41,19.97,19.3,19.95,6467,0
+MOLN.US,D,20211229,000000,19.66,20.46,19.64,20.4269,4016,0
+MOLN.US,D,20211230,000000,19.45,19.74,18.92,19.23,24912,0
+MOLN.US,D,20211231,000000,18.08,19.25,18.08,19.18,3775,0
+MOLN.US,D,20220103,000000,20.04,20.04,18.71,19.4264,10167,0
+MOLN.US,D,20220104,000000,18.85,18.86,17.94,18.04,21683,0
+MOLN.US,D,20220105,000000,17.38,17.38,16.77,17.07,4962,0
+MOLN.US,D,20220106,000000,16.9,17.4299,16.83,17.09,13279,0
+MOLN.US,D,20220107,000000,16.66,16.81,16.14,16.51,9644,0
+MOLN.US,D,20220110,000000,20.34,21.5,19.21,21.5,729638,0
+MOLN.US,D,20220111,000000,23.0741,26.9595,22.87,25.68,451860,0
+MOLN.US,D,20220112,000000,26.69,27.8,25.8472,27.1,174182,0
+MOLN.US,D,20220113,000000,27.85,29.29,27,28.3,160653,0
+MOLN.US,D,20220114,000000,30.12,32.04,29.7,31.89,241530,0
+MOLN.US,D,20220118,000000,27.66,27.77,25.62,26.5,208941,0
+MOLN.US,D,20220119,000000,27.75,28.33,27.41,27.92,71108,0
+MOLN.US,D,20220120,000000,29.38,29.9499,28.9252,29.89,51878,0
+MOLN.US,D,20220121,000000,29.7,30.1199,28.93,30.07,82791,0
+MOLN.US,D,20220124,000000,27.76,28.58,27.3,28.55,85463,0
+MOLN.US,D,20220125,000000,27.91,28.21,27.12,27.85,38594,0
+MOLN.US,D,20220126,000000,28.75,29.5,28.3517,29.5,56427,0
+MOLN.US,D,20220127,000000,27.61,28,27.3321,27.96,29431,0
+MOLN.US,D,20220128,000000,26.32,27.44,26.31,27.44,24129,0
+MOLN.US,D,20220131,000000,27.02,27.55,27,27.35,14612,0
+MOLN.US,D,20220201,000000,28.27,29.06,28,29.06,60518,0
+MOLN.US,D,20220202,000000,28.2729,28.86,28.26,28.68,5787,0
+MOLN.US,D,20220203,000000,26.77,27.68,26.68,27.01,8113,0
+MOLN.US,D,20220204,000000,26.89,26.98,25.76,26.65,10975,0
+MOLN.US,D,20220207,000000,26.67,27.19,26.37,27.08,19844,0
+MOLN.US,D,20220208,000000,26.25,26.25,25.34,26.01,31654,0
+MOLN.US,D,20220209,000000,26.25,26.25,25.862,26.19,5895,0
+MOLN.US,D,20220210,000000,26.07,26.9299,26.01,26.05,7108,0
+MOLN.US,D,20220211,000000,25.36,26.02,25.22,26,12414,0
+MOLN.US,D,20220214,000000,26.05,26.3,25.29,25.92,8785,0
+MOLN.US,D,20220215,000000,26.05,26.37,25.78,26.3687,1868,0
+MOLN.US,D,20220216,000000,25.79,26.09,25.63,25.7502,6589,0
+MOLN.US,D,20220217,000000,25.27,25.34,24.7504,25.34,8469,0
+MOLN.US,D,20220218,000000,24.18,24.79,23.6234,23.985,17701,0
+MOLN.US,D,20220222,000000,22.55,23.3499,22.53,22.77,18307,0
+MOLN.US,D,20220223,000000,23.01,23.8,22.88,23,8541,0
+MOLN.US,D,20220224,000000,21.25,22.76,21.25,22.76,19259,0
+MOLN.US,D,20220225,000000,23.4614,23.4614,23.4614,23.4614,1102,0
+MOLN.US,D,20220228,000000,23.72,24.1943,23.72,24.15,4394,0
+MOLN.US,D,20220301,000000,24.88,25.866,24.88,25.25,9522,0
+MOLN.US,D,20220302,000000,24.75,25.6773,24.75,24.9467,3325,0
+MOLN.US,D,20220303,000000,25.315,25.315,24.54,24.6,1822,0
+MOLN.US,D,20220304,000000,24.41,24.8697,24.0001,24.03,3355,0
+MOLN.US,D,20220307,000000,23.27,23.27,22.7601,22.7601,4781,0
+MOLN.US,D,20220308,000000,23.69,23.72,23.6684,23.72,2936,0
+MOLN.US,D,20220309,000000,24.13,25.1607,24.13,24.37,2786,0
+MOLN.US,D,20220310,000000,25.41,25.8758,24.98,24.98,11760,0
+MOLN.US,D,20220311,000000,24.39,24.44,23.3,23.64,7967,0
+MOLN.US,D,20220314,000000,23.51,23.56,22.58,22.58,2772,0
+MOLN.US,D,20220315,000000,21,21,20.21,20.51,4821,0
+MOLN.US,D,20220316,000000,20.47,20.52,20.04,20.3765,6024,0
+MOLN.US,D,20220317,000000,20.58,21.305,20.28,21.3,4861,0
+MOLN.US,D,20220318,000000,20.44,21.3341,20.35,20.5,3356,0
+MOLN.US,D,20220321,000000,20.81,20.85,20.3301,20.65,11093,0
+MOLN.US,D,20220322,000000,20.25,20.8399,20.1158,20.8399,5281,0
+MOLN.US,D,20220323,000000,20.38,20.7,20.35,20.56,3461,0
+MOLN.US,D,20220324,000000,21.08,21.29,20.835,20.86,9001,0
+MOLN.US,D,20220325,000000,21,21.09,20.57,20.99,3045,0
+MOLN.US,D,20220328,000000,20.68,20.81,20.55,20.81,4869,0
+MOLN.US,D,20220329,000000,19.93,20.9899,19.93,20.1,25033,0
+MOLN.US,D,20220330,000000,20.6,22.02,20.06,20.55,8422,0
+MOLN.US,D,20220401,000000,20.19,20.41,20.14,20.41,1356,0
+MOLN.US,D,20220404,000000,20.5099,21.25,20.36,21.22,6871,0
+MOLN.US,D,20220405,000000,21.56,21.8,21.56,21.8,836,0
+MOLN.US,D,20220406,000000,20.97,20.97,20.35,20.93,2649,0
+MOLN.US,D,20220407,000000,20.65,21,20.65,21,2460,0
+MOLN.US,D,20220408,000000,20.8,21.24,20.7,20.7332,4566,0
+MOLN.US,D,20220411,000000,20.15,20.5,20.05,20.43,5204,0
+MOLN.US,D,20220412,000000,19.66,20.0271,19.4402,19.4402,8920,0
+MOLN.US,D,20220413,000000,19.7,19.7,19.4064,19.4064,1620,0
+MOLN.US,D,20220414,000000,19.55,19.7197,19.1001,19.1001,5064,0
+MOLN.US,D,20220418,000000,19.3,19.3,19.19,19.19,397,0
+MOLN.US,D,20220419,000000,18.3,18.4879,18.06,18.27,2908,0
+MOLN.US,D,20220420,000000,18.4,18.4,17.89,18.175,3562,0
+MOLN.US,D,20220421,000000,17.66,17.95,17.11,17.18,4038,0
+MOLN.US,D,20220425,000000,16.49,16.75,16.42,16.5683,5426,0
+MOLN.US,D,20220426,000000,16.03,16.03,13.63,13.89,20007,0
+MOLN.US,D,20220427,000000,8.75,8.76,8.45,8.7,140632,0
+MOLN.US,D,20220428,000000,8.2,8.4,7.87,8.4,39551,0
+MOLN.US,D,20220429,000000,7.94,8.28,7.94,8.05,8135,0
+MOLN.US,D,20220502,000000,7.85,7.85,7.58,7.6,8782,0
+MOLN.US,D,20220503,000000,7.38,7.56,7.2699,7.3079,6033,0
+MOLN.US,D,20220504,000000,7.21,7.294,6.8,7.16,20618,0
+MOLN.US,D,20220505,000000,7.55,7.6334,6.96,7.01,9953,0
+MOLN.US,D,20220506,000000,7.3277,7.3277,6.7624,6.8437,5823,0
+MOLN.US,D,20220509,000000,6.94,6.94,6.2962,6.59,5847,0
+MOLN.US,D,20220510,000000,6.23,6.3127,5.9783,6.15,5976,0
+MOLN.US,D,20220511,000000,6.075,6.2167,5.98,5.98,9644,0
+MOLN.US,D,20220512,000000,6.09,6.09,5.92,6.0768,10541,0
+MOLN.US,D,20220513,000000,7.01,7.13,6.42,6.9,403266,0
+MOLN.US,D,20220516,000000,6.24,6.47,6.24,6.4298,31968,0
+MOLN.US,D,20220517,000000,6.87,7.06,6.625,6.63,46759,0
+MOLN.US,D,20220518,000000,6.99,7.2499,6.99,7.21,41371,0
+MOLN.US,D,20220519,000000,7.05,7.3,7.04,7.08,93407,0
+MOLN.US,D,20220520,000000,7.22,7.315,7.0211,7.22,61298,0
+MOLN.US,D,20220523,000000,7.26,7.26,7.03,7.1,36450,0
+MOLN.US,D,20220524,000000,7.15,7.2499,6.85,6.8831,91010,0
+MOLN.US,D,20220525,000000,7.27,7.27,6.72,6.86,83146,0
+MOLN.US,D,20220526,000000,7,7.035,6.66,6.97,5131,0
+MOLN.US,D,20220527,000000,7.37,7.79,7.14,7.71,159841,0
+MOLN.US,D,20220531,000000,7.4,7.8,7.3,7.6,21336,0
+MOLN.US,D,20220601,000000,7.5,7.54,6.8807,7.33,35906,0
+MOLN.US,D,20220602,000000,6.9166,7.2,6.825,6.93,3320,0
+MOLN.US,D,20220603,000000,7.07,7.41,6.93,7.41,5471,0
+MOLN.US,D,20220606,000000,7.21,7.3,6.895,7.11,38708,0
+MOLN.US,D,20220607,000000,6.88,7.4,6.85,7.35,25474,0
+MOLN.US,D,20220608,000000,7.54,7.75,7.42,7.42,10554,0
+MOLN.US,D,20220609,000000,7.3,7.3,7.1,7.17,24034,0
+MOLN.US,D,20220610,000000,7,7.2,6.85,7.2,13464,0
+MOLN.US,D,20220613,000000,6.46,6.99,6.266,6.54,13625,0
+MOLN.US,D,20220614,000000,6.26,6.6,6,6.6,48466,0
+MOLN.US,D,20220615,000000,6.18,6.79,6.1647,6.79,58848,0
+MOLN.US,D,20220616,000000,6.49,6.49,6.26,6.41,8210,0
+MOLN.US,D,20220617,000000,6.41,7.4851,6.41,6.67,19004,0
+MOLN.US,D,20220621,000000,7.23,7.77,7.12,7.3,23733,0
+MOLN.US,D,20220622,000000,7.17,8,7.17,7.39,20570,0
+MOLN.US,D,20220623,000000,7.38,7.98,7.26,7.98,8165,0
+MOLN.US,D,20220624,000000,7.5,7.52,7.32,7.4,11342,0
+MOLN.US,D,20220627,000000,7.43,7.5,7.14,7.5,11435,0
+MOLN.US,D,20220628,000000,7.4,7.65,7.26,7.58,9601,0
+MOLN.US,D,20220629,000000,7.12,7.35,6.83,6.96,28280,0
+MOLN.US,D,20220630,000000,6.7,6.9,6.6674,6.78,7261,0
+MOLN.US,D,20220701,000000,6.81,6.9439,6.75,6.9439,8984,0
+MOLN.US,D,20220705,000000,6.32,6.9,6.32,6.9,27171,0
+MOLN.US,D,20220706,000000,6.87,7.05,6.5934,6.76,18548,0
+MOLN.US,D,20220707,000000,6.8,7.2,6.7,7.08,25852,0
+MOLN.US,D,20220708,000000,6.93,7.09,6.89,7.09,5622,0
+MOLN.US,D,20220711,000000,7.03,7.04,6.8942,6.8942,1344,0
+MOLN.US,D,20220712,000000,6.82,6.83,6.4084,6.62,3730,0
+MOLN.US,D,20220713,000000,6.46,6.6,6.34,6.4,6539,0
+MOLN.US,D,20220714,000000,6.2344,6.35,6.14,6.35,963,0
+MOLN.US,D,20220715,000000,6.11,6.35,5.95,6.32,20735,0
+MOLN.US,D,20220718,000000,6.3,6.4,6.3,6.3,6482,0
+MOLN.US,D,20220719,000000,6.1725,6.46,6.1725,6.46,13327,0
+MOLN.US,D,20220720,000000,6.315,6.56,6.2999,6.46,16904,0
+MOLN.US,D,20220721,000000,6.15,6.7199,6.15,6.24,40545,0
+MOLN.US,D,20220722,000000,6.2275,6.43,6.19,6.31,20198,0
+MOLN.US,D,20220725,000000,6.25,6.38,6.2499,6.31,20685,0
+MOLN.US,D,20220726,000000,6.32,6.7,6.32,6.49,10073,0
+MOLN.US,D,20220727,000000,6.32,6.4,6.31,6.33,4381,0
+MOLN.US,D,20220728,000000,6.23,6.45,6.23,6.33,4434,0
+MOLN.US,D,20220729,000000,6.45,6.45,6.19,6.19,4462,0
+MOLN.US,D,20220801,000000,6.24,6.29,6.24,6.28,1409,0
+MOLN.US,D,20220802,000000,6.2,6.57,6.19,6.46,16003,0
+MOLN.US,D,20220803,000000,6.6,6.8767,6.6,6.8501,11987,0
+MOLN.US,D,20220804,000000,6.62,6.9099,6.56,6.9099,817,0
+MOLN.US,D,20220805,000000,6.82,6.9099,6.7799,6.8672,14419,0
+MOLN.US,D,20220808,000000,6.6466,6.74,6.52,6.74,7431,0
+MOLN.US,D,20220809,000000,6.62,6.62,6.53,6.6,2042,0
+MOLN.US,D,20220810,000000,6.5133,6.72,6.5133,6.6823,2193,0
+MOLN.US,D,20220811,000000,6.58,6.84,6.4,6.49,9330,0
+MOLN.US,D,20220812,000000,6.49,6.9,6.49,6.9,5117,0
+MOLN.US,D,20220815,000000,6.7535,6.8522,6.57,6.79,1631,0
+MOLN.US,D,20220816,000000,6.79,6.8,6.68,6.7,1800,0
+MOLN.US,D,20220817,000000,6.48,6.63,6.43,6.63,1420,0
+MOLN.US,D,20220818,000000,6.28,6.425,6.1,6.39,15356,0
+MOLN.US,D,20220819,000000,6.305,6.6,6.3,6.59,20941,0
+MOLN.US,D,20220822,000000,6.31,6.52,6.2,6.44,2071,0
+MOLN.US,D,20220823,000000,6.1,6.32,6.04,6.32,6299,0
+MOLN.US,D,20220824,000000,5.98,6.32,5.98,6.3,7181,0
+MOLN.US,D,20220825,000000,6.23,6.95,6.23,6.94,7001,0
+MOLN.US,D,20220826,000000,6.55,6.63,6.43,6.4301,8883,0
+MOLN.US,D,20220829,000000,5.77,6.13,5.77,6.08,13562,0
+MOLN.US,D,20220830,000000,6,6,5.64,5.88,20280,0
+MOLN.US,D,20220831,000000,5.75,5.92,5.71,5.86,8921,0
+MOLN.US,D,20220901,000000,5.56,5.76,5.55,5.71,17193,0
+MOLN.US,D,20220902,000000,5.83,5.91,5.77,5.79,3954,0
+MOLN.US,D,20220906,000000,5.66,5.71,5.5,5.6,7715,0
+MOLN.US,D,20220907,000000,5.69,5.85,5.6036,5.7,8140,0
+MOLN.US,D,20220908,000000,5.85,5.96,5.71,5.73,14350,0
+MOLN.US,D,20220909,000000,6.14,6.17,5.93,6.06,21388,0
+MOLN.US,D,20220912,000000,6.31,6.31,6.23,6.25,31928,0
+MOLN.US,D,20220914,000000,6.19,6.22,6.05,6.05,2471,0
+MOLN.US,D,20220915,000000,6.23,6.31,6.14,6.31,25738,0
+MOLN.US,D,20220916,000000,6.33,6.39,6.26,6.39,13266,0
+MOLN.US,D,20220919,000000,6.18,6.27,6.18,6.239,3299,0
+MOLN.US,D,20220920,000000,6.21,6.21,6.2083,6.2083,1409,0
+MOLN.US,D,20220921,000000,6.2787,6.2787,6.2199,6.2199,520,0
+MOLN.US,D,20220922,000000,6.08,6.08,6.08,6.08,180,0
+MOLN.US,D,20220923,000000,6.12,6.12,6.03,6.12,1672,0
+MOLN.US,D,20220926,000000,6.07,6.105,6,6.0232,4230,0
+MOLN.US,D,20220927,000000,6.23,6.3485,6.1528,6.1528,4750,0
+MOLN.US,D,20220928,000000,6.29,6.39,5.99,6.32,3793,0
+MOLN.US,D,20220929,000000,6.18,6.25,6.13,6.21,3504,0
+MOLN.US,D,20220930,000000,6.49,7.2774,6.4561,6.69,4238,0
+MOLN.US,D,20221003,000000,6.8109,7.05,6.591,7.03,15152,0
+MOLN.US,D,20221004,000000,6.8,7.001,6.7,6.94,5915,0
+MOLN.US,D,20221005,000000,6.505,6.75,6.3,6.54,4271,0
+MOLN.US,D,20221007,000000,6.5285,6.67,6.5285,6.61,773,0
+MOLN.US,D,20221010,000000,6.13,6.13,6.0081,6.095,3178,0
+MOLN.US,D,20221011,000000,6,6.3325,6,6.2592,21161,0
+MOLN.US,D,20221012,000000,6.39,6.5444,6.15,6.18,45581,0
+MOLN.US,D,20221013,000000,6.1207,6.2325,6,6.2325,17779,0
+MOLN.US,D,20221014,000000,6.3089,6.3395,6,6.09,17455,0
+MOLN.US,D,20221017,000000,6.35,6.575,6,6.23,38557,0
+MOLN.US,D,20221018,000000,6.48,6.57,6.21,6.25,12707,0
+MOLN.US,D,20221019,000000,6.32,6.362,6.0315,6.0315,1421,0
+MOLN.US,D,20221020,000000,6.11,6.35,6.11,6.13,4843,0
+MOLN.US,D,20221021,000000,6.34,6.51,6.19,6.3868,6363,0
+MOLN.US,D,20221024,000000,6.34,6.37,6.045,6.1,1886,0
+MOLN.US,D,20221025,000000,6.34,6.35,6.34,6.35,1246,0
+MOLN.US,D,20221026,000000,6.73,6.73,6.55,6.5834,10850,0
+MOLN.US,D,20221027,000000,6.24,6.92,6.24,6.41,11322,0
+MOLN.US,D,20221028,000000,6.47,6.48,6,6.2775,5052,0
+MOLN.US,D,20221031,000000,6.4,6.47,6.2301,6.2301,4861,0
+MOLN.US,D,20221101,000000,6.39,6.41,6.16,6.16,1308,0
+MOLN.US,D,20221102,000000,6.33,6.34,6.23,6.236,8094,0
+MOLN.US,D,20221103,000000,6.185,6.25,6.185,6.25,1122,0
+MOLN.US,D,20221104,000000,6.3122,6.3122,5.99,6.09,17600,0
+MOLN.US,D,20221107,000000,6.355,6.355,6.14,6.262,31935,0
+MOLN.US,D,20221108,000000,6.38,6.42,6.274,6.347,14764,0
+MOLN.US,D,20221109,000000,6.44,6.4697,6.35,6.44,5824,0
+MOLN.US,D,20221110,000000,6.5782,6.69,6.26,6.37,35285,0
+MOLN.US,D,20221111,000000,6.49,6.7,6.36,6.63,8265,0
+MOLN.US,D,20221114,000000,6.82,6.94,6.656,6.81,26452,0
+MOLN.US,D,20221115,000000,6.94,6.94,6.94,6.94,1970,0
+MOLN.US,D,20221116,000000,6.84,6.85,6.84,6.84,1296,0
+MOLN.US,D,20221117,000000,6.78,6.78,6.5,6.6515,6256,0
+MOLN.US,D,20221118,000000,6.67,6.68,6.59,6.66,1554,0
+MOLN.US,D,20221121,000000,6.49,6.49,6.49,6.49,209,0
+MOLN.US,D,20221122,000000,6.39,6.39,6.39,6.39,187,0
+MOLN.US,D,20221123,000000,6.345,7,6.345,6.6905,4864,0
+MOLN.US,D,20221125,000000,6.62,6.62,6.56,6.57,846,0
+MOLN.US,D,20221128,000000,6.505,6.7542,6.505,6.66,2735,0
+MOLN.US,D,20221130,000000,6.64,6.64,6.4,6.4,2529,0
+MOLN.US,D,20221201,000000,7.1,7.25,6.6182,7.08,14290,0
+MOLN.US,D,20221202,000000,7.1966,7.22,6.89,6.96,23084,0
+MOLN.US,D,20221205,000000,7.15,7.15,6.55,6.82,6928,0
+MOLN.US,D,20221206,000000,6.64,6.64,6.64,6.64,802,0
+MOLN.US,D,20221207,000000,6.655,6.655,6.655,6.655,315,0
+MOLN.US,D,20221209,000000,6.88,6.88,6.53,6.68,1260,0
+MOLN.US,D,20221212,000000,6.665,6.9,6.63,6.7,15763,0
+MOLN.US,D,20221213,000000,6.83,6.91,6.745,6.91,24964,0
+MOLN.US,D,20221214,000000,6.72,7.0441,6.66,7.0441,1244,0
+MOLN.US,D,20221215,000000,6.79,6.84,6.79,6.84,1363,0
+MOLN.US,D,20221216,000000,6.6,6.6,6.6,6.6,287,0
+MOLN.US,D,20221219,000000,6.55,6.56,6.4,6.4,1900,0
+MOLN.US,D,20221220,000000,6.64,6.69,6.52,6.69,1898,0
+MOLN.US,D,20221221,000000,6.64,6.65,6.55,6.55,864,0
+MOLN.US,D,20221222,000000,6.49,6.53,6.2625,6.5,1298,0
+MOLN.US,D,20221223,000000,6.5,6.555,6.5,6.555,5359,0
+MOLN.US,D,20221227,000000,6.5,6.5,6.07,6.244,3675,0
+MOLN.US,D,20221228,000000,6.18,6.38,6.17,6.25,1700,0
+MOLN.US,D,20221229,000000,6.27,6.27,6.17,6.1701,1036,0
+MOLN.US,D,20221230,000000,6.11,6.55,5.9134,6.55,11343,0
+MOLN.US,D,20230103,000000,6.42,6.42,6.42,6.42,257,0
+MOLN.US,D,20230104,000000,6.32,6.5399,6.32,6.5399,508,0
+MOLN.US,D,20230105,000000,6.301,6.35,6.301,6.306,954,0
+MOLN.US,D,20230106,000000,6.31,6.311,6.31,6.311,971,0
+MOLN.US,D,20230109,000000,7.0648,7.14,7,7,2249,0
+MOLN.US,D,20230110,000000,6.81,6.9769,6.81,6.87,4489,0
+MOLN.US,D,20230111,000000,6.6434,6.6434,6.6434,6.6434,1666,0
+MOLN.US,D,20230112,000000,6.45,6.45,6.33,6.4372,782,0
+MOLN.US,D,20230113,000000,6.8028,6.8028,6.8028,6.8028,1457,0
+MOLN.US,D,20230117,000000,6.96,7.12,6.8957,7,2548,0
+MOLN.US,D,20230119,000000,7.08,7.08,7.04,7.04,580,0
+MOLN.US,D,20230120,000000,6.9701,7.03,6.84,7.03,7818,0
+MOLN.US,D,20230123,000000,7.13,7.3599,7.13,7.32,2334,0
+MOLN.US,D,20230124,000000,7.14,7.26,7,7.195,1900,0
+MOLN.US,D,20230125,000000,7,7,7,7,574,0
+MOLN.US,D,20230126,000000,6.7,6.7336,6.7,6.7336,370,0
+MOLN.US,D,20230127,000000,6.5,6.67,6.5,6.58,4193,0
+MOLN.US,D,20230130,000000,6.4499,6.64,6.3292,6.61,4915,0
+MOLN.US,D,20230131,000000,6.33,6.46,6.33,6.45,2928,0
+MOLN.US,D,20230201,000000,6.41,6.53,6.4,6.4844,4606,0
+MOLN.US,D,20230202,000000,6.75,6.77,6.63,6.63,1836,0
+MOLN.US,D,20230203,000000,6.5,6.7083,6.4899,6.5,3837,0
+MOLN.US,D,20230206,000000,6.57,6.64,6.57,6.6312,2417,0
+MOLN.US,D,20230207,000000,6.48,6.975,6.48,6.91,11022,0
+MOLN.US,D,20230208,000000,6.62,6.65,6.4511,6.53,3886,0
+MOLN.US,D,20230209,000000,6.61,6.67,6.61,6.67,850,0
+MOLN.US,D,20230214,000000,6.4353,6.54,6.4353,6.54,812,0
+MOLN.US,D,20230215,000000,6.47,6.53,6.365,6.42,3714,0
+MOLN.US,D,20230216,000000,6.3,6.7,5.98,6.69,9906,0
+MOLN.US,D,20230217,000000,6.26,6.33,6.26,6.28,588,0
+MOLN.US,D,20230221,000000,6.38,6.38,6.205,6.3,695,0
+MOLN.US,D,20230222,000000,6.28,6.5438,6.27,6.35,1009,0
+MOLN.US,D,20230224,000000,6.08,6.4078,6.08,6.1603,878,0
+MOLN.US,D,20230227,000000,6.09,6.2994,6.0701,6.2994,5283,0
+MOLN.US,D,20230228,000000,6.38,6.38,6.24,6.25,3515,0
+MOLN.US,D,20230301,000000,6.13,6.13,6.032,6.032,480,0
+MOLN.US,D,20230302,000000,6.22,6.22,6.22,6.22,353,0
+MOLN.US,D,20230306,000000,5.9801,5.9801,5.9801,5.9801,246,0
+MOLN.US,D,20230307,000000,6.377,6.377,6.0974,6.0974,384,0
+MOLN.US,D,20230308,000000,6.3,6.4899,6.105,6.4899,1388,0
+MOLN.US,D,20230309,000000,6.35,6.35,5.78,6.145,2028,0
+MOLN.US,D,20230310,000000,6.1808,6.1808,5.915,5.915,1571,0
+MOLN.US,D,20230313,000000,6.11,6.45,6.11,6.45,1424,0
+MOLN.US,D,20230314,000000,6.0901,6.092,5.902,5.95,4681,0
+MOLN.US,D,20230315,000000,5.83,5.91,5.82,5.86,4259,0
+MOLN.US,D,20230316,000000,5.95,6.01,5.8995,6,5591,0
+MOLN.US,D,20230317,000000,5.9,5.98,5.9,5.9,1104,0
+MOLN.US,D,20230320,000000,5.88,6,5.87,6,3258,0
+MOLN.US,D,20230321,000000,5.71,6.02,5.71,5.96,6983,0
+MOLN.US,D,20230322,000000,5.9214,5.97,5.8036,5.8036,1326,0
+MOLN.US,D,20230323,000000,5.84,5.99,5.84,5.99,2121,0
+MOLN.US,D,20230324,000000,5.96,6,5.94,5.94,1143,0
+MOLN.US,D,20230327,000000,6,6,6,6,332,0
+MOLN.US,D,20230328,000000,6,6.115,6,6.115,738,0
+MOLN.US,D,20230329,000000,6.07,6.07,6.07,6.07,232,0
+MOLN.US,D,20230331,000000,6.0379,6.0379,6.0379,6.0379,286,0
+MOLN.US,D,20230403,000000,5.82,6.03,5.82,6.03,2487,0
+MOLN.US,D,20230405,000000,5.95,5.95,5.81,5.81,788,0
+MOLN.US,D,20230406,000000,5.9,6.45,5.9,6.2273,2991,0
+MOLN.US,D,20230410,000000,6.19,6.19,6.15,6.15,1354,0
+MOLN.US,D,20230411,000000,6.02,6.02,6.02,6.02,985,0
+MOLN.US,D,20230412,000000,6.3,6.45,6.19,6.19,1849,0
+MOLN.US,D,20230413,000000,6.47,6.47,6.47,6.47,215,0
+MOLN.US,D,20230414,000000,6.53,6.53,6.53,6.53,136,0
+MOLN.US,D,20230417,000000,6.35,6.35,6.35,6.35,303,0
+MOLN.US,D,20230418,000000,5.9001,5.9001,5.9001,5.9001,609,0
+MOLN.US,D,20230419,000000,6.23,6.23,6.2,6.23,1693,0
+MOLN.US,D,20230420,000000,6.39,6.6499,6.32,6.49,2537,0
+MOLN.US,D,20230421,000000,6.55,6.6,6.38,6.58,1287,0
+MOLN.US,D,20230424,000000,6.65,6.7094,6.6001,6.61,2920,0
+MOLN.US,D,20230425,000000,6.61,6.61,6.5,6.56,4169,0
+MOLN.US,D,20230426,000000,6.65,6.67,6.63,6.67,1843,0
+MOLN.US,D,20230427,000000,6.48,6.485,6.48,6.485,2056,0
+MOLN.US,D,20230428,000000,6.59,6.59,6.59,6.59,293,0
+MOLN.US,D,20230501,000000,6.5,6.5,6.4,6.5,1684,0
+MOLN.US,D,20230502,000000,6.67,6.7,6.67,6.7,1300,0
+MOLN.US,D,20230503,000000,6.8,6.8,6.8,6.8,1207,0
+MOLN.US,D,20230505,000000,6.8,6.865,6.8,6.865,464,0
+MOLN.US,D,20230508,000000,6.74,6.74,6.74,6.74,337,0
+MOLN.US,D,20230509,000000,6.35,6.35,6.35,6.35,422,0
+MOLN.US,D,20230511,000000,6.7,6.715,6.69,6.715,899,0
+MOLN.US,D,20230512,000000,6.6986,6.75,6.6986,6.75,1132,0
+MOLN.US,D,20230515,000000,6.6201,6.6201,6.6201,6.6201,745,0
+MOLN.US,D,20230516,000000,6.7674,6.8822,6.75,6.8822,1053,0
+MOLN.US,D,20230517,000000,6.62,6.62,6.5,6.5,669,0
+MOLN.US,D,20230519,000000,6.6101,6.63,6.6101,6.63,1793,0
+MOLN.US,D,20230522,000000,6.6147,6.6299,6.6147,6.6299,333,0
+MOLN.US,D,20230523,000000,6.56,6.5603,6.5501,6.5501,1079,0
+MOLN.US,D,20230526,000000,6.53,6.53,6.53,6.53,426,0
+MOLN.US,D,20230530,000000,6.5,6.5,6.5,6.5,219,0
+MOLN.US,D,20230531,000000,6.3,6.5,6.3,6.42,8169,0
+MOLN.US,D,20230601,000000,6.28,6.29,6.13,6.29,4862,0
+MOLN.US,D,20230602,000000,6.53,6.6,6.47,6.6,4800,0
+MOLN.US,D,20230605,000000,6.63,7.32,6.5801,6.7,5897,0
+MOLN.US,D,20230606,000000,6.785,6.8,6.76,6.76,1016,0
+MOLN.US,D,20230607,000000,6.65,6.65,6.65,6.65,260,0
+MOLN.US,D,20230608,000000,6.9199,6.93,6.9199,6.93,948,0
+MOLN.US,D,20230609,000000,6.6189,6.8399,6.6189,6.8399,1264,0
+MOLN.US,D,20230612,000000,6.6774,6.74,6.6774,6.74,413,0
+MOLN.US,D,20230615,000000,6.8,6.8,6.75,6.75,3289,0
+MOLN.US,D,20230616,000000,6.8,6.8,6.7825,6.7825,732,0
+MOLN.US,D,20230620,000000,6.6112,6.6112,6.506,6.506,1003,0
+MOLN.US,D,20230622,000000,6.41,6.41,6.21,6.21,2328,0
+MOLN.US,D,20230623,000000,6.5499,6.5499,6.5499,6.5499,359,0
+MOLN.US,D,20230626,000000,6.13,6.13,6.13,6.13,302,0
+MOLN.US,D,20230627,000000,6.16,6.35,6.1222,6.35,2478,0
+MOLN.US,D,20230628,000000,6.13,6.13,6.111,6.111,434,0
+MOLN.US,D,20230629,000000,6.22,6.22,6.22,6.22,152,0
+MOLN.US,D,20230703,000000,6.07,6.095,5.95,6.095,4550,0
+MOLN.US,D,20230706,000000,6.36,6.45,6.36,6.45,978,0
+MOLN.US,D,20230707,000000,6.33,6.39,6.33,6.34,809,0
+MOLN.US,D,20230710,000000,6.44,6.44,6.4,6.4,650,0
+MOLN.US,D,20230713,000000,6.62,6.63,6.47,6.54,3182,0
+MOLN.US,D,20230717,000000,6.5,6.686,6.5,6.686,1306,0
+MOLN.US,D,20230719,000000,6.68,6.74,6.68,6.68,722,0
+MOLN.US,D,20230724,000000,6.19,6.19,6.19,6.19,118,0
+MOLN.US,D,20230726,000000,6.2547,6.2547,6.2547,6.2547,240,0
+MOLN.US,D,20230727,000000,6.25,6.25,6.25,6.25,455,0
+MOLN.US,D,20230728,000000,6.17,6.17,5.985,5.985,987,0
+MOLN.US,D,20230802,000000,6.075,6.075,6.075,6.075,620,0
+MOLN.US,D,20230803,000000,6.065,6.065,5.8538,5.8538,905,0
+MOLN.US,D,20230804,000000,6.2,6.2,6.2,6.2,400,0
+MOLN.US,D,20230807,000000,6.22,6.7,6.03,6.03,5146,0
+MOLN.US,D,20230808,000000,5.93,6.54,5.93,6.055,14944,0
+MOLN.US,D,20230809,000000,6.01,6.01,6.01,6.01,156,0
+MOLN.US,D,20230811,000000,6.04,6.04,6.04,6.04,383,0
+MOLN.US,D,20230814,000000,6.65,6.65,6.6332,6.6332,14015,0
+MOLN.US,D,20230815,000000,6.0308,6.13,5.91,6.07,6805,0
+MOLN.US,D,20230817,000000,5.9,6.001,5.9,6,9042,0
+MOLN.US,D,20230818,000000,5.96,6,5.92,6,3799,0
+MOLN.US,D,20230821,000000,6,6,5.76,5.76,9798,0
+MOLN.US,D,20230822,000000,5.93,6,5.8272,5.87,1576,0
+MOLN.US,D,20230823,000000,5.94,6,5.94,6,2483,0
+MOLN.US,D,20230824,000000,5.95,6.09,5.8885,5.8885,3708,0
+MOLN.US,D,20230825,000000,5.99,6,5.98,6,2373,0
+MOLN.US,D,20230828,000000,5.84,6,5.84,6,2312,0
+MOLN.US,D,20230829,000000,5.97,5.97,5.97,5.97,1000,0
+MOLN.US,D,20230830,000000,5.97,6,5.96,5.96,2218,0
+MOLN.US,D,20230831,000000,5.98,5.99,5.9377,5.98,4440,0
+MOLN.US,D,20230901,000000,5.87,6.0469,5.6501,6,3088,0
+MOLN.US,D,20230905,000000,5.87,6.05,5.78,6.05,5011,0
+MOLN.US,D,20230906,000000,5.87,5.88,5.85,5.86,3783,0
+MOLN.US,D,20230907,000000,5.34,6.06,5.29,5.61,47230,0
+MOLN.US,D,20230908,000000,5.55,5.56,5.38,5.55,7314,0
+MOLN.US,D,20230911,000000,5.44,5.5,5.44,5.48,3222,0
+MOLN.US,D,20230912,000000,5.11,5.44,4.97,5.18,15928,0
+MOLN.US,D,20230913,000000,5.16,5.55,4.7,4.9,28488,0
+MOLN.US,D,20230914,000000,4.8,4.9,4.8,4.84,2537,0
+MOLN.US,D,20230915,000000,4.7,5,4.12,4.56,37665,0
+MOLN.US,D,20230918,000000,4.78,4.95,4.49,4.49,5791,0
+MOLN.US,D,20230919,000000,4.59,4.59,4.31,4.34,7469,0
+MOLN.US,D,20230920,000000,4.44,4.44,4.44,4.44,880,0
+MOLN.US,D,20230921,000000,4.425,4.425,4.425,4.425,354,0
+MOLN.US,D,20230922,000000,4.37,4.82,4.37,4.7,13305,0
+MOLN.US,D,20230925,000000,4.435,4.48,4.43,4.48,3254,0
+MOLN.US,D,20230927,000000,4.26,4.26,4.18,4.18,1570,0
+MOLN.US,D,20230928,000000,4.17,4.17,4.17,4.17,532,0
+MOLN.US,D,20230929,000000,4.13,4.22,3.7,4.14,13040,0
+MOLN.US,D,20231006,000000,4.13,4.13,4.1,4.1,473,0
+MOLN.US,D,20231011,000000,4.098,4.3509,4.098,4.3509,726,0
+MOLN.US,D,20231016,000000,4.07,4.07,3.65,3.94,1762,0
+MOLN.US,D,20231017,000000,3.94,3.94,3.94,3.94,259,0
+MOLN.US,D,20231018,000000,3.94,4.02,3.79,4.01,1652,0
+MOLN.US,D,20231019,000000,3.93,4,3.905,3.905,18848,0
+MOLN.US,D,20231020,000000,3.96,4.05,3.95,3.95,1982,0
+MOLN.US,D,20231023,000000,3.88,4.02,3.88,4.019,1159,0
+MOLN.US,D,20231025,000000,3.96,3.96,3.6101,3.6101,722,0
+MOLN.US,D,20231026,000000,3.6301,3.802,3.6301,3.802,578,0
+MOLN.US,D,20231027,000000,3.74,3.74,3.74,3.74,153,0
+MOLN.US,D,20231030,000000,3.6,3.6,3.53,3.53,1848,0
+MOLN.US,D,20231101,000000,3.68,3.68,3.65,3.65,1789,0
+MOLN.US,D,20231102,000000,3.99,4.2,3.76,4.18,23717,0
+MOLN.US,D,20231103,000000,4.21,4.62,3.86,4.62,7755,0
+MOLN.US,D,20231107,000000,4.57,4.57,4.2,4.27,6833,0
+MOLN.US,D,20231108,000000,4.64,4.64,4.42,4.42,661,0
+MOLN.US,D,20231109,000000,4.46,4.46,4.41,4.41,927,0
+MOLN.US,D,20231110,000000,4.3801,4.46,4.1475,4.1475,1329,0
+MOLN.US,D,20231113,000000,4.3631,4.52,4.3631,4.4,1070,0
+MOLN.US,D,20231115,000000,4.42,4.56,4.4,4.4201,2123,0
+MOLN.US,D,20231116,000000,4.53,4.55,4.53,4.55,2218,0
+MOLN.US,D,20231117,000000,4.23,4.44,4.13,4.34,7876,0
+MOLN.US,D,20231124,000000,4.12,4.18,4.12,4.18,1316,0
+MOLN.US,D,20231127,000000,4.3876,4.4,4.29,4.4,1360,0
+MOLN.US,D,20231128,000000,4.4,4.4,4.32,4.36,1559,0
+MOLN.US,D,20231130,000000,4.54,4.54,4.1381,4.2,917,0
+MOLN.US,D,20231201,000000,4.2638,4.2638,4.24,4.24,724,0
+MOLN.US,D,20231204,000000,4.26,4.26,4.26,4.26,470,0
+MOLN.US,D,20231205,000000,4.4465,4.55,4.35,4.35,6386,0
+MOLN.US,D,20231206,000000,4.42,4.61,4.42,4.48,4242,0
+MOLN.US,D,20231207,000000,4.335,4.61,4.15,4.48,6316,0
+MOLN.US,D,20231208,000000,4.32,4.32,4.26,4.2928,629,0
+MOLN.US,D,20231211,000000,4.18,4.18,3.9,3.97,12594,0
+MOLN.US,D,20231212,000000,4.22,4.27,3.97,4.01,9860,0
+MOLN.US,D,20231213,000000,3.98,3.99,3.8822,3.8822,1356,0
+MOLN.US,D,20231214,000000,4.04,4.3536,3.88,4.17,3171,0
+MOLN.US,D,20231215,000000,3.98,4.38,3.98,4.38,512,0
+MOLN.US,D,20231218,000000,4.4,4.4,4.349,4.349,747,0
+MOLN.US,D,20231219,000000,4.2549,4.3168,4.2549,4.3168,686,0
+MOLN.US,D,20231221,000000,4.4338,4.48,4.4338,4.48,537,0
+MOLN.US,D,20231222,000000,4.4452,4.57,4.4452,4.57,5193,0
+MOLN.US,D,20231226,000000,4.39,4.43,4.33,4.33,4686,0
+MOLN.US,D,20231228,000000,4.3709,4.3709,4.3,4.37,1223,0
+MOLN.US,D,20231229,000000,4.2594,4.2594,3.86,4.1799,3057,0
+MOLN.US,D,20240102,000000,3.72,4.2,3.72,4.17,1325,0
+MOLN.US,D,20240103,000000,4.435,5.08,4.38,5,39535,0
+MOLN.US,D,20240104,000000,4.68,4.68,4.22,4.23,524555,0
+MOLN.US,D,20240105,000000,4.32,4.43,4.2001,4.249,32862,0
+MOLN.US,D,20240108,000000,4.55,4.76,4.43,4.75,46143,0
+MOLN.US,D,20240109,000000,4.66,4.66,4.37,4.43,21777,0
+MOLN.US,D,20240110,000000,4.7,4.74,4.52,4.67,22233,0
+MOLN.US,D,20240111,000000,4.7114,4.81,4.62,4.77,24372,0
+MOLN.US,D,20240112,000000,4.56,4.79,4.56,4.77,10375,0
+MOLN.US,D,20240116,000000,4.52,4.77,4.5001,4.77,7284,0
+MOLN.US,D,20240117,000000,4.52,4.7689,4.3842,4.61,17892,0
+MOLN.US,D,20240118,000000,4.47,4.69,4.47,4.69,3166,0
+MOLN.US,D,20240119,000000,4.5625,4.5625,4.56,4.56,853,0
+MOLN.US,D,20240122,000000,4.4019,4.6,4.4019,4.6,1735,0
+MOLN.US,D,20240123,000000,4.68,4.68,4.57,4.6,1845,0
+MOLN.US,D,20240124,000000,4.6,4.75,4.59,4.75,1543,0
+MOLN.US,D,20240125,000000,4.67,4.67,4.62,4.62,634,0
+MOLN.US,D,20240126,000000,4.48,4.66,4.48,4.66,1992,0
+MOLN.US,D,20240129,000000,4.594,4.66,4.594,4.66,1586,0
+MOLN.US,D,20240130,000000,4.64,4.66,4.64,4.65,2208,0
+MOLN.US,D,20240131,000000,4.67,4.79,4.67,4.78,3619,0
+MOLN.US,D,20240201,000000,4.78,4.8799,4.64,4.83,3736,0
+MOLN.US,D,20240205,000000,4.7773,4.7773,4.625,4.625,327,0
+MOLN.US,D,20240206,000000,4.5,4.9414,4.5,4.69,7639,0
+MOLN.US,D,20240208,000000,4.6299,4.6299,4.5754,4.5754,582,0
+MOLN.US,D,20240209,000000,4.49,4.6,4.3701,4.6,993,0
+MOLN.US,D,20240212,000000,4.5282,4.55,4.41,4.505,1908,0
+MOLN.US,D,20240213,000000,4.485,4.485,4.485,4.485,387,0
+MOLN.US,D,20240214,000000,4.3772,4.4133,4.3772,4.4133,643,0
+MOLN.US,D,20240215,000000,4.41,4.655,4.41,4.655,2515,0
+MOLN.US,D,20240220,000000,4.51,4.51,4.435,4.45,1493,0
+MOLN.US,D,20240221,000000,4.45,4.45,4.44,4.44,597,0
+MOLN.US,D,20240222,000000,4.48,4.48,4.33,4.4,2335,0
+MOLN.US,D,20240223,000000,4.49,4.54,4.01,4.01,11468,0
+MOLN.US,D,20240226,000000,4.16,4.63,4.16,4.63,4474,0
+MOLN.US,D,20240227,000000,4.62,4.62,4.33,4.52,3838,0
+MOLN.US,D,20240228,000000,4.66,4.66,4.29,4.3,3751,0
+MOLN.US,D,20240301,000000,4.44,4.44,3.9317,4.16,3160,0
+MOLN.US,D,20240304,000000,4.26,4.27,4.14,4.165,2306,0
+MOLN.US,D,20240305,000000,4.035,4.082,4.035,4.082,858,0
+MOLN.US,D,20240306,000000,4.1948,4.2099,4.1948,4.2,1502,0
+MOLN.US,D,20240307,000000,4.17,4.24,4.17,4.24,723,0
+MOLN.US,D,20240308,000000,4.03,4.17,4.03,4.17,1509,0
+MOLN.US,D,20240311,000000,4.115,4.115,4.115,4.115,285,0
+MOLN.US,D,20240312,000000,4.02,4.02,3.99,3.9947,1332,0
+MOLN.US,D,20240313,000000,3.67,3.93,3.35,3.73,8234,0
+MOLN.US,D,20240314,000000,3.95,4,3.805,3.865,1315,0
+MOLN.US,D,20240315,000000,3.9914,3.9914,3.96,3.96,2740,0
+MOLN.US,D,20240318,000000,4,4.36,3.91,4.1853,3515,0
+MOLN.US,D,20240319,000000,3.8892,4.02,3.8701,3.8701,526,0
+MOLN.US,D,20240320,000000,3.88,3.88,3.88,3.88,557,0
+MOLN.US,D,20240322,000000,4.065,4.065,4.065,4.065,183,0
+MOLN.US,D,20240325,000000,4.18,4.19,4.13,4.18,880,0
+MOLN.US,D,20240326,000000,3.965,4.24,3.965,4.24,1464,0
+MOLN.US,D,20240327,000000,4.08,4.2,4.04,4.2,2231,0
+MOLN.US,D,20240402,000000,3.9,3.9,3.9,3.9,1067,0
+MOLN.US,D,20240403,000000,3.82,4.0476,3.7807,4.0476,3327,0
+MOLN.US,D,20240404,000000,3.95,3.9725,3.9,3.91,15387,0
+MOLN.US,D,20240405,000000,4.12,4.15,3.95,3.95,7849,0
+MOLN.US,D,20240408,000000,3.8863,3.97,3.8863,3.96,7580,0
+MOLN.US,D,20240410,000000,3.86,4.1807,3.85,4.06,2949,0
+MOLN.US,D,20240411,000000,3.98,4.05,3.85,3.86,25476,0
+MOLN.US,D,20240412,000000,3.835,4.9,3.61,3.95,13546,0
+MOLN.US,D,20240415,000000,3.95,3.95,3.95,3.95,6584,0
+MOLN.US,D,20240416,000000,3.93,3.94,3.78,3.91,3162,0
+MOLN.US,D,20240418,000000,3.74,3.74,3.74,3.74,319,0
+MOLN.US,D,20240419,000000,3.67,3.775,3.32,3.32,6209,0
+MOLN.US,D,20240422,000000,3.7212,3.89,3.7212,3.88,3548,0
+MOLN.US,D,20240426,000000,3.88,3.88,3.88,3.88,254,0
+MOLN.US,D,20240429,000000,3.6,3.96,3.6,3.7,2558,0
+MOLN.US,D,20240430,000000,3.97,3.97,3.78,3.781,4726,0
+MOLN.US,D,20240501,000000,3.765,4.272,3.6,3.87,4917,0
+MOLN.US,D,20240502,000000,3.88,4.025,3.765,3.765,16919,0
+MOLN.US,D,20240503,000000,3.96,4.2,3.92,3.98,2011,0
+MOLN.US,D,20240506,000000,3.83,4.21,3.61,3.61,4436,0
+MOLN.US,D,20240507,000000,3.83,3.92,3.575,3.65,7707,0
+MOLN.US,D,20240508,000000,3.67,3.76,3.67,3.76,645,0
+MOLN.US,D,20240509,000000,3.95,4.49,3.7011,3.7011,3086,0
+MOLN.US,D,20240510,000000,3.7,4.07,3.7,3.8,661,0
+MOLN.US,D,20240514,000000,3.6799,3.6799,3.5477,3.5477,1508,0
+MOLN.US,D,20240515,000000,3.6324,3.71,3.53,3.71,1730,0
+MOLN.US,D,20240516,000000,3.87,3.87,3.87,3.87,113,0
+MOLN.US,D,20240517,000000,3.8,3.8,3.75,3.78,537,0
+MOLN.US,D,20240520,000000,3.8,3.8,3.67,3.73,5393,0
+MOLN.US,D,20240521,000000,3.58,3.58,3.58,3.58,1012,0
+MOLN.US,D,20240522,000000,3.63,3.8,3.63,3.8,216,0
+MOLN.US,D,20240523,000000,3.74,3.99,3.7,3.81,18860,0
+MOLN.US,D,20240524,000000,3.8,3.8,3.8,3.8,340,0
+MOLN.US,D,20240529,000000,3.838,4.2299,3.838,4.2299,556,0
+MOLN.US,D,20240530,000000,3.74,4.07,3.74,4.07,967,0
+MOLN.US,D,20240531,000000,3.6,3.6,3.6,3.6,282,0
+MOLN.US,D,20240603,000000,4.21,4.21,3.62,3.62,148271,0
+MOLN.US,D,20240604,000000,4.01,4.01,3.79,3.885,35950,0
+MOLN.US,D,20240605,000000,4.14,4.18,4,4.18,3384,0
+MOLN.US,D,20240606,000000,4.18,4.28,4.025,4.28,4618,0
+MOLN.US,D,20240607,000000,4.16,4.17,4.07,4.07,2708,0
+MOLN.US,D,20240610,000000,4.4,4.4,4.4,4.4,260,0
+MOLN.US,D,20240611,000000,4.92,4.99,4.785,4.99,29860,0
+MOLN.US,D,20240612,000000,5.88,6.11,5.8,5.8,38056,0
+MOLN.US,D,20240613,000000,6.1,6.145,5.54,5.95,398460,0
+MOLN.US,D,20240614,000000,6.8,6.87,6.35,6.77,129661,0
+MOLN.US,D,20240617,000000,7.3,7.36,7.05,7.29,48365,0
+MOLN.US,D,20240618,000000,7.5,8.14,7.49,7.96,36314,0
+MOLN.US,D,20240620,000000,10.08,12.7,9.3,11.01,383716,0
+MOLN.US,D,20240621,000000,9.92,10.2,9.3,9.6,86497,0
+MOLN.US,D,20240624,000000,8.03,8.03,7.14,7.19,63431,0
+MOLN.US,D,20240625,000000,7.34,7.6599,7.24,7.26,19030,0
+MOLN.US,D,20240626,000000,7.17,7.4384,6.9201,7.315,19339,0
+MOLN.US,D,20240627,000000,7.26,7.4,6.78,7.0515,13376,0
+MOLN.US,D,20240628,000000,7.09,7.308,7.09,7.23,4510,0
+MOLN.US,D,20240701,000000,7.355,7.6299,6.8479,7.35,9144,0
+MOLN.US,D,20240702,000000,6.8,7.55,6.795,7,40133,0
+MOLN.US,D,20240703,000000,6.58,6.99,6.46,6.62,6789,0
+MOLN.US,D,20240705,000000,6.43,7.18,6.43,6.53,18516,0
+MOLN.US,D,20240708,000000,6.56,6.85,6.4,6.49,28572,0
+MOLN.US,D,20240709,000000,6.61,6.74,6.46,6.55,9282,0
+MOLN.US,D,20240710,000000,6.8,6.81,6.7656,6.7656,1010,0
+MOLN.US,D,20240711,000000,6.86,6.86,6.66,6.7,3385,0
+MOLN.US,D,20240712,000000,6.69,6.805,6.02,6.18,25976,0
+MOLN.US,D,20240715,000000,6.55,6.55,6.13,6.21,9179,0
+MOLN.US,D,20240716,000000,6.59,6.59,6.16,6.35,6378,0
+MOLN.US,D,20240717,000000,6.62,6.62,6.52,6.52,1302,0
+MOLN.US,D,20240718,000000,6.56,6.581,6.56,6.581,543,0
+MOLN.US,D,20240722,000000,6.44,6.67,6.1615,6.45,2126,0
+MOLN.US,D,20240723,000000,6.37,6.87,5.7,6.4,30365,0
+MOLN.US,D,20240724,000000,6.4475,6.4475,6.31,6.31,3323,0
+MOLN.US,D,20240725,000000,6.16,6.53,5.75,5.9,42559,0
+MOLN.US,D,20240726,000000,6.44,6.71,5.805,6.3506,25055,0
+MOLN.US,D,20240729,000000,6.3597,6.84,6.04,6.7199,9921,0
+MOLN.US,D,20240730,000000,6.4801,6.5,6.12,6.375,13308,0
+MOLN.US,D,20240731,000000,6.61,12.22,6.5,8.58,445374,0
+MOLN.US,D,20240801,000000,8.21,9.79,7.7777,8,68296,0
+MOLN.US,D,20240802,000000,8.11,8.11,6.51,6.815,81914,0
+MOLN.US,D,20240805,000000,6.3,6.4,5.75,6.01,5228,0
+MOLN.US,D,20240806,000000,5.93,6.45,5.93,6.17,2023,0
+MOLN.US,D,20240807,000000,6.3,6.41,6.05,6.05,8454,0
+MOLN.US,D,20240808,000000,6.1899,6.4,5.84,6.4,6091,0
+MOLN.US,D,20240809,000000,6.17,6.25,5.86,6.0448,7571,0
+MOLN.US,D,20240812,000000,6.062,6.15,6.06,6.15,4076,0
+MOLN.US,D,20240813,000000,6.26,6.5,5.9401,6.38,6782,0
+MOLN.US,D,20240814,000000,6.41,6.48,6.1586,6.38,2236,0
+MOLN.US,D,20240815,000000,6.3534,6.37,6.1668,6.3268,1894,0
+MOLN.US,D,20240816,000000,6.188,6.44,6.188,6.43,1742,0
+MOLN.US,D,20240819,000000,6.214,6.5,5.9999,6.5,4666,0
+MOLN.US,D,20240820,000000,6.375,6.375,6.375,6.375,879,0
+MOLN.US,D,20240821,000000,6.4,6.4,6.325,6.325,1971,0
+MOLN.US,D,20240822,000000,6.5239,6.86,6.5239,6.7,1540,0
+MOLN.US,D,20240823,000000,6.59,7.41,6.1,6.23,12704,0
+MOLN.US,D,20240826,000000,5.98,6.19,5.98,6.19,4302,0
+MOLN.US,D,20240827,000000,6.35,6.92,6.35,6.92,5659,0
+MOLN.US,D,20240828,000000,6.5,6.5,6.1301,6.33,3712,0
+MOLN.US,D,20240829,000000,6.01,6.48,6.01,6.48,1622,0
+MOLN.US,D,20240830,000000,6.29,6.29,5.56,5.68,10374,0
+MOLN.US,D,20240903,000000,5.68,5.74,5.64,5.64,4990,0
+MOLN.US,D,20240904,000000,5.65,5.9121,5.65,5.9121,2783,0
+MOLN.US,D,20240905,000000,5.85,5.85,5.785,5.785,768,0
+MOLN.US,D,20240906,000000,6.34,6.97,5.2659,5.51,10278,0
+MOLN.US,D,20240909,000000,5.72,5.72,5.2,5.625,5334,0
+MOLN.US,D,20240910,000000,5.335,6.17,5.28,5.61,18923,0
+MOLN.US,D,20240911,000000,5.41,5.55,5.22,5.5,8521,0
+MOLN.US,D,20240912,000000,5.51,5.53,5.51,5.53,889,0
+MOLN.US,D,20240913,000000,5.27,5.332,5.11,5.22,5424,0
+MOLN.US,D,20240916,000000,5.3,5.3,5.21,5.21,911,0
+MOLN.US,D,20240917,000000,5.2,5.2,5.08,5.08,1754,0
+MOLN.US,D,20240918,000000,5.03,5.03,4.5759,4.84,1454,0
+MOLN.US,D,20240919,000000,4.46,4.67,4.46,4.67,2341,0
+MOLN.US,D,20240923,000000,4.6,4.7466,4.44,4.73,6373,0
+MOLN.US,D,20240924,000000,4.72,5.0152,4.72,5.0152,1953,0
+MOLN.US,D,20240925,000000,4.97,4.97,4.62,4.62,4726,0
+MOLN.US,D,20240926,000000,4.86,5.3,4.64,4.69,8903,0
+MOLN.US,D,20240927,000000,5.16,5.37,4.74,5.07,13379,0
+MOLN.US,D,20240930,000000,4.7556,5.1347,4.7556,5.0871,11133,0
+MOLN.US,D,20241001,000000,4.75,5,4.69,4.7901,6340,0
+MOLN.US,D,20241002,000000,4.603,4.77,4.37,4.63,11952,0
+MOLN.US,D,20241003,000000,4.55,4.75,4.525,4.58,10069,0
+MOLN.US,D,20241004,000000,4.6,5.02,4.6,5.02,730,0
+MOLN.US,D,20241007,000000,4.86,5.32,4.4,4.76,47698,0
+MOLN.US,D,20241008,000000,4.825,5.35,4.75,4.9062,2319,0
+MOLN.US,D,20241010,000000,5.09,5.35,4.73,4.75,8219,0
+MOLN.US,D,20241014,000000,4.86,4.97,4.75,4.75,2593,0
+MOLN.US,D,20241015,000000,4.83,4.95,4.71,4.95,21057,0
+MOLN.US,D,20241016,000000,4.75,4.9787,4.7,4.95,6432,0
+MOLN.US,D,20241017,000000,4.91,4.99,4.91,4.98,2440,0
+MOLN.US,D,20241018,000000,5.15,5.3445,4.87,4.87,17413,0
+MOLN.US,D,20241021,000000,6.08,7.2499,5.87,6.78,399676,0
+MOLN.US,D,20241022,000000,7.3,7.6,6.23,6.57,109956,0
+MOLN.US,D,20241023,000000,6.19,6.2641,5.59,5.6694,17996,0
+MOLN.US,D,20241024,000000,6.24,6.24,5.75,6.02,6746,0
+MOLN.US,D,20241025,000000,6.53,6.9,6.4,6.49,42253,0
+MOLN.US,D,20241028,000000,6.57,6.57,6.05,6.46,38836,0
+MOLN.US,D,20241029,000000,6.63,6.63,6.11,6.2,19525,0
+MOLN.US,D,20241030,000000,6.17,6.25,6.08,6.15,6584,0
+MOLN.US,D,20241031,000000,6.0035,6.0035,5.3,5.36,21433,0
+MOLN.US,D,20241101,000000,6.21,6.24,6.01,6.12,7813,0
+MOLN.US,D,20241104,000000,6.13,6.185,5.82,6.0564,1434,0
+MOLN.US,D,20241105,000000,5.76,6.0384,5.67,5.7499,9895,0
+MOLN.US,D,20241106,000000,6.0535,6.24,5.777314,6.24,10508,0
+MOLN.US,D,20241107,000000,5.93,6.24,5.87,6.03,29446,0
+MOLN.US,D,20241108,000000,6.11,6.24,5.8427,6.2,8692,0
+MOLN.US,D,20241111,000000,6.1874,6.1874,5.75,5.8184,10692,0
+MOLN.US,D,20241112,000000,5.67,5.7426,5.44,5.6898,3124,0
+MOLN.US,D,20241113,000000,5.7362,5.7362,5.33,5.51,34038,0
+MOLN.US,D,20241114,000000,5.32,5.41,5.25,5.25,16866,0
+MOLN.US,D,20241115,000000,5.33,5.42,5.11,5.33,18492,0
+MOLN.US,D,20241118,000000,5.62,5.85,5.4454,5.83,10800,0
+MOLN.US,D,20241119,000000,5.51,6.145,5.29,5.46,18160,0
+MOLN.US,D,20241120,000000,5.42,5.455,5.19,5.1999,29940,0
+MOLN.US,D,20241121,000000,5.48,5.48,5.16,5.42,11685,0
+MOLN.US,D,20241122,000000,5.2851,5.2851,5.2851,5.2851,785,0
+MOLN.US,D,20241125,000000,5.54,5.8,5.4,5.62,5902,0
+MOLN.US,D,20241126,000000,5.7841,5.7841,5.57,5.645,1909,0
+MOLN.US,D,20241127,000000,5.83,5.83,5.79,5.83,1793,0
+MOLN.US,D,20241129,000000,5.8651,5.8651,5.82,5.82,852,0
+MOLN.US,D,20241202,000000,5.7996,5.95,5.3401,5.4001,168758,0
+MOLN.US,D,20241203,000000,5.5,5.705,5.4935,5.5137,2352,0
+MOLN.US,D,20241204,000000,5.88,5.8801,5.78,5.8299,4475,0
+MOLN.US,D,20241205,000000,5.99,5.99,5.5599,5.81,67467,0
+MOLN.US,D,20241206,000000,5.75,5.81,5.69,5.72,40092,0
+MOLN.US,D,20241209,000000,5.7914,5.7914,5.61,5.61,9143,0
+MOLN.US,D,20241210,000000,5.7273,5.9478,5.5,5.63,106697,0
+MOLN.US,D,20241211,000000,5.54,5.58,5.41,5.51,8518,0
+MOLN.US,D,20241212,000000,5.585,5.65,5.4543,5.55,20366,0
+MOLN.US,D,20241213,000000,5.41,5.45,5.41,5.43,2604,0
+MOLN.US,D,20241216,000000,5.44,5.44,5.26,5.35,30088,0
+MOLN.US,D,20241217,000000,5.33,5.33,5.25,5.25,2281,0
+MOLN.US,D,20241218,000000,5.46,5.46,5.3,5.3,15985,0
+MOLN.US,D,20241219,000000,5.21,5.25,5.165,5.22,2644,0
+MOLN.US,D,20241220,000000,5.19,5.19,5.06,5.08,14993,0
+MOLN.US,D,20241223,000000,5.44,5.44,5.44,5.44,2138,0
+MOLN.US,D,20241224,000000,5.31,5.31,5.31,5.31,2450,0
+MOLN.US,D,20241227,000000,5.2999,5.3,5.2798,5.3,2626,0
+MOLN.US,D,20241230,000000,5.13,5.1308,4.76,4.99,9341,0
+MOLN.US,D,20241231,000000,4.84,4.9823,4.748,4.748,7300,0
+MOLN.US,D,20250102,000000,4.99,5.2,4.85,4.87,7032,0
+MOLN.US,D,20250103,000000,5.08,5.115,4.87,4.87,4921,0
+MOLN.US,D,20250106,000000,5.09,5.13,5.0001,5.055,4500,0
+MOLN.US,D,20250107,000000,5.2559,5.46,5.2559,5.46,10172,0
+MOLN.US,D,20250108,000000,5.23,5.5,5.23,5.49,8602,0
+MOLN.US,D,20250110,000000,5.1,5.46,4.9837,4.9837,7552,0
+MOLN.US,D,20250113,000000,5.5,5.5,5.14,5.395,10814,0
+MOLN.US,D,20250114,000000,5.4909,5.5,5.36,5.36,6640,0
+MOLN.US,D,20250115,000000,5.49,5.91,5.49,5.78,13044,0
+MOLN.US,D,20250116,000000,5.44,5.81,5.44,5.81,3846,0
+MOLN.US,D,20250117,000000,5.45,5.555,5.4,5.555,5034,0
+MOLN.US,D,20250121,000000,5.25,5.3,5.25,5.3,4232,0
+MOLN.US,D,20250122,000000,5.33,5.33,5.3281,5.3281,1661,0
+MOLN.US,D,20250124,000000,5.33,5.33,5.33,5.33,416,0
+MOLN.US,D,20250127,000000,5.41,5.41,5.25,5.31,8093,0
+MOLN.US,D,20250129,000000,5.23,5.23,5.22,5.22,2153,0
+MOLN.US,D,20250130,000000,5.24,5.24,5.23,5.23,5482,0
+MOLN.US,D,20250131,000000,5.2,5.3472,5.14,5.16,6528,0
+MOLN.US,D,20250203,000000,5.05,5.15,5.05,5.05,1531,0
+MOLN.US,D,20250204,000000,5.04,5.04,5.04,5.04,991,0
+MOLN.US,D,20250205,000000,4.9448,4.9448,4.89,4.89,1564,0
+MOLN.US,D,20250206,000000,5.12,5.12,4.86,4.97,3629,0
+MOLN.US,D,20250210,000000,5.1,5.1,5.1,5.1,2555,0
+MOLN.US,D,20250211,000000,4.96,5.05,4.87,4.92,2100,0
+MOLN.US,D,20250214,000000,4.82,4.82,4.8,4.8,2623,0
+MOLN.US,D,20250218,000000,4.78,4.955,4.78,4.9145,1481,0
+MOLN.US,D,20250221,000000,4.795,5.04,4.681,4.681,2707,0
+MOLN.US,D,20250224,000000,4.96,4.96,4.9,4.9,939,0
+MOLN.US,D,20250226,000000,4.87,4.87,4.87,4.87,285,0
+MOLN.US,D,20250227,000000,4.82,4.85,4.82,4.85,413,0
+MOLN.US,D,20250228,000000,4.6,5.05,4.6,5.03,2058,0
+MOLN.US,D,20250304,000000,4.68,5,4.67,4.68,1544,0
+MOLN.US,D,20250305,000000,4.61,4.98,4.61,4.9,3217,0
+MOLN.US,D,20250306,000000,4.65,5.0054,4.65,4.9,1459,0
+MOLN.US,D,20250307,000000,4.54,5.1,4.48,5.01,12920,0
+MOLN.US,D,20250310,000000,4.7,4.8,4.27,4.6385,10169,0
+MOLN.US,D,20250311,000000,4.49,4.7,4.32,4.5,8581,0
+MOLN.US,D,20250312,000000,4.31,4.625,4.31,4.42,4299,0
+MOLN.US,D,20250313,000000,4.4,4.4,4.39,4.39,658,0
+MOLN.US,D,20250314,000000,4.34,4.35,4.33,4.33,581,0
+MOLN.US,D,20250317,000000,4.05,4.43,4.05,4.28,3535,0
+MOLN.US,D,20250318,000000,4.13,4.2588,3.76,3.76,6464,0
+MOLN.US,D,20250319,000000,3.8,4.32,3.8,4.2,3695,0
+MOLN.US,D,20250320,000000,4.03,4.25,4.03,4.25,1223,0
+MOLN.US,D,20250321,000000,4.08,4.08,3.93,3.93,611,0
+MOLN.US,D,20250324,000000,3.88,4.02,3.88,3.9018,1102,0
+MOLN.US,D,20250325,000000,3.88,3.88,3.88,3.88,196,0
+MOLN.US,D,20250326,000000,4.24,4.7724,4.24,4.295,6660,0
+MOLN.US,D,20250327,000000,4.33,4.54,4.25,4.3,11961,0
+MOLN.US,D,20250328,000000,4.2,4.5635,4.2,4.5635,4064,0
+MOLN.US,D,20250331,000000,4.29,4.5,3.8801,3.8801,5744,0
+MOLN.US,D,20250401,000000,4.065,4.31,3.8101,3.84,13897,0
+MOLN.US,D,20250402,000000,3.8,3.8091,3.75,3.8091,2369,0
+MOLN.US,D,20250403,000000,3.705,4.0042,3.65,3.7201,2208,0
+MOLN.US,D,20250404,000000,3.65,4.02,3.5694,3.5694,2169,0
+MOLN.US,D,20250407,000000,3.5173,3.6699,3.5173,3.54,2444,0
+MOLN.US,D,20250408,000000,3.68,4.1482,3.68,3.83,9645,0
+MOLN.US,D,20250409,000000,3.8,3.8,3.51,3.72,5738,0
+MOLN.US,D,20250410,000000,3.74,3.79,3.74,3.79,905,0
+MOLN.US,D,20250411,000000,3.84,3.8673,3.6255,3.8673,2456,0
+MOLN.US,D,20250414,000000,3.86,3.88,3.62,3.86,1241,0
+MOLN.US,D,20250415,000000,3.81,3.99,3.73,3.91,2816,0
+MOLN.US,D,20250416,000000,3.86,3.895,3.57,3.57,1632,0
+MOLN.US,D,20250417,000000,3.75,4,3.75,3.97,6378,0
+MOLN.US,D,20250421,000000,4.16,4.25,3.76,3.77,11091,0
+MOLN.US,D,20250422,000000,3.81,4.03,3.8,3.8789,4800,0
+MOLN.US,D,20250423,000000,4.08,4.22,3.89,3.89,5059,0
+MOLN.US,D,20250424,000000,4.12,4.15,4.08,4.08,1356,0
+MOLN.US,D,20250425,000000,4.09,4.1991,3.99,4.1991,327556,0
+MOLN.US,D,20250428,000000,4.48,4.48,4.0028,4.08,83343,0
+MOLN.US,D,20250429,000000,3.82,3.9723,3.36,3.77,31741,0
+MOLN.US,D,20250430,000000,3.8201,3.955,3.8,3.9,11737,0
+MOLN.US,D,20250501,000000,3.6266,3.86,3.6266,3.7475,2940,0
+MOLN.US,D,20250502,000000,4.08,4.08,3.75,4.08,7415,0
+MOLN.US,D,20250505,000000,4.08,4.15,4.08,4.08,2102,0
+MOLN.US,D,20250506,000000,4.14,4.27,4.06,4.08,3931,0
+MOLN.US,D,20250507,000000,4,4.23,3.79,4.23,2525,0
+MOLN.US,D,20250508,000000,4.22,4.22,3.9643,3.9643,2851,0
+MOLN.US,D,20250509,000000,4.01,4.1,3.95,4.1,2776,0
+MOLN.US,D,20250512,000000,4.0412,4.275,4.0412,4.275,1531,0
+MOLN.US,D,20250513,000000,4.185,4.185,3.8892,3.979,5334,0
+MOLN.US,D,20250514,000000,3.92,3.97,3.9,3.9101,2122,0
+MOLN.US,D,20250515,000000,3.91,4.03,3.85,3.85,6602,0
+MOLN.US,D,20250516,000000,3.89,3.89,3.84,3.84,1072,0
+MOLN.US,D,20250519,000000,3.9,3.95,3.9,3.95,1013,0
+MOLN.US,D,20250520,000000,4.17,4.17,3.94,3.94,3868,0
+MOLN.US,D,20250522,000000,3.9,3.9,3.893,3.893,4133,0
+MOLN.US,D,20250523,000000,3.945,4.11,3.87,4.04,10089,0
+MOLN.US,D,20250527,000000,3.95,4.06,3.95,4.06,1997,0
+MOLN.US,D,20250528,000000,4.05,4.05,4.05,4.05,1139,0
+MOLN.US,D,20250529,000000,3.57745,3.57745,3.57745,3.57745,680,0
+MOLN.US,D,20250530,000000,3.86,4.0793,3.8125,3.8125,2473,0
+MOLN.US,D,20250602,000000,3.62,3.8,3.62,3.79,3022,0
+MOLN.US,D,20250603,000000,3.81,3.82,3.545,3.59,8185,0
+MOLN.US,D,20250604,000000,3.59,3.65,3.56,3.65,3400,0
+MOLN.US,D,20250605,000000,3.64,3.64,3.51,3.56,1273,0
+MOLN.US,D,20250606,000000,3.59,3.7992,3.58,3.7992,1595,0
+MOLN.US,D,20250609,000000,3.8,3.885,3.8,3.885,657,0
+MOLN.US,D,20250610,000000,3.97,3.97,3.6967,3.6967,924,0
+MOLN.US,D,20250611,000000,3.61,3.61,3.61,3.61,882,0
+MOLN.US,D,20250612,000000,3.75,3.9,3.75,3.9,797,0
+MOLN.US,D,20250613,000000,3.68,4.12,3.68,3.84,2053,0
+MOLN.US,D,20250616,000000,3.94,3.95,3.84,3.84,2376,0
+MOLN.US,D,20250617,000000,4.13,4.13,3.76,3.76,2822,0
+MOLN.US,D,20250618,000000,3.82,3.82,3.82,3.82,449,0
+MOLN.US,D,20250620,000000,3.89,3.89,3.89,3.89,285,0
+MOLN.US,D,20250623,000000,3.9,3.9,3.5,3.58,3191,0
+MOLN.US,D,20250625,000000,3.71,3.71,3.68,3.6908,2515,0
+MOLN.US,D,20250626,000000,3.66,3.864,3.58,3.58,5613,0
+MOLN.US,D,20250627,000000,3.67,3.76,3.6299,3.76,7902,0
+MOLN.US,D,20250630,000000,3.74,3.89,3.74,3.82,1591,0
+MOLN.US,D,20250701,000000,3.7282,3.84,3.71,3.71,710,0
+MOLN.US,D,20250702,000000,3.74,3.76,3.74,3.76,638,0
+MOLN.US,D,20250707,000000,3.76,3.76,3.61,3.61,2184,0
+MOLN.US,D,20250708,000000,3.68,3.68,3.58,3.58,3313,0
+MOLN.US,D,20250710,000000,3.6,3.6,3.5501,3.5501,1050,0
+MOLN.US,D,20250711,000000,3.59,3.59,3.59,3.59,497,0
+MOLN.US,D,20250714,000000,3.51,3.55,3.51,3.55,735,0
+MOLN.US,D,20250715,000000,3.62,3.62,3.57,3.57,631,0
+MOLN.US,D,20250716,000000,3.5699,3.7,3.55,3.65,1825,0
+MOLN.US,D,20250717,000000,3.5675,3.66,3.5675,3.65,1367,0
+MOLN.US,D,20250718,000000,3.595,3.595,3.595,3.595,408,0
+MOLN.US,D,20250721,000000,3.78,3.87,3.78,3.85,1572,0
+MOLN.US,D,20250722,000000,3.85,3.85,3.7318,3.7318,881,0
+MOLN.US,D,20250723,000000,3.895,3.895,3.895,3.895,889,0
+MOLN.US,D,20250724,000000,3.9465,4,3.825,3.9999,1976,0
+MOLN.US,D,20250725,000000,4,4,3.825,3.8685,2113,0
+MOLN.US,D,20250728,000000,3.95,3.95,3.94,3.94,938,0
+MOLN.US,D,20250729,000000,3.96,3.96,3.9236,3.95,1380,0
+MOLN.US,D,20250730,000000,3.75,3.8452,3.645,3.8012,1116,0
+MOLN.US,D,20250731,000000,3.7,3.7,3.7,3.7,270,0
+MOLN.US,D,20250801,000000,3.4101,3.53,3.4101,3.53,432,0
+MOLN.US,D,20250804,000000,3.65,3.65,3.65,3.65,675,0
+MOLN.US,D,20250805,000000,3.6,3.94,3.6,3.94,381,0
+MOLN.US,D,20250806,000000,3.4705,3.48,3.4705,3.48,764,0
+MOLN.US,D,20250807,000000,3.665,3.665,3.665,3.665,1281,0
+MOLN.US,D,20250811,000000,3.51,3.51,3.47,3.47,795,0
+MOLN.US,D,20250813,000000,3.68,3.68,3.5575,3.5575,727,0
+MOLN.US,D,20250814,000000,3.46,3.52,3.46,3.52,3190,0
+MOLN.US,D,20250815,000000,3.59,3.59,3.47,3.47,2607,0
+MOLN.US,D,20250818,000000,3.5,3.54,3.47,3.47,2611,0
+MOLN.US,D,20250820,000000,3.54,3.54,3.54,3.54,279,0
+MOLN.US,D,20250821,000000,3.53,3.55,3.53,3.55,752,0
+MOLN.US,D,20250822,000000,3.68,3.8884,3.67,3.67,2151,0
+MOLN.US,D,20250825,000000,3.8,4.8,3.78,4.215,29828,0
+MOLN.US,D,20250826,000000,3.9,3.9002,3.65,3.89,28682,0
+MOLN.US,D,20250827,000000,4.09,4.09,3.73,3.75,6747,0
+MOLN.US,D,20250828,000000,3.7626,3.77,3.6003,3.6003,1638,0
+MOLN.US,D,20250829,000000,3.6,3.75,3.6,3.75,4139,0
+MOLN.US,D,20250902,000000,3.87,3.91,3.75,3.8,2771,0
+MOLN.US,D,20250903,000000,3.69,3.77,3.69,3.72,3503,0
+MOLN.US,D,20250904,000000,3.72,3.86,3.54,3.565,5353,0
+MOLN.US,D,20250905,000000,3.65,3.69,3.58,3.58,1898,0
+MOLN.US,D,20250908,000000,3.6945,3.72,3.58,3.58,2037,0
+MOLN.US,D,20250909,000000,3.72,3.72,3.72,3.72,944,0
+MOLN.US,D,20250910,000000,3.7,3.8499,3.69,3.8499,2889,0
+MOLN.US,D,20250911,000000,3.71,3.76,3.71,3.75,1638,0
+MOLN.US,D,20250912,000000,3.73,3.74,3.72,3.72,2286,0
+MOLN.US,D,20250915,000000,3.79,3.79,3.73,3.745,1078,0
+MOLN.US,D,20250916,000000,3.73,3.73,3.64,3.64,3702,0
+MOLN.US,D,20250918,000000,3.7,3.7,3.69,3.69,4160,0
+MOLN.US,D,20250919,000000,3.657,3.85,3.657,3.77,1547,0
+MOLN.US,D,20250922,000000,3.67,3.68,3.64,3.67,10985,0
+MOLN.US,D,20250924,000000,3.79,3.79,3.68,3.68,883,0
+MOLN.US,D,20250925,000000,3.58,3.6085,3.57,3.6085,876,0
+MOLN.US,D,20250926,000000,3.62,3.85,3.62,3.8468,2749,0
+MOLN.US,D,20250929,000000,3.82,3.82,3.68,3.68,409,0
+MOLN.US,D,20250930,000000,3.69,3.8,3.65,3.71,3651,0
+MOLN.US,D,20251001,000000,3.7,3.7621,3.6767,3.714,1452,0
+MOLN.US,D,20251002,000000,3.6992,3.76,3.6992,3.7094,2737,0
+MOLN.US,D,20251003,000000,3.75,3.75,3.71,3.71,1531,0
+MOLN.US,D,20251006,000000,3.7076,3.75,3.7,3.75,2361,0
+MOLN.US,D,20251007,000000,3.695,3.75,3.695,3.71,2181,0
+MOLN.US,D,20251008,000000,4,4,3.7229,3.89,9696,0
+MOLN.US,D,20251010,000000,3.76,3.8,3.68,3.8,811,0
+MOLN.US,D,20251013,000000,3.89,3.91,3.7493,3.79,3126,0
+MOLN.US,D,20251014,000000,3.81,3.81,3.6,3.73,3295,0
+MOLN.US,D,20251015,000000,3.8099,3.8099,3.8099,3.8099,588,0
+MOLN.US,D,20251016,000000,3.7,3.85,3.7,3.85,792,0
+MOLN.US,D,20251017,000000,3.7748,3.9199,3.7748,3.9199,926,0
+MOLN.US,D,20251020,000000,3.69,3.81,3.69,3.81,841,0
+MOLN.US,D,20251021,000000,3.66,3.7804,3.66,3.7,2448,0
+MOLN.US,D,20251023,000000,3.74,3.74,3.56,3.56,4100,0
+MOLN.US,D,20251024,000000,3.6,3.6001,3.54,3.54,1420,0
+MOLN.US,D,20251027,000000,3.53,3.65,3.53,3.5897,1541,0
+MOLN.US,D,20251028,000000,3.77,3.77,3.75,3.75,399,0
+MOLN.US,D,20251030,000000,3.77,3.77,3.77,3.77,1219,0
+MOLN.US,D,20251031,000000,3.74,3.74,3.6337,3.6337,748,0
+MOLN.US,D,20251103,000000,3.98,4.72,3.8,4.085,80700,0
+MOLN.US,D,20251104,000000,4.1101,4.265,3.72,3.91,22126,0
+MOLN.US,D,20251105,000000,4.02,4.21,3.98,4.0262,9582,0
+MOLN.US,D,20251106,000000,4.32,4.75,4.32,4.68,5620,0
+MOLN.US,D,20251107,000000,3.97,4.75,3.97,4.74,3567,0
+MOLN.US,D,20251110,000000,4.1,4.69,4.03,4.25,5983,0
+MOLN.US,D,20251111,000000,3.87,4.17,3.87,4.03,8923,0
+MOLN.US,D,20251112,000000,4.18,4.46,3.98,4.13,59099,0
+MOLN.US,D,20251113,000000,4.16,4.28,4.16,4.28,1246,0
+MOLN.US,D,20251114,000000,4.1,4.22,4.0746,4.22,2213,0
+MOLN.US,D,20251117,000000,4.34,4.4,4.12,4.26,2133,0
+MOLN.US,D,20251118,000000,4.09,4.275308,3.98,4.12,4033,0
+MOLN.US,D,20251119,000000,4.2786,4.32,4.19,4.19,1190,0
+MOLN.US,D,20251120,000000,4.07,4.2273,4.0667,4.1202,5359,0
+MOLN.US,D,20251121,000000,4.105,4.105,3.99,4.04,2156,0
+MOLN.US,D,20251124,000000,4.111,4.111,4,4,976,0
+MOLN.US,D,20251126,000000,4.11,4.11,4.1,4.1,717,0
+MOLN.US,D,20251128,000000,4.05,4.1216,4.05,4.1216,469,0
+MOLN.US,D,20251201,000000,4.2,4.2,3.99,4.02,2663,0
+MOLN.US,D,20251202,000000,4.25,4.34,4.25,4.32,1491,0
+MOLN.US,D,20251203,000000,4.26,4.61,4.26,4.45,10496,0
+MOLN.US,D,20251204,000000,4.33,4.515,4.32,4.515,1135,0
+MOLN.US,D,20251205,000000,4.3901,4.5243,4.3901,4.52,1271,0
+MOLN.US,D,20251208,000000,4.29,4.29,4.13,4.2039,3527,0
+MOLN.US,D,20251209,000000,4.17,4.33,4.15,4.3059,1825,0
+MOLN.US,D,20251210,000000,4.4,4.49,4.28,4.28,1568,0
+MOLN.US,D,20251211,000000,4.57,4.57,4.47,4.48,1323,0
+MOLN.US,D,20251212,000000,4.325,4.325,4.325,4.325,521,0
+MOLN.US,D,20251215,000000,4.35,4.35,3.92,4.085,20607,0
+MOLN.US,D,20251216,000000,4.09,4.18,4.01,4.18,5573,0
+MOLN.US,D,20251217,000000,4.2,4.26,3.98,4.23,3386,0
+MOLN.US,D,20251218,000000,4.2099,4.4,4.2099,4.28,2211,0
+MOLN.US,D,20251219,000000,4.37,4.39,4.33,4.39,3724,0
+MOLN.US,D,20251222,000000,4.32,4.6,4.32,4.59,6502,0
+MOLN.US,D,20251223,000000,4.4,4.4,4.2,4.34,12249,0
+MOLN.US,D,20251224,000000,4.34,4.34,4.34,4.34,147,0
+MOLN.US,D,20251226,000000,4.1601,4.4416,4.1601,4.23,3736,0
+MOLN.US,D,20251229,000000,4.19,4.43,4.19,4.43,1977,0
+MOLN.US,D,20251230,000000,4.29,4.34,4.2,4.3001,4297,0
+MOLN.US,D,20251231,000000,4.3227,4.3586,4.3001,4.3586,1260,0
+MOLN.US,D,20260102,000000,4.39,4.39,4.21,4.22,1331,0
+MOLN.US,D,20260105,000000,4.25,4.25,4.2113,4.2113,1374,0
+MOLN.US,D,20260106,000000,4.31,4.38,4.2499,4.38,1808,0
+MOLN.US,D,20260107,000000,4.22,4.4799,4.22,4.262,3162,0
+MOLN.US,D,20260108,000000,4.15,4.44,4.12,4.25,17064,0
+MOLN.US,D,20260109,000000,4.13,4.22,4.1,4.1,2682,0
+MOLN.US,D,20260112,000000,4.09,4.31,4.09,4.1657,9817,0
+MOLN.US,D,20260113,000000,4.15,4.28,4.13,4.13,3913,0
+MOLN.US,D,20260114,000000,4.12,4.23,4.11,4.21,2743,0
+MOLN.US,D,20260115,000000,4.27,4.28,4.14,4.28,4115,0
+MOLN.US,D,20260116,000000,4.2,4.235,4.2,4.2,1442,0
+MOLN.US,D,20260120,000000,4.21,4.21,4.05,4.05,10504,0
+MOLN.US,D,20260121,000000,4.06,4.06,3.965,4.0438,3705,0
+MOLN.US,D,20260122,000000,4.06,4.08,3.9944,4.0096,5379,0
+MOLN.US,D,20260123,000000,3.995,4.29,3.995,4.09,6424,0
+MOLN.US,D,20260126,000000,4.15,4.15,4,4,2605,0
+MOLN.US,D,20260127,000000,4.21,4.27,4,4,27734,0
+MOLN.US,D,20260128,000000,4.0301,4.26,4.0301,4.155,6966,0
+MOLN.US,D,20260129,000000,4.13,4.28,4.01,4.1501,5984,0
+MOLN.US,D,20260130,000000,4.25,4.25,4.0925,4.25,4344,0
+MOLN.US,D,20260202,000000,4.6,4.6,4.35,4.5699,8807,0
+MOLN.US,D,20260203,000000,4.73,4.73,4.505,4.505,7810,0
+MOLN.US,D,20260204,000000,4.49,4.625,4.33,4.4,4136,0
+MOLN.US,D,20260205,000000,4.4,4.75,4.4,4.61,11103,0
+MOLN.US,D,20260206,000000,4.605,4.73,4.54,4.7,2111,0
+MOLN.US,D,20260209,000000,4.68,4.68,4.65,4.65,802,0
+MOLN.US,D,20260210,000000,4.74,4.74,4.74,4.74,308,0
+MOLN.US,D,20260211,000000,4.72,4.72,4.65,4.65,651,0
+MOLN.US,D,20260213,000000,4.45,4.605,4.45,4.605,918,0
+MOLN.US,D,20260217,000000,4.64,4.75,4.5449,4.75,1371,0
+MOLN.US,D,20260218,000000,4.73,4.73,4.73,4.73,369,0
diff --git a/daily/us/nasdaq stocks/2/mplt.us.txt b/daily/us/nasdaq stocks/2/mplt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..75c52d9d4b72ef588b67cdb96c09aa2bc065d73c
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mplt.us.txt	
@@ -0,0 +1,79 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MPLT.US,D,20251027,000000,19,20.8558,18,18.34,3287531,0
+MPLT.US,D,20251028,000000,17.75,19.39,16.75,16.75,656800,0
+MPLT.US,D,20251029,000000,16.77,17.66,15,16.55,629952,0
+MPLT.US,D,20251030,000000,16.8,18.37,16.5901,18.37,240739,0
+MPLT.US,D,20251031,000000,18.67,18.8389,16.21,16.92,320028,0
+MPLT.US,D,20251103,000000,17,17.56,15.16,16.91,248268,0
+MPLT.US,D,20251104,000000,16.61,16.61,15.675,16.24,242178,0
+MPLT.US,D,20251105,000000,16.22,16.765,15.78,16,164044,0
+MPLT.US,D,20251106,000000,15.85,16.25,14.0001,16.14,289068,0
+MPLT.US,D,20251107,000000,15.92,16.27,15.01,15.61,267147,0
+MPLT.US,D,20251110,000000,15.73,16.19,14.93,15.39,226774,0
+MPLT.US,D,20251111,000000,15.36,16.1,14.64,15.07,210315,0
+MPLT.US,D,20251112,000000,14.65,16.08,13.33,14.46,370097,0
+MPLT.US,D,20251113,000000,14.2,14.55,13.8,14.28,261466,0
+MPLT.US,D,20251114,000000,14.14,14.631,13.365,14.09,80454,0
+MPLT.US,D,20251117,000000,13.9,14.605,13.69,13.69,90934,0
+MPLT.US,D,20251118,000000,13.49,15.375,13.49,14.87,102082,0
+MPLT.US,D,20251119,000000,14.88,15.35,13.47,14.6,212039,0
+MPLT.US,D,20251120,000000,14.6,15.075,13.28,13.29,136682,0
+MPLT.US,D,20251121,000000,13.96,14.415,13.2,13.99,264746,0
+MPLT.US,D,20251124,000000,13.8,14.32,12.92,13,276177,0
+MPLT.US,D,20251125,000000,12.87,13.55,12.68,12.81,258670,0
+MPLT.US,D,20251126,000000,12.65,13.07,12.24,12.99,361963,0
+MPLT.US,D,20251128,000000,13,14.18,12.9,13.63,136123,0
+MPLT.US,D,20251201,000000,13.99,14,12.77,13.59,158272,0
+MPLT.US,D,20251202,000000,13.51,14.08,12.845,12.89,135011,0
+MPLT.US,D,20251203,000000,14.11,17.25,14.11,16.92,879836,0
+MPLT.US,D,20251204,000000,16.46,18.9495,16,18.34,520699,0
+MPLT.US,D,20251205,000000,18.1,19.2462,17.82,18.49,365645,0
+MPLT.US,D,20251208,000000,18.87,20.1,18,18.45,358919,0
+MPLT.US,D,20251209,000000,18.26,19.01,18.165,18.85,188004,0
+MPLT.US,D,20251210,000000,19.15,21.395,18,20.41,377260,0
+MPLT.US,D,20251211,000000,20.43,21.2,19.455,20.095,225570,0
+MPLT.US,D,20251212,000000,20.24,21.38,20.04,20.7,180681,0
+MPLT.US,D,20251215,000000,20.51,21.55,20.245,21.08,287860,0
+MPLT.US,D,20251216,000000,21.19,21.19,20.01,20.35,231460,0
+MPLT.US,D,20251217,000000,20.1,20.4,19.3878,19.64,245409,0
+MPLT.US,D,20251218,000000,19.21,20.315,19.21,19.94,261922,0
+MPLT.US,D,20251219,000000,19.74,21.13,19.74,20.55,3294597,0
+MPLT.US,D,20251222,000000,20.13,21.47,19.17,19.18,401482,0
+MPLT.US,D,20251223,000000,18.82,19.55,17.8,17.86,149991,0
+MPLT.US,D,20251224,000000,17.78,18.27,17.78,18.12,106550,0
+MPLT.US,D,20251226,000000,18.05,18.35,17.65,18.01,99034,0
+MPLT.US,D,20251229,000000,18,18.25,17.6,17.73,93090,0
+MPLT.US,D,20251230,000000,17.72,18.33,17.72,17.93,80970,0
+MPLT.US,D,20251231,000000,17.9,18.245,17.52,17.565,245317,0
+MPLT.US,D,20260102,000000,17.4,17.78,15.58,16.77,240564,0
+MPLT.US,D,20260105,000000,17.11,17.33,15.775,17.22,142101,0
+MPLT.US,D,20260106,000000,17.22,17.41,16.545,17.01,302126,0
+MPLT.US,D,20260107,000000,17,17.41,16,16.06,158775,0
+MPLT.US,D,20260108,000000,16.32,17.27,15.877,17.19,113677,0
+MPLT.US,D,20260109,000000,17.5,18.99,17.16,18.02,135258,0
+MPLT.US,D,20260112,000000,18.01,20.5,17.5225,19.07,188121,0
+MPLT.US,D,20260113,000000,19.06,19.06,17.45,17.64,142608,0
+MPLT.US,D,20260114,000000,17.69,19.54,17.35,18.76,202097,0
+MPLT.US,D,20260115,000000,18.4,18.88,17.51,18.48,177823,0
+MPLT.US,D,20260116,000000,18.61,18.61,16.76,17,293904,0
+MPLT.US,D,20260120,000000,17.2,17.49,16.38,17.03,102899,0
+MPLT.US,D,20260121,000000,17.17,18.49,16.275,16.95,197036,0
+MPLT.US,D,20260122,000000,17.2,19.68,17,18.58,350431,0
+MPLT.US,D,20260123,000000,18.81,19.5,17.79,17.98,126288,0
+MPLT.US,D,20260126,000000,17.98,18.32,17.055,17.98,253076,0
+MPLT.US,D,20260127,000000,17.77,19.23,17.73,19.15,191749,0
+MPLT.US,D,20260128,000000,19.25,19.335,18.07,18.86,172783,0
+MPLT.US,D,20260129,000000,18.77,19.28,18.175,18.58,234114,0
+MPLT.US,D,20260130,000000,18.5,18.585,17.51,17.69,259634,0
+MPLT.US,D,20260202,000000,17.61,18.305,17.45,17.93,162957,0
+MPLT.US,D,20260203,000000,17.89,18,16.62,17.11,183860,0
+MPLT.US,D,20260204,000000,17.2,17.22,15.995,16.8,193720,0
+MPLT.US,D,20260205,000000,16.75,17.51,15.48,15.7,211066,0
+MPLT.US,D,20260206,000000,16.04,17.19,16.04,16.98,189471,0
+MPLT.US,D,20260209,000000,16.98,17.86,16.51,17.57,145988,0
+MPLT.US,D,20260210,000000,17.49,18.5,17.035,17.89,185615,0
+MPLT.US,D,20260211,000000,17.96,18.06,17.29,17.77,164228,0
+MPLT.US,D,20260212,000000,17.9,17.98,17.02,17.22,130038,0
+MPLT.US,D,20260213,000000,18,18.91,16.995,17.22,315396,0
+MPLT.US,D,20260217,000000,17.22,17.93,17.08,17.25,106795,0
+MPLT.US,D,20260218,000000,17.2,17.85,16.905,17.22,93507,0
diff --git a/daily/us/nasdaq stocks/2/mq.us.txt b/daily/us/nasdaq stocks/2/mq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..800322a1fa246664c45475b47c926166ed276c82
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mq.us.txt	
@@ -0,0 +1,1180 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MQ.US,D,20210609,000000,32.5,32.75,28.62,30.52,29495321,0
+MQ.US,D,20210610,000000,31.132,31.49,28.9,29.9,6395311,0
+MQ.US,D,20210611,000000,30.89,31.98,30.2,31.5,3558627,0
+MQ.US,D,20210614,000000,31.56,32.54,31.08,32,2916759,0
+MQ.US,D,20210615,000000,32.27,32.27,30.3,31.99,5372516,0
+MQ.US,D,20210616,000000,31.57,31.68,29.52,29.97,1573473,0
+MQ.US,D,20210617,000000,30.1422,30.85,29.02,29.7,1521525,0
+MQ.US,D,20210618,000000,29.5,30.3,29.37,30.2,1133614,0
+MQ.US,D,20210621,000000,30.49,30.56,29.74,30,1520599,0
+MQ.US,D,20210622,000000,29.87,30.18,28.88,29.2,936808,0
+MQ.US,D,20210623,000000,29.35,29.56,29.04,29.25,557404,0
+MQ.US,D,20210624,000000,29.45,30.27,29.14,30.08,2232637,0
+MQ.US,D,20210625,000000,30.19,30.19,28.16,28.5,1453828,0
+MQ.US,D,20210628,000000,29.0637,29.0637,27.33,28.12,1193165,0
+MQ.US,D,20210629,000000,28.31,28.39,27.52,28.15,1067729,0
+MQ.US,D,20210630,000000,28.23,30.38,27.72,28.07,1638091,0
+MQ.US,D,20210701,000000,27.87,29.9,27.86,28.1,2508196,0
+MQ.US,D,20210702,000000,28.68,29.83,28.401,29.69,1224637,0
+MQ.US,D,20210706,000000,29.64,29.68,28.15,28.7,1114570,0
+MQ.US,D,20210707,000000,29,29.2026,27.4,27.91,891163,0
+MQ.US,D,20210708,000000,27.25,27.78,25.7,27.03,2536254,0
+MQ.US,D,20210709,000000,27.1,27.37,26.75,26.78,1414032,0
+MQ.US,D,20210712,000000,26.94,27,25.58,25.64,1219976,0
+MQ.US,D,20210713,000000,25.5,27.45,23.83,26.39,3629083,0
+MQ.US,D,20210714,000000,26.39,26.39,24.01,25.09,2142957,0
+MQ.US,D,20210715,000000,25,26.3,24.5401,25.94,1323389,0
+MQ.US,D,20210716,000000,25.9,26.67,25.8,26.53,633474,0
+MQ.US,D,20210719,000000,25.75,27.18,25.12,26.18,691879,0
+MQ.US,D,20210720,000000,26.37,26.7515,25.83,26.07,786606,0
+MQ.US,D,20210721,000000,26.07,26.63,26.07,26.6,396506,0
+MQ.US,D,20210722,000000,26.55,26.99,26.3601,26.79,452506,0
+MQ.US,D,20210723,000000,26.79,26.925,26.3,26.77,491311,0
+MQ.US,D,20210726,000000,26.7,26.79,25.72,26,400570,0
+MQ.US,D,20210727,000000,26,26.59,25.4,26.56,1218944,0
+MQ.US,D,20210728,000000,26.73,27.68,26.62,27.19,1002255,0
+MQ.US,D,20210729,000000,27.52,28.23,27.37,27.68,974551,0
+MQ.US,D,20210730,000000,27.74,27.96,25.82,26.83,1918521,0
+MQ.US,D,20210802,000000,27,27.52,26.44,27.18,1427068,0
+MQ.US,D,20210803,000000,27.18,27.43,26.4,26.6,1414182,0
+MQ.US,D,20210804,000000,26.66,28.7523,26.18,27.84,963784,0
+MQ.US,D,20210805,000000,27.99,28.05,27.41,27.54,260842,0
+MQ.US,D,20210806,000000,27.73,27.8,27.16,27.28,238047,0
+MQ.US,D,20210809,000000,28.31,30.35,27.85,30.17,1634213,0
+MQ.US,D,20210810,000000,30.06,30.75,29.19,30.11,821406,0
+MQ.US,D,20210811,000000,30.26,31.45,29.9,30.07,1728627,0
+MQ.US,D,20210812,000000,28.35,28.5,25.28,27.51,7151109,0
+MQ.US,D,20210813,000000,27.8796,28.42,26.4,26.61,2013253,0
+MQ.US,D,20210816,000000,26.9,26.9849,24.55,24.82,1591817,0
+MQ.US,D,20210817,000000,24.82,25.48,24.33,25.16,1160683,0
+MQ.US,D,20210818,000000,25.37,25.92,25.13,25.35,849050,0
+MQ.US,D,20210819,000000,25.0706,25.19,23.96,24.3,1317684,0
+MQ.US,D,20210820,000000,23.8,24.86,23.7515,24.71,625255,0
+MQ.US,D,20210823,000000,25,25.31,24.82,24.88,600717,0
+MQ.US,D,20210824,000000,25.06,26.24,25,25.87,581617,0
+MQ.US,D,20210825,000000,26.1,26.1,25.63,25.94,385052,0
+MQ.US,D,20210826,000000,25.96,25.995,24.32,24.51,1273961,0
+MQ.US,D,20210827,000000,24.58,25.91,24.56,25.82,760080,0
+MQ.US,D,20210830,000000,29.8,30.01,26.83,27.01,3927444,0
+MQ.US,D,20210831,000000,27.52,29.04,27.17,29.04,2339340,0
+MQ.US,D,20210901,000000,29.52,30.29,28.55,29.22,1668241,0
+MQ.US,D,20210902,000000,29.4431,29.85,26.8154,27.85,2723922,0
+MQ.US,D,20210903,000000,27.91,28.32,26.76,26.96,2063641,0
+MQ.US,D,20210907,000000,27.25,27.36,26.435,26.53,1454606,0
+MQ.US,D,20210908,000000,26.53,26.8276,25.32,26.07,1476646,0
+MQ.US,D,20210909,000000,26.14,27.47,25.88,27,1378104,0
+MQ.US,D,20210910,000000,27.44,28.24,26.8,26.87,2049869,0
+MQ.US,D,20210913,000000,27.5,27.94,27,27.4,2102428,0
+MQ.US,D,20210914,000000,27.38,27.98,27.25,27.55,1579110,0
+MQ.US,D,20210915,000000,27.59,28.725,27.33,28.41,1187174,0
+MQ.US,D,20210916,000000,28.17,29.88,28.0235,29.47,2043647,0
+MQ.US,D,20210917,000000,29.57,29.82,28.007,28.2,6863180,0
+MQ.US,D,20210920,000000,27.25,27.48,25.15,25.885,2503081,0
+MQ.US,D,20210921,000000,26.65,26.98,25.815,25.97,1741841,0
+MQ.US,D,20210922,000000,26.03,26.33,25.26,25.97,1121666,0
+MQ.US,D,20210923,000000,26.21,27.12,25.9,27.12,1023021,0
+MQ.US,D,20210924,000000,27.02,27.62,26.59,26.88,771507,0
+MQ.US,D,20210927,000000,26.95,27.11,25.45,26.01,1338587,0
+MQ.US,D,20210928,000000,25.51,25.5188,24.12,24.22,2127231,0
+MQ.US,D,20210929,000000,24.84,24.84,22.7,22.97,3821193,0
+MQ.US,D,20210930,000000,23,23.8,22.07,22.12,2769897,0
+MQ.US,D,20211001,000000,22.21,22.4522,21.5,21.89,2375881,0
+MQ.US,D,20211004,000000,21.52,21.6283,20.01,20.84,3032625,0
+MQ.US,D,20211005,000000,21.03,21.14,20.35,20.87,2101853,0
+MQ.US,D,20211006,000000,20.5,22.03,20.42,21.73,2037630,0
+MQ.US,D,20211007,000000,22.62,23.25,22.15,22.15,2641465,0
+MQ.US,D,20211008,000000,22.5,22.59,21.29,21.84,2844877,0
+MQ.US,D,20211011,000000,21.65,21.8,19.78,19.84,2037822,0
+MQ.US,D,20211012,000000,20.25,20.87,19.9,20.67,1991323,0
+MQ.US,D,20211013,000000,20.96,22.65,20.7,22.46,2485608,0
+MQ.US,D,20211014,000000,22.88,23.56,22.61,22.72,2857680,0
+MQ.US,D,20211015,000000,23.06,23.4,22.27,22.51,2228568,0
+MQ.US,D,20211018,000000,22.66,24.35,21.63,22.99,7087881,0
+MQ.US,D,20211019,000000,23.82,25.399,23.72,24.63,5200084,0
+MQ.US,D,20211020,000000,25.655,27.78,25.55,27.48,6054826,0
+MQ.US,D,20211021,000000,26.65,27.59,26.11,27.47,3066695,0
+MQ.US,D,20211022,000000,27.4,27.45,24.86,25.41,4443655,0
+MQ.US,D,20211025,000000,25.5,29.21,25.5,28.28,7923366,0
+MQ.US,D,20211026,000000,29,32.41,27.52,32.1,13148071,0
+MQ.US,D,20211027,000000,33.05,37.9,31.75,32.36,16949965,0
+MQ.US,D,20211028,000000,31.58,35.0909,29.7,31.19,10313801,0
+MQ.US,D,20211029,000000,30.56,32.4,29.88,30.6,3942528,0
+MQ.US,D,20211101,000000,31.36,34.15,30.95,33.25,5529792,0
+MQ.US,D,20211102,000000,34.47,34.478,30.77,32.53,4724056,0
+MQ.US,D,20211103,000000,31.1985,31.6,28.75,30.81,5937606,0
+MQ.US,D,20211104,000000,30.9,30.99,28,28.23,7663318,0
+MQ.US,D,20211105,000000,27.5,28.49,25.75,27.28,7274222,0
+MQ.US,D,20211108,000000,27.3604,28.13,26.21,28.1,4597782,0
+MQ.US,D,20211109,000000,28.1,28.79,26.16,26.5,4467341,0
+MQ.US,D,20211110,000000,25.92,26.64,24.69,25.11,6694255,0
+MQ.US,D,20211111,000000,29.5,30.28,23.69,23.75,26296539,0
+MQ.US,D,20211112,000000,24.51,26.84,23.6,24.29,57731981,0
+MQ.US,D,20211115,000000,24.525,25.26,23.55,24.47,15989878,0
+MQ.US,D,20211116,000000,24.32,24.32,22.66,23.4,14751278,0
+MQ.US,D,20211117,000000,23.2,24.24,22.3,24.18,16313164,0
+MQ.US,D,20211118,000000,24.43,24.71,23.62,23.95,8816913,0
+MQ.US,D,20211119,000000,23.77,24.06,22.9501,23.88,8359782,0
+MQ.US,D,20211122,000000,23.6,23.98,20.31,21.38,14593478,0
+MQ.US,D,20211123,000000,20.85,21.348,19.95,20.47,7154499,0
+MQ.US,D,20211124,000000,20.29,22.67,19.93,22.49,6806646,0
+MQ.US,D,20211126,000000,22.07,22.21,21.25,22.05,2946649,0
+MQ.US,D,20211129,000000,22.5,22.605,20.04,20.51,9861808,0
+MQ.US,D,20211130,000000,20.1735,20.65,18.9301,19.66,9253959,0
+MQ.US,D,20211201,000000,20,21.01,18.44,18.54,9422389,0
+MQ.US,D,20211202,000000,18.57,19.35,17.52,19.26,9356670,0
+MQ.US,D,20211203,000000,19.01,19.02,16.9,17.89,9802966,0
+MQ.US,D,20211206,000000,17.46,18.21,16.15,17.7,8006333,0
+MQ.US,D,20211207,000000,18.92,19.94,18.79,19.28,10138255,0
+MQ.US,D,20211208,000000,19.5,19.72,18.66,19.11,7201788,0
+MQ.US,D,20211209,000000,18.43,19.2999,17.55,17.81,7162329,0
+MQ.US,D,20211210,000000,18.03,18.59,17.56,17.74,4899218,0
+MQ.US,D,20211213,000000,17.68,17.89,16.57,17.01,7478797,0
+MQ.US,D,20211214,000000,16.44,17.31,16.2,16.98,6040253,0
+MQ.US,D,20211215,000000,16.93,17.46,16.05,17.1,8885214,0
+MQ.US,D,20211216,000000,18.12,18.13,15.11,15.76,11403987,0
+MQ.US,D,20211217,000000,15.26,16.905,15.15,16.88,20470779,0
+MQ.US,D,20211220,000000,15.95,16.73,15.9,16.53,6159912,0
+MQ.US,D,20211221,000000,16.5508,17.67,16.34,17.52,6214468,0
+MQ.US,D,20211222,000000,17.52,17.84,17.15,17.4,3283860,0
+MQ.US,D,20211223,000000,17.21,17.88,16.9,17.44,3025631,0
+MQ.US,D,20211227,000000,17.48,17.5,16.87,17.09,3202466,0
+MQ.US,D,20211228,000000,17.07,17.47,16.81,16.92,3018591,0
+MQ.US,D,20211229,000000,16.84,17.15,16.13,16.83,3962743,0
+MQ.US,D,20211230,000000,16.88,18.01,16.82,17.39,3948588,0
+MQ.US,D,20211231,000000,17.28,17.7,17.14,17.17,2874114,0
+MQ.US,D,20220103,000000,17.368,18.13,16.63,18,4373925,0
+MQ.US,D,20220104,000000,18,18.12,16.78,17.22,6798706,0
+MQ.US,D,20220105,000000,16.66,16.75,15.22,15.63,9973844,0
+MQ.US,D,20220106,000000,15.23,15.67,14.7501,15.34,7561806,0
+MQ.US,D,20220107,000000,15.053,16.1,15.053,15.57,5679582,0
+MQ.US,D,20220110,000000,15.11,15.11,13.83,14.71,7158048,0
+MQ.US,D,20220111,000000,14.54,16.07,14.3,15.78,5307077,0
+MQ.US,D,20220112,000000,15.8,15.99,14.92,15.16,5878504,0
+MQ.US,D,20220113,000000,15.64,16.08,14.44,14.48,5847733,0
+MQ.US,D,20220114,000000,14.21,14.75,12.93,13.71,7458459,0
+MQ.US,D,20220118,000000,13.12,13.68,12.57,12.68,7989038,0
+MQ.US,D,20220119,000000,12.71,13.14,12.38,12.54,3842701,0
+MQ.US,D,20220120,000000,12.641,13.86,12.51,12.53,4450637,0
+MQ.US,D,20220121,000000,12.25,12.61,11.56,11.81,4863711,0
+MQ.US,D,20220124,000000,11.025,11.49,9.91,11.45,10367178,0
+MQ.US,D,20220125,000000,11.07,11.59,10.89,11.2,7429740,0
+MQ.US,D,20220126,000000,11.68,11.945,10.63,10.74,7309408,0
+MQ.US,D,20220127,000000,10.96,11.26,10.225,10.28,7099637,0
+MQ.US,D,20220128,000000,10.22,10.53,9.77,10.53,10085654,0
+MQ.US,D,20220131,000000,10.57,12.33,10.57,11.8,10506055,0
+MQ.US,D,20220201,000000,11.81,12.74,11.7,12.43,8205418,0
+MQ.US,D,20220202,000000,12.03,12.21,11.07,11.13,6719893,0
+MQ.US,D,20220203,000000,10.5887,10.8829,9.74,9.82,7327042,0
+MQ.US,D,20220204,000000,9.91,10.175,9.38,10.15,8902116,0
+MQ.US,D,20220207,000000,10.16,10.93,10.025,10.18,4992681,0
+MQ.US,D,20220208,000000,10.03,10.56,9.74,10.48,9394385,0
+MQ.US,D,20220209,000000,10.75,11.155,10.4111,11.12,6772657,0
+MQ.US,D,20220210,000000,11.89,12.63,10.81,11.03,22289945,0
+MQ.US,D,20220211,000000,10.935,11.97,10.81,11.01,9623782,0
+MQ.US,D,20220214,000000,11.02,11.58,10.83,10.99,3434778,0
+MQ.US,D,20220215,000000,11.22,12.04,11.11,11.96,6623907,0
+MQ.US,D,20220216,000000,11.88,11.96,11.34,11.49,4589769,0
+MQ.US,D,20220217,000000,11.31,11.45,10.28,10.43,5426169,0
+MQ.US,D,20220218,000000,10.408,10.54,9.8,9.97,5480563,0
+MQ.US,D,20220222,000000,9.77,10.165,9.17,9.27,8468993,0
+MQ.US,D,20220223,000000,9.41,9.66,8.905,8.97,5697988,0
+MQ.US,D,20220224,000000,8.48,10.065,8.4,10.03,8994406,0
+MQ.US,D,20220225,000000,10.54,11.42,10.49,11.11,11758086,0
+MQ.US,D,20220228,000000,11.02,12.09,10.9,11.73,8381593,0
+MQ.US,D,20220301,000000,11.78,12.05,11.38,11.56,5412810,0
+MQ.US,D,20220302,000000,11.73,11.75,10.66,11.58,7297325,0
+MQ.US,D,20220303,000000,11.47,11.52,10.56,10.66,4185097,0
+MQ.US,D,20220304,000000,10.47,10.74,9.15,9.5,8530222,0
+MQ.US,D,20220307,000000,9.56,10.0994,9.17,9.27,7279288,0
+MQ.US,D,20220308,000000,9.22,10.12,8.8299,9.73,7820156,0
+MQ.US,D,20220309,000000,10.08,11.02,9.96,10.71,12230718,0
+MQ.US,D,20220310,000000,11.03,11.43,9.87,10.22,22593530,0
+MQ.US,D,20220311,000000,10.16,10.775,9.815,10.01,11741824,0
+MQ.US,D,20220314,000000,9.74,9.74,8.5,8.52,13809925,0
+MQ.US,D,20220315,000000,8.47,8.78,8.24,8.72,12269923,0
+MQ.US,D,20220316,000000,8.8,10.335,8.6,10.25,17941814,0
+MQ.US,D,20220317,000000,10.01,11.17,9.76,10.88,15877452,0
+MQ.US,D,20220318,000000,10.6,11.72,10.59,11.61,10767240,0
+MQ.US,D,20220321,000000,11.4,11.52,10.74,11.03,9429807,0
+MQ.US,D,20220322,000000,10.89,11.63,10.315,11.36,12406219,0
+MQ.US,D,20220323,000000,11.18,11.74,10.815,11.2,7796672,0
+MQ.US,D,20220324,000000,11.16,12.41,10.89,12.1,16490057,0
+MQ.US,D,20220325,000000,12.12,12.12,10.62,11.02,13741412,0
+MQ.US,D,20220328,000000,11.16,11.42,10.58,11.14,7238087,0
+MQ.US,D,20220329,000000,11.2,12.2,10.9,11.73,15987884,0
+MQ.US,D,20220330,000000,11.52,11.92,10.93,11.27,9180900,0
+MQ.US,D,20220331,000000,11.36,11.6,11.03,11.04,5854015,0
+MQ.US,D,20220401,000000,11.15,11.43,10.87,11.1,5548732,0
+MQ.US,D,20220404,000000,11.25,11.87,11.01,11.55,6174757,0
+MQ.US,D,20220405,000000,11.825,12.03,11.28,11.43,7962406,0
+MQ.US,D,20220406,000000,11.15,11.25,10.61,11.02,8296197,0
+MQ.US,D,20220407,000000,10.97,11.061,10.37,10.91,8721436,0
+MQ.US,D,20220408,000000,10.78,10.94,10.365,10.78,5421743,0
+MQ.US,D,20220411,000000,10.59,11.08,10.19,10.95,5292227,0
+MQ.US,D,20220412,000000,11.28,11.51,10.82,10.99,6122043,0
+MQ.US,D,20220413,000000,10.96,12,10.72,11.52,14281478,0
+MQ.US,D,20220414,000000,11.7,11.73,11.15,11.22,8242831,0
+MQ.US,D,20220418,000000,11.12,11.15,10.4,10.74,5887865,0
+MQ.US,D,20220419,000000,10.65,11.5899,10.35,11.51,6147709,0
+MQ.US,D,20220420,000000,11.51,11.66,10.77,10.87,6732187,0
+MQ.US,D,20220421,000000,10.98,11.171,9.555,9.67,9462413,0
+MQ.US,D,20220422,000000,9.66,9.85,9.31,9.33,6114311,0
+MQ.US,D,20220425,000000,9.235,9.775,9.13,9.76,6833814,0
+MQ.US,D,20220426,000000,9.69,9.8,9.16,9.26,6968243,0
+MQ.US,D,20220427,000000,9.15,9.71,9.03,9.28,7578893,0
+MQ.US,D,20220428,000000,9.51,9.92,9.085,9.83,5640916,0
+MQ.US,D,20220429,000000,9.62,10.08,9.28,9.3,4159057,0
+MQ.US,D,20220502,000000,9.2,9.8,8.95,9.75,6194019,0
+MQ.US,D,20220503,000000,9.68,9.96,9.25,9.29,5078130,0
+MQ.US,D,20220504,000000,9.49,9.705,8.61,9.66,9830144,0
+MQ.US,D,20220505,000000,9.48,9.5,8.805,9.03,6892750,0
+MQ.US,D,20220506,000000,8.9,8.91,7.75,7.83,11499712,0
+MQ.US,D,20220509,000000,7.58,7.73,7.025,7.21,12218574,0
+MQ.US,D,20220510,000000,7.29,7.69,6.52,7.03,12209396,0
+MQ.US,D,20220511,000000,6.8,7.31,6.39,6.63,18193166,0
+MQ.US,D,20220512,000000,6.09,8.47,6.05,7.88,26968036,0
+MQ.US,D,20220513,000000,8.15,8.99,8.15,8.85,14134122,0
+MQ.US,D,20220516,000000,8.64,9.14,8.405,8.71,8574555,0
+MQ.US,D,20220517,000000,8.88,9.265,8.63,9.22,9322273,0
+MQ.US,D,20220518,000000,9,9.4896,8.87,9.1,10533473,0
+MQ.US,D,20220519,000000,9.04,10.085,8.96,9.84,10414309,0
+MQ.US,D,20220520,000000,9.94,10.08,9.29,9.84,8249992,0
+MQ.US,D,20220523,000000,9.66,9.98,9.3811,9.73,8519854,0
+MQ.US,D,20220524,000000,9.7,9.7,9.06,9.39,9019500,0
+MQ.US,D,20220525,000000,9.32,9.94,9.225,9.9,7501316,0
+MQ.US,D,20220526,000000,9.95,11.06,9.85,11.04,11619640,0
+MQ.US,D,20220527,000000,10.75,11.16,10.64,11,11118282,0
+MQ.US,D,20220531,000000,11.04,11.18,9.99,10.47,21999081,0
+MQ.US,D,20220601,000000,10.47,10.88,10.1,10.43,9721701,0
+MQ.US,D,20220602,000000,10.36,11.449,10.26,11.08,9363221,0
+MQ.US,D,20220603,000000,10.79,11.44,10.6,10.98,7767350,0
+MQ.US,D,20220606,000000,11.35,12.055,11.11,11.57,14578627,0
+MQ.US,D,20220607,000000,11.4,11.98,11.08,11.42,13412189,0
+MQ.US,D,20220608,000000,11.35,11.94,11.33,11.62,7431530,0
+MQ.US,D,20220609,000000,11.48,11.6567,9.8625,10,12460128,0
+MQ.US,D,20220610,000000,9.78,10.03,9.1,9.59,12349881,0
+MQ.US,D,20220613,000000,9.02,9.32,8.56,8.73,10798062,0
+MQ.US,D,20220614,000000,8.75,9.03,8.285,8.82,7415953,0
+MQ.US,D,20220615,000000,8.84,9.7,8.84,9.45,14563664,0
+MQ.US,D,20220616,000000,8.99,9.29,8.64,8.75,13043461,0
+MQ.US,D,20220617,000000,8.85,9.56,8.79,9.34,23321843,0
+MQ.US,D,20220621,000000,9.59,10.46,9.535,9.62,14318950,0
+MQ.US,D,20220622,000000,9.38,10.02,9.38,9.61,13071328,0
+MQ.US,D,20220623,000000,9.6,10.295,9.5133,10.25,8401856,0
+MQ.US,D,20220624,000000,10.38,10.86,9.92,10.11,65125877,0
+MQ.US,D,20220627,000000,10.16,10.26,9.335,9.75,9406113,0
+MQ.US,D,20220628,000000,9.69,9.96,9.125,9.16,6750602,0
+MQ.US,D,20220629,000000,9.05,9.13,8.49,8.58,17162780,0
+MQ.US,D,20220630,000000,8.38,8.45,7.85,8.11,10081177,0
+MQ.US,D,20220701,000000,8.11,8.455,7.93,8.43,6919089,0
+MQ.US,D,20220705,000000,8.26,8.935,8,8.9,7109100,0
+MQ.US,D,20220706,000000,8.9,9.11,8.555,8.66,7876707,0
+MQ.US,D,20220707,000000,8.71,9.2,8.475,9.17,7353240,0
+MQ.US,D,20220708,000000,9,9.245,8.761,8.85,4238022,0
+MQ.US,D,20220711,000000,8.74,8.78,8.28,8.6,4479044,0
+MQ.US,D,20220712,000000,8.64,8.99,8.12,8.23,9148329,0
+MQ.US,D,20220713,000000,7.92,8.17,7.705,8.03,10565574,0
+MQ.US,D,20220714,000000,8.09,8.09,7.72,7.78,9370636,0
+MQ.US,D,20220715,000000,8,8.51,7.915,8.5,7055790,0
+MQ.US,D,20220718,000000,8.66,9.03,8.51,8.65,6008546,0
+MQ.US,D,20220719,000000,8.87,8.99,8.49,8.92,4269211,0
+MQ.US,D,20220720,000000,9,9.41,8.7412,9.35,6470188,0
+MQ.US,D,20220721,000000,9.235,9.43,9.06,9.31,3851957,0
+MQ.US,D,20220722,000000,9.3,9.4856,8.84,8.96,4608972,0
+MQ.US,D,20220725,000000,9.02,9.02,8.65,8.9,9006245,0
+MQ.US,D,20220726,000000,8.76,8.79,8.545,8.71,4373971,0
+MQ.US,D,20220727,000000,9,9.38,8.92,9.35,4478400,0
+MQ.US,D,20220728,000000,9.3,9.72,9.28,9.55,5624491,0
+MQ.US,D,20220729,000000,9.59,9.74,9.275,9.59,4856376,0
+MQ.US,D,20220801,000000,9.45,10.15,9.28,10.04,6971516,0
+MQ.US,D,20220802,000000,9.87,10.71,9.86,10.68,7694957,0
+MQ.US,D,20220803,000000,10.94,11.26,10.705,11.21,7762643,0
+MQ.US,D,20220804,000000,9.35,11.005,7.3,10.96,27455078,0
+MQ.US,D,20220805,000000,10.48,10.97,10.38,10.57,7961792,0
+MQ.US,D,20220808,000000,10.68,11.28,10.58,10.91,5753063,0
+MQ.US,D,20220809,000000,10.72,10.85,10.18,10.38,6189708,0
+MQ.US,D,20220810,000000,11.06,11.14,10.61,11.05,7786726,0
+MQ.US,D,20220811,000000,10,10,8.05,8.34,34876422,0
+MQ.US,D,20220812,000000,8.62,8.79,8.34,8.505,10972352,0
+MQ.US,D,20220815,000000,8.39,8.72,8.35,8.57,7788000,0
+MQ.US,D,20220816,000000,8.49,8.53,7.949,8.2,15274944,0
+MQ.US,D,20220817,000000,8.04,8.1,7.72,7.79,12114039,0
+MQ.US,D,20220818,000000,7.75,8.14,7.605,8.08,8436107,0
+MQ.US,D,20220819,000000,7.95,7.955,7.55,7.56,8448749,0
+MQ.US,D,20220822,000000,7.312,7.595,7.21,7.47,5970853,0
+MQ.US,D,20220823,000000,7.47,7.845,7.35,7.35,5354800,0
+MQ.US,D,20220824,000000,7.41,7.9,7.41,7.74,10839863,0
+MQ.US,D,20220825,000000,7.77,7.9349,7.54,7.63,8410292,0
+MQ.US,D,20220826,000000,7.55,7.6899,7.2,7.31,5439193,0
+MQ.US,D,20220829,000000,7.19,7.65,7.13,7.41,5543595,0
+MQ.US,D,20220830,000000,7.52,7.71,7.4701,7.63,5367347,0
+MQ.US,D,20220831,000000,7.78,8.07,7.71,7.79,8750353,0
+MQ.US,D,20220901,000000,7.63,7.63,7.13,7.34,6414305,0
+MQ.US,D,20220902,000000,7.5,7.54,7.075,7.16,4766118,0
+MQ.US,D,20220906,000000,7.18,7.3297,6.98,7.21,4987569,0
+MQ.US,D,20220907,000000,7.17,7.535,7.13,7.51,4294003,0
+MQ.US,D,20220908,000000,7.18,7.5,7.09,7.38,6832420,0
+MQ.US,D,20220909,000000,7.535,7.92,7.45,7.85,6923255,0
+MQ.US,D,20220912,000000,7.85,8.095,7.73,7.96,4877670,0
+MQ.US,D,20220913,000000,7.45,7.74,7.4,7.63,6925434,0
+MQ.US,D,20220914,000000,7.63,7.87,7.315,7.86,5789940,0
+MQ.US,D,20220915,000000,8.06,8.63,7.83,7.85,9988794,0
+MQ.US,D,20220916,000000,7.74,7.76,7.25,7.26,11011913,0
+MQ.US,D,20220919,000000,7.14,7.3,7.08,7.29,6377458,0
+MQ.US,D,20220920,000000,7.16,7.42,7.075,7.11,7000865,0
+MQ.US,D,20220921,000000,7.18,7.605,7.07,7.12,4314017,0
+MQ.US,D,20220922,000000,7.05,7.25,6.64,6.73,6468416,0
+MQ.US,D,20220923,000000,6.62,6.83,6.43,6.74,4364815,0
+MQ.US,D,20220926,000000,6.72,7.01,6.535,6.66,8432884,0
+MQ.US,D,20220927,000000,6.87,7.06,6.54,6.71,8853253,0
+MQ.US,D,20220928,000000,6.75,7.41,6.75,7.37,7961573,0
+MQ.US,D,20220929,000000,7.22,7.34,6.89,7.08,6927608,0
+MQ.US,D,20220930,000000,7.05,7.4292,7,7.12,4314707,0
+MQ.US,D,20221003,000000,7.29,7.45,7.02,7.32,4573276,0
+MQ.US,D,20221004,000000,7.58,7.85,7.505,7.73,5420458,0
+MQ.US,D,20221005,000000,7.43,7.63,7.385,7.49,2863925,0
+MQ.US,D,20221006,000000,7.5,7.78,7.41,7.44,3529567,0
+MQ.US,D,20221007,000000,7.21,7.335,7.06,7.19,3853685,0
+MQ.US,D,20221010,000000,7.17,7.235,6.93,7.06,3499138,0
+MQ.US,D,20221011,000000,7.03,7.21,6.705,6.96,4122859,0
+MQ.US,D,20221012,000000,6.95,7.17,6.725,7.07,3083789,0
+MQ.US,D,20221013,000000,6.74,7.015,6.57,6.85,5542841,0
+MQ.US,D,20221014,000000,7.04,7.14,6.5,6.5,3871607,0
+MQ.US,D,20221017,000000,6.73,7.015,6.71,6.92,5331609,0
+MQ.US,D,20221018,000000,7.17,7.3984,7.04,7.34,4387986,0
+MQ.US,D,20221019,000000,7.19,7.255,6.7,6.82,5603261,0
+MQ.US,D,20221020,000000,6.95,7.66,6.93,7.26,12016650,0
+MQ.US,D,20221021,000000,7.16,7.51,6.91,7.48,5914236,0
+MQ.US,D,20221024,000000,7.48,7.66,6.96,7.12,9479233,0
+MQ.US,D,20221025,000000,7.12,7.74,7.1,7.71,7611371,0
+MQ.US,D,20221026,000000,7.61,7.93,7.56,7.8,4666108,0
+MQ.US,D,20221027,000000,7.8,7.965,7.65,7.66,3557713,0
+MQ.US,D,20221028,000000,7.6,7.86,7.56,7.8,3484984,0
+MQ.US,D,20221031,000000,7.75,7.93,7.57,7.88,3645480,0
+MQ.US,D,20221101,000000,8.06,8.23,7.71,7.78,3833602,0
+MQ.US,D,20221102,000000,7.76,7.76,7.15,7.2,4297448,0
+MQ.US,D,20221103,000000,7.05,7.275,6.9,6.91,3947121,0
+MQ.US,D,20221104,000000,7.06,7.27,6.87,6.97,8051296,0
+MQ.US,D,20221107,000000,7.05,7.17,6.66,6.84,4984733,0
+MQ.US,D,20221108,000000,6.85,7.12,6.68,6.82,9640112,0
+MQ.US,D,20221109,000000,6.58,6.68,6.21,6.24,11062825,0
+MQ.US,D,20221110,000000,7.38,8,6.96,7.17,14761922,0
+MQ.US,D,20221111,000000,7.2,7.815,7.1,7.53,10423665,0
+MQ.US,D,20221114,000000,7.37,7.55,7.105,7.2,4858955,0
+MQ.US,D,20221115,000000,7.56,7.725,7.32,7.43,6635038,0
+MQ.US,D,20221116,000000,7.26,7.28,6.65,6.71,8321555,0
+MQ.US,D,20221117,000000,6.55,6.61,6.41,6.5,5616164,0
+MQ.US,D,20221118,000000,6.74,6.74,6.52,6.65,4413638,0
+MQ.US,D,20221121,000000,6.56,6.65,6.235,6.39,3684499,0
+MQ.US,D,20221122,000000,6.36,6.455,6.17,6.44,2764823,0
+MQ.US,D,20221123,000000,6.41,6.64,6.405,6.56,2481794,0
+MQ.US,D,20221125,000000,6.48,6.675,6.42,6.51,1580644,0
+MQ.US,D,20221128,000000,6.42,6.645,6.36,6.39,2539715,0
+MQ.US,D,20221129,000000,6.46,6.585,6.3625,6.42,2589637,0
+MQ.US,D,20221130,000000,6.42,6.71,6.18,6.69,7120485,0
+MQ.US,D,20221201,000000,6.73,6.95,6.54,6.67,5664336,0
+MQ.US,D,20221202,000000,6.52,6.815,6.49,6.76,3667418,0
+MQ.US,D,20221205,000000,6.7,6.81,6.315,6.44,3547012,0
+MQ.US,D,20221206,000000,6.47,6.5,6.17,6.22,4728182,0
+MQ.US,D,20221207,000000,6.17,6.35,6.14,6.16,3658741,0
+MQ.US,D,20221208,000000,6.2,6.54,6.14,6.5,4277998,0
+MQ.US,D,20221209,000000,6.52,6.74,6.355,6.64,6440513,0
+MQ.US,D,20221212,000000,6.66,6.79,6.55,6.74,4264120,0
+MQ.US,D,20221213,000000,7.1,7.22,6.83,7.01,5600749,0
+MQ.US,D,20221214,000000,6.99,7.17,6.83,6.93,5299026,0
+MQ.US,D,20221215,000000,6.72,6.89,6.5,6.53,3837517,0
+MQ.US,D,20221216,000000,6.44,6.6,6.395,6.51,7826676,0
+MQ.US,D,20221219,000000,6.48,6.48,6.1,6.17,4184312,0
+MQ.US,D,20221220,000000,6.08,6.25,6.04,6.1,4642928,0
+MQ.US,D,20221221,000000,6.13,6.4,6.06,6.17,2972299,0
+MQ.US,D,20221222,000000,6.03,6.06,5.82,6.03,3403620,0
+MQ.US,D,20221223,000000,6,6.09,5.88,6.01,1781699,0
+MQ.US,D,20221227,000000,5.91,5.97,5.73,5.81,2385967,0
+MQ.US,D,20221228,000000,5.76,5.86,5.64,5.7,2956277,0
+MQ.US,D,20221229,000000,5.75,6.12,5.73,6.02,3432799,0
+MQ.US,D,20221230,000000,5.86,6.14,5.86,6.11,2403718,0
+MQ.US,D,20230103,000000,6.25,6.38,5.795,5.87,3493390,0
+MQ.US,D,20230104,000000,6,6.22,5.84,6.21,3278842,0
+MQ.US,D,20230105,000000,6.1,6.14,5.87,5.88,2782756,0
+MQ.US,D,20230106,000000,5.9,6.155,5.84,6.09,3339377,0
+MQ.US,D,20230109,000000,6.21,6.36,6.15,6.3,5665474,0
+MQ.US,D,20230110,000000,6.26,6.48,6.17,6.48,5727298,0
+MQ.US,D,20230111,000000,6.53,6.78,6.44,6.72,4952605,0
+MQ.US,D,20230112,000000,6.77,6.835,6.56,6.79,4865632,0
+MQ.US,D,20230113,000000,6.64,6.76,6.53,6.59,6088007,0
+MQ.US,D,20230117,000000,6.6,6.63,6.395,6.54,8629488,0
+MQ.US,D,20230118,000000,6.7,6.81,6.37,6.48,6595983,0
+MQ.US,D,20230119,000000,6.34,6.45,6.21,6.34,4619720,0
+MQ.US,D,20230120,000000,6.45,6.5959,6.33,6.47,7603219,0
+MQ.US,D,20230123,000000,6.46,6.93,6.43,6.91,6494781,0
+MQ.US,D,20230124,000000,6.85,7,6.715,6.76,2904013,0
+MQ.US,D,20230125,000000,6.62,6.88,6.46,6.83,2657207,0
+MQ.US,D,20230126,000000,7,7.12,6.73,7.04,3448999,0
+MQ.US,D,20230127,000000,6.94,7.035,6.51,6.76,11487227,0
+MQ.US,D,20230130,000000,6.62,6.7,6.44,6.44,6123787,0
+MQ.US,D,20230131,000000,6.46,6.74,6.46,6.63,5875829,0
+MQ.US,D,20230201,000000,6.66,6.99,6.5,6.96,5871455,0
+MQ.US,D,20230202,000000,7.22,7.51,7.15,7.3,5539633,0
+MQ.US,D,20230203,000000,7,7.1689,6.75,6.75,3649451,0
+MQ.US,D,20230206,000000,6.64,6.75,6.535,6.65,3530547,0
+MQ.US,D,20230207,000000,6.66,6.74,6.47,6.54,4527113,0
+MQ.US,D,20230208,000000,6.5,6.52,6.23,6.45,6565183,0
+MQ.US,D,20230209,000000,6.52,6.5693,6.25,6.29,5908294,0
+MQ.US,D,20230210,000000,6.21,6.32,5.94,5.96,7078927,0
+MQ.US,D,20230213,000000,5.99,6.1,5.84,5.9,4186572,0
+MQ.US,D,20230214,000000,5.86,6.2,5.74,6.09,4969284,0
+MQ.US,D,20230215,000000,6.1,6.505,6.075,6.38,6618729,0
+MQ.US,D,20230216,000000,6.17,6.345,6.02,6.02,4204062,0
+MQ.US,D,20230217,000000,6.01,6.01,5.8,5.94,6290957,0
+MQ.US,D,20230221,000000,5.81,5.92,5.73,5.82,5564211,0
+MQ.US,D,20230222,000000,5.88,6.015,5.7607,5.93,4959172,0
+MQ.US,D,20230223,000000,6.05,6.07,5.79,5.99,3668570,0
+MQ.US,D,20230224,000000,5.81,5.85,5.67,5.85,6450277,0
+MQ.US,D,20230227,000000,5.96,5.96,5.66,5.69,4798365,0
+MQ.US,D,20230228,000000,5.74,5.85,5.6412,5.8,11096168,0
+MQ.US,D,20230301,000000,4.76,4.78,4.27,4.5,35184425,0
+MQ.US,D,20230302,000000,4.43,4.62,4.323,4.55,16143781,0
+MQ.US,D,20230303,000000,4.58,5.01,4.56,4.96,11920726,0
+MQ.US,D,20230306,000000,4.97,5.255,4.96,5.04,6598919,0
+MQ.US,D,20230307,000000,5,5.065,4.7,4.75,6084728,0
+MQ.US,D,20230308,000000,4.77,4.8,4.63,4.67,3919787,0
+MQ.US,D,20230309,000000,4.66,4.76,4.48,4.49,5705356,0
+MQ.US,D,20230310,000000,4.42,4.53,4.272,4.41,5511935,0
+MQ.US,D,20230313,000000,4.33,4.48,4.14,4.21,11528846,0
+MQ.US,D,20230314,000000,4.37,4.39,4.06,4.15,8743511,0
+MQ.US,D,20230315,000000,4.07,4.12,3.99,4.07,8648098,0
+MQ.US,D,20230316,000000,4.01,4.09,3.965,4.06,5242225,0
+MQ.US,D,20230317,000000,4.01,4.04,3.93,4.01,6351824,0
+MQ.US,D,20230320,000000,4.02,4.045,3.955,3.99,4924720,0
+MQ.US,D,20230321,000000,4.05,4.1,3.965,4.04,14961527,0
+MQ.US,D,20230322,000000,4.09,4.09,3.84,3.85,11188550,0
+MQ.US,D,20230323,000000,3.57,3.94,3.46,3.62,14499801,0
+MQ.US,D,20230324,000000,3.59,3.62,3.465,3.57,9724880,0
+MQ.US,D,20230327,000000,3.8,3.9575,3.68,3.89,13556788,0
+MQ.US,D,20230328,000000,3.85,3.94,3.76,3.9,8909363,0
+MQ.US,D,20230329,000000,3.99,4,3.88,3.97,12074940,0
+MQ.US,D,20230330,000000,4.03,4.26,3.975,4.16,10394669,0
+MQ.US,D,20230331,000000,4.18,4.63,4.175,4.57,15710694,0
+MQ.US,D,20230403,000000,4.34,4.51,4.31,4.43,8986174,0
+MQ.US,D,20230404,000000,4.4,4.47,4.35,4.41,4630323,0
+MQ.US,D,20230405,000000,4.37,4.385,4.15,4.28,4543146,0
+MQ.US,D,20230406,000000,4.4,4.4427,4.3,4.32,4681462,0
+MQ.US,D,20230410,000000,4.3,4.475,4.27,4.43,4594309,0
+MQ.US,D,20230411,000000,4.48,4.5,4.3,4.35,3104476,0
+MQ.US,D,20230412,000000,4.47,4.525,4.235,4.27,5574175,0
+MQ.US,D,20230413,000000,4.34,4.515,4.2999,4.46,7786680,0
+MQ.US,D,20230414,000000,4.41,4.45,4.32,4.41,4095774,0
+MQ.US,D,20230417,000000,4.43,4.45,4.3,4.32,3695335,0
+MQ.US,D,20230418,000000,4.34,4.405,4.29,4.3,2491170,0
+MQ.US,D,20230419,000000,4.22,4.33,4.17,4.25,3194115,0
+MQ.US,D,20230420,000000,4.2,4.24,4.11,4.15,3670077,0
+MQ.US,D,20230421,000000,4.18,4.29,4.15,4.28,2597331,0
+MQ.US,D,20230424,000000,4.31,4.31,4.11,4.15,2513886,0
+MQ.US,D,20230425,000000,4.1,4.15,4.02,4.06,2812511,0
+MQ.US,D,20230426,000000,4.07,4.16,4.015,4.05,3970931,0
+MQ.US,D,20230427,000000,4.08,4.115,3.9806,4.06,2801761,0
+MQ.US,D,20230428,000000,4.04,4.155,3.995,4.05,3886385,0
+MQ.US,D,20230501,000000,4.05,4.05,3.91,4.01,2892296,0
+MQ.US,D,20230502,000000,3.99,3.99,3.74,3.93,7184316,0
+MQ.US,D,20230503,000000,3.94,4.19,3.93,4.06,4583787,0
+MQ.US,D,20230504,000000,4.1,4.1662,4.06,4.14,2987931,0
+MQ.US,D,20230505,000000,4.21,4.33,4.19,4.31,3416384,0
+MQ.US,D,20230508,000000,4.3,4.57,4.3,4.46,4789717,0
+MQ.US,D,20230509,000000,4.43,4.51,4.4,4.43,3921039,0
+MQ.US,D,20230510,000000,4.41,4.615,4.065,4.23,6331387,0
+MQ.US,D,20230511,000000,4.23,4.645,4.1201,4.6,9126246,0
+MQ.US,D,20230512,000000,4.64,4.67,4.4,4.45,5733621,0
+MQ.US,D,20230515,000000,4.45,4.76,4.4,4.68,4225881,0
+MQ.US,D,20230516,000000,4.64,4.64,4.38,4.39,4374270,0
+MQ.US,D,20230517,000000,4.4,4.485,4.175,4.19,10627901,0
+MQ.US,D,20230518,000000,4.21,4.45,4.19,4.42,5046707,0
+MQ.US,D,20230519,000000,4.5,4.625,4.46,4.48,5380380,0
+MQ.US,D,20230522,000000,4.6,4.86,4.53,4.74,5944628,0
+MQ.US,D,20230523,000000,4.7,4.81,4.63,4.65,3513386,0
+MQ.US,D,20230524,000000,4.6,4.8,4.56,4.76,5214856,0
+MQ.US,D,20230525,000000,4.78,4.89,4.605,4.69,5509081,0
+MQ.US,D,20230526,000000,4.64,4.88,4.64,4.74,3691485,0
+MQ.US,D,20230530,000000,4.74,4.8394,4.6711,4.74,4370398,0
+MQ.US,D,20230531,000000,4.71,4.82,4.59,4.79,6701319,0
+MQ.US,D,20230601,000000,4.74,4.83,4.65,4.78,3182704,0
+MQ.US,D,20230602,000000,4.82,4.9,4.72,4.84,3645326,0
+MQ.US,D,20230605,000000,4.8,4.85,4.68,4.72,2826794,0
+MQ.US,D,20230606,000000,4.69,4.92,4.67,4.87,3634884,0
+MQ.US,D,20230607,000000,4.9,4.99,4.77,4.8,3465879,0
+MQ.US,D,20230608,000000,4.77,4.85,4.735,4.8,3042839,0
+MQ.US,D,20230609,000000,4.8,4.84,4.695,4.73,2738463,0
+MQ.US,D,20230612,000000,4.73,4.91,4.73,4.89,3017300,0
+MQ.US,D,20230613,000000,4.85,5.135,4.85,5.06,4888523,0
+MQ.US,D,20230614,000000,4.97,5.06,4.79,4.87,4055527,0
+MQ.US,D,20230615,000000,4.85,4.95,4.79,4.93,3023645,0
+MQ.US,D,20230616,000000,5.02,5.0436,4.88,4.91,8665214,0
+MQ.US,D,20230620,000000,4.91,5.33,4.89,5.28,6591439,0
+MQ.US,D,20230621,000000,5.22,5.27,4.985,5.07,4449480,0
+MQ.US,D,20230622,000000,5.03,5.07,4.86,4.97,4037076,0
+MQ.US,D,20230623,000000,4.91,4.93,4.82,4.86,22697345,0
+MQ.US,D,20230626,000000,4.9315,4.96,4.68,4.7,3736959,0
+MQ.US,D,20230627,000000,4.72,4.82,4.675,4.74,4214557,0
+MQ.US,D,20230628,000000,4.73,4.87,4.62,4.8,7160737,0
+MQ.US,D,20230629,000000,4.84,4.94,4.74,4.76,4337987,0
+MQ.US,D,20230630,000000,4.88,4.95,4.775,4.87,4933764,0
+MQ.US,D,20230703,000000,4.85,4.935,4.84,4.87,1335750,0
+MQ.US,D,20230705,000000,4.86,4.915,4.755,4.88,4708004,0
+MQ.US,D,20230706,000000,4.81,4.81,4.65,4.78,4524021,0
+MQ.US,D,20230707,000000,4.78,5.1,4.78,4.99,6033771,0
+MQ.US,D,20230710,000000,4.99,5.15,4.925,5.04,3882506,0
+MQ.US,D,20230711,000000,5.1,5.18,5,5.17,3604462,0
+MQ.US,D,20230712,000000,5.295,5.37,5.14,5.22,3900120,0
+MQ.US,D,20230713,000000,5.26,5.41,5.25,5.33,4531093,0
+MQ.US,D,20230714,000000,5.32,5.335,5.06,5.14,4641627,0
+MQ.US,D,20230717,000000,5.11,5.21,4.995,5.13,7444583,0
+MQ.US,D,20230718,000000,5.16,5.28,5.14,5.19,4055323,0
+MQ.US,D,20230719,000000,5.23,5.28,4.99,5.11,6301188,0
+MQ.US,D,20230720,000000,5.04,5.14,4.99,5.13,3220696,0
+MQ.US,D,20230721,000000,5.21,5.45,5.19,5.28,6916306,0
+MQ.US,D,20230724,000000,5.27,5.44,5.255,5.42,4707773,0
+MQ.US,D,20230725,000000,5.42,5.51,5.35,5.39,3015711,0
+MQ.US,D,20230726,000000,5.335,5.48,5.3,5.44,3045111,0
+MQ.US,D,20230727,000000,5.5,5.54,5.26,5.28,2953318,0
+MQ.US,D,20230728,000000,5.39,5.52,5.371,5.43,2276302,0
+MQ.US,D,20230731,000000,5.39,5.665,5.39,5.58,4139474,0
+MQ.US,D,20230801,000000,5.52,5.62,5.47,5.59,2404263,0
+MQ.US,D,20230802,000000,5.48,5.48,5.24,5.29,2879583,0
+MQ.US,D,20230803,000000,5.28,5.305,5.11,5.18,3429918,0
+MQ.US,D,20230804,000000,5.18,5.18,5,5.05,4164467,0
+MQ.US,D,20230807,000000,5.05,5.085,4.93,5.01,4849651,0
+MQ.US,D,20230808,000000,4.9,4.9987,4.86,4.96,6910838,0
+MQ.US,D,20230809,000000,5.965,6.24,5.3807,5.54,22086712,0
+MQ.US,D,20230810,000000,5.58,5.59,5.13,5.26,11277034,0
+MQ.US,D,20230811,000000,5.23,5.74,5.14,5.67,11456559,0
+MQ.US,D,20230814,000000,5.7,5.805,5.58,5.66,5928837,0
+MQ.US,D,20230815,000000,5.56,5.98,5.56,5.88,9111187,0
+MQ.US,D,20230816,000000,5.73,6.09,5.66,5.79,12543822,0
+MQ.US,D,20230817,000000,5.79,5.815,5.62,5.7,6502956,0
+MQ.US,D,20230818,000000,5.74,5.9185,5.66,5.72,5949605,0
+MQ.US,D,20230821,000000,5.7,5.81,5.6,5.73,3582372,0
+MQ.US,D,20230822,000000,5.76,5.835,5.57,5.72,4180490,0
+MQ.US,D,20230823,000000,5.73,5.85,5.61,5.79,3926148,0
+MQ.US,D,20230824,000000,5.83,5.9179,5.46,5.48,4229316,0
+MQ.US,D,20230825,000000,5.5,5.735,5.47,5.67,2727996,0
+MQ.US,D,20230828,000000,5.72,5.81,5.67,5.72,3326256,0
+MQ.US,D,20230829,000000,5.89,6.065,5.76,5.97,4716446,0
+MQ.US,D,20230830,000000,5.91,6.01,5.8704,6,2627566,0
+MQ.US,D,20230831,000000,6.04,6.225,6.01,6.15,4774578,0
+MQ.US,D,20230901,000000,6.2,6.36,6.17,6.26,4198819,0
+MQ.US,D,20230905,000000,6.22,6.39,6.15,6.34,3346418,0
+MQ.US,D,20230906,000000,6.32,6.57,6.275,6.44,5743695,0
+MQ.US,D,20230907,000000,6.325,6.495,6.2601,6.44,3834075,0
+MQ.US,D,20230908,000000,6.47,6.5,6.36,6.44,3239943,0
+MQ.US,D,20230911,000000,6.46,6.505,6.42,6.49,2770156,0
+MQ.US,D,20230912,000000,6.48,6.72,6.46,6.62,5652032,0
+MQ.US,D,20230913,000000,6.65,6.7,6.565,6.62,4992260,0
+MQ.US,D,20230914,000000,6.67,6.73,6.52,6.54,5662255,0
+MQ.US,D,20230915,000000,6.47,6.59,6.4,6.44,6061024,0
+MQ.US,D,20230918,000000,6.43,6.43,6.24,6.29,5145071,0
+MQ.US,D,20230919,000000,6.24,6.24,6.1,6.22,2845518,0
+MQ.US,D,20230920,000000,6.24,6.285,6.04,6.04,2486153,0
+MQ.US,D,20230921,000000,5.94,6.155,5.85,6.11,5288195,0
+MQ.US,D,20230922,000000,6.14,6.235,5.97,5.99,3237443,0
+MQ.US,D,20230925,000000,5.9,5.98,5.87,5.95,3931413,0
+MQ.US,D,20230926,000000,5.95,6,5.78,5.87,4096019,0
+MQ.US,D,20230927,000000,5.89,5.99,5.8,5.88,2602743,0
+MQ.US,D,20230928,000000,5.86,5.98,5.83,5.97,2973025,0
+MQ.US,D,20230929,000000,6.06,6.155,5.94,5.98,2782859,0
+MQ.US,D,20231002,000000,5.92,5.99,5.81,5.91,4921716,0
+MQ.US,D,20231003,000000,5.82,5.88,5.61,5.66,4032313,0
+MQ.US,D,20231004,000000,5.7,5.75,5.54,5.67,3814091,0
+MQ.US,D,20231005,000000,5.65,5.69,5.58,5.63,3823413,0
+MQ.US,D,20231006,000000,5.55,5.78,5.49,5.75,3041443,0
+MQ.US,D,20231009,000000,5.73,5.86,5.68,5.77,2594656,0
+MQ.US,D,20231010,000000,5.74,5.97,5.73,5.87,3724080,0
+MQ.US,D,20231011,000000,5.88,5.9596,5.81,5.86,3880078,0
+MQ.US,D,20231012,000000,5.86,5.88,5.675,5.74,3578211,0
+MQ.US,D,20231013,000000,5.74,5.74,5.59,5.63,1927740,0
+MQ.US,D,20231016,000000,5.68,5.82,5.592,5.68,6560595,0
+MQ.US,D,20231017,000000,5.6,5.87,5.5625,5.73,4577762,0
+MQ.US,D,20231018,000000,5.65,5.725,5.4,5.45,3837332,0
+MQ.US,D,20231019,000000,5.43,5.47,5.33,5.38,4205102,0
+MQ.US,D,20231020,000000,5.38,5.435,5.195,5.34,3340387,0
+MQ.US,D,20231023,000000,5.29,5.44,5.14,5.32,4224337,0
+MQ.US,D,20231024,000000,5.17,5.61,5.17,5.39,6228445,0
+MQ.US,D,20231025,000000,5.22,5.255,4.87,5.05,8019186,0
+MQ.US,D,20231026,000000,5.05,5.11,4.915,5.03,5382308,0
+MQ.US,D,20231027,000000,5.07,5.14,4.98,5.03,5824222,0
+MQ.US,D,20231030,000000,5.12,5.155,4.995,5.04,3544449,0
+MQ.US,D,20231031,000000,5.01,5.25,5.01,5.17,3378438,0
+MQ.US,D,20231101,000000,5.18,5.2,5.025,5.14,3726848,0
+MQ.US,D,20231102,000000,5.3,5.54,5.26,5.46,6396821,0
+MQ.US,D,20231103,000000,5.61,5.8,5.25,5.31,10998625,0
+MQ.US,D,20231106,000000,5.33,5.34,5.02,5.18,8172749,0
+MQ.US,D,20231107,000000,5.18,5.46,5.16,5.35,14977081,0
+MQ.US,D,20231108,000000,5.73,6.54,5.71,6.35,19822153,0
+MQ.US,D,20231109,000000,6.37,6.44,6.04,6.12,9259252,0
+MQ.US,D,20231110,000000,6.03,6.035,5.68,5.87,9927678,0
+MQ.US,D,20231113,000000,5.84,5.925,5.785,5.87,4777895,0
+MQ.US,D,20231114,000000,6.1,6.31,6.08,6.28,6667497,0
+MQ.US,D,20231115,000000,6.02,6.3,5.99,6.02,8177005,0
+MQ.US,D,20231116,000000,5.97,6.005,5.75,5.87,4894639,0
+MQ.US,D,20231117,000000,5.88,5.94,5.815,5.9,5001864,0
+MQ.US,D,20231120,000000,5.94,6.045,5.895,6.03,5164485,0
+MQ.US,D,20231121,000000,6.04,6.24,5.97,6.14,5873601,0
+MQ.US,D,20231122,000000,6.2,6.31,6.15,6.22,3922755,0
+MQ.US,D,20231124,000000,6.22,6.38,6.21,6.35,2048630,0
+MQ.US,D,20231127,000000,6.32,6.38,6.14,6.14,2921285,0
+MQ.US,D,20231128,000000,6.12,6.36,6.075,6.36,3205782,0
+MQ.US,D,20231129,000000,6.42,6.72,6.42,6.44,5435685,0
+MQ.US,D,20231130,000000,6.45,6.45,6.295,6.35,4072048,0
+MQ.US,D,20231201,000000,6.33,6.47,6.23,6.37,3639233,0
+MQ.US,D,20231204,000000,6.21,6.43,6.17,6.28,4596510,0
+MQ.US,D,20231205,000000,6.23,6.32,6.115,6.15,4140326,0
+MQ.US,D,20231206,000000,6.2,6.535,6.18,6.28,5401093,0
+MQ.US,D,20231207,000000,6.25,6.25,6.03,6.17,3270009,0
+MQ.US,D,20231208,000000,6.11,6.38,6.04,6.3,5239896,0
+MQ.US,D,20231211,000000,6.27,6.295,6.04,6.2,3138802,0
+MQ.US,D,20231212,000000,6.23,6.23,6.1,6.18,2370510,0
+MQ.US,D,20231213,000000,6.17,6.39,6.1112,6.35,8014918,0
+MQ.US,D,20231214,000000,6.52,6.64,6.245,6.48,8892906,0
+MQ.US,D,20231215,000000,6.53,6.55,6.29,6.38,9182522,0
+MQ.US,D,20231218,000000,6.35,6.63,6.34,6.61,6055263,0
+MQ.US,D,20231219,000000,6.73,7.12,6.67,7.06,11676960,0
+MQ.US,D,20231220,000000,7.08,7.14,6.77,6.77,5000327,0
+MQ.US,D,20231221,000000,6.85,6.98,6.835,6.92,3604105,0
+MQ.US,D,20231222,000000,6.92,7.025,6.85,6.92,2806529,0
+MQ.US,D,20231226,000000,6.93,6.99,6.88,6.92,1923387,0
+MQ.US,D,20231227,000000,6.94,7.01,6.85,6.98,2560969,0
+MQ.US,D,20231228,000000,6.94,7.24,6.91,7.14,3583614,0
+MQ.US,D,20231229,000000,7.1,7.21,6.96,6.98,4111795,0
+MQ.US,D,20240102,000000,6.9,6.91,6.645,6.81,4852369,0
+MQ.US,D,20240103,000000,6.72,6.74,6.47,6.5,3006015,0
+MQ.US,D,20240104,000000,6.52,6.56,6.405,6.48,2640028,0
+MQ.US,D,20240105,000000,6.41,6.56,6.14,6.25,8848469,0
+MQ.US,D,20240108,000000,6.35,6.66,6.29,6.65,4342170,0
+MQ.US,D,20240109,000000,6.53,6.58,6.35,6.36,4436923,0
+MQ.US,D,20240110,000000,6.34,6.45,6.13,6.34,5163466,0
+MQ.US,D,20240111,000000,6.32,6.4,6.22,6.29,4890014,0
+MQ.US,D,20240112,000000,6.34,6.4499,6.25,6.26,2415927,0
+MQ.US,D,20240116,000000,6.15,6.27,6.04,6.08,5663407,0
+MQ.US,D,20240117,000000,5.93,6.01,5.86,5.91,3871080,0
+MQ.US,D,20240118,000000,5.94,6.03,5.745,5.79,4414547,0
+MQ.US,D,20240119,000000,5.81,6.04,5.65,6,7898429,0
+MQ.US,D,20240122,000000,6.11,6.45,6.11,6.21,6447303,0
+MQ.US,D,20240123,000000,6.3,6.45,6.25,6.41,8124013,0
+MQ.US,D,20240124,000000,6.42,6.48,6.09,6.14,6208738,0
+MQ.US,D,20240125,000000,6.17,6.255,6.005,6.02,4418799,0
+MQ.US,D,20240126,000000,6.06,6.3,6.0404,6.23,3741059,0
+MQ.US,D,20240129,000000,6.28,6.63,6.195,6.62,4302992,0
+MQ.US,D,20240130,000000,6.58,6.63,6.21,6.24,3908903,0
+MQ.US,D,20240131,000000,6.2,6.335,6.01,6.01,4686041,0
+MQ.US,D,20240201,000000,6.04,6.2,5.885,6.02,3523391,0
+MQ.US,D,20240202,000000,5.93,6.12,5.89,6.05,3168844,0
+MQ.US,D,20240205,000000,5.93,5.97,5.8,5.85,3647109,0
+MQ.US,D,20240206,000000,5.86,5.93,5.81,5.92,3149287,0
+MQ.US,D,20240207,000000,5.93,5.98,5.815,5.92,2961749,0
+MQ.US,D,20240208,000000,5.9,6.07,5.77,5.79,4825890,0
+MQ.US,D,20240209,000000,5.82,5.86,5.735,5.77,4131094,0
+MQ.US,D,20240212,000000,6,6.23,5.96,6.1,6912482,0
+MQ.US,D,20240213,000000,5.84,5.94,5.595,5.65,5632030,0
+MQ.US,D,20240214,000000,5.78,6.11,5.7707,6.07,4598221,0
+MQ.US,D,20240215,000000,6.09,6.52,6.09,6.51,6815986,0
+MQ.US,D,20240216,000000,6.45,6.57,6.32,6.52,6812029,0
+MQ.US,D,20240220,000000,6.42,6.83,6.3201,6.5,5483234,0
+MQ.US,D,20240221,000000,6.3,6.36,6.065,6.15,3337327,0
+MQ.US,D,20240222,000000,6.12,6.64,6.12,6.49,7148935,0
+MQ.US,D,20240223,000000,6.51,6.89,6.495,6.55,7316297,0
+MQ.US,D,20240226,000000,6.48,6.83,6.44,6.78,4727079,0
+MQ.US,D,20240227,000000,6.8,7.17,6.8,7.12,6567635,0
+MQ.US,D,20240228,000000,7.06,7.36,7.01,7.33,9737435,0
+MQ.US,D,20240229,000000,6.9,6.98,6.43,6.53,14170922,0
+MQ.US,D,20240301,000000,6.5,6.71,6.34,6.4,8771799,0
+MQ.US,D,20240304,000000,6.35,6.37,6.03,6.18,8539903,0
+MQ.US,D,20240305,000000,6.07,6.1,5.77,5.8,10852810,0
+MQ.US,D,20240306,000000,5.88,5.96,5.72,5.8,6417611,0
+MQ.US,D,20240307,000000,5.82,5.84,5.71,5.73,4947834,0
+MQ.US,D,20240308,000000,5.82,6.14,5.785,6.08,6706584,0
+MQ.US,D,20240311,000000,6.07,6.28,6.045,6.06,5214671,0
+MQ.US,D,20240312,000000,6.08,6.18,5.91,6.07,3484525,0
+MQ.US,D,20240313,000000,6,6.195,5.99,6.05,4838364,0
+MQ.US,D,20240314,000000,6.03,6.1,5.9,5.96,7138874,0
+MQ.US,D,20240315,000000,5.91,6.03,5.895,5.94,5494603,0
+MQ.US,D,20240318,000000,5.98,6.06,5.905,6.02,3220931,0
+MQ.US,D,20240319,000000,5.92,6.085,5.8,6.07,4144527,0
+MQ.US,D,20240320,000000,6.09,6.32,5.99,6.29,3850087,0
+MQ.US,D,20240321,000000,6.35,6.44,6.28,6.28,2838776,0
+MQ.US,D,20240322,000000,6.3,6.315,5.94,5.95,2904152,0
+MQ.US,D,20240325,000000,5.96,6.04,5.875,5.9,2550889,0
+MQ.US,D,20240326,000000,5.94,5.98,5.78,5.8,3934379,0
+MQ.US,D,20240327,000000,5.87,5.91,5.75,5.8,4768283,0
+MQ.US,D,20240328,000000,5.8,6.11,5.8,5.96,4737984,0
+MQ.US,D,20240401,000000,5.95,5.97,5.66,5.71,4208612,0
+MQ.US,D,20240402,000000,5.64,6.07,5.55,6.04,6104945,0
+MQ.US,D,20240403,000000,6,6.08,5.94,6.02,3532132,0
+MQ.US,D,20240404,000000,6.05,6.25,5.85,5.88,11837049,0
+MQ.US,D,20240405,000000,5.87,5.96,5.79,5.89,3057075,0
+MQ.US,D,20240408,000000,5.89,6.05,5.89,5.98,2151606,0
+MQ.US,D,20240409,000000,6.02,6.12,5.97,6.12,2931142,0
+MQ.US,D,20240410,000000,5.88,5.95,5.79,5.84,4220697,0
+MQ.US,D,20240411,000000,5.88,5.88,5.74,5.79,2998963,0
+MQ.US,D,20240412,000000,5.71,5.79,5.43,5.44,5677689,0
+MQ.US,D,20240415,000000,5.46,5.46,5.22,5.29,4222469,0
+MQ.US,D,20240416,000000,5.29,5.39,5.16,5.29,4921648,0
+MQ.US,D,20240417,000000,5.37,5.47,5.2,5.39,5723402,0
+MQ.US,D,20240418,000000,5.41,5.73,5.34,5.47,6564615,0
+MQ.US,D,20240419,000000,5.43,5.465,5.2,5.305,3532341,0
+MQ.US,D,20240422,000000,5.33,5.47,5.29,5.43,2801997,0
+MQ.US,D,20240423,000000,5.42,5.72,5.42,5.65,4059102,0
+MQ.US,D,20240424,000000,5.71,5.77,5.45,5.51,2826915,0
+MQ.US,D,20240425,000000,5.39,5.4364,5.29,5.36,1988882,0
+MQ.US,D,20240426,000000,5.39,5.52,5.33,5.41,2419630,0
+MQ.US,D,20240429,000000,5.49,5.69,5.46,5.57,4494367,0
+MQ.US,D,20240430,000000,5.51,5.58,5.43,5.55,3126019,0
+MQ.US,D,20240501,000000,5.49,5.655,5.345,5.5,5226849,0
+MQ.US,D,20240502,000000,5.62,5.63,5.5,5.56,3942776,0
+MQ.US,D,20240503,000000,5.7,5.745,5.28,5.51,7803443,0
+MQ.US,D,20240506,000000,5.545,5.815,5.515,5.74,4623707,0
+MQ.US,D,20240507,000000,5.74,5.89,5.71,5.83,5517759,0
+MQ.US,D,20240508,000000,5.91,5.99,5.48,5.84,11356267,0
+MQ.US,D,20240509,000000,5.77,5.95,5.57,5.9,6817948,0
+MQ.US,D,20240510,000000,5.91,5.99,5.5,5.51,5622351,0
+MQ.US,D,20240513,000000,5.55,5.8,5.55,5.61,4240634,0
+MQ.US,D,20240514,000000,5.73,5.85,5.55,5.59,3863672,0
+MQ.US,D,20240515,000000,5.71,6.005,5.64,5.86,7539016,0
+MQ.US,D,20240516,000000,5.81,5.84,5.64,5.65,3126923,0
+MQ.US,D,20240517,000000,5.68,5.705,5.61,5.63,2393275,0
+MQ.US,D,20240520,000000,5.6,5.605,5.44,5.53,3700622,0
+MQ.US,D,20240521,000000,5.48,5.525,5.39,5.41,2417702,0
+MQ.US,D,20240522,000000,5.38,5.42,5.19,5.22,3595620,0
+MQ.US,D,20240523,000000,5.23,5.29,5.14,5.19,4157476,0
+MQ.US,D,20240524,000000,5.2899,5.455,5.2,5.38,6420737,0
+MQ.US,D,20240528,000000,5.42,5.575,5.32,5.54,8127954,0
+MQ.US,D,20240529,000000,5.38,5.53,5.305,5.37,5834221,0
+MQ.US,D,20240530,000000,5.41,5.46,5.35,5.37,3115921,0
+MQ.US,D,20240531,000000,5.39,5.45,5.2,5.32,5841055,0
+MQ.US,D,20240603,000000,5.42,5.455,5.33,5.44,4092548,0
+MQ.US,D,20240604,000000,5.36,5.46,5.275,5.31,5294566,0
+MQ.US,D,20240605,000000,5.36,5.38,5.25,5.27,3242571,0
+MQ.US,D,20240606,000000,5.24,5.4,5.225,5.33,2580322,0
+MQ.US,D,20240607,000000,5.25,5.33,5.2,5.25,2246457,0
+MQ.US,D,20240610,000000,5.18,5.33,5.17,5.32,2771288,0
+MQ.US,D,20240611,000000,5.28,5.71,5.2675,5.59,6580168,0
+MQ.US,D,20240612,000000,5.83,5.9,5.475,5.51,4485183,0
+MQ.US,D,20240613,000000,5.52,5.54,5.16,5.21,7431246,0
+MQ.US,D,20240614,000000,5.14,5.23,5.075,5.11,3454578,0
+MQ.US,D,20240617,000000,5.06,5.18,4.985,5.17,3687759,0
+MQ.US,D,20240618,000000,5.17,5.25,5.06,5.09,3529697,0
+MQ.US,D,20240620,000000,5.03,5.14,5.025,5.06,3393493,0
+MQ.US,D,20240621,000000,5.04,5.33,4.955,5.27,12019897,0
+MQ.US,D,20240624,000000,5.19,5.37,5.19,5.3,4249196,0
+MQ.US,D,20240625,000000,5.53,5.55,5.345,5.41,7606970,0
+MQ.US,D,20240626,000000,5.37,5.41,5.22,5.37,7379850,0
+MQ.US,D,20240627,000000,5.4,5.41,5.26,5.39,2855231,0
+MQ.US,D,20240628,000000,5.4,5.49,5.295,5.48,22216660,0
+MQ.US,D,20240701,000000,5.49,5.57,5.42,5.55,4223595,0
+MQ.US,D,20240702,000000,5.58,5.67,5.5,5.61,2898889,0
+MQ.US,D,20240703,000000,5.62,5.67,5.535,5.54,1009007,0
+MQ.US,D,20240705,000000,5.5,5.51,5.415,5.48,1912394,0
+MQ.US,D,20240708,000000,5.47,5.52,5.41,5.43,3246181,0
+MQ.US,D,20240709,000000,5.42,5.49,5.41,5.45,3229109,0
+MQ.US,D,20240710,000000,5.47,5.47,5.2,5.35,3512017,0
+MQ.US,D,20240711,000000,5.52,5.58,5.41,5.41,5060201,0
+MQ.US,D,20240712,000000,5.5,5.5,5.36,5.37,4136636,0
+MQ.US,D,20240715,000000,5.4,5.54,5.3368,5.46,4913407,0
+MQ.US,D,20240716,000000,5.54,5.6,5.46,5.55,4958188,0
+MQ.US,D,20240717,000000,5.48,5.65,5.45,5.58,4228761,0
+MQ.US,D,20240718,000000,5.64,5.64,5.26,5.27,4717991,0
+MQ.US,D,20240719,000000,5.29,5.3225,5.17,5.17,2973225,0
+MQ.US,D,20240722,000000,5.21,5.27,5.13,5.24,3462305,0
+MQ.US,D,20240723,000000,5.22,5.38,5.17,5.35,3067749,0
+MQ.US,D,20240724,000000,5.3,5.365,5.18,5.19,2468843,0
+MQ.US,D,20240725,000000,5.19,5.42,5.18,5.31,3874847,0
+MQ.US,D,20240726,000000,5.38,5.395,5.285,5.37,3268643,0
+MQ.US,D,20240729,000000,5.39,5.395,5.25,5.32,2166354,0
+MQ.US,D,20240730,000000,5.36,5.49,5.35,5.47,4338566,0
+MQ.US,D,20240731,000000,5.49,5.53,5.35,5.39,4595641,0
+MQ.US,D,20240801,000000,5.39,5.5,5.09,5.13,3642511,0
+MQ.US,D,20240802,000000,4.9,4.975,4.81,4.89,4973014,0
+MQ.US,D,20240805,000000,4.44,4.72,4.4,4.67,5884169,0
+MQ.US,D,20240806,000000,4.68,5.06,4.655,4.89,8377770,0
+MQ.US,D,20240807,000000,4.9,5.05,4.87,4.93,8623567,0
+MQ.US,D,20240808,000000,4.87,5.37,4.87,5.35,12773819,0
+MQ.US,D,20240809,000000,5.35,5.405,5.135,5.35,5712417,0
+MQ.US,D,20240812,000000,5.36,5.41,5.12,5.13,4122595,0
+MQ.US,D,20240813,000000,5.17,5.33,5.13,5.27,2743080,0
+MQ.US,D,20240814,000000,5.28,5.31,5.16,5.19,2254812,0
+MQ.US,D,20240815,000000,5.32,5.55,5.305,5.43,4261843,0
+MQ.US,D,20240816,000000,5.42,5.5,5.4,5.42,2899125,0
+MQ.US,D,20240819,000000,5.42,5.55,5.4,5.54,3698831,0
+MQ.US,D,20240820,000000,5.54,5.57,5.405,5.45,2491667,0
+MQ.US,D,20240821,000000,5.47,5.47,5.34,5.39,1790364,0
+MQ.US,D,20240822,000000,5.39,5.435,5.215,5.25,1829632,0
+MQ.US,D,20240823,000000,5.28,5.4,5.265,5.34,3314280,0
+MQ.US,D,20240826,000000,5.34,5.45,5.32,5.36,2316758,0
+MQ.US,D,20240827,000000,5.31,5.34,5.26,5.31,3474099,0
+MQ.US,D,20240828,000000,5.29,5.315,5.18,5.21,2846492,0
+MQ.US,D,20240829,000000,5.3,5.47,5.29,5.34,5011220,0
+MQ.US,D,20240830,000000,5.37,5.41,5.27,5.33,3182656,0
+MQ.US,D,20240903,000000,5.26,5.34,5.1,5.11,5347291,0
+MQ.US,D,20240904,000000,5.05,5.185,5.01,5.04,3904382,0
+MQ.US,D,20240905,000000,5.03,5.09,4.95,5.03,3607301,0
+MQ.US,D,20240906,000000,5.02,5.09,4.86,4.91,3264948,0
+MQ.US,D,20240909,000000,4.93,5.005,4.9,4.92,2779873,0
+MQ.US,D,20240910,000000,4.93,5,4.82,4.96,3680199,0
+MQ.US,D,20240911,000000,4.93,5.065,4.92,5.03,2977064,0
+MQ.US,D,20240912,000000,5.08,5.12,4.985,5.06,2348658,0
+MQ.US,D,20240913,000000,5.11,5.15,5.07,5.1,3049016,0
+MQ.US,D,20240916,000000,5.1,5.1151,4.97,5.02,2103443,0
+MQ.US,D,20240917,000000,5.09,5.17,5.05,5.06,2025379,0
+MQ.US,D,20240918,000000,5.04,5.215,5.015,5.04,2295935,0
+MQ.US,D,20240919,000000,5.2,5.26,5.08,5.18,3394623,0
+MQ.US,D,20240920,000000,5.17,5.18,5.08,5.15,5886228,0
+MQ.US,D,20240923,000000,5.18,5.245,5.13,5.16,1936249,0
+MQ.US,D,20240924,000000,5.2,5.2,5.095,5.11,1696273,0
+MQ.US,D,20240925,000000,5.08,5.11,4.895,4.92,2421472,0
+MQ.US,D,20240926,000000,5,5.005,4.9,4.96,2295632,0
+MQ.US,D,20240927,000000,5.02,5.08,4.96,4.98,1917993,0
+MQ.US,D,20240930,000000,4.92,5.0299,4.87,4.92,2795453,0
+MQ.US,D,20241001,000000,4.89,4.9,4.8,4.82,3195546,0
+MQ.US,D,20241002,000000,4.8,4.88,4.74,4.79,2867999,0
+MQ.US,D,20241003,000000,4.73,4.85,4.725,4.84,2661851,0
+MQ.US,D,20241004,000000,4.96,4.98,4.78,4.84,2391975,0
+MQ.US,D,20241007,000000,4.82,4.84,4.645,4.71,3547181,0
+MQ.US,D,20241008,000000,4.69,4.86,4.68,4.84,3120256,0
+MQ.US,D,20241009,000000,4.83,4.945,4.8,4.93,3355145,0
+MQ.US,D,20241010,000000,4.84,5.14,4.84,4.98,3928823,0
+MQ.US,D,20241011,000000,4.95,5.05,4.92,5.03,2243522,0
+MQ.US,D,20241014,000000,5.03,5.11,4.92,5.08,4084238,0
+MQ.US,D,20241015,000000,5.08,5.135,5,5.08,1952855,0
+MQ.US,D,20241016,000000,5.12,5.2,5.06,5.16,1771218,0
+MQ.US,D,20241017,000000,5.19,5.19,5.05,5.15,1897648,0
+MQ.US,D,20241018,000000,5.16,5.27,5.155,5.21,2202864,0
+MQ.US,D,20241021,000000,5.18,5.205,5.1,5.19,1715160,0
+MQ.US,D,20241022,000000,5.16,5.24,5.09,5.12,1733322,0
+MQ.US,D,20241023,000000,5.11,5.21,5.09,5.18,2222896,0
+MQ.US,D,20241024,000000,5.2,5.28,5.125,5.27,3015966,0
+MQ.US,D,20241025,000000,5.19,5.39,5.19,5.3,2555144,0
+MQ.US,D,20241028,000000,5.4,5.78,5.385,5.78,5812024,0
+MQ.US,D,20241029,000000,5.74,5.74,5.59,5.63,2633553,0
+MQ.US,D,20241030,000000,5.61,5.745,5.58,5.67,2120604,0
+MQ.US,D,20241031,000000,5.67,5.75,5.585,5.66,5198841,0
+MQ.US,D,20241101,000000,5.71,5.92,5.61,5.85,9495519,0
+MQ.US,D,20241104,000000,5.81,6,5.735,5.95,13877133,0
+MQ.US,D,20241105,000000,3.9,3.95,3.37,3.42,80381047,0
+MQ.US,D,20241106,000000,3.56,3.825,3.43,3.8,53159771,0
+MQ.US,D,20241107,000000,3.79,3.94,3.71,3.83,14674280,0
+MQ.US,D,20241108,000000,3.83,3.88,3.665,3.74,7863820,0
+MQ.US,D,20241111,000000,3.85,4.16,3.81,4.14,18348591,0
+MQ.US,D,20241112,000000,4.08,4.275,4.07,4.11,11971071,0
+MQ.US,D,20241113,000000,4.11,4.16,3.895,3.91,7611200,0
+MQ.US,D,20241114,000000,3.92,3.97,3.81,3.96,7920865,0
+MQ.US,D,20241115,000000,3.95,4.06,3.91,3.93,9618327,0
+MQ.US,D,20241118,000000,3.93,3.985,3.81,3.9,6527029,0
+MQ.US,D,20241119,000000,3.87,3.91,3.83,3.9,5001528,0
+MQ.US,D,20241120,000000,3.98,3.98,3.83,3.87,3845975,0
+MQ.US,D,20241121,000000,3.9267,3.975,3.79,3.96,4578331,0
+MQ.US,D,20241122,000000,3.97,4.1,3.96,4.05,6924102,0
+MQ.US,D,20241125,000000,4.1,4.175,4,4.02,7640628,0
+MQ.US,D,20241126,000000,3.78,3.95,3.76,3.83,9744357,0
+MQ.US,D,20241127,000000,3.87,3.925,3.82,3.88,4887022,0
+MQ.US,D,20241129,000000,3.88,3.92,3.85,3.88,1797135,0
+MQ.US,D,20241202,000000,3.86,3.93,3.795,3.9,4786702,0
+MQ.US,D,20241203,000000,3.85,3.89,3.8,3.84,6496008,0
+MQ.US,D,20241204,000000,3.86,3.89,3.8,3.87,4225331,0
+MQ.US,D,20241205,000000,3.87,3.87,3.71,3.73,9219332,0
+MQ.US,D,20241206,000000,3.76,3.9,3.76,3.88,8098451,0
+MQ.US,D,20241209,000000,3.88,4.085,3.88,3.96,8296454,0
+MQ.US,D,20241210,000000,3.95,4.02,3.9,3.94,4638574,0
+MQ.US,D,20241211,000000,3.9,4.14,3.9,4.09,5930196,0
+MQ.US,D,20241212,000000,4.09,4.14,4,4.03,4279028,0
+MQ.US,D,20241213,000000,4.06,4.09,3.99,4.02,4011364,0
+MQ.US,D,20241216,000000,4.03,4.06,3.92,4.03,6237507,0
+MQ.US,D,20241217,000000,3.89,4.03,3.88,3.89,3582390,0
+MQ.US,D,20241218,000000,3.88,4.01,3.6512,3.71,4385482,0
+MQ.US,D,20241219,000000,3.72,3.8,3.71,3.75,4904278,0
+MQ.US,D,20241220,000000,3.69,3.86,3.67,3.75,8979372,0
+MQ.US,D,20241223,000000,3.72,3.75,3.63,3.67,3942478,0
+MQ.US,D,20241224,000000,3.65,3.7,3.61,3.7,2642604,0
+MQ.US,D,20241226,000000,3.66,3.76,3.65,3.73,2651209,0
+MQ.US,D,20241227,000000,3.72,3.74,3.61,3.65,2325335,0
+MQ.US,D,20241230,000000,3.62,3.82,3.54,3.77,5280775,0
+MQ.US,D,20241231,000000,3.8,3.87,3.73,3.79,3837822,0
+MQ.US,D,20250102,000000,3.83,3.87,3.72,3.73,2796013,0
+MQ.US,D,20250103,000000,3.77,3.9,3.76,3.86,3570626,0
+MQ.US,D,20250106,000000,3.86,3.95,3.82,3.84,2360430,0
+MQ.US,D,20250107,000000,3.87,3.99,3.84,3.86,4203173,0
+MQ.US,D,20250108,000000,3.84,3.87,3.7412,3.84,3718524,0
+MQ.US,D,20250110,000000,3.62,3.77,3.62,3.67,4120612,0
+MQ.US,D,20250113,000000,3.61,3.73,3.54,3.7,4827236,0
+MQ.US,D,20250114,000000,3.74,3.83,3.7,3.76,3542518,0
+MQ.US,D,20250115,000000,3.87,3.93,3.78,3.81,3087356,0
+MQ.US,D,20250116,000000,3.8,3.835,3.76,3.77,3670589,0
+MQ.US,D,20250117,000000,3.8,3.835,3.75,3.75,2083987,0
+MQ.US,D,20250121,000000,3.78,3.81,3.625,3.7,9925923,0
+MQ.US,D,20250122,000000,3.68,3.8,3.635,3.74,4635159,0
+MQ.US,D,20250123,000000,3.7,3.76,3.645,3.7,4535603,0
+MQ.US,D,20250124,000000,3.69,3.85,3.685,3.77,3825659,0
+MQ.US,D,20250127,000000,3.77,4,3.75,3.84,5584466,0
+MQ.US,D,20250128,000000,3.82,3.93,3.81,3.88,3385573,0
+MQ.US,D,20250129,000000,3.88,3.93,3.83,3.91,3041169,0
+MQ.US,D,20250130,000000,3.95,4.07,3.932,3.96,6571347,0
+MQ.US,D,20250131,000000,3.97,4,3.8301,3.85,3367097,0
+MQ.US,D,20250203,000000,3.74,3.83,3.7,3.78,3639141,0
+MQ.US,D,20250204,000000,3.74,3.82,3.74,3.8,2752876,0
+MQ.US,D,20250205,000000,3.82,3.86,3.765,3.86,3615775,0
+MQ.US,D,20250206,000000,3.85,3.87,3.78,3.79,2459765,0
+MQ.US,D,20250207,000000,3.83,3.845,3.71,3.74,3036355,0
+MQ.US,D,20250210,000000,3.76,3.82,3.74,3.81,2278351,0
+MQ.US,D,20250211,000000,3.77,3.77,3.66,3.74,2936442,0
+MQ.US,D,20250212,000000,3.73,3.74,3.67,3.71,2120547,0
+MQ.US,D,20250213,000000,3.71,3.71,3.6,3.62,4747010,0
+MQ.US,D,20250214,000000,3.65,3.67,3.58,3.585,4396442,0
+MQ.US,D,20250218,000000,3.59,3.71,3.575,3.7,5358787,0
+MQ.US,D,20250219,000000,3.67,3.97,3.66,3.84,13178662,0
+MQ.US,D,20250220,000000,3.82,3.95,3.79,3.92,6351793,0
+MQ.US,D,20250221,000000,3.92,3.94,3.65,3.69,5182495,0
+MQ.US,D,20250224,000000,3.71,3.71,3.6,3.71,4331866,0
+MQ.US,D,20250225,000000,3.71,3.78,3.67,3.76,4561023,0
+MQ.US,D,20250226,000000,3.78,3.85,3.48,3.51,15573699,0
+MQ.US,D,20250227,000000,4.005,4.375,3.93,4.25,22926684,0
+MQ.US,D,20250228,000000,4.115,4.21,4.055,4.18,12407723,0
+MQ.US,D,20250303,000000,4.17,4.2,4.02,4.13,8499806,0
+MQ.US,D,20250304,000000,4.04,4.22,4.005,4.13,12786246,0
+MQ.US,D,20250305,000000,4.14,4.19,4.06,4.11,7003386,0
+MQ.US,D,20250306,000000,4.11,4.14,4.05,4.06,6586183,0
+MQ.US,D,20250307,000000,4.1,4.14,4,4.06,7429652,0
+MQ.US,D,20250310,000000,4,4.035,3.82,3.87,9880432,0
+MQ.US,D,20250311,000000,3.87,3.93,3.7217,3.9,12534643,0
+MQ.US,D,20250312,000000,3.89,4.09,3.89,3.94,11037757,0
+MQ.US,D,20250313,000000,3.94,4.07,3.9,4,6721511,0
+MQ.US,D,20250314,000000,4.06,4.155,3.97,4.1,10687081,0
+MQ.US,D,20250317,000000,4.08,4.37,4.08,4.32,11555700,0
+MQ.US,D,20250318,000000,4.28,4.53,4.265,4.51,12822219,0
+MQ.US,D,20250319,000000,4.54,4.74,4.51,4.57,9059551,0
+MQ.US,D,20250320,000000,4.52,4.65,4.49,4.52,5740699,0
+MQ.US,D,20250321,000000,4.5,4.5,4.36,4.42,6975425,0
+MQ.US,D,20250324,000000,4.45,4.59,4.41,4.48,4899342,0
+MQ.US,D,20250325,000000,4.47,4.58,4.4,4.41,6558337,0
+MQ.US,D,20250326,000000,4.4,4.48,4.31,4.39,11739486,0
+MQ.US,D,20250327,000000,4.35,4.43,4.28,4.29,3776187,0
+MQ.US,D,20250328,000000,4.3,4.34,4.16,4.19,4515379,0
+MQ.US,D,20250331,000000,4.145,4.21,4.08,4.12,8634220,0
+MQ.US,D,20250401,000000,4.12,4.38,4.12,4.25,6783435,0
+MQ.US,D,20250402,000000,4.14,4.275,4.11,4.25,4346558,0
+MQ.US,D,20250403,000000,4.01,4.12,3.94,3.95,6585220,0
+MQ.US,D,20250404,000000,3.8,3.91,3.65,3.71,6792900,0
+MQ.US,D,20250407,000000,3.59,3.995,3.475,3.79,10637604,0
+MQ.US,D,20250408,000000,3.9,3.92,3.66,3.75,17296462,0
+MQ.US,D,20250409,000000,3.69,4.115,3.68,3.98,10311226,0
+MQ.US,D,20250410,000000,3.9,3.965,3.78,3.84,4663542,0
+MQ.US,D,20250411,000000,3.86,3.88,3.765,3.85,5402023,0
+MQ.US,D,20250414,000000,3.9,3.96,3.85,3.92,4343386,0
+MQ.US,D,20250415,000000,3.94,4,3.88,3.91,2384555,0
+MQ.US,D,20250416,000000,3.92,3.98,3.87,3.92,7033258,0
+MQ.US,D,20250417,000000,3.88,3.895,3.77,3.82,4613740,0
+MQ.US,D,20250421,000000,3.82,3.83,3.71,3.765,3242591,0
+MQ.US,D,20250422,000000,3.84,3.89,3.77,3.82,5097369,0
+MQ.US,D,20250423,000000,3.9,4,3.86,3.9,6024423,0
+MQ.US,D,20250424,000000,3.87,4.01,3.85,3.99,3801027,0
+MQ.US,D,20250425,000000,3.95,4.005,3.95,3.97,1764708,0
+MQ.US,D,20250428,000000,3.95,4.03,3.875,3.97,3488976,0
+MQ.US,D,20250429,000000,3.97,4.14,3.97,4.12,3236766,0
+MQ.US,D,20250430,000000,4.04,4.205,4.01,4.18,4627109,0
+MQ.US,D,20250501,000000,4.01,4.13,3.975,4.09,8208756,0
+MQ.US,D,20250502,000000,4.055,4.1,3.84,3.85,12184288,0
+MQ.US,D,20250505,000000,3.82,3.9,3.79,3.8,5711597,0
+MQ.US,D,20250506,000000,3.76,3.92,3.715,3.9,8306075,0
+MQ.US,D,20250507,000000,3.96,4.12,3.93,4.09,12780949,0
+MQ.US,D,20250508,000000,4.23,4.57,4.1,4.49,16451874,0
+MQ.US,D,20250509,000000,4.49,4.855,4.49,4.6,11889811,0
+MQ.US,D,20250512,000000,4.79,4.86,4.525,4.65,8983017,0
+MQ.US,D,20250513,000000,4.68,4.85,4.615,4.83,8170593,0
+MQ.US,D,20250514,000000,4.83,4.91,4.815,4.9,9647646,0
+MQ.US,D,20250515,000000,4.9,5.06,4.87,5,12598599,0
+MQ.US,D,20250516,000000,4.98,5.09,4.96,5.04,7341646,0
+MQ.US,D,20250519,000000,5.08,5.27,5.08,5.24,10646039,0
+MQ.US,D,20250520,000000,5.24,5.32,5.16,5.22,10277939,0
+MQ.US,D,20250521,000000,5.18,5.325,5.15,5.21,12352862,0
+MQ.US,D,20250522,000000,5.08,5.245,5.03,5.2,11914977,0
+MQ.US,D,20250523,000000,5.12,5.17,5.01,5.07,12402712,0
+MQ.US,D,20250527,000000,5.12,5.25,5.095,5.22,8923641,0
+MQ.US,D,20250528,000000,5.24,5.32,5.2,5.27,6368514,0
+MQ.US,D,20250529,000000,5.34,5.38,5.29,5.37,6598594,0
+MQ.US,D,20250530,000000,5.29,5.41,5.24,5.38,12992445,0
+MQ.US,D,20250602,000000,5.38,5.39,5.195,5.24,5810898,0
+MQ.US,D,20250603,000000,5.18,5.41,5.135,5.35,9452744,0
+MQ.US,D,20250604,000000,5.41,5.445,5.33,5.38,6227018,0
+MQ.US,D,20250605,000000,5.34,5.58,5.34,5.5,10995017,0
+MQ.US,D,20250606,000000,5.55,5.5694,5.42,5.47,6391348,0
+MQ.US,D,20250609,000000,5.49,5.49,5.35,5.41,7416685,0
+MQ.US,D,20250610,000000,5.42,5.5,5.39,5.48,5725449,0
+MQ.US,D,20250611,000000,5.51,5.58,5.44,5.5,3917799,0
+MQ.US,D,20250612,000000,5.41,5.52,5.41,5.51,5725308,0
+MQ.US,D,20250613,000000,5.41,5.505,5.36,5.38,9104272,0
+MQ.US,D,20250616,000000,5.44,5.57,5.36,5.57,5177647,0
+MQ.US,D,20250617,000000,5.53,5.62,5.49,5.59,4937851,0
+MQ.US,D,20250618,000000,5.62,5.66,5.48,5.51,5486312,0
+MQ.US,D,20250620,000000,5.55,5.61,5.44,5.49,9723420,0
+MQ.US,D,20250623,000000,5.49,5.61,5.45,5.59,4465879,0
+MQ.US,D,20250624,000000,5.69,5.8,5.645,5.75,4939642,0
+MQ.US,D,20250625,000000,5.77,5.8,5.7,5.79,4339716,0
+MQ.US,D,20250626,000000,5.79,5.86,5.71,5.84,5344295,0
+MQ.US,D,20250627,000000,5.85,5.9,5.8,5.88,19748127,0
+MQ.US,D,20250630,000000,5.89,5.91,5.78,5.83,6883686,0
+MQ.US,D,20250701,000000,5.72,5.88,5.72,5.81,6647134,0
+MQ.US,D,20250702,000000,5.81,5.94,5.79,5.86,5287342,0
+MQ.US,D,20250703,000000,5.91,5.95,5.88,5.95,3129356,0
+MQ.US,D,20250707,000000,5.93,5.97,5.845,5.94,5849718,0
+MQ.US,D,20250708,000000,5.96,5.97,5.85,5.92,5811588,0
+MQ.US,D,20250709,000000,5.96,6.005,5.93,5.99,3749577,0
+MQ.US,D,20250710,000000,5.97,6.01,5.93,5.98,5026031,0
+MQ.US,D,20250711,000000,5.97,5.99,5.695,5.71,5995008,0
+MQ.US,D,20250714,000000,5.74,5.9153,5.72,5.85,5240388,0
+MQ.US,D,20250715,000000,5.84,5.86,5.79,5.83,3286867,0
+MQ.US,D,20250716,000000,5.9,5.94,5.8,5.88,3850101,0
+MQ.US,D,20250717,000000,5.85,5.95,5.845,5.9,4744233,0
+MQ.US,D,20250718,000000,5.95,5.97,5.72,5.73,3143230,0
+MQ.US,D,20250721,000000,5.77,5.94,5.76,5.85,5087674,0
+MQ.US,D,20250722,000000,5.85,5.9,5.77,5.85,3052514,0
+MQ.US,D,20250723,000000,5.85,5.895,5.78,5.89,2825745,0
+MQ.US,D,20250724,000000,5.91,5.92,5.8,5.83,2544339,0
+MQ.US,D,20250725,000000,5.85,5.86,5.765,5.79,2421473,0
+MQ.US,D,20250728,000000,5.81,5.895,5.77,5.77,5647908,0
+MQ.US,D,20250729,000000,5.81,5.8306,5.66,5.67,5182526,0
+MQ.US,D,20250730,000000,5.7,5.74,5.6415,5.69,5003006,0
+MQ.US,D,20250731,000000,5.68,5.76,5.64,5.7,3823354,0
+MQ.US,D,20250801,000000,5.65,5.65,5.4809,5.53,4980824,0
+MQ.US,D,20250804,000000,5.6,5.68,5.53,5.63,5745019,0
+MQ.US,D,20250805,000000,5.63,5.64,5.5,5.59,5733061,0
+MQ.US,D,20250806,000000,5.62,5.7,5.57,5.68,6213402,0
+MQ.US,D,20250807,000000,6.445,6.84,6.36,6.83,18561958,0
+MQ.US,D,20250808,000000,6.83,7.04,6.39,6.52,8747880,0
+MQ.US,D,20250811,000000,6.51,6.51,6.33,6.38,5475436,0
+MQ.US,D,20250812,000000,6.45,6.48,6.365,6.425,4242258,0
+MQ.US,D,20250813,000000,6.48,6.55,6.425,6.5,3546614,0
+MQ.US,D,20250814,000000,6.44,6.4625,6.15,6.18,3341944,0
+MQ.US,D,20250815,000000,6.22,6.245,6.15,6.21,4845016,0
+MQ.US,D,20250818,000000,6.24,6.2951,6.155,6.17,5526417,0
+MQ.US,D,20250819,000000,6.16,6.19,6.01,6.07,3864551,0
+MQ.US,D,20250820,000000,6.07,6.07,5.9,5.98,3007725,0
+MQ.US,D,20250821,000000,5.96,5.965,5.86,5.94,2550405,0
+MQ.US,D,20250822,000000,5.98,6.21,5.95,6.18,3117319,0
+MQ.US,D,20250825,000000,6.18,6.23,6.145,6.17,2824166,0
+MQ.US,D,20250826,000000,6.19,6.25,6.135,6.24,3355643,0
+MQ.US,D,20250827,000000,6.24,6.3,6.225,6.275,2625280,0
+MQ.US,D,20250828,000000,6.3,6.3977,6.28,6.37,3926594,0
+MQ.US,D,20250829,000000,6.4,6.4575,6.31,6.365,3423667,0
+MQ.US,D,20250902,000000,6.25,6.29,6.16,6.17,3147466,0
+MQ.US,D,20250903,000000,6.1,6.18,6.03,6.18,4833133,0
+MQ.US,D,20250904,000000,6.16,6.17,5.98,6.11,5198808,0
+MQ.US,D,20250905,000000,6.18,6.235,6.05,6.15,3260754,0
+MQ.US,D,20250908,000000,6.16,6.16,6.01,6.08,2782317,0
+MQ.US,D,20250909,000000,6.06,6.07,5.955,6,2774531,0
+MQ.US,D,20250910,000000,6.03,6.03,5.8,5.9,7060539,0
+MQ.US,D,20250911,000000,5.94,6.02,5.92,5.97,3197069,0
+MQ.US,D,20250912,000000,5.96,5.97,5.82,5.83,2562215,0
+MQ.US,D,20250915,000000,5.77,5.9,5.76,5.8,3283446,0
+MQ.US,D,20250916,000000,5.8,5.8295,5.74,5.79,2201768,0
+MQ.US,D,20250917,000000,5.8,5.95,5.775,5.8,6001393,0
+MQ.US,D,20250918,000000,5.82,5.93,5.745,5.81,4674437,0
+MQ.US,D,20250919,000000,5.82,5.8328,5.68,5.69,4723738,0
+MQ.US,D,20250922,000000,5.67,5.75,5.6101,5.73,2681898,0
+MQ.US,D,20250923,000000,5.74,5.785,5.56,5.56,3448622,0
+MQ.US,D,20250924,000000,5.59,5.61,5.46,5.5,2684079,0
+MQ.US,D,20250925,000000,5.47,5.49,5.33,5.35,2506935,0
+MQ.US,D,20250926,000000,5.34,5.38,5.275,5.36,1840927,0
+MQ.US,D,20250929,000000,5.4,5.48,5.3,5.4,2822851,0
+MQ.US,D,20250930,000000,5.4,5.425,5.22,5.28,3178145,0
+MQ.US,D,20251001,000000,5.26,5.3,5.05,5.06,3921218,0
+MQ.US,D,20251002,000000,5.05,5.1351,5,5.1,2640967,0
+MQ.US,D,20251003,000000,5.11,5.17,5.075,5.11,2659086,0
+MQ.US,D,20251006,000000,5.1,5.17,5.03,5.04,3035082,0
+MQ.US,D,20251007,000000,5.06,5.105,5.01,5.03,3359274,0
+MQ.US,D,20251008,000000,5.05,5.11,5.0211,5.09,1994906,0
+MQ.US,D,20251009,000000,5.12,5.15,5.05,5.06,1509057,0
+MQ.US,D,20251010,000000,5.05,5.1,4.88,4.94,3887875,0
+MQ.US,D,20251013,000000,4.82,4.92,4.57,4.7,8103186,0
+MQ.US,D,20251014,000000,4.6,4.77,4.59,4.76,3238528,0
+MQ.US,D,20251015,000000,4.81,4.855,4.755,4.78,2819443,0
+MQ.US,D,20251016,000000,4.78,4.795,4.54,4.57,3034767,0
+MQ.US,D,20251017,000000,4.55,4.6,4.53,4.55,2704557,0
+MQ.US,D,20251020,000000,4.57,4.66,4.55,4.59,5568327,0
+MQ.US,D,20251021,000000,4.58,4.77,4.55,4.66,3732539,0
+MQ.US,D,20251022,000000,4.64,4.74,4.57,4.66,5885144,0
+MQ.US,D,20251023,000000,4.64,4.845,4.6001,4.75,3832872,0
+MQ.US,D,20251024,000000,4.81,4.9,4.705,4.72,8095216,0
+MQ.US,D,20251027,000000,4.8,4.875,4.735,4.81,8155570,0
+MQ.US,D,20251028,000000,4.81,4.825,4.66,4.67,3193893,0
+MQ.US,D,20251029,000000,4.61,4.67,4.51,4.53,5629901,0
+MQ.US,D,20251030,000000,4.5,4.54,4.39,4.44,4972059,0
+MQ.US,D,20251031,000000,4.44,4.57,4.415,4.53,5600405,0
+MQ.US,D,20251103,000000,4.53,4.575,4.48,4.495,7424748,0
+MQ.US,D,20251104,000000,4.46,4.515,4.395,4.46,3804008,0
+MQ.US,D,20251105,000000,4.48,4.54,4.41,4.48,6009381,0
+MQ.US,D,20251106,000000,5.52,5.57,4.82,4.88,13191117,0
+MQ.US,D,20251107,000000,4.81,4.8585,4.4401,4.63,8259516,0
+MQ.US,D,20251110,000000,4.69,4.82,4.6338,4.78,5068577,0
+MQ.US,D,20251111,000000,4.77,5.08,4.76,5.04,5830772,0
+MQ.US,D,20251112,000000,5.03,5.11,4.975,5.03,4573906,0
+MQ.US,D,20251113,000000,5.02,5.05,4.91,4.96,5904566,0
+MQ.US,D,20251114,000000,4.92,5,4.865,4.88,7330258,0
+MQ.US,D,20251117,000000,4.86,4.9,4.72,4.72,6269180,0
+MQ.US,D,20251118,000000,4.72,4.8,4.59,4.78,5968618,0
+MQ.US,D,20251119,000000,4.77,4.83,4.68,4.82,4853953,0
+MQ.US,D,20251120,000000,4.9,4.905,4.62,4.62,4062681,0
+MQ.US,D,20251121,000000,4.62,4.81,4.6,4.74,3523338,0
+MQ.US,D,20251124,000000,4.75,4.78,4.68,4.77,3823271,0
+MQ.US,D,20251125,000000,4.75,4.76,4.695,4.73,3789071,0
+MQ.US,D,20251126,000000,4.7,4.775,4.695,4.73,2352419,0
+MQ.US,D,20251128,000000,4.73,4.85,4.7034,4.79,1925422,0
+MQ.US,D,20251201,000000,4.76,4.83,4.715,4.735,2467579,0
+MQ.US,D,20251202,000000,4.73,4.8,4.65,4.66,4040417,0
+MQ.US,D,20251203,000000,4.66,4.796,4.64,4.74,2302795,0
+MQ.US,D,20251204,000000,4.75,4.76,4.59,4.74,2319715,0
+MQ.US,D,20251205,000000,4.74,4.765,4.65,4.66,2343367,0
+MQ.US,D,20251208,000000,4.71,4.88,4.625,4.7,4734226,0
+MQ.US,D,20251209,000000,4.67,4.9,4.655,4.82,5386707,0
+MQ.US,D,20251210,000000,4.82,4.985,4.79,4.94,5300582,0
+MQ.US,D,20251211,000000,4.95,5.01,4.9,4.99,2920104,0
+MQ.US,D,20251212,000000,5,5,4.87,4.94,3696589,0
+MQ.US,D,20251215,000000,4.89,4.96,4.78,4.82,4616956,0
+MQ.US,D,20251216,000000,4.76,4.93,4.76,4.92,4388880,0
+MQ.US,D,20251217,000000,4.91,5.015,4.87,4.92,4280713,0
+MQ.US,D,20251218,000000,4.96,5.01,4.93,4.97,3435027,0
+MQ.US,D,20251219,000000,4.98,5.075,4.97,5.07,7886767,0
+MQ.US,D,20251222,000000,5.05,5.14,5,5.08,3481371,0
+MQ.US,D,20251223,000000,5.04,5.06,4.91,4.97,4892094,0
+MQ.US,D,20251224,000000,4.94,4.9885,4.85,4.93,2172237,0
+MQ.US,D,20251226,000000,4.9,4.92,4.82,4.86,1966945,0
+MQ.US,D,20251229,000000,4.84,4.895,4.795,4.88,2402351,0
+MQ.US,D,20251230,000000,4.87,4.89,4.8,4.81,2275188,0
+MQ.US,D,20251231,000000,4.77,4.8,4.74,4.75,1932713,0
+MQ.US,D,20260102,000000,4.75,4.7736,4.59,4.64,3356566,0
+MQ.US,D,20260105,000000,4.63,4.9783,4.621,4.91,3090031,0
+MQ.US,D,20260106,000000,4.89,4.94,4.84,4.85,2943289,0
+MQ.US,D,20260107,000000,4.85,4.8785,4.76,4.85,2466418,0
+MQ.US,D,20260108,000000,4.45,4.82,4.35,4.81,7336390,0
+MQ.US,D,20260109,000000,4.8,4.85,4.72,4.73,2093552,0
+MQ.US,D,20260112,000000,4.72,4.765,4.64,4.66,4233856,0
+MQ.US,D,20260113,000000,4.66,4.67,4.505,4.52,3557323,0
+MQ.US,D,20260114,000000,4.52,4.56,4.43,4.44,2964916,0
+MQ.US,D,20260115,000000,4.45,4.48,4.37,4.41,2004127,0
+MQ.US,D,20260116,000000,4.4,4.49,4.32,4.46,4213629,0
+MQ.US,D,20260120,000000,4.35,4.47,4.285,4.31,3568445,0
+MQ.US,D,20260121,000000,4.36,4.4499,4.32,4.41,2038916,0
+MQ.US,D,20260122,000000,4.43,4.52,4.43,4.49,2010200,0
+MQ.US,D,20260123,000000,4.46,4.52,4.42,4.43,2330896,0
+MQ.US,D,20260126,000000,4.45,4.47,4.39,4.41,1581579,0
+MQ.US,D,20260127,000000,4.4,4.44,4.26,4.33,6092552,0
+MQ.US,D,20260128,000000,4.33,4.42,4.29,4.31,3300769,0
+MQ.US,D,20260129,000000,4.34,4.34,4.155,4.17,3738015,0
+MQ.US,D,20260130,000000,4.12,4.19,4.095,4.13,4095617,0
+MQ.US,D,20260202,000000,4.1,4.17,4.065,4.16,3583756,0
+MQ.US,D,20260203,000000,4.12,4.12,3.93,4.01,3811296,0
+MQ.US,D,20260204,000000,4.01,4.085,3.95,4.03,4715629,0
+MQ.US,D,20260205,000000,4.01,4.045,3.96,4.01,3494476,0
+MQ.US,D,20260206,000000,4.05,4.245,4.04,4.23,3897298,0
+MQ.US,D,20260209,000000,4.2,4.285,4.175,4.2,2268831,0
+MQ.US,D,20260210,000000,4.2,4.455,4.2,4.31,4476755,0
+MQ.US,D,20260211,000000,4.31,4.32,4.15,4.15,2521154,0
+MQ.US,D,20260212,000000,4.1707,4.2,3.99,4.02,5018468,0
+MQ.US,D,20260213,000000,4.03,4.085,3.905,3.92,4662151,0
+MQ.US,D,20260217,000000,3.87,4.06,3.86,4.02,6519757,0
+MQ.US,D,20260218,000000,4.01,4.15,4.009,4.085,4361536,0
diff --git a/daily/us/nasdaq stocks/2/mreo.us.txt b/daily/us/nasdaq stocks/2/mreo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4ef7cf4b57f1a800017b730c1763fdc61920777d
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mreo.us.txt	
@@ -0,0 +1,1716 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MREO.US,D,20190424,000000,4.82,8.48,4.82,6.5001,42011,0
+MREO.US,D,20190425,000000,6.55,6.5659,5.24,5.92,93960,0
+MREO.US,D,20190426,000000,5.92,6.205,5.67,5.75,38642,0
+MREO.US,D,20190429,000000,6.04,6.07,5.6,5.7,31923,0
+MREO.US,D,20190430,000000,5.98,6,5.5,5.6,40680,0
+MREO.US,D,20190501,000000,5.51,5.51,5,5.035,45729,0
+MREO.US,D,20190502,000000,4.91,5.2,4.9,4.95,30413,0
+MREO.US,D,20190503,000000,4.9,5.19,4.72,5.05,46616,0
+MREO.US,D,20190506,000000,5.05,5.07,4.75,4.7647,34661,0
+MREO.US,D,20190507,000000,5.25,5.52,4.67,4.73,29765,0
+MREO.US,D,20190508,000000,4.85,5.38,4.85,5.22,19414,0
+MREO.US,D,20190509,000000,5.15,5.45,5.15,5.27,34030,0
+MREO.US,D,20190510,000000,5.36,5.8417,5.36,5.42,43639,0
+MREO.US,D,20190513,000000,5.35,5.5,5.15,5.25,19407,0
+MREO.US,D,20190514,000000,5.32,5.4327,5.2,5.2721,8085,0
+MREO.US,D,20190515,000000,5.19,5.36,5.12,5.12,8155,0
+MREO.US,D,20190516,000000,5.16,5.3238,5.15,5.15,17369,0
+MREO.US,D,20190517,000000,5.44,5.5596,5.22,5.4,28924,0
+MREO.US,D,20190520,000000,5.4159,5.4159,4.75,4.92,61294,0
+MREO.US,D,20190521,000000,4.8,4.9644,4.75,4.78,6994,0
+MREO.US,D,20190522,000000,4.76,5,4.75,5,9933,0
+MREO.US,D,20190523,000000,4.7738,4.898,4.28,4.49,22021,0
+MREO.US,D,20190524,000000,4.4152,4.75,4.33,4.7,26725,0
+MREO.US,D,20190528,000000,4.46,4.76,4.45,4.45,4679,0
+MREO.US,D,20190529,000000,4.64,4.64,4.196,4.345,4417,0
+MREO.US,D,20190530,000000,4.4,4.65,4.2,4.475,11429,0
+MREO.US,D,20190531,000000,4.15,4.33,4.15,4.25,2635,0
+MREO.US,D,20190603,000000,4.16,4.435,4.05,4.19,15865,0
+MREO.US,D,20190604,000000,4.08,4.98,3.89,4.7,21819,0
+MREO.US,D,20190605,000000,4.41,4.5,4.25,4.27,20014,0
+MREO.US,D,20190606,000000,4.23,4.251,4.2,4.2,5053,0
+MREO.US,D,20190607,000000,3.94,4.33,3.94,4,7675,0
+MREO.US,D,20190610,000000,4.02,4.0879,3.9,3.91,4938,0
+MREO.US,D,20190611,000000,3.9,3.9805,3.9,3.9,6476,0
+MREO.US,D,20190612,000000,3.99,4.0478,3.9,3.92,8223,0
+MREO.US,D,20190613,000000,4.1,4.1,3.34,3.41,42012,0
+MREO.US,D,20190614,000000,3.49,3.4999,3.39,3.39,2164,0
+MREO.US,D,20190617,000000,3.4,3.5,3.15,3.1704,12976,0
+MREO.US,D,20190618,000000,3.19,3.19,2.8433,2.86,25965,0
+MREO.US,D,20190619,000000,2.95,3.05,2.95,2.97,12987,0
+MREO.US,D,20190620,000000,2.97,3.05,2.95,2.97,17565,0
+MREO.US,D,20190621,000000,2.96,3.1403,2.96,2.99,4458,0
+MREO.US,D,20190624,000000,2.96,2.99,2.52,2.67,29376,0
+MREO.US,D,20190625,000000,2.67,2.7499,2.65,2.65,13428,0
+MREO.US,D,20190626,000000,2.6331,2.72,2.62,2.7097,13060,0
+MREO.US,D,20190627,000000,2.6432,2.65,2.62,2.6391,13881,0
+MREO.US,D,20190628,000000,2.57,2.57,2.18,2.52,8722,0
+MREO.US,D,20190701,000000,2.56,2.69,2.55,2.5618,6807,0
+MREO.US,D,20190702,000000,2.52,2.52,2.42,2.43,7628,0
+MREO.US,D,20190703,000000,2.18,2.5,2.18,2.462,7673,0
+MREO.US,D,20190705,000000,2.45,2.81,2.45,2.51,24084,0
+MREO.US,D,20190708,000000,2.52,2.55,2.52,2.52,6838,0
+MREO.US,D,20190709,000000,2.52,2.69,2.49,2.68,6710,0
+MREO.US,D,20190710,000000,2.46,2.51,2.4,2.4,10188,0
+MREO.US,D,20190711,000000,2.4478,2.455,2.23,2.23,22771,0
+MREO.US,D,20190712,000000,2.2066,2.29,2.2066,2.22,2326,0
+MREO.US,D,20190715,000000,2.5,3.39,2.47,2.49,560163,0
+MREO.US,D,20190716,000000,2.52,2.86,2.42,2.42,82079,0
+MREO.US,D,20190717,000000,2.43,2.6,2.36,2.42,29307,0
+MREO.US,D,20190718,000000,2.4635,2.6,2.33,2.34,53442,0
+MREO.US,D,20190719,000000,2.6478,2.6478,2.32,2.32,23108,0
+MREO.US,D,20190722,000000,2.3301,2.4389,2.3,2.3,6666,0
+MREO.US,D,20190723,000000,2.27,2.497,2.27,2.32,3961,0
+MREO.US,D,20190724,000000,2.3501,2.6,2.35,2.6,12098,0
+MREO.US,D,20190725,000000,2.5874,2.7,2.5238,2.6632,23843,0
+MREO.US,D,20190726,000000,2.61,2.85,2.6,2.74,13544,0
+MREO.US,D,20190729,000000,2.65,2.9,2.65,2.75,15079,0
+MREO.US,D,20190730,000000,2.68,2.8558,2.5,2.5,4210,0
+MREO.US,D,20190731,000000,2.6,2.6601,2.6,2.6,6999,0
+MREO.US,D,20190801,000000,2.64,2.74,2.61,2.74,11248,0
+MREO.US,D,20190802,000000,2.7,2.9,2.7,2.9,1629,0
+MREO.US,D,20190805,000000,2.85,2.85,2.65,2.73,4627,0
+MREO.US,D,20190806,000000,2.73,2.7558,2.65,2.65,5896,0
+MREO.US,D,20190807,000000,2.66,2.79,2.2713,2.51,21693,0
+MREO.US,D,20190808,000000,2.7,2.8161,2.65,2.65,27415,0
+MREO.US,D,20190809,000000,2.53,2.75,2.53,2.7,2409,0
+MREO.US,D,20190812,000000,2.75,3.01,2.75,2.95,15425,0
+MREO.US,D,20190813,000000,2.9172,3.29,2.9172,3.01,28710,0
+MREO.US,D,20190814,000000,2.99,3.15,2.97,3,6778,0
+MREO.US,D,20190815,000000,3.2,3.3447,3.1,3.3,21587,0
+MREO.US,D,20190816,000000,3.3,3.6,3.3,3.5,21324,0
+MREO.US,D,20190819,000000,3.67,3.85,3.55,3.55,28092,0
+MREO.US,D,20190820,000000,3.82,4.2,3.8,3.96,89118,0
+MREO.US,D,20190821,000000,4.15,4.269,4,4.1,39036,0
+MREO.US,D,20190822,000000,4.12,4.211,4.1,4.1,10825,0
+MREO.US,D,20190823,000000,4.2,4.2,3.9,3.92,14813,0
+MREO.US,D,20190826,000000,3.95,4.18,3.91,4.1397,3156,0
+MREO.US,D,20190827,000000,4.04,4.0545,3.8,3.95,14581,0
+MREO.US,D,20190828,000000,3.819,3.83,3.62,3.655,11822,0
+MREO.US,D,20190829,000000,3.6,3.64,3.6,3.6001,3016,0
+MREO.US,D,20190830,000000,3.58,3.72,3.58,3.67,2161,0
+MREO.US,D,20190903,000000,3.66,3.785,3.1245,3.2,3020,0
+MREO.US,D,20190904,000000,3.5,4,3.47,3.72,27251,0
+MREO.US,D,20190905,000000,3.69,3.8411,3.59,3.59,2447,0
+MREO.US,D,20190906,000000,3.64,3.9,3.59,3.6,2688,0
+MREO.US,D,20190909,000000,3.69,3.69,3.59,3.59,1909,0
+MREO.US,D,20190910,000000,3.6,3.6,3.2,3.38,4393,0
+MREO.US,D,20190911,000000,3.53,3.7,3.3165,3.34,3568,0
+MREO.US,D,20190912,000000,3.5301,3.851,3.42,3.45,2137,0
+MREO.US,D,20190913,000000,3.4,3.4,3.37,3.38,1291,0
+MREO.US,D,20190916,000000,3.5,3.7633,3.28,3.3905,2705,0
+MREO.US,D,20190917,000000,3.28,3.4246,3.25,3.26,9269,0
+MREO.US,D,20190918,000000,3.3,3.32,3.2,3.32,1457,0
+MREO.US,D,20190919,000000,3.22,3.29,3.1,3.13,5590,0
+MREO.US,D,20190920,000000,3.22,3.4376,3.2,3.2,3868,0
+MREO.US,D,20190923,000000,3.13,3.26,3.1,3.26,1313,0
+MREO.US,D,20190924,000000,3.1,3.1155,3.01,3.02,2083,0
+MREO.US,D,20190925,000000,3,3.03,2.98,3.01,663,0
+MREO.US,D,20190926,000000,2.91,2.96,2.9,2.96,685,0
+MREO.US,D,20190927,000000,2.88,3,2.88,3,1469,0
+MREO.US,D,20190930,000000,2.9583,2.9973,2.89,2.98,2758,0
+MREO.US,D,20191001,000000,2.82,3.31,2.82,3.2,3928,0
+MREO.US,D,20191002,000000,2.83,2.83,2.79,2.81,501,0
+MREO.US,D,20191003,000000,2.92,3.1,2.85,3.1,4879,0
+MREO.US,D,20191004,000000,2.9,3.27,2.9,2.94,1051,0
+MREO.US,D,20191007,000000,3.3,3.4,3.0501,3.16,78631,0
+MREO.US,D,20191008,000000,3.1,3.1056,2.85,3.0105,21912,0
+MREO.US,D,20191009,000000,3.15,3.2039,2.88,2.89,18102,0
+MREO.US,D,20191010,000000,3.23,3.6,3.23,3.45,80800,0
+MREO.US,D,20191011,000000,3.75,3.75,3.505,3.5488,32015,0
+MREO.US,D,20191014,000000,3.5,3.78,3.3,3.3,46296,0
+MREO.US,D,20191015,000000,3.25,3.4049,3.25,3.305,5388,0
+MREO.US,D,20191016,000000,3.27,3.59,3.23,3.4192,2092,0
+MREO.US,D,20191017,000000,3.25,3.4923,3.25,3.3,10672,0
+MREO.US,D,20191018,000000,3.4802,3.4875,3.23,3.3501,19120,0
+MREO.US,D,20191021,000000,3.35,3.7,3.3,3.7,19608,0
+MREO.US,D,20191022,000000,3.65,3.65,3.4,3.4027,3484,0
+MREO.US,D,20191023,000000,3.75,3.75,3.34,3.34,4590,0
+MREO.US,D,20191024,000000,3.23,3.5,3.23,3.3001,7978,0
+MREO.US,D,20191025,000000,3.28,3.49,3.28,3.3,9371,0
+MREO.US,D,20191028,000000,3.3417,3.395,3.25,3.25,3181,0
+MREO.US,D,20191029,000000,3.23,3.251,3,3.15,10188,0
+MREO.US,D,20191030,000000,3.05,3.43,2.9,3.15,39740,0
+MREO.US,D,20191031,000000,2.92,2.9355,2.89,2.9355,13203,0
+MREO.US,D,20191101,000000,2.9098,3.03,2.85,2.85,3447,0
+MREO.US,D,20191104,000000,3,3.19,3,3.19,5261,0
+MREO.US,D,20191105,000000,3.25,3.3265,3.25,3.2501,7923,0
+MREO.US,D,20191106,000000,3.14,3.1672,3.1,3.11,8865,0
+MREO.US,D,20191107,000000,3,3,2.75,2.91,9720,0
+MREO.US,D,20191108,000000,2.82,2.9999,2.82,2.9,16271,0
+MREO.US,D,20191111,000000,2.39,2.5649,2.3,2.5063,16433,0
+MREO.US,D,20191112,000000,2.5,2.54,2.5,2.54,930,0
+MREO.US,D,20191113,000000,2.5,2.5,2.23,2.26,8003,0
+MREO.US,D,20191114,000000,2.25,2.2613,2.25,2.26,5185,0
+MREO.US,D,20191115,000000,2.26,2.47,2.25,2.31,5778,0
+MREO.US,D,20191118,000000,2.3,2.3964,2.22,2.22,16022,0
+MREO.US,D,20191119,000000,2.238,2.6,2.23,2.435,14026,0
+MREO.US,D,20191120,000000,2.4206,2.4206,2.2,2.3818,9503,0
+MREO.US,D,20191121,000000,2.46,2.8,2.46,2.51,16975,0
+MREO.US,D,20191122,000000,2.55,2.55,2.09,2.1,26308,0
+MREO.US,D,20191125,000000,2.4577,2.4577,2.13,2.18,13451,0
+MREO.US,D,20191126,000000,2.1,2.2166,2.0168,2.2166,4956,0
+MREO.US,D,20191127,000000,2.02,2.3,2.02,2.3,1824,0
+MREO.US,D,20191129,000000,2.2973,2.42,2.23,2.37,2894,0
+MREO.US,D,20191202,000000,2.38,2.38,2.1,2.12,16020,0
+MREO.US,D,20191203,000000,2.19,2.195,2.1,2.1892,5255,0
+MREO.US,D,20191204,000000,2.13,2.13,2.08,2.11,1661,0
+MREO.US,D,20191205,000000,2.2,2.2,2.1,2.1,1060,0
+MREO.US,D,20191206,000000,2.1895,2.1895,2.12,2.12,3316,0
+MREO.US,D,20191209,000000,2.19,2.19,1.9,1.91,63207,0
+MREO.US,D,20191210,000000,1.91,2.0116,1.75,1.75,49368,0
+MREO.US,D,20191211,000000,1.84,1.98,1.6,1.6967,35165,0
+MREO.US,D,20191212,000000,1.68,1.7,1.47,1.529,57228,0
+MREO.US,D,20191213,000000,1.86,1.86,1.36,1.4547,88166,0
+MREO.US,D,20191216,000000,1.38,1.53,1.16,1.17,99815,0
+MREO.US,D,20191217,000000,1.225,1.26,1.15,1.22,535739,0
+MREO.US,D,20191218,000000,1.26,1.35,1.2388,1.26,69496,0
+MREO.US,D,20191219,000000,1.28,1.35,1.28,1.32,85145,0
+MREO.US,D,20191220,000000,1.24,1.3,1.24,1.2678,75015,0
+MREO.US,D,20191223,000000,1.28,1.3499,1.19,1.21,78069,0
+MREO.US,D,20191224,000000,1.21,1.21,1.08,1.1,103049,0
+MREO.US,D,20191226,000000,1.16,2.3681,1.13,2.15,1833763,0
+MREO.US,D,20191227,000000,2.44,3.74,2.15,2.95,5899034,0
+MREO.US,D,20191230,000000,3,3.0158,2.4,2.48,621293,0
+MREO.US,D,20191231,000000,2.85,3.5,2.52,3.28,802977,0
+MREO.US,D,20200102,000000,3.05,3.21,2.75,3.21,424526,0
+MREO.US,D,20200103,000000,2.88,3.01,2.75,2.81,226713,0
+MREO.US,D,20200106,000000,2.69,2.87,2.45,2.58,261191,0
+MREO.US,D,20200107,000000,2.3,2.5497,2.21,2.34,170902,0
+MREO.US,D,20200108,000000,2.24,2.3665,2.18,2.25,115312,0
+MREO.US,D,20200109,000000,2.22,2.4544,2.2,2.283,113911,0
+MREO.US,D,20200110,000000,2.28,2.44,2,2.1,203249,0
+MREO.US,D,20200113,000000,2.65,2.98,2.2,2.26,704413,0
+MREO.US,D,20200114,000000,2.36,2.48,2.25,2.34,463523,0
+MREO.US,D,20200115,000000,2.35,2.37,2.21,2.3,139262,0
+MREO.US,D,20200116,000000,2.29,2.3,2.096,2.16,174878,0
+MREO.US,D,20200117,000000,2.16,2.28,2.16,2.175,101869,0
+MREO.US,D,20200121,000000,2.16,2.3,2.09,2.17,96596,0
+MREO.US,D,20200122,000000,2.15,2.15,1.85,1.882,245348,0
+MREO.US,D,20200123,000000,1.85,1.9779,1.72,1.75,113086,0
+MREO.US,D,20200124,000000,1.75,1.9197,1.62,1.64,95556,0
+MREO.US,D,20200127,000000,1.61,1.7,1.4,1.5,52811,0
+MREO.US,D,20200128,000000,1.7,1.9,1.66,1.77,113461,0
+MREO.US,D,20200129,000000,1.76,1.82,1.53,1.73,40018,0
+MREO.US,D,20200130,000000,1.66,1.89,1.5885,1.74,59090,0
+MREO.US,D,20200131,000000,1.8,1.8,1.57,1.682,63686,0
+MREO.US,D,20200203,000000,1.88,1.88,1.6,1.68,86805,0
+MREO.US,D,20200204,000000,1.608,1.75,1.5584,1.71,64865,0
+MREO.US,D,20200205,000000,1.68,1.74,1.67,1.68,19635,0
+MREO.US,D,20200206,000000,1.65,1.7387,1.62,1.63,22294,0
+MREO.US,D,20200207,000000,1.599,1.62,1.54,1.5603,29315,0
+MREO.US,D,20200210,000000,1.88,2.25,1.75,2,1208801,0
+MREO.US,D,20200211,000000,1.95,1.98,1.72,1.82,147794,0
+MREO.US,D,20200212,000000,1.76,1.838,1.69,1.75,65862,0
+MREO.US,D,20200213,000000,1.78,1.8186,1.59,1.59,86234,0
+MREO.US,D,20200214,000000,1.6,1.74,1.5377,1.68,54263,0
+MREO.US,D,20200218,000000,1.68,1.73,1.6,1.6373,16571,0
+MREO.US,D,20200219,000000,1.74,1.93,1.6,1.8382,88147,0
+MREO.US,D,20200220,000000,1.84,2.34,1.76,2.32,745970,0
+MREO.US,D,20200221,000000,2.15,2.49,2.03,2.4,350098,0
+MREO.US,D,20200224,000000,2.25,2.2521,1.9698,2.143,137643,0
+MREO.US,D,20200225,000000,2.19,2.19,1.8,1.85,105076,0
+MREO.US,D,20200226,000000,2.04,2.05,1.76,1.79,37569,0
+MREO.US,D,20200227,000000,1.77,1.8,1.6612,1.78,20039,0
+MREO.US,D,20200228,000000,1.67,1.8797,1.67,1.85,74075,0
+MREO.US,D,20200302,000000,1.8,1.8,1.65,1.72,71707,0
+MREO.US,D,20200303,000000,1.72,1.78,1.65,1.76,56570,0
+MREO.US,D,20200304,000000,1.78,2.1399,1.65,2.04,246270,0
+MREO.US,D,20200305,000000,2.13,2.13,1.8401,1.8698,82534,0
+MREO.US,D,20200306,000000,1.7634,1.9,1.7634,1.89,51650,0
+MREO.US,D,20200309,000000,1.75,1.94,1.615,1.7,71306,0
+MREO.US,D,20200310,000000,1.85,1.85,1.5,1.65,36030,0
+MREO.US,D,20200311,000000,1.55,1.75,1.5,1.55,84952,0
+MREO.US,D,20200312,000000,1.5,1.5093,1.13,1.15,83901,0
+MREO.US,D,20200313,000000,1.17,1.3333,1.03,1.1,65724,0
+MREO.US,D,20200316,000000,0.88,1.25,0.88,0.93,28537,0
+MREO.US,D,20200317,000000,0.987,1.15,0.9,0.95,20022,0
+MREO.US,D,20200318,000000,0.94,0.95,0.69,0.799799,52884,0
+MREO.US,D,20200319,000000,0.7375,0.9,0.7,0.85,56539,0
+MREO.US,D,20200320,000000,0.878,1.07,0.878,0.9,23316,0
+MREO.US,D,20200323,000000,0.9405,0.9405,0.7601,0.9,23022,0
+MREO.US,D,20200324,000000,0.924999,0.97,0.9,0.9377,16077,0
+MREO.US,D,20200325,000000,0.93,1.0636,0.93,1.0636,37423,0
+MREO.US,D,20200326,000000,1.071,1.25,0.972,1.0998,62760,0
+MREO.US,D,20200327,000000,1.1034,1.1215,0.71,0.98,65939,0
+MREO.US,D,20200330,000000,0.91,1.04,0.91,0.98,10698,0
+MREO.US,D,20200331,000000,1,1.07,1,1.045,14006,0
+MREO.US,D,20200401,000000,0.95,1.07,0.95,1.025,1629,0
+MREO.US,D,20200402,000000,0.95,1.06,0.95,1.03,4690,0
+MREO.US,D,20200403,000000,1.07,1.07,0.9749,1,4866,0
+MREO.US,D,20200406,000000,1.1,1.2,1.06,1.185,23948,0
+MREO.US,D,20200407,000000,1.0853,1.19,1.02,1.0602,23431,0
+MREO.US,D,20200408,000000,1.06,1.2,1.06,1.13,9226,0
+MREO.US,D,20200409,000000,1.13,1.2334,1.1,1.19,25263,0
+MREO.US,D,20200413,000000,1.24,1.25,1.0501,1.2,27884,0
+MREO.US,D,20200414,000000,1.21,1.2699,1.0401,1.1,85992,0
+MREO.US,D,20200415,000000,1.1414,1.175,1.03,1.07,95066,0
+MREO.US,D,20200416,000000,1.6,1.8,1.29,1.5,747544,0
+MREO.US,D,20200417,000000,1.57,1.585,1.33,1.34,215924,0
+MREO.US,D,20200420,000000,1.4,1.4613,1.24,1.32,69715,0
+MREO.US,D,20200421,000000,1.3264,1.3335,1.21,1.22,108616,0
+MREO.US,D,20200422,000000,1.3,1.46,1.22,1.3501,90152,0
+MREO.US,D,20200423,000000,1.41,1.41,1.3,1.3,38885,0
+MREO.US,D,20200424,000000,1.33,1.34,1.25,1.31,86617,0
+MREO.US,D,20200427,000000,1.31,1.3121,1.23,1.25,85790,0
+MREO.US,D,20200428,000000,1.22,1.33,1.2,1.2,92743,0
+MREO.US,D,20200429,000000,1.26,1.29,1.2017,1.23,105488,0
+MREO.US,D,20200430,000000,1.235,1.37,1.2121,1.37,102051,0
+MREO.US,D,20200501,000000,1.39,1.39,1.12,1.15,87489,0
+MREO.US,D,20200504,000000,1.36,1.39,1.26,1.26,90561,0
+MREO.US,D,20200505,000000,1.32,1.3767,1.22,1.22,54006,0
+MREO.US,D,20200506,000000,1.25,1.3,1.13,1.18,116219,0
+MREO.US,D,20200507,000000,1.18,1.3,1.16,1.17,55393,0
+MREO.US,D,20200508,000000,1.2,1.23,1.13,1.22,54249,0
+MREO.US,D,20200511,000000,1.17,1.29,1.17,1.25,45614,0
+MREO.US,D,20200512,000000,1.29,1.385,1.26,1.37,80417,0
+MREO.US,D,20200513,000000,1.34,1.4,1.2099,1.28,87922,0
+MREO.US,D,20200514,000000,1.35,1.35,1.18,1.29,72166,0
+MREO.US,D,20200515,000000,1.29,1.36,1.27,1.36,54938,0
+MREO.US,D,20200518,000000,1.36,1.36,1.28,1.35,93778,0
+MREO.US,D,20200519,000000,1.32,1.37,1.27,1.35,31768,0
+MREO.US,D,20200520,000000,1.31,1.335,1.19,1.2725,104231,0
+MREO.US,D,20200521,000000,1.24,1.29,1.2001,1.2308,31210,0
+MREO.US,D,20200522,000000,1.2,1.2492,1.19,1.21,36409,0
+MREO.US,D,20200526,000000,1.2,1.27,1.2,1.26,44566,0
+MREO.US,D,20200527,000000,1.29,1.29,1.22,1.23,33815,0
+MREO.US,D,20200528,000000,1.26,1.29,1.22,1.25,46932,0
+MREO.US,D,20200529,000000,1.25,1.28,1.2,1.27,107878,0
+MREO.US,D,20200601,000000,1.24,1.27,1.2,1.27,72655,0
+MREO.US,D,20200602,000000,1.28,2.33,1.27,1.9,2498624,0
+MREO.US,D,20200603,000000,1.6,2,1.52,1.96,536242,0
+MREO.US,D,20200604,000000,2.9,4.02,2.72,3.05,3869474,0
+MREO.US,D,20200605,000000,2.7,2.98,2.65,2.81,1762344,0
+MREO.US,D,20200608,000000,2.8,2.8001,2.34,2.69,496367,0
+MREO.US,D,20200609,000000,2.65,2.68,2.45,2.6001,196829,0
+MREO.US,D,20200610,000000,2.51,2.6,2.4,2.45,293462,0
+MREO.US,D,20200611,000000,2.35,3.2,2.35,2.78,474323,0
+MREO.US,D,20200612,000000,2.77,2.9999,2.61,2.8,206888,0
+MREO.US,D,20200615,000000,2.66,2.92,2.57,2.88,117858,0
+MREO.US,D,20200616,000000,2.74,2.9,2.64,2.77,171935,0
+MREO.US,D,20200617,000000,2.78,2.98,2.74,2.8,224708,0
+MREO.US,D,20200618,000000,2.71,2.86,2.65,2.75,306354,0
+MREO.US,D,20200619,000000,2.8,4.25,2.8,3.4,2114406,0
+MREO.US,D,20200622,000000,3.04,3.52,3.03,3.38,620539,0
+MREO.US,D,20200623,000000,3.4,3.7,3.01,3.14,503548,0
+MREO.US,D,20200624,000000,3.07,3.334,2.95,3.06,259520,0
+MREO.US,D,20200625,000000,3.15,3.36,2.9479,3,224881,0
+MREO.US,D,20200626,000000,3.15,3.19,2.96,3.1,184753,0
+MREO.US,D,20200629,000000,3.13,3.155,2.93,2.94,184020,0
+MREO.US,D,20200630,000000,2.94,3.46,2.836,3.06,355924,0
+MREO.US,D,20200701,000000,3.11,3.3537,3.09,3.25,214281,0
+MREO.US,D,20200702,000000,3.25,3.3,3.08,3.08,153340,0
+MREO.US,D,20200706,000000,3.09,3.18,2.95,2.97,131613,0
+MREO.US,D,20200707,000000,2.9,3.11,2.9,2.96,281044,0
+MREO.US,D,20200708,000000,2.92,3.09,2.92,2.94,46254,0
+MREO.US,D,20200709,000000,2.95,3,2.81,2.935,93257,0
+MREO.US,D,20200710,000000,2.99,3.0928,2.9,3,124746,0
+MREO.US,D,20200713,000000,3.28,3.4399,2.97,3,307087,0
+MREO.US,D,20200714,000000,3.01,3.01,2.81,2.99,196038,0
+MREO.US,D,20200715,000000,3.01,3.1,2.9601,3.09,106217,0
+MREO.US,D,20200716,000000,3.04,3.09,2.91,3,135828,0
+MREO.US,D,20200717,000000,3,3.07,2.95,2.97,82997,0
+MREO.US,D,20200720,000000,3,3.05,2.95,3.01,62036,0
+MREO.US,D,20200721,000000,3.02,3.29,2.95,3.17,148332,0
+MREO.US,D,20200722,000000,3.14,3.34,3.04,3.27,103312,0
+MREO.US,D,20200723,000000,3.29,3.39,3.11,3.16,190653,0
+MREO.US,D,20200724,000000,3.19,3.29,3.05,3.1,150731,0
+MREO.US,D,20200727,000000,3.06,3.15,2.95,3,431082,0
+MREO.US,D,20200728,000000,3,3.17,2.9,2.95,193740,0
+MREO.US,D,20200729,000000,2.95,3.0499,2.7,2.79,270381,0
+MREO.US,D,20200730,000000,2.52,2.88,2.52,2.72,184440,0
+MREO.US,D,20200731,000000,2.73,2.9299,2.73,2.85,53967,0
+MREO.US,D,20200803,000000,2.85,3.29,2.85,2.94,368332,0
+MREO.US,D,20200804,000000,2.91,3.06,2.9,2.98,183761,0
+MREO.US,D,20200805,000000,2.97,3.01,2.86,2.9,184318,0
+MREO.US,D,20200806,000000,2.82,2.93,2.74,2.74,313637,0
+MREO.US,D,20200807,000000,2.7,2.88,2.68,2.83,354981,0
+MREO.US,D,20200810,000000,2.83,2.95,2.6,2.9,551762,0
+MREO.US,D,20200811,000000,2.9,2.995,2.77,2.77,124524,0
+MREO.US,D,20200812,000000,2.8,2.84,2.7329,2.76,316963,0
+MREO.US,D,20200813,000000,2.8,2.855,2.76,2.8,243248,0
+MREO.US,D,20200814,000000,2.84,2.87,2.715,2.83,168564,0
+MREO.US,D,20200817,000000,2.79,3,2.79,2.97,373168,0
+MREO.US,D,20200818,000000,3.15,3.25,2.98,3.19,1021887,0
+MREO.US,D,20200819,000000,3.35,3.35,3.02,3.15,450915,0
+MREO.US,D,20200820,000000,3.22,3.33,3.0212,3.29,359374,0
+MREO.US,D,20200821,000000,3.25,3.35,3.2,3.23,125811,0
+MREO.US,D,20200824,000000,3.21,3.35,2.925,3,345585,0
+MREO.US,D,20200825,000000,3.15,3.15,2.91,2.94,795294,0
+MREO.US,D,20200826,000000,2.89,2.99,2.89,2.91,168401,0
+MREO.US,D,20200827,000000,2.88,2.965,2.82,2.82,131224,0
+MREO.US,D,20200828,000000,2.9,2.935,2.77,2.9,213613,0
+MREO.US,D,20200831,000000,2.88,3.02,2.8721,2.99,911285,0
+MREO.US,D,20200901,000000,3,3.085,2.875,2.95,94930,0
+MREO.US,D,20200902,000000,2.88,3.03,2.88,2.94,127149,0
+MREO.US,D,20200903,000000,2.93,3,2.795,2.84,189160,0
+MREO.US,D,20200904,000000,2.82,2.9673,2.65,2.74,234691,0
+MREO.US,D,20200908,000000,2.65,2.81,2.6,2.67,156334,0
+MREO.US,D,20200909,000000,2.84,2.9,2.6966,2.75,348226,0
+MREO.US,D,20200910,000000,2.78,2.89,2.4501,2.71,393996,0
+MREO.US,D,20200911,000000,2.71,3.01,2.71,2.96,333619,0
+MREO.US,D,20200914,000000,3.08,3.09,2.91,3,322056,0
+MREO.US,D,20200915,000000,3,3.095,2.92,2.94,78991,0
+MREO.US,D,20200916,000000,2.98,3.1,2.98,3.02,168491,0
+MREO.US,D,20200917,000000,3,3.05,2.85,3,173507,0
+MREO.US,D,20200918,000000,2.96,3.07,2.96,2.98,65979,0
+MREO.US,D,20200921,000000,2.96,2.965,2.78,2.86,68636,0
+MREO.US,D,20200922,000000,2.86,3.01,2.8,2.87,82103,0
+MREO.US,D,20200923,000000,2.85,2.8987,2.76,2.77,56145,0
+MREO.US,D,20200924,000000,2.69,2.8,2.6,2.64,175498,0
+MREO.US,D,20200925,000000,2.63,2.71,2.53,2.62,105237,0
+MREO.US,D,20200928,000000,2.69,2.69,2.5,2.57,87816,0
+MREO.US,D,20200929,000000,2.75,2.75,2.55,2.55,152518,0
+MREO.US,D,20200930,000000,2.55,2.685,2.55,2.62,53843,0
+MREO.US,D,20201001,000000,2.52,2.62,2.52,2.55,89062,0
+MREO.US,D,20201002,000000,2.5,2.685,2.45,2.45,180886,0
+MREO.US,D,20201005,000000,2.54,2.63,2.42,2.44,336766,0
+MREO.US,D,20201006,000000,2.47,2.565,2.22,2.28,492395,0
+MREO.US,D,20201007,000000,2.25,2.39,2.25,2.27,192885,0
+MREO.US,D,20201008,000000,2.38,2.38,2.27,2.3,106474,0
+MREO.US,D,20201009,000000,2.35,2.49,2.07,2.22,382909,0
+MREO.US,D,20201012,000000,2.19,2.32,2.08,2.14,301129,0
+MREO.US,D,20201013,000000,2.275,2.275,2.1,2.2,155502,0
+MREO.US,D,20201014,000000,2.17,2.43,2.14,2.3,294470,0
+MREO.US,D,20201015,000000,2.26,2.5,2.21,2.4,176774,0
+MREO.US,D,20201016,000000,2.37,2.485,2.3601,2.42,37015,0
+MREO.US,D,20201019,000000,2.5,2.6,2.45,2.55,327644,0
+MREO.US,D,20201020,000000,2.57,2.63,2.5,2.61,148668,0
+MREO.US,D,20201021,000000,2.62,2.65,2.52,2.6,80475,0
+MREO.US,D,20201022,000000,2.62,2.68,2.505,2.56,100760,0
+MREO.US,D,20201023,000000,2.6,2.6,2.38,2.59,125797,0
+MREO.US,D,20201026,000000,2.55,2.565,2.4101,2.48,121496,0
+MREO.US,D,20201027,000000,2.5,2.56,2.35,2.47,34296,0
+MREO.US,D,20201028,000000,2.36,2.47,2.255,2.38,88744,0
+MREO.US,D,20201029,000000,2.325,2.43,2.28,2.41,39052,0
+MREO.US,D,20201030,000000,2.43,2.44,2.315,2.37,41954,0
+MREO.US,D,20201102,000000,2.395,2.43,2.37,2.43,66733,0
+MREO.US,D,20201103,000000,2.43,2.5,2.39,2.47,44142,0
+MREO.US,D,20201104,000000,2.45,2.57,2.37,2.44,165710,0
+MREO.US,D,20201105,000000,2.44,2.5,2.32,2.48,110813,0
+MREO.US,D,20201106,000000,2.53,2.54,2.42,2.45,79605,0
+MREO.US,D,20201109,000000,2.48,2.5,2.4,2.41,92150,0
+MREO.US,D,20201110,000000,2.41,2.44,2.32,2.42,42234,0
+MREO.US,D,20201111,000000,2.3,2.43,2.25,2.37,124294,0
+MREO.US,D,20201112,000000,2.35,2.4,2.29,2.32,86819,0
+MREO.US,D,20201113,000000,2.34,2.38,2.26,2.32,86610,0
+MREO.US,D,20201116,000000,2.4,2.45,2.3,2.36,66127,0
+MREO.US,D,20201117,000000,2.4,2.4,2.26,2.37,114775,0
+MREO.US,D,20201118,000000,2.375,2.45,2.34,2.43,166691,0
+MREO.US,D,20201119,000000,2.45,2.49,2.33,2.46,115024,0
+MREO.US,D,20201120,000000,2.43,2.53,2.37,2.4,286688,0
+MREO.US,D,20201123,000000,2.4,2.4,2.28,2.33,359004,0
+MREO.US,D,20201124,000000,2.32,2.5,2.27,2.36,281782,0
+MREO.US,D,20201125,000000,2.37,2.5,2.37,2.37,104211,0
+MREO.US,D,20201127,000000,2.35,2.45,2.32,2.435,131935,0
+MREO.US,D,20201130,000000,2.38,2.48,2.27,2.44,290332,0
+MREO.US,D,20201201,000000,2.45,2.5,2.24,2.24,259467,0
+MREO.US,D,20201202,000000,2.25,2.38,2.25,2.29,142518,0
+MREO.US,D,20201203,000000,2.3,2.33,2.18,2.23,144907,0
+MREO.US,D,20201204,000000,2.25,2.29,2.06,2.09,959649,0
+MREO.US,D,20201207,000000,2.1,2.19,2.02,2.03,825911,0
+MREO.US,D,20201208,000000,2.07,2.15,2,2.05,543559,0
+MREO.US,D,20201209,000000,2.1,2.23,1.9,1.95,2090202,0
+MREO.US,D,20201210,000000,2,2.05,1.92,2,952031,0
+MREO.US,D,20201211,000000,2.07,2.19,1.9802,2,1199060,0
+MREO.US,D,20201214,000000,2.03,2.16,2.01,2.01,690753,0
+MREO.US,D,20201215,000000,2.06,2.26,2.02,2.18,1637451,0
+MREO.US,D,20201216,000000,2.15,2.27,2.06,2.16,1907974,0
+MREO.US,D,20201217,000000,2.22,2.26,2.17,2.21,4217528,0
+MREO.US,D,20201218,000000,2.98,4.25,2.73,3.6,86879134,0
+MREO.US,D,20201221,000000,3.38,3.6,3.22,3.48,4182357,0
+MREO.US,D,20201222,000000,3.43,3.5,3.1901,3.4,2389386,0
+MREO.US,D,20201223,000000,3.4,3.6,3.26,3.52,1696408,0
+MREO.US,D,20201224,000000,3.46,3.7,3.45,3.57,1728222,0
+MREO.US,D,20201228,000000,3.66,3.77,3.58,3.58,2203873,0
+MREO.US,D,20201229,000000,3.62,3.67,3.4,3.52,1019535,0
+MREO.US,D,20201230,000000,3.5,3.75,3.5,3.55,806295,0
+MREO.US,D,20201231,000000,3.53,3.69,3.47,3.58,795831,0
+MREO.US,D,20210104,000000,3.64,3.69,3.4001,3.54,636518,0
+MREO.US,D,20210105,000000,3.58,3.6394,3.44,3.48,345887,0
+MREO.US,D,20210106,000000,3.45,3.63,3.36,3.45,601164,0
+MREO.US,D,20210107,000000,3.46,3.6,3.4,3.48,565935,0
+MREO.US,D,20210108,000000,3.55,3.55,3.4,3.48,451084,0
+MREO.US,D,20210111,000000,3.45,3.5,3.367,3.42,368251,0
+MREO.US,D,20210112,000000,3.45,3.56,3.42,3.49,333428,0
+MREO.US,D,20210113,000000,3.5315,3.54,3.23,3.3,833279,0
+MREO.US,D,20210114,000000,3.395,3.44,3.27,3.35,697359,0
+MREO.US,D,20210115,000000,3.34,3.4,3.2808,3.32,354304,0
+MREO.US,D,20210119,000000,3.35,3.35,3.11,3.16,616357,0
+MREO.US,D,20210120,000000,3.13,3.3358,3.1,3.27,659218,0
+MREO.US,D,20210121,000000,3.3,3.3,3.1,3.18,378570,0
+MREO.US,D,20210122,000000,3.16,3.18,2.98,3.01,596064,0
+MREO.US,D,20210125,000000,3.04,3.155,2.95,3.03,901515,0
+MREO.US,D,20210126,000000,3.07,3.17,2.95,2.99,830611,0
+MREO.US,D,20210127,000000,2.99,2.99,2.6,2.69,2001953,0
+MREO.US,D,20210128,000000,2.78,2.86,2.6,2.6,701236,0
+MREO.US,D,20210129,000000,2.66,2.9695,2.63,2.72,1264606,0
+MREO.US,D,20210201,000000,2.83,2.9399,2.78,2.82,524249,0
+MREO.US,D,20210202,000000,2.89,2.99,2.81,2.86,483063,0
+MREO.US,D,20210203,000000,2.89,2.93,2.75,2.78,530474,0
+MREO.US,D,20210204,000000,2.81,2.86,2.71,2.73,747933,0
+MREO.US,D,20210205,000000,2.91,2.91,2.61,2.74,1379458,0
+MREO.US,D,20210208,000000,2.77,3.13,2.74,3.02,1695041,0
+MREO.US,D,20210209,000000,3,3.15,2.9,3.05,1017972,0
+MREO.US,D,20210210,000000,3.37,3.39,2.9,3.05,9493905,0
+MREO.US,D,20210211,000000,3.12,3.42,2.95,3.4,4505054,0
+MREO.US,D,20210212,000000,3.2,3.35,3.13,3.22,2871612,0
+MREO.US,D,20210216,000000,3.5,3.75,3.37,3.48,8195545,0
+MREO.US,D,20210217,000000,3.88,3.9,3.51,3.88,8217508,0
+MREO.US,D,20210218,000000,3.64,4.46,3.55,4.23,8837085,0
+MREO.US,D,20210219,000000,4.1335,4.7,4,4.4,7753917,0
+MREO.US,D,20210222,000000,4.5,4.7112,4.09,4.2,3636761,0
+MREO.US,D,20210223,000000,3.86,4.18,3.54,3.85,3721421,0
+MREO.US,D,20210224,000000,3.82,4.2,3.76,4.02,2774289,0
+MREO.US,D,20210225,000000,4,4.22,3.84,4,5169645,0
+MREO.US,D,20210226,000000,4.04,4.1,3.63,3.89,3562649,0
+MREO.US,D,20210301,000000,4,4.0616,3.73,3.97,3464460,0
+MREO.US,D,20210302,000000,4.2,4.5851,3.93,4.43,5163246,0
+MREO.US,D,20210303,000000,4.5695,4.58,4.02,4.18,2742205,0
+MREO.US,D,20210304,000000,4.07,4.18,3.65,3.92,4033695,0
+MREO.US,D,20210305,000000,3.95,4,3.33,3.91,4335985,0
+MREO.US,D,20210308,000000,3.98,4.11,3.67,3.72,2138338,0
+MREO.US,D,20210309,000000,3.84,4.03,3.75,3.89,1539916,0
+MREO.US,D,20210310,000000,4.01,4.04,3.79,3.85,1205659,0
+MREO.US,D,20210311,000000,3.97,4.36,3.93,4.15,3016702,0
+MREO.US,D,20210312,000000,4.07,4.23,4.04,4.08,1226787,0
+MREO.US,D,20210315,000000,4.07,4.22,3.81,4.14,1784883,0
+MREO.US,D,20210316,000000,4.13,4.13,3.82,3.97,1869735,0
+MREO.US,D,20210317,000000,3.85,4.0327,3.81,4.03,1332616,0
+MREO.US,D,20210318,000000,3.95,4.2185,3.9,3.96,1478968,0
+MREO.US,D,20210319,000000,3.95,4.17,3.88,4.01,1421993,0
+MREO.US,D,20210322,000000,4.05,4.38,3.97,4.14,2630210,0
+MREO.US,D,20210323,000000,4.14,4.1442,3.81,3.9,3412235,0
+MREO.US,D,20210324,000000,3.815,3.87,3.51,3.55,4440622,0
+MREO.US,D,20210325,000000,3.43,3.74,3.36,3.62,2431501,0
+MREO.US,D,20210326,000000,3.61,3.66,3.45,3.59,1723289,0
+MREO.US,D,20210329,000000,3.56,3.59,3.23,3.31,2794886,0
+MREO.US,D,20210330,000000,3.31,3.36,3.16,3.34,4151463,0
+MREO.US,D,20210331,000000,3.3,3.52,3.26,3.37,3432211,0
+MREO.US,D,20210401,000000,3.45,3.59,3.31,3.38,1239659,0
+MREO.US,D,20210405,000000,3.6817,3.82,3.56,3.75,3796272,0
+MREO.US,D,20210406,000000,3.7759,3.95,3.62,3.87,3088509,0
+MREO.US,D,20210407,000000,3.91,4.04,3.77,3.99,1864820,0
+MREO.US,D,20210408,000000,4.1,4.1,3.95,4.03,1897215,0
+MREO.US,D,20210409,000000,4.02,4.2917,3.92,4.08,2249315,0
+MREO.US,D,20210412,000000,4.13,4.14,3.4501,3.51,2559198,0
+MREO.US,D,20210413,000000,3.52,3.6,3.4,3.51,1396330,0
+MREO.US,D,20210414,000000,3.52,3.61,3.41,3.46,1009918,0
+MREO.US,D,20210415,000000,3.48,3.48,3.26,3.33,1221002,0
+MREO.US,D,20210416,000000,3.3,3.43,3.21,3.35,702994,0
+MREO.US,D,20210419,000000,3.29,3.35,3.13,3.19,1079710,0
+MREO.US,D,20210420,000000,3.18,3.3,3.025,3.29,1326544,0
+MREO.US,D,20210421,000000,3.3,3.38,3.14,3.27,1501436,0
+MREO.US,D,20210422,000000,3.28,3.49,3.195,3.32,1544861,0
+MREO.US,D,20210423,000000,3.33,3.49,3.25,3.42,874024,0
+MREO.US,D,20210426,000000,3.42,3.61,3.42,3.55,851411,0
+MREO.US,D,20210427,000000,3.57,3.6,3.4891,3.55,565669,0
+MREO.US,D,20210428,000000,3.5,3.62,3.42,3.57,583958,0
+MREO.US,D,20210429,000000,3.6,3.69,3.55,3.61,1285466,0
+MREO.US,D,20210430,000000,3.53,3.65,3.5101,3.55,694121,0
+MREO.US,D,20210503,000000,3.55,3.59,3.36,3.5,855174,0
+MREO.US,D,20210504,000000,3.43,3.55,3.305,3.49,1147347,0
+MREO.US,D,20210505,000000,3.66,3.6899,3.4,3.45,976738,0
+MREO.US,D,20210506,000000,3.41,3.46,3.17,3.3,1332415,0
+MREO.US,D,20210507,000000,3.33,3.49,3.33,3.37,463779,0
+MREO.US,D,20210510,000000,3.39,3.39,3.08,3.12,1086655,0
+MREO.US,D,20210511,000000,3,3.33,2.77,3.27,1399538,0
+MREO.US,D,20210512,000000,3.18,3.37,3.1775,3.3,628778,0
+MREO.US,D,20210513,000000,3.34,3.41,2.91,2.98,1810764,0
+MREO.US,D,20210514,000000,3.08,3.14,2.94,3.1,1214485,0
+MREO.US,D,20210517,000000,3.04,3.1,2.93,2.94,902789,0
+MREO.US,D,20210518,000000,3,3.29,2.96,3.21,1389482,0
+MREO.US,D,20210519,000000,3.11,3.3,3.04,3.23,1018362,0
+MREO.US,D,20210520,000000,3.3,3.35,3.175,3.26,513768,0
+MREO.US,D,20210521,000000,3.27,3.28,3.14,3.2,645749,0
+MREO.US,D,20210524,000000,3.28,3.28,3.05,3.15,700659,0
+MREO.US,D,20210525,000000,3.17,3.229,3.09,3.11,451511,0
+MREO.US,D,20210526,000000,3.09,3.29,3.09,3.23,720092,0
+MREO.US,D,20210527,000000,3.23,3.28,3.16,3.21,941244,0
+MREO.US,D,20210528,000000,3.18,3.34,3.18,3.27,692135,0
+MREO.US,D,20210601,000000,3.3,3.55,3.2,3.46,1304019,0
+MREO.US,D,20210602,000000,3.5,3.6,3.44,3.55,1185233,0
+MREO.US,D,20210603,000000,3.54,3.63,3.46,3.6,1200684,0
+MREO.US,D,20210604,000000,3.7,3.75,3.58,3.6,1188764,0
+MREO.US,D,20210607,000000,3.59,3.65,3.46,3.48,910733,0
+MREO.US,D,20210608,000000,3.5,3.56,3.245,3.25,1461454,0
+MREO.US,D,20210609,000000,3.3,3.3494,3.16,3.19,1100663,0
+MREO.US,D,20210610,000000,3.19,3.2581,3.09,3.23,986450,0
+MREO.US,D,20210611,000000,3.25,3.3,3.17,3.18,800486,0
+MREO.US,D,20210614,000000,3.5,3.58,3.26,3.37,5391449,0
+MREO.US,D,20210615,000000,3.385,3.385,3.15,3.23,2152241,0
+MREO.US,D,20210616,000000,3.22,3.33,3.18,3.26,1546381,0
+MREO.US,D,20210617,000000,3.21,3.31,3.21,3.28,1083751,0
+MREO.US,D,20210618,000000,3.3,3.37,3.255,3.35,1298216,0
+MREO.US,D,20210621,000000,3.35,3.35,3.175,3.2,854979,0
+MREO.US,D,20210622,000000,3.18,3.2008,2.89,3.05,5588017,0
+MREO.US,D,20210623,000000,3.03,3.1101,2.95,2.97,2025035,0
+MREO.US,D,20210624,000000,3.12,3.3,3.08,3.25,4960578,0
+MREO.US,D,20210625,000000,3.24,3.31,3.15,3.2,2017604,0
+MREO.US,D,20210628,000000,3.25,3.27,3.13,3.17,1334698,0
+MREO.US,D,20210629,000000,3.18,3.18,3.035,3.07,1278293,0
+MREO.US,D,20210630,000000,3.08,3.21,3,3.17,1579067,0
+MREO.US,D,20210701,000000,3.16,3.2,3.11,3.15,906610,0
+MREO.US,D,20210702,000000,3.15,3.2,3.06,3.17,1949695,0
+MREO.US,D,20210706,000000,3.2,3.21,3.01,3.06,1353397,0
+MREO.US,D,20210707,000000,3.1265,3.15,2.89,2.92,2447912,0
+MREO.US,D,20210708,000000,2.86,3.0682,2.76,2.91,1972292,0
+MREO.US,D,20210709,000000,2.91,3.03,2.8499,3,841938,0
+MREO.US,D,20210712,000000,2.99,3.0132,2.8701,2.9,716983,0
+MREO.US,D,20210713,000000,2.86,2.9129,2.67,2.86,2026095,0
+MREO.US,D,20210714,000000,2.84,2.93,2.8,2.82,1311968,0
+MREO.US,D,20210715,000000,2.8,2.82,2.67,2.81,1516154,0
+MREO.US,D,20210716,000000,2.81,2.92,2.78,2.83,619845,0
+MREO.US,D,20210719,000000,2.81,2.8299,2.675,2.77,1318790,0
+MREO.US,D,20210720,000000,2.73,2.85,2.69,2.85,812132,0
+MREO.US,D,20210721,000000,2.86,2.88,2.695,2.82,1181403,0
+MREO.US,D,20210722,000000,2.79,2.875,2.75,2.77,1420875,0
+MREO.US,D,20210723,000000,2.83,2.84,2.48,2.5,4694861,0
+MREO.US,D,20210726,000000,2.51,2.5569,2.41,2.48,1205309,0
+MREO.US,D,20210727,000000,2.44,2.495,2.4,2.49,866166,0
+MREO.US,D,20210728,000000,2.47,2.78,2.47,2.74,1205948,0
+MREO.US,D,20210729,000000,2.72,2.7883,2.6046,2.62,451767,0
+MREO.US,D,20210730,000000,2.67,2.68,2.565,2.57,376016,0
+MREO.US,D,20210802,000000,2.57,2.685,2.57,2.64,428870,0
+MREO.US,D,20210803,000000,2.68,2.74,2.5,2.54,727365,0
+MREO.US,D,20210804,000000,2.55,2.67,2.54,2.6,484767,0
+MREO.US,D,20210805,000000,2.58,2.715,2.58,2.68,489633,0
+MREO.US,D,20210806,000000,2.7,2.71,2.47,2.7,2342827,0
+MREO.US,D,20210809,000000,2.68,2.94,2.66,2.8,1199499,0
+MREO.US,D,20210810,000000,2.81,2.88,2.6,2.6,1286746,0
+MREO.US,D,20210811,000000,2.61,2.68,2.46,2.5,1409440,0
+MREO.US,D,20210812,000000,2.5,2.58,2.335,2.35,1220458,0
+MREO.US,D,20210813,000000,2.37,2.37,2.25,2.25,1032459,0
+MREO.US,D,20210816,000000,2.24,2.29,2.12,2.2,1408642,0
+MREO.US,D,20210817,000000,2.16,2.38,2.105,2.26,1568803,0
+MREO.US,D,20210818,000000,2.28,2.305,2.23,2.3,974211,0
+MREO.US,D,20210819,000000,2.26,2.32,2.2,2.21,511884,0
+MREO.US,D,20210820,000000,2.2,2.305,2.17,2.3,518883,0
+MREO.US,D,20210823,000000,2.34,2.58,2.3001,2.56,1815915,0
+MREO.US,D,20210824,000000,2.6172,2.6172,2.5,2.56,685494,0
+MREO.US,D,20210825,000000,2.58,2.76,2.5179,2.75,655978,0
+MREO.US,D,20210826,000000,2.64,2.815,2.63,2.68,854747,0
+MREO.US,D,20210827,000000,2.67,2.88,2.67,2.78,648981,0
+MREO.US,D,20210830,000000,2.8,2.8,2.68,2.72,474530,0
+MREO.US,D,20210831,000000,2.74,2.83,2.68,2.79,899207,0
+MREO.US,D,20210901,000000,2.78,2.93,2.75,2.86,761118,0
+MREO.US,D,20210902,000000,2.89,2.91,2.83,2.88,224897,0
+MREO.US,D,20210903,000000,2.86,2.87,2.72,2.75,314078,0
+MREO.US,D,20210907,000000,2.715,2.83,2.715,2.81,388528,0
+MREO.US,D,20210908,000000,2.76,2.804,2.63,2.7,1251737,0
+MREO.US,D,20210909,000000,2.72,2.795,2.65,2.68,328911,0
+MREO.US,D,20210910,000000,2.65,2.69,2.58,2.65,356613,0
+MREO.US,D,20210913,000000,2.64,2.73,2.59,2.65,381308,0
+MREO.US,D,20210914,000000,2.63,2.71,2.53,2.54,603110,0
+MREO.US,D,20210915,000000,2.53,2.61,2.51,2.57,385442,0
+MREO.US,D,20210916,000000,2.5343,2.62,2.53,2.62,302173,0
+MREO.US,D,20210917,000000,2.6,2.67,2.59,2.64,618973,0
+MREO.US,D,20210920,000000,2.51,2.5873,2.42,2.5,1328608,0
+MREO.US,D,20210921,000000,2.52,2.565,2.44,2.54,704246,0
+MREO.US,D,20210922,000000,2.57,2.57,2.49,2.53,461765,0
+MREO.US,D,20210923,000000,2.54,2.73,2.455,2.48,2387569,0
+MREO.US,D,20210924,000000,2.46,2.51,2.36,2.41,891024,0
+MREO.US,D,20210927,000000,2.4,2.4989,2.36,2.48,1430310,0
+MREO.US,D,20210928,000000,2.49,2.68,2.44,2.52,1740804,0
+MREO.US,D,20210929,000000,2.53,2.57,2.4,2.4,716563,0
+MREO.US,D,20210930,000000,2.42,2.45,2.29,2.42,1115120,0
+MREO.US,D,20211001,000000,2.5,2.59,2.42,2.59,1402784,0
+MREO.US,D,20211004,000000,2.59,2.5901,2.32,2.33,1171310,0
+MREO.US,D,20211005,000000,2.37,2.375,2.22,2.25,832621,0
+MREO.US,D,20211006,000000,2.26,2.28,2.14,2.17,1585945,0
+MREO.US,D,20211007,000000,2.19,2.238,2.14,2.22,1324980,0
+MREO.US,D,20211008,000000,2.2,2.215,2.17,2.18,526060,0
+MREO.US,D,20211011,000000,2.21,2.235,2.1,2.11,568391,0
+MREO.US,D,20211012,000000,2.13,2.24,2.1,2.2,1069617,0
+MREO.US,D,20211013,000000,2.2,2.24,2.18,2.22,415393,0
+MREO.US,D,20211014,000000,2.25,2.28,2.22,2.25,361363,0
+MREO.US,D,20211015,000000,2.26,2.28,2.14,2.18,815711,0
+MREO.US,D,20211018,000000,2.18,2.18,2.14,2.17,257346,0
+MREO.US,D,20211019,000000,2.17,2.21,2.1578,2.18,297191,0
+MREO.US,D,20211020,000000,2.18,2.21,2.135,2.15,238405,0
+MREO.US,D,20211021,000000,2.13,2.2,2.13,2.17,322013,0
+MREO.US,D,20211022,000000,2.17,2.17,2.08,2.15,535680,0
+MREO.US,D,20211025,000000,2.14,2.29,2.1318,2.17,2157695,0
+MREO.US,D,20211026,000000,2.2,2.225,2.15,2.19,508855,0
+MREO.US,D,20211027,000000,2.19,2.2,2.11,2.14,389507,0
+MREO.US,D,20211028,000000,2.14,2.19,2.12,2.18,308635,0
+MREO.US,D,20211029,000000,2.16,2.29,2.152,2.25,482603,0
+MREO.US,D,20211101,000000,2.37,2.43,2.33,2.39,1263192,0
+MREO.US,D,20211102,000000,2.5,2.5,2.38,2.43,878824,0
+MREO.US,D,20211103,000000,2.49,2.49,2.4,2.43,873617,0
+MREO.US,D,20211104,000000,2.45,2.45,2.34,2.37,481387,0
+MREO.US,D,20211105,000000,2.37,2.45,2.353,2.42,512445,0
+MREO.US,D,20211108,000000,2.47,2.5,2.44,2.47,977653,0
+MREO.US,D,20211109,000000,2.47,2.489,2.33,2.37,589118,0
+MREO.US,D,20211110,000000,2.4,2.42,2.3,2.32,476128,0
+MREO.US,D,20211111,000000,2.34,2.4199,2.28,2.29,364800,0
+MREO.US,D,20211112,000000,2.33,2.34,2.28,2.3,538500,0
+MREO.US,D,20211115,000000,2.3,2.32,2.2101,2.23,550897,0
+MREO.US,D,20211116,000000,2.22,2.24,2.035,2.14,1387023,0
+MREO.US,D,20211117,000000,2.1,2.1,1.8301,2.05,2953468,0
+MREO.US,D,20211118,000000,2.1,2.1395,1.99,2.06,893977,0
+MREO.US,D,20211119,000000,2.03,2.07,2,2.01,747356,0
+MREO.US,D,20211122,000000,2.01,2.01,1.83,1.86,868094,0
+MREO.US,D,20211123,000000,1.87,1.93,1.73,1.92,847564,0
+MREO.US,D,20211124,000000,1.822,2.06,1.822,2.06,965246,0
+MREO.US,D,20211126,000000,1.98,2.05,1.855,1.9,741285,0
+MREO.US,D,20211129,000000,1.93,1.95,1.79,1.81,1194874,0
+MREO.US,D,20211130,000000,1.83,1.85,1.64,1.76,2503741,0
+MREO.US,D,20211201,000000,1.77,1.8,1.66,1.68,1204010,0
+MREO.US,D,20211202,000000,1.66,1.68,1.565,1.67,1029027,0
+MREO.US,D,20211203,000000,1.67,1.68,1.555,1.6,1334408,0
+MREO.US,D,20211206,000000,1.58,1.65,1.5659,1.61,1237422,0
+MREO.US,D,20211207,000000,1.64,1.77,1.62,1.74,467622,0
+MREO.US,D,20211208,000000,1.76,1.86,1.71,1.8,1015722,0
+MREO.US,D,20211209,000000,1.79,1.84,1.68,1.68,1247841,0
+MREO.US,D,20211210,000000,1.71,1.74,1.6,1.6,864093,0
+MREO.US,D,20211213,000000,1.6,1.65,1.52,1.64,883554,0
+MREO.US,D,20211214,000000,1.59,1.6,1.53,1.57,666112,0
+MREO.US,D,20211215,000000,1.54,1.65,1.51,1.64,570781,0
+MREO.US,D,20211216,000000,1.67,1.7063,1.56,1.59,528947,0
+MREO.US,D,20211217,000000,1.6,1.72,1.535,1.71,1319954,0
+MREO.US,D,20211220,000000,1.715,1.725,1.62,1.68,662325,0
+MREO.US,D,20211221,000000,1.68,1.7,1.62,1.65,535502,0
+MREO.US,D,20211222,000000,1.66,1.67,1.57,1.61,1951479,0
+MREO.US,D,20211223,000000,1.6,1.66,1.57,1.62,531974,0
+MREO.US,D,20211227,000000,1.64,1.64,1.56,1.57,835979,0
+MREO.US,D,20211228,000000,1.55,1.6,1.49,1.51,923817,0
+MREO.US,D,20211229,000000,1.5,1.61,1.45,1.57,938572,0
+MREO.US,D,20211230,000000,1.58,1.65,1.57,1.61,1045041,0
+MREO.US,D,20211231,000000,1.61,1.71,1.58,1.6,1700664,0
+MREO.US,D,20220103,000000,1.66,1.722,1.58,1.7,939818,0
+MREO.US,D,20220104,000000,1.66,1.69,1.59,1.6,767524,0
+MREO.US,D,20220105,000000,1.58,1.65,1.51,1.51,1137125,0
+MREO.US,D,20220106,000000,1.51,1.525,1.41,1.5,835927,0
+MREO.US,D,20220107,000000,1.52,1.56,1.365,1.38,820401,0
+MREO.US,D,20220110,000000,1.35,1.37,1.28,1.3,844458,0
+MREO.US,D,20220111,000000,1.3,1.41,1.27,1.37,592002,0
+MREO.US,D,20220112,000000,1.43,1.45,1.35,1.41,490893,0
+MREO.US,D,20220113,000000,1.42,1.43,1.38,1.4,310708,0
+MREO.US,D,20220114,000000,1.38,1.43,1.36,1.43,541023,0
+MREO.US,D,20220118,000000,1.41,1.43,1.28,1.29,622942,0
+MREO.US,D,20220119,000000,1.31,1.3874,1.24,1.26,433405,0
+MREO.US,D,20220120,000000,1.26,1.3,1.23,1.25,1041477,0
+MREO.US,D,20220121,000000,1.23,1.235,1.14,1.17,1246947,0
+MREO.US,D,20220124,000000,1.12,1.205,1.05,1.2,769711,0
+MREO.US,D,20220125,000000,1.18,1.24,1.1101,1.21,509224,0
+MREO.US,D,20220126,000000,1.21,1.27,1.16,1.16,611608,0
+MREO.US,D,20220127,000000,1.17,1.17,1.08,1.08,439210,0
+MREO.US,D,20220128,000000,1.06,1.225,1.0399,1.22,585858,0
+MREO.US,D,20220131,000000,1.2,1.31,1.18,1.31,217826,0
+MREO.US,D,20220201,000000,1.31,1.44,1.28,1.41,466313,0
+MREO.US,D,20220202,000000,1.41,1.42,1.27,1.28,586210,0
+MREO.US,D,20220203,000000,1.27,1.27,1.2,1.2,141472,0
+MREO.US,D,20220204,000000,1.2,1.25,1.18,1.23,336097,0
+MREO.US,D,20220207,000000,1.21,1.31,1.21,1.31,408981,0
+MREO.US,D,20220208,000000,1.31,1.34,1.24,1.27,264567,0
+MREO.US,D,20220209,000000,1.29,1.42,1.26,1.35,432009,0
+MREO.US,D,20220210,000000,1.32,1.37,1.26,1.26,334479,0
+MREO.US,D,20220211,000000,1.28,1.29,1.15,1.18,313458,0
+MREO.US,D,20220214,000000,1.15,1.25,1.13,1.2,295203,0
+MREO.US,D,20220215,000000,1.25,1.375,1.2085,1.36,539452,0
+MREO.US,D,20220216,000000,1.37,1.38,1.3,1.38,189229,0
+MREO.US,D,20220217,000000,1.37,1.42,1.35,1.37,342919,0
+MREO.US,D,20220218,000000,1.38,1.4,1.3,1.32,176169,0
+MREO.US,D,20220222,000000,1.29,1.35,1.29,1.32,280373,0
+MREO.US,D,20220223,000000,1.34,1.34,1.095,1.15,661254,0
+MREO.US,D,20220224,000000,1.05,1.2599,1.045,1.23,659207,0
+MREO.US,D,20220225,000000,1.23,1.24,1.1,1.17,350129,0
+MREO.US,D,20220228,000000,1.16,1.24,1.15,1.24,252051,0
+MREO.US,D,20220301,000000,1.21,1.29,1.19,1.23,136261,0
+MREO.US,D,20220302,000000,1.24,1.25,1.18,1.19,171492,0
+MREO.US,D,20220303,000000,1.19,1.2,1.15,1.19,202899,0
+MREO.US,D,20220304,000000,1.15,1.24,1.15,1.15,153067,0
+MREO.US,D,20220307,000000,1.17,1.38,1.16,1.28,493441,0
+MREO.US,D,20220308,000000,1.27,1.56,1.236,1.46,742278,0
+MREO.US,D,20220309,000000,1.47,1.54,1.4,1.46,1062121,0
+MREO.US,D,20220310,000000,1.4,1.45,1.37,1.38,134706,0
+MREO.US,D,20220311,000000,1.38,1.47,1.34,1.35,132963,0
+MREO.US,D,20220314,000000,1.33,1.3529,1.2,1.21,107117,0
+MREO.US,D,20220315,000000,1.22,1.3,1.2,1.3,758804,0
+MREO.US,D,20220316,000000,1.3,1.33,1.26,1.31,129154,0
+MREO.US,D,20220317,000000,1.3,1.35,1.28,1.33,160652,0
+MREO.US,D,20220318,000000,1.32,1.36,1.29,1.33,415761,0
+MREO.US,D,20220321,000000,1.27,1.27,1.19,1.21,124834,0
+MREO.US,D,20220322,000000,1.23,1.23,1.19,1.2,225602,0
+MREO.US,D,20220323,000000,1.2,1.24,1.1373,1.19,658567,0
+MREO.US,D,20220324,000000,1.18,1.32,1.16,1.24,695456,0
+MREO.US,D,20220325,000000,1.29,1.42,1.2,1.42,362680,0
+MREO.US,D,20220328,000000,1.44,1.44,1.25,1.29,226135,0
+MREO.US,D,20220329,000000,1.25,1.34,1.25,1.32,193066,0
+MREO.US,D,20220330,000000,1.2,1.24,1.0301,1.04,4399809,0
+MREO.US,D,20220331,000000,1.07,1.17,1.07,1.12,862855,0
+MREO.US,D,20220401,000000,1.1,1.13,1.06,1.1,505027,0
+MREO.US,D,20220404,000000,1.13,1.13,1.05,1.07,1068632,0
+MREO.US,D,20220405,000000,1.1,1.1,1.04,1.04,770585,0
+MREO.US,D,20220406,000000,1.05,1.05,0.92,0.9889,823361,0
+MREO.US,D,20220407,000000,0.9767,1.04,0.9702,1.02,284743,0
+MREO.US,D,20220408,000000,1.01,1.0198,0.95,0.99,312770,0
+MREO.US,D,20220411,000000,0.9805,0.9976,0.9111,0.9263,391503,0
+MREO.US,D,20220412,000000,0.91,0.9397,0.8818,0.8818,360417,0
+MREO.US,D,20220413,000000,0.8818,0.93,0.85,0.93,255209,0
+MREO.US,D,20220414,000000,0.9184,0.9384,0.901,0.9151,704675,0
+MREO.US,D,20220418,000000,0.91,0.96,0.8702,0.8911,455228,0
+MREO.US,D,20220419,000000,0.9,0.9101,0.873,0.8853,238658,0
+MREO.US,D,20220420,000000,0.9,0.9,0.79,0.812,1259316,0
+MREO.US,D,20220421,000000,0.8201,0.84,0.751,0.76,707088,0
+MREO.US,D,20220422,000000,0.7606,0.76415,0.7304,0.74,686138,0
+MREO.US,D,20220425,000000,0.7562,0.76,0.702,0.715,1559330,0
+MREO.US,D,20220426,000000,0.6905,0.728,0.65,0.6926,1321954,0
+MREO.US,D,20220427,000000,0.6944,0.7295,0.68,0.683,538985,0
+MREO.US,D,20220428,000000,0.6975,0.73,0.66,0.6684,711278,0
+MREO.US,D,20220429,000000,0.6808,0.7,0.59,0.6199,1448052,0
+MREO.US,D,20220502,000000,0.6201,0.641,0.59,0.6328,968692,0
+MREO.US,D,20220503,000000,0.6377,0.666,0.5999,0.63,716515,0
+MREO.US,D,20220504,000000,0.6488,0.688,0.6007,0.602,550190,0
+MREO.US,D,20220505,000000,0.62,0.630551,0.5915,0.5939,420364,0
+MREO.US,D,20220506,000000,0.6043,0.6171,0.56,0.5822,1242980,0
+MREO.US,D,20220509,000000,0.5801,0.5857,0.38,0.4,8854770,0
+MREO.US,D,20220510,000000,0.4,0.4597,0.3847,0.429,2462357,0
+MREO.US,D,20220511,000000,0.38,0.38,0.3031,0.33,6458138,0
+MREO.US,D,20220512,000000,0.3118,0.371,0.301,0.36,5004153,0
+MREO.US,D,20220513,000000,0.35,0.4215,0.35,0.39,1011552,0
+MREO.US,D,20220516,000000,0.4084,0.44,0.39,0.4367,1016697,0
+MREO.US,D,20220517,000000,0.437,0.4569,0.43,0.43,529788,0
+MREO.US,D,20220518,000000,0.4214,0.51,0.4,0.4835,1013967,0
+MREO.US,D,20220519,000000,0.4806,0.5076,0.47,0.49,610818,0
+MREO.US,D,20220520,000000,0.49,0.57,0.49,0.5329,900019,0
+MREO.US,D,20220523,000000,0.53,0.5496,0.5067,0.521,569988,0
+MREO.US,D,20220524,000000,0.52,0.55,0.4311,0.4738,1294826,0
+MREO.US,D,20220525,000000,0.4882,0.4901,0.4508,0.4867,265833,0
+MREO.US,D,20220526,000000,0.4801,0.5424,0.4601,0.479,411305,0
+MREO.US,D,20220527,000000,0.53,0.54,0.4643,0.521,1235874,0
+MREO.US,D,20220531,000000,0.5256,0.55,0.481,0.5054,654782,0
+MREO.US,D,20220601,000000,0.51,0.5395,0.5,0.5271,475232,0
+MREO.US,D,20220602,000000,0.5395,0.5395,0.441,0.5001,1836270,0
+MREO.US,D,20220603,000000,0.5028,0.58,0.4975,0.57,1101861,0
+MREO.US,D,20220606,000000,0.57,0.58,0.533,0.554,521261,0
+MREO.US,D,20220607,000000,0.55,0.65,0.525,0.625,695185,0
+MREO.US,D,20220608,000000,0.62,0.6398,0.6,0.6398,270075,0
+MREO.US,D,20220609,000000,0.6308,0.7098,0.6308,0.69,2065986,0
+MREO.US,D,20220610,000000,0.62,0.665,0.61,0.6571,623783,0
+MREO.US,D,20220613,000000,0.5875,0.6224,0.5701,0.5988,1202299,0
+MREO.US,D,20220614,000000,0.5711,0.654399,0.560101,0.6355,920216,0
+MREO.US,D,20220615,000000,0.6404,0.69,0.635,0.6895,732947,0
+MREO.US,D,20220616,000000,0.702,0.8,0.6429,0.8,1201842,0
+MREO.US,D,20220617,000000,1.19,1.58,1.18,1.3,137044569,0
+MREO.US,D,20220621,000000,1.5,1.85,1.291,1.69,55211414,0
+MREO.US,D,20220622,000000,1.655,1.68,1.34,1.45,22392340,0
+MREO.US,D,20220623,000000,1.39,1.45,1.21,1.41,9208976,0
+MREO.US,D,20220624,000000,1.38,1.62,1.25,1.53,7910012,0
+MREO.US,D,20220627,000000,1.44,1.71,1.33,1.55,6159498,0
+MREO.US,D,20220628,000000,1.46,1.54,1.4,1.51,2750532,0
+MREO.US,D,20220629,000000,1.48,1.48,1.31,1.35,3065143,0
+MREO.US,D,20220630,000000,1.31,1.32,1.11,1.12,4476680,0
+MREO.US,D,20220701,000000,1.16,1.4,1.13,1.39,4212989,0
+MREO.US,D,20220705,000000,1.32,1.45,1.28,1.38,2967706,0
+MREO.US,D,20220706,000000,1.36,1.4296,1.245,1.29,3212337,0
+MREO.US,D,20220707,000000,1.32,1.4,1.29,1.32,1861510,0
+MREO.US,D,20220708,000000,1.32,1.3889,1.3,1.37,2001453,0
+MREO.US,D,20220711,000000,1.39,1.64,1.3008,1.55,4699632,0
+MREO.US,D,20220712,000000,1.55,1.68,1.48,1.55,3082371,0
+MREO.US,D,20220713,000000,1.54,1.65,1.42,1.54,2131960,0
+MREO.US,D,20220714,000000,1.54,1.57,1.46,1.53,1648117,0
+MREO.US,D,20220715,000000,1.53,1.83,1.52,1.73,5911640,0
+MREO.US,D,20220718,000000,1.79,1.81,1.63,1.67,3361135,0
+MREO.US,D,20220719,000000,1.69,1.72,1.6,1.7,1848898,0
+MREO.US,D,20220720,000000,1.7,1.73,1.625,1.68,1525869,0
+MREO.US,D,20220721,000000,1.66,1.66,1.4801,1.59,1711636,0
+MREO.US,D,20220722,000000,1.6,1.65,1.51,1.56,969623,0
+MREO.US,D,20220725,000000,1.51,1.54,1.394,1.42,1840441,0
+MREO.US,D,20220726,000000,1.42,1.48,1.35,1.41,903287,0
+MREO.US,D,20220727,000000,1.39,1.402,1.31,1.33,1462917,0
+MREO.US,D,20220728,000000,1.35,1.37,1.27,1.29,1089575,0
+MREO.US,D,20220729,000000,1.325,1.325,1.16,1.21,1934885,0
+MREO.US,D,20220801,000000,1.2,1.22,1.1199,1.18,1061754,0
+MREO.US,D,20220802,000000,1.15,1.2025,1.1407,1.18,824412,0
+MREO.US,D,20220803,000000,1.15,1.23,1.11,1.14,1182268,0
+MREO.US,D,20220804,000000,1.17,1.2,1.11,1.18,1078111,0
+MREO.US,D,20220805,000000,1.17,1.3,1.15,1.29,1455588,0
+MREO.US,D,20220808,000000,1.29,1.3,1.17,1.18,1884863,0
+MREO.US,D,20220809,000000,1.18,1.22,1.14,1.17,1215870,0
+MREO.US,D,20220810,000000,1.2,1.21,1.145,1.21,847555,0
+MREO.US,D,20220811,000000,1.2,1.21,1.14,1.15,729185,0
+MREO.US,D,20220812,000000,1.23,1.44,1.2,1.35,3608944,0
+MREO.US,D,20220815,000000,1.3,1.3138,1.2,1.3,1429539,0
+MREO.US,D,20220816,000000,1.26,1.3,1.18,1.2,953652,0
+MREO.US,D,20220817,000000,1.16,1.21,1.16,1.18,516947,0
+MREO.US,D,20220818,000000,1.17,1.1999,1.14,1.17,731871,0
+MREO.US,D,20220819,000000,1.18,1.25,1.15,1.21,950025,0
+MREO.US,D,20220822,000000,1.18,1.23,1.13,1.16,1482716,0
+MREO.US,D,20220823,000000,1.15,1.28,1.14,1.25,2501511,0
+MREO.US,D,20220824,000000,1.28,1.38,1.25,1.38,1125810,0
+MREO.US,D,20220825,000000,1.42,1.43,1.35,1.38,1450357,0
+MREO.US,D,20220826,000000,1.38,1.4,1.28,1.32,845258,0
+MREO.US,D,20220829,000000,1.3,1.35,1.295,1.33,730125,0
+MREO.US,D,20220830,000000,1.31,1.335,1.17,1.2,1021725,0
+MREO.US,D,20220831,000000,1.22,1.27,1.19,1.2,922085,0
+MREO.US,D,20220901,000000,1.15,1.16,1.08,1.14,801451,0
+MREO.US,D,20220902,000000,1.14,1.16,1.07,1.07,591668,0
+MREO.US,D,20220906,000000,1.08,1.1,0.938248,0.9783,1169445,0
+MREO.US,D,20220907,000000,0.9435,1.02,0.91,0.9792,691449,0
+MREO.US,D,20220908,000000,0.9752,1.11,0.963,1.01,561675,0
+MREO.US,D,20220909,000000,1.03,1.09,1.03,1.07,421164,0
+MREO.US,D,20220912,000000,1.07,1.11,1.04,1.07,553776,0
+MREO.US,D,20220913,000000,1.05,1.06,1.01,1.03,441485,0
+MREO.US,D,20220914,000000,1.03,1.13,1.03,1.08,694476,0
+MREO.US,D,20220915,000000,1.08,1.12,1.07,1.07,418089,0
+MREO.US,D,20220916,000000,1.09,1.09,1.04,1.06,325162,0
+MREO.US,D,20220919,000000,1.04,1.0701,1,1,291780,0
+MREO.US,D,20220920,000000,1,1.0065,0.9534,0.9789,528113,0
+MREO.US,D,20220921,000000,0.9904,0.997,0.87,0.93,952766,0
+MREO.US,D,20220922,000000,0.9175,0.9399,0.8301,0.8711,558045,0
+MREO.US,D,20220923,000000,0.85,0.87,0.821,0.8417,494671,0
+MREO.US,D,20220926,000000,0.82,0.9,0.8037,0.8236,554448,0
+MREO.US,D,20220927,000000,0.8277,0.89,0.8237,0.8564,319911,0
+MREO.US,D,20220928,000000,0.85,0.9061,0.8232,0.8859,245110,0
+MREO.US,D,20220929,000000,0.8672,0.9074,0.8405,0.88,125574,0
+MREO.US,D,20220930,000000,0.89,0.91,0.85,0.8611,291082,0
+MREO.US,D,20221003,000000,0.865,0.97,0.865,0.8901,460244,0
+MREO.US,D,20221004,000000,0.94,1.03,0.9067,0.96,810287,0
+MREO.US,D,20221005,000000,0.95,1,0.9422,0.9652,216277,0
+MREO.US,D,20221006,000000,0.99,0.99,0.9,0.9432,201403,0
+MREO.US,D,20221007,000000,0.91,0.99,0.9,0.9627,271416,0
+MREO.US,D,20221010,000000,0.99,1.02,0.96,0.99,652986,0
+MREO.US,D,20221011,000000,0.99,1.01,0.9601,0.9807,219980,0
+MREO.US,D,20221012,000000,1,1.01125,0.8836,0.995,629101,0
+MREO.US,D,20221013,000000,0.99,1.02,0.94,1.01,330636,0
+MREO.US,D,20221014,000000,1.03,1.05,0.945,0.9999,306846,0
+MREO.US,D,20221017,000000,1.06,1.09,0.975,1,618771,0
+MREO.US,D,20221018,000000,1.04,1.05,0.9601,1,625544,0
+MREO.US,D,20221019,000000,1,1.0399,0.95,0.9665,280060,0
+MREO.US,D,20221020,000000,0.97,1.01,0.967,0.976,204127,0
+MREO.US,D,20221021,000000,0.98,1.03,0.94,0.98,306567,0
+MREO.US,D,20221024,000000,0.99,1.0299,0.95,1,170805,0
+MREO.US,D,20221025,000000,0.99,1.05,0.98,1,400315,0
+MREO.US,D,20221026,000000,1.02,1.1,0.9801,1,585530,0
+MREO.US,D,20221027,000000,1.01,1.02,0.9702,0.9882,263468,0
+MREO.US,D,20221028,000000,1.02,1.05,0.975,0.99,499862,0
+MREO.US,D,20221031,000000,1.01,1.01,0.95,0.9999,278721,0
+MREO.US,D,20221101,000000,1,1.0001,0.95,0.96,305757,0
+MREO.US,D,20221102,000000,0.98,0.9897,0.875,0.8931,308459,0
+MREO.US,D,20221103,000000,0.86,0.8699,0.7886,0.8149,827703,0
+MREO.US,D,20221104,000000,0.7883,0.8499,0.781,0.8246,245672,0
+MREO.US,D,20221107,000000,0.84,0.8699,0.794,0.82,484873,0
+MREO.US,D,20221108,000000,0.81,0.84,0.7375,0.79,442289,0
+MREO.US,D,20221109,000000,0.76,0.8,0.747,0.7681,173303,0
+MREO.US,D,20221110,000000,0.79,0.82185,0.75,0.78,202963,0
+MREO.US,D,20221111,000000,0.8,0.85,0.77,0.811,281738,0
+MREO.US,D,20221114,000000,0.7955,0.8279,0.7425,0.7477,596375,0
+MREO.US,D,20221115,000000,0.76,0.8056,0.74,0.792,523524,0
+MREO.US,D,20221116,000000,0.78,0.815,0.75,0.758,215363,0
+MREO.US,D,20221117,000000,0.75,0.78,0.7062,0.71,318909,0
+MREO.US,D,20221118,000000,0.7429,0.750099,0.7015,0.74,178330,0
+MREO.US,D,20221121,000000,0.7392,0.75,0.701,0.7142,217808,0
+MREO.US,D,20221122,000000,0.75,0.8005,0.75,0.7874,323423,0
+MREO.US,D,20221123,000000,0.784,0.82,0.76,0.7829,221850,0
+MREO.US,D,20221125,000000,0.7788,0.8,0.76,0.7672,53539,0
+MREO.US,D,20221128,000000,0.79,0.8,0.77,0.7754,147701,0
+MREO.US,D,20221129,000000,0.77,0.78,0.7526,0.7526,170933,0
+MREO.US,D,20221130,000000,0.7683,0.7962,0.757,0.7881,393261,0
+MREO.US,D,20221201,000000,0.79,0.7999,0.7526,0.7907,2382217,0
+MREO.US,D,20221202,000000,0.7999,0.95,0.79,0.8372,1659988,0
+MREO.US,D,20221205,000000,0.8501,0.929,0.8101,0.8324,565558,0
+MREO.US,D,20221206,000000,0.85,0.8627,0.8035,0.824,437716,0
+MREO.US,D,20221207,000000,0.82,0.8898,0.82,0.836,244602,0
+MREO.US,D,20221208,000000,0.82,0.8699,0.78,0.7951,349688,0
+MREO.US,D,20221209,000000,0.7951,0.81,0.7701,0.7798,215489,0
+MREO.US,D,20221212,000000,0.7788,0.798399,0.73,0.7794,439548,0
+MREO.US,D,20221213,000000,0.785,0.82,0.78,0.79,247789,0
+MREO.US,D,20221214,000000,0.81,0.81,0.74,0.765,202039,0
+MREO.US,D,20221215,000000,0.7644,0.78,0.748,0.7635,229929,0
+MREO.US,D,20221216,000000,0.75,0.78,0.665,0.665,1711623,0
+MREO.US,D,20221219,000000,0.69,0.7001,0.55669,0.573,1654085,0
+MREO.US,D,20221220,000000,0.561,0.5999,0.5298,0.53,658698,0
+MREO.US,D,20221221,000000,0.54,0.63,0.5101,0.5663,2386084,0
+MREO.US,D,20221222,000000,0.55,0.68,0.55,0.56,1086115,0
+MREO.US,D,20221223,000000,0.59,0.6174,0.4945,0.5006,1710757,0
+MREO.US,D,20221227,000000,0.5,0.5488,0.5,0.5464,398243,0
+MREO.US,D,20221228,000000,0.5106,0.55,0.5102,0.5215,410716,0
+MREO.US,D,20221229,000000,0.51,0.5983,0.51,0.5581,1092156,0
+MREO.US,D,20221230,000000,0.62,0.7734,0.59,0.75,2550955,0
+MREO.US,D,20230103,000000,0.777,0.79,0.6936,0.74,699125,0
+MREO.US,D,20230104,000000,0.7413,0.78,0.61,0.74,322780,0
+MREO.US,D,20230105,000000,0.7411,0.89,0.7411,0.874,1174291,0
+MREO.US,D,20230106,000000,0.91,0.969899,0.851,0.865,824244,0
+MREO.US,D,20230109,000000,0.9,0.93,0.83,0.9232,923923,0
+MREO.US,D,20230110,000000,0.9315,0.9373,0.85,0.8575,447904,0
+MREO.US,D,20230111,000000,0.9,0.9,0.831,0.8881,304956,0
+MREO.US,D,20230112,000000,0.9,0.925,0.852,0.8868,1030353,0
+MREO.US,D,20230113,000000,0.8868,0.9459,0.87,0.8877,595263,0
+MREO.US,D,20230117,000000,0.925,1.02,0.87,0.92,1310644,0
+MREO.US,D,20230118,000000,0.93,0.93,0.797,0.866,736107,0
+MREO.US,D,20230119,000000,0.8588,0.88,0.8225,0.8391,200228,0
+MREO.US,D,20230120,000000,0.8439,1,0.801,0.97,1452784,0
+MREO.US,D,20230123,000000,0.96,1.17,0.902,1.02,2326636,0
+MREO.US,D,20230124,000000,1,1.04,0.9722,1.01,1039410,0
+MREO.US,D,20230125,000000,1.01,1.06,0.99,1.01,761524,0
+MREO.US,D,20230126,000000,1.01,1.05,0.99,0.99,689317,0
+MREO.US,D,20230127,000000,1.01,1.02,0.9822,1,278246,0
+MREO.US,D,20230130,000000,1,1.02,0.97,0.9899,759552,0
+MREO.US,D,20230131,000000,0.99,0.99,0.8683,0.9351,790680,0
+MREO.US,D,20230201,000000,0.93,1,0.93,0.97,741491,0
+MREO.US,D,20230202,000000,0.9852,1.04,0.956,0.9885,403948,0
+MREO.US,D,20230203,000000,0.98,0.992,0.941,0.98,901154,0
+MREO.US,D,20230206,000000,0.9604,0.995,0.8822,0.94,895125,0
+MREO.US,D,20230207,000000,0.9339,0.97,0.89,0.9195,425409,0
+MREO.US,D,20230208,000000,0.918899,0.935,0.9,0.929,739347,0
+MREO.US,D,20230209,000000,0.97,0.97,0.870101,0.8859,576426,0
+MREO.US,D,20230210,000000,0.86,1.11,0.8201,0.9841,2655440,0
+MREO.US,D,20230213,000000,1.09,1.12,0.98,1.04,2550069,0
+MREO.US,D,20230214,000000,1.01,1.24,1,1.215,2622869,0
+MREO.US,D,20230215,000000,1.18,1.18,1.07,1.11,1580898,0
+MREO.US,D,20230216,000000,1.15,1.25,1.02,1.07,1335480,0
+MREO.US,D,20230217,000000,1.05,1.0797,1.02,1.06,757880,0
+MREO.US,D,20230221,000000,1.1,1.1102,0.9601,0.9969,1447828,0
+MREO.US,D,20230222,000000,1,1.0399,0.8513,0.9673,1522413,0
+MREO.US,D,20230223,000000,0.97,0.99,0.9212,0.94,257613,0
+MREO.US,D,20230224,000000,0.9302,0.9499,0.882,0.8995,412333,0
+MREO.US,D,20230227,000000,0.8999,0.9499,0.89,0.8973,349759,0
+MREO.US,D,20230228,000000,0.906,0.907,0.87,0.8924,414010,0
+MREO.US,D,20230301,000000,0.909899,0.9599,0.82,0.87,1054417,0
+MREO.US,D,20230302,000000,0.8314,0.925,0.8314,0.906188,517752,0
+MREO.US,D,20230303,000000,0.9,0.9499,0.86,0.944,190430,0
+MREO.US,D,20230306,000000,0.98,0.98,0.86,0.899,681514,0
+MREO.US,D,20230307,000000,0.906701,0.92,0.87,0.8757,277484,0
+MREO.US,D,20230308,000000,0.86,0.9,0.8351,0.85,476145,0
+MREO.US,D,20230309,000000,0.8528,0.86325,0.8013,0.807,247946,0
+MREO.US,D,20230310,000000,0.83,0.889999,0.7489,0.78,846018,0
+MREO.US,D,20230313,000000,0.8,0.875,0.76,0.864,463123,0
+MREO.US,D,20230314,000000,0.86,0.929899,0.83,0.8763,458416,0
+MREO.US,D,20230315,000000,0.89,0.89,0.83501,0.85,308686,0
+MREO.US,D,20230316,000000,0.8779,0.8835,0.8007,0.85,337401,0
+MREO.US,D,20230317,000000,0.82,0.86,0.7429,0.75,1026997,0
+MREO.US,D,20230320,000000,0.751,0.8056,0.74,0.74,470582,0
+MREO.US,D,20230321,000000,0.84,0.865,0.7688,0.865,1028821,0
+MREO.US,D,20230322,000000,0.8709,0.895,0.8187,0.845,455074,0
+MREO.US,D,20230323,000000,0.85,0.88,0.774,0.8294,2040159,0
+MREO.US,D,20230324,000000,0.8294,0.85495,0.758,0.7885,551341,0
+MREO.US,D,20230327,000000,0.83,0.84,0.76,0.7879,943473,0
+MREO.US,D,20230328,000000,0.7714,0.8,0.743,0.75775,610574,0
+MREO.US,D,20230329,000000,0.7752,0.7899,0.688,0.74,1122845,0
+MREO.US,D,20230330,000000,0.73,0.744501,0.6901,0.7106,1240009,0
+MREO.US,D,20230331,000000,0.7125,0.7301,0.692,0.7069,899078,0
+MREO.US,D,20230403,000000,0.71,0.7868,0.71,0.7868,819890,0
+MREO.US,D,20230404,000000,0.755,0.83,0.755,0.796,542370,0
+MREO.US,D,20230405,000000,0.81,0.88,0.81,0.83,620905,0
+MREO.US,D,20230406,000000,0.8594,0.898,0.84,0.8883,993932,0
+MREO.US,D,20230410,000000,0.9,0.909,0.82,0.902,767268,0
+MREO.US,D,20230411,000000,0.8998,0.965,0.86,0.9399,1039872,0
+MREO.US,D,20230412,000000,0.9263,1.05,0.9263,0.9804,1811982,0
+MREO.US,D,20230413,000000,1.01,1.05,0.9511,1.01,1362849,0
+MREO.US,D,20230414,000000,1.02,1.05,0.9825,1.05,1873894,0
+MREO.US,D,20230417,000000,1.04,1.07,1.01,1.04,1778607,0
+MREO.US,D,20230418,000000,1.04,1.13,1,1.12,2482813,0
+MREO.US,D,20230419,000000,1.16,1.165,1.04,1.07,1809801,0
+MREO.US,D,20230420,000000,1.05,1.075,1.02,1.05,1333347,0
+MREO.US,D,20230421,000000,1.08,1.08,0.95,0.9899,1470548,0
+MREO.US,D,20230424,000000,0.9778,1.05,0.96,1.04,1872665,0
+MREO.US,D,20230425,000000,1.02,1.17,1,1.12,1555802,0
+MREO.US,D,20230426,000000,1.14,1.25,1.11,1.23,3048052,0
+MREO.US,D,20230427,000000,1.24,1.29,1.15,1.2,2199177,0
+MREO.US,D,20230428,000000,1.2,1.34,1.2,1.31,2163455,0
+MREO.US,D,20230501,000000,1.34,1.3601,1.2,1.23,1899336,0
+MREO.US,D,20230502,000000,1.24,1.25,1.14,1.2,1316106,0
+MREO.US,D,20230503,000000,1.21,1.2947,1.18,1.24,2244212,0
+MREO.US,D,20230504,000000,1.24,1.27,1.2,1.26,860237,0
+MREO.US,D,20230505,000000,1.26,1.29,1.2,1.2,2162374,0
+MREO.US,D,20230508,000000,1.2,1.24,1.12,1.17,2173295,0
+MREO.US,D,20230509,000000,1.21,1.27,1.18,1.19,1250828,0
+MREO.US,D,20230510,000000,1.21,1.22,1.12,1.15,1326060,0
+MREO.US,D,20230511,000000,1.17,1.23,1.15,1.2,1764276,0
+MREO.US,D,20230512,000000,1.2,1.22,1.13,1.15,1378649,0
+MREO.US,D,20230515,000000,1.16,1.29,1.13,1.25,2858388,0
+MREO.US,D,20230516,000000,1.25,1.25,1.12,1.15,1200127,0
+MREO.US,D,20230517,000000,1.17,1.3699,1.1427,1.31,4250222,0
+MREO.US,D,20230518,000000,1.31,1.39,1.21,1.25,4533131,0
+MREO.US,D,20230519,000000,1.27,1.34,1.21,1.33,1850320,0
+MREO.US,D,20230522,000000,1.34,1.3673,1.24,1.28,2226509,0
+MREO.US,D,20230523,000000,1.28,1.36,1.2,1.21,2876532,0
+MREO.US,D,20230524,000000,1.2,1.2,1.07,1.13,3077093,0
+MREO.US,D,20230525,000000,1.13,1.14,1.01,1.06,2274709,0
+MREO.US,D,20230526,000000,1.08,1.09,1.02,1.07,2275535,0
+MREO.US,D,20230530,000000,1.05,1.0885,0.965,0.9725,2155181,0
+MREO.US,D,20230531,000000,0.9611,1.03,0.9201,1.01,1740798,0
+MREO.US,D,20230601,000000,1.02,1.04,0.9912,1.01,846175,0
+MREO.US,D,20230602,000000,1.01,1.08,1.01,1.06,1687793,0
+MREO.US,D,20230605,000000,1.05,1.07,1,1.05,6088681,0
+MREO.US,D,20230606,000000,1.15,1.18,1.045,1.15,11249253,0
+MREO.US,D,20230607,000000,1.13,1.36,1.13,1.24,5684874,0
+MREO.US,D,20230608,000000,1.23,1.4,1.22,1.35,2391186,0
+MREO.US,D,20230609,000000,1.37,1.38,1.26,1.33,2043729,0
+MREO.US,D,20230612,000000,1.34,1.34,1.22,1.25,1416295,0
+MREO.US,D,20230613,000000,1.25,1.3393,1.23,1.3,1947593,0
+MREO.US,D,20230614,000000,1.32,1.43,1.3,1.38,2978977,0
+MREO.US,D,20230615,000000,1.38,1.52,1.37,1.43,3034470,0
+MREO.US,D,20230616,000000,1.42,1.45,1.355,1.4,1760068,0
+MREO.US,D,20230620,000000,1.38,1.38,1.31,1.35,903997,0
+MREO.US,D,20230621,000000,1.32,1.36,1.29,1.34,830587,0
+MREO.US,D,20230622,000000,1.34,1.34,1.2908,1.31,870990,0
+MREO.US,D,20230623,000000,1.31,1.319,1.27,1.3,1055717,0
+MREO.US,D,20230626,000000,1.291,1.3,1.22,1.23,992230,0
+MREO.US,D,20230627,000000,1.24,1.25,1.18,1.2,1264725,0
+MREO.US,D,20230628,000000,1.2,1.28,1.19,1.27,1187951,0
+MREO.US,D,20230629,000000,1.25,1.29,1.25,1.27,702395,0
+MREO.US,D,20230630,000000,1.27,1.35,1.24,1.32,993249,0
+MREO.US,D,20230703,000000,1.33,1.33,1.2524,1.29,797260,0
+MREO.US,D,20230705,000000,1.3,1.3,1.26,1.28,634993,0
+MREO.US,D,20230706,000000,1.25,1.275,1.23,1.23,723735,0
+MREO.US,D,20230707,000000,1.25,1.3289,1.24,1.32,1046489,0
+MREO.US,D,20230710,000000,1.31,1.36,1.29,1.31,601424,0
+MREO.US,D,20230711,000000,1.32,1.35,1.28,1.28,762433,0
+MREO.US,D,20230712,000000,1.3,1.31,1.26,1.29,688759,0
+MREO.US,D,20230713,000000,1.32,1.32,1.25,1.31,584902,0
+MREO.US,D,20230714,000000,1.31,1.325,1.24,1.25,803336,0
+MREO.US,D,20230717,000000,1.24,1.275,1.21,1.22,712856,0
+MREO.US,D,20230718,000000,1.21,1.32,1.21,1.26,1027519,0
+MREO.US,D,20230719,000000,1.25,1.2975,1.2373,1.24,466095,0
+MREO.US,D,20230720,000000,1.25,1.265,1.22,1.24,784782,0
+MREO.US,D,20230721,000000,1.25,1.32,1.22,1.29,540578,0
+MREO.US,D,20230724,000000,1.3,1.3,1.18,1.22,10681124,0
+MREO.US,D,20230725,000000,1.19,1.23,1.095,1.16,1684990,0
+MREO.US,D,20230726,000000,1.16,1.219,1.13,1.15,512532,0
+MREO.US,D,20230727,000000,1.17,1.18,1.13,1.18,880799,0
+MREO.US,D,20230728,000000,1.18,1.285,1.18,1.26,1839565,0
+MREO.US,D,20230731,000000,1.23,1.34,1.19,1.33,823095,0
+MREO.US,D,20230801,000000,1.33,1.35,1.28,1.35,579070,0
+MREO.US,D,20230802,000000,1.34,1.34,1.23,1.24,485904,0
+MREO.US,D,20230803,000000,1.24,1.2799,1.2,1.24,440265,0
+MREO.US,D,20230804,000000,1.2871,1.2871,1.235,1.26,424366,0
+MREO.US,D,20230807,000000,1.22,1.24,1.21,1.23,332385,0
+MREO.US,D,20230808,000000,1.21,1.2697,1.21,1.24,204625,0
+MREO.US,D,20230809,000000,1.248,1.3,1.24,1.27,653196,0
+MREO.US,D,20230810,000000,1.25,1.28,1.17,1.19,841399,0
+MREO.US,D,20230811,000000,1.25,1.26,1.205,1.24,491218,0
+MREO.US,D,20230814,000000,1.24,1.275,1.2,1.25,474009,0
+MREO.US,D,20230815,000000,1.25,1.29,1.25,1.26,431969,0
+MREO.US,D,20230816,000000,1.26,1.29,1.25,1.28,401328,0
+MREO.US,D,20230817,000000,1.29,1.3,1.245,1.25,546647,0
+MREO.US,D,20230818,000000,1.25,1.2701,1.23,1.25,438936,0
+MREO.US,D,20230821,000000,1.25,1.27,1.23,1.25,384913,0
+MREO.US,D,20230822,000000,1.28,1.28,1.22,1.24,572677,0
+MREO.US,D,20230823,000000,1.35,1.45,1.2707,1.4,3881421,0
+MREO.US,D,20230824,000000,1.39,1.54,1.37,1.4,1271684,0
+MREO.US,D,20230825,000000,1.42,1.63,1.4002,1.6,1708937,0
+MREO.US,D,20230828,000000,1.63,1.7,1.56,1.67,1699671,0
+MREO.US,D,20230829,000000,1.7,1.77,1.41,1.46,2291679,0
+MREO.US,D,20230830,000000,1.45,1.4899,1.3227,1.4,1237670,0
+MREO.US,D,20230831,000000,1.39,1.43,1.35,1.37,375930,0
+MREO.US,D,20230901,000000,1.37,1.48,1.35,1.44,557931,0
+MREO.US,D,20230905,000000,1.48,1.49,1.44,1.44,349490,0
+MREO.US,D,20230906,000000,1.41,1.479,1.36,1.405,396474,0
+MREO.US,D,20230907,000000,1.39,1.43,1.35,1.43,345091,0
+MREO.US,D,20230908,000000,1.42,1.44,1.38,1.41,263013,0
+MREO.US,D,20230911,000000,1.39,1.42,1.35,1.38,592178,0
+MREO.US,D,20230912,000000,1.39,1.41,1.34,1.4,385160,0
+MREO.US,D,20230913,000000,1.42,1.46,1.39,1.44,494100,0
+MREO.US,D,20230914,000000,1.46,1.61,1.45,1.6,688152,0
+MREO.US,D,20230915,000000,1.59,1.61,1.53,1.56,497424,0
+MREO.US,D,20230918,000000,1.68,1.68,1.45,1.46,751503,0
+MREO.US,D,20230919,000000,1.48,1.54,1.45,1.47,426785,0
+MREO.US,D,20230920,000000,1.46,1.49,1.4,1.41,500885,0
+MREO.US,D,20230921,000000,1.4,1.4115,1.32,1.33,432794,0
+MREO.US,D,20230922,000000,1.34,1.37,1.33,1.35,189632,0
+MREO.US,D,20230925,000000,1.38,1.38,1.31,1.33,449975,0
+MREO.US,D,20230926,000000,1.35,1.36,1.3,1.33,346067,0
+MREO.US,D,20230927,000000,1.36,1.3991,1.33,1.345,414103,0
+MREO.US,D,20230928,000000,1.35,1.36,1.29,1.31,650743,0
+MREO.US,D,20230929,000000,1.34,1.3401,1.26,1.29,590500,0
+MREO.US,D,20231002,000000,1.29,1.33,1.21,1.22,864449,0
+MREO.US,D,20231003,000000,1.22,1.221,1.07,1.21,1074997,0
+MREO.US,D,20231004,000000,1.22,1.22,1.16,1.185,349514,0
+MREO.US,D,20231005,000000,1.17,1.26,1.17,1.25,285290,0
+MREO.US,D,20231006,000000,1.3,1.3,1.22,1.28,595541,0
+MREO.US,D,20231009,000000,1.28,1.32,1.25,1.31,399146,0
+MREO.US,D,20231010,000000,1.31,1.3699,1.265,1.28,572879,0
+MREO.US,D,20231011,000000,1.28,1.31,1.25,1.31,414317,0
+MREO.US,D,20231012,000000,1.33,1.33,1.22,1.29,442878,0
+MREO.US,D,20231013,000000,1.29,1.31,1.24,1.29,448629,0
+MREO.US,D,20231016,000000,1.5,1.75,1.46,1.6,22406351,0
+MREO.US,D,20231017,000000,1.54,1.83,1.54,1.79,4444095,0
+MREO.US,D,20231018,000000,1.81,2.05,1.77,1.93,4416403,0
+MREO.US,D,20231019,000000,1.9,1.91,1.77,1.8,2131854,0
+MREO.US,D,20231020,000000,1.77,2.0193,1.74,1.9,2053666,0
+MREO.US,D,20231023,000000,1.95,1.99,1.69,1.75,1316057,0
+MREO.US,D,20231024,000000,1.73,1.83,1.7,1.76,559320,0
+MREO.US,D,20231025,000000,1.77,1.77,1.69,1.72,510259,0
+MREO.US,D,20231026,000000,1.7,1.74,1.59,1.66,1253494,0
+MREO.US,D,20231027,000000,1.65,1.845,1.6499,1.81,993652,0
+MREO.US,D,20231030,000000,1.8,1.95,1.79,1.9,849938,0
+MREO.US,D,20231031,000000,1.95,2.025,1.93,2.005,671267,0
+MREO.US,D,20231101,000000,2.01,2.039,1.97,2,446659,0
+MREO.US,D,20231102,000000,2.06,2.2198,2.025,2.07,1108217,0
+MREO.US,D,20231103,000000,2.09,2.19,2.05,2.09,709036,0
+MREO.US,D,20231106,000000,2.11,2.15,2.04,2.07,1049547,0
+MREO.US,D,20231107,000000,2.08,2.39,2.06,2.175,1770664,0
+MREO.US,D,20231108,000000,2.28,2.28,2,2.085,1077850,0
+MREO.US,D,20231109,000000,2.12,2.13,2.005,2.07,719591,0
+MREO.US,D,20231110,000000,2.04,2.14,2.04,2.08,588409,0
+MREO.US,D,20231113,000000,2.1,2.245,2.06,2.15,730132,0
+MREO.US,D,20231114,000000,2.19,2.27,2.11,2.17,577932,0
+MREO.US,D,20231115,000000,2.16,2.25,2.13,2.2,782527,0
+MREO.US,D,20231116,000000,2.22,2.22,1.88,2.06,2192816,0
+MREO.US,D,20231117,000000,2.08,2.15,2.04,2.08,563689,0
+MREO.US,D,20231120,000000,2.1,2.23,2.03,2.19,836862,0
+MREO.US,D,20231121,000000,2.25,2.36,2.16,2.28,1335423,0
+MREO.US,D,20231122,000000,2.31,2.3265,2.05,2.085,1355235,0
+MREO.US,D,20231124,000000,2.08,2.1804,2.06,2.15,282163,0
+MREO.US,D,20231127,000000,2.15,2.15,1.9399,1.97,1278342,0
+MREO.US,D,20231128,000000,1.94,2.03,1.86,1.92,1210688,0
+MREO.US,D,20231129,000000,1.97,2.04,1.8894,1.9,568833,0
+MREO.US,D,20231130,000000,1.95,2.16,1.912,2.09,1126158,0
+MREO.US,D,20231201,000000,2.12,2.31,2.03,2.22,1725293,0
+MREO.US,D,20231204,000000,2.23,2.28,2.06,2.08,1459573,0
+MREO.US,D,20231205,000000,2.08,2.1,2.01,2.03,721577,0
+MREO.US,D,20231206,000000,2.03,2.09,1.98,2,649541,0
+MREO.US,D,20231207,000000,2.01,2.04,1.95,2.01,775635,0
+MREO.US,D,20231208,000000,2.04,2.085,1.99,2.06,487131,0
+MREO.US,D,20231211,000000,2.08,2.085,1.95,1.99,845541,0
+MREO.US,D,20231212,000000,1.98,2.05,1.95,2.02,559314,0
+MREO.US,D,20231213,000000,2.01,2.13,2.01,2.08,588446,0
+MREO.US,D,20231214,000000,2.08,2.121,2.05,2.09,554443,0
+MREO.US,D,20231215,000000,2.04,2.13,2.04,2.05,601753,0
+MREO.US,D,20231218,000000,2.12,2.13,2.05,2.08,430330,0
+MREO.US,D,20231219,000000,2.09,2.16,2.09,2.09,873525,0
+MREO.US,D,20231220,000000,2.11,2.115,1.97,1.99,595915,0
+MREO.US,D,20231221,000000,2.05,2.08,2.02,2.05,297860,0
+MREO.US,D,20231222,000000,2.03,2.155,2.03,2.13,731270,0
+MREO.US,D,20231226,000000,2.15,2.35,2.15,2.31,1147101,0
+MREO.US,D,20231227,000000,2.31,2.44,2.26,2.42,868673,0
+MREO.US,D,20231228,000000,2.44,2.45,2.29,2.33,767278,0
+MREO.US,D,20231229,000000,2.33,2.37,2.2409,2.31,447563,0
+MREO.US,D,20240102,000000,2.33,2.35,2.23,2.3,835812,0
+MREO.US,D,20240103,000000,2.25,2.4482,2.24,2.39,582532,0
+MREO.US,D,20240104,000000,2.39,2.57,2.3684,2.49,1233143,0
+MREO.US,D,20240105,000000,2.49,2.55,2.369,2.46,636412,0
+MREO.US,D,20240108,000000,2.5,2.57,2.25,2.57,1294783,0
+MREO.US,D,20240109,000000,2.55,2.78,2.48,2.7,1673694,0
+MREO.US,D,20240110,000000,2.71,2.8,2.66,2.77,1215284,0
+MREO.US,D,20240111,000000,2.77,2.85,2.65,2.82,2719038,0
+MREO.US,D,20240112,000000,2.9,3.075,2.845,2.95,1902023,0
+MREO.US,D,20240116,000000,3.06,3.1899,2.86,3.09,1878774,0
+MREO.US,D,20240117,000000,3.05,3.35,2.97,3.145,3372952,0
+MREO.US,D,20240118,000000,3.19,3.29,2.87,2.97,2829396,0
+MREO.US,D,20240119,000000,2.99,3.21,2.82,3.155,4530863,0
+MREO.US,D,20240122,000000,3.18,3.2493,2.91,3.015,2140380,0
+MREO.US,D,20240123,000000,3.12,3.15,2.88,2.99,2894542,0
+MREO.US,D,20240124,000000,3.01,3.415,2.9,3.36,6646719,0
+MREO.US,D,20240125,000000,3.39,3.7488,3.28,3.64,3342660,0
+MREO.US,D,20240126,000000,3.66,4.18,3.5592,3.92,5073359,0
+MREO.US,D,20240129,000000,3.94,4.115,3.74,4.05,2822472,0
+MREO.US,D,20240130,000000,4.05,4.13,3.75,3.75,2356131,0
+MREO.US,D,20240131,000000,3.73,3.94,3.66,3.79,1451158,0
+MREO.US,D,20240201,000000,3.8,4.05,3.69,3.98,1508598,0
+MREO.US,D,20240202,000000,3.93,4.12,3.805,3.94,1642151,0
+MREO.US,D,20240205,000000,3.92,4.36,3.87,3.99,2805542,0
+MREO.US,D,20240206,000000,4.1,4.26,3.98,4.01,2084210,0
+MREO.US,D,20240207,000000,4.03,4.03,3.815,3.87,1302881,0
+MREO.US,D,20240208,000000,3.87,4.135,3.85,4.02,1040134,0
+MREO.US,D,20240209,000000,4.03,4.1697,3.94,4,1045946,0
+MREO.US,D,20240212,000000,3.97,4.078,3.8301,3.89,1281815,0
+MREO.US,D,20240213,000000,3.8,3.85,3.62,3.7,1596223,0
+MREO.US,D,20240214,000000,3.7,3.8,3.57,3.63,2253533,0
+MREO.US,D,20240215,000000,3.65,3.79,3.59,3.69,2417421,0
+MREO.US,D,20240216,000000,3.71,3.865,3.6,3.71,1416617,0
+MREO.US,D,20240220,000000,3.74,3.76,3.51,3.58,1071202,0
+MREO.US,D,20240221,000000,3.55,3.64,3.43,3.54,1203644,0
+MREO.US,D,20240222,000000,3.55,3.66,3.45,3.47,1363794,0
+MREO.US,D,20240223,000000,3.5,3.8,3.435,3.68,1972940,0
+MREO.US,D,20240226,000000,3.67,3.835,3.62,3.65,926902,0
+MREO.US,D,20240227,000000,3.675,4,3.63,3.87,2654224,0
+MREO.US,D,20240228,000000,3.9,3.91,3.685,3.73,1402674,0
+MREO.US,D,20240229,000000,3.8,3.9047,3.71,3.8,1538771,0
+MREO.US,D,20240301,000000,3.79,4.07,3.765,3.97,2501636,0
+MREO.US,D,20240304,000000,3.99,3.99,3.7701,3.86,1214505,0
+MREO.US,D,20240305,000000,3.86,3.9,3.69,3.74,893320,0
+MREO.US,D,20240306,000000,3.74,3.805,3.63,3.73,930301,0
+MREO.US,D,20240307,000000,3.74,3.75,3.64,3.64,738224,0
+MREO.US,D,20240308,000000,3.62,3.73,3.51,3.58,1249913,0
+MREO.US,D,20240311,000000,3.52,3.62,3.52,3.55,701471,0
+MREO.US,D,20240312,000000,3.615,3.63,3.49,3.5,757312,0
+MREO.US,D,20240313,000000,3.5,3.5901,2.99,3.19,3447405,0
+MREO.US,D,20240314,000000,3.11,3.2,3.01,3.14,1556600,0
+MREO.US,D,20240315,000000,3.05,3.12,2.94,3.11,1596279,0
+MREO.US,D,20240318,000000,3.03,3.135,2.99,3.09,823114,0
+MREO.US,D,20240319,000000,3.09,3.13,3,3.04,671002,0
+MREO.US,D,20240320,000000,3.02,3.12,2.97,3.1,853161,0
+MREO.US,D,20240321,000000,3.08,3.11,2.96,2.96,1020733,0
+MREO.US,D,20240322,000000,2.995,3.04,2.859,2.98,1869351,0
+MREO.US,D,20240325,000000,2.98,3.005,2.86,2.97,1310653,0
+MREO.US,D,20240326,000000,2.98,3.1,2.915,2.95,990225,0
+MREO.US,D,20240327,000000,3,3.09,2.9201,3,451749,0
+MREO.US,D,20240328,000000,3.1,3.45,3.05,3.3,2282523,0
+MREO.US,D,20240401,000000,3.35,3.475,3.2,3.41,933227,0
+MREO.US,D,20240402,000000,3.4,3.409,3.25,3.38,877297,0
+MREO.US,D,20240403,000000,3.38,3.48,3.32,3.41,604605,0
+MREO.US,D,20240404,000000,3.46,3.4681,3.19,3.26,952020,0
+MREO.US,D,20240405,000000,3.23,3.36,3.1801,3.29,710458,0
+MREO.US,D,20240408,000000,3.18,3.27,3.14,3.17,628091,0
+MREO.US,D,20240409,000000,3.18,3.18,2.984,3.13,851304,0
+MREO.US,D,20240410,000000,3.03,3.07,2.93,2.94,776215,0
+MREO.US,D,20240411,000000,2.96,2.997,2.72,2.74,1651245,0
+MREO.US,D,20240412,000000,2.8,2.8199,2.64,2.72,1311047,0
+MREO.US,D,20240415,000000,2.68,2.7199,2.605,2.67,1251329,0
+MREO.US,D,20240416,000000,2.68,2.7,2.61,2.69,591800,0
+MREO.US,D,20240417,000000,2.7,2.71,2.58,2.58,601205,0
+MREO.US,D,20240418,000000,2.56,2.675,2.525,2.65,814717,0
+MREO.US,D,20240419,000000,2.62,2.668,2.53,2.65,889474,0
+MREO.US,D,20240422,000000,2.73,2.81,2.6201,2.79,1064979,0
+MREO.US,D,20240423,000000,2.81,2.851,2.75,2.78,790452,0
+MREO.US,D,20240424,000000,2.76,2.885,2.76,2.78,748362,0
+MREO.US,D,20240425,000000,2.75,2.82,2.64,2.81,1031323,0
+MREO.US,D,20240426,000000,2.81,2.81,2.73,2.74,562550,0
+MREO.US,D,20240429,000000,2.75,2.815,2.6701,2.76,530508,0
+MREO.US,D,20240430,000000,2.75,3.09,2.71,3.05,1579127,0
+MREO.US,D,20240501,000000,3.06,3.22,3.01,3.15,1962243,0
+MREO.US,D,20240502,000000,3.18,3.24,3.11,3.11,431767,0
+MREO.US,D,20240503,000000,3.16,3.35,3.14,3.26,855585,0
+MREO.US,D,20240506,000000,3.3,3.31,3.01,3.1,835729,0
+MREO.US,D,20240507,000000,3.09,3.13,2.97,3.01,687644,0
+MREO.US,D,20240508,000000,2.99,3.135,2.92,3.1,541270,0
+MREO.US,D,20240509,000000,3.1,3.29,3.04,3.27,499616,0
+MREO.US,D,20240510,000000,3.25,3.33,3.03,3.03,847740,0
+MREO.US,D,20240513,000000,3.04,3.14,2.97,2.97,473572,0
+MREO.US,D,20240514,000000,3,3.06,2.93,2.96,534219,0
+MREO.US,D,20240515,000000,2.99,3.17,2.9809,3.17,548157,0
+MREO.US,D,20240516,000000,3.15,3.345,3.15,3.27,759943,0
+MREO.US,D,20240517,000000,3.27,3.27,3.09,3.2,439240,0
+MREO.US,D,20240520,000000,3.2,3.34,3.135,3.26,445697,0
+MREO.US,D,20240521,000000,3.25,3.3167,3.02,3.04,506548,0
+MREO.US,D,20240522,000000,3.03,3.03,2.875,2.99,507617,0
+MREO.US,D,20240523,000000,3,3.12,2.9,2.93,662737,0
+MREO.US,D,20240524,000000,2.94,3.07,2.89,2.95,239459,0
+MREO.US,D,20240528,000000,3.08,3.53,3,3.35,2879503,0
+MREO.US,D,20240529,000000,3.46,3.46,3.2,3.39,998410,0
+MREO.US,D,20240530,000000,3.37,3.81,3.3232,3.59,2138603,0
+MREO.US,D,20240531,000000,3.61,3.7,3.385,3.45,569661,0
+MREO.US,D,20240603,000000,3.45,3.56,3.375,3.445,805122,0
+MREO.US,D,20240604,000000,3.46,3.48,3.29,3.33,731563,0
+MREO.US,D,20240605,000000,3.36,3.595,3.33,3.5,637242,0
+MREO.US,D,20240606,000000,3.49,3.55,3.36,3.44,598641,0
+MREO.US,D,20240607,000000,3.39,3.4941,3.36,3.42,351877,0
+MREO.US,D,20240610,000000,3.38,3.6,3.36,3.47,794696,0
+MREO.US,D,20240611,000000,3.45,3.57,3.4257,3.52,651943,0
+MREO.US,D,20240612,000000,3.94,4.18,3.65,3.83,4311168,0
+MREO.US,D,20240613,000000,3.98,4.2,3.88,3.99,2628971,0
+MREO.US,D,20240614,000000,4,4.41,3.99,4.25,5852128,0
+MREO.US,D,20240617,000000,4.41,4.5,4.16,4.25,2379757,0
+MREO.US,D,20240618,000000,4.29,4.29,3.92,3.98,1743425,0
+MREO.US,D,20240620,000000,4.02,4.08,3.83,3.89,986165,0
+MREO.US,D,20240621,000000,3.86,3.995,3.72,3.98,1126410,0
+MREO.US,D,20240624,000000,4,4.05,3.7,3.76,749152,0
+MREO.US,D,20240625,000000,3.76,3.81,3.47,3.5,1687106,0
+MREO.US,D,20240626,000000,3.51,3.635,3.26,3.49,2361475,0
+MREO.US,D,20240627,000000,3.49,3.545,3.4,3.48,868010,0
+MREO.US,D,20240628,000000,3.47,3.61,3.4,3.6,1278950,0
+MREO.US,D,20240701,000000,3.51,3.66,3.46,3.63,1098149,0
+MREO.US,D,20240702,000000,3.61,3.76,3.44,3.45,930715,0
+MREO.US,D,20240703,000000,3.4,3.61,3.37,3.59,298573,0
+MREO.US,D,20240705,000000,3.57,3.66,3.52,3.63,701514,0
+MREO.US,D,20240708,000000,3.63,3.685,3.53,3.67,691969,0
+MREO.US,D,20240709,000000,3.67,3.86,3.57,3.85,996924,0
+MREO.US,D,20240710,000000,3.83,3.95,3.72,3.77,525527,0
+MREO.US,D,20240711,000000,3.79,4,3.73,3.89,1298286,0
+MREO.US,D,20240712,000000,3.92,4.17,3.85,4.15,1056016,0
+MREO.US,D,20240715,000000,4.18,4.34,4.08,4.15,910523,0
+MREO.US,D,20240716,000000,4.2,4.2,3.965,4.09,804444,0
+MREO.US,D,20240717,000000,4,4.07,3.82,3.89,767260,0
+MREO.US,D,20240718,000000,3.92,3.9405,3.8008,3.88,614617,0
+MREO.US,D,20240719,000000,3.82,3.915,3.78,3.88,784708,0
+MREO.US,D,20240722,000000,3.86,4,3.76,3.98,827377,0
+MREO.US,D,20240723,000000,3.97,4.13,3.925,4.13,734922,0
+MREO.US,D,20240724,000000,4.13,4.1966,3.94,3.95,713316,0
+MREO.US,D,20240725,000000,3.93,4.2675,3.895,4.08,1623028,0
+MREO.US,D,20240726,000000,4.16,4.1899,3.96,4.155,469126,0
+MREO.US,D,20240729,000000,4.17,4.42,4.11,4.14,1216507,0
+MREO.US,D,20240730,000000,4.16,4.29,3.95,3.99,1259632,0
+MREO.US,D,20240731,000000,3.99,4.16,3.85,4.06,985543,0
+MREO.US,D,20240801,000000,4.06,4.1223,3.95,3.98,1086000,0
+MREO.US,D,20240802,000000,3.85,3.955,3.81,3.87,1213701,0
+MREO.US,D,20240805,000000,3.49,3.92,3.35,3.9,1488845,0
+MREO.US,D,20240806,000000,3.85,3.95,3.76,3.83,730705,0
+MREO.US,D,20240807,000000,3.9,3.9,3.61,3.66,952845,0
+MREO.US,D,20240808,000000,3.67,3.84,3.57,3.81,704885,0
+MREO.US,D,20240809,000000,3.82,3.89,3.765,3.78,857988,0
+MREO.US,D,20240812,000000,3.8,3.888,3.65,3.72,444043,0
+MREO.US,D,20240813,000000,3.73,3.76,3.64,3.76,883478,0
+MREO.US,D,20240814,000000,3.76,4.025,3.685,3.95,1313670,0
+MREO.US,D,20240815,000000,3.97,4.1499,3.81,4.08,1154079,0
+MREO.US,D,20240816,000000,4.07,4.345,4.07,4.33,1652988,0
+MREO.US,D,20240819,000000,4.33,4.55,4.28,4.47,1973156,0
+MREO.US,D,20240820,000000,4.47,4.52,4.23,4.44,848703,0
+MREO.US,D,20240821,000000,4.44,4.515,4.31,4.49,532290,0
+MREO.US,D,20240822,000000,4.5,4.55,4.36,4.51,1048253,0
+MREO.US,D,20240823,000000,4.62,5.02,4.6,4.83,1896113,0
+MREO.US,D,20240826,000000,4.9,4.95,4.735,4.87,621227,0
+MREO.US,D,20240827,000000,4.89,4.89,4.6807,4.8,775534,0
+MREO.US,D,20240828,000000,4.78,4.78,4.645,4.67,528978,0
+MREO.US,D,20240829,000000,4.7,4.84,4.5691,4.58,709417,0
+MREO.US,D,20240830,000000,4.6,4.71,4.55,4.69,523163,0
+MREO.US,D,20240903,000000,4.7,4.7999,4.4,4.43,882962,0
+MREO.US,D,20240904,000000,4.42,4.5,4.35,4.35,369065,0
+MREO.US,D,20240905,000000,4.33,4.4755,4.3,4.43,536367,0
+MREO.US,D,20240906,000000,4.45,4.49,4.25,4.32,927119,0
+MREO.US,D,20240909,000000,4.37,4.51,4.33,4.49,638810,0
+MREO.US,D,20240910,000000,4.54,4.72,4.52,4.69,516394,0
+MREO.US,D,20240911,000000,4.64,4.71,4.56,4.66,514314,0
+MREO.US,D,20240912,000000,4.67,4.67,4.365,4.39,613025,0
+MREO.US,D,20240913,000000,4.43,4.43,4.01,4.28,1379174,0
+MREO.US,D,20240916,000000,4.26,4.545,4.21,4.5,806125,0
+MREO.US,D,20240917,000000,4.5,4.54,3.88,3.95,2807274,0
+MREO.US,D,20240918,000000,4.12,4.305,4.02,4.22,1565995,0
+MREO.US,D,20240919,000000,4.31,4.4383,4.24,4.28,720783,0
+MREO.US,D,20240920,000000,4.29,4.34,4.18,4.25,465175,0
+MREO.US,D,20240923,000000,4.24,4.24,4.05,4.09,541066,0
+MREO.US,D,20240924,000000,4.09,4.105,3.98,4.05,531043,0
+MREO.US,D,20240925,000000,4.06,4.0992,3.95,4,452177,0
+MREO.US,D,20240926,000000,4.01,4.22,4,4.1,624386,0
+MREO.US,D,20240927,000000,4.12,4.185,4.09,4.14,564088,0
+MREO.US,D,20240930,000000,4.16,4.1993,4,4.11,594070,0
+MREO.US,D,20241001,000000,4.15,4.175,3.94,4.17,1164631,0
+MREO.US,D,20241002,000000,4.14,4.3,4.12,4.29,846833,0
+MREO.US,D,20241003,000000,4.3,4.45,4.24,4.4,926326,0
+MREO.US,D,20241004,000000,4.4,4.5,4.32,4.4,889513,0
+MREO.US,D,20241007,000000,4.39,4.4007,4.185,4.25,548090,0
+MREO.US,D,20241008,000000,4.28,4.28,4.135,4.16,665585,0
+MREO.US,D,20241009,000000,4.15,4.23,4.085,4.14,457018,0
+MREO.US,D,20241010,000000,4.1,4.2001,4.07,4.12,389866,0
+MREO.US,D,20241011,000000,4.1,4.34,4.07,4.34,552383,0
+MREO.US,D,20241014,000000,4.29,4.49,4.2,4.47,683800,0
+MREO.US,D,20241015,000000,4.43,4.55,4.34,4.54,443785,0
+MREO.US,D,20241016,000000,4.59,4.595,4.455,4.51,514450,0
+MREO.US,D,20241017,000000,4.51,4.64,4.415,4.56,751326,0
+MREO.US,D,20241018,000000,4.53,4.64,4.49,4.62,405101,0
+MREO.US,D,20241021,000000,4.61,4.72,4.37,4.53,436677,0
+MREO.US,D,20241022,000000,4.5,4.595,4.32,4.37,623431,0
+MREO.US,D,20241023,000000,4.31,4.33,4.05,4.25,706192,0
+MREO.US,D,20241024,000000,4.27,4.35,4.185,4.35,595363,0
+MREO.US,D,20241025,000000,4.33,4.42,4.25,4.26,405230,0
+MREO.US,D,20241028,000000,4.25,4.33,4.15,4.2,497090,0
+MREO.US,D,20241029,000000,4.19,4.25,4.14,4.21,481253,0
+MREO.US,D,20241030,000000,4.18,4.31,4.132,4.25,482565,0
+MREO.US,D,20241031,000000,4.24,4.285,4.15,4.21,638175,0
+MREO.US,D,20241101,000000,4.23,4.32,4.2,4.28,478563,0
+MREO.US,D,20241104,000000,4.24,4.24,4.01,4.01,770963,0
+MREO.US,D,20241105,000000,4,4.1,3.98,4.1,346888,0
+MREO.US,D,20241106,000000,4.15,4.21,4.07,4.1,399785,0
+MREO.US,D,20241107,000000,4.09,4.195,4.065,4.09,538702,0
+MREO.US,D,20241108,000000,4.08,4.28,4.05,4.26,331704,0
+MREO.US,D,20241111,000000,4.29,4.395,4.23,4.28,442389,0
+MREO.US,D,20241112,000000,4.16,4.29,4.02,4.1,973489,0
+MREO.US,D,20241113,000000,4.04,4.205,3.97,4.05,964324,0
+MREO.US,D,20241114,000000,4.05,4.14,3.78,3.82,1561909,0
+MREO.US,D,20241115,000000,3.79,3.82,3.505,3.53,2139401,0
+MREO.US,D,20241118,000000,3.6,3.6,3.175,3.33,1964860,0
+MREO.US,D,20241119,000000,3.28,3.49,3.2149,3.49,936495,0
+MREO.US,D,20241120,000000,3.47,3.59,3.4,3.58,727444,0
+MREO.US,D,20241121,000000,3.6,3.6875,3.4474,3.68,864936,0
+MREO.US,D,20241122,000000,3.7,3.81,3.645,3.72,831486,0
+MREO.US,D,20241125,000000,3.72,3.82,3.36,3.38,1128878,0
+MREO.US,D,20241126,000000,3.38,3.46,3.315,3.4,745718,0
+MREO.US,D,20241127,000000,3.44,3.59,3.39,3.56,575120,0
+MREO.US,D,20241129,000000,3.56,3.635,3.51,3.605,493158,0
+MREO.US,D,20241202,000000,3.6,3.72,3.58,3.63,1077777,0
+MREO.US,D,20241203,000000,3.62,3.62,3.52,3.55,541113,0
+MREO.US,D,20241204,000000,3.51,3.615,3.5,3.56,608485,0
+MREO.US,D,20241205,000000,3.56,3.58,3.41,3.47,693007,0
+MREO.US,D,20241206,000000,3.7,3.83,3.61,3.77,787075,0
+MREO.US,D,20241209,000000,3.94,3.94,3.7,3.8,612992,0
+MREO.US,D,20241210,000000,3.82,3.93,3.75,3.86,528509,0
+MREO.US,D,20241211,000000,3.86,3.92,3.7901,3.85,649791,0
+MREO.US,D,20241212,000000,3.83,3.9,3.62,3.73,646092,0
+MREO.US,D,20241213,000000,3.71,3.78,3.63,3.74,619994,0
+MREO.US,D,20241216,000000,3.66,3.82,3.26,3.45,2696451,0
+MREO.US,D,20241217,000000,3.4,3.56,3.33,3.4,1626811,0
+MREO.US,D,20241218,000000,3.4,3.6699,3.26,3.31,1529414,0
+MREO.US,D,20241219,000000,3.28,3.37,3.2301,3.29,627526,0
+MREO.US,D,20241220,000000,3.28,3.39,3.11,3.35,1762329,0
+MREO.US,D,20241223,000000,3.35,3.39,3.22,3.39,533686,0
+MREO.US,D,20241224,000000,3.5,3.88,3.47,3.81,1476051,0
+MREO.US,D,20241226,000000,3.74,3.84,3.65,3.77,694531,0
+MREO.US,D,20241227,000000,3.73,3.76,3.58,3.73,622277,0
+MREO.US,D,20241230,000000,3.64,3.74,3.475,3.52,892536,0
+MREO.US,D,20241231,000000,3.52,3.59,3.43,3.5,798697,0
+MREO.US,D,20250102,000000,3.45,3.66,3.41,3.42,1469297,0
+MREO.US,D,20250103,000000,3.45,3.755,3.42,3.73,1032703,0
+MREO.US,D,20250106,000000,3.8,3.83,3.67,3.76,1114642,0
+MREO.US,D,20250107,000000,3.75,3.79,3.675,3.76,599412,0
+MREO.US,D,20250108,000000,3.76,3.84,3.68,3.76,727399,0
+MREO.US,D,20250110,000000,3.73,3.755,3.42,3.55,2041568,0
+MREO.US,D,20250113,000000,3.3,3.3499,3.05,3.34,2557520,0
+MREO.US,D,20250114,000000,3.39,3.39,2.91,3.06,2322894,0
+MREO.US,D,20250115,000000,3.07,3.17,2.97,3.03,1135917,0
+MREO.US,D,20250116,000000,3.03,3.0345,2.8349,2.9,1920968,0
+MREO.US,D,20250117,000000,2.89,2.93,2.8,2.86,1167108,0
+MREO.US,D,20250121,000000,2.86,3.04,2.86,2.99,992589,0
+MREO.US,D,20250122,000000,3.02,3.05,2.87,2.92,2238380,0
+MREO.US,D,20250123,000000,2.9,3.11,2.84,3.1,1517320,0
+MREO.US,D,20250124,000000,3.1,3.14,2.86,2.91,1051254,0
+MREO.US,D,20250127,000000,2.86,2.965,2.82,2.92,1183522,0
+MREO.US,D,20250128,000000,2.91,2.935,2.815,2.87,731222,0
+MREO.US,D,20250129,000000,2.85,3.02,2.8425,2.93,721529,0
+MREO.US,D,20250130,000000,2.9,2.97,2.825,2.93,629367,0
+MREO.US,D,20250131,000000,2.95,3.06,2.95,3.01,1044401,0
+MREO.US,D,20250203,000000,2.93,3.02,2.85,2.99,710780,0
+MREO.US,D,20250204,000000,2.99,3.175,2.9791,3.16,944308,0
+MREO.US,D,20250205,000000,3.16,3.255,3.13,3.21,538496,0
+MREO.US,D,20250206,000000,3.21,3.21,3.07,3.1,963894,0
+MREO.US,D,20250207,000000,3.08,3.12,3.025,3.11,916664,0
+MREO.US,D,20250210,000000,3.11,3.166,2.995,3.02,310102,0
+MREO.US,D,20250211,000000,3.01,3.0345,2.9,2.9,488245,0
+MREO.US,D,20250212,000000,2.9,2.94,2.8,2.9,799403,0
+MREO.US,D,20250213,000000,2.87,2.93,2.85,2.88,450239,0
+MREO.US,D,20250214,000000,2.95,2.97,2.84,2.87,902355,0
+MREO.US,D,20250218,000000,2.87,2.985,2.85,2.89,1300889,0
+MREO.US,D,20250219,000000,2.89,2.94,2.82,2.91,2715867,0
+MREO.US,D,20250220,000000,2.9,2.92,2.845,2.87,425768,0
+MREO.US,D,20250221,000000,2.87,2.9,2.78,2.85,815879,0
+MREO.US,D,20250224,000000,2.85,2.8768,2.69,2.69,917542,0
+MREO.US,D,20250225,000000,2.7,2.75,2.475,2.52,3593486,0
+MREO.US,D,20250226,000000,2.55,2.65,2.37,2.45,2446670,0
+MREO.US,D,20250227,000000,2.44,2.535,2.42,2.45,1448171,0
+MREO.US,D,20250228,000000,2.45,2.48,2.38,2.4,2073410,0
+MREO.US,D,20250303,000000,2.41,2.45,2.32,2.32,1636694,0
+MREO.US,D,20250304,000000,2.3,2.535,2.25,2.49,1765459,0
+MREO.US,D,20250305,000000,2.48,2.545,2.37,2.53,2051269,0
+MREO.US,D,20250306,000000,2.5,2.545,2.39,2.51,3938650,0
+MREO.US,D,20250307,000000,2.48,2.65,2.45,2.49,928277,0
+MREO.US,D,20250310,000000,2.46,2.54,2.39,2.45,1162379,0
+MREO.US,D,20250311,000000,2.45,2.56,2.385,2.51,1091596,0
+MREO.US,D,20250312,000000,2.53,2.585,2.51,2.54,935439,0
+MREO.US,D,20250313,000000,2.55,2.575,2.47,2.5,746242,0
+MREO.US,D,20250314,000000,2.52,2.66,2.51,2.62,682090,0
+MREO.US,D,20250317,000000,2.62,2.655,2.55,2.63,590352,0
+MREO.US,D,20250318,000000,2.61,2.61,2.49,2.53,624872,0
+MREO.US,D,20250319,000000,2.55,2.61,2.52,2.58,656536,0
+MREO.US,D,20250320,000000,2.55,2.63,2.55,2.56,702700,0
+MREO.US,D,20250321,000000,2.54,2.57,2.38,2.38,1043866,0
+MREO.US,D,20250324,000000,2.42,2.525,2.38,2.49,724211,0
+MREO.US,D,20250325,000000,2.4,2.44,2.33,2.35,687556,0
+MREO.US,D,20250326,000000,2.35,2.37,2.2249,2.37,1677698,0
+MREO.US,D,20250327,000000,2.7,2.73,2.4,2.41,2738087,0
+MREO.US,D,20250328,000000,2.41,2.4766,2.2801,2.3,868066,0
+MREO.US,D,20250331,000000,2.26,2.27,2.16,2.25,1537162,0
+MREO.US,D,20250401,000000,2.25,2.26,2.11,2.17,1450536,0
+MREO.US,D,20250402,000000,2.12,2.37,2.11,2.37,1573258,0
+MREO.US,D,20250403,000000,2.25,2.33,2.2,2.21,1188376,0
+MREO.US,D,20250404,000000,2.14,2.17,1.93,1.99,1691734,0
+MREO.US,D,20250407,000000,1.9,1.995,1.72,1.83,2778924,0
+MREO.US,D,20250408,000000,1.95,1.99,1.7,1.76,3305548,0
+MREO.US,D,20250409,000000,1.7,1.94,1.575,1.9,3505118,0
+MREO.US,D,20250410,000000,1.91,1.91,1.71,1.83,1050906,0
+MREO.US,D,20250411,000000,1.84,1.98,1.7801,1.95,1152461,0
+MREO.US,D,20250414,000000,1.96,1.98,1.8401,1.9,1957724,0
+MREO.US,D,20250415,000000,1.89,2.01,1.89,2,971891,0
+MREO.US,D,20250416,000000,1.98,2.155,1.95,2.13,1625024,0
+MREO.US,D,20250417,000000,2.13,2.335,2.05,2.3,2258835,0
+MREO.US,D,20250421,000000,2.3,2.42,2.2596,2.33,3567308,0
+MREO.US,D,20250422,000000,2.36,2.5497,2.3301,2.5,2355976,0
+MREO.US,D,20250423,000000,2.57,2.59,2.4902,2.56,2611483,0
+MREO.US,D,20250424,000000,2.55,2.5759,2.45,2.54,2425525,0
+MREO.US,D,20250425,000000,2.52,2.56,2.38,2.5,2329797,0
+MREO.US,D,20250428,000000,2.53,2.64,2.5,2.61,1650734,0
+MREO.US,D,20250429,000000,2.6,2.65,2.52,2.52,375073,0
+MREO.US,D,20250430,000000,2.49,2.6,2.46,2.59,806173,0
+MREO.US,D,20250501,000000,2.57,2.65,2.51,2.6,774738,0
+MREO.US,D,20250502,000000,2.62,2.75,2.6,2.67,1349243,0
+MREO.US,D,20250505,000000,2.63,2.65,2.535,2.55,624735,0
+MREO.US,D,20250506,000000,2.53,2.576,2.33,2.33,996423,0
+MREO.US,D,20250507,000000,2.47,2.474,2.28,2.39,1189797,0
+MREO.US,D,20250508,000000,2.4,2.495,2.29,2.42,907929,0
+MREO.US,D,20250509,000000,2.45,2.55,2.381,2.41,815944,0
+MREO.US,D,20250512,000000,2.47,2.55,2.42,2.5,1438098,0
+MREO.US,D,20250513,000000,2.5,2.55,2.26,2.32,1717026,0
+MREO.US,D,20250514,000000,2.34,2.3572,2.22,2.31,923165,0
+MREO.US,D,20250515,000000,2.3,2.3,2.1501,2.18,951326,0
+MREO.US,D,20250516,000000,2.18,2.265,2.12,2.24,915695,0
+MREO.US,D,20250519,000000,2.23,2.29,2.185,2.29,1183475,0
+MREO.US,D,20250520,000000,2.29,2.33,2.22,2.3,1056462,0
+MREO.US,D,20250521,000000,2.27,2.33,2.22,2.24,972131,0
+MREO.US,D,20250522,000000,2.26,2.32,2.22,2.28,557008,0
+MREO.US,D,20250523,000000,2.25,2.285,2.2005,2.24,568851,0
+MREO.US,D,20250527,000000,2.25,2.3496,2.15,2.18,778260,0
+MREO.US,D,20250528,000000,2.19,2.23,2.12,2.19,714020,0
+MREO.US,D,20250529,000000,2.21,2.2699,2.19,2.21,545584,0
+MREO.US,D,20250530,000000,2.21,2.22,2.11,2.15,658257,0
+MREO.US,D,20250602,000000,2.18,2.56,2.15,2.55,1573698,0
+MREO.US,D,20250603,000000,2.56,2.68,2.51,2.65,2148549,0
+MREO.US,D,20250604,000000,2.65,2.71,2.55,2.55,2891628,0
+MREO.US,D,20250605,000000,2.54,2.61,2.4353,2.46,1012727,0
+MREO.US,D,20250606,000000,2.5,2.78,2.49,2.74,2194059,0
+MREO.US,D,20250609,000000,2.77,2.77,2.6,2.65,1670759,0
+MREO.US,D,20250610,000000,2.67,2.7399,2.645,2.65,1310974,0
+MREO.US,D,20250611,000000,2.67,2.72,2.635,2.65,992062,0
+MREO.US,D,20250612,000000,2.66,2.85,2.61,2.78,1001234,0
+MREO.US,D,20250613,000000,2.77,2.81,2.72,2.76,1235452,0
+MREO.US,D,20250616,000000,2.79,2.85,2.73,2.76,728746,0
+MREO.US,D,20250617,000000,2.81,2.82,2.745,2.8,1403219,0
+MREO.US,D,20250618,000000,2.8,2.909,2.78,2.87,1107079,0
+MREO.US,D,20250620,000000,2.93,2.938,2.765,2.85,1378950,0
+MREO.US,D,20250623,000000,2.84,2.88,2.72,2.74,1407868,0
+MREO.US,D,20250624,000000,2.76,2.8094,2.6,2.72,2012072,0
+MREO.US,D,20250625,000000,2.74,2.85,2.68,2.79,1040195,0
+MREO.US,D,20250626,000000,2.78,2.8291,2.69,2.8,923563,0
+MREO.US,D,20250627,000000,2.81,2.81,2.63,2.66,1058510,0
+MREO.US,D,20250630,000000,2.68,2.76,2.625,2.71,723034,0
+MREO.US,D,20250701,000000,2.71,2.86,2.6604,2.76,731590,0
+MREO.US,D,20250702,000000,2.76,2.94,2.7137,2.87,836652,0
+MREO.US,D,20250703,000000,2.85,2.89,2.78,2.87,799203,0
+MREO.US,D,20250707,000000,2.89,3.05,2.88,2.92,3055819,0
+MREO.US,D,20250708,000000,2.94,2.95,2.77,2.83,2098149,0
+MREO.US,D,20250709,000000,2.83,3.05,2.83,2.94,6187958,0
+MREO.US,D,20250710,000000,2.03,2.05,1.68,1.69,34863515,0
+MREO.US,D,20250711,000000,1.75,1.75,1.6,1.61,9529538,0
+MREO.US,D,20250714,000000,1.615,1.72,1.57,1.72,5701008,0
+MREO.US,D,20250715,000000,1.74,1.74,1.622,1.71,2681819,0
+MREO.US,D,20250716,000000,1.69,1.775,1.68,1.75,3270175,0
+MREO.US,D,20250717,000000,1.76,1.81,1.73,1.78,3411323,0
+MREO.US,D,20250718,000000,1.79,1.87,1.75,1.77,2372040,0
+MREO.US,D,20250721,000000,1.76,1.7943,1.65,1.71,2987024,0
+MREO.US,D,20250722,000000,1.7,1.775,1.7,1.76,2483878,0
+MREO.US,D,20250723,000000,1.78,1.89,1.74,1.865,2807707,0
+MREO.US,D,20250724,000000,1.85,1.8699,1.74,1.74,1885559,0
+MREO.US,D,20250725,000000,1.75,1.8,1.71,1.76,1363469,0
+MREO.US,D,20250728,000000,1.77,1.8291,1.75,1.76,1196288,0
+MREO.US,D,20250729,000000,1.78,1.78,1.71,1.71,1276943,0
+MREO.US,D,20250730,000000,1.75,1.77,1.71,1.74,1233008,0
+MREO.US,D,20250731,000000,1.74,1.76,1.68,1.69,930679,0
+MREO.US,D,20250801,000000,1.68,1.71,1.65,1.66,1035384,0
+MREO.US,D,20250804,000000,1.67,1.7,1.64,1.66,1478580,0
+MREO.US,D,20250805,000000,1.66,1.7,1.63,1.63,1067695,0
+MREO.US,D,20250806,000000,1.63,1.64,1.5709,1.59,1560097,0
+MREO.US,D,20250807,000000,1.6,1.65,1.56,1.58,1339441,0
+MREO.US,D,20250808,000000,1.56,1.5878,1.52,1.53,1475442,0
+MREO.US,D,20250811,000000,1.55,1.58,1.51,1.52,1822899,0
+MREO.US,D,20250812,000000,1.495,1.68,1.47,1.66,4625902,0
+MREO.US,D,20250813,000000,1.66,1.78,1.6441,1.73,1635588,0
+MREO.US,D,20250814,000000,1.69,1.7226,1.64,1.71,902240,0
+MREO.US,D,20250815,000000,1.72,1.75,1.67,1.74,942539,0
+MREO.US,D,20250818,000000,1.74,1.75,1.675,1.68,744120,0
+MREO.US,D,20250819,000000,1.66,1.685,1.6,1.64,1043280,0
+MREO.US,D,20250820,000000,1.63,1.6494,1.6,1.63,987617,0
+MREO.US,D,20250821,000000,1.61,1.66,1.61,1.65,512499,0
+MREO.US,D,20250822,000000,1.67,1.75,1.66,1.7,1524653,0
+MREO.US,D,20250825,000000,1.74,1.82,1.74,1.74,1831000,0
+MREO.US,D,20250826,000000,1.75,1.7799,1.74,1.76,489430,0
+MREO.US,D,20250827,000000,1.75,1.8,1.735,1.76,576998,0
+MREO.US,D,20250828,000000,1.77,1.8,1.73,1.75,545908,0
+MREO.US,D,20250829,000000,1.75,1.77,1.66,1.71,696128,0
+MREO.US,D,20250902,000000,1.74,1.79,1.71,1.77,1093905,0
+MREO.US,D,20250903,000000,1.7899,1.83,1.715,1.73,1279156,0
+MREO.US,D,20250904,000000,1.73,1.74,1.675,1.73,641892,0
+MREO.US,D,20250905,000000,1.75,1.8,1.7201,1.77,1012532,0
+MREO.US,D,20250908,000000,1.79,1.83,1.75,1.79,1266550,0
+MREO.US,D,20250909,000000,1.82,1.82,1.75,1.82,865265,0
+MREO.US,D,20250910,000000,1.8,1.81,1.76,1.78,982591,0
+MREO.US,D,20250911,000000,1.78,1.83,1.775,1.82,908953,0
+MREO.US,D,20250912,000000,1.82,1.88,1.81,1.85,766594,0
+MREO.US,D,20250915,000000,1.82,1.8493,1.75,1.76,1289717,0
+MREO.US,D,20250916,000000,1.76,1.7873,1.75,1.76,575296,0
+MREO.US,D,20250917,000000,1.77,1.8,1.71,1.73,965088,0
+MREO.US,D,20250918,000000,1.77,1.79,1.72,1.77,1355702,0
+MREO.US,D,20250919,000000,1.77,1.785,1.72,1.74,606132,0
+MREO.US,D,20250922,000000,1.73,1.88,1.705,1.85,1378378,0
+MREO.US,D,20250923,000000,1.86,1.88,1.74,1.8,1197089,0
+MREO.US,D,20250924,000000,1.8,1.84,1.78,1.8,577178,0
+MREO.US,D,20250925,000000,1.8,1.8027,1.76,1.77,430267,0
+MREO.US,D,20250926,000000,1.77,1.96,1.77,1.94,1829183,0
+MREO.US,D,20250929,000000,1.95,1.99,1.92,1.96,1170459,0
+MREO.US,D,20250930,000000,1.96,2.08,1.91,2.06,1903766,0
+MREO.US,D,20251001,000000,2.06,2.11,2.01,2.05,1405321,0
+MREO.US,D,20251002,000000,2.04,2.09,1.94,2.05,4567232,0
+MREO.US,D,20251003,000000,2.07,2.12,1.97,2.04,1426154,0
+MREO.US,D,20251006,000000,2.04,2.05,1.97,2.01,990531,0
+MREO.US,D,20251007,000000,2,2.0197,1.92,1.95,1449475,0
+MREO.US,D,20251008,000000,1.97,1.99,1.92,1.96,1130880,0
+MREO.US,D,20251009,000000,1.97,2.1,1.96,2.1,1236670,0
+MREO.US,D,20251010,000000,2.1,2.1066,1.96,1.96,1076856,0
+MREO.US,D,20251013,000000,2.0457,2.0457,1.95,2,849788,0
+MREO.US,D,20251014,000000,2,2.01,1.95,1.96,883847,0
+MREO.US,D,20251015,000000,1.98,2.04,1.96,2.02,1275499,0
+MREO.US,D,20251016,000000,2.03,2.09,1.97,2,783657,0
+MREO.US,D,20251017,000000,2,2.06,1.94,2.05,1474859,0
+MREO.US,D,20251020,000000,2.07,2.2786,2.05,2.24,2639726,0
+MREO.US,D,20251021,000000,2.24,2.27,2.13,2.13,1265920,0
+MREO.US,D,20251022,000000,2.1401,2.15,2.0234,2.09,2198811,0
+MREO.US,D,20251023,000000,2.1,2.1,1.9803,2,1627765,0
+MREO.US,D,20251024,000000,2.04,2.06,1.975,2,1523240,0
+MREO.US,D,20251027,000000,2.02,2.075,1.985,2,1438590,0
+MREO.US,D,20251028,000000,1.99,2.14,1.98,2.1,3485574,0
+MREO.US,D,20251029,000000,2.11,2.15,1.91,1.92,1951591,0
+MREO.US,D,20251030,000000,1.91,1.95,1.89,1.89,857811,0
+MREO.US,D,20251031,000000,1.9,1.93,1.8701,1.9,689812,0
+MREO.US,D,20251103,000000,1.92,1.93,1.81,1.86,1594394,0
+MREO.US,D,20251104,000000,1.83,1.88,1.78,1.78,1319372,0
+MREO.US,D,20251105,000000,1.79,1.82,1.72,1.8,1117852,0
+MREO.US,D,20251106,000000,1.81,1.81,1.74,1.76,678002,0
+MREO.US,D,20251107,000000,1.74,1.83,1.65,1.8,3168017,0
+MREO.US,D,20251110,000000,1.83,1.87,1.76,1.77,1355510,0
+MREO.US,D,20251111,000000,1.79,1.93,1.7793,1.87,1933991,0
+MREO.US,D,20251112,000000,1.88,1.9099,1.805,1.84,1276659,0
+MREO.US,D,20251113,000000,1.82,1.84,1.76,1.78,1187535,0
+MREO.US,D,20251114,000000,1.76,1.83,1.756,1.78,848022,0
+MREO.US,D,20251117,000000,1.78,1.8482,1.755,1.77,1586754,0
+MREO.US,D,20251118,000000,1.77,1.86,1.75,1.82,1407945,0
+MREO.US,D,20251119,000000,1.84,1.8976,1.795,1.81,1512869,0
+MREO.US,D,20251120,000000,1.8,1.88,1.75,1.79,1301273,0
+MREO.US,D,20251121,000000,1.8,1.82,1.76,1.8,990124,0
+MREO.US,D,20251124,000000,1.81,1.87,1.77,1.79,1446470,0
+MREO.US,D,20251125,000000,1.8,1.8299,1.75,1.79,1469865,0
+MREO.US,D,20251126,000000,1.82,1.87,1.77,1.84,1236450,0
+MREO.US,D,20251128,000000,1.85,1.89,1.81,1.87,602219,0
+MREO.US,D,20251201,000000,1.86,1.86,1.76,1.84,2008507,0
+MREO.US,D,20251202,000000,1.85,1.85,1.75,1.75,1098791,0
+MREO.US,D,20251203,000000,1.8,2.18,1.74,1.96,11642082,0
+MREO.US,D,20251204,000000,1.94,2.06,1.9,2.04,2431326,0
+MREO.US,D,20251205,000000,2.04,2.1,2.02,2.06,1637869,0
+MREO.US,D,20251208,000000,2.1,2.228,2.015,2.13,2796150,0
+MREO.US,D,20251209,000000,2.1,2.21,2.07,2.18,2552698,0
+MREO.US,D,20251210,000000,2.18,2.33,2.1301,2.31,2584424,0
+MREO.US,D,20251211,000000,2.31,2.37,2.245,2.25,2118004,0
+MREO.US,D,20251212,000000,2.21,2.31,2.17,2.17,2213168,0
+MREO.US,D,20251215,000000,2.27,2.27,2.125,2.19,1309528,0
+MREO.US,D,20251216,000000,2.18,2.1899,2.1,2.1,1899654,0
+MREO.US,D,20251217,000000,2.1,2.1299,1.885,1.92,3050769,0
+MREO.US,D,20251218,000000,1.94,2.02,1.9,1.92,2757490,0
+MREO.US,D,20251219,000000,2,2.12,1.97,2,2585814,0
+MREO.US,D,20251222,000000,2.09,2.355,2.07,2.29,4321872,0
+MREO.US,D,20251223,000000,2.29,2.33,2.215,2.29,2076204,0
+MREO.US,D,20251224,000000,2.26,2.33,2.23,2.3,1012141,0
+MREO.US,D,20251226,000000,2.27,2.34,2.265,2.31,872293,0
+MREO.US,D,20251229,000000,0.25,0.30489,0.2,0.2854,241447142,0
+MREO.US,D,20251230,000000,0.3012,0.3746,0.2665,0.3705,78669894,0
+MREO.US,D,20251231,000000,0.3701,0.4182,0.333,0.4167,46210738,0
+MREO.US,D,20260102,000000,0.4424,0.5104,0.41,0.5104,58242937,0
+MREO.US,D,20260105,000000,0.5635,0.59,0.4529,0.4806,39407311,0
+MREO.US,D,20260106,000000,0.45,0.5073,0.3691,0.379,40683421,0
+MREO.US,D,20260107,000000,0.4118,0.4352,0.3811,0.4218,20628667,0
+MREO.US,D,20260108,000000,0.408,0.418,0.3511,0.3844,21976800,0
+MREO.US,D,20260109,000000,0.3831,0.498,0.3825,0.4944,45551345,0
+MREO.US,D,20260112,000000,0.566,0.68,0.5193,0.5673,53334466,0
+MREO.US,D,20260113,000000,0.5463,0.6865,0.51,0.66,38797441,0
+MREO.US,D,20260114,000000,0.7317,0.78,0.6824,0.7166,28700718,0
+MREO.US,D,20260115,000000,0.66375,0.7378,0.62,0.6705,16756564,0
+MREO.US,D,20260116,000000,0.71,0.71,0.6033,0.64,14336955,0
+MREO.US,D,20260120,000000,0.6257,0.6289,0.5501,0.5651,11663591,0
+MREO.US,D,20260121,000000,0.555,0.5645,0.5,0.53,12528219,0
+MREO.US,D,20260122,000000,0.518,0.5549,0.4753,0.5322,9556235,0
+MREO.US,D,20260123,000000,0.546,0.55,0.5203,0.5271,5905042,0
+MREO.US,D,20260126,000000,0.52,0.5201,0.4771,0.4921,7866663,0
+MREO.US,D,20260127,000000,0.49015,0.4982,0.4603,0.4719,7661912,0
+MREO.US,D,20260128,000000,0.4768,0.48,0.440701,0.449,6424586,0
+MREO.US,D,20260129,000000,0.45,0.4585,0.42,0.44,3907115,0
+MREO.US,D,20260130,000000,0.44,0.4949,0.425,0.44,7443928,0
+MREO.US,D,20260202,000000,0.4416,0.4688,0.41,0.4325,5067395,0
+MREO.US,D,20260203,000000,0.4506,0.465,0.4166,0.4215,3870122,0
+MREO.US,D,20260204,000000,0.421,0.4376,0.3911,0.41,4742879,0
+MREO.US,D,20260205,000000,0.4,0.4259,0.3731,0.375,3756776,0
+MREO.US,D,20260206,000000,0.3725,0.428,0.37,0.4245,4389131,0
+MREO.US,D,20260209,000000,0.405,0.4066,0.3639,0.388,5256742,0
+MREO.US,D,20260210,000000,0.3871,0.4373,0.387,0.41,2641253,0
+MREO.US,D,20260211,000000,0.413,0.4185,0.3826,0.3951,1671210,0
+MREO.US,D,20260212,000000,0.4,0.4057,0.3551,0.3887,3067944,0
+MREO.US,D,20260213,000000,0.39,0.403,0.3719,0.3719,1875172,0
+MREO.US,D,20260217,000000,0.3737,0.4365,0.35,0.4157,6324761,0
+MREO.US,D,20260218,000000,0.41,0.449,0.4022,0.4316,2986441,0
diff --git a/daily/us/nasdaq stocks/2/mrvl.us.txt b/daily/us/nasdaq stocks/2/mrvl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b80784a41ebf6bdd449c3d2257c0ab5f6a568af9
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mrvl.us.txt	
@@ -0,0 +1,6440 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MRVL.US,D,20000630,000000,11.9108,12.7247,10.9454,12.2918,4078369.3406625,0
+MRVL.US,D,20000703,000000,12.3856,12.3856,11.5587,11.862,902850.8460708,0
+MRVL.US,D,20000705,000000,11.6954,11.862,10.7828,11.1179,3461625.7291443,0
+MRVL.US,D,20000706,000000,11.1279,11.2127,9.10917,9.81334,4168792.1845782,0
+MRVL.US,D,20000707,000000,9.8293,10.4387,9.27305,10.326,2247627.3375361,0
+MRVL.US,D,20000710,000000,10.2482,11.7652,9.81334,10.7558,3274288.1088356,0
+MRVL.US,D,20000711,000000,10.5654,11.6445,10.0099,10.4387,3230702.4271886,0
+MRVL.US,D,20000713,000000,12.8883,13.747,11.6625,13.0199,6833297.8382185,0
+MRVL.US,D,20000714,000000,13.0399,13.0399,11.7463,11.9108,2092743.3639248,0
+MRVL.US,D,20000717,000000,12.0246,13.0659,11.2127,12.7666,1829354.3838911,0
+MRVL.US,D,20000718,000000,12.5093,13.9486,12.1292,13.5366,2511014.3123398,0
+MRVL.US,D,20000719,000000,13.6384,14.6597,13.1037,14.2587,3557619.1023024,0
+MRVL.US,D,20000721,000000,14.6597,14.9728,13.2643,13.2743,1625320.2150807,0
+MRVL.US,D,20000724,000000,14.2507,14.2507,11.862,11.862,3849755.0611773,0
+MRVL.US,D,20000725,000000,12.1782,12.5352,11.3773,12.203,1841407.8220757,0
+MRVL.US,D,20000726,000000,12.238,12.238,10.9454,11.3603,2230931.7916494,0
+MRVL.US,D,20000727,000000,11.2655,11.2655,10.0257,10.4218,2819384.6141764,0
+MRVL.US,D,20000728,000000,10.6532,10.679,9.70462,10.679,2102946.977334,0
+MRVL.US,D,20000731,000000,10.74,10.8078,9.81334,9.84725,1926734.3736695,0
+MRVL.US,D,20000801,000000,10.0257,10.1345,9.27305,9.31654,1036864.3847086,0
+MRVL.US,D,20000802,000000,9.29769,10.0257,8.97094,9.91906,2198938.345262,0
+MRVL.US,D,20000803,000000,9.70462,11.5587,9.55601,11.5587,1738002.11582,0
+MRVL.US,D,20000804,000000,11.3075,12.4574,11.3075,12.4574,1709714.3346739,0
+MRVL.US,D,20000807,000000,12.6808,12.7247,11.4989,11.862,570828.8550998,0
+MRVL.US,D,20000808,000000,11.9108,12.264,11.6445,11.6445,375145.46707789,0
+MRVL.US,D,20000809,000000,11.8789,12.0784,11.2127,11.3443,428012.35628392,0
+MRVL.US,D,20000810,000000,11.4989,11.4989,10.7828,11.2127,348249.31562725,0
+MRVL.US,D,20000811,000000,11.2127,11.3773,10.689,11.1867,155344.17392122,0
+MRVL.US,D,20000814,000000,11.0531,11.2127,10.679,10.7558,687690.65800117,0
+MRVL.US,D,20000815,000000,10.73,11.084,10.5654,10.9982,236493.83119819,0
+MRVL.US,D,20000816,000000,11.0431,11.8889,10.9982,11.8361,858797.94580844,0
+MRVL.US,D,20000817,000000,11.862,11.9108,11.0531,11.4041,666820.22302777,0
+MRVL.US,D,20000818,000000,11.4041,11.6445,10.9982,11.2655,230465.10687578,0
+MRVL.US,D,20000821,000000,11.2655,11.9717,11.0531,11.862,305125.83952037,0
+MRVL.US,D,20000822,000000,11.6445,12.4824,11.6445,12.0525,440065.79446849,0
+MRVL.US,D,20000823,000000,12.0525,12.0944,11.3773,11.5419,526778.9626826,0
+MRVL.US,D,20000824,000000,11.4919,12.0784,11.4311,11.8889,2230468.5834943,0
+MRVL.US,D,20000825,000000,12.0246,12.3338,11.4551,11.9438,2026431.4068387,0
+MRVL.US,D,20000830,000000,14.2507,16.1039,14.2328,15.1454,2048691.4662776,0
+MRVL.US,D,20000831,000000,15.1194,15.9423,15.0446,15.3888,986320.55458376,0
+MRVL.US,D,20000901,000000,15.664,15.8117,15.1194,15.4726,542084.88410381,0
+MRVL.US,D,20000905,000000,15.2352,16.7672,15.1454,16.1477,1191745.3504747,0
+MRVL.US,D,20000906,000000,16.0581,18.381,16.0581,17.9002,3113381.4265923,0
+MRVL.US,D,20000907,000000,17.9421,20.9702,17.5811,20.6001,3196384.9191049,0
+MRVL.US,D,20000908,000000,21.1577,21.8229,20.0586,20.4575,4565734.5029398,0
+MRVL.US,D,20000911,000000,20.0586,20.4665,18.6243,20.246,3779735.4336197,0
+MRVL.US,D,20000912,000000,20.246,22.2807,19.7344,21.3063,2557386.2612231,0
+MRVL.US,D,20000913,000000,21.1337,22.6448,20.9013,21.8937,1482031.4845741,0
+MRVL.US,D,20000914,000000,22.2897,23.6711,21.2374,21.5636,2742873.0541412,0
+MRVL.US,D,20000915,000000,21.8937,21.9955,20.8375,20.9353,652908.93914729,0
+MRVL.US,D,20000918,000000,20.246,21.8578,19.3125,19.3843,2069555.8855606,0
+MRVL.US,D,20000919,000000,19.3125,19.7444,18.0129,19.4581,1892882.0789711,0
+MRVL.US,D,20000920,000000,19.4332,20.9173,19.3045,20.1662,2226758.9077929,0
+MRVL.US,D,20000921,000000,20.0586,20.246,18.6891,19.8402,696961.83940966,0
+MRVL.US,D,20000922,000000,18.7779,19.6247,18.1416,19.2706,1023880.5197535,0
+MRVL.US,D,20000925,000000,19.7614,20.3777,17.9002,18.6642,1288665.1399431,0
+MRVL.US,D,20000926,000000,18.2194,18.5455,16.3871,17.4893,1784838.2754736,0
+MRVL.US,D,20000927,000000,17.7357,18.1166,15.9603,16.3383,836076.68344452,0
+MRVL.US,D,20000928,000000,16.1747,17.2778,15.8545,16.7672,1899840.227449,0
+MRVL.US,D,20000929,000000,16.7163,17.0364,16.1477,16.6325,1295616.2701156,0
+MRVL.US,D,20001002,000000,16.6325,17.9501,16.6245,17.0883,1132390.5392513,0
+MRVL.US,D,20001003,000000,17.3566,17.8733,16.7163,16.7402,1497331.3903051,0
+MRVL.US,D,20001004,000000,16.4649,16.5358,15.312,16.1229,1607234.0421135,0
+MRVL.US,D,20001005,000000,16.3033,16.82,15.8835,16.3871,702527.3555769,0
+MRVL.US,D,20001006,000000,16.6066,16.6066,15.7169,15.7169,633433.14171463,0
+MRVL.US,D,20001009,000000,15.7169,17.3905,15.7169,17.201,1186182.8421527,0
+MRVL.US,D,20001010,000000,17.1522,17.8214,17.0624,17.2279,1955945.5632808,0
+MRVL.US,D,20001011,000000,16.7672,18.9584,16.7402,17.9002,1699049.5183397,0
+MRVL.US,D,20001012,000000,18.7869,18.7869,17.6299,18.2363,821238.98325373,0
+MRVL.US,D,20001013,000000,18.2194,19.9398,18.2194,19.5708,741943.16121244,0
+MRVL.US,D,20001016,000000,19.7344,19.7344,17.0544,17.6299,626476.99846686,0
+MRVL.US,D,20001017,000000,13.7042,13.7042,11.8889,12.3098,28256446.417917,0
+MRVL.US,D,20001018,000000,11.4829,11.862,10.5654,10.9035,6559705.2447756,0
+MRVL.US,D,20001019,000000,11.6365,12.1292,11.4311,11.9288,4641782.8548197,0
+MRVL.US,D,20001020,000000,11.9717,13.395,11.862,13.0399,5450962.3841985,0
+MRVL.US,D,20001023,000000,12.9791,12.9881,12.0944,12.8743,1728728.9291814,0
+MRVL.US,D,20001024,000000,12.7935,13.0299,12.6559,12.7247,1132853.7474065,0
+MRVL.US,D,20001025,000000,12.2918,12.2918,11.3603,11.6445,1677253.6696711,0
+MRVL.US,D,20001026,000000,11.8361,11.8361,10.8856,11.0531,2338976.597762,0
+MRVL.US,D,20001027,000000,11.2406,12.238,11.2127,11.6715,962206.65990921,0
+MRVL.US,D,20001030,000000,11.6954,11.7313,11.1089,11.2995,1575238.5904959,0
+MRVL.US,D,20001031,000000,11.4401,12.3856,11.3443,12.0246,1492694.2956782,0
+MRVL.US,D,20001101,000000,11.862,11.8889,11.0252,11.2127,1048460.6304283,0
+MRVL.US,D,20001102,000000,11.2655,11.7133,11.2655,11.4551,2284259.8837805,0
+MRVL.US,D,20001103,000000,11.6445,11.6445,11.3353,11.4311,768377.10712298,0
+MRVL.US,D,20001106,000000,11.4829,12.0784,11.4311,11.6196,464178.68652798,0
+MRVL.US,D,20001107,000000,10.8856,10.8856,10.4058,10.5195,2024115.3660629,0
+MRVL.US,D,20001108,000000,10.5724,10.7828,10.4387,10.4387,748896.29661504,0
+MRVL.US,D,20001109,000000,10.4387,10.4726,10.0407,10.4556,1076282.1955743,0
+MRVL.US,D,20001110,000000,10.4058,10.4058,9.22178,9.90211,2499885.2852353,0
+MRVL.US,D,20001113,000000,9.86521,10.3001,9.29769,10.0407,467890.36745955,0
+MRVL.US,D,20001114,000000,10.3001,10.679,10.1345,10.4387,406216.50761526,0
+MRVL.US,D,20001115,000000,10.689,10.9982,10.2233,10.73,709017.28282435,0
+MRVL.US,D,20001116,000000,10.4646,10.4786,9.53806,9.73255,2661724.3994793,0
+MRVL.US,D,20001117,000000,9.7894,9.94599,9.46285,9.7894,786925.48563028,0
+MRVL.US,D,20001120,000000,9.59092,9.61785,8.84088,9.05702,2984002.9773512,0
+MRVL.US,D,20001121,000000,9.03058,9.36112,8.52261,8.67771,795734.46149867,0
+MRVL.US,D,20001122,000000,8.49659,8.67771,7.43565,8.04825,600971.47409674,0
+MRVL.US,D,20001124,000000,8.00497,8.50525,7.71133,8.49659,166470.19318044,0
+MRVL.US,D,20001127,000000,8.64349,8.66883,6.79743,7.26321,947368.95971843,0
+MRVL.US,D,20001128,000000,7.28037,7.28037,5.98634,6.03841,1957337.1929764,0
+MRVL.US,D,20001129,000000,6.08997,6.25364,5.65032,5.91733,2772086.2489827,0
+MRVL.US,D,20001130,000000,5.71037,6.20219,5.391,6.17605,1638765.2829609,0
+MRVL.US,D,20001201,000000,6.14154,6.63335,6.08997,6.34879,1560863.0958452,0
+MRVL.US,D,20001204,000000,6.36575,6.36575,5.61561,5.75335,1550194.2690509,0
+MRVL.US,D,20001205,000000,5.82248,6.57311,5.82248,6.5384,1753771.2453964,0
+MRVL.US,D,20001206,000000,6.59016,6.90096,6.02953,6.14154,626942.21185213,0
+MRVL.US,D,20001207,000000,6.19381,6.19381,5.87404,5.96072,1262232.1966476,0
+MRVL.US,D,20001208,000000,6.25364,6.95282,6.10733,6.84919,1015533.7494253,0
+MRVL.US,D,20001211,000000,6.91801,7.34908,6.6165,7.13355,1623003.1716899,0
+MRVL.US,D,20001212,000000,6.96109,7.33192,6.92649,7.11669,2014374.9608089,0
+MRVL.US,D,20001213,000000,7.31477,7.31477,6.51247,6.56464,1920241.4385768,0
+MRVL.US,D,20001214,000000,6.52973,6.54708,5.98634,6.02953,1524692.755141,0
+MRVL.US,D,20001215,000000,6.04699,6.08997,5.44327,5.60693,712728.96375592,0
+MRVL.US,D,20001218,000000,5.82248,5.82248,5.33994,5.391,1018781.2195866,0
+MRVL.US,D,20001219,000000,5.36556,5.6586,4.86498,4.95983,1665660.4317964,0
+MRVL.US,D,20001220,000000,4.91674,5.14953,4.23573,4.33905,2115466.6315189,0
+MRVL.US,D,20001221,000000,4.33905,4.69233,4.02887,4.09758,1511708.8901858,0
+MRVL.US,D,20001222,000000,4.20939,4.3217,3.98518,4.26116,1003942.5167807,0
+MRVL.US,D,20001226,000000,4.07105,4.12322,3.32111,3.66622,4208210.9980589,0
+MRVL.US,D,20001227,000000,3.69224,4.2441,3.52848,4.12322,6269883.3214464,0
+MRVL.US,D,20001228,000000,3.9763,4.89101,3.95954,4.78758,3778812.0251546,0
+MRVL.US,D,20001229,000000,4.88253,4.88253,4.64086,4.73562,2793419.8921112,0
+MRVL.US,D,20010102,000000,4.53723,4.7444,4.53723,4.60606,2575471.4315753,0
+MRVL.US,D,20010103,000000,4.66699,4.84772,4.31312,4.67527,3783910.3227065,0
+MRVL.US,D,20010104,000000,4.71826,5.33994,4.69233,5.22753,5388365.115889,0
+MRVL.US,D,20010105,000000,5.25326,5.27051,4.7791,4.84772,1755159.8672468,0
+MRVL.US,D,20010108,000000,4.88253,4.95983,4.75278,4.91674,2259218.5701806,0
+MRVL.US,D,20010109,000000,4.83935,5.01199,4.83935,4.90816,2461392.888065,0
+MRVL.US,D,20010110,000000,4.83935,4.95135,4.47709,4.91674,4232324.8927333,0
+MRVL.US,D,20010111,000000,4.91674,5.87404,4.7444,5.46032,5904478.2596224,0
+MRVL.US,D,20010112,000000,5.56355,6.08997,5.27909,5.93468,2658009.7107026,0
+MRVL.US,D,20010116,000000,5.8484,5.93468,5.39978,5.4687,1646187.6422089,0
+MRVL.US,D,20010117,000000,5.71037,6.03841,5.70199,5.96909,5462559.6325333,0
+MRVL.US,D,20010118,000000,6.14154,6.39198,5.71037,6.08997,4770695.0880604,0
+MRVL.US,D,20010119,000000,6.37443,6.39198,5.96909,6.03841,4184094.0955392,0
+MRVL.US,D,20010122,000000,5.93468,7.30629,5.82248,7.15948,11093905.499023,0
+MRVL.US,D,20010123,000000,7.2287,7.78923,6.76282,7.59943,12291680.576435,0
+MRVL.US,D,20010124,000000,7.73757,7.7634,7.24545,7.31477,6262464.9726585,0
+MRVL.US,D,20010125,000000,7.30629,8.4102,7.24545,7.7634,7104572.3856555,0
+MRVL.US,D,20010126,000000,7.33192,7.63394,6.92649,7.56481,6183167.1453871,0
+MRVL.US,D,20010129,000000,7.28037,7.52213,7.00418,7.23717,4249478.6336999,0
+MRVL.US,D,20010130,000000,7.28037,7.28894,7.11669,7.2287,6017621.3632869,0
+MRVL.US,D,20010131,000000,7.2287,8.65157,7.2287,8.52261,7767221.7300567,0
+MRVL.US,D,20010201,000000,8.46217,9.05702,8.4102,9.00605,6749361.9137052,0
+MRVL.US,D,20010202,000000,9.00605,9.01432,8.1087,8.28104,6107585.0095075,0
+MRVL.US,D,20010205,000000,8.15158,8.15996,7.23717,7.59085,3049850.7236671,0
+MRVL.US,D,20010206,000000,7.53061,7.57369,6.73668,7.11669,7285420.0787168,0
+MRVL.US,D,20010207,000000,7.02174,7.06462,6.0811,6.79743,5437517.3163183,0
+MRVL.US,D,20010208,000000,6.81438,7.11669,6.36575,6.64203,4988175.3273661,0
+MRVL.US,D,20010209,000000,6.5384,6.65929,5.93468,6.22821,1398096.5626759,0
+MRVL.US,D,20010212,000000,5.89169,6.39198,5.68454,5.70199,3363321.3282857,0
+MRVL.US,D,20010213,000000,5.72743,6.37443,5.70199,5.93468,5604915.9310392,0
+MRVL.US,D,20010214,000000,5.89169,5.93468,5.17556,5.77949,5162534.0957949,0
+MRVL.US,D,20010215,000000,5.89169,6.73668,5.77091,6.54708,6782755.0107087,0
+MRVL.US,D,20010216,000000,6.08997,6.22821,5.77091,6.22821,4087177.3139159,0
+MRVL.US,D,20010220,000000,5.98634,6.06385,4.91674,5.29645,5357756.2808918,0
+MRVL.US,D,20010221,000000,5.07194,5.33994,4.52865,4.84772,5255276.9909465,0
+MRVL.US,D,20010222,000000,4.83935,4.84772,4.17518,4.59748,6441922.0386392,0
+MRVL.US,D,20010223,000000,5.07194,5.55507,4.64934,5.391,6021335.0494485,0
+MRVL.US,D,20010226,000000,5.59816,5.6586,5.17556,5.46032,4965919.2783874,0
+MRVL.US,D,20010227,000000,5.32238,5.39978,4.71826,4.95983,3479712.9047266,0
+MRVL.US,D,20010228,000000,4.70141,4.95983,3.88185,4.28708,4860196.528741,0
+MRVL.US,D,20010301,000000,4.14895,4.31312,3.88185,4.17518,2945517.5984862,0
+MRVL.US,D,20010302,000000,4.05429,4.52865,3.82998,4.28708,7536752.6127207,0
+MRVL.US,D,20010305,000000,4.39052,4.50243,3.88185,3.98518,2886624.992803,0
+MRVL.US,D,20010306,000000,4.23573,4.41645,4.08891,4.20939,6075588.5552749,0
+MRVL.US,D,20010307,000000,4.28708,4.33905,4.12322,4.19213,3675866.5192089,0
+MRVL.US,D,20010308,000000,4.17518,4.40807,4.02887,4.33905,3361933.7090503,0
+MRVL.US,D,20010309,000000,4.36459,4.36459,3.77842,4.05429,1788546.94856,0
+MRVL.US,D,20010312,000000,4.01979,4.12322,3.6748,3.95057,2136332.0534171,0
+MRVL.US,D,20010313,000000,3.88185,4.41645,3.787,4.26116,2159516.5239361,0
+MRVL.US,D,20010314,000000,4.19213,4.20939,3.85602,4.07105,2443317.7438634,0
+MRVL.US,D,20010315,000000,4.18356,4.31312,3.9763,4.14048,1894735.9142068,0
+MRVL.US,D,20010316,000000,4.08891,4.09758,3.7088,3.95954,2568511.2778672,0
+MRVL.US,D,20010319,000000,3.98518,4.07105,3.77842,4.04513,2200789.1726524,0
+MRVL.US,D,20010320,000000,4.09758,4.1665,3.59719,3.66622,1527477.0171472,0
+MRVL.US,D,20010321,000000,3.59719,3.88185,3.45047,3.7088,2552286.9610562,0
+MRVL.US,D,20010322,000000,3.65744,3.82998,3.41617,3.76097,3337815.8039156,0
+MRVL.US,D,20010323,000000,3.80405,3.93341,3.5194,3.73513,3029445.5020791,0
+MRVL.US,D,20010326,000000,3.77842,3.81253,3.26037,3.30386,1565962.3960121,0
+MRVL.US,D,20010327,000000,3.28661,3.28661,2.85543,2.96754,6919085.5927373,0
+MRVL.US,D,20010328,000000,2.96754,2.96754,2.78641,2.85543,3290053.2279518,0
+MRVL.US,D,20010329,000000,2.82073,2.88974,2.58784,2.68299,2830975.8468208,0
+MRVL.US,D,20010330,000000,2.65705,2.7518,2.37219,2.60508,3752382.0897042,0
+MRVL.US,D,20010402,000000,2.58784,2.60508,2.15636,2.45828,3504756.2235565,0
+MRVL.US,D,20010403,000000,2.37219,2.37219,1.71661,1.91499,6397870.1409919,0
+MRVL.US,D,20010404,000000,1.98402,1.99238,1.76827,1.8374,2669140.7430371,0
+MRVL.US,D,20010405,000000,1.91499,2.1048,1.85455,1.92387,7504292.9503329,0
+MRVL.US,D,20010406,000000,1.84598,2.35494,1.82882,2.15636,13948066.818977,0
+MRVL.US,D,20010409,000000,2.24273,2.25151,2.1048,2.17382,5652215.2988479,0
+MRVL.US,D,20010410,000000,2.19965,2.6394,2.17382,2.6394,5636916.3957321,0
+MRVL.US,D,20010411,000000,2.80317,3.63121,2.80317,3.40749,11427319.11969,0
+MRVL.US,D,20010412,000000,3.2521,3.49346,3.08832,3.32949,4537442.7113333,0
+MRVL.US,D,20010416,000000,3.30386,3.30386,2.99327,3.20023,3913286.7667175,0
+MRVL.US,D,20010417,000000,3.14009,3.38146,3.10558,3.34695,7743570.0409224,0
+MRVL.US,D,20010418,000000,3.47611,4.1321,3.41617,3.87267,9492702.1864618,0
+MRVL.US,D,20010419,000000,3.90759,4.42503,3.66622,4.34763,5504753.6844847,0
+MRVL.US,D,20010420,000000,4.34763,5.02915,4.29556,4.81321,6650596.3099216,0
+MRVL.US,D,20010423,000000,4.52865,4.64934,4.35621,4.44258,9742645.0960004,0
+MRVL.US,D,20010424,000000,4.50243,5.13247,4.50243,4.62331,3960121.923756,0
+MRVL.US,D,20010425,000000,4.56317,5.10645,4.53723,5.08091,3607701.7295021,0
+MRVL.US,D,20010426,000000,5.07194,5.391,4.95135,5.00321,3963370.3965324,0
+MRVL.US,D,20010427,000000,5.07194,5.30523,4.8567,5.06316,3284488.7143996,0
+MRVL.US,D,20010430,000000,5.14953,5.51228,5.14953,5.43479,3274755.327451,0
+MRVL.US,D,20010501,000000,5.43479,5.6586,5.17556,5.62419,4037097.6945612,0
+MRVL.US,D,20010502,000000,5.67606,5.87404,5.39978,5.82248,4181312.8413781,0
+MRVL.US,D,20010503,000000,5.71037,6.29714,5.55507,6.02953,9086025.4785366,0
+MRVL.US,D,20010504,000000,5.82248,5.85708,5.41723,5.78836,6532811.098555,0
+MRVL.US,D,20010507,000000,5.8138,6.06385,5.67606,5.8138,3292371.2739576,0
+MRVL.US,D,20010508,000000,5.96909,6.26252,5.63277,5.75335,7548809.0587505,0
+MRVL.US,D,20010509,000000,5.63277,5.74527,5.33994,5.53792,5213079.9311498,0
+MRVL.US,D,20010510,000000,5.75335,5.79664,5.40846,5.40846,1958264.6119018,0
+MRVL.US,D,20010511,000000,5.41723,5.46032,5.13247,5.29645,1937860.3929287,0
+MRVL.US,D,20010514,000000,5.27909,5.52934,5.00321,5.47738,6189663.0883249,0
+MRVL.US,D,20010515,000000,5.48615,6.03841,5.43479,5.82248,2776720.3357644,0
+MRVL.US,D,20010516,000000,5.68454,6.54708,5.68454,6.28846,10263394.331745,0
+MRVL.US,D,20010517,000000,6.35767,6.79743,6.28846,6.71135,6954327.5119012,0
+MRVL.US,D,20010518,000000,6.91801,7.06462,6.4266,6.44345,8552286.362146,0
+MRVL.US,D,20010521,000000,6.48703,6.97855,6.4266,6.70237,5507538.9491059,0
+MRVL.US,D,20010522,000000,6.56464,6.98723,6.461,6.96977,16096922.53704,0
+MRVL.US,D,20010523,000000,6.90096,6.90953,6.62448,6.80611,9592401.2248611,0
+MRVL.US,D,20010524,000000,6.69369,6.81438,6.52155,6.57311,6575476.3795821,0
+MRVL.US,D,20010525,000000,6.56464,6.73668,6.49531,6.58148,2138185.8886527,0
+MRVL.US,D,20010529,000000,6.52973,6.52973,5.79664,5.90875,7953629.92621,0
+MRVL.US,D,20010530,000000,5.77091,5.77949,5.30523,5.391,5119409.617073,0
+MRVL.US,D,20010531,000000,5.40846,5.53792,5.24439,5.32238,5123582.5009296,0
+MRVL.US,D,20010601,000000,5.4687,5.55507,5.11553,5.15831,4868539.2886091,0
+MRVL.US,D,20010604,000000,5.21018,5.26164,5.00321,5.22753,3636451.7161885,0
+MRVL.US,D,20010605,000000,5.33076,5.74527,5.27909,5.66738,12973804.715654,0
+MRVL.US,D,20010606,000000,5.75335,6.03841,5.53792,5.77091,14786926.761813,0
+MRVL.US,D,20010607,000000,5.69281,6.40056,5.69281,6.2712,7724091.2356445,0
+MRVL.US,D,20010608,000000,6.25364,6.48703,6.06385,6.17605,6309765.3430822,0
+MRVL.US,D,20010611,000000,6.12448,6.13296,5.391,5.72743,5749133.0830861,0
+MRVL.US,D,20010612,000000,5.59816,5.60693,5.29645,5.44327,7951312.8828191,0
+MRVL.US,D,20010613,000000,5.46032,5.75335,5.18434,5.45155,5962904.6493054,0
+MRVL.US,D,20010614,000000,5.29645,5.43479,5.08959,5.21018,4324599.5666545,0
+MRVL.US,D,20010615,000000,5.01199,5.14085,4.7444,4.99464,3542312.1782661,0
+MRVL.US,D,20010618,000000,4.98607,5.19312,4.9338,5.03722,2287500.3356365,0
+MRVL.US,D,20010619,000000,5.18434,5.32238,4.9338,5.18434,3661024.8085579,0
+MRVL.US,D,20010620,000000,5.17556,5.17556,4.52037,4.82189,6423377.6705921,0
+MRVL.US,D,20010621,000000,4.70141,4.73562,4.09758,4.4338,6522147.284836,0
+MRVL.US,D,20010622,000000,4.44258,4.60606,4.14895,4.3991,5012295.237731,0
+MRVL.US,D,20010625,000000,4.38194,4.41645,4.10596,4.3217,2011129.4958777,0
+MRVL.US,D,20010626,000000,4.19213,4.82189,4.18356,4.67527,6664042.3804167,0
+MRVL.US,D,20010627,000000,4.86498,5.21018,4.67527,4.90816,5705083.190669,0
+MRVL.US,D,20010628,000000,4.98607,5.17556,4.90816,4.96871,5790404.7291875,0
+MRVL.US,D,20010629,000000,4.94267,6.03841,4.83027,5.79664,4828198.0692783,0
+MRVL.US,D,20010702,000000,5.78836,6.19381,5.71037,6.07282,6637146.2289662,0
+MRVL.US,D,20010703,000000,6.06385,6.07282,5.90875,5.95204,3497336.8721537,0
+MRVL.US,D,20010705,000000,5.86626,6.10733,5.83115,6.01248,4513796.0352741,0
+MRVL.US,D,20010706,000000,5.89169,5.96072,5.78836,5.8484,11780201.519484,0
+MRVL.US,D,20010709,000000,5.83993,5.87404,5.60693,5.79664,11534902.722877,0
+MRVL.US,D,20010710,000000,5.79664,6.02953,5.24439,5.26164,4923724.2238209,0
+MRVL.US,D,20010711,000000,5.23611,5.23611,4.70978,5.01199,7716210.6813165,0
+MRVL.US,D,20010712,000000,5.27909,5.79664,5.2015,5.75335,4081615.8082088,0
+MRVL.US,D,20010713,000000,5.75335,6.09835,5.4687,6.01248,3662879.6464088,0
+MRVL.US,D,20010716,000000,6.0037,6.02953,5.52046,5.65032,2973802.3717872,0
+MRVL.US,D,20010717,000000,5.59816,6.04699,5.3566,5.9263,5252493.7315554,0
+MRVL.US,D,20010718,000000,5.8138,5.86626,5.32238,5.34812,3203805.2731229,0
+MRVL.US,D,20010719,000000,5.52934,6.08997,5.52934,5.90017,7430558.6339987,0
+MRVL.US,D,20010720,000000,5.77091,5.96072,5.46032,5.90017,6813358.8326306,0
+MRVL.US,D,20010723,000000,5.90017,5.99532,5.5033,5.64155,3310458.4495399,0
+MRVL.US,D,20010724,000000,5.65032,5.74527,5.33994,5.39978,4075123.8757313,0
+MRVL.US,D,20010725,000000,5.51228,5.59816,4.7444,5.08091,7208905.5108365,0
+MRVL.US,D,20010727,000000,5.87404,6.34032,5.80512,6.03841,5924414.257365,0
+MRVL.US,D,20010730,000000,5.98634,6.52155,5.97756,6.45212,6604224.3610383,0
+MRVL.US,D,20010731,000000,6.46948,6.84919,6.28846,6.6165,12322289.411432,0
+MRVL.US,D,20010801,000000,6.71933,6.90096,6.60752,6.68542,5267797.6477464,0
+MRVL.US,D,20010802,000000,6.71933,7.16836,6.71135,7.02174,7500584.2772466,0
+MRVL.US,D,20010803,000000,6.96977,7.20266,6.84919,7.18541,2139579.5235784,0
+MRVL.US,D,20010806,000000,7.06462,7.52213,7.06462,7.15948,10299097.453834,0
+MRVL.US,D,20010807,000000,7.09076,7.20266,6.74576,6.95282,6860194.9922842,0
+MRVL.US,D,20010808,000000,6.80611,7.15948,6.74576,7.05624,7693953.6297229,0
+MRVL.US,D,20010809,000000,7.01316,7.06462,6.59016,6.79743,4396016.839598,0
+MRVL.US,D,20010810,000000,6.78835,6.90953,6.44345,6.64203,3765827.1575845,0
+MRVL.US,D,20010813,000000,6.75404,6.99571,6.71933,6.89208,3188964.5650869,0
+MRVL.US,D,20010814,000000,6.90096,7.17703,6.86634,7.05624,5706935.0206745,0
+MRVL.US,D,20010815,000000,7.0387,7.04786,6.33134,6.34879,8944585.5701905,0
+MRVL.US,D,20010816,000000,6.32287,6.32287,5.8138,6.12448,8689549.3761753,0
+MRVL.US,D,20010817,000000,5.86626,6.33134,5.71037,5.78836,8425232.9772161,0
+MRVL.US,D,20010820,000000,5.83115,6.14154,5.79664,5.9263,3974959.6239467,0
+MRVL.US,D,20010821,000000,5.9263,5.96072,5.08091,5.14953,5713888.1560771,0
+MRVL.US,D,20010822,000000,5.25326,5.5468,5.24439,5.46032,6380713.3921802,0
+MRVL.US,D,20010823,000000,5.5033,5.60693,5.14085,5.17556,2682125.6106073,0
+MRVL.US,D,20010824,000000,5.26164,6.0037,5.2015,5.85708,18303276.223245,0
+MRVL.US,D,20010827,000000,5.83115,6.02085,5.74527,5.76213,6073271.5118841,0
+MRVL.US,D,20010828,000000,5.97756,5.97756,5.60693,5.66738,5009507.9678796,0
+MRVL.US,D,20010829,000000,5.72743,5.75335,5.391,5.5468,6050083.0309047,0
+MRVL.US,D,20010830,000000,5.39978,5.60693,5.34812,5.45155,4597268.7516322,0
+MRVL.US,D,20010831,000000,5.391,5.5033,5.34812,5.39978,6281480.5697812,0
+MRVL.US,D,20010904,000000,5.42551,5.68454,5.29645,5.45155,7357293.54151,0
+MRVL.US,D,20010905,000000,5.45155,5.59816,4.99464,5.33076,9257135.774189,0
+MRVL.US,D,20010906,000000,5.31321,5.3566,4.95983,5.07194,4733136.1255057,0
+MRVL.US,D,20010907,000000,5.00321,5.24439,4.96871,5.14953,3686067.124773,0
+MRVL.US,D,20010910,000000,5.09817,5.21018,4.95983,5.01199,5084167.6979091,0
+MRVL.US,D,20010917,000000,4.52037,4.72704,4.30434,4.40807,3344768.9393182,0
+MRVL.US,D,20010918,000000,4.40807,4.58062,3.71778,3.72625,5076282.1305058,0
+MRVL.US,D,20010919,000000,3.8214,3.93341,3.47611,3.89053,12687694.473256,0
+MRVL.US,D,20010920,000000,3.75229,3.82998,3.45895,3.62273,7927201.9959898,0
+MRVL.US,D,20010921,000000,3.48489,3.58004,3.18288,3.54513,7922100.6905928,0
+MRVL.US,D,20010924,000000,3.71778,3.98518,3.66622,3.95057,4638537.3898884,0
+MRVL.US,D,20010925,000000,3.93341,4.30434,3.90759,4.1321,6197079.4318826,0
+MRVL.US,D,20010926,000000,4.1665,4.20081,4.01121,4.08891,4941344.1807878,0
+MRVL.US,D,20010927,000000,4.04513,4.04513,2.77754,2.77754,19064232.976349,0
+MRVL.US,D,20010928,000000,2.87239,3.28661,2.87239,3.0969,12301423.989534,0
+MRVL.US,D,20011001,000000,3.10558,3.10558,2.70842,2.80317,7980527.0802756,0
+MRVL.US,D,20011002,000000,2.78641,3.14009,2.69994,3.10558,7200561.7483534,0
+MRVL.US,D,20011003,000000,2.94151,4.08891,2.88106,3.95057,9776026.1616232,0
+MRVL.US,D,20011004,000000,3.94239,4.53723,3.80405,4.30434,15947144.8819,0
+MRVL.US,D,20011005,000000,4.28708,4.39052,4.08891,4.23573,5850220.7433358,0
+MRVL.US,D,20011008,000000,4.27852,4.4338,4.01979,4.15783,8019016.4696009,0
+MRVL.US,D,20011009,000000,4.1321,4.19213,3.83866,3.86459,4057967.1269196,0
+MRVL.US,D,20011010,000000,3.83866,4.10596,3.62273,3.9763,9289593.4313466,0
+MRVL.US,D,20011011,000000,4.11434,4.7444,4.10596,4.52865,11483891.674137,0
+MRVL.US,D,20011012,000000,4.50243,4.96871,4.34763,4.90816,9048928.721522,0
+MRVL.US,D,20011015,000000,4.70978,4.77022,4.39052,4.69233,4414102.0099501,0
+MRVL.US,D,20011016,000000,4.70141,5.07194,4.58062,5.00321,10303737.556307,0
+MRVL.US,D,20011017,000000,5.14085,5.2015,4.70141,4.83027,10283336.345179,0
+MRVL.US,D,20011018,000000,4.83935,4.83935,4.44258,4.49415,4520293.983442,0
+MRVL.US,D,20011019,000000,4.46822,4.71826,4.35621,4.60606,4242989.7090675,0
+MRVL.US,D,20011022,000000,4.64086,4.78758,4.53723,4.72704,3794111.9308855,0
+MRVL.US,D,20011023,000000,4.7444,5.18434,4.68415,4.95983,10294463.367053,0
+MRVL.US,D,20011024,000000,4.95983,5.46032,4.94267,5.39978,10458153.308687,0
+MRVL.US,D,20011025,000000,5.32238,5.48615,4.95983,5.34812,14921409.524297,0
+MRVL.US,D,20011026,000000,5.34812,5.34812,5.10645,5.16719,11798751.903221,0
+MRVL.US,D,20011029,000000,5.17556,5.33994,4.97689,4.99464,10193375.706803,0
+MRVL.US,D,20011030,000000,4.95135,5.14085,4.75278,5.00321,6274985.6294584,0
+MRVL.US,D,20011031,000000,5.1239,5.36556,4.96871,5.24439,13645263.035923,0
+MRVL.US,D,20011101,000000,5.27909,5.82248,5.27051,5.78836,16517975.742231,0
+MRVL.US,D,20011102,000000,5.71915,6.04699,5.53792,5.97756,11564579.125874,0
+MRVL.US,D,20011105,000000,6.03841,6.40056,5.99532,6.23669,10360775.324139,0
+MRVL.US,D,20011106,000000,6.22821,6.50409,6.09835,6.47806,11826110.260212,0
+MRVL.US,D,20011107,000000,6.39198,6.5384,6.29714,6.40056,6542083.2825786,0
+MRVL.US,D,20011108,000000,6.46948,6.65929,6.19381,6.24507,9367963.8396927,0
+MRVL.US,D,20011109,000000,6.18503,6.50409,6.16777,6.461,7833531.6819128,0
+MRVL.US,D,20011112,000000,6.461,6.69369,6.23669,6.57311,7057271.0126167,0
+MRVL.US,D,20011113,000000,6.76282,6.79743,6.49531,6.68542,9788085.6154982,0
+MRVL.US,D,20011114,000000,6.70237,6.76282,6.40894,6.49531,9458850.8943784,0
+MRVL.US,D,20011115,000000,6.45212,6.52973,5.96909,6.21056,10249948.26125,0
+MRVL.US,D,20011116,000000,6.41782,7.19418,6.31439,7.0732,23029459.213348,0
+MRVL.US,D,20011119,000000,7.13355,7.42697,7.00418,7.341,13067012.824191,0
+MRVL.US,D,20011120,000000,7.02174,7.0387,6.45212,6.48703,20340839.665033,0
+MRVL.US,D,20011121,000000,6.49531,6.50409,6.28846,6.461,12082083.899303,0
+MRVL.US,D,20011123,000000,6.48703,6.67654,6.41782,6.67654,6262002.7671184,0
+MRVL.US,D,20011126,000000,6.68542,6.87522,6.65929,6.74576,12619065.472779,0
+MRVL.US,D,20011127,000000,6.7285,6.92649,6.52973,6.78017,15949000.722367,0
+MRVL.US,D,20011128,000000,6.59016,6.74576,6.35767,6.38281,6560172.4633909,0
+MRVL.US,D,20011129,000000,6.39198,6.5384,6.26252,6.50409,10098776.971186,0
+MRVL.US,D,20011130,000000,6.50409,6.94384,6.47806,6.79743,22123360.897116,0
+MRVL.US,D,20011203,000000,6.67654,7.03012,6.60752,6.75404,17326694.068685,0
+MRVL.US,D,20011204,000000,6.79743,7.24545,6.71135,7.22022,21374459.587425,0
+MRVL.US,D,20011205,000000,7.341,8.35884,7.33192,8.13423,33398115.091815,0
+MRVL.US,D,20011206,000000,8.11738,8.4534,7.89286,8.2984,16442388.593276,0
+MRVL.US,D,20011207,000000,8.24644,8.35884,7.82374,8.00497,20125208.247888,0
+MRVL.US,D,20011210,000000,7.9531,8.3759,7.78055,7.86713,27785777.804143,0
+MRVL.US,D,20011211,000000,7.90143,8.40193,7.89286,8.18639,14045451.821832,0
+MRVL.US,D,20011212,000000,8.18639,8.4534,8.02202,8.43634,15366109.405547,0
+MRVL.US,D,20011213,000000,7.96168,8.07399,7.14232,7.32365,35700923.354102,0
+MRVL.US,D,20011214,000000,7.64262,8.25522,7.4957,8.25522,28201731.709167,0
+MRVL.US,D,20011217,000000,8.20315,8.25522,7.78923,8.09972,12419668.398595,0
+MRVL.US,D,20011218,000000,8.24644,8.30678,7.85825,7.97056,11309998.119093,0
+MRVL.US,D,20011219,000000,7.70315,7.96168,7.65996,7.84957,9725487.3445736,0
+MRVL.US,D,20011220,000000,7.72051,7.798,7.23717,7.50458,15099935.160891,0
+MRVL.US,D,20011221,000000,7.67702,7.841,7.55664,7.72879,11402276.803474,0
+MRVL.US,D,20011224,000000,7.73757,7.80628,7.63394,7.65996,875492.48908006,0
+MRVL.US,D,20011226,000000,7.64262,8.2209,7.63394,7.85825,7399491.6039216,0
+MRVL.US,D,20011227,000000,7.91011,8.09094,7.80628,7.841,5923491.8515149,0
+MRVL.US,D,20011228,000000,7.9531,8.09972,7.60821,7.71133,8060752.3264725,0
+MRVL.US,D,20011231,000000,7.71133,7.7634,7.30629,7.72879,10908882.916875,0
+MRVL.US,D,20020102,000000,7.72879,8.17751,7.60821,7.91869,11367959.295391,0
+MRVL.US,D,20020103,000000,7.96168,8.60041,7.96168,8.57458,17947146.35329,0
+MRVL.US,D,20020104,000000,8.62515,8.62515,8.2209,8.3759,14427549.421697,0
+MRVL.US,D,20020107,000000,8.43634,8.61717,8.2209,8.38447,9187114.1414014,0
+MRVL.US,D,20020108,000000,8.38447,8.70454,8.19467,8.46217,9694417.3066513,0
+MRVL.US,D,20020109,000000,8.5658,9.08435,8.38447,8.69516,18310233.369107,0
+MRVL.US,D,20020110,000000,8.71232,8.87559,8.47045,8.77216,9331330.2908333,0
+MRVL.US,D,20020111,000000,8.68678,9.06629,8.68678,8.95509,12798521.536145,0
+MRVL.US,D,20020114,000000,8.87559,8.89364,8.43634,8.54834,9431491.5347727,0
+MRVL.US,D,20020115,000000,8.61717,8.80717,7.91869,8.55712,24316261.49452,0
+MRVL.US,D,20020116,000000,8.2984,8.60849,8.2209,8.33271,9498265.697399,0
+MRVL.US,D,20020117,000000,8.5658,9.11785,8.13423,9.09213,16849528.509356,0
+MRVL.US,D,20020118,000000,8.79779,9.35134,8.78941,9.15237,18920020.837378,0
+MRVL.US,D,20020122,000000,9.18608,9.43772,8.85943,9.38446,18362635.044928,0
+MRVL.US,D,20020123,000000,9.38446,9.53008,8.92795,9.23675,10084869.697766,0
+MRVL.US,D,20020124,000000,9.16104,9.68866,9.16104,9.45497,10347327.248414,0
+MRVL.US,D,20020125,000000,9.40949,9.81334,9.40949,9.69565,12741952.992157,0
+MRVL.US,D,20020128,000000,9.70462,9.97392,9.50514,9.6358,5933692.457079,0
+MRVL.US,D,20020129,000000,9.59092,9.83827,8.7555,9.17002,17950851.015915,0
+MRVL.US,D,20020130,000000,8.92795,8.92795,8.09972,8.76388,27672168.484477,0
+MRVL.US,D,20020131,000000,8.78123,8.8337,8.40193,8.66035,6910274.6116388,0
+MRVL.US,D,20020204,000000,8.66883,8.66883,8.1429,8.2209,7173199.3809024,0
+MRVL.US,D,20020205,000000,8.07399,8.36732,7.67702,8.12536,12049161.02876,0
+MRVL.US,D,20020206,000000,8.28972,8.34967,7.56481,7.71133,11040577.406892,0
+MRVL.US,D,20020207,000000,7.67702,7.98761,7.50458,7.59085,13712042.211625,0
+MRVL.US,D,20020208,000000,7.78923,7.88409,7.46987,7.86713,10064461.468332,0
+MRVL.US,D,20020211,000000,7.84957,8.3759,7.841,8.2984,9151407.0088522,0
+MRVL.US,D,20020212,000000,8.15158,8.59104,8.06551,8.36732,8370046.0367742,0
+MRVL.US,D,20020213,000000,8.4534,8.63432,8.00497,8.36732,7586831.2294604,0
+MRVL.US,D,20020214,000000,8.34139,8.52261,8.00497,8.00497,6392303.6222096,0
+MRVL.US,D,20020215,000000,7.97934,8.12536,7.50458,7.62546,9951778.5649777,0
+MRVL.US,D,20020219,000000,7.58227,7.63394,6.90096,7.02174,12875035.10141,0
+MRVL.US,D,20020220,000000,7.08158,7.35796,6.57311,7.33192,20503137.976972,0
+MRVL.US,D,20020221,000000,7.30629,7.42697,6.65929,6.69369,16364951.619545,0
+MRVL.US,D,20020222,000000,6.71933,7.24545,6.62448,7.23717,19030843.889806,0
+MRVL.US,D,20020225,000000,7.23717,7.798,7.2287,7.6858,17517285.174845,0
+MRVL.US,D,20020226,000000,7.70315,7.83272,7.33192,7.61698,16042205.823058,0
+MRVL.US,D,20020227,000000,7.71133,7.77208,7.1507,7.35796,10770231.280996,0
+MRVL.US,D,20020228,000000,7.37522,7.38349,6.43518,6.6165,28106667.760164,0
+MRVL.US,D,20020301,000000,7.28894,7.74655,7.16836,7.63394,31202891.43533,0
+MRVL.US,D,20020304,000000,7.67702,8.4534,7.4957,8.24644,23010906.82438,0
+MRVL.US,D,20020305,000000,8.16884,8.36732,8.0307,8.26339,14619530.152322,0
+MRVL.US,D,20020306,000000,8.24644,8.2984,8.02202,8.19467,11394857.452072,0
+MRVL.US,D,20020307,000000,8.2984,8.5658,8.15158,8.24644,12332488.011766,0
+MRVL.US,D,20020308,000000,8.33271,8.96257,8.33271,8.92795,16652916.699794,0
+MRVL.US,D,20020311,000000,8.86761,8.88506,8.52261,8.63432,10304200.764462,0
+MRVL.US,D,20020312,000000,8.34967,8.85076,8.33271,8.69516,10837939.880852,0
+MRVL.US,D,20020313,000000,8.58176,8.66883,8.30678,8.34967,7301648.4059881,0
+MRVL.US,D,20020314,000000,8.3759,8.58176,8.19467,8.27246,7162073.3616432,0
+MRVL.US,D,20020315,000000,8.27246,8.47913,8.15158,8.32413,5269192.2852871,0
+MRVL.US,D,20020318,000000,8.44492,8.7215,8.32413,8.53149,10506845.308807,0
+MRVL.US,D,20020319,000000,8.59104,8.95509,8.3759,8.78123,14095534.449031,0
+MRVL.US,D,20020320,000000,8.70454,8.70454,8.36732,8.42776,7544174.9719689,0
+MRVL.US,D,20020321,000000,8.50525,8.90152,8.24644,8.86761,12208216.883612,0
+MRVL.US,D,20020322,000000,8.8337,9.05702,8.66883,8.82453,10043595.043819,0
+MRVL.US,D,20020325,000000,8.85943,8.88506,8.32413,8.33271,7289131.7596483,0
+MRVL.US,D,20020326,000000,8.34139,8.88506,8.15158,8.80717,15333647.737929,0
+MRVL.US,D,20020327,000000,8.71232,9.39264,8.67771,9.28961,18786469.504281,0
+MRVL.US,D,20020328,000000,9.28961,9.49118,9.27305,9.4459,9919319.905205,0
+MRVL.US,D,20020401,000000,9.28193,9.56599,9.16104,9.4822,11776495.854242,0
+MRVL.US,D,20020402,000000,9.31654,9.38446,8.86761,8.90152,13318348.36604,0
+MRVL.US,D,20020403,000000,8.94561,9.04754,8.53977,8.70454,11583590.712536,0
+MRVL.US,D,20020404,000000,8.66883,8.99757,8.62515,8.90152,9290057.6421169,0
+MRVL.US,D,20020405,000000,9.0219,9.10917,8.4534,8.65157,9232092.455359,0
+MRVL.US,D,20020408,000000,8.4102,8.64349,7.98761,8.52261,15886860.646522,0
+MRVL.US,D,20020410,000000,8.15996,8.33271,7.77208,8.13423,13082780.951152,0
+MRVL.US,D,20020411,000000,8.09972,8.34139,7.80628,8.19467,13462096.294242,0
+MRVL.US,D,20020412,000000,8.25522,8.46217,8.09972,8.4534,11614658.745228,0
+MRVL.US,D,20020415,000000,8.52261,8.80717,8.3759,8.78941,9553449.6299958,0
+MRVL.US,D,20020416,000000,8.9877,9.22178,8.76388,8.9877,17014611.083302,0
+MRVL.US,D,20020417,000000,9.08435,9.30766,8.78123,8.86761,20938573.695118,0
+MRVL.US,D,20020418,000000,8.82453,9.03976,8.60849,9.0219,11851617.789811,0
+MRVL.US,D,20020419,000000,9.05702,9.14479,8.64349,8.87559,7288668.5514931,0
+MRVL.US,D,20020422,000000,8.77216,8.78123,8.59104,8.66883,6398796.5573022,0
+MRVL.US,D,20020423,000000,8.65157,8.70454,8.30678,8.4102,10427084.27338,0
+MRVL.US,D,20020424,000000,8.43634,8.65157,8.27246,8.4534,15052639.803543,0
+MRVL.US,D,20020425,000000,8.43634,8.78941,8.30678,8.60041,16746123.805716,0
+MRVL.US,D,20020426,000000,8.62515,8.77216,7.90143,7.9531,12289828.74643,0
+MRVL.US,D,20020429,000000,8.00497,8.07399,7.43565,7.55664,15965227.044408,0
+MRVL.US,D,20020430,000000,7.55664,7.90143,7.53061,7.7634,11150480.0587,0
+MRVL.US,D,20020501,000000,7.75462,7.78055,7.24545,7.30629,21968017.725809,0
+MRVL.US,D,20020502,000000,7.33192,7.75462,7.28894,7.39257,14560637.546639,0
+MRVL.US,D,20020503,000000,7.42697,7.42697,6.74576,7.00418,15212152.850861,0
+MRVL.US,D,20020506,000000,7.03012,7.21134,6.74576,6.81438,8804552.3307657,0
+MRVL.US,D,20020507,000000,7.03012,7.0732,6.52973,6.68542,14729892.001826,0
+MRVL.US,D,20020508,000000,7.35796,7.84957,7.341,7.72051,29624406.377287,0
+MRVL.US,D,20020509,000000,7.6858,7.89286,7.50458,7.50458,13942507.318501,0
+MRVL.US,D,20020510,000000,7.58227,7.71133,7.23717,7.58227,14495719.224479,0
+MRVL.US,D,20020513,000000,7.57369,8.01384,7.45301,7.92697,10028752.330553,0
+MRVL.US,D,20020514,000000,8.33271,8.92795,8.33271,8.89364,18514268.540533,0
+MRVL.US,D,20020515,000000,8.71232,9.14479,8.57458,8.87559,22700219.479153,0
+MRVL.US,D,20020516,000000,8.68678,8.68678,7.92697,8.21193,42177159.89298,0
+MRVL.US,D,20020517,000000,8.3759,8.4102,7.97056,8.3759,12701603.751906,0
+MRVL.US,D,20020520,000000,8.35884,8.36732,8.08276,8.18639,5533506.6790162,0
+MRVL.US,D,20020521,000000,8.31545,8.43634,7.91869,7.91869,8701137.6009746,0
+MRVL.US,D,20020522,000000,7.91011,8.25522,7.87561,8.11738,9424999.6022951,0
+MRVL.US,D,20020523,000000,8.17751,8.39345,7.93565,8.34967,9118019.9275391,0
+MRVL.US,D,20020524,000000,8.06551,8.09094,7.48722,7.59943,19689322.355581,0
+MRVL.US,D,20020528,000000,7.6513,7.69428,7.00418,7.16836,17489454.586163,0
+MRVL.US,D,20020529,000000,7.13355,7.13355,6.75404,6.77169,10814747.389412,0
+MRVL.US,D,20020530,000000,6.73668,6.90096,6.52155,6.82305,19534905.600585,0
+MRVL.US,D,20020531,000000,6.79743,7.04786,6.63335,6.78835,12650133.505471,0
+MRVL.US,D,20020603,000000,6.78835,6.8839,5.9263,5.95204,19218654.74442,0
+MRVL.US,D,20020604,000000,5.90875,6.06385,5.21018,6.05567,50160930.432957,0
+MRVL.US,D,20020605,000000,5.96072,6.03841,5.32238,5.47738,36440084.258539,0
+MRVL.US,D,20020606,000000,5.43479,5.43479,4.92572,5.17556,31707878.559803,0
+MRVL.US,D,20020607,000000,4.7791,5.56355,4.71826,5.56355,37619774.165598,0
+MRVL.US,D,20020610,000000,5.56355,5.76213,5.41723,5.61561,12899613.206855,0
+MRVL.US,D,20020611,000000,5.64155,5.77949,5.09817,5.10645,15247398.780485,0
+MRVL.US,D,20020612,000000,5.08091,5.27909,4.91674,5.21018,17110140.245689,0
+MRVL.US,D,20020613,000000,5.18434,5.41723,5.02915,5.05498,12440069.609723,0
+MRVL.US,D,20020614,000000,4.9338,5.32238,4.78758,5.17556,15295162.359064,0
+MRVL.US,D,20020617,000000,5.32238,5.76213,5.27909,5.65032,19587766.474101,0
+MRVL.US,D,20020618,000000,5.61561,5.99532,5.391,5.45155,14414100.343356,0
+MRVL.US,D,20020619,000000,5.3566,5.57273,5.1239,5.21886,13246936.106172,0
+MRVL.US,D,20020620,000000,5.23611,5.31321,4.8567,4.88253,8508701.683114,0
+MRVL.US,D,20020621,000000,5.14085,5.14085,4.55439,4.65812,11883151.035889,0
+MRVL.US,D,20020624,000000,4.62331,5.18434,4.59748,5.11553,15019251.719615,0
+MRVL.US,D,20020625,000000,5.13247,5.24439,4.59748,4.64086,11765827.027448,0
+MRVL.US,D,20020626,000000,4.34763,4.76145,4.31312,4.50243,18482739.304916,0
+MRVL.US,D,20020627,000000,4.64086,4.70978,4.15783,4.25268,21789019.857523,0
+MRVL.US,D,20020628,000000,4.26116,4.45964,4.08891,4.28708,15787624.816278,0
+MRVL.US,D,20020701,000000,4.26116,4.44258,4.01121,4.03675,8612572.602755,0
+MRVL.US,D,20020702,000000,4.00194,4.08891,3.75229,3.75229,11621152.682936,0
+MRVL.US,D,20020703,000000,3.73513,4.14048,3.69224,4.14048,10498959.741404,0
+MRVL.US,D,20020705,000000,4.21817,4.59748,4.21817,4.56317,6137264.4203492,0
+MRVL.US,D,20020708,000000,4.50243,4.57154,4.31312,4.34763,7531188.0991686,0
+MRVL.US,D,20020709,000000,4.31312,4.56317,4.25268,4.38194,13773250.858084,0
+MRVL.US,D,20020710,000000,4.56317,4.57154,4.33905,4.41645,8579647.7269819,0
+MRVL.US,D,20020711,000000,4.40807,4.8567,4.27852,4.8567,14095065.225185,0
+MRVL.US,D,20020712,000000,4.95135,5.28757,4.88253,5.17556,20768385.805317,0
+MRVL.US,D,20020715,000000,5.09817,5.24439,4.84772,5.23611,10750294.280638,0
+MRVL.US,D,20020716,000000,5.17556,5.49483,5.08091,5.14085,12135410.988818,0
+MRVL.US,D,20020717,000000,5.30523,5.58121,4.88253,5.22753,12541164.288279,0
+MRVL.US,D,20020718,000000,5.2015,5.21018,4.75278,4.92572,14452127.527142,0
+MRVL.US,D,20020719,000000,4.89101,4.95135,4.70141,4.86498,10045450.884285,0
+MRVL.US,D,20020722,000000,4.86498,5.0462,4.48547,4.61523,9938793.6974075,0
+MRVL.US,D,20020723,000000,4.63239,4.78758,4.14048,4.20939,11162074.29919,0
+MRVL.US,D,20020724,000000,4.11434,4.34763,3.81253,4.27852,24510098.065611,0
+MRVL.US,D,20020725,000000,4.21817,4.35621,3.64018,3.75229,17850695.787667,0
+MRVL.US,D,20020726,000000,3.84724,3.95057,3.51082,3.74391,17171814.105533,0
+MRVL.US,D,20020729,000000,3.88185,4.08891,3.88185,4.00194,17446795.320827,0
+MRVL.US,D,20020730,000000,3.9763,4.36459,3.88185,4.3217,23604462.957534,0
+MRVL.US,D,20020731,000000,4.2441,4.34763,4.01979,4.09758,17726416.638592,0
+MRVL.US,D,20020801,000000,4.02887,4.21817,3.62273,3.63121,13996759.821712,0
+MRVL.US,D,20020802,000000,3.19185,3.34695,2.96754,3.28661,48021822.138454,0
+MRVL.US,D,20020805,000000,3.22606,3.40749,3.13131,3.24322,14025975.021784,0
+MRVL.US,D,20020806,000000,3.34695,3.55381,3.34695,3.38994,21855333.81984,0
+MRVL.US,D,20020807,000000,3.55381,3.70062,3.21738,3.39871,23528881.824269,0
+MRVL.US,D,20020808,000000,3.45047,3.80405,3.35562,3.787,15576175.306525,0
+MRVL.US,D,20020809,000000,3.63121,3.88185,3.53695,3.69224,9853932.359199,0
+MRVL.US,D,20020812,000000,3.66622,3.85602,3.61455,3.75229,10227687.199196,0
+MRVL.US,D,20020813,000000,3.7088,3.95057,3.60567,3.66622,9396247.6103787,0
+MRVL.US,D,20020814,000000,3.7088,3.73513,3.35562,3.6748,32177615.744193,0
+MRVL.US,D,20020815,000000,3.72625,3.96802,3.63121,3.74391,13344777.298875,0
+MRVL.US,D,20020816,000000,3.72625,3.99426,3.65744,3.90759,13240905.376619,0
+MRVL.US,D,20020819,000000,3.91626,4.4338,3.87267,4.36459,16661267.480583,0
+MRVL.US,D,20020820,000000,4.26994,4.48547,3.99426,3.99426,14948306.678362,0
+MRVL.US,D,20020821,000000,4.09758,4.2441,3.99426,4.1665,14576867.879141,0
+MRVL.US,D,20020822,000000,4.15783,4.29556,4.05429,4.09758,18348723.761048,0
+MRVL.US,D,20020823,000000,4.7791,4.87386,4.60606,4.78758,51054974.30839,0
+MRVL.US,D,20020826,000000,4.78758,4.83935,4.56317,4.73562,18322290.817753,0
+MRVL.US,D,20020827,000000,4.7444,4.80473,4.55439,4.7791,17965688.716106,0
+MRVL.US,D,20020828,000000,4.7444,4.7444,4.41645,4.45964,12959896.439618,0
+MRVL.US,D,20020829,000000,4.35621,4.64086,4.30434,4.49415,11718066.456714,0
+MRVL.US,D,20020830,000000,4.41645,4.51141,4.08003,4.10596,30379793.603765,0
+MRVL.US,D,20020903,000000,4.00194,4.00194,3.72625,3.81253,16512877.444679,0
+MRVL.US,D,20020904,000000,3.81253,3.88185,3.61455,3.79528,16280090.281337,0
+MRVL.US,D,20020905,000000,3.71778,3.94239,3.69224,3.84724,20214247.483028,0
+MRVL.US,D,20020906,000000,3.94239,4.05429,3.94239,4.01121,10843500.383944,0
+MRVL.US,D,20020909,000000,3.98518,4.25268,3.92493,4.12322,9465805.0323962,0
+MRVL.US,D,20020910,000000,4.14048,4.47709,4.14048,4.47709,19470448.481349,0
+MRVL.US,D,20020911,000000,4.48547,4.72704,4.48547,4.50243,12663579.575966,0
+MRVL.US,D,20020912,000000,4.44258,4.44258,4.30434,4.31312,8788315.982574,0
+MRVL.US,D,20020913,000000,4.26994,4.45964,4.21817,4.45964,11686998.424022,0
+MRVL.US,D,20020916,000000,4.40807,4.48547,4.20939,4.21817,10258294.028963,0
+MRVL.US,D,20020917,000000,4.37357,4.41645,3.84724,3.91626,17590086.056564,0
+MRVL.US,D,20020918,000000,3.88185,4.08891,3.81253,4.01121,9578951.1439057,0
+MRVL.US,D,20020919,000000,3.91626,4.07105,3.88185,3.96802,8144683.2379104,0
+MRVL.US,D,20020920,000000,3.98518,4.06307,3.93341,3.9763,9137033.5194317,0
+MRVL.US,D,20020923,000000,3.98518,3.99426,3.88185,3.95954,11442618.022805,0
+MRVL.US,D,20020924,000000,3.84724,4.09758,3.76955,3.81253,16844898.433035,0
+MRVL.US,D,20020925,000000,3.89053,4.17518,3.87267,4.08891,14539308.916586,0
+MRVL.US,D,20020926,000000,4.10596,4.26116,3.54513,3.64876,31383276.922851,0
+MRVL.US,D,20020927,000000,3.64018,3.87267,3.57126,3.59719,12573619.940206,0
+MRVL.US,D,20020930,000000,3.58004,3.58004,3.27813,3.41617,13546496.429525,0
+MRVL.US,D,20021001,000000,3.48489,3.64876,3.33857,3.64876,11061444.83402,0
+MRVL.US,D,20021002,000000,3.55381,3.8214,3.54513,3.70062,19016009.197461,0
+MRVL.US,D,20021003,000000,3.61455,3.72625,3.2521,3.32949,27530734.591822,0
+MRVL.US,D,20021004,000000,3.34695,3.37278,3.11415,3.12273,29024821.51981,0
+MRVL.US,D,20021007,000000,3.0621,3.08832,2.87239,2.94989,25182944.005116,0
+MRVL.US,D,20021008,000000,3.02798,3.32949,2.95876,3.23514,24068641.644063,0
+MRVL.US,D,20021009,000000,3.16592,3.28661,3.05342,3.18288,22955725.899628,0
+MRVL.US,D,20021010,000000,3.20023,3.5194,3.18288,3.41617,19553454.981708,0
+MRVL.US,D,20021011,000000,3.50224,3.61455,2.73405,2.96754,136565335.32012,0
+MRVL.US,D,20021014,000000,2.64827,2.7518,2.43274,2.4842,55157456.541112,0
+MRVL.US,D,20021015,000000,2.73405,3.08832,2.72577,3.0621,62435918.471351,0
+MRVL.US,D,20021016,000000,2.85543,3.08832,2.83787,2.99327,31263173.665478,0
+MRVL.US,D,20021017,000000,3.28661,3.38994,3.10558,3.14009,31786711.173689,0
+MRVL.US,D,20021018,000000,3.08832,3.26935,2.91568,3.21738,28633447.725462,0
+MRVL.US,D,20021021,000000,3.22606,3.37278,3.14009,3.33857,20591709.993497,0
+MRVL.US,D,20021022,000000,3.18288,3.32949,3.14827,3.20023,13260382.176667,0
+MRVL.US,D,20021023,000000,3.20023,3.38994,3.16592,3.38994,12829130.371142,0
+MRVL.US,D,20021024,000000,3.51082,3.58004,3.3641,3.50224,13367039.363545,0
+MRVL.US,D,20021025,000000,3.45895,3.63121,3.39871,3.58004,7866451.5446106,0
+MRVL.US,D,20021028,000000,3.59719,3.72625,3.35562,3.39871,10520759.600532,0
+MRVL.US,D,20021029,000000,3.38146,3.45895,3.26935,3.38146,10057504.32247,0
+MRVL.US,D,20021030,000000,3.39871,3.65744,3.33857,3.58841,8706704.1197569,0
+MRVL.US,D,20021031,000000,3.57126,3.63121,3.4417,3.49346,11354514.22751,0
+MRVL.US,D,20021101,000000,3.49346,3.83866,3.45047,3.82998,8810113.8364728,0
+MRVL.US,D,20021104,000000,3.96802,4.45106,3.95954,4.31312,26697436.154693,0
+MRVL.US,D,20021105,000000,4.20939,4.31312,4.01121,4.14895,19635994.26345,0
+MRVL.US,D,20021106,000000,3.86459,4.14048,3.8214,4.08891,28210999.88273,0
+MRVL.US,D,20021107,000000,3.88185,4.07105,3.88185,3.95954,18640400.522227,0
+MRVL.US,D,20021108,000000,3.95057,4.01121,3.70062,3.76097,9822402.1209667,0
+MRVL.US,D,20021111,000000,3.74391,3.76955,3.62273,3.7088,9162072.8278015,0
+MRVL.US,D,20021112,000000,3.73513,3.92493,3.65744,3.6748,12373758.655252,0
+MRVL.US,D,20021113,000000,3.65744,4.29556,3.65744,4.00194,42060305.108384,0
+MRVL.US,D,20021114,000000,4.08003,4.55439,4.01121,4.50243,21712507.294874,0
+MRVL.US,D,20021115,000000,4.41645,4.67527,4.26116,4.61523,16687696.413417,0
+MRVL.US,D,20021118,000000,4.75278,5.29645,4.7444,5.0462,33442164.984232,0
+MRVL.US,D,20021119,000000,5.02915,5.1239,4.68415,4.73562,23970333.232743,0
+MRVL.US,D,20021120,000000,4.71826,5.14085,4.64934,5.11553,20640857.180851,0
+MRVL.US,D,20021121,000000,5.09817,5.391,4.89948,5.24439,37673563.460655,0
+MRVL.US,D,20021122,000000,4.95983,5.06316,4.77022,4.96871,20693724.070057,0
+MRVL.US,D,20021125,000000,4.95983,5.10645,4.82189,5.08091,17140278.854226,0
+MRVL.US,D,20021126,000000,4.98607,5.13247,4.89101,4.95983,12686299.835715,0
+MRVL.US,D,20021127,000000,4.98607,5.21886,4.98607,5.08091,11806170.252008,0
+MRVL.US,D,20021129,000000,5.07194,5.07194,4.87386,4.88253,6558776.8232352,0
+MRVL.US,D,20021202,000000,5.01199,5.19312,4.89948,4.95983,13956879.805306,0
+MRVL.US,D,20021203,000000,4.80473,4.92572,4.59748,4.70141,12384420.463741,0
+MRVL.US,D,20021204,000000,4.58062,4.61523,4.33905,4.52865,12697897.08405,0
+MRVL.US,D,20021205,000000,4.63239,4.73562,4.48547,4.52865,10681202.072005,0
+MRVL.US,D,20021206,000000,4.44258,4.64086,4.37357,4.53723,11649437.456237,0
+MRVL.US,D,20021209,000000,4.50243,4.52865,4.15783,4.29556,15170884.212604,0
+MRVL.US,D,20021210,000000,4.36459,4.5891,4.35621,4.52865,11019713.990224,0
+MRVL.US,D,20021211,000000,4.49415,4.81321,4.45964,4.68415,11962907.05824,0
+MRVL.US,D,20021212,000000,4.73562,4.77022,4.64086,4.67527,10208676.615149,0
+MRVL.US,D,20021213,000000,4.64934,4.65812,4.41645,4.42503,7642941.5783675,0
+MRVL.US,D,20021216,000000,4.44258,4.50243,4.34763,4.41645,11321587.346507,0
+MRVL.US,D,20021217,000000,4.39052,4.60606,4.35621,4.45106,11059125.785399,0
+MRVL.US,D,20021218,000000,4.20939,4.36459,4.10596,4.12322,15296551.98353,0
+MRVL.US,D,20021219,000000,4.09758,4.26116,3.89053,3.90759,15970326.344575,0
+MRVL.US,D,20021220,000000,3.91626,4.09758,3.90759,4.07105,7713894.6405408,0
+MRVL.US,D,20021223,000000,4.05429,4.26994,3.98518,4.20081,7936012.9770883,0
+MRVL.US,D,20021224,000000,4.22675,4.25268,4.1321,4.1321,2532341.939778,0
+MRVL.US,D,20021226,000000,4.14895,4.27852,4.14895,4.20939,5401344.9703839,0
+MRVL.US,D,20021227,000000,4.21817,4.28708,4.17518,4.22675,5510319.200652,0
+MRVL.US,D,20021230,000000,4.2441,4.25268,4.01121,4.10596,8221195.8005605,0
+MRVL.US,D,20021231,000000,4.09758,4.23573,4.02887,4.06307,5340139.3317701,0
+MRVL.US,D,20030102,000000,4.11434,4.3217,4.05429,4.28708,6990961.0607606,0
+MRVL.US,D,20030103,000000,4.27852,4.3217,4.20081,4.26994,6979830.0284262,0
+MRVL.US,D,20030106,000000,4.33018,4.64086,4.17518,4.57154,17361474.784923,0
+MRVL.US,D,20030107,000000,4.60606,5.05498,4.60606,4.87386,21559017.958803,0
+MRVL.US,D,20030108,000000,4.84772,4.95983,4.75278,4.81321,11186650.399405,0
+MRVL.US,D,20030109,000000,4.89101,5.19312,4.87386,5.03722,13653606.798407,0
+MRVL.US,D,20030110,000000,4.96871,5.06316,4.89948,4.94267,14226760.717818,0
+MRVL.US,D,20030113,000000,5.02057,5.0462,4.69233,4.70978,20377012.010967,0
+MRVL.US,D,20030114,000000,4.69233,4.78758,4.4338,4.59748,24025052.95457,0
+MRVL.US,D,20030115,000000,4.61523,4.71826,4.44258,4.53723,16712735.721788,0
+MRVL.US,D,20030116,000000,4.49415,4.52865,4.3217,4.38194,8040810.3130394,0
+MRVL.US,D,20030117,000000,4.28708,4.28708,4.08003,4.21817,8744268.0953869,0
+MRVL.US,D,20030121,000000,4.23573,4.2441,4.06307,4.10596,6353354.0325744,0
+MRVL.US,D,20030122,000000,4.10596,4.17518,4.03675,4.14048,9403665.9591666,0
+MRVL.US,D,20030123,000000,4.19213,4.26116,4.04513,4.1321,8900540.6908486,0
+MRVL.US,D,20030124,000000,4.11434,4.1321,3.90759,4.05429,10309302.069859,0
+MRVL.US,D,20030127,000000,3.72625,3.87267,3.65744,3.71778,33818706.091465,0
+MRVL.US,D,20030128,000000,3.80405,4.00194,3.68316,3.95954,20818927.630211,0
+MRVL.US,D,20030129,000000,3.93341,4.08891,3.89053,3.99426,11403205.225015,0
+MRVL.US,D,20030130,000000,4.00194,4.05429,3.84724,3.86459,8836080.5637679,0
+MRVL.US,D,20030131,000000,3.8214,4.00194,3.76097,3.94239,10235112.56629,0
+MRVL.US,D,20030203,000000,3.95057,3.98518,3.84724,3.90759,8028286.6483944,0
+MRVL.US,D,20030204,000000,3.88185,3.89053,3.79528,3.88185,9062370.781557,0
+MRVL.US,D,20030205,000000,3.92493,4.26994,3.90759,3.96802,24084405.760563,0
+MRVL.US,D,20030206,000000,3.92493,4.08891,3.88185,3.99426,6518902.8225198,0
+MRVL.US,D,20030207,000000,4.05429,4.07105,3.77842,3.88185,8516583.2400571,0
+MRVL.US,D,20030210,000000,3.89053,4.00194,3.85602,3.95954,7162998.7753384,0
+MRVL.US,D,20030211,000000,4.02887,4.17518,4.01121,4.09758,8172504.8030564,0
+MRVL.US,D,20030212,000000,4.07105,4.1321,4.03675,4.09758,6168793.6559665,0
+MRVL.US,D,20030213,000000,4.12322,4.15783,3.93341,4.06307,9903088.5700885,0
+MRVL.US,D,20030214,000000,4.06307,4.1665,3.86459,3.90759,18536062.383972,0
+MRVL.US,D,20030218,000000,4.02887,4.18356,3.98518,4.10596,17793655.011989,0
+MRVL.US,D,20030219,000000,3.96802,4.00194,3.85602,3.95057,17592867.310724,0
+MRVL.US,D,20030220,000000,4.01979,4.37357,3.90759,4.27852,30084874.385499,0
+MRVL.US,D,20030221,000000,4.25268,4.29556,4.11434,4.18356,14013451.357139,0
+MRVL.US,D,20030224,000000,4.20939,4.39052,4.1665,4.19213,13302579.236463,0
+MRVL.US,D,20030225,000000,4.03675,4.30434,3.98518,4.26116,11973111.674265,0
+MRVL.US,D,20030226,000000,4.25268,4.3217,4.10596,4.12322,12137265.826669,0
+MRVL.US,D,20030227,000000,4.1665,4.26994,4.02887,4.20939,22676572.803094,0
+MRVL.US,D,20030228,000000,4.1321,4.45964,4.12322,4.44258,43513586.606272,0
+MRVL.US,D,20030303,000000,4.45964,4.49415,4.26994,4.31312,26304206.519878,0
+MRVL.US,D,20030304,000000,4.31312,4.33905,4.18356,4.25268,20372372.91111,0
+MRVL.US,D,20030305,000000,4.25268,4.33905,4.17518,4.23573,8771625.4497626,0
+MRVL.US,D,20030306,000000,4.20939,4.26994,4.12322,4.26116,10095069.300715,0
+MRVL.US,D,20030307,000000,4.15783,4.2441,4.10596,4.17518,8702069.0303602,0
+MRVL.US,D,20030310,000000,4.14048,4.15783,3.99426,4.02887,11037332.944575,0
+MRVL.US,D,20030311,000000,4.04513,4.05429,3.89053,3.96802,9177838.9495327,0
+MRVL.US,D,20030312,000000,3.89881,4.05429,3.77842,3.92493,17819622.741899,0
+MRVL.US,D,20030313,000000,4.08003,4.30434,3.98518,4.26116,21134256.080525,0
+MRVL.US,D,20030314,000000,4.2441,4.3217,3.99426,4.05429,16867153.479399,0
+MRVL.US,D,20030317,000000,3.98518,4.31312,3.95057,4.09758,21241373.467713,0
+MRVL.US,D,20030318,000000,4.06307,4.27852,4.06307,4.23573,16476703.093514,0
+MRVL.US,D,20030319,000000,4.17518,4.27852,4.10596,4.19213,11824721.638361,0
+MRVL.US,D,20030320,000000,4.20081,4.31312,4.1321,4.17518,12961750.274854,0
+MRVL.US,D,20030321,000000,4.21817,4.4338,4.19213,4.35621,20027369.060414,0
+MRVL.US,D,20030324,000000,4.2441,4.38194,4.20939,4.22675,12381640.212196,0
+MRVL.US,D,20030325,000000,4.23573,4.45106,4.17518,4.40807,14371905.28879,0
+MRVL.US,D,20030326,000000,4.41645,4.64086,4.35621,4.59748,23427323.93756,0
+MRVL.US,D,20030327,000000,4.50243,4.84772,4.47709,4.71826,26493867.199268,0
+MRVL.US,D,20030328,000000,4.69233,4.88253,4.67527,4.72704,16255976.386662,0
+MRVL.US,D,20030331,000000,4.60606,4.64934,4.52865,4.57154,11661033.701956,0
+MRVL.US,D,20030401,000000,4.5891,4.68415,4.47709,4.58062,15264096.331602,0
+MRVL.US,D,20030402,000000,4.69233,4.90816,4.69233,4.84772,14612573.00646,0
+MRVL.US,D,20030403,000000,4.84772,4.92572,4.71826,4.7791,15971254.766116,0
+MRVL.US,D,20030404,000000,4.7791,4.78758,4.58062,4.64086,11941579.430802,0
+MRVL.US,D,20030407,000000,4.80473,4.88253,4.64086,4.66699,11324834.816669,0
+MRVL.US,D,20030408,000000,4.38194,4.53723,4.35621,4.42503,17186188.597569,0
+MRVL.US,D,20030409,000000,4.37357,4.52037,4.34763,4.38194,9047072.8810562,0
+MRVL.US,D,20030410,000000,4.40807,4.41645,4.26116,4.31312,11966616.733942,0
+MRVL.US,D,20030411,000000,4.38194,4.49415,4.28708,4.40807,8019480.6803711,0
+MRVL.US,D,20030414,000000,4.41645,4.53723,4.30434,4.52865,8997450.4541663,0
+MRVL.US,D,20030415,000000,4.50243,4.64086,4.42503,4.55439,6935780.136009,0
+MRVL.US,D,20030416,000000,4.65812,4.81321,4.56317,4.78758,12848141.957804,0
+MRVL.US,D,20030417,000000,4.82189,5.02057,4.70978,4.99464,13065621.194495,0
+MRVL.US,D,20030421,000000,4.99464,5.0462,4.89948,4.98607,6348252.7271774,0
+MRVL.US,D,20030422,000000,4.99464,5.23611,4.90816,5.2015,12835620.29839,0
+MRVL.US,D,20030423,000000,5.18434,5.27051,5.10645,5.19312,10535131.084723,0
+MRVL.US,D,20030424,000000,5.15831,5.3566,5.13247,5.27909,6739631.5346018,0
+MRVL.US,D,20030425,000000,5.10645,5.1239,4.64086,4.82189,27950396.167317,0
+MRVL.US,D,20030428,000000,4.8567,4.96871,4.75278,4.79616,17881296.601744,0
+MRVL.US,D,20030429,000000,4.80473,5.02915,4.78758,4.87386,12392772.247145,0
+MRVL.US,D,20030430,000000,4.86498,5.09817,4.84772,4.97689,13820083.007277,0
+MRVL.US,D,20030501,000000,4.95983,5.08091,4.87386,5.0462,7577557.0402068,0
+MRVL.US,D,20030502,000000,5.0462,5.25326,5.02915,5.17556,6058427.7960029,0
+MRVL.US,D,20030505,000000,5.16719,5.58919,5.14085,5.33076,16994214.885248,0
+MRVL.US,D,20030506,000000,5.33994,5.42551,5.25326,5.31321,9003022.988639,0
+MRVL.US,D,20030507,000000,5.26164,5.48615,5.21018,5.391,12219339.895026,0
+MRVL.US,D,20030508,000000,5.30523,5.4687,5.25326,5.46032,9480642.7325869,0
+MRVL.US,D,20030509,000000,5.52046,5.76213,5.5033,5.76213,13530263.089178,0
+MRVL.US,D,20030512,000000,5.75335,6.19381,5.74527,5.90875,24020878.065484,0
+MRVL.US,D,20030513,000000,5.83115,5.97756,5.75335,5.89169,15230239.023828,0
+MRVL.US,D,20030514,000000,5.89169,6.0811,5.8138,5.95204,22057977.36157,0
+MRVL.US,D,20030515,000000,5.96909,6.13296,5.9263,6.01248,15828432.251609,0
+MRVL.US,D,20030516,000000,5.96909,6.03841,5.88291,6.03841,10918157.106128,0
+MRVL.US,D,20030519,000000,5.95204,6.0037,5.77949,5.77949,12226299.046119,0
+MRVL.US,D,20030520,000000,5.86626,5.95204,5.72743,5.80512,12139119.661905,0
+MRVL.US,D,20030521,000000,5.77949,5.85708,5.68454,5.8138,14456301.413613,0
+MRVL.US,D,20030522,000000,5.82248,6.14154,5.76213,5.94336,20715987.137341,0
+MRVL.US,D,20030523,000000,6.82305,7.06462,6.50409,6.92649,86205002.799904,0
+MRVL.US,D,20030527,000000,6.83163,7.09076,6.80611,6.90096,21626721.545585,0
+MRVL.US,D,20030528,000000,6.78017,7.00418,6.73668,6.84071,16778120.259948,0
+MRVL.US,D,20030529,000000,6.81438,6.95282,6.78017,6.83163,17638313.845913,0
+MRVL.US,D,20030530,000000,6.79743,6.99571,6.76282,6.83163,10823564.386201,0
+MRVL.US,D,20030602,000000,6.79743,6.95282,6.60752,6.65051,14770237.231617,0
+MRVL.US,D,20030603,000000,6.60752,6.92649,6.59894,6.71135,13601677.354276,0
+MRVL.US,D,20030604,000000,6.71135,6.94384,6.68542,6.8839,12822631.420359,0
+MRVL.US,D,20030605,000000,6.79743,7.27169,6.7285,7.20266,19861358.064929,0
+MRVL.US,D,20030606,000000,7.40973,7.51316,6.92649,7.0387,22057509.140339,0
+MRVL.US,D,20030609,000000,6.98723,7.00418,6.57311,6.67654,14553683.408621,0
+MRVL.US,D,20030610,000000,6.67654,6.82305,6.51247,6.80611,14299101.399226,0
+MRVL.US,D,20030611,000000,6.74576,6.87522,6.57311,6.83163,10354282.389046,0
+MRVL.US,D,20030612,000000,6.85757,6.97855,6.68542,6.84919,8567123.0597217,0
+MRVL.US,D,20030613,000000,6.83163,6.89208,6.43518,6.59016,10715048.351013,0
+MRVL.US,D,20030616,000000,6.66797,6.82305,6.60752,6.71933,10472531.811183,0
+MRVL.US,D,20030617,000000,6.84071,7.05624,6.81438,6.83163,13584515.592389,0
+MRVL.US,D,20030618,000000,6.85757,7.21134,6.81438,7.15948,20402981.746107,0
+MRVL.US,D,20030619,000000,7.2287,7.42697,7.0387,7.20266,21814065.181584,0
+MRVL.US,D,20030620,000000,7.33192,7.35796,7.06462,7.09076,15091125.182408,0
+MRVL.US,D,20030623,000000,7.09076,7.15948,6.85757,6.90096,9516352.8729812,0
+MRVL.US,D,20030624,000000,6.87522,7.00418,6.58148,6.96109,18657555.265809,0
+MRVL.US,D,20030625,000000,6.97855,7.2287,6.97855,7.06462,13471371.48611,0
+MRVL.US,D,20030626,000000,7.14232,7.27169,7.08158,7.24545,12680737.327394,0
+MRVL.US,D,20030627,000000,7.29761,7.39257,7.14232,7.18541,12600055.891347,0
+MRVL.US,D,20030630,000000,7.38349,7.48722,7.28037,7.40973,14345011.142569,0
+MRVL.US,D,20030701,000000,7.45301,7.89286,7.26321,7.86713,29404603.0789,0
+MRVL.US,D,20030702,000000,7.94482,8.17751,7.90143,8.05633,23041515.659377,0
+MRVL.US,D,20030703,000000,7.9531,8.16884,7.93565,8.09094,8281477.0280942,0
+MRVL.US,D,20030707,000000,8.15996,8.25522,8.07399,8.22918,11250181.10233,0
+MRVL.US,D,20030708,000000,8.34139,8.59104,8.25522,8.54834,17033166.480114,0
+MRVL.US,D,20030709,000000,8.5658,8.62515,8.35884,8.53149,9239515.8172221,0
+MRVL.US,D,20030710,000000,8.4534,8.53977,8.2209,8.24644,11008585.965734,0
+MRVL.US,D,20030711,000000,8.27246,8.2984,8.09094,8.2209,9891955.532524,0
+MRVL.US,D,20030714,000000,8.36732,8.61717,8.35884,8.52261,12911205.442114,0
+MRVL.US,D,20030715,000000,8.43634,8.4534,8.01384,8.1429,16888021.909142,0
+MRVL.US,D,20030716,000000,8.18639,8.2984,7.65996,7.91869,20181784.812795,0
+MRVL.US,D,20030717,000000,7.63394,7.80628,7.40973,7.58227,21265951.573158,0
+MRVL.US,D,20030718,000000,7.72051,7.75462,7.25473,7.61698,20073274.793297,0
+MRVL.US,D,20030721,000000,7.62546,7.62546,7.24545,7.43565,11908652.549799,0
+MRVL.US,D,20030722,000000,7.59943,7.71133,7.32365,7.50458,14677031.12831,0
+MRVL.US,D,20030723,000000,7.42697,7.56481,7.32365,7.50458,10885235.2382,0
+MRVL.US,D,20030724,000000,7.54806,7.78055,7.38349,7.39257,8857412.2016663,0
+MRVL.US,D,20030725,000000,7.38349,7.51316,7.01316,7.51316,14655233.274411,0
+MRVL.US,D,20030728,000000,7.63394,7.6513,7.40105,7.61698,7692098.791872,0
+MRVL.US,D,20030729,000000,7.63394,7.73757,7.35796,7.47894,10872713.578786,0
+MRVL.US,D,20030730,000000,7.53908,7.62546,7.29761,7.40105,7465801.5557776,0
+MRVL.US,D,20030731,000000,7.57369,7.75462,7.45301,7.58227,9809418.2560116,0
+MRVL.US,D,20030801,000000,7.57369,7.72879,7.48722,7.61698,7968935.8476312,0
+MRVL.US,D,20030804,000000,7.6858,7.71133,7.53061,7.62546,7225602.0593382,0
+MRVL.US,D,20030805,000000,7.6858,7.80628,7.42697,7.45301,11711110.313466,0
+MRVL.US,D,20030806,000000,7.4187,7.57369,7.36674,7.55664,14134483.036051,0
+MRVL.US,D,20030807,000000,7.54806,7.58227,6.94384,7.37522,24323220.645613,0
+MRVL.US,D,20030808,000000,7.38349,7.44453,6.82305,7.02174,17159756.656889,0
+MRVL.US,D,20030811,000000,6.99571,7.33192,6.99571,7.32365,10667291.79074,0
+MRVL.US,D,20030812,000000,7.37522,7.77208,7.37522,7.75462,17942046.050508,0
+MRVL.US,D,20030813,000000,7.81546,7.84957,7.56481,7.67702,8202184.2138981,0
+MRVL.US,D,20030814,000000,7.59943,7.72051,7.51316,7.67702,5855325.0565781,0
+MRVL.US,D,20030815,000000,7.72051,8.06551,7.55664,7.80628,5777417.8563872,0
+MRVL.US,D,20030818,000000,7.90143,8.19467,7.86713,8.1429,13360544.423221,0
+MRVL.US,D,20030819,000000,8.2984,8.38447,7.81546,8.34967,36920493.277568,0
+MRVL.US,D,20030820,000000,8.24644,8.5658,8.19467,8.28104,18334347.263782,0
+MRVL.US,D,20030821,000000,8.32413,8.35884,8.11738,8.27246,28548586.387253,0
+MRVL.US,D,20030822,000000,9.14479,9.19466,8.93743,8.9877,42011150.902725,0
+MRVL.US,D,20030825,000000,8.9877,9.01432,8.65157,8.72988,15173206.269071,0
+MRVL.US,D,20030826,000000,8.61717,8.85076,8.4534,8.84088,20534673.228279,0
+MRVL.US,D,20030827,000000,8.85943,9.09213,8.78123,9.00605,15210301.020855,0
+MRVL.US,D,20030828,000000,9.07487,9.40061,9.04754,9.29769,19777431.163951,0
+MRVL.US,D,20030829,000000,9.28961,9.37748,9.00605,9.08435,13532117.927029,0
+MRVL.US,D,20030902,000000,9.11785,9.11785,8.95509,9.07487,9350807.090881,0
+MRVL.US,D,20030903,000000,9.1008,9.16104,8.84088,8.90152,9769077.0366808,0
+MRVL.US,D,20030904,000000,8.88506,9.00605,8.71232,8.90152,12232325.765211,0
+MRVL.US,D,20030905,000000,8.91848,9.34148,8.87559,9.17002,20626024.493736,0
+MRVL.US,D,20030908,000000,9.22178,9.22178,8.91848,9.04754,17299337.716924,0
+MRVL.US,D,20030909,000000,8.97952,9.16104,8.93743,8.95509,11666595.207663,0
+MRVL.US,D,20030910,000000,8.84088,8.85943,8.26339,8.2984,16763282.559757,0
+MRVL.US,D,20030911,000000,8.36732,8.58176,8.2984,8.47913,11905409.090098,0
+MRVL.US,D,20030912,000000,8.42776,8.63432,8.34967,8.63432,7676331.6675258,0
+MRVL.US,D,20030915,000000,8.70454,8.7215,8.36732,8.41898,9858573.4642861,0
+MRVL.US,D,20030916,000000,8.4534,8.66883,8.30678,8.65157,14429864.459858,0
+MRVL.US,D,20030917,000000,8.59104,8.67771,8.51373,8.57458,10548115.952293,0
+MRVL.US,D,20030918,000000,8.53977,8.89364,8.47045,8.77216,15460707.138549,0
+MRVL.US,D,20030919,000000,8.7215,8.87559,8.65157,8.78941,10702533.709904,0
+MRVL.US,D,20030922,000000,8.47045,8.65157,8.36732,8.47045,14441926.921578,0
+MRVL.US,D,20030923,000000,8.48811,8.61717,8.4102,8.57458,11651754.499628,0
+MRVL.US,D,20030924,000000,8.54834,8.57458,8.04825,8.09094,13126367.635414,0
+MRVL.US,D,20030925,000000,8.18639,8.4534,8.06551,8.06551,15272903.30224,0
+MRVL.US,D,20030926,000000,8.03957,8.2984,7.91011,7.9531,17855328.871833,0
+MRVL.US,D,20030929,000000,8.02202,8.13423,7.80628,8.13423,13994446.788781,0
+MRVL.US,D,20030930,000000,8.06551,8.33271,8.03957,8.15158,18836548.12102,0
+MRVL.US,D,20031001,000000,8.18639,8.38447,8.09094,8.1429,10829592.107909,0
+MRVL.US,D,20031002,000000,8.15996,8.35884,8.11738,8.21193,5813126.9941665,0
+MRVL.US,D,20031003,000000,8.46217,8.87559,8.35884,8.7555,16983547.06107,0
+MRVL.US,D,20031006,000000,8.79779,8.81495,8.65157,8.79779,7377696.757868,0
+MRVL.US,D,20031007,000000,8.74812,9.1781,8.57458,9.05702,20093215.804115,0
+MRVL.US,D,20031008,000000,9.15237,9.16104,8.87559,8.9877,11169027.434592,0
+MRVL.US,D,20031009,000000,9.11785,9.50514,9.1008,9.17002,19437054.381731,0
+MRVL.US,D,20031010,000000,9.18608,9.38446,9.12753,9.19466,10100168.600882,0
+MRVL.US,D,20031013,000000,9.27305,9.31654,9.00605,9.07487,9043364.2079698,0
+MRVL.US,D,20031014,000000,9.06629,9.31654,9.0219,9.28961,9647117.9388426,0
+MRVL.US,D,20031015,000000,9.5241,9.69565,9.24672,9.40061,20221201.621046,0
+MRVL.US,D,20031016,000000,9.30766,9.45497,9.26387,9.39264,9191750.2334131,0
+MRVL.US,D,20031017,000000,9.40949,9.43772,8.79779,8.80717,13880371.253116,0
+MRVL.US,D,20031020,000000,8.84088,9.20413,8.80717,9.15237,11328085.294676,0
+MRVL.US,D,20031021,000000,9.23086,9.59092,9.19466,9.53806,16064929.090653,0
+MRVL.US,D,20031022,000000,9.30766,9.43772,8.94561,8.9877,14249022.782487,0
+MRVL.US,D,20031023,000000,8.8337,9.01432,8.73934,8.90152,9840485.2860887,0
+MRVL.US,D,20031024,000000,8.84088,9.07487,8.74812,8.9877,12134019.359123,0
+MRVL.US,D,20031027,000000,8.9101,9.07487,8.85943,8.97094,14550435.93846,0
+MRVL.US,D,20031028,000000,9.03976,9.56599,9.00605,9.55601,17619764.464791,0
+MRVL.US,D,20031029,000000,9.53806,9.77444,9.24672,9.53806,13641092.157297,0
+MRVL.US,D,20031030,000000,9.85723,9.86521,9.53806,9.6358,14280092.820409,0
+MRVL.US,D,20031031,000000,9.67969,9.70462,9.40061,9.45497,5955952.5165179,0
+MRVL.US,D,20031103,000000,9.60787,9.90211,9.59092,9.81334,11294235.005207,0
+MRVL.US,D,20031104,000000,9.79738,10.0557,9.73255,9.80636,10049157.552141,0
+MRVL.US,D,20031105,000000,9.78242,10.0407,9.66273,9.7505,11993516.895852,0
+MRVL.US,D,20031106,000000,9.81334,9.94599,9.55601,9.8293,12554605.345698,0
+MRVL.US,D,20031107,000000,9.88415,9.92804,9.57397,9.58294,11988878.798611,0
+MRVL.US,D,20031110,000000,9.59092,9.69565,9.32592,9.35134,9800144.066758,0
+MRVL.US,D,20031111,000000,9.35134,9.47263,9.13641,9.32592,7633666.3864988,0
+MRVL.US,D,20031112,000000,9.33459,9.64478,9.32592,9.61785,7149553.7074583,0
+MRVL.US,D,20031113,000000,9.60787,9.67969,9.47263,9.51512,5202417.1200458,0
+MRVL.US,D,20031114,000000,9.51512,9.75848,9.43772,9.49118,11597966.207187,0
+MRVL.US,D,20031117,000000,9.12753,9.26387,9.00605,9.18608,14768380.388536,0
+MRVL.US,D,20031118,000000,9.34148,9.50514,9.13641,9.13641,18030616.061802,0
+MRVL.US,D,20031119,000000,9.16104,9.1781,8.84088,9.05702,28070498.422075,0
+MRVL.US,D,20031120,000000,8.19467,8.4102,8.09094,8.39345,71175089.2718,0
+MRVL.US,D,20031121,000000,8.35884,8.53977,8.20315,8.38447,16858807.711685,0
+MRVL.US,D,20031124,000000,8.4534,8.50525,8.21193,8.27246,21704623.7327,0
+MRVL.US,D,20031125,000000,8.28972,8.34967,7.88409,8.22918,36823577.49856,0
+MRVL.US,D,20031126,000000,8.31545,8.47913,8.2984,8.47045,13801073.425845,0
+MRVL.US,D,20031128,000000,8.4534,8.57458,8.4534,8.51373,4269416.6366727,0
+MRVL.US,D,20031201,000000,8.55712,8.78941,8.55712,8.73934,11054029.493077,0
+MRVL.US,D,20031202,000000,8.7555,8.78941,8.35884,8.35884,17562264.491418,0
+MRVL.US,D,20031203,000000,8.4534,8.55712,8.15158,8.15158,15843274.964875,0
+MRVL.US,D,20031204,000000,8.4102,8.53149,8.07399,8.2984,24924659.338325,0
+MRVL.US,D,20031205,000000,8.1087,8.35884,8.07399,8.19467,11925808.295996,0
+MRVL.US,D,20031208,000000,8.2209,8.4102,8.09972,8.27246,10723859.332111,0
+MRVL.US,D,20031209,000000,8.30678,8.34139,7.6858,7.78923,20366343.184173,0
+MRVL.US,D,20031210,000000,7.82374,7.90143,7.64262,7.80628,13385582.728976,0
+MRVL.US,D,20031211,000000,7.80628,8.23766,7.75462,8.18639,9769534.2291456,0
+MRVL.US,D,20031212,000000,8.40193,8.49659,8.16884,8.2984,15065620.660654,0
+MRVL.US,D,20031215,000000,8.57458,8.58176,7.92697,7.96168,14182710.825401,0
+MRVL.US,D,20031216,000000,7.94482,8.00497,7.67702,7.91011,13229312.138745,0
+MRVL.US,D,20031217,000000,7.84957,7.97056,7.70315,7.87561,9887323.4509723,0
+MRVL.US,D,20031218,000000,7.91869,8.08276,7.86713,7.9531,11549738.417838,0
+MRVL.US,D,20031219,000000,7.91869,7.94482,7.77208,7.92697,26380257.879603,0
+MRVL.US,D,20031222,000000,7.93565,7.94482,7.83272,7.89286,8587530.28654,0
+MRVL.US,D,20031223,000000,7.91869,8.07399,7.91011,8.05633,6070953.4658781,0
+MRVL.US,D,20031224,000000,8.06551,8.1087,7.93565,7.93565,2446091.979719,0
+MRVL.US,D,20031226,000000,7.94482,8.01384,7.84957,7.86713,1854856.9004161,0
+MRVL.US,D,20031229,000000,7.89286,8.0307,7.83272,8.00497,5304897.4126062,0
+MRVL.US,D,20031230,000000,8.00497,8.2209,7.99629,8.09972,9014610.2108233,0
+MRVL.US,D,20031231,000000,8.1429,8.22918,8.03957,8.17751,7288668.5514931,0
+MRVL.US,D,20040102,000000,8.26339,8.28972,8.1429,8.16884,5588222.3903826,0
+MRVL.US,D,20040105,000000,8.25522,8.43634,8.15996,8.34967,11869701.957549,0
+MRVL.US,D,20040106,000000,8.28972,8.78123,8.28104,8.66035,16976588.912592,0
+MRVL.US,D,20040107,000000,8.66883,8.97094,8.66035,8.93743,16076519.320682,0
+MRVL.US,D,20040108,000000,8.99757,9.09213,8.81495,9.07487,10633437.490811,0
+MRVL.US,D,20040109,000000,8.94561,9.22178,8.85076,8.95509,10210993.658539,0
+MRVL.US,D,20040112,000000,8.97094,9.31654,8.81495,9.28193,12040348.042431,0
+MRVL.US,D,20040113,000000,9.24672,9.41987,9.10917,9.24672,13103181.159664,0
+MRVL.US,D,20040114,000000,9.37748,9.38446,8.93743,9.05702,11295620.619213,0
+MRVL.US,D,20040115,000000,9.01432,9.3686,8.89364,9.31654,14814290.131879,0
+MRVL.US,D,20040116,000000,9.38446,9.49118,9.23675,9.40949,8567123.0597217,0
+MRVL.US,D,20040120,000000,9.42775,9.62682,9.40061,9.60787,8472993.5479499,0
+MRVL.US,D,20040121,000000,9.28193,9.31654,8.94561,9.28961,25981461.726006,0
+MRVL.US,D,20040122,000000,9.39264,9.45497,9.11785,9.13641,11079996.220372,0
+MRVL.US,D,20040123,000000,9.17002,9.23675,8.94561,9.03058,7209371.7268368,0
+MRVL.US,D,20040126,000000,8.97094,9.05702,8.80717,9.00605,8530958.7347078,0
+MRVL.US,D,20040127,000000,9.03976,9.26387,8.9877,9.15237,14103879.214129,0
+MRVL.US,D,20040128,000000,9.24672,9.45497,9.03058,9.13641,11953636.879447,0
+MRVL.US,D,20040129,000000,9.16104,9.17002,8.73934,9.03976,9806633.9940055,0
+MRVL.US,D,20040130,000000,8.99757,9.23675,8.85076,8.97094,7205196.83775,0
+MRVL.US,D,20040202,000000,9.0219,9.18608,8.87559,8.87559,7332257.2409853,0
+MRVL.US,D,20040203,000000,8.85076,9.03976,8.78941,8.91848,5325761.8318892,0
+MRVL.US,D,20040204,000000,8.7215,8.78123,8.41898,8.46217,13957345.018691,0
+MRVL.US,D,20040205,000000,8.50525,8.93743,8.50525,8.90152,13916073.37259,0
+MRVL.US,D,20040206,000000,8.88506,9.23675,8.84088,9.19466,8994671.2052354,0
+MRVL.US,D,20040209,000000,9.24672,9.40949,9.18608,9.26387,8273130.257766,0
+MRVL.US,D,20040210,000000,9.21181,9.38446,9.16104,9.31654,9818225.2266499,0
+MRVL.US,D,20040211,000000,9.31654,9.4822,9.23675,9.4459,13168104.494901,0
+MRVL.US,D,20040212,000000,9.34148,9.42775,9.18608,9.22178,12408076.163336,0
+MRVL.US,D,20040213,000000,9.1781,9.43772,9.1781,9.33459,15179694.191089,0
+MRVL.US,D,20040217,000000,9.46285,9.59092,9.31654,9.37748,11867848.122313,0
+MRVL.US,D,20040218,000000,9.53008,9.95496,9.5241,9.78242,20306062.959254,0
+MRVL.US,D,20040219,000000,9.91009,10.0019,9.31654,9.34148,16636688.372523,0
+MRVL.US,D,20040220,000000,9.42775,9.46285,9.00605,9.11785,19988412.452473,0
+MRVL.US,D,20040223,000000,9.14479,9.17002,8.78123,8.93743,10902391.987013,0
+MRVL.US,D,20040224,000000,8.89364,9.09213,8.81495,9.09213,19862284.481239,0
+MRVL.US,D,20040225,000000,9.1008,9.38446,9.1008,9.29769,14460012.09193,0
+MRVL.US,D,20040226,000000,9.30766,9.47263,9.10917,9.24672,18723864.21505,0
+MRVL.US,D,20040227,000000,9.85723,9.93801,9.4459,9.86521,50930700.172391,0
+MRVL.US,D,20040301,000000,9.97392,9.9829,9.65376,9.85723,16798527.486767,0
+MRVL.US,D,20040302,000000,9.84725,9.9829,9.64478,9.65376,12938563.799105,0
+MRVL.US,D,20040303,000000,9.62682,9.65376,9.36112,9.39264,11624858.348177,0
+MRVL.US,D,20040304,000000,9.36112,9.65376,9.36112,9.60787,14846751.799497,0
+MRVL.US,D,20040305,000000,9.49118,9.78242,9.43772,9.45497,10949691.354821,0
+MRVL.US,D,20040308,000000,9.53008,9.56599,9.08435,9.09213,8169725.5541254,0
+MRVL.US,D,20040309,000000,9.08435,9.10917,8.73934,8.86761,16346865.446578,0
+MRVL.US,D,20040310,000000,8.88506,8.9877,8.68678,8.77216,12000470.031255,0
+MRVL.US,D,20040311,000000,8.68678,8.89364,8.60041,8.66035,13304431.066469,0
+MRVL.US,D,20040312,000000,8.80717,9.08435,8.80717,9.0219,12937633.372334,0
+MRVL.US,D,20040315,000000,8.96257,9.00605,8.65157,8.69516,10894508.424839,0
+MRVL.US,D,20040316,000000,8.82453,8.90152,8.64349,8.7555,10498034.327708,0
+MRVL.US,D,20040317,000000,9.03058,9.12753,8.88506,9.00605,13851153.0452,0
+MRVL.US,D,20040318,000000,8.97952,9.10917,8.87559,8.91848,13494554.954014,0
+MRVL.US,D,20040319,000000,8.95509,9.07487,8.78123,8.96257,13147699.273312,0
+MRVL.US,D,20040322,000000,8.89364,8.93743,8.68678,8.9101,9656855.3362515,0
+MRVL.US,D,20040323,000000,9.03058,9.04754,8.71232,8.84088,13196851.473742,0
+MRVL.US,D,20040324,000000,8.85943,8.85943,8.53149,8.59104,23186200.03004,0
+MRVL.US,D,20040325,000000,8.68678,8.93743,8.63432,8.87559,14631126.398043,0
+MRVL.US,D,20040326,000000,8.91848,9.32592,8.87559,9.20413,17348487.912123,0
+MRVL.US,D,20040329,000000,9.29769,9.43772,9.25509,9.29769,9627642.14141,0
+MRVL.US,D,20040330,000000,9.31654,9.75848,9.30766,9.7505,20741024.44048,0
+MRVL.US,D,20040331,000000,9.71459,9.79738,9.67171,9.69565,12072804.696974,0
+MRVL.US,D,20040401,000000,9.71459,10.1275,9.71459,9.8293,14888951.867139,0
+MRVL.US,D,20040402,000000,10.0019,10.1684,9.88415,10.1275,15904019.400564,0
+MRVL.US,D,20040405,000000,10.1195,10.3709,10.0847,10.335,9973569.4005712,0
+MRVL.US,D,20040406,000000,10.2313,10.2482,10.0467,10.1774,11140740.656061,0
+MRVL.US,D,20040407,000000,10.0099,10.2562,9.8293,10.1605,19679582.952942,0
+MRVL.US,D,20040408,000000,10.2562,10.4556,10.1963,10.3709,15450507.5356,0
+MRVL.US,D,20040412,000000,10.3968,10.4387,10.2931,10.335,12212129.087555,0
+MRVL.US,D,20040413,000000,10.4058,10.4646,10.2562,10.2641,10421340.291733,0
+MRVL.US,D,20040414,000000,10.1515,10.2741,9.92804,9.97392,10533894.860361,0
+MRVL.US,D,20040415,000000,9.92804,10.0847,9.73255,9.81334,10608706.987878,0
+MRVL.US,D,20040416,000000,9.7894,9.8293,9.51512,9.69565,14781572.797423,0
+MRVL.US,D,20040419,000000,9.66273,9.94599,9.65376,9.87517,6459825.7356664,0
+MRVL.US,D,20040420,000000,9.88415,9.93801,9.50514,9.51512,9973107.195031,0
+MRVL.US,D,20040421,000000,9.51512,9.5241,9.21181,9.49118,18925369.788693,0
+MRVL.US,D,20040422,000000,9.31654,9.43772,9.19466,9.32592,20217180.132063,0
+MRVL.US,D,20040423,000000,9.50514,9.73255,9.4459,9.57397,15531496.774469,0
+MRVL.US,D,20040426,000000,9.51512,9.58294,9.1781,9.20413,11806911.184534,0
+MRVL.US,D,20040427,000000,9.23675,9.29769,8.95509,9.04754,8191912.4226653,0
+MRVL.US,D,20040428,000000,9.04754,9.08435,8.79779,8.8337,11008079.645132,0
+MRVL.US,D,20040429,000000,8.85943,8.99757,8.28104,8.51373,18947596.761835,0
+MRVL.US,D,20040430,000000,8.54834,8.72988,8.28972,8.39345,11282577.599969,0
+MRVL.US,D,20040503,000000,8.4534,8.50525,8.09094,8.20315,13817735.885435,0
+MRVL.US,D,20040504,000000,8.27246,8.52261,8.27246,8.39345,12761100.934468,0
+MRVL.US,D,20040505,000000,8.48811,8.85076,8.41898,8.66035,17036972.406861,0
+MRVL.US,D,20040506,000000,8.53977,8.66883,8.30678,8.4534,12638830.023348,0
+MRVL.US,D,20040507,000000,8.40193,8.96257,8.39345,8.73934,17058358.185972,0
+MRVL.US,D,20040510,000000,8.78123,8.88506,8.53149,8.65157,19650291.554126,0
+MRVL.US,D,20040511,000000,8.78941,8.97952,8.63432,8.97952,10875602.112758,0
+MRVL.US,D,20040512,000000,8.96257,8.97952,8.58176,8.82453,12839378.099614,0
+MRVL.US,D,20040513,000000,8.78941,9.01432,8.76388,8.9101,12581485.455309,0
+MRVL.US,D,20040514,000000,8.95509,8.95509,8.40193,8.5658,17589445.385544,0
+MRVL.US,D,20040517,000000,8.43634,8.46217,8.21193,8.28972,20855085.939535,0
+MRVL.US,D,20040518,000000,8.38447,8.43634,8.31545,8.38447,14386127.383337,0
+MRVL.US,D,20040519,000000,8.67771,8.86761,8.51373,8.61717,19865713.424725,0
+MRVL.US,D,20040520,000000,8.65157,8.71232,8.24644,8.59104,38179195.266609,0
+MRVL.US,D,20040521,000000,9.07487,9.5241,9.0219,9.50514,53728855.415404,0
+MRVL.US,D,20040524,000000,9.58294,9.59989,9.33459,9.59092,19583460.242442,0
+MRVL.US,D,20040525,000000,9.60787,10.0019,9.53008,9.99189,16585589.093657,0
+MRVL.US,D,20040526,000000,10.0099,10.0099,9.7894,9.90211,14010967.879649,0
+MRVL.US,D,20040527,000000,9.91906,10.1684,9.89313,10.1345,13738118.223961,0
+MRVL.US,D,20040528,000000,10.0557,10.2562,10.0407,10.2562,14204270.056916,0
+MRVL.US,D,20040601,000000,10.1345,10.2482,10.0327,10.1515,10539129.51356,0
+MRVL.US,D,20040602,000000,10.1115,10.1415,9.71459,9.80636,12524583.040508,0
+MRVL.US,D,20040603,000000,9.76746,10.0257,9.71459,9.84725,12808369.22121,0
+MRVL.US,D,20040604,000000,10.0327,10.1345,9.9829,10.0168,7866777.3945033,0
+MRVL.US,D,20040607,000000,10.0847,10.3968,10.0407,10.3968,8311829.1936376,0
+MRVL.US,D,20040608,000000,10.2831,10.5195,10.2233,10.309,13532637.281627,0
+MRVL.US,D,20040609,000000,10.3001,10.3529,9.97392,10.0168,9465260.6124216,0
+MRVL.US,D,20040610,000000,10.1415,10.1873,10.0257,10.1774,6064688.1244029,0
+MRVL.US,D,20040614,000000,10.1115,10.1684,9.96494,10.0257,7241241.8515726,0
+MRVL.US,D,20040615,000000,10.1873,10.3629,10.0847,10.3529,10500615.058858,0
+MRVL.US,D,20040616,000000,10.318,10.8426,10.2641,10.7478,21886103.073246,0
+MRVL.US,D,20040617,000000,10.6711,10.74,10.3629,10.3878,17902042.71245,0
+MRVL.US,D,20040618,000000,10.318,10.7828,10.2482,10.689,15396309.173602,0
+MRVL.US,D,20040621,000000,10.722,10.7988,10.1026,10.1873,20258685.387471,0
+MRVL.US,D,20040622,000000,10.2313,10.722,10.1605,10.722,18450491.194305,0
+MRVL.US,D,20040623,000000,10.696,11.2127,10.5724,11.2127,21855561.413457,0
+MRVL.US,D,20040624,000000,11.1768,11.4829,11.0152,11.3443,25518435.044175,0
+MRVL.US,D,20040625,000000,11.2745,11.4221,11.1867,11.3443,17383724.818212,0
+MRVL.US,D,20040628,000000,11.3174,11.3693,10.8766,10.9454,20410137.409751,0
+MRVL.US,D,20040629,000000,11.2127,11.4739,11.0252,11.2037,10156179.690898,0
+MRVL.US,D,20040630,000000,11.2406,11.5419,11.1528,11.5149,8155160.5652294,0
+MRVL.US,D,20040701,000000,11.4221,11.4491,10.74,10.7748,13213869.861676,0
+MRVL.US,D,20040702,000000,10.8426,10.9124,10.4786,10.6192,9055107.8381025,0
+MRVL.US,D,20040706,000000,10.2233,10.4138,9.9829,10.1963,11056958.131651,0
+MRVL.US,D,20040707,000000,10.2392,10.679,10.2392,10.309,6427770.1271457,0
+MRVL.US,D,20040708,000000,10.2392,10.5036,10.0847,10.1415,9160633.0725832,0
+MRVL.US,D,20040709,000000,10.3629,10.4467,10.1605,10.2482,4510728.0332075,0
+MRVL.US,D,20040712,000000,9.96494,10.0257,9.78242,9.94599,8961397.4194235,0
+MRVL.US,D,20040713,000000,9.96494,10.2741,9.96494,10.1605,6101354.7595591,0
+MRVL.US,D,20040714,000000,9.7894,10.2482,9.70462,10.0019,8890165.6302651,0
+MRVL.US,D,20040715,000000,9.97392,10.5824,9.89313,10.3878,12388191.298961,0
+MRVL.US,D,20040716,000000,10.5105,10.5105,9.8293,9.93801,7623789.6255975,0
+MRVL.US,D,20040719,000000,10.0557,10.1774,9.61785,9.79738,6621472.34782,0
+MRVL.US,D,20040720,000000,9.76746,10.1605,9.68866,10.1605,6047077.1909714,0
+MRVL.US,D,20040721,000000,10.2482,10.4387,9.51512,9.53008,11340220.947294,0
+MRVL.US,D,20040722,000000,9.6358,9.99189,9.49916,9.93801,8269819.6228562,0
+MRVL.US,D,20040723,000000,9.78242,9.85723,9.5241,9.84725,10647730.771027,0
+MRVL.US,D,20040726,000000,9.82032,9.87517,9.37748,9.58294,7632766.0381799,0
+MRVL.US,D,20040727,000000,9.67969,9.85723,8.93743,9.75848,11517023.088611,0
+MRVL.US,D,20040728,000000,9.54703,9.76746,9.30766,9.74053,9229978.9428242,0
+MRVL.US,D,20040729,000000,9.84725,10.1684,9.8293,10.0657,10004227.363706,0
+MRVL.US,D,20040730,000000,10.0407,10.1605,9.86521,10.0168,7243159.8541717,0
+MRVL.US,D,20040802,000000,9.94599,10.1115,9.8293,10.0327,4583127.8689043,0
+MRVL.US,D,20040803,000000,9.9829,10.0099,9.58294,9.61785,5167287.493768,0
+MRVL.US,D,20040804,000000,9.64478,10.0019,9.46285,9.88415,6310211.5067814,0
+MRVL.US,D,20040805,000000,9.90211,10.2831,9.88415,10.0099,10005696.194761,0
+MRVL.US,D,20040806,000000,9.74053,10.1345,9.66273,9.7505,14392732.611316,0
+MRVL.US,D,20040809,000000,9.81334,10.0019,9.77444,9.91906,10940943.538471,0
+MRVL.US,D,20040810,000000,9.99189,10.0747,9.80636,9.9829,9608583.4318399,0
+MRVL.US,D,20040811,000000,9.46285,9.70462,8.82453,9.23086,19066270.290141,0
+MRVL.US,D,20040812,000000,9.1008,9.23086,8.7215,8.7555,13325735.633761,0
+MRVL.US,D,20040813,000000,8.88506,8.90152,8.33271,8.52261,22512321.397029,0
+MRVL.US,D,20040816,000000,8.5658,8.90152,8.54834,8.7215,12585844.825565,0
+MRVL.US,D,20040817,000000,8.92795,9.23675,8.88506,8.92795,14875899.82436,0
+MRVL.US,D,20040818,000000,8.81495,9.51512,8.78941,9.38446,16644083.661164,0
+MRVL.US,D,20040819,000000,9.36112,9.49916,9.27305,9.3686,25889661.289006,0
+MRVL.US,D,20040820,000000,9.29769,10.5384,9.24672,10.344,37653967.349415,0
+MRVL.US,D,20040823,000000,10.4138,10.5036,10.1275,10.318,12999256.098811,0
+MRVL.US,D,20040824,000000,10.344,10.3789,9.7505,9.85723,20344154.310403,0
+MRVL.US,D,20040825,000000,9.81334,10.1774,9.76746,10.1684,12588708.294161,0
+MRVL.US,D,20040826,000000,9.9829,10.1195,9.86521,9.95496,4449091.2701202,0
+MRVL.US,D,20040827,000000,9.96494,10.326,9.95496,10.2313,6621579.6276308,0
+MRVL.US,D,20040830,000000,10.1515,10.2392,9.8293,9.85723,3716726.0905229,0
+MRVL.US,D,20040831,000000,9.88415,10.0926,9.69565,9.97392,6165519.1151987,0
+MRVL.US,D,20040901,000000,9.94599,10.335,9.90211,10.2143,7463317.0756727,0
+MRVL.US,D,20040902,000000,10.2482,10.4556,10.0557,10.344,5697280.8403152,0
+MRVL.US,D,20040903,000000,9.93801,10.2233,9.78242,9.86521,12723690.358941,0
+MRVL.US,D,20040907,000000,10.0257,10.1684,9.93801,10.0847,9744523.9966124,0
+MRVL.US,D,20040908,000000,10.0099,10.1605,9.88415,9.9829,8158378.9595542,0
+MRVL.US,D,20040909,000000,10.2641,11.1279,10.1774,10.9643,22432314.720913,0
+MRVL.US,D,20040910,000000,10.9723,11.3174,10.7478,11.3174,17729162.801227,0
+MRVL.US,D,20040913,000000,11.3443,11.846,11.3174,11.6027,18587212.796204,0
+MRVL.US,D,20040914,000000,11.4641,11.7044,11.1867,11.6276,13126029.754141,0
+MRVL.US,D,20040915,000000,11.4141,11.4221,11.0611,11.1688,8911872.2461939,0
+MRVL.US,D,20040916,000000,11.3443,11.4739,11.1179,11.3773,10783186.070114,0
+MRVL.US,D,20040917,000000,11.3443,11.4141,11.2316,11.3603,10358358.019242,0
+MRVL.US,D,20040920,000000,11.2995,12.0166,11.1528,11.6196,15884882.48702,0
+MRVL.US,D,20040921,000000,11.6107,11.7563,11.4739,11.7463,10709955.066537,0
+MRVL.US,D,20040922,000000,11.4739,11.5947,11.2745,11.2905,9578691.4666067,0
+MRVL.US,D,20040923,000000,11.3443,11.5419,11.1867,11.4551,7265402.8691547,0
+MRVL.US,D,20040924,000000,11.5419,11.6196,11.0681,11.3353,5922775.9843661,0
+MRVL.US,D,20040927,000000,11.1867,11.2486,11.0152,11.084,5116409.7928301,0
+MRVL.US,D,20040928,000000,11.0611,11.1528,10.722,10.8955,9065179.1063244,0
+MRVL.US,D,20040929,000000,10.8766,11.084,10.8336,10.8676,9446724.2652949,0
+MRVL.US,D,20040930,000000,10.9454,11.3773,10.9214,11.2655,12795585.879266,0
+MRVL.US,D,20041001,000000,11.4141,12.1292,11.3443,12.0944,13968036.905632,0
+MRVL.US,D,20041004,000000,12.1223,12.7247,12.1223,12.2918,19073156.250334,0
+MRVL.US,D,20041005,000000,12.264,12.5272,12.0076,12.4394,11219751.735427,0
+MRVL.US,D,20041006,000000,12.3098,12.8564,12.203,12.8285,11599551.341588,0
+MRVL.US,D,20041007,000000,12.8385,12.8385,12.1782,12.4305,11841901.447319,0
+MRVL.US,D,20041008,000000,12.3338,12.5352,12.0525,12.238,7524554.7979683,0
+MRVL.US,D,20041011,000000,12.0246,12.1782,11.6535,12.0076,10297691.787528,0
+MRVL.US,D,20041012,000000,11.7732,12.0525,11.6715,11.9976,6522999.5076322,0
+MRVL.US,D,20041013,000000,12.4205,12.7147,12.2918,12.5602,20118730.352021,0
+MRVL.US,D,20041014,000000,12.4634,12.8015,12.4036,12.602,12156093.934776,0
+MRVL.US,D,20041015,000000,12.221,12.5671,12.1382,12.3766,9406110.3346693,0
+MRVL.US,D,20041018,000000,12.3438,12.4634,12.0525,12.4126,7814686.5293494,0
+MRVL.US,D,20041019,000000,12.7147,12.8963,12.3507,12.4734,12497797.176713,0
+MRVL.US,D,20041020,000000,12.4036,12.7407,12.203,12.602,8225117.0280385,0
+MRVL.US,D,20041021,000000,12.6649,12.9731,12.3956,12.8963,14133227.762003,0
+MRVL.US,D,20041022,000000,12.8803,12.9391,11.9976,12.1124,13856242.319216,0
+MRVL.US,D,20041025,000000,11.8789,12.0166,11.5419,11.6715,18812571.584608,0
+MRVL.US,D,20041026,000000,11.7832,11.853,11.4221,11.6107,8497556.6141688,0
+MRVL.US,D,20041027,000000,11.5587,12.5671,11.5419,12.4126,14163041.523262,0
+MRVL.US,D,20041028,000000,12.3856,12.7507,12.3258,12.5272,11523325.526843,0
+MRVL.US,D,20041029,000000,12.3766,12.611,12.1782,12.3258,6499702.7442271,0
+MRVL.US,D,20041101,000000,12.3438,12.4126,12.1292,12.255,4429358.8032337,0
+MRVL.US,D,20041102,000000,12.246,12.7577,12.1872,12.4305,9262604.036696,0
+MRVL.US,D,20041103,000000,12.8285,12.9123,12.203,12.3018,8316857.3081356,0
+MRVL.US,D,20041104,000000,12.264,12.5093,11.871,12.3018,7962110.0443405,0
+MRVL.US,D,20041105,000000,12.4734,12.5931,12.0525,12.1712,7194509.9638847,0
+MRVL.US,D,20041108,000000,12.0694,12.3586,11.7313,11.9198,8031864.9815236,0
+MRVL.US,D,20041109,000000,11.871,12.255,11.7393,12.0614,7505522.1563898,0
+MRVL.US,D,20041110,000000,12.0076,12.1782,11.8181,11.9198,8086606.7608815,0
+MRVL.US,D,20041111,000000,12.0784,12.3507,11.9807,12.273,8467592.4606515,0
+MRVL.US,D,20041112,000000,12.3168,13.4488,12.3168,13.2833,21372409.239639,0
+MRVL.US,D,20041115,000000,13.1307,13.2324,12.7577,12.9561,14997571.171678,0
+MRVL.US,D,20041116,000000,12.7247,12.9203,12.4634,12.6808,19276616.923333,0
+MRVL.US,D,20041117,000000,12.8653,13.1745,12.7327,12.9561,13937824.103581,0
+MRVL.US,D,20041118,000000,12.7577,13.3341,12.6908,13.0937,19768498.866431,0
+MRVL.US,D,20041119,000000,13.5556,13.776,13.0399,13.3012,28253963.943043,0
+MRVL.US,D,20041122,000000,13.2404,13.4488,12.9981,13.3182,6608186.6957335,0
+MRVL.US,D,20041123,000000,13.369,13.6962,13.2005,13.5186,10658759.536626,0
+MRVL.US,D,20041124,000000,13.6732,13.801,13.4578,13.5466,6238968.6888575,0
+MRVL.US,D,20041126,000000,13.402,13.766,13.386,13.6044,1634320.6904245,0
+MRVL.US,D,20041129,000000,13.738,13.801,13.2165,13.2923,5672204.4351884,0
+MRVL.US,D,20041130,000000,13.4748,13.9665,13.369,13.8258,10612745.521317,0
+MRVL.US,D,20041201,000000,13.9216,14.4073,13.9216,14.2926,14838008.996222,0
+MRVL.US,D,20041202,000000,14.3285,14.8452,14.2747,14.5719,11633398.623211,0
+MRVL.US,D,20041203,000000,14.6367,14.8801,14.6197,14.6687,8160010.2142478,0
+MRVL.US,D,20041206,000000,14.7773,14.8801,14.4572,14.7225,4891392.8961602,0
+MRVL.US,D,20041207,000000,14.8621,15.0546,14.4073,14.4333,9353880.1060228,0
+MRVL.US,D,20041208,000000,14.4243,14.6597,14.155,14.6597,7003083.679384,0
+MRVL.US,D,20041209,000000,14.147,14.7055,14.147,14.6019,11228427.363493,0
+MRVL.US,D,20041210,000000,14.6019,14.8193,14.4493,14.4921,3970328.5450102,0
+MRVL.US,D,20041213,000000,14.6597,14.9988,14.6527,14.8043,4899512.072871,0
+MRVL.US,D,20041214,000000,14.8452,15.0896,14.7863,15.0546,4948799.6263328,0
+MRVL.US,D,20041215,000000,15.0546,15.295,14.8272,15.27,5385743.2775217,0
+MRVL.US,D,20041216,000000,15.2182,15.4984,14.9728,15.1922,7754090.4806887,0
+MRVL.US,D,20041217,000000,15.0546,15.3358,14.897,15.261,6293597.1727142,0
+MRVL.US,D,20041220,000000,15.261,15.4726,14.8113,14.924,7488741.3882235,0
+MRVL.US,D,20041221,000000,14.8362,15.1035,14.5619,15.0806,6375241.1192129,0
+MRVL.US,D,20041222,000000,15.0546,15.1035,14.7225,14.924,4862964.7489063,0
+MRVL.US,D,20041223,000000,14.9579,15.4058,14.7225,15.328,5206420.5619583,0
+MRVL.US,D,20041227,000000,15.4296,15.4386,15.0167,15.1115,3038211.3655001,0
+MRVL.US,D,20041228,000000,15.2182,15.312,15.0088,15.1922,3410077.2787349,0
+MRVL.US,D,20041229,000000,15.0806,15.312,15.0806,15.2012,2522028.0387128,0
+MRVL.US,D,20041230,000000,15.2252,15.6142,15.1364,15.288,4701833.4808908,0
+MRVL.US,D,20041231,000000,15.288,15.4815,15.2012,15.295,2772531.4100669,0
+MRVL.US,D,20050103,000000,15.312,15.4556,14.7135,14.9728,7253570.0062821,0
+MRVL.US,D,20050104,000000,14.7863,15.0446,13.9056,14.137,11886121.784296,0
+MRVL.US,D,20050105,000000,14.164,14.5181,13.9994,14.1909,8971015.5056408,0
+MRVL.US,D,20050106,000000,14.2427,14.4651,14.1809,14.2507,8200028.591531,0
+MRVL.US,D,20050107,000000,14.5719,15.0257,14.4651,14.8801,13586974.004503,0
+MRVL.US,D,20050110,000000,14.8801,14.9898,14.6777,14.7963,5892291.4736356,0
+MRVL.US,D,20050111,000000,14.7325,14.8801,14.5529,14.7863,6433120.0810762,0
+MRVL.US,D,20050112,000000,14.8193,14.9898,14.4831,14.914,5645084.7005806,0
+MRVL.US,D,20050113,000000,14.9728,15.0965,14.8043,14.8701,5869991.3095946,0
+MRVL.US,D,20050114,000000,14.9818,15.312,14.914,15.0546,6073659.52391,0
+MRVL.US,D,20050118,000000,14.8801,15.3448,14.8801,15.312,8425737.2925886,0
+MRVL.US,D,20050119,000000,15.27,15.312,14.6597,14.6965,6106547.3029261,0
+MRVL.US,D,20050120,000000,14.7055,14.906,14.2088,14.2747,10477935.906327,0
+MRVL.US,D,20050121,000000,14.2178,14.3993,13.6124,13.747,19414499.553466,0
+MRVL.US,D,20050124,000000,13.6483,13.792,13.402,13.5366,9548748.3680055,0
+MRVL.US,D,20050125,000000,13.5864,14.0164,13.5636,13.8348,8588900.8613194,0
+MRVL.US,D,20050126,000000,13.8178,14.3365,13.801,14.2926,9798393.5008729,0
+MRVL.US,D,20050127,000000,14.3535,14.4073,14.0512,14.3365,6379226.5140544,0
+MRVL.US,D,20050128,000000,14.3635,14.4493,13.8348,14.1151,6368247.8792082,0
+MRVL.US,D,20050131,000000,14.3205,14.6108,14.2328,14.4333,5485191.6621574,0
+MRVL.US,D,20050201,000000,14.4651,14.7963,14.3285,14.3993,6475072.5027995,0
+MRVL.US,D,20050202,000000,14.5459,14.5799,14.0961,14.2507,6306659.2416435,0
+MRVL.US,D,20050203,000000,14.1909,14.2328,13.9126,13.9565,6639640.7352216,0
+MRVL.US,D,20050204,000000,14.1151,14.7225,14.0961,14.7225,8386639.3159252,0
+MRVL.US,D,20050207,000000,14.8452,15.304,14.7425,14.9329,7864962.6612547,0
+MRVL.US,D,20050208,000000,14.9489,15.4127,14.9409,15.3528,9156209.5349631,0
+MRVL.US,D,20050209,000000,15.3528,15.3528,14.7684,14.914,6793599.2951376,0
+MRVL.US,D,20050210,000000,14.924,15.27,14.7594,14.897,9108517.1420531,0
+MRVL.US,D,20050211,000000,14.8043,15.8376,14.6197,15.6242,23068707.582269,0
+MRVL.US,D,20050214,000000,15.8745,16.0421,15.6311,15.8835,10605604.8969,0
+MRVL.US,D,20050215,000000,16.0091,16.4231,15.8206,15.9603,7720080.7754267,0
+MRVL.US,D,20050216,000000,15.9603,16.1229,15.6242,15.7249,8719137.5490471,0
+MRVL.US,D,20050217,000000,15.9193,16.0421,15.6999,15.7678,9499398.6524105,0
+MRVL.US,D,20050218,000000,15.674,16.1477,15.6561,16.0261,7981622.9385301,0
+MRVL.US,D,20050222,000000,15.9503,16.2505,15.5254,15.5434,10922291.890613,0
+MRVL.US,D,20050223,000000,15.664,15.7249,15.3888,15.5084,7133445.6939935,0
+MRVL.US,D,20050224,000000,15.3528,15.7069,15.328,15.5872,13316308.044404,0
+MRVL.US,D,20050225,000000,16.0341,16.2345,15.5434,16.1747,14072171.513033,0
+MRVL.US,D,20050228,000000,16.1309,16.5198,15.4127,15.7857,12387061.351795,0
+MRVL.US,D,20050301,000000,15.8206,16.2864,15.7678,16.1567,8666039.0557635,0
+MRVL.US,D,20050302,000000,16.0859,16.5537,16.0341,16.2345,11168316.580518,0
+MRVL.US,D,20050303,000000,16.448,16.4929,15.8745,16.0581,6792234.7360485,0
+MRVL.US,D,20050304,000000,16.2595,16.3033,16.0949,16.1917,5433642.2091328,0
+MRVL.US,D,20050307,000000,16.1229,16.7752,16.1229,16.5018,10150052.7103,0
+MRVL.US,D,20050308,000000,16.5268,16.7163,16.2345,16.3702,7509959.7306208,0
+MRVL.US,D,20050309,000000,16.4829,16.6484,16.1129,16.1747,6537822.1685972,0
+MRVL.US,D,20050310,000000,16.5108,16.5108,15.9263,16.3473,5142102.8062154,0
+MRVL.US,D,20050311,000000,16.431,16.6066,15.7418,15.9263,8989940.8674085,0
+MRVL.US,D,20050314,000000,16.0011,16.0859,15.7608,15.9503,5046721.0282405,0
+MRVL.US,D,20050315,000000,16.0011,16.1129,15.5254,15.5872,8319557.3504772,0
+MRVL.US,D,20050316,000000,15.3728,15.7857,15.1922,15.4486,8678785.3009508,0
+MRVL.US,D,20050317,000000,15.3448,15.6052,15.3448,15.4206,5058484.7106743,0
+MRVL.US,D,20050318,000000,15.4486,15.5354,15.2182,15.295,7515883.1803625,0
+MRVL.US,D,20050321,000000,15.3358,15.5782,15.2432,15.4058,5712035.3234565,0
+MRVL.US,D,20050322,000000,15.9603,16.5537,15.9263,15.9763,18476613.326933,0
+MRVL.US,D,20050323,000000,16.1309,16.4929,15.9763,16.0171,12084227.490289,0
+MRVL.US,D,20050324,000000,16.0859,16.4051,16.0501,16.0769,6535633.4599333,0
+MRVL.US,D,20050328,000000,16.1567,16.3871,16.1129,16.2086,7185812.2782874,0
+MRVL.US,D,20050329,000000,16.2086,16.448,15.7508,15.8835,6914493.615788,0
+MRVL.US,D,20050330,000000,15.9603,16.3473,15.9363,16.3473,4735668.7311333,0
+MRVL.US,D,20050331,000000,16.3871,16.6066,16.2695,16.5358,7727113.1174186,0
+MRVL.US,D,20050401,000000,16.6824,16.6824,16.1039,16.2505,7512910.426726,0
+MRVL.US,D,20050404,000000,16.2345,16.2425,15.8835,16.0769,6906990.0447204,0
+MRVL.US,D,20050405,000000,16.0769,16.2864,15.8027,15.9263,5549973.6286705,0
+MRVL.US,D,20050406,000000,16.0581,16.3473,15.9832,16.0261,4670061.6124304,0
+MRVL.US,D,20050407,000000,15.9832,16.3123,15.9763,16.2595,5331222.0734758,0
+MRVL.US,D,20050408,000000,16.3293,16.3293,15.664,15.6999,14592692.152545,0
+MRVL.US,D,20050411,000000,15.7169,15.8206,15.0257,15.295,21678783.334902,0
+MRVL.US,D,20050412,000000,15.32,15.3528,14.7055,15.1274,18850857.443077,0
+MRVL.US,D,20050413,000000,15.0257,15.3888,14.897,15.0357,7163994.3720875,0
+MRVL.US,D,20050414,000000,14.9898,15.1833,14.7225,14.8621,9009686.3682908,0
+MRVL.US,D,20050415,000000,14.4651,14.7514,14.0602,14.1999,14542982.498146,0
+MRVL.US,D,20050418,000000,14.164,14.4333,14.147,14.3285,7090445.5395383,0
+MRVL.US,D,20050419,000000,14.5281,14.8043,14.5101,14.6777,9548120.7309814,0
+MRVL.US,D,20050420,000000,14.897,15.0546,14.3285,14.4921,8281697.6034063,0
+MRVL.US,D,20050421,000000,14.8801,15.0257,14.7225,14.9728,5807855.2442101,0
+MRVL.US,D,20050422,000000,14.9728,15.1922,14.8362,15.1454,6601193.4557286,0
+MRVL.US,D,20050425,000000,15.2512,15.3888,14.9579,15.1922,5618736.9795647,0
+MRVL.US,D,20050426,000000,15.0726,15.0965,14.4831,14.7325,10759428.103783,0
+MRVL.US,D,20050427,000000,14.5281,14.7514,14.4333,14.5101,6957367.4407463,0
+MRVL.US,D,20050428,000000,14.4493,14.8113,14.2747,14.3365,7444671.4435052,0
+MRVL.US,D,20050429,000000,14.4572,14.6467,13.8787,14.4153,12155982.644506,0
+MRVL.US,D,20050502,000000,14.5529,14.7135,14.5101,14.6019,6691116.9973471,0
+MRVL.US,D,20050503,000000,14.5459,14.8113,14.1999,14.3116,11744444.256181,0
+MRVL.US,D,20050504,000000,14.3913,14.7863,14.3205,14.7135,13055560.955039,0
+MRVL.US,D,20050505,000000,14.6965,14.8801,14.4333,14.5619,7935375.3139136,0
+MRVL.US,D,20050506,000000,14.7055,14.7514,14.5001,14.6527,6204787.5364212,0
+MRVL.US,D,20050509,000000,14.6597,14.8362,14.4333,14.8193,7758968.2029285,0
+MRVL.US,D,20050510,000000,14.7225,14.8272,14.5719,14.6527,5201599.9887765,0
+MRVL.US,D,20050511,000000,14.7425,14.924,14.5619,14.8193,7054950.9613808,0
+MRVL.US,D,20050512,000000,14.906,15.3728,14.906,15.1734,7790403.1927307,0
+MRVL.US,D,20050513,000000,15.4815,15.9423,15.3888,15.7608,11135158.095438,0
+MRVL.US,D,20050516,000000,15.9014,16.1309,15.5434,16.1229,9268656.8237796,0
+MRVL.US,D,20050517,000000,16.0859,16.4649,15.9763,16.448,9757711.3924236,0
+MRVL.US,D,20050518,000000,16.5866,17.1571,16.4649,16.6405,16673170.526508,0
+MRVL.US,D,20050519,000000,16.6066,16.9427,16.3702,16.6146,13625750.141733,0
+MRVL.US,D,20050520,000000,16.7312,17.2519,16.4929,17.2429,17531688.742717,0
+MRVL.US,D,20050523,000000,17.2519,17.4573,17.1422,17.1661,11843170.757978,0
+MRVL.US,D,20050524,000000,17.1322,17.9321,17.0804,17.8912,12896620.400918,0
+MRVL.US,D,20050525,000000,17.7695,17.8393,17.2948,17.5083,9502147.8228898,0
+MRVL.US,D,20050526,000000,17.6658,17.7795,17.4733,17.5441,6181906.8582636,0
+MRVL.US,D,20050527,000000,17.6139,17.6139,17.3297,17.4483,3909468.8085901,0
+MRVL.US,D,20050531,000000,17.6907,17.7257,17.3825,17.6827,5785765.6293306,0
+MRVL.US,D,20050601,000000,17.6827,17.8134,17.3037,17.4653,8652792.5056641,0
+MRVL.US,D,20050602,000000,17.4334,17.6827,17.3297,17.6299,4887140.8057142,0
+MRVL.US,D,20050603,000000,17.6658,17.6827,17.2948,17.3037,5068938.9778471,0
+MRVL.US,D,20050606,000000,17.3825,17.4424,17.1322,17.2599,5243242.6024479,0
+MRVL.US,D,20050607,000000,17.3037,17.6827,17.0544,17.1142,8047784.5033582,0
+MRVL.US,D,20050608,000000,17.2688,17.3905,16.9427,17.0804,4054598.3403366,0
+MRVL.US,D,20050609,000000,17.1522,17.6389,16.9427,17.6389,7588895.6138575,0
+MRVL.US,D,20050610,000000,17.5631,17.6827,17.2948,17.3735,6500354.4440125,0
+MRVL.US,D,20050613,000000,17.4075,17.4483,17.1322,17.2948,3985535.207541,0
+MRVL.US,D,20050614,000000,17.2519,17.3297,16.9796,17.0264,3450244.0430462,0
+MRVL.US,D,20050615,000000,16.6824,16.9796,16.5457,16.9526,10772738.821247,0
+MRVL.US,D,20050616,000000,16.9258,17.0963,16.82,17.0464,3175216.7074604,0
+MRVL.US,D,20050617,000000,17.201,17.21,16.6245,16.82,9977726.2425869,0
+MRVL.US,D,20050620,000000,16.6484,16.793,16.457,16.6974,5019756.6989662,0
+MRVL.US,D,20050621,000000,16.6484,17.0804,16.6484,17.0185,5466469.8312456,0
+MRVL.US,D,20050622,000000,17.192,17.192,16.7582,16.8818,5796881.6224392,0
+MRVL.US,D,20050623,000000,16.9427,17.6209,16.9427,17.0185,10433009.728352,0
+MRVL.US,D,20050624,000000,17.0264,17.2369,16.7752,16.9078,4994079.7274217,0
+MRVL.US,D,20050627,000000,16.8998,16.9796,16.6484,16.7163,4783210.7317852,0
+MRVL.US,D,20050628,000000,16.7752,16.7842,16.3293,16.6974,10854117.074756,0
+MRVL.US,D,20050629,000000,16.6554,16.7163,16.3702,16.5707,5436654.0647564,0
+MRVL.US,D,20050630,000000,16.6066,16.811,16.3612,16.3702,4356326.3174375,0
+MRVL.US,D,20050701,000000,16.448,16.4829,16.0949,16.3871,4283666.8044416,0
+MRVL.US,D,20050705,000000,16.2944,16.9078,16.2265,16.8998,5787498.1481446,0
+MRVL.US,D,20050706,000000,16.82,17.2519,16.7752,17.1322,6217920.7910194,0
+MRVL.US,D,20050707,000000,16.9427,17.2519,16.7752,17.1761,6223301.8260167,0
+MRVL.US,D,20050708,000000,17.2688,17.3477,17.0086,17.21,5602626.9608699,0
+MRVL.US,D,20050711,000000,17.3127,17.4733,17.1571,17.3477,7915734.0849969,0
+MRVL.US,D,20050712,000000,17.3566,17.5811,17.2519,17.5441,7325739.2405163,0
+MRVL.US,D,20050713,000000,17.6389,17.9161,17.4813,17.9161,9235615.6446603,0
+MRVL.US,D,20050714,000000,18.0777,18.1764,17.7357,18.1336,9490226.7298924,0
+MRVL.US,D,20050715,000000,18.3122,18.3122,17.9421,18.0877,8192962.1606273,0
+MRVL.US,D,20050718,000000,18.0528,18.1166,17.8912,18.0528,4215008.728128,0
+MRVL.US,D,20050719,000000,18.1675,18.5994,18.0348,18.1605,4289787.769349,0
+MRVL.US,D,20050720,000000,18.0269,18.2712,17.7167,18.2532,7310760.1716029,0
+MRVL.US,D,20050721,000000,18.2712,18.3122,17.8393,17.975,8027284.0333399,0
+MRVL.US,D,20050722,000000,18.3122,19.0571,18.2712,18.4677,12232988.493763,0
+MRVL.US,D,20050725,000000,18.5455,18.6642,18.3122,18.5196,7556145.1931039,0
+MRVL.US,D,20050726,000000,18.6313,18.8577,18.5286,18.7779,7009632.7609196,0
+MRVL.US,D,20050727,000000,18.6991,19.2097,18.4168,19.1499,7470238.1273936,0
+MRVL.US,D,20050728,000000,19.0811,19.1349,18.8427,19.0383,5208816.8119384,0
+MRVL.US,D,20050729,000000,19.0203,19.0731,18.7968,18.8427,3181871.0635768,0
+MRVL.US,D,20050801,000000,18.9763,19.4421,18.8826,19.4093,6302715.9566344,0
+MRVL.US,D,20050802,000000,19.4093,19.7025,19.2287,19.3474,8609257.9573849,0
+MRVL.US,D,20050803,000000,19.3125,19.3474,19.0203,19.2627,5314440.3026944,0
+MRVL.US,D,20050804,000000,19.0651,19.0811,18.4677,18.5734,7520720.7980001,0
+MRVL.US,D,20050805,000000,18.5644,18.717,18.2712,18.6163,4039026.725926,0
+MRVL.US,D,20050808,000000,18.6732,18.8058,18.4168,18.4428,3420973.6991466,0
+MRVL.US,D,20050809,000000,18.5644,19.2706,18.5455,19.0731,8900377.2645947,0
+MRVL.US,D,20050810,000000,19.0811,19.3045,18.6313,18.6812,5908100.7078141,0
+MRVL.US,D,20050811,000000,18.7779,19.0203,18.6582,19.0123,5972179.8411741,0
+MRVL.US,D,20050812,000000,18.8667,19.2627,18.5644,19.2627,8633111.1721453,0
+MRVL.US,D,20050815,000000,19.1739,19.4681,19.1171,19.4332,4326230.8213481,0
+MRVL.US,D,20050816,000000,19.3743,19.4093,18.8058,18.9235,6692866.5606171,0
+MRVL.US,D,20050817,000000,18.9763,19.0811,18.6492,18.744,9025893.6406461,0
+MRVL.US,D,20050818,000000,18.7968,18.9684,18.5006,18.9684,9743054.1629426,0
+MRVL.US,D,20050819,000000,19.3933,19.6067,18.9763,19.0651,14522520.1275,0
+MRVL.US,D,20050822,000000,19.4093,19.7693,19.2377,19.7444,11862875.151643,0
+MRVL.US,D,20050823,000000,19.858,20.2371,19.8402,20.1493,11640935.280575,0
+MRVL.US,D,20050824,000000,20.1493,20.3947,19.903,19.9578,8296383.9087238,0
+MRVL.US,D,20050825,000000,20.0994,20.1174,19.868,20.0226,4330000.6539528,0
+MRVL.US,D,20050826,000000,20.0586,20.0586,19.4332,19.5608,7402402.1954246,0
+MRVL.US,D,20050829,000000,19.4232,20.0406,19.3743,20.0136,6722454.733489,0
+MRVL.US,D,20050830,000000,19.858,20.3169,19.7693,20.3069,9786916.5663446,0
+MRVL.US,D,20050831,000000,20.3438,20.3777,20.0406,20.3528,8113169.041519,0
+MRVL.US,D,20050901,000000,20.3169,20.4855,19.9578,19.9948,6339012.6268355,0
+MRVL.US,D,20050902,000000,20.0854,20.0854,19.8222,20.0226,4690783.6603757,0
+MRVL.US,D,20050906,000000,20.1174,20.1752,19.7114,20.0037,6613537.6522791,0
+MRVL.US,D,20050907,000000,20.0226,20.0924,19.7025,20.0406,6850075.5985397,0
+MRVL.US,D,20050908,000000,20.0586,20.5044,19.903,20.4325,6863881.6078394,0
+MRVL.US,D,20050909,000000,20.5821,20.6829,20.4395,20.6589,9008569.4551202,0
+MRVL.US,D,20050912,000000,20.6829,20.7957,20.4096,20.5483,4843715.5424759,0
+MRVL.US,D,20050913,000000,20.4665,20.4855,20.0136,20.1354,9319612.7286919,0
+MRVL.US,D,20050914,000000,20.0924,20.2092,19.5459,19.6606,7964565.4486088,0
+MRVL.US,D,20050915,000000,19.7444,19.886,19.3663,19.502,7465231.0678117,0
+MRVL.US,D,20050916,000000,19.5459,20.3348,19.3933,20.3348,14777278.597144,0
+MRVL.US,D,20050919,000000,20.269,20.4855,19.8402,19.9229,7404181.8371463,0
+MRVL.US,D,20050920,000000,19.9488,20.1423,19.6247,19.6346,5183411.5490737,0
+MRVL.US,D,20050921,000000,19.6067,19.8402,19.4232,19.502,5935600.4335275,0
+MRVL.US,D,20050922,000000,19.5798,19.6157,18.5006,18.7599,16330779.490645,0
+MRVL.US,D,20050923,000000,18.8058,19.2895,18.6812,19.2377,9522705.4419662,0
+MRVL.US,D,20050926,000000,19.4581,19.7932,19.1071,19.1839,11213714.990185,0
+MRVL.US,D,20050927,000000,19.2706,19.2796,18.744,18.8826,6601378.9395137,0
+MRVL.US,D,20050928,000000,18.9763,19.3843,18.9405,19.2706,6896448.550038,0
+MRVL.US,D,20050929,000000,19.2287,19.2377,18.9145,19.0383,7499481.4006867,0
+MRVL.US,D,20050930,000000,19.0811,19.9758,19.0571,19.886,11326792.92387,0
+MRVL.US,D,20051003,000000,19.8402,20.1752,19.7932,19.886,6836819.0222897,0
+MRVL.US,D,20051004,000000,19.9758,20.5044,19.8032,19.8402,8093550.8727486,0
+MRVL.US,D,20051005,000000,19.9398,19.9948,19.1589,19.3125,9386565.3567979,0
+MRVL.US,D,20051006,000000,19.3125,19.3843,18.6812,18.9145,10502083.889913,0
+MRVL.US,D,20051007,000000,18.9763,19.2706,18.6991,18.9405,6024198.518044,0
+MRVL.US,D,20051010,000000,18.9763,19.0651,18.5455,18.6492,6281798.3987534,0
+MRVL.US,D,20051011,000000,18.6582,18.8667,18.0528,18.4168,10938050.994039,0
+MRVL.US,D,20051012,000000,18.2274,18.4856,18.0269,18.1416,10928166.212217,0
+MRVL.US,D,20051013,000000,18.1336,18.8238,17.9092,18.734,8011191.0591009,0
+MRVL.US,D,20051014,000000,18.8577,18.8737,18.5455,18.7779,6375959.994207,0
+MRVL.US,D,20051017,000000,18.7779,19.0383,18.6582,19.0203,4567935.2429842,0
+MRVL.US,D,20051018,000000,18.9145,19.1499,18.8238,18.9584,5479992.100485,0
+MRVL.US,D,20051019,000000,18.9145,19.4093,18.4856,19.4093,11080563.700494,0
+MRVL.US,D,20051020,000000,19.511,19.8402,19.2895,19.4681,6635778.6620319,0
+MRVL.US,D,20051021,000000,19.8222,19.8322,19.4332,19.6346,7387490.3017199,0
+MRVL.US,D,20051024,000000,19.5459,20.1174,19.4421,20.1174,6802311.0173457,0
+MRVL.US,D,20051025,000000,20.0406,20.3348,19.8222,19.9948,6978556.707307,0
+MRVL.US,D,20051026,000000,19.9668,20.2281,19.5798,19.6247,6024090.2356181,0
+MRVL.US,D,20051027,000000,19.6436,19.6875,18.7599,18.7599,7645008.9706098,0
+MRVL.US,D,20051028,000000,18.8986,19.2197,17.9421,19.1499,14373982.707183,0
+MRVL.US,D,20051031,000000,19.3933,20.1174,19.3843,20.0136,10222590.906875,0
+MRVL.US,D,20051101,000000,19.9578,20.0136,19.6067,19.6776,5253803.1468164,0
+MRVL.US,D,20051102,000000,19.7194,20.4096,19.7025,20.3169,6751075.3828333,0
+MRVL.US,D,20051103,000000,20.5044,21.6164,20.5044,20.6679,13290270.13144,0
+MRVL.US,D,20051104,000000,20.8036,21.1178,20.6421,21.049,5726155.1512682,0
+MRVL.US,D,20051107,000000,21.2195,21.3332,21.039,21.0908,4360115.1997282,0
+MRVL.US,D,20051108,000000,21.0729,21.2624,20.9013,21.1517,4266010.7533327,0
+MRVL.US,D,20051109,000000,21.031,21.3672,20.8375,21.3332,6202753.2304757,0
+MRVL.US,D,20051110,000000,21.386,21.9596,20.9532,21.9436,9580128.2139796,0
+MRVL.US,D,20051111,000000,21.9775,22.0743,21.3492,21.4728,5930189.3200787,0
+MRVL.US,D,20051114,000000,21.5536,21.7182,21.3592,21.4648,4145326.9818438,0
+MRVL.US,D,20051115,000000,21.5636,21.5796,21.1766,21.3162,4859263.0941253,0
+MRVL.US,D,20051116,000000,21.386,21.5128,21.1417,21.3672,4666676.7840066,0
+MRVL.US,D,20051117,000000,21.5636,21.9955,21.0819,21.783,10919388.317416,0
+MRVL.US,D,20051118,000000,23.1345,25.3717,23.0308,24.5976,54740244.354194,0
+MRVL.US,D,20051121,000000,24.4292,24.6246,24.1528,24.3852,10710354.107329,0
+MRVL.US,D,20051122,000000,24.4042,24.5976,24.1947,24.446,7289843.6163369,0
+MRVL.US,D,20051123,000000,24.5168,24.5976,23.9354,24.0401,5378192.5835466,0
+MRVL.US,D,20051125,000000,24.1119,24.3084,23.9015,24.2725,2148285.2300962,0
+MRVL.US,D,20051128,000000,24.3174,24.6894,24.3174,24.5608,8142871.512507,0
+MRVL.US,D,20051129,000000,24.6894,24.7832,23.5644,23.6263,10819513.821381,0
+MRVL.US,D,20051130,000000,23.6631,24.3454,23.3868,23.9503,16576485.348963,0
+MRVL.US,D,20051201,000000,24.2456,25.1183,24.2107,25.0904,12543593.624555,0
+MRVL.US,D,20051202,000000,25.2301,25.638,25.0485,25.3717,10623573.763906,0
+MRVL.US,D,20051205,000000,25.3886,25.5691,25.0485,25.4883,9665438.7237326,0
+MRVL.US,D,20051206,000000,25.629,25.8784,25.3257,25.4125,11340181.845308,0
+MRVL.US,D,20051207,000000,25.4704,25.621,24.858,24.9717,7345710.3297859,0
+MRVL.US,D,20051208,000000,25.0725,25.2819,24.5828,24.8022,7108762.3139681,0
+MRVL.US,D,20051209,000000,24.8022,25.8784,24.8022,25.8364,9467423.253094,0
+MRVL.US,D,20051212,000000,25.9372,26.1276,25.5163,25.8604,6310039.056992,0
+MRVL.US,D,20051213,000000,25.7946,25.9522,25.5591,25.5851,6246532.4168282,0
+MRVL.US,D,20051214,000000,25.6639,26.2992,25.1183,25.612,9135924.6271815,0
+MRVL.US,D,20051215,000000,25.7207,25.8225,25.3257,25.3717,4469297.9739275,0
+MRVL.US,D,20051216,000000,25.4973,25.9122,25.2301,25.7018,8530037.3314727,0
+MRVL.US,D,20051219,000000,25.9372,26.0848,24.9956,25.0385,8723104.8968176,0
+MRVL.US,D,20051220,000000,25.1553,25.5851,24.6246,25.4295,7292949.7177756,0
+MRVL.US,D,20051221,000000,24.7592,24.9188,23.7749,23.9015,30339251.861423,0
+MRVL.US,D,20051222,000000,24.0301,24.5668,23.8417,24.474,10741887.353406,0
+MRVL.US,D,20051223,000000,24.5258,24.858,24.446,24.5608,4701942.7659317,0
+MRVL.US,D,20051227,000000,24.7932,24.9278,24.0301,24.2456,5134983.2367138,0
+MRVL.US,D,20051228,000000,24.2456,24.5668,23.6881,24.465,6099292.3803921,0
+MRVL.US,D,20051229,000000,24.4381,24.7074,24.3672,24.4212,4312884.0097433,0
+MRVL.US,D,20051230,000000,24.4042,24.4042,23.8517,24.1947,4515049.3040921,0
+MRVL.US,D,20060103,000000,24.483,25.2301,23.7749,25.0904,10177371.965304,0
+MRVL.US,D,20060104,000000,25.1093,25.4065,24.8022,24.9378,7754997.8473129,0
+MRVL.US,D,20060105,000000,25.1363,25.9602,24.9956,25.9452,9958200.3144015,0
+MRVL.US,D,20060106,000000,26.0768,26.6971,25.6559,26.4728,10544441.368118,0
+MRVL.US,D,20060109,000000,26.7421,26.9894,26.5247,26.7591,10447927.637747,0
+MRVL.US,D,20060110,000000,27.1281,28.0317,26.8707,28.0317,20860941.211452,0
+MRVL.US,D,20060111,000000,28.3299,29.069,28.2411,28.8246,21844145.638447,0
+MRVL.US,D,20060112,000000,28.7418,28.7668,27.509,27.5778,14847589.985683,0
+MRVL.US,D,20060113,000000,27.6556,27.8631,26.8797,27.8013,13213293.358019,0
+MRVL.US,D,20060117,000000,27.7056,27.7056,26.9994,27.154,8225441.8753161,0
+MRVL.US,D,20060118,000000,26.5247,27.7215,26.2992,27.5868,13799779.04981,0
+MRVL.US,D,20060119,000000,28.2063,28.5543,28.0137,28.0766,10366989.532246,0
+MRVL.US,D,20060120,000000,27.8731,28.2242,26.8219,26.9137,10443557.238725,0
+MRVL.US,D,20060123,000000,27.154,27.6048,26.9137,27.163,9502564.9107525,0
+MRVL.US,D,20060124,000000,27.4143,28.2063,27.3236,28.1384,8701702.0732503,0
+MRVL.US,D,20060125,000000,28.5165,28.5264,27.3854,27.7305,7753470.864585,0
+MRVL.US,D,20060126,000000,28.0586,28.7588,27.7305,28.5085,8756480.9493652,0
+MRVL.US,D,20060127,000000,29.8449,31.7759,29.8449,30.4664,26021935.290524,0
+MRVL.US,D,20060130,000000,29.9975,30.3127,29.3702,29.7183,10078950.258484,0
+MRVL.US,D,20060131,000000,29.8201,30.1352,29.2246,29.5088,9835704.8175092,0
+MRVL.US,D,20060201,000000,29.2864,29.433,28.8536,29.2006,10811780.651467,0
+MRVL.US,D,20060202,000000,29.2764,29.9497,28.9692,29.2864,10861028.100326,0
+MRVL.US,D,20060203,000000,29.3452,29.3452,28.4765,28.6361,11473759.246397,0
+MRVL.US,D,20060206,000000,28.9403,29.5437,28.7668,29.3353,8003429.8159644,0
+MRVL.US,D,20060207,000000,29.3084,29.7443,28.5783,28.8705,10399761.007916,0
+MRVL.US,D,20060208,000000,29.1906,29.2674,28.5165,29.2246,8812145.134573,0
+MRVL.US,D,20060209,000000,29.2864,30.0225,29.2006,29.6575,11575785.354337,0
+MRVL.US,D,20060210,000000,29.5437,29.7343,28.3369,28.9692,11832919.019046,0
+MRVL.US,D,20060213,000000,28.8964,29.044,27.1709,27.3076,18574830.500281,0
+MRVL.US,D,20060214,000000,27.4492,27.8631,26.4817,27.7056,19621355.08104,0
+MRVL.US,D,20060215,000000,27.7664,28.1015,27.2488,27.5868,10283725.359819,0
+MRVL.US,D,20060216,000000,27.8013,28.3967,27.6906,28.2411,9117828.4280637,0
+MRVL.US,D,20060217,000000,28.3039,28.3229,27.4822,27.4822,9045114.7738548,0
+MRVL.US,D,20060221,000000,27.527,27.6128,26.5067,26.8707,16605952.205413,0
+MRVL.US,D,20060222,000000,26.7501,27.7664,26.3282,27.7394,13193679.19971,0
+MRVL.US,D,20060223,000000,27.8192,27.8382,27.0173,27.0921,22394084.006273,0
+MRVL.US,D,20060224,000000,27.2836,27.6726,26.5436,26.8707,33206895.346015,0
+MRVL.US,D,20060227,000000,27.0762,27.2567,26.7879,26.9137,8531701.6724631,0
+MRVL.US,D,20060228,000000,26.9555,27.2488,26.3341,26.403,9620198.7272457,0
+MRVL.US,D,20060301,000000,26.4628,28.1384,26.3521,28.1105,18770566.024286,0
+MRVL.US,D,20060302,000000,28.0137,28.5713,27.5958,27.9569,19036339.222919,0
+MRVL.US,D,20060303,000000,27.7136,28.3787,27.5958,27.5958,11242274.48001,0
+MRVL.US,D,20060306,000000,27.6228,27.899,26.7591,26.8797,10744673.620642,0
+MRVL.US,D,20060307,000000,26.6383,26.7321,25.0814,25.4295,23045595.300034,0
+MRVL.US,D,20060308,000000,25.3537,25.9212,24.8759,25.621,15050422.019043,0
+MRVL.US,D,20060309,000000,25.7946,26.1276,25.1642,25.2729,11782284.953566,0
+MRVL.US,D,20060310,000000,25.4295,25.7018,24.509,24.6436,11231881.372356,0
+MRVL.US,D,20060313,000000,24.7423,25.2221,24.2984,24.5668,12887498.609152,0
+MRVL.US,D,20060314,000000,24.6894,25.3457,24.465,25.3187,12436493.281824,0
+MRVL.US,D,20060315,000000,25.4445,25.6808,24.7423,24.9627,12474243.743855,0
+MRVL.US,D,20060316,000000,25.1553,25.4065,23.8247,23.8247,16474417.131191,0
+MRVL.US,D,20060317,000000,23.6352,23.9354,23.1176,23.3868,23954700.458815,0
+MRVL.US,D,20060320,000000,23.5494,24.3672,23.4906,24.104,15305372.990778,0
+MRVL.US,D,20060321,000000,23.8517,24.7333,23.5095,23.5843,15396018.415236,0
+MRVL.US,D,20060322,000000,23.4138,23.9503,23.1345,23.5644,22120162.555092,0
+MRVL.US,D,20060323,000000,23.6631,24.5518,23.6441,24.49,22155462.625929,0
+MRVL.US,D,20060324,000000,24.3084,24.9188,24.3084,24.9188,13059029.000512,0
+MRVL.US,D,20060327,000000,24.7672,25.0904,24.6146,24.6794,7958995.9219814,0
+MRVL.US,D,20060328,000000,24.7513,24.7592,23.5175,23.6173,12771546.178105,0
+MRVL.US,D,20060329,000000,23.8077,24.1399,23.4477,23.8935,17212661.645467,0
+MRVL.US,D,20060330,000000,24.0491,24.2356,23.5644,23.7129,11852689.585304,0
+MRVL.US,D,20060331,000000,23.7399,23.8417,23.2193,23.332,9961364.5675133,0
+MRVL.US,D,20060403,000000,23.5494,24.4292,23.5005,24.0301,13847928.635185,0
+MRVL.US,D,20060404,000000,24.2107,24.6536,23.7051,23.7549,15974299.708036,0
+MRVL.US,D,20060405,000000,23.7219,25.0485,23.6801,24.9956,19931343.603574,0
+MRVL.US,D,20060406,000000,25.1971,26.0768,25.1183,25.9522,25826287.996644,0
+MRVL.US,D,20060407,000000,25.979,26.1098,25.4295,25.7686,18791202.849952,0
+MRVL.US,D,20060410,000000,25.97,26.1356,25.0904,25.1553,10003511.496557,0
+MRVL.US,D,20060411,000000,25.1553,25.3886,24.2187,24.3672,14360620.856353,0
+MRVL.US,D,20060412,000000,24.3264,24.7074,24.1119,24.3672,8647274.1124044,0
+MRVL.US,D,20060413,000000,24.499,25.2141,24.3852,24.8171,9100546.3523701,0
+MRVL.US,D,20060417,000000,24.9378,25.3009,24.4292,24.49,9619542.0143851,0
+MRVL.US,D,20060418,000000,24.5976,25.6021,24.5748,25.4883,11235185.991576,0
+MRVL.US,D,20060419,000000,25.6968,26.368,25.0993,26.2653,15380191.133987,0
+MRVL.US,D,20060420,000000,26.3521,26.8607,26.017,26.3092,15085268.907875,0
+MRVL.US,D,20060421,000000,26.1786,26.1786,24.7234,24.842,20746287.166902,0
+MRVL.US,D,20060424,000000,24.9547,24.9547,23.9275,24.3672,13102698.901824,0
+MRVL.US,D,20060425,000000,24.499,24.5338,23.9783,24.1209,10975059.520928,0
+MRVL.US,D,20060426,000000,24.2456,24.4042,23.6173,23.8745,8082755.7164573,0
+MRVL.US,D,20060427,000000,23.6352,24.6436,23.4736,24.2356,17407654.231716,0
+MRVL.US,D,20060428,000000,24.509,25.0136,24.2356,24.6246,9391625.5549777,0
+MRVL.US,D,20060501,000000,24.6246,24.8022,23.8247,24.0591,13014753.519708,0
+MRVL.US,D,20060502,000000,24.2017,24.2546,23.4736,23.6631,12253193.19234,0
+MRVL.US,D,20060503,000000,23.6801,24.076,23.5095,24.0491,13021110.099152,0
+MRVL.US,D,20060504,000000,23.9683,24.7932,23.9683,24.5976,12396621.286339,0
+MRVL.US,D,20060505,000000,25.2469,25.4783,24.842,24.9717,12260021.000861,0
+MRVL.US,D,20060508,000000,24.8759,24.9278,24.1718,24.6336,10842620.087926,0
+MRVL.US,D,20060509,000000,24.5258,24.7423,23.9354,24.465,12390130.356476,0
+MRVL.US,D,20060510,000000,24.2905,24.7832,24.095,24.1528,9173198.8470607,0
+MRVL.US,D,20060511,000000,24.1399,24.1718,23.2632,23.4736,16581052.260536,0
+MRVL.US,D,20060512,000000,23.2901,24.095,22.7654,23.6173,24794292.31064,0
+MRVL.US,D,20060515,000000,23.4207,23.9953,22.1521,22.4613,22654217.495225,0
+MRVL.US,D,20060516,000000,22.6448,22.8602,21.6264,21.6733,22699995.895996,0
+MRVL.US,D,20060517,000000,21.6923,21.9955,21.031,21.7182,25855556.335313,0
+MRVL.US,D,20060518,000000,21.9516,21.9955,21.3672,21.448,21382966.776162,0
+MRVL.US,D,20060519,000000,22.8253,24.3852,22.8253,24.2456,44950321.947916,0
+MRVL.US,D,20060522,000000,23.8745,24.104,22.2548,22.8602,33033775.809793,0
+MRVL.US,D,20060523,000000,22.952,23.1504,21.7461,22.5041,34582826.095068,0
+MRVL.US,D,20060524,000000,22.4273,23.1504,21.816,22.1101,24365686.406244,0
+MRVL.US,D,20060525,000000,22.3915,22.4273,21.2544,21.394,23138649.005853,0
+MRVL.US,D,20060526,000000,21.5796,21.9347,21.0141,21.394,16015509.192004,0
+MRVL.US,D,20060530,000000,21.2454,21.3063,20.1842,20.1922,20361140.614656,0
+MRVL.US,D,20060531,000000,20.4007,20.8205,20.269,20.5663,21818387.455083,0
+MRVL.US,D,20060601,000000,20.5283,21.403,20.3777,21.403,16321155.388737,0
+MRVL.US,D,20060602,000000,21.6992,21.9955,21.429,21.6414,17120653.66715,0
+MRVL.US,D,20060605,000000,21.6654,21.9177,21.1337,21.2544,13116536.994805,0
+MRVL.US,D,20060606,000000,21.2544,21.4898,20.8375,20.9013,16872916.510731,0
+MRVL.US,D,20060607,000000,20.8744,21.2026,20.4665,20.6001,13067923.19866,0
+MRVL.US,D,20060608,000000,20.4475,20.5483,19.5978,20.2979,16897224.912726,0
+MRVL.US,D,20060609,000000,20.6589,21.2544,20.3069,20.4855,11655235.579097,0
+MRVL.US,D,20060612,000000,20.6001,20.9891,20.1662,20.1922,10567130.5468,0
+MRVL.US,D,20060613,000000,20.0924,20.8933,19.9398,20.2002,17830806.912831,0
+MRVL.US,D,20060614,000000,20.4665,21.1178,20.4236,21.0141,14923643.350638,0
+MRVL.US,D,20060615,000000,21.2374,22.6697,21.1946,22.5041,19622440.913144,0
+MRVL.US,D,20060616,000000,22.4443,22.8952,21.8937,22.7046,17921646.84461,0
+MRVL.US,D,20060619,000000,22.8852,23.0646,22.5331,22.6258,12909000.691609,0
+MRVL.US,D,20060620,000000,22.6627,22.6867,21.6264,21.7631,11677701.174621,0
+MRVL.US,D,20060621,000000,21.783,22.568,21.5536,22.0643,12478059.696751,0
+MRVL.US,D,20060622,000000,21.9955,22.55,21.7372,22.2548,9987038.5312125,0
+MRVL.US,D,20060623,000000,22.1521,22.55,21.9775,22.1591,6005386.4517774,0
+MRVL.US,D,20060626,000000,22.1591,22.4882,22.1002,22.3815,3960879.9007371,0
+MRVL.US,D,20060627,000000,20.0854,20.4855,18.6064,19.0383,94703453.746702,0
+MRVL.US,D,20060628,000000,18.9145,18.9315,17.975,18.2532,55618942.203603,0
+MRVL.US,D,20060629,000000,18.4168,19.4681,18.373,19.4232,28691408.901759,0
+MRVL.US,D,20060630,000000,19.4751,19.4751,19.0123,19.1171,15194679.275693,0
+MRVL.US,D,20060703,000000,19.2377,19.511,19.0811,19.3375,3725546.0951569,0
+MRVL.US,D,20060705,000000,18.6064,18.6064,17.6389,17.8214,31698191.293147,0
+MRVL.US,D,20060706,000000,17.8393,18.5006,17.4893,17.7795,18441233.046891,0
+MRVL.US,D,20060707,000000,17.8563,18.4598,17.6479,17.9939,16270003.97389,0
+MRVL.US,D,20060710,000000,18.1066,18.33,16.8639,16.9796,18829450.609049,0
+MRVL.US,D,20060711,000000,16.84,17.7605,16.7163,17.6389,15876357.251212,0
+MRVL.US,D,20060712,000000,17.6059,17.6059,17.1322,17.4424,13320372.645835,0
+MRVL.US,D,20060713,000000,17.1761,17.3905,16.7752,16.801,22507006.534626,0
+MRVL.US,D,20060714,000000,16.8998,17.201,16.1747,16.4051,18553195.070021,0
+MRVL.US,D,20060717,000000,16.4649,16.7672,16.2864,16.5268,9888604.793012,0
+MRVL.US,D,20060718,000000,16.44,16.6724,15.1544,15.8117,33575646.134276,0
+MRVL.US,D,20060719,000000,15.7249,16.1567,15.4984,16.0949,31981735.84362,0
+MRVL.US,D,20060720,000000,16.2166,16.3871,15.7418,15.7508,15862312.619529,0
+MRVL.US,D,20060721,000000,15.2012,15.27,14.4153,14.5619,27782295.722059,0
+MRVL.US,D,20060724,000000,14.5619,14.8801,14.4073,14.7594,12834256.741915,0
+MRVL.US,D,20060725,000000,14.914,15.27,14.7684,14.9489,11826223.555713,0
+MRVL.US,D,20060726,000000,14.8801,15.0965,14.4831,14.9579,10878168.807296,0
+MRVL.US,D,20060727,000000,15.0546,15.6999,15.0088,15.4206,10290091.965416,0
+MRVL.US,D,20060728,000000,15.7329,15.9423,15.5782,15.7947,8800981.0159418,0
+MRVL.US,D,20060731,000000,15.7329,16.3033,15.6999,16.0011,8007731.034548,0
+MRVL.US,D,20060801,000000,15.8745,15.9363,15.2182,15.5523,11393308.411813,0
+MRVL.US,D,20060802,000000,15.6242,16.0769,15.5523,15.9263,6031081.4703928,0
+MRVL.US,D,20060803,000000,15.674,16.2775,15.5972,15.8206,8825107.9446121,0
+MRVL.US,D,20060804,000000,16.1398,16.3702,15.7418,15.9832,7285825.1351987,0
+MRVL.US,D,20060807,000000,15.9603,16.1309,15.32,15.5254,10917913.47067,0
+MRVL.US,D,20060808,000000,15.5254,15.7608,14.8801,14.9659,15492441.910252,0
+MRVL.US,D,20060809,000000,15.3448,15.7757,15.1364,15.2252,13230472.164363,0
+MRVL.US,D,20060810,000000,15.1922,15.674,14.9818,15.5254,8122283.814979,0
+MRVL.US,D,20060811,000000,15.7418,15.7757,15.0806,15.1734,5963205.4338217,0
+MRVL.US,D,20060814,000000,15.3888,15.6561,15.0806,15.0806,6877850.0407779,0
+MRVL.US,D,20060815,000000,15.4386,16.2166,15.4058,16.0581,13794372.949436,0
+MRVL.US,D,20060816,000000,16.3473,17.985,16.1567,17.8214,27513918.732128,0
+MRVL.US,D,20060817,000000,17.2599,18.33,17.2519,17.6658,26968888.164995,0
+MRVL.US,D,20060818,000000,16.1039,16.7242,15.9832,16.431,43882537.917543,0
+MRVL.US,D,20060821,000000,16.2505,16.2775,15.8745,16.0679,8742954.6696656,0
+MRVL.US,D,20060822,000000,15.9693,16.2086,15.4556,15.5434,11084299.444186,0
+MRVL.US,D,20060823,000000,15.6401,16.0091,15.1115,15.1734,12307638.197642,0
+MRVL.US,D,20060824,000000,15.328,15.3528,14.924,15.1115,9075726.6166972,0
+MRVL.US,D,20060825,000000,15.0965,15.312,14.906,14.9409,8998664.6209973,0
+MRVL.US,D,20060828,000000,14.9329,15.1634,14.9329,15.1194,6377708.5548619,0
+MRVL.US,D,20060829,000000,15.1833,15.304,14.914,15.1734,10202961.709339,0
+MRVL.US,D,20060830,000000,15.1454,15.4296,15.0446,15.32,13606357.561351,0
+MRVL.US,D,20060831,000000,15.3528,15.3528,14.9409,15.1035,11566085.053686,0
+MRVL.US,D,20060901,000000,15.2252,15.3888,14.9489,15.3358,9472322.0302501,0
+MRVL.US,D,20060905,000000,15.3968,16.0171,15.0357,15.9832,13971844.837609,0
+MRVL.US,D,20060906,000000,16.1837,16.6066,15.3968,15.4127,31263009.236609,0
+MRVL.US,D,20060907,000000,15.288,15.8286,15.1634,15.5254,14562506.421101,0
+MRVL.US,D,20060908,000000,15.6142,15.664,15.28,15.3358,7446087.135962,0
+MRVL.US,D,20060911,000000,15.2252,15.6242,14.9988,15.3448,10303722.517081,0
+MRVL.US,D,20060912,000000,15.5254,16.6974,15.4386,16.6894,19146075.440629,0
+MRVL.US,D,20060913,000000,16.4051,16.8998,16.1309,16.3193,16164285.234703,0
+MRVL.US,D,20060914,000000,16.3033,17.1851,16.2345,16.848,22208517.00415,0
+MRVL.US,D,20060915,000000,17.1571,17.7695,16.8728,17.2429,28350090.664003,0
+MRVL.US,D,20060918,000000,17.3397,18.0877,17.2369,17.985,21461461.508775,0
+MRVL.US,D,20060919,000000,18.1166,18.2194,17.0883,17.5441,18949700.24822,0
+MRVL.US,D,20060920,000000,17.8304,17.8304,17.201,17.59,13188403.439293,0
+MRVL.US,D,20060921,000000,17.6747,17.6747,16.5358,16.6554,22467528.566857,0
+MRVL.US,D,20060922,000000,16.6484,16.7582,16.1747,16.2775,20537803.392479,0
+MRVL.US,D,20060925,000000,16.5198,16.82,16.2345,16.6405,16849738.055903,0
+MRVL.US,D,20060926,000000,16.6554,16.7672,16.2166,16.2425,14703742.798591,0
+MRVL.US,D,20060927,000000,16.3871,17.3397,16.2775,16.9706,25241470.656304,0
+MRVL.US,D,20060928,000000,17.0883,17.2778,16.82,16.9706,14678933.089069,0
+MRVL.US,D,20060929,000000,17.1661,17.3397,16.6824,16.7073,16493438.744003,0
+MRVL.US,D,20061002,000000,16.7842,16.9946,16.448,16.4649,18101561.103055,0
+MRVL.US,D,20061003,000000,14.0164,14.7963,13.7202,14.4921,93316640.613849,0
+MRVL.US,D,20061004,000000,14.3365,14.4493,13.8608,14.155,36854416.93502,0
+MRVL.US,D,20061005,000000,14.2328,14.6277,14.0512,14.5879,20955904.89895,0
+MRVL.US,D,20061006,000000,14.4433,14.8701,14.3365,14.6687,13053580.790306,0
+MRVL.US,D,20061009,000000,14.6277,15.0446,14.5799,14.7425,10469073.791861,0
+MRVL.US,D,20061010,000000,14.8801,14.9659,14.5719,14.8881,10865975.003004,0
+MRVL.US,D,20061011,000000,14.7514,15.4726,14.7425,15.1922,13777763.628445,0
+MRVL.US,D,20061012,000000,15.3968,15.3968,14.9489,15.0257,12450898.854926,0
+MRVL.US,D,20061013,000000,15.0257,15.0726,14.8272,14.924,10053636.233589,0
+MRVL.US,D,20061016,000000,15.0636,15.7329,15.0636,15.4815,15226803.062037,0
+MRVL.US,D,20061017,000000,15.3528,15.4206,14.9659,15.0896,13071588.759299,0
+MRVL.US,D,20061018,000000,15.3528,15.3728,14.5879,14.6527,17169978.317368,0
+MRVL.US,D,20061019,000000,14.6019,14.7963,14.4493,14.5949,17539407.876022,0
+MRVL.US,D,20061020,000000,14.6467,14.9818,14.3365,14.7425,13194189.530772,0
+MRVL.US,D,20061023,000000,14.6367,14.6687,14.0343,14.1221,20121594.823232,0
+MRVL.US,D,20061024,000000,14.1909,14.3205,13.9734,14.0782,14575618.620783,0
+MRVL.US,D,20061025,000000,14.2926,14.4921,14.137,14.2238,15526341.327858,0
+MRVL.US,D,20061026,000000,14.3205,14.6597,14.2677,14.5619,22462854.375472,0
+MRVL.US,D,20061027,000000,14.6527,15.4556,14.6019,15.2252,33682995.12554,0
+MRVL.US,D,20061030,000000,15.3818,15.3818,14.897,15.1544,10327738.15548,0
+MRVL.US,D,20061031,000000,15.261,15.8745,15.2012,15.7678,22110502.359042,0
+MRVL.US,D,20061101,000000,15.8925,16.1129,15.3728,15.4058,17437644.453225,0
+MRVL.US,D,20061102,000000,15.27,15.9104,15.261,15.8206,17724977.885989,0
+MRVL.US,D,20061103,000000,16.2086,16.2775,15.7857,15.8376,15341892.241521,0
+MRVL.US,D,20061106,000000,16.0859,16.2166,15.8475,16.1229,10342201.880255,0
+MRVL.US,D,20061107,000000,16.1398,16.7672,16.1129,16.6066,19525395.796794,0
+MRVL.US,D,20061108,000000,16.3871,16.7242,16.2166,16.5198,10335296.870376,0
+MRVL.US,D,20061109,000000,16.8998,16.9348,15.6242,15.7069,22679585.661332,0
+MRVL.US,D,20061110,000000,15.8645,16.2345,15.7169,16.2166,9794874.3220318,0
+MRVL.US,D,20061113,000000,16.3702,16.801,16.2695,16.6644,12407579.868884,0
+MRVL.US,D,20061114,000000,16.7402,17.0804,16.3473,17.0185,12899010.635207,0
+MRVL.US,D,20061115,000000,17.1522,17.3905,16.8639,16.9616,17120117.268096,0
+MRVL.US,D,20061116,000000,17.0364,17.0364,16.6325,16.9258,22711165.027702,0
+MRVL.US,D,20061117,000000,16.0421,16.82,15.7857,16.431,32608979.842605,0
+MRVL.US,D,20061120,000000,16.848,18.0618,16.6484,17.9939,35044613.544691,0
+MRVL.US,D,20061121,000000,18.33,18.4168,17.4075,17.5531,28755565.236478,0
+MRVL.US,D,20061122,000000,17.6827,18.0877,17.2948,17.9501,16859653.918791,0
+MRVL.US,D,20061124,000000,17.6827,18.0618,17.5979,17.7795,5410799.6303473,0
+MRVL.US,D,20061127,000000,17.7795,18.0708,17.3037,17.3217,15214764.663078,0
+MRVL.US,D,20061128,000000,17.1063,17.5441,16.848,17.4245,20071097.113399,0
+MRVL.US,D,20061129,000000,17.8304,17.9939,17.3397,17.5083,15101911.315165,0
+MRVL.US,D,20061130,000000,17.6907,18.0269,17.3825,17.7795,15216789.945488,0
+MRVL.US,D,20061201,000000,17.7436,17.8563,17.192,17.4245,15557722.176448,0
+MRVL.US,D,20061204,000000,17.5083,17.8563,17.2948,17.6389,10276736.130275,0
+MRVL.US,D,20061205,000000,17.7695,17.985,17.6479,17.7167,9887919.0043148,0
+MRVL.US,D,20061206,000000,17.9002,18.6313,17.8214,18.322,20120236.279833,0
+MRVL.US,D,20061207,000000,18.5366,18.8507,17.9251,18.0029,21390709.972228,0
+MRVL.US,D,20061208,000000,17.7695,18.1605,17.5721,17.8663,13684580.585284,0
+MRVL.US,D,20061211,000000,17.9251,18.0967,17.6569,17.7167,8814427.0864369,0
+MRVL.US,D,20061212,000000,17.6827,17.8045,17.218,17.3985,14626284.769944,0
+MRVL.US,D,20061213,000000,17.5531,17.59,17.0086,17.0714,18950498.329803,0
+MRVL.US,D,20061214,000000,17.0883,17.4893,17.0804,17.3566,10130652.108997,0
+MRVL.US,D,20061215,000000,17.4424,17.5979,17.0804,17.2599,11982101.120843,0
+MRVL.US,D,20061218,000000,17.3397,17.4653,16.857,16.9886,11094548.175272,0
+MRVL.US,D,20061219,000000,16.8998,17.3037,16.6894,17.2279,11292825.32844,0
+MRVL.US,D,20061220,000000,17.3397,17.4075,16.9946,17.0714,8601672.171883,0
+MRVL.US,D,20061221,000000,16.9946,17.2279,16.5637,16.7312,9175480.7989245,0
+MRVL.US,D,20061222,000000,16.83,17.0544,16.5776,16.6484,6198418.9255953,0
+MRVL.US,D,20061226,000000,16.6824,16.801,16.6245,16.6724,4075845.7585705,0
+MRVL.US,D,20061227,000000,16.8639,16.9078,16.5707,16.6245,5695262.5762106,0
+MRVL.US,D,20061228,000000,16.5637,16.6894,16.4749,16.5198,5838615.4740806,0
+MRVL.US,D,20061229,000000,16.5198,16.83,16.5018,16.5537,5763331.1148721,0
+MRVL.US,D,20070103,000000,16.7312,17.3397,16.5457,16.857,14748759.211921,0
+MRVL.US,D,20070104,000000,16.9526,17.3477,16.5637,17.21,15342608.10867,0
+MRVL.US,D,20070105,000000,16.82,16.8908,16.5358,16.7402,14788505.880524,0
+MRVL.US,D,20070108,000000,16.6644,17.0185,16.6066,16.7163,8751953.1397792,0
+MRVL.US,D,20070109,000000,16.8728,17.218,16.5637,17.0185,20604158.462013,0
+MRVL.US,D,20070110,000000,17.0364,18.2014,16.9526,18.0129,32893704.470997,0
+MRVL.US,D,20070111,000000,17.9939,18.1605,17.3656,17.8563,28445691.012061,0
+MRVL.US,D,20070112,000000,17.4993,17.9002,17.3985,17.59,16030186.473786,0
+MRVL.US,D,20070116,000000,17.5083,17.7436,17.0804,17.1661,15120002.501206,0
+MRVL.US,D,20070117,000000,17.1571,17.2858,16.84,16.9078,12390079.223108,0
+MRVL.US,D,20070118,000000,16.6824,16.82,16.0421,16.1837,20770527.391073,0
+MRVL.US,D,20070119,000000,16.0171,16.3871,15.8925,15.9193,15798915.264406,0
+MRVL.US,D,20070122,000000,15.9921,16.0011,15.4556,15.7857,16485476.977856,0
+MRVL.US,D,20070123,000000,15.6999,16.0769,15.6561,15.8286,12770410.215248,0
+MRVL.US,D,20070124,000000,16.1667,16.7752,15.9921,16.6894,17165525.703912,0
+MRVL.US,D,20070125,000000,16.82,17.1142,16.2166,16.3473,18728152.399638,0
+MRVL.US,D,20070126,000000,16.3552,16.6245,15.9503,16.4051,13869147.980197,0
+MRVL.US,D,20070129,000000,16.3293,16.431,16.0341,16.4231,11003584.921843,0
+MRVL.US,D,20070130,000000,16.5268,16.5268,16.1747,16.2086,6098257.681656,0
+MRVL.US,D,20070131,000000,16.1039,16.2505,15.6481,15.7757,21233296.400834,0
+MRVL.US,D,20070201,000000,15.8745,15.9193,15.4386,15.8286,28925829.325025,0
+MRVL.US,D,20070202,000000,15.8545,16.1398,15.8027,15.9263,11558801.055315,0
+MRVL.US,D,20070205,000000,15.7069,15.9503,15.4815,15.69,16447256.289365,0
+MRVL.US,D,20070206,000000,15.6999,15.8745,15.5254,15.8545,15349043.894705,0
+MRVL.US,D,20070207,000000,16.1747,16.3473,15.9014,16.2166,21896293.652659,0
+MRVL.US,D,20070208,000000,16.1477,16.2166,15.9263,16.0011,11146690.173794,0
+MRVL.US,D,20070209,000000,16.2775,16.5637,15.7508,15.7947,18948808.923436,0
+MRVL.US,D,20070212,000000,15.8745,15.8835,15.4058,15.4486,15812010.419633,0
+MRVL.US,D,20070213,000000,15.6242,15.7947,15.4556,15.7508,17713099.905439,0
+MRVL.US,D,20070214,000000,15.8545,16.1229,15.8286,15.9503,15679826.653469,0
+MRVL.US,D,20070215,000000,15.9263,16.7242,15.8835,16.6894,23603531.528149,0
+MRVL.US,D,20070216,000000,16.5966,17.1322,16.5358,17.0883,20901794.767076,0
+MRVL.US,D,20070220,000000,17.0544,17.2688,16.7312,17.1063,13358224.371986,0
+MRVL.US,D,20070221,000000,17.1571,17.2948,16.82,17.218,15679602.067697,0
+MRVL.US,D,20070222,000000,17.4245,17.6209,17.1851,17.4075,15961753.985859,0
+MRVL.US,D,20070223,000000,17.2778,17.5271,17.1232,17.3217,14238142.403916,0
+MRVL.US,D,20070226,000000,17.1851,17.2948,16.8908,17.1322,19157629.576517,0
+MRVL.US,D,20070227,000000,17.5341,18.2872,17.4334,17.6479,47372742.1862,0
+MRVL.US,D,20070228,000000,17.6658,17.8393,17.2778,17.6977,19985796.629797,0
+MRVL.US,D,20070301,000000,17.2519,17.975,17.2519,17.5979,19737218.279347,0
+MRVL.US,D,20070302,000000,17.4653,17.6827,17.0804,17.1063,15279213.761393,0
+MRVL.US,D,20070305,000000,16.6245,16.9427,16.44,16.4649,15532200.610237,0
+MRVL.US,D,20070306,000000,16.6325,16.7312,16.4141,16.5966,15714503.097742,0
+MRVL.US,D,20070307,000000,16.5457,16.7752,16.3293,16.4141,9514307.5382702,0
+MRVL.US,D,20070308,000000,16.7073,16.7752,16.1747,16.2007,17161723.787626,0
+MRVL.US,D,20070309,000000,16.3971,16.457,15.9603,16.0769,11200400.262261,0
+MRVL.US,D,20070312,000000,16.1567,16.457,16.0421,16.2695,9124927.9452642,0
+MRVL.US,D,20070313,000000,15.7857,15.9104,15.3728,15.3888,19569232.132205,0
+MRVL.US,D,20070314,000000,15.3728,15.5434,14.9579,15.4984,20290825.215656,0
+MRVL.US,D,20070315,000000,15.5084,15.7947,15.4815,15.6401,13965474.221553,0
+MRVL.US,D,20070316,000000,15.6052,15.7069,15.2182,15.3448,9780534.9215231,0
+MRVL.US,D,20070319,000000,15.4905,15.5683,14.9579,15.0636,12109221.680981,0
+MRVL.US,D,20070320,000000,15.0726,15.5683,15.0088,15.4636,13544816.046694,0
+MRVL.US,D,20070321,000000,15.4984,15.5972,15.2512,15.5872,9579020.3243444,0
+MRVL.US,D,20070322,000000,15.6142,15.7418,15.3448,15.5972,10300433.939702,0
+MRVL.US,D,20070323,000000,15.6142,15.8475,15.5683,15.6999,7653865.0693857,0
+MRVL.US,D,20070326,000000,15.5084,15.674,15.2432,15.5254,9917450.0281285,0
+MRVL.US,D,20070327,000000,15.4556,15.6142,15.2252,15.2432,8125768.9049082,0
+MRVL.US,D,20070328,000000,15.2092,15.2182,14.6777,14.7425,19559381.439295,0
+MRVL.US,D,20070329,000000,14.8701,14.8701,14.4073,14.4651,15549476.67024,0
+MRVL.US,D,20070330,000000,14.5879,14.7963,14.4433,14.5001,12926504.34523,0
+MRVL.US,D,20070402,000000,14.4651,14.5459,14.155,14.3913,10414225.735307,0
+MRVL.US,D,20070403,000000,14.3993,14.4651,14.164,14.3026,14667275.68383,0
+MRVL.US,D,20070404,000000,14.3635,14.7514,14.3205,14.5359,10340145.516779,0
+MRVL.US,D,20070405,000000,14.5719,14.8801,14.5719,14.8193,8117260.7135563,0
+MRVL.US,D,20070409,000000,14.9409,14.9659,14.6367,14.6597,8351689.1577423,0
+MRVL.US,D,20070410,000000,14.5949,14.7225,14.3724,14.6197,6787713.944768,0
+MRVL.US,D,20070411,000000,14.6367,14.7514,14.4921,14.5719,7345555.9270675,0
+MRVL.US,D,20070412,000000,14.5181,14.6687,14.4651,14.5879,6670792.9875784,0
+MRVL.US,D,20070413,000000,14.6197,14.6367,14.4153,14.5181,6951377.8184111,0
+MRVL.US,D,20070416,000000,14.5459,14.6777,14.4243,14.4831,7264840.4021092,0
+MRVL.US,D,20070417,000000,14.4921,14.7514,14.3455,14.7135,9138737.9650242,0
+MRVL.US,D,20070418,000000,14.6467,15.0806,14.5359,14.8193,10576170.124131,0
+MRVL.US,D,20070419,000000,14.7055,15.2182,14.5879,14.9659,8131834.7259877,0
+MRVL.US,D,20070420,000000,15.261,15.261,14.7325,14.9579,11369875.292759,0
+MRVL.US,D,20070423,000000,14.8801,14.924,14.3116,14.3824,15045511.210506,0
+MRVL.US,D,20070424,000000,14.5359,14.7225,14.2427,14.6108,15247792.808201,0
+MRVL.US,D,20070425,000000,14.5101,14.5949,14.3205,14.4493,17093527.916852,0
+MRVL.US,D,20070426,000000,14.4493,14.5879,14.3635,14.4073,21511351.633884,0
+MRVL.US,D,20070427,000000,14.2328,14.2427,13.8348,14.0423,30347156.478512,0
+MRVL.US,D,20070430,000000,14.0253,14.147,13.801,13.9216,20303457.162728,0
+MRVL.US,D,20070501,000000,13.9386,14.2427,13.783,14.13,17748538.337154,0
+MRVL.US,D,20070502,000000,14.147,14.3824,14.0164,14.2587,9363270.5986228,0
+MRVL.US,D,20070503,000000,14.2088,14.9728,14.0253,14.7514,22920064.887372,0
+MRVL.US,D,20070504,000000,14.906,15.28,14.6866,15.1833,20892146.602408,0
+MRVL.US,D,20070507,000000,15.7947,15.9263,15.261,15.3528,22466194.086218,0
+MRVL.US,D,20070508,000000,15.5254,15.5354,15.1115,15.304,9280367.3676157,0
+MRVL.US,D,20070509,000000,15.1364,15.32,15.0357,15.288,12218813.522123,0
+MRVL.US,D,20070510,000000,15.4206,15.683,14.8621,14.9659,13452013.997254,0
+MRVL.US,D,20070511,000000,14.9728,15.2182,14.9409,15.1115,5483725.8389477,0
+MRVL.US,D,20070514,000000,15.1734,15.28,14.7963,14.8362,7236299.9619692,0
+MRVL.US,D,20070515,000000,14.8621,15.0726,14.5619,14.6277,11293880.079478,0
+MRVL.US,D,20070516,000000,14.6866,14.7594,14.4073,14.6965,12500951.403674,0
+MRVL.US,D,20070517,000000,14.8522,14.8801,14.5281,14.6597,14299491.416483,0
+MRVL.US,D,20070518,000000,14.914,15.0446,14.1909,14.2427,24917102.628659,0
+MRVL.US,D,20070521,000000,14.2747,14.3455,14.0602,14.1221,17971532.959259,0
+MRVL.US,D,20070522,000000,14.1909,14.2238,14.0253,14.0602,9624665.3773133,0
+MRVL.US,D,20070523,000000,14.0692,14.0961,13.801,13.8178,14215732.954834,0
+MRVL.US,D,20070524,000000,13.7042,13.7122,13.1825,13.369,40417768.990204,0
+MRVL.US,D,20070525,000000,13.4119,13.5366,13.1566,13.378,18701414.661366,0
+MRVL.US,D,20070529,000000,13.6124,13.9056,13.5864,13.738,15947477.750099,0
+MRVL.US,D,20070530,000000,13.6214,13.6214,13.3411,13.4309,15426935.053056,0
+MRVL.US,D,20070531,000000,13.4119,13.6214,13.2473,13.5366,16147904.509944,0
+MRVL.US,D,20070601,000000,13.6384,14.0961,13.5864,14.0074,18704130.745549,0
+MRVL.US,D,20070604,000000,13.8688,14.137,13.757,13.8348,9436315.1157996,0
+MRVL.US,D,20070605,000000,13.8178,14.0253,13.6044,14.0253,14530303.428167,0
+MRVL.US,D,20070606,000000,13.9056,14.1061,13.6044,13.6384,15408107.947562,0
+MRVL.US,D,20070607,000000,13.6483,13.9734,13.5864,13.7042,15586800.018257,0
+MRVL.US,D,20070608,000000,13.7291,14.1999,13.6304,14.1909,16533804.026095,0
+MRVL.US,D,20070611,000000,14.0961,14.3913,14.0872,14.1221,10842766.469725,0
+MRVL.US,D,20070612,000000,14.0164,14.6019,13.9126,14.4153,19806270.383377,0
+MRVL.US,D,20070613,000000,14.5719,14.8193,14.3913,14.7055,16147832.321659,0
+MRVL.US,D,20070614,000000,14.7594,14.924,14.5719,14.6367,14315121.182567,0
+MRVL.US,D,20070615,000000,14.8362,14.897,14.5619,14.7055,14537147.278528,0
+MRVL.US,D,20070618,000000,14.7773,14.8113,14.5879,14.7425,8458968.9685683,0
+MRVL.US,D,20070619,000000,14.5799,15.2432,14.4493,15.2182,20092995.228803,0
+MRVL.US,D,20070620,000000,15.2252,15.32,14.9728,14.9728,11085848.484445,0
+MRVL.US,D,20070621,000000,14.9659,15.4127,14.897,15.32,16650242.725444,0
+MRVL.US,D,20070622,000000,15.28,15.5254,15.0088,15.5254,49831573.3928,0
+MRVL.US,D,20070625,000000,15.4296,15.4905,14.6866,14.7594,22392660.292895,0
+MRVL.US,D,20070626,000000,14.9659,15.0167,14.5949,14.9329,18825377.986698,0
+MRVL.US,D,20070627,000000,14.8881,15.2252,14.7425,15.1035,16925826.512385,0
+MRVL.US,D,20070628,000000,15.0965,15.1194,14.7773,14.8452,15461970.433518,0
+MRVL.US,D,20070629,000000,15.2352,15.9193,15.1274,15.7069,32520651.461538,0
+MRVL.US,D,20070702,000000,15.4636,15.6999,15.295,15.5972,17492911.602871,0
+MRVL.US,D,20070703,000000,15.7947,16.2864,15.7608,15.8027,16747329.951626,0
+MRVL.US,D,20070705,000000,15.8376,16.0501,15.5782,15.7169,15928567.427557,0
+MRVL.US,D,20070706,000000,15.7418,15.8117,15.4486,15.7169,17143573.447295,0
+MRVL.US,D,20070709,000000,15.69,15.7857,15.5434,15.6999,10405663.402742,0
+MRVL.US,D,20070710,000000,15.5254,16.4749,15.4726,15.9363,25234178.637013,0
+MRVL.US,D,20070711,000000,15.8745,15.8745,15.3628,15.4556,23252822.797792,0
+MRVL.US,D,20070712,000000,15.5872,15.9503,15.312,15.9104,17793485.570044,0
+MRVL.US,D,20070713,000000,15.9193,16.1917,15.8027,16.0261,21885465.410072,0
+MRVL.US,D,20070716,000000,16.3871,16.3871,16.0171,16.0679,15360993.060924,0
+MRVL.US,D,20070717,000000,16.1747,16.9886,16.1567,16.7312,24862640.578902,0
+MRVL.US,D,20070718,000000,16.5966,16.6974,16.3123,16.4231,16597772.871799,0
+MRVL.US,D,20070719,000000,16.6066,16.9078,16.448,16.83,34570580.154792,0
+MRVL.US,D,20070720,000000,17.0544,17.2858,16.811,16.9427,25787801.615164,0
+MRVL.US,D,20070723,000000,17.0714,17.1661,16.5776,16.6146,18831509.980371,0
+MRVL.US,D,20070724,000000,16.4749,16.5866,16.0261,16.2345,18299152.467526,0
+MRVL.US,D,20070725,000000,16.3473,16.4051,15.9603,16.2086,13682803.951407,0
+MRVL.US,D,20070726,000000,16.0421,16.6146,15.9603,16.0341,22788118.740976,0
+MRVL.US,D,20070727,000000,16.0261,16.5358,16.0011,16.0261,22945943.384542,0
+MRVL.US,D,20070730,000000,16.0949,16.3792,16.0949,16.2944,10184676.015976,0
+MRVL.US,D,20070731,000000,16.3871,16.457,15.3528,15.5254,30030502.571096,0
+MRVL.US,D,20070801,000000,15.5254,15.5354,14.8362,15.1274,26975103.375718,0
+MRVL.US,D,20070802,000000,14.906,15.1035,14.3205,14.9409,26462226.673379,0
+MRVL.US,D,20070803,000000,15.0965,15.1634,14.5459,14.5459,14813233.375612,0
+MRVL.US,D,20070806,000000,14.5879,14.7425,14.0512,14.6687,14647952.283886,0
+MRVL.US,D,20070807,000000,14.6467,14.8193,14.1221,14.7425,15975376.516604,0
+MRVL.US,D,20070808,000000,14.8701,15.4815,14.8193,15.1833,14828390.910005,0
+MRVL.US,D,20070809,000000,14.8801,15.4636,14.6467,15.1634,15497713.660209,0
+MRVL.US,D,20070810,000000,15.1544,15.3528,14.6597,15.1364,12642314.110662,0
+MRVL.US,D,20070813,000000,15.2092,15.261,14.8272,15.0636,10449009.45939,0
+MRVL.US,D,20070814,000000,15.0965,15.3358,14.9579,14.9898,10757374.748152,0
+MRVL.US,D,20070815,000000,14.906,15.1274,14.5529,14.6108,10652076.104674,0
+MRVL.US,D,20070816,000000,14.7225,14.7863,13.9386,14.1809,20744654.909593,0
+MRVL.US,D,20070817,000000,14.4731,14.7514,14.1729,14.4243,14253666.895419,0
+MRVL.US,D,20070820,000000,14.5101,14.8701,14.2427,14.7514,13070760.599264,0
+MRVL.US,D,20070821,000000,14.6687,14.7325,14.4921,14.6367,13837529.51184,0
+MRVL.US,D,20070822,000000,14.8043,15.3528,14.6108,15.261,21066132.398036,0
+MRVL.US,D,20070823,000000,15.3448,15.7418,15.304,15.3968,24355691.336766,0
+MRVL.US,D,20070824,000000,13.801,14.0423,13.5286,13.5864,83194640.070157,0
+MRVL.US,D,20070827,000000,13.5636,13.5954,13.1745,13.2743,23279893.404263,0
+MRVL.US,D,20070828,000000,13.2404,13.6124,13.2244,13.386,12889894.859132,0
+MRVL.US,D,20070829,000000,13.7042,14.0602,13.5954,14.0164,16521638.295024,0
+MRVL.US,D,20070830,000000,13.9665,14.0343,13.6962,13.8438,13979378.487128,0
+MRVL.US,D,20070831,000000,14.0512,14.3724,13.9126,14.2926,10962998.061823,0
+MRVL.US,D,20070904,000000,14.3116,14.8193,14.2178,14.6866,11673212.467023,0
+MRVL.US,D,20070905,000000,14.6108,14.8043,14.5001,14.7684,10205743.966115,0
+MRVL.US,D,20070906,000000,14.7963,14.8701,14.5359,14.5529,9385197.7898636,0
+MRVL.US,D,20070907,000000,14.3635,14.4433,13.9914,14.1809,11405901.256897,0
+MRVL.US,D,20070910,000000,14.3026,14.4731,13.9386,14.2587,7967872.0730584,0
+MRVL.US,D,20070911,000000,14.4493,14.6597,14.3365,14.4243,12955582.187039,0
+MRVL.US,D,20070912,000000,14.4153,14.6597,14.0961,14.1221,14465183.580381,0
+MRVL.US,D,20070913,000000,14.2178,14.3205,14.0343,14.2507,11140503.036294,0
+MRVL.US,D,20070914,000000,14.0872,14.3635,14.0253,14.147,9917039.9585711,0
+MRVL.US,D,20070917,000000,14.1151,14.13,13.7042,13.801,13699491.476373,0
+MRVL.US,D,20070918,000000,13.8608,14.0164,13.757,13.9734,15987052.971528,0
+MRVL.US,D,20070919,000000,14.0164,14.137,13.3012,13.4309,30037974.058481,0
+MRVL.US,D,20070920,000000,13.4119,13.6044,13.3601,13.4927,12183746.057979,0
+MRVL.US,D,20070921,000000,13.4927,13.8876,13.4927,13.747,14266950.542275,0
+MRVL.US,D,20070924,000000,13.8078,13.9994,13.5636,13.6304,12013695.526439,0
+MRVL.US,D,20070925,000000,13.6124,13.8518,13.5954,13.801,8163870.2822074,0
+MRVL.US,D,20070926,000000,13.8876,14.4073,13.8876,14.2587,14532365.807334,0
+MRVL.US,D,20070927,000000,14.3824,14.3913,14.0423,14.0692,8135592.5272118,0
+MRVL.US,D,20070928,000000,14.1061,14.2328,13.9914,14.1221,7269155.6573035,0
+MRVL.US,D,20071001,000000,13.9216,14.0872,13.8438,14.0512,11286870.797632,0
+MRVL.US,D,20071002,000000,14.0961,14.6527,14.0074,14.5359,13192074.013007,0
+MRVL.US,D,20071003,000000,14.4073,14.5619,14.1809,14.3026,6740652.1967272,0
+MRVL.US,D,20071004,000000,14.2747,14.4831,14.1909,14.4572,7253054.6621441,0
+MRVL.US,D,20071005,000000,14.4651,14.5619,14.3116,14.4731,9463118.0240502,0
+MRVL.US,D,20071008,000000,14.3824,14.4572,14.2427,14.4333,7252571.4016879,0
+MRVL.US,D,20071009,000000,14.3635,14.4333,14.13,14.2587,11210485.567094,0
+MRVL.US,D,20071010,000000,14.1999,14.4731,14.1909,14.4651,16061512.178547,0
+MRVL.US,D,20071011,000000,14.5101,14.9579,14.3205,14.5799,20195308.084649,0
+MRVL.US,D,20071012,000000,14.6965,14.8043,14.5799,14.7773,10907767.006319,0
+MRVL.US,D,20071015,000000,14.4433,14.9818,14.4433,14.6197,12921099.247471,0
+MRVL.US,D,20071016,000000,14.6197,14.7325,14.4572,14.5529,9406566.5245191,0
+MRVL.US,D,20071017,000000,14.7963,15.0806,14.7055,15.0806,22449610.833218,0
+MRVL.US,D,20071018,000000,15.0446,15.5354,14.914,15.4486,18306127.660459,0
+MRVL.US,D,20071019,000000,15.4636,15.6142,14.8801,15.0806,16827054.892911,0
+MRVL.US,D,20071022,000000,15.0636,15.261,14.7684,15.1922,10404337.94564,0
+MRVL.US,D,20071023,000000,15.312,15.5523,15.1734,15.5523,12352297.680012,0
+MRVL.US,D,20071024,000000,15.1364,15.2252,14.4651,14.8522,25828925.876852,0
+MRVL.US,D,20071025,000000,14.8522,14.9409,14.0423,14.3535,24140656.475578,0
+MRVL.US,D,20071026,000000,14.6367,14.6597,14.137,14.5359,16000785.789929,0
+MRVL.US,D,20071029,000000,14.5799,15.4486,14.5799,15.4058,15593760.171965,0
+MRVL.US,D,20071030,000000,15.4206,15.6052,15.1634,15.5084,9583863.9576725,0
+MRVL.US,D,20071031,000000,15.5354,15.6999,15.1035,15.5523,11479783.960259,0
+MRVL.US,D,20071101,000000,15.4296,15.9603,15.312,15.683,15127089.987027,0
+MRVL.US,D,20071102,000000,15.9603,16.0011,15.3358,15.7757,10722092.724385,0
+MRVL.US,D,20071105,000000,15.5872,15.9104,15.3888,15.7418,8981885.8580611,0
+MRVL.US,D,20071106,000000,15.664,16.2505,15.6561,16.0341,15365005.526372,0
+MRVL.US,D,20071107,000000,15.8545,16.0171,15.69,15.8376,12325404.536406,0
+MRVL.US,D,20071108,000000,15.7249,15.8117,15.1035,15.3628,15609449.092336,0
+MRVL.US,D,20071109,000000,15.2352,15.5354,14.8801,15.1364,11735290.380734,0
+MRVL.US,D,20071112,000000,15.0726,15.3528,14.7514,14.7863,12710788.708421,0
+MRVL.US,D,20071113,000000,14.897,15.2252,14.7594,15.1922,11186261.384763,0
+MRVL.US,D,20071114,000000,15.1833,15.261,14.8043,14.8362,13075614.258743,0
+MRVL.US,D,20071115,000000,14.6597,15.1035,14.6597,14.9818,9471513.9225161,0
+MRVL.US,D,20071116,000000,15.0167,15.1922,14.8881,15.1115,13288394.238673,0
+MRVL.US,D,20071119,000000,14.9329,15.1454,14.1809,14.2328,13974282.194806,0
+MRVL.US,D,20071120,000000,14.3635,14.5949,13.6214,13.8876,15885780.830109,0
+MRVL.US,D,20071121,000000,13.8078,14.4493,13.4838,14.0074,15517800.05021,0
+MRVL.US,D,20071123,000000,14.0512,14.2926,13.801,14.2507,3438807.2131201,0
+MRVL.US,D,20071126,000000,14.3116,14.5719,13.776,13.792,10328795.914362,0
+MRVL.US,D,20071127,000000,13.8876,14.3913,13.8178,14.3635,21533064.265504,0
+MRVL.US,D,20071128,000000,13.3341,13.4488,12.5093,12.9023,48274883.180812,0
+MRVL.US,D,20071129,000000,12.7836,13.1925,12.7836,13.1037,13895001.411991,0
+MRVL.US,D,20071130,000000,13.1307,13.2404,12.8115,12.8883,8869641.0974855,0
+MRVL.US,D,20071203,000000,12.8195,13.2005,12.7836,13.0299,9341925.9267287,0
+MRVL.US,D,20071204,000000,13.0119,13.1566,12.8803,12.8963,9064040.1356227,0
+MRVL.US,D,20071205,000000,13.1127,13.4488,13.0399,13.2833,11001325.02751,0
+MRVL.US,D,20071206,000000,13.3182,13.5017,13.1217,13.2324,7486126.5681614,0
+MRVL.US,D,20071207,000000,13.1566,13.5017,13.1307,13.5017,7321830.044419,0
+MRVL.US,D,20071210,000000,13.395,13.757,13.1217,13.1496,9055882.8595396,0
+MRVL.US,D,20071211,000000,13.1127,13.2324,12.6908,12.7836,15429188.931698,0
+MRVL.US,D,20071212,000000,12.9391,13.0569,12.5003,12.6908,13751416.910043,0
+MRVL.US,D,20071213,000000,12.6559,12.9203,12.2828,12.5272,11364331.834123,0
+MRVL.US,D,20071214,000000,12.3258,12.5093,12.203,12.4126,11153638.296122,0
+MRVL.US,D,20071217,000000,12.255,12.5602,12.203,12.3098,9327179.4645079,0
+MRVL.US,D,20071218,000000,12.3438,12.6559,12.3438,12.5741,7343448.4302231,0
+MRVL.US,D,20071219,000000,12.5512,12.6739,12.3766,12.4205,13023535.424969,0
+MRVL.US,D,20071220,000000,12.4904,12.5093,12.1872,12.4036,15608240.941197,0
+MRVL.US,D,20071221,000000,12.5432,12.5512,12.203,12.2918,11808939.474789,0
+MRVL.US,D,20071224,000000,12.1632,12.273,12.0784,12.1942,5107678.0183209,0
+MRVL.US,D,20071226,000000,12.212,12.3586,12.0784,12.1782,6777513.339204,0
+MRVL.US,D,20071227,000000,12.1124,12.1782,11.8271,11.853,7491771.290918,0
+MRVL.US,D,20071228,000000,11.8889,12.1632,11.6365,12.0864,10729588.274533,0
+MRVL.US,D,20071231,000000,12.0076,12.1632,11.9108,12.0614,11137049.027431,0
+MRVL.US,D,20080102,000000,11.9906,12.0246,11.4041,11.4989,23560258.662399,0
+MRVL.US,D,20080103,000000,11.4919,11.5149,11.0431,11.4141,18651191.668058,0
+MRVL.US,D,20080104,000000,11.1768,11.2037,10.3529,10.6192,17248550.251341,0
+MRVL.US,D,20080107,000000,10.6532,10.704,10.1026,10.3629,19503529.765071,0
+MRVL.US,D,20080108,000000,10.4058,10.4786,9.5241,9.60787,25655769.243874,0
+MRVL.US,D,20080109,000000,9.66273,10.0407,9.4822,9.99189,23386627.7925,0
+MRVL.US,D,20080110,000000,9.93801,10.1195,9.65376,9.89313,15228942.642562,0
+MRVL.US,D,20080111,000000,9.84725,9.88415,9.34148,9.36112,14689936.789291,0
+MRVL.US,D,20080114,000000,9.68866,9.90211,9.55601,9.69565,16721617.888555,0
+MRVL.US,D,20080115,000000,9.59989,9.66273,9.20413,9.24672,10041456.465908,0
+MRVL.US,D,20080116,000000,8.89364,9.7894,8.88506,9.47263,22529630.543329,0
+MRVL.US,D,20080117,000000,9.50514,9.64478,9.04754,9.08435,13025182.721504,0
+MRVL.US,D,20080118,000000,9.03976,9.4822,8.85943,9.26387,22743372.031096,0
+MRVL.US,D,20080122,000000,8.79779,9.03058,8.61717,8.77216,21939616.649162,0
+MRVL.US,D,20080123,000000,8.51373,9.15237,8.42776,9.04754,20966030.308385,0
+MRVL.US,D,20080124,000000,9.46285,10.309,9.40061,10.0327,28186802.771005,0
+MRVL.US,D,20080125,000000,10.3529,10.5105,9.90211,9.94599,23842248.156922,0
+MRVL.US,D,20080128,000000,9.93801,10.2641,9.79738,10.2482,12674978.30652,0
+MRVL.US,D,20080129,000000,10.3529,10.3878,10.0168,10.2931,12181502.205487,0
+MRVL.US,D,20080130,000000,10.2641,10.5105,9.60787,10.2233,10810473.241435,0
+MRVL.US,D,20080131,000000,10.1774,10.3629,10.0327,10.2392,9773064.4367523,0
+MRVL.US,D,20080201,000000,10.344,11.2406,10.2831,11.0072,18582824.350111,0
+MRVL.US,D,20080204,000000,11.0431,11.1528,10.713,10.8237,8699609.6156317,0
+MRVL.US,D,20080205,000000,10.5654,10.696,10.0926,10.1515,10110246.887409,0
+MRVL.US,D,20080206,000000,10.1605,10.2392,9.06629,9.11785,24375554.14361,0
+MRVL.US,D,20080207,000000,8.97952,9.4822,8.64349,9.34148,21309082.06757,0
+MRVL.US,D,20080208,000000,9.34148,9.7505,9.23675,9.51512,15435376.069198,0
+MRVL.US,D,20080211,000000,9.61785,9.99189,9.40061,9.84725,9832048.2804055,0
+MRVL.US,D,20080212,000000,9.88415,9.92804,9.49916,9.54703,9705883.2124139,0
+MRVL.US,D,20080213,000000,9.65376,9.78242,9.40061,9.67969,11724012.966602,0
+MRVL.US,D,20080214,000000,9.70462,9.76746,9.36112,9.47263,9399840.9827338,0
+MRVL.US,D,20080215,000000,9.39264,9.5241,9.16104,9.28961,9189550.4959836,0
+MRVL.US,D,20080219,000000,9.43772,9.45497,8.99757,9.03058,10470369.170511,0
+MRVL.US,D,20080220,000000,9.04754,9.55601,8.97952,9.4822,19268477.694321,0
+MRVL.US,D,20080221,000000,9.61785,10.0099,9.61785,9.75848,19147037.951082,0
+MRVL.US,D,20080222,000000,9.70462,9.75848,9.12753,9.59092,37873880.935458,0
+MRVL.US,D,20080225,000000,9.8293,10.2053,9.76746,10.1515,19331767.769633,0
+MRVL.US,D,20080226,000000,10.1275,10.4936,10.0327,10.3968,15774533.671512,0
+MRVL.US,D,20080227,000000,10.3968,10.5384,10.0327,10.2233,22410774.539084,0
+MRVL.US,D,20080228,000000,10.1605,10.1684,9.69565,9.8293,16098243.983682,0
+MRVL.US,D,20080229,000000,9.70462,9.8293,9.55601,9.75848,17785923.847304,0
+MRVL.US,D,20080303,000000,9.7505,10.2482,9.7505,10.1026,19205997.731973,0
+MRVL.US,D,20080304,000000,10.0847,10.318,9.77444,10.2931,15878918.932675,0
+MRVL.US,D,20080305,000000,10.318,10.5036,9.9829,10.1345,15987240.460543,0
+MRVL.US,D,20080306,000000,10.2313,10.3529,9.90211,9.93801,26437589.413647,0
+MRVL.US,D,20080307,000000,9.28193,9.55601,8.84088,9.43772,40560300.746344,0
+MRVL.US,D,20080310,000000,9.34148,9.54703,9.16104,9.16104,13254125.858727,0
+MRVL.US,D,20080311,000000,9.33459,9.49118,9.04754,9.29769,22036002.044806,0
+MRVL.US,D,20080312,000000,9.31654,9.65376,9.23086,9.45497,8684763.8945204,0
+MRVL.US,D,20080313,000000,9.30766,10.1774,9.28193,10.0747,19217358.363155,0
+MRVL.US,D,20080314,000000,10.1415,10.2233,9.53806,9.72257,12018034.844395,0
+MRVL.US,D,20080317,000000,9.28193,9.88415,9.22178,9.72257,14111887.100569,0
+MRVL.US,D,20080318,000000,9.91906,10.0847,9.5241,9.74053,16436130.270106,0
+MRVL.US,D,20080319,000000,9.7505,9.7894,9.26387,9.27305,15461759.884356,0
+MRVL.US,D,20080320,000000,9.22178,9.27305,8.9877,9.1781,15377411.885055,0
+MRVL.US,D,20080324,000000,9.20413,9.81334,9.20413,9.72257,18990999.967543,0
+MRVL.US,D,20080325,000000,9.7894,9.91906,9.62682,9.75848,12568447.449141,0
+MRVL.US,D,20080326,000000,9.71459,10.3529,9.47263,9.96494,24446177.34543,0
+MRVL.US,D,20080327,000000,9.92804,10.0407,9.6358,9.67171,9083612.1841005,0
+MRVL.US,D,20080328,000000,9.76746,9.92804,9.55601,9.59989,7851400.2874132,0
+MRVL.US,D,20080331,000000,9.55601,9.70462,9.28193,9.38446,12796937.404359,0
+MRVL.US,D,20080401,000000,9.4459,9.71459,9.4459,9.58294,15785915.35761,0
+MRVL.US,D,20080402,000000,9.61785,9.93801,9.59092,9.68866,18150305.239158,0
+MRVL.US,D,20080403,000000,9.78242,10.1415,9.54703,9.97392,28266839.525573,0
+MRVL.US,D,20080404,000000,9.97392,10.1684,9.67969,9.97392,21612725.039425,0
+MRVL.US,D,20080407,000000,10.0168,10.0847,9.59092,9.67969,15634706.970789,0
+MRVL.US,D,20080408,000000,9.56599,9.6358,9.39264,9.50514,13628106.287112,0
+MRVL.US,D,20080409,000000,9.51512,9.57397,9.3686,9.40949,13000481.294407,0
+MRVL.US,D,20080410,000000,9.40061,9.69565,9.13641,9.59092,15401910.783911,0
+MRVL.US,D,20080411,000000,9.39264,9.47263,9.16104,9.1781,9444972.6967948,0
+MRVL.US,D,20080414,000000,9.14479,9.3686,9.06629,9.15237,12513475.068319,0
+MRVL.US,D,20080415,000000,9.19466,9.29769,8.92795,9.05702,12842943.398747,0
+MRVL.US,D,20080416,000000,9.28193,9.4459,9.08435,9.37748,16607041.045362,0
+MRVL.US,D,20080417,000000,9.30766,9.55601,9.1781,9.26387,8024153.8691399,0
+MRVL.US,D,20080418,000000,9.49916,9.94599,9.46285,9.75848,20482173.296183,0
+MRVL.US,D,20080421,000000,9.87517,10.326,9.83827,10.326,16817775.690582,0
+MRVL.US,D,20080422,000000,10.1345,10.1873,9.90211,9.9829,18692147.490418,0
+MRVL.US,D,20080423,000000,10.1774,10.7748,10.1774,10.7478,31306824.517103,0
+MRVL.US,D,20080424,000000,10.8336,11.3873,10.6192,11.3523,37904161.915332,0
+MRVL.US,D,20080425,000000,11.2995,11.3603,10.8237,11.3353,19089744.51641,0
+MRVL.US,D,20080428,000000,11.5069,11.5587,11.1279,11.1528,14093820.979903,0
+MRVL.US,D,20080429,000000,11.094,11.2745,10.9982,11.2486,9945429.0038379,0
+MRVL.US,D,20080430,000000,11.2655,11.3523,11.0611,11.1688,11961359.020597,0
+MRVL.US,D,20080501,000000,11.1349,11.7133,11.0431,11.6875,18719683.310273,0
+MRVL.US,D,20080502,000000,11.8011,11.8091,11.2127,11.4989,18295755.607721,0
+MRVL.US,D,20080505,000000,11.5149,11.5419,11.2406,11.3693,10460862.374564,0
+MRVL.US,D,20080506,000000,11.3075,11.4221,11.0342,11.3873,12062911.894231,0
+MRVL.US,D,20080507,000000,11.3174,11.6625,11.2486,11.4989,7285864.2371859,0
+MRVL.US,D,20080508,000000,11.4041,11.5947,11.2127,11.4739,8774967.165739,0
+MRVL.US,D,20080509,000000,11.3773,11.6445,11.2745,11.5518,8527152.8079611,0
+MRVL.US,D,20080512,000000,11.6625,11.8789,11.4311,11.8181,16002486.225061,0
+MRVL.US,D,20080513,000000,11.9617,12.5182,11.862,12.3338,20398615.357545,0
+MRVL.US,D,20080514,000000,12.4904,12.5602,12.0166,12.1034,17564911.395161,0
+MRVL.US,D,20080515,000000,12.246,12.9461,12.1292,12.7935,18628806.281738,0
+MRVL.US,D,20080516,000000,12.8883,13.1566,12.638,13.0659,19542829.267361,0
+MRVL.US,D,20080519,000000,13.0749,13.3182,12.6808,12.7935,13154184.187485,0
+MRVL.US,D,20080520,000000,12.5093,12.5741,12.0166,12.4126,14544813.273235,0
+MRVL.US,D,20080521,000000,12.5352,12.6808,12.0614,12.1872,11931181.310072,0
+MRVL.US,D,20080522,000000,12.255,12.5432,12.212,12.3956,9876464.1273176,0
+MRVL.US,D,20080523,000000,12.3338,12.4634,12.1782,12.4574,7857836.0734477,0
+MRVL.US,D,20080527,000000,11.8889,12.3018,11.7313,12.255,16950967.084875,0
+MRVL.US,D,20080528,000000,12.2918,12.3686,12.0246,12.3686,11274013.262174,0
+MRVL.US,D,20080529,000000,12.3766,12.3766,12.0346,12.1472,25974287.012676,0
+MRVL.US,D,20080530,000000,14.6467,15.4058,14.5101,14.9728,85561429.209529,0
+MRVL.US,D,20080602,000000,14.9818,15.261,14.6866,14.906,23154467.263566,0
+MRVL.US,D,20080603,000000,14.9988,15.0546,14.7055,14.924,18592334.153902,0
+MRVL.US,D,20080604,000000,14.9659,15.0896,14.5529,14.6687,24768651.433237,0
+MRVL.US,D,20080605,000000,14.7225,15.27,14.6527,15.1833,16648619.491671,0
+MRVL.US,D,20080606,000000,15.0806,15.1364,14.6108,14.7055,11259494.393571,0
+MRVL.US,D,20080609,000000,14.7135,14.7773,14.2507,14.6467,10960932.674811,0
+MRVL.US,D,20080610,000000,14.5281,14.5359,13.8178,13.8876,22161383.067826,0
+MRVL.US,D,20080611,000000,13.8178,13.9486,13.5705,13.5954,13731523.022133,0
+MRVL.US,D,20080612,000000,13.8438,14.1909,13.6384,13.776,13971274.349643,0
+MRVL.US,D,20080613,000000,13.9734,15.0167,13.8787,14.5619,19912726.044628,0
+MRVL.US,D,20080616,000000,14.5181,14.8113,14.3365,14.4493,16344136.328401,0
+MRVL.US,D,20080617,000000,14.4493,14.6527,14.3026,14.3285,13368350.784035,0
+MRVL.US,D,20080618,000000,14.2328,14.4831,13.9386,14.1061,12027210.777373,0
+MRVL.US,D,20080619,000000,14.0164,15.1115,13.8976,15.0965,19623768.375476,0
+MRVL.US,D,20080620,000000,14.897,15.1364,14.7425,15.0726,19985312.366725,0
+MRVL.US,D,20080623,000000,15.2352,15.5782,15.1274,15.2012,17364050.502998,0
+MRVL.US,D,20080624,000000,15.0896,15.3358,14.8113,14.9898,12142099.433847,0
+MRVL.US,D,20080625,000000,15.2432,15.7947,15.1833,15.5782,15554794.540489,0
+MRVL.US,D,20080626,000000,15.0965,15.312,14.5719,14.8621,22377500.753272,0
+MRVL.US,D,20080627,000000,14.7684,15.3528,14.5459,15.2512,17312544.162421,0
+MRVL.US,D,20080630,000000,15.261,15.6999,15.0446,15.2352,12443299.032814,0
+MRVL.US,D,20080701,000000,14.9579,15.4636,14.906,15.3448,17163289.872341,0
+MRVL.US,D,20080702,000000,15.3888,15.3888,14.6197,14.6367,11546033.755212,0
+MRVL.US,D,20080703,000000,14.5281,14.7225,14.0512,14.5949,15286546.887901,0
+MRVL.US,D,20080707,000000,14.6687,15.2432,14.3993,14.6777,12950037.725788,0
+MRVL.US,D,20080708,000000,14.6687,14.7425,13.9914,14.4831,18104844.667358,0
+MRVL.US,D,20080709,000000,14.3993,14.4651,13.2833,13.369,27296287.09795,0
+MRVL.US,D,20080710,000000,13.4309,13.7042,13.0119,13.5097,23219856.814803,0
+MRVL.US,D,20080711,000000,13.2095,13.3511,12.3856,13.2473,30063194.840176,0
+MRVL.US,D,20080714,000000,13.4488,13.6044,12.7407,13.0119,13988078.177956,0
+MRVL.US,D,20080715,000000,13.0119,13.3601,12.5512,12.9791,17356814.630151,0
+MRVL.US,D,20080716,000000,13.0479,13.386,12.7407,13.378,14249053.863554,0
+MRVL.US,D,20080717,000000,13.5954,13.9834,13.4398,13.801,15948111.402814,0
+MRVL.US,D,20080718,000000,13.5864,13.792,13.1307,13.4119,13486224.225527,0
+MRVL.US,D,20080721,000000,13.4309,13.5017,12.8285,13.0059,12349958.579089,0
+MRVL.US,D,20080722,000000,12.8474,13.1745,12.5003,13.1496,15468295.931896,0
+MRVL.US,D,20080723,000000,13.2643,13.5466,12.8564,13.0119,14094242.078226,0
+MRVL.US,D,20080724,000000,12.6808,12.7666,12.3766,12.4824,19099389.673234,0
+MRVL.US,D,20080725,000000,12.1712,12.8743,12.0694,12.7577,21359189.760146,0
+MRVL.US,D,20080728,000000,12.6808,12.7836,12.4474,12.4904,9531186.5627118,0
+MRVL.US,D,20080729,000000,12.5352,12.8743,12.4904,12.7507,12893324.805233,0
+MRVL.US,D,20080730,000000,12.8015,12.9391,12.4205,12.6908,11498334.343996,0
+MRVL.US,D,20080731,000000,12.4824,13.0569,12.4394,12.7577,16430908.650903,0
+MRVL.US,D,20080801,000000,12.7407,12.9461,12.5512,12.6739,10864772.867554,0
+MRVL.US,D,20080804,000000,12.5671,12.6649,12.212,12.273,14824826.613487,0
+MRVL.US,D,20080805,000000,12.3856,12.6978,12.1552,12.5841,15281414.501437,0
+MRVL.US,D,20080806,000000,12.628,13.0399,12.221,12.8385,17719553.738544,0
+MRVL.US,D,20080807,000000,12.8743,13.5636,12.602,13.2005,19723516.542013,0
+MRVL.US,D,20080808,000000,13.2553,13.6483,13.1217,13.4119,11305496.377498,0
+MRVL.US,D,20080811,000000,13.7122,13.9834,13.6214,13.6483,18438263.3011,0
+MRVL.US,D,20080812,000000,13.783,13.792,13.1496,13.738,22658734.276045,0
+MRVL.US,D,20080813,000000,13.6962,13.9734,13.5097,13.8178,12795389.366714,0
+MRVL.US,D,20080814,000000,13.7202,14.1999,13.6124,14.0782,9951705.3740788,0
+MRVL.US,D,20080815,000000,14.1729,14.3455,13.6732,13.6962,22398270.92674,0
+MRVL.US,D,20080818,000000,13.757,13.8876,13.402,13.6822,13284702.610043,0
+MRVL.US,D,20080819,000000,13.6304,13.8348,13.402,13.6892,15102499.850201,0
+MRVL.US,D,20080820,000000,13.801,14.0692,13.6822,13.8438,10685539.38473,0
+MRVL.US,D,20080821,000000,13.8688,14.0164,13.5556,13.6642,7814779.7725494,0
+MRVL.US,D,20080822,000000,13.8608,13.9665,13.6962,13.792,7479806.0828582,0
+MRVL.US,D,20080825,000000,13.766,13.9486,13.4748,13.5186,12569992.478939,0
+MRVL.US,D,20080826,000000,12.8285,13.0399,12.3258,12.621,44763163.795703,0
+MRVL.US,D,20080827,000000,12.6808,12.8115,12.3018,12.4574,24471284.831623,0
+MRVL.US,D,20080828,000000,12.6908,12.8474,12.4205,12.7327,26924748.037223,0
+MRVL.US,D,20080829,000000,12.255,12.4574,11.9049,12.1712,34869067.680038,0
+MRVL.US,D,20080902,000000,12.3856,12.4305,11.9617,12.221,14735977.875207,0
+MRVL.US,D,20080903,000000,12.0346,12.0614,10.8237,10.8955,37120610.229361,0
+MRVL.US,D,20080904,000000,10.5824,10.6012,10.1026,10.3001,38115424.938685,0
+MRVL.US,D,20080905,000000,10.1115,10.7748,10.1115,10.689,21460861.944972,0
+MRVL.US,D,20080908,000000,10.9813,11.084,10.318,10.4467,15726836.265527,0
+MRVL.US,D,20080909,000000,10.4726,10.4786,9.88415,10.0257,17416964.515112,0
+MRVL.US,D,20080910,000000,10.1963,10.2313,9.76746,9.82032,13816300.140677,0
+MRVL.US,D,20080911,000000,9.6358,10.3001,9.53008,10.0747,19030221.265858,0
+MRVL.US,D,20080912,000000,9.90211,10.0747,9.76746,10.0099,13012010.364919,0
+MRVL.US,D,20080915,000000,9.61785,9.69565,9.12753,9.31654,21057432.707208,0
+MRVL.US,D,20080916,000000,8.95509,9.46285,8.89364,9.22178,26221068.676949,0
+MRVL.US,D,20080917,000000,8.87559,9.15237,8.70454,8.72988,21644744.553803,0
+MRVL.US,D,20080918,000000,9.06629,9.47263,8.7215,9.13641,22741198.361658,0
+MRVL.US,D,20080919,000000,9.59092,10.2053,9.42775,9.53806,23950555.64818,0
+MRVL.US,D,20080922,000000,9.47263,9.53008,9.00605,9.03058,6285908.1178616,0
+MRVL.US,D,20080923,000000,8.99757,9.14479,8.69516,8.8337,9457728.9681325,0
+MRVL.US,D,20080924,000000,8.96257,9.21181,8.81495,9.03976,10546105.709109,0
+MRVL.US,D,20080925,000000,9.13641,9.46285,8.90152,9.28193,14542237.55516,0
+MRVL.US,D,20080926,000000,8.89364,8.89364,8.25522,8.36732,35855092.46318,0
+MRVL.US,D,20080929,000000,8.19467,8.25522,7.28894,7.44453,27742382.619356,0
+MRVL.US,D,20080930,000000,7.59085,8.02202,7.38349,8.02202,15277642.663603,0
+MRVL.US,D,20081001,000000,7.98761,8.03957,7.66864,7.86713,9420467.782249,0
+MRVL.US,D,20081002,000000,7.77208,7.80628,7.32365,7.36674,13708000.670341,0
+MRVL.US,D,20081003,000000,7.4957,7.89286,7.26321,7.341,15919406.533804,0
+MRVL.US,D,20081006,000000,7.09933,7.24545,6.60752,6.99571,22408013.337224,0
+MRVL.US,D,20081007,000000,7.12547,7.25473,6.52155,6.5384,15204629.227493,0
+MRVL.US,D,20081008,000000,6.28846,6.92649,6.21056,6.48703,23106608.436557,0
+MRVL.US,D,20081009,000000,6.66797,6.86634,6.16777,6.29714,13088317.391483,0
+MRVL.US,D,20081010,000000,6.08997,6.5384,5.71915,6.03841,18910543.117269,0
+MRVL.US,D,20081013,000000,6.2712,6.80611,6.2712,6.76282,12410553.625136,0
+MRVL.US,D,20081014,000000,7.01316,7.1507,6.57311,6.62448,17184191.388381,0
+MRVL.US,D,20081015,000000,6.67654,6.84071,6.10733,6.15899,14211842.808422,0
+MRVL.US,D,20081016,000000,6.15899,6.40894,5.83993,6.37443,15877849.142412,0
+MRVL.US,D,20081017,000000,6.2712,6.65929,6.10733,6.35767,11995666.502529,0
+MRVL.US,D,20081020,000000,6.52973,6.52973,5.99532,6.2712,12057484.738941,0
+MRVL.US,D,20081021,000000,6.16777,6.20219,5.80512,5.8138,15243635.966186,0
+MRVL.US,D,20081022,000000,5.85708,6.03841,5.52046,5.66738,17440282.333433,0
+MRVL.US,D,20081023,000000,5.61561,5.67606,5.24439,5.44327,15734147.334504,0
+MRVL.US,D,20081024,000000,4.9338,5.4687,4.83935,5.25326,21525272.943916,0
+MRVL.US,D,20081027,000000,5.18434,5.51228,5.11553,5.22753,12997867.476961,0
+MRVL.US,D,20081028,000000,5.44327,5.63277,4.95983,5.59816,19151580.799893,0
+MRVL.US,D,20081029,000000,5.67606,6.16777,5.391,5.98634,18307567.415678,0
+MRVL.US,D,20081030,000000,6.10733,6.5384,6.08997,6.19381,16796250.547978,0
+MRVL.US,D,20081031,000000,6.12448,6.19381,5.74527,6.0037,10986393.081504,0
+MRVL.US,D,20081103,000000,6.0037,6.02953,5.65032,5.77949,11151311.22658,0
+MRVL.US,D,20081104,000000,6.20219,6.63335,6.13296,6.34879,25598893.89968,0
+MRVL.US,D,20081105,000000,6.28846,6.52973,6.13296,6.13296,11249241.652024,0
+MRVL.US,D,20081106,000000,6.07282,6.18503,5.66738,5.71037,13355108.244396,0
+MRVL.US,D,20081107,000000,5.75335,5.78836,5.43479,5.59816,12180329.145873,0
+MRVL.US,D,20081110,000000,5.77949,5.82248,5.27051,5.32238,9210085.0549139,0
+MRVL.US,D,20081111,000000,5.27909,5.3566,5.00321,5.26164,10376483.294197,0
+MRVL.US,D,20081112,000000,5.17556,5.27051,4.90816,4.94267,10039588.594061,0
+MRVL.US,D,20081113,000000,4.91674,5.32238,4.55439,5.31321,14899329.935568,0
+MRVL.US,D,20081114,000000,5.18434,5.29645,4.82189,5.01199,12436661.721154,0
+MRVL.US,D,20081117,000000,4.90816,5.09817,4.75278,4.89948,10915765.869223,0
+MRVL.US,D,20081118,000000,4.94267,5.06316,4.67527,4.78758,12530803.264305,0
+MRVL.US,D,20081119,000000,4.7791,4.84772,4.34763,4.34763,11116845.331468,0
+MRVL.US,D,20081120,000000,4.25268,4.52865,4.06307,4.12322,21071172.543915,0
+MRVL.US,D,20081121,000000,4.20939,4.41645,3.86459,4.40807,19763697.342936,0
+MRVL.US,D,20081124,000000,4.56317,4.7791,4.38194,4.77022,13780970.994003,0
+MRVL.US,D,20081125,000000,4.78758,4.87386,4.55439,4.60606,11048546.191345,0
+MRVL.US,D,20081126,000000,4.57154,5.00321,4.47709,5.00321,10905870.058636,0
+MRVL.US,D,20081128,000000,4.9338,5.0462,4.83027,5.00321,3002530.3009423,0
+MRVL.US,D,20081201,000000,4.89948,4.89948,4.49415,4.49415,10150705.4127,0
+MRVL.US,D,20081202,000000,4.56317,4.60606,4.25268,4.39052,18303131.846676,0
+MRVL.US,D,20081203,000000,4.84772,5.33076,4.7444,5.28757,31606124.160543,0
+MRVL.US,D,20081204,000000,5.13247,5.22753,4.78758,4.91674,13218237.252853,0
+MRVL.US,D,20081205,000000,4.83935,4.98607,4.57154,4.96871,14256410.050208,0
+MRVL.US,D,20081208,000000,5.13247,5.13247,4.77022,4.94267,15617878.0771,0
+MRVL.US,D,20081209,000000,4.88253,5.67606,4.76145,5.52046,27520173.044838,0
+MRVL.US,D,20081210,000000,5.56355,6.03841,5.43479,5.60693,23367105.874775,0
+MRVL.US,D,20081211,000000,5.52934,5.73649,5.29645,5.33994,12094270.685289,0
+MRVL.US,D,20081212,000000,5.18434,5.75335,5.17556,5.66738,19221200.384044,0
+MRVL.US,D,20081215,000000,5.67606,5.78836,5.43479,5.72743,12591761.257001,0
+MRVL.US,D,20081216,000000,5.83993,6.33134,5.80512,6.28846,26710643.602805,0
+MRVL.US,D,20081217,000000,6.08997,6.52973,6.01248,6.19381,32466168.356864,0
+MRVL.US,D,20081218,000000,6.2712,6.2712,5.78836,5.90017,23576780.755881,0
+MRVL.US,D,20081219,000000,6.01248,6.26252,5.96909,6.15032,20409738.368959,0
+MRVL.US,D,20081222,000000,6.14154,6.27978,5.77091,5.94336,17971380.56177,0
+MRVL.US,D,20081223,000000,5.90017,6.02953,5.60693,5.68454,11724581.449338,0
+MRVL.US,D,20081224,000000,5.65032,5.74527,5.61561,5.6586,3584286.6575206,0
+MRVL.US,D,20081226,000000,5.69281,5.72743,5.43479,5.56355,5489163.0203881,0
+MRVL.US,D,20081229,000000,5.57273,5.60693,5.21886,5.40846,18564751.211139,0
+MRVL.US,D,20081230,000000,5.44327,5.73649,5.3566,5.72743,12431667.695567,0
+MRVL.US,D,20081231,000000,5.69281,5.82248,5.58121,5.75335,8079630.5653327,0
+MRVL.US,D,20090102,000000,5.75335,6.25364,5.65032,6.13296,12719643.804581,0
+MRVL.US,D,20090105,000000,6.09835,6.29714,6.01248,6.05567,14293286.231911,0
+MRVL.US,D,20090106,000000,6.12448,6.66797,6.05567,6.59016,20692414.654796,0
+MRVL.US,D,20090107,000000,6.32287,6.45212,6.03841,6.30551,16580066.689938,0
+MRVL.US,D,20090108,000000,6.28846,6.34032,6.07282,6.27978,11998578.096648,0
+MRVL.US,D,20090109,000000,6.27978,6.34032,5.86626,5.91733,17960699.703595,0
+MRVL.US,D,20090112,000000,5.83993,5.89169,5.49483,5.62419,12792708.374059,0
+MRVL.US,D,20090113,000000,5.55507,5.87404,5.30523,5.5033,21385691.88388,0
+MRVL.US,D,20090114,000000,5.40846,5.52046,5.28757,5.44327,12865341.819064,0
+MRVL.US,D,20090115,000000,5.44327,5.73649,5.3566,5.60693,12859039.380832,0
+MRVL.US,D,20090116,000000,5.71915,5.9263,5.36556,5.44327,30328800.602095,0
+MRVL.US,D,20090120,000000,5.391,5.42551,4.88253,5.00321,24356344.039167,0
+MRVL.US,D,20090121,000000,5.07194,5.32238,5.0462,5.31321,16422092.656729,0
+MRVL.US,D,20090122,000000,5.05498,5.45155,5.01199,5.3566,23106585.376411,0
+MRVL.US,D,20090123,000000,5.18434,5.91733,5.17556,5.82248,24634270.937489,0
+MRVL.US,D,20090126,000000,5.83115,6.10733,5.67606,5.90017,16955787.658057,0
+MRVL.US,D,20090127,000000,6.01248,6.30551,5.97756,6.21056,14241642.533071,0
+MRVL.US,D,20090128,000000,6.33134,6.52155,6.24507,6.48703,16866646.156181,0
+MRVL.US,D,20090129,000000,6.31439,6.40894,6.15899,6.23669,12234500.437264,0
+MRVL.US,D,20090130,000000,6.21056,6.40894,6.12448,6.28846,17100848.009364,0
+MRVL.US,D,20090202,000000,6.16777,6.43518,6.12448,6.33134,9935732.7136463,0
+MRVL.US,D,20090203,000000,6.33134,6.49531,6.18503,6.461,13213593.139921,0
+MRVL.US,D,20090204,000000,6.45212,6.85757,6.28846,6.62448,21288012.112201,0
+MRVL.US,D,20090205,000000,6.84071,7.08158,6.7285,6.96977,30167038.689211,0
+MRVL.US,D,20090206,000000,6.96977,7.28037,6.93497,7.14232,17411828.118188,0
+MRVL.US,D,20090209,000000,7.22022,7.24545,6.96109,7.0387,13943203.133349,0
+MRVL.US,D,20090210,000000,7.0387,7.14232,6.63335,6.76282,18267989.186403,0
+MRVL.US,D,20090211,000000,6.87522,6.94384,6.60752,6.75404,13644165.172439,0
+MRVL.US,D,20090212,000000,6.71135,6.84919,6.48703,6.84071,21104414.246045,0
+MRVL.US,D,20090213,000000,6.91801,7.1507,6.83163,7.06462,14070710.702898,0
+MRVL.US,D,20090217,000000,6.80611,6.84919,6.34032,6.41782,24306305.527029,0
+MRVL.US,D,20090218,000000,6.4266,6.65929,6.24507,6.461,13443407.549626,0
+MRVL.US,D,20090219,000000,6.52155,6.66797,6.0037,6.03841,14389343.772432,0
+MRVL.US,D,20090220,000000,5.95204,6.17605,5.66738,6.05567,26460245.506032,0
+MRVL.US,D,20090223,000000,6.09835,6.12448,5.6586,5.70199,11977127.147557,0
+MRVL.US,D,20090224,000000,6.07282,6.47806,5.99532,6.45212,25313848.43447,0
+MRVL.US,D,20090225,000000,6.44345,6.75404,6.28846,6.59016,22968866.172532,0
+MRVL.US,D,20090226,000000,6.62448,6.86634,6.461,6.47806,12658242.656032,0
+MRVL.US,D,20090227,000000,6.37443,6.60752,6.23669,6.47806,15576645.532985,0
+MRVL.US,D,20090302,000000,6.32287,6.57311,6.09835,6.15032,16676553.349703,0
+MRVL.US,D,20090303,000000,6.26252,6.39198,6.02953,6.19381,12704283.741947,0
+MRVL.US,D,20090304,000000,6.33134,6.71933,6.22821,6.5384,16062305.247055,0
+MRVL.US,D,20090305,000000,6.41782,6.78835,6.39198,6.48703,28273976.13953,0
+MRVL.US,D,20090306,000000,7.15948,7.15948,6.85757,6.95282,45304572.917259,0
+MRVL.US,D,20090309,000000,6.94384,7.33192,6.58148,6.6165,24461374.984426,0
+MRVL.US,D,20090310,000000,6.90096,7.24545,6.84071,7.15948,22340716.812155,0
+MRVL.US,D,20090311,000000,7.25473,7.56481,7.22022,7.45301,21932562.249639,0
+MRVL.US,D,20090312,000000,7.42697,7.71133,7.4187,7.64262,16741683.22364,0
+MRVL.US,D,20090313,000000,7.63394,7.88409,7.47894,7.74655,18254158.111727,0
+MRVL.US,D,20090316,000000,7.75462,7.7634,7.16836,7.23717,14606083.079212,0
+MRVL.US,D,20090317,000000,7.30629,7.66864,7.20266,7.65996,22111753.62263,0
+MRVL.US,D,20090318,000000,7.71133,8.19467,7.61698,8.15996,31821559.065137,0
+MRVL.US,D,20090319,000000,8.18639,8.19467,7.59085,7.6513,24145094.049809,0
+MRVL.US,D,20090320,000000,7.78923,7.90143,7.36674,7.54806,15253726.284094,0
+MRVL.US,D,20090323,000000,7.72051,8.00497,7.57369,8.00497,13058300.099368,0
+MRVL.US,D,20090324,000000,7.94482,8.07399,7.78055,7.90143,14813056.915362,0
+MRVL.US,D,20090325,000000,8.15158,8.35884,7.64262,7.91869,19038998.158044,0
+MRVL.US,D,20090326,000000,7.98761,8.34967,7.91869,8.32413,15964833.016692,0
+MRVL.US,D,20090327,000000,8.20315,8.25522,7.94482,7.99629,8217348.7665966,0
+MRVL.US,D,20090330,000000,7.91869,7.97934,7.6513,7.798,10670607.438725,0
+MRVL.US,D,20090331,000000,7.798,8.09972,7.798,7.90143,10639904.357913,0
+MRVL.US,D,20090401,000000,7.70315,8.27246,7.65996,8.16884,15525352.749415,0
+MRVL.US,D,20090402,000000,8.31545,8.70454,8.2209,8.51373,18126142.216345,0
+MRVL.US,D,20090403,000000,8.51373,8.78941,8.3759,8.67771,21907185.059995,0
+MRVL.US,D,20090406,000000,8.38447,8.43634,8.1087,8.39345,15453257.708695,0
+MRVL.US,D,20090407,000000,8.23766,8.28104,8.02202,8.16884,9952039.2448918,0
+MRVL.US,D,20090408,000000,8.19467,8.67771,8.19467,8.66883,17823416.637265,0
+MRVL.US,D,20090409,000000,8.9101,9.23086,8.84088,9.03058,18001263.503469,0
+MRVL.US,D,20090413,000000,8.9877,9.05702,8.58176,8.82453,14724878.926554,0
+MRVL.US,D,20090414,000000,8.79779,9.28193,8.68678,8.88506,17511938.228759,0
+MRVL.US,D,20090415,000000,8.78123,9.11785,8.60041,8.89364,26686729.228527,0
+MRVL.US,D,20090416,000000,9.09213,9.21181,8.85943,9.16104,12865569.412681,0
+MRVL.US,D,20090417,000000,9.04754,9.10917,8.88506,8.9877,8029461.7132382,0
+MRVL.US,D,20090420,000000,8.71232,8.77216,8.4102,8.44492,11331031.98032,0
+MRVL.US,D,20090421,000000,8.47913,8.66883,8.28104,8.52261,16220930.980049,0
+MRVL.US,D,20090422,000000,8.28972,8.99757,8.23766,8.72988,15528424.761942,0
+MRVL.US,D,20090423,000000,8.7215,8.80717,8.36732,8.77216,13092080.205782,0
+MRVL.US,D,20090424,000000,8.78941,9.04754,8.54834,8.97952,12415830.388167,0
+MRVL.US,D,20090427,000000,8.85943,9.30766,8.82453,9.03976,12761414.75298,0
+MRVL.US,D,20090428,000000,8.92795,8.94561,8.66883,8.7555,12572035.80842,0
+MRVL.US,D,20090429,000000,8.85076,9.1781,8.72988,8.90152,14977565.993496,0
+MRVL.US,D,20090430,000000,8.95509,9.70462,8.9101,9.47263,28776866.795926,0
+MRVL.US,D,20090501,000000,9.65376,9.83827,9.43772,9.70462,18495643.963282,0
+MRVL.US,D,20090504,000000,9.8293,10.2931,9.8293,10.0019,18733821.185156,0
+MRVL.US,D,20090505,000000,9.91906,9.97392,9.53806,9.74053,15367042.840163,0
+MRVL.US,D,20090506,000000,9.84725,10.1115,9.53806,10.0168,23841917.293954,0
+MRVL.US,D,20090507,000000,10.1115,10.1605,9.14479,9.40949,18401183.588541,0
+MRVL.US,D,20090508,000000,9.36112,9.37748,8.67771,9.11785,25281837.943627,0
+MRVL.US,D,20090511,000000,8.90152,9.45497,8.88506,9.24672,15433488.145051,0
+MRVL.US,D,20090512,000000,9.36112,9.36112,8.79779,8.93743,11582024.627821,0
+MRVL.US,D,20090513,000000,8.88506,8.94561,8.60849,8.78941,12784313.478209,0
+MRVL.US,D,20090514,000000,8.80717,9.33459,8.73934,9.21181,11904399.456738,0
+MRVL.US,D,20090515,000000,9.21181,9.40949,9.05702,9.22178,10988136.629084,0
+MRVL.US,D,20090518,000000,9.62682,9.7894,9.41987,9.73255,19134340.834032,0
+MRVL.US,D,20090519,000000,9.66273,10.0657,9.58294,9.82032,16420086.424005,0
+MRVL.US,D,20090520,000000,9.91906,10.0257,9.59989,9.73255,13851420.743419,0
+MRVL.US,D,20090521,000000,9.64478,9.7894,9.43772,9.56599,14357648.102716,0
+MRVL.US,D,20090522,000000,9.53806,9.61785,9.28193,9.45497,11525416.981847,0
+MRVL.US,D,20090526,000000,9.31654,10.0467,9.28193,10.0257,18996901.359753,0
+MRVL.US,D,20090527,000000,10.0257,10.2741,9.85723,9.91906,27896091.528123,0
+MRVL.US,D,20090528,000000,10.1195,10.1415,9.62682,10.0847,24710704.29355,0
+MRVL.US,D,20090529,000000,10.0168,10.2143,9.49916,9.85723,31934576.84192,0
+MRVL.US,D,20090601,000000,10.0467,10.5384,9.93801,10.4646,23665941.307443,0
+MRVL.US,D,20090602,000000,9.97392,10.0657,9.45497,9.62682,29347552.277072,0
+MRVL.US,D,20090603,000000,9.34148,9.51512,9.16104,9.29769,20765211.526054,0
+MRVL.US,D,20090604,000000,9.38446,9.81334,9.34148,9.78242,14283740.333977,0
+MRVL.US,D,20090605,000000,9.91906,9.97392,9.57397,9.80636,14080159.347172,0
+MRVL.US,D,20090608,000000,9.60787,9.7505,9.40949,9.67171,9801914.6849441,0
+MRVL.US,D,20090609,000000,10.1515,11.1608,10.1345,11.076,55767577.880196,0
+MRVL.US,D,20090610,000000,11.0152,11.1528,10.6192,11.1439,24247785.894146,0
+MRVL.US,D,20090611,000000,10.9723,11.084,10.689,10.7918,16893859.133988,0
+MRVL.US,D,20090612,000000,10.74,10.8237,10.4387,10.6382,11408279.459805,0
+MRVL.US,D,20090615,000000,10.5384,10.8078,10.3878,10.7558,12736224.049736,0
+MRVL.US,D,20090616,000000,10.7918,10.8676,10.3001,10.309,15337545.905261,0
+MRVL.US,D,20090617,000000,10.309,10.4307,9.87517,10.0557,32497804.872292,0
+MRVL.US,D,20090618,000000,10.1415,10.1515,9.6358,9.72257,21613192.25804,0
+MRVL.US,D,20090619,000000,9.90211,10.3789,9.89313,10.3629,25843447.753301,0
+MRVL.US,D,20090622,000000,10.6532,10.679,9.87517,9.90211,34597545.486682,0
+MRVL.US,D,20090623,000000,9.82032,10.0257,9.53008,9.93801,22042162.111701,0
+MRVL.US,D,20090624,000000,10.0926,10.2641,10.0168,10.1515,13241830.790314,0
+MRVL.US,D,20090625,000000,10.0926,10.4218,9.97392,10.3529,13858839.092207,0
+MRVL.US,D,20090626,000000,10.2831,10.5195,10.1415,10.1774,19273653.193233,0
+MRVL.US,D,20090629,000000,10.2143,10.2931,10.0099,10.0657,11831373.989247,0
+MRVL.US,D,20090630,000000,10.1275,10.2482,9.87517,10.0407,10334021.544026,0
+MRVL.US,D,20090701,000000,10.0747,10.3968,10.0168,10.1275,9164451.0307106,0
+MRVL.US,D,20090702,000000,10.0467,10.1345,9.85723,10.0657,10643507.756418,0
+MRVL.US,D,20090706,000000,10.0099,10.1195,9.60787,9.8293,7941619.6004728,0
+MRVL.US,D,20090707,000000,10.2143,10.3968,9.88415,9.91906,21809685.759026,0
+MRVL.US,D,20090708,000000,10.0327,10.0327,9.51512,9.73255,14712365.288059,0
+MRVL.US,D,20090709,000000,9.90211,10.2053,9.77444,10.0407,13619798.61877,0
+MRVL.US,D,20090710,000000,9.97392,10.1963,9.89313,10.0747,10512968.278944,0
+MRVL.US,D,20090713,000000,10.0847,10.2741,9.78242,10.2562,12725044.89188,0
+MRVL.US,D,20090714,000000,10.2392,10.6462,10.1774,10.5464,20357118.123056,0
+MRVL.US,D,20090715,000000,11.0252,11.1279,10.8586,10.9902,19201762.685984,0
+MRVL.US,D,20090716,000000,10.9982,11.4739,10.8856,11.3075,20547795.454112,0
+MRVL.US,D,20090717,000000,11.3443,11.3693,11.0611,11.3603,8338934.8916346,0
+MRVL.US,D,20090720,000000,11.4041,11.6276,11.2127,11.5947,9689195.6874477,0
+MRVL.US,D,20090721,000000,11.5149,11.7732,11.2037,11.7393,19424931.763108,0
+MRVL.US,D,20090722,000000,11.7652,12.1472,11.6445,12.0614,16551536.275949,0
+MRVL.US,D,20090723,000000,12.0864,12.1382,11.8969,12.0614,14192377.03714,0
+MRVL.US,D,20090724,000000,11.7732,11.9108,11.5239,11.7133,14377300.360398,0
+MRVL.US,D,20090727,000000,11.6365,11.8969,11.5687,11.8271,8833608.1150436,0
+MRVL.US,D,20090728,000000,11.8011,12.203,11.7732,12.1712,12414164.041947,0
+MRVL.US,D,20090729,000000,12.0166,12.0614,11.7393,11.862,11371480.479462,0
+MRVL.US,D,20090730,000000,12.0694,12.0784,11.6365,11.7223,25542722.391255,0
+MRVL.US,D,20090731,000000,11.6027,11.853,11.4221,11.5069,14306010.419567,0
+MRVL.US,D,20090803,000000,11.6815,12.0166,11.6196,11.9049,12744167.768813,0
+MRVL.US,D,20090804,000000,11.8889,12.4824,11.8271,12.1872,16578741.232836,0
+MRVL.US,D,20090805,000000,12.1223,12.2828,11.846,12.1124,13400480.58607,0
+MRVL.US,D,20090806,000000,11.9717,12.1782,11.6815,11.7223,11135747.63309,0
+MRVL.US,D,20090807,000000,12.0166,12.0864,11.5419,11.6815,12791746.866222,0
+MRVL.US,D,20090810,000000,11.7044,11.7922,11.4401,11.4919,8057865.7977307,0
+MRVL.US,D,20090811,000000,11.4739,11.6815,11.3264,11.4829,11358593.868167,0
+MRVL.US,D,20090812,000000,11.4641,11.9906,11.4641,11.8889,9549594.5751114,0
+MRVL.US,D,20090813,000000,11.9358,12.3018,11.8181,12.2918,13150502.585005,0
+MRVL.US,D,20090814,000000,12.203,12.23,11.7393,11.8091,8703769.4654925,0
+MRVL.US,D,20090817,000000,11.6365,11.6365,11.3962,11.4491,8887257.0439922,0
+MRVL.US,D,20090818,000000,11.5947,11.871,11.5687,11.8011,10757075.968866,0
+MRVL.US,D,20090819,000000,11.6196,12.0614,11.4739,12.0076,12287840.560776,0
+MRVL.US,D,20090820,000000,12.0784,12.203,11.9049,12.0864,10763043.53367,0
+MRVL.US,D,20090821,000000,12.212,12.3258,11.9358,12.273,9394446.9137409,0
+MRVL.US,D,20090824,000000,12.3438,12.4205,11.9438,11.9976,12573247.970021,0
+MRVL.US,D,20090825,000000,12.0166,12.1782,11.871,12.1552,10224515.927779,0
+MRVL.US,D,20090826,000000,12.1552,12.4574,12.0784,12.4205,13324797.18607,0
+MRVL.US,D,20090827,000000,12.4126,12.638,12.0864,12.621,23672736.029667,0
+MRVL.US,D,20090828,000000,13.5466,13.6732,13.1037,13.2473,30546592.654683,0
+MRVL.US,D,20090831,000000,13.1407,13.2324,13.0199,13.1566,12398730.788413,0
+MRVL.US,D,20090901,000000,13.1496,13.5466,12.8743,12.9561,15393228.13754,0
+MRVL.US,D,20090902,000000,12.9123,13.0569,12.7935,12.8564,10679089.562085,0
+MRVL.US,D,20090903,000000,12.8883,13.0479,12.8474,12.9123,11946464.171347,0
+MRVL.US,D,20090904,000000,12.9461,13.5466,12.8653,13.5466,10677809.222661,0
+MRVL.US,D,20090908,000000,13.6732,14.0602,13.6124,14.0164,14203028.819479,0
+MRVL.US,D,20090909,000000,13.9386,14.1221,13.792,14.0782,11584940.232399,0
+MRVL.US,D,20090910,000000,14.1221,14.4153,14.0074,14.155,12529431.686912,0
+MRVL.US,D,20090911,000000,14.4243,14.4243,13.8178,14.0782,11883364.592896,0
+MRVL.US,D,20090914,000000,13.9386,14.147,13.8787,13.9486,8266599.2233013,0
+MRVL.US,D,20090915,000000,13.9386,14.1151,13.8787,13.9834,11906265.323354,0
+MRVL.US,D,20090916,000000,14.0692,14.2238,13.747,14.1729,16001383.348501,0
+MRVL.US,D,20090917,000000,14.0782,14.3205,13.7291,13.738,13399075.922379,0
+MRVL.US,D,20090918,000000,13.8787,14.0074,13.6962,13.8608,12784244.29777,0
+MRVL.US,D,20090921,000000,13.7291,13.801,13.4748,13.5954,11503497.811527,0
+MRVL.US,D,20090922,000000,13.6553,13.8976,13.5636,13.783,8396951.2117603,0
+MRVL.US,D,20090923,000000,14.0253,14.2677,13.9665,13.9914,12287717.239125,0
+MRVL.US,D,20090924,000000,14.0423,14.0602,13.4119,13.5466,11950802.486688,0
+MRVL.US,D,20090925,000000,13.3411,13.7202,13.2165,13.5636,13962261.842918,0
+MRVL.US,D,20090928,000000,13.6483,14.2178,13.6044,13.9914,10043328.348215,0
+MRVL.US,D,20090929,000000,13.9734,14.0961,13.6304,13.7291,10321488.855845,0
+MRVL.US,D,20090930,000000,13.783,14.0602,13.5556,13.9665,12523077.112697,0
+MRVL.US,D,20091001,000000,13.9386,13.9665,12.8963,12.9023,15121589.640838,0
+MRVL.US,D,20091002,000000,12.7836,13.4209,12.7327,13.0119,13370157.496364,0
+MRVL.US,D,20091005,000000,13.1825,13.3182,12.9203,13.1566,9130603.7490875,0
+MRVL.US,D,20091006,000000,13.2923,13.5556,13.2005,13.3511,9589177.8174611,0
+MRVL.US,D,20091007,000000,13.3271,13.3601,12.9301,13.0399,12954392.08297,0
+MRVL.US,D,20091008,000000,13.1407,13.1745,12.7068,12.8564,16571482.299842,0
+MRVL.US,D,20091009,000000,12.8564,13.5017,12.7935,13.4748,12481312.179988,0
+MRVL.US,D,20091012,000000,13.6304,13.8876,13.3411,13.776,14034668.696921,0
+MRVL.US,D,20091013,000000,13.7042,13.9994,13.6304,13.801,14951131.044971,0
+MRVL.US,D,20091014,000000,14.147,14.2178,13.9734,14.155,14093630.483043,0
+MRVL.US,D,20091015,000000,14.0253,14.0782,13.5705,13.6642,13425562.004272,0
+MRVL.US,D,20091016,000000,13.5186,13.5556,12.8963,13.369,22702136.479137,0
+MRVL.US,D,20091019,000000,13.5186,13.6642,13.1825,13.4309,13705652.545883,0
+MRVL.US,D,20091020,000000,13.4748,13.5636,13.0659,13.1496,22049848.158708,0
+MRVL.US,D,20091021,000000,13.1745,13.2324,12.8474,12.9301,16021332.38024,0
+MRVL.US,D,20091022,000000,12.9203,12.9561,12.4904,12.8385,14658488.765493,0
+MRVL.US,D,20091023,000000,12.8743,12.9301,12.4126,12.5741,14331393.6249,0
+MRVL.US,D,20091026,000000,13.0299,13.2743,12.7935,12.9301,24566387.882613,0
+MRVL.US,D,20091027,000000,13.0119,13.2324,12.4394,12.4574,19242440.783972,0
+MRVL.US,D,20091028,000000,12.264,12.5182,11.7922,11.846,22947523.505868,0
+MRVL.US,D,20091029,000000,12.0166,12.3507,11.9617,12.2828,11709499.111074,0
+MRVL.US,D,20091030,000000,12.255,12.264,11.8091,11.846,11128722.309404,0
+MRVL.US,D,20091102,000000,11.8789,12.0525,11.6445,11.9288,9448124.918526,0
+MRVL.US,D,20091103,000000,11.7223,12.0614,11.5239,12.0246,8824129.3923188,0
+MRVL.US,D,20091104,000000,12.1782,12.621,12.0525,12.273,14641694.963331,0
+MRVL.US,D,20091105,000000,12.4474,12.8195,12.4305,12.6808,11411422.658001,0
+MRVL.US,D,20091106,000000,12.5841,12.8564,12.5093,12.7068,8816321.0262749,0
+MRVL.US,D,20091109,000000,12.9391,13.2324,12.9023,13.1496,10205733.939964,0
+MRVL.US,D,20091110,000000,13.1925,13.4119,13.0299,13.3341,12751916.980569,0
+MRVL.US,D,20091111,000000,13.4309,13.6483,13.2743,13.402,9672989.4177077,0
+MRVL.US,D,20091112,000000,13.4309,13.6304,13.1496,13.1825,11613949.896384,0
+MRVL.US,D,20091113,000000,13.2165,13.7042,13.1745,13.6642,9890233.0398603,0
+MRVL.US,D,20091116,000000,13.792,14.0602,13.757,14.0074,12431668.698182,0
+MRVL.US,D,20091117,000000,14.137,14.2088,13.9296,14.164,9246522.0912227,0
+MRVL.US,D,20091118,000000,14.1061,14.147,13.8688,13.8787,10460770.13398,0
+MRVL.US,D,20091119,000000,13.4398,13.4488,12.8195,13.1745,23855749.371245,0
+MRVL.US,D,20091120,000000,12.9391,13.2244,12.8963,13.1825,10918465.911566,0
+MRVL.US,D,20091123,000000,13.369,13.5186,13.3182,13.4658,10838397.073317,0
+MRVL.US,D,20091124,000000,13.4578,13.5954,13.3012,13.5097,10235567.753524,0
+MRVL.US,D,20091125,000000,13.5636,13.747,13.5097,13.7122,8088701.2237303,0
+MRVL.US,D,20091127,000000,13.2923,13.6214,13.2553,13.4838,3660354.0590866,0
+MRVL.US,D,20091130,000000,13.4927,13.5286,13.0399,13.3012,14792150.386247,0
+MRVL.US,D,20091201,000000,13.5636,13.8787,13.5286,13.8258,9702856.3175645,0
+MRVL.US,D,20091202,000000,13.8348,14.2926,13.801,14.2587,11440865.45169,0
+MRVL.US,D,20091203,000000,14.3635,14.5359,14.2507,14.2587,14642701.588846,0
+MRVL.US,D,20091204,000000,15.328,15.6999,15.0446,15.5782,32159172.640267,0
+MRVL.US,D,20091207,000000,15.5782,15.8545,15.3628,15.4486,15055889.278935,0
+MRVL.US,D,20091208,000000,15.2012,15.5972,15.1634,15.4058,15933953.47563,0
+MRVL.US,D,20091209,000000,15.4726,15.7608,15.312,15.7608,10790193.346729,0
+MRVL.US,D,20091210,000000,15.7857,16.1477,15.7508,16.1039,15130496.872982,0
+MRVL.US,D,20091211,000000,16.1567,16.1567,15.7508,15.9014,12661659.568138,0
+MRVL.US,D,20091214,000000,15.9423,16.4051,15.8286,16.3792,15081544.192948,0
+MRVL.US,D,20091215,000000,16.3552,16.3702,16.1229,16.1567,10702824.46827,0
+MRVL.US,D,20091216,000000,16.3033,17.0264,16.2425,16.857,21027044.447524,0
+MRVL.US,D,20091217,000000,16.6325,16.848,16.5637,16.6066,17666574.556452,0
+MRVL.US,D,20091218,000000,16.7242,17.2519,16.6554,17.2429,23917030.205989,0
+MRVL.US,D,20091221,000000,17.21,17.2948,17.1322,17.218,10466980.331626,0
+MRVL.US,D,20091222,000000,17.2369,17.4653,17.201,17.2688,8791152.380563,0
+MRVL.US,D,20091223,000000,17.3297,17.4483,17.218,17.3127,7278494.0139207,0
+MRVL.US,D,20091224,000000,17.3905,17.9321,17.3825,17.8393,6218985.5682072,0
+MRVL.US,D,20091228,000000,17.8733,18.0967,17.6139,17.7357,8956885.6516785,0
+MRVL.US,D,20091229,000000,17.7695,17.7965,17.3566,17.4733,7172387.2627083,0
+MRVL.US,D,20091230,000000,17.7436,18.1066,17.7077,17.967,12620245.550698,0
+MRVL.US,D,20091231,000000,18.0438,18.1764,17.9002,17.9002,8666920.3543964,0
+MRVL.US,D,20100104,000000,18.1166,18.381,18.0528,18.1416,10885580.137779,0
+MRVL.US,D,20100105,000000,18.0618,18.5644,17.985,18.4856,15937345.322359,0
+MRVL.US,D,20100106,000000,18.5455,18.7679,18.373,18.6492,12950135.982064,0
+MRVL.US,D,20100107,000000,18.6243,18.6642,18.1675,18.2194,11896321.387245,0
+MRVL.US,D,20100108,000000,18.2363,18.4946,18.1675,18.4258,14231060.933786,0
+MRVL.US,D,20100111,000000,18.4258,18.6064,18.1605,18.2872,8553366.1785597,0
+MRVL.US,D,20100112,000000,18.356,18.365,17.4733,17.5631,15690656.901287,0
+MRVL.US,D,20100113,000000,17.6299,18.0129,17.1851,17.8473,18268159.630963,0
+MRVL.US,D,20100114,000000,17.7357,17.8045,17.4813,17.5979,10570917.423861,0
+MRVL.US,D,20100115,000000,17.7695,17.7695,16.857,16.8908,18513817.363758,0
+MRVL.US,D,20100119,000000,17.0464,17.5979,16.9616,17.5531,13461959.938594,0
+MRVL.US,D,20100120,000000,17.4993,17.5083,16.9168,17.2279,12703051.528045,0
+MRVL.US,D,20100121,000000,17.5979,17.8563,17.1851,17.2948,14639046.054358,0
+MRVL.US,D,20100122,000000,17.2519,17.2948,16.1837,16.2265,21222363.886281,0
+MRVL.US,D,20100125,000000,16.431,16.7242,16.2944,16.3383,15366735.037341,0
+MRVL.US,D,20100126,000000,16.2775,16.5776,16.1129,16.2265,16285703.923027,0
+MRVL.US,D,20100127,000000,16.1917,16.5637,16.1398,16.44,10635095.816112,0
+MRVL.US,D,20100128,000000,16.4141,16.44,15.7508,15.9603,15379171.474477,0
+MRVL.US,D,20100129,000000,16.1667,16.2505,14.8801,15.0357,23662337.908938,0
+MRVL.US,D,20100201,000000,15.1115,16.0171,15.1115,16.0011,19074713.311514,0
+MRVL.US,D,20100202,000000,15.8835,16.1917,15.8206,16.0769,12090327.40028,0
+MRVL.US,D,20100203,000000,15.9603,16.3971,15.9263,16.3552,12129931.697545,0
+MRVL.US,D,20100204,000000,16.1477,16.2595,15.4556,15.5084,13135113.446534,0
+MRVL.US,D,20100205,000000,15.5683,15.7418,15.1634,15.674,15465062.498345,0
+MRVL.US,D,20100208,000000,15.7329,16.0949,15.4206,15.5872,11377601.444369,0
+MRVL.US,D,20100209,000000,15.7947,15.9693,15.5084,15.7329,16128916.986042,0
+MRVL.US,D,20100210,000000,15.7857,15.9263,15.3728,15.7508,9245156.5295185,0
+MRVL.US,D,20100211,000000,15.7757,16.6146,15.5872,16.4929,17029597.170521,0
+MRVL.US,D,20100212,000000,16.3871,16.9886,16.2595,16.7242,18368400.081492,0
+MRVL.US,D,20100216,000000,16.9706,17.4155,16.8639,17.3037,14923693.48139,0
+MRVL.US,D,20100217,000000,17.4155,17.4733,17.1322,17.2429,8270558.5501513,0
+MRVL.US,D,20100218,000000,17.1063,17.3297,16.9886,17.2279,8100743.6331492,0
+MRVL.US,D,20100219,000000,17.1571,17.6658,17.1571,17.2858,13811399.35829,0
+MRVL.US,D,20100222,000000,17.5341,17.5811,17.1571,17.218,9697423.1465846,0
+MRVL.US,D,20100223,000000,17.1322,17.1322,16.5776,16.7492,9766366.9681887,0
+MRVL.US,D,20100224,000000,16.9078,17.0963,16.4749,16.6325,17105245.478994,0
+MRVL.US,D,20100225,000000,16.3383,16.5776,15.9693,16.5537,13267758.415622,0
+MRVL.US,D,20100226,000000,16.4929,16.6644,16.1398,16.6644,10643680.206208,0
+MRVL.US,D,20100301,000000,16.801,17.4483,16.7492,17.3217,14345511.447482,0
+MRVL.US,D,20100302,000000,17.7695,17.967,17.4813,17.5811,16101888.489404,0
+MRVL.US,D,20100303,000000,17.7357,17.7695,17.0883,17.218,16871272.222042,0
+MRVL.US,D,20100304,000000,17.3397,17.4245,17.1142,17.3656,28965372.462773,0
+MRVL.US,D,20100305,000000,16.9706,17.6059,16.848,17.5979,44266291.837479,0
+MRVL.US,D,20100308,000000,17.6299,17.7795,17.3905,17.4813,13122753.208143,0
+MRVL.US,D,20100309,000000,17.3825,17.8134,17.3477,17.4993,13717651.842855,0
+MRVL.US,D,20100310,000000,17.4813,17.9002,17.4653,17.8045,14142552.08201,0
+MRVL.US,D,20100311,000000,17.7077,17.7257,17.4334,17.6907,10968562.575376,0
+MRVL.US,D,20100312,000000,17.6907,17.7357,17.2688,17.4893,11961458.279487,0
+MRVL.US,D,20100315,000000,17.3905,17.4424,17.0264,17.1422,11114396.945506,0
+MRVL.US,D,20100316,000000,17.2858,17.6389,17.0804,17.6059,12654765.587023,0
+MRVL.US,D,20100317,000000,17.6059,17.8663,17.3985,17.6389,16194495.028909,0
+MRVL.US,D,20100318,000000,17.6389,17.9002,17.3735,17.5182,9474935.847697,0
+MRVL.US,D,20100319,000000,17.4993,17.5631,17.1232,17.3037,11517537.430134,0
+MRVL.US,D,20100322,000000,17.2369,17.8304,17.1661,17.7357,12640765.070403,0
+MRVL.US,D,20100323,000000,17.7965,18.5106,17.7795,18.2363,26285042.535727,0
+MRVL.US,D,20100324,000000,18.0438,18.1764,17.8832,17.9161,12317587.146827,0
+MRVL.US,D,20100325,000000,18.2014,18.2802,17.5979,17.6299,20004620.727444,0
+MRVL.US,D,20100326,000000,17.7077,17.8473,17.2519,17.2778,15893329.518853,0
+MRVL.US,D,20100329,000000,17.4245,17.6827,17.3905,17.6479,9087377.00363,0
+MRVL.US,D,20100330,000000,17.7885,18.0269,17.5979,17.9092,11927651.102466,0
+MRVL.US,D,20100331,000000,17.6299,17.8045,17.3397,17.6139,13748890.320106,0
+MRVL.US,D,20100401,000000,17.6389,18.0708,17.4334,17.5811,12813861.546478,0
+MRVL.US,D,20100405,000000,17.6299,18.0967,17.5721,18.0777,11567171.888405,0
+MRVL.US,D,20100406,000000,17.8912,18.1166,17.7885,17.985,8758193.4158781,0
+MRVL.US,D,20100407,000000,17.967,18.0209,17.6907,17.8473,7397678.8759031,0
+MRVL.US,D,20100408,000000,17.6479,17.8393,17.3985,17.7965,10747878.980971,0
+MRVL.US,D,20100409,000000,17.8663,18.0967,17.7077,18.0877,9153317.993146,0
+MRVL.US,D,20100412,000000,18.0777,18.381,17.9939,18.2363,10864821.995692,0
+MRVL.US,D,20100413,000000,18.1675,18.2802,17.9092,18.0618,12156279.418562,0
+MRVL.US,D,20100414,000000,18.4856,19.4751,18.4677,19.4511,29572045.808683,0
+MRVL.US,D,20100415,000000,19.4851,19.7284,19.4132,19.4751,18839404.57131,0
+MRVL.US,D,20100416,000000,19.4421,19.4681,18.6582,19.0651,22650399.537097,0
+MRVL.US,D,20100419,000000,18.8916,18.8986,18.2872,18.6492,20412175.726156,0
+MRVL.US,D,20100420,000000,18.9085,19.3045,18.8238,18.8427,18478525.313842,0
+MRVL.US,D,20100421,000000,19.1171,19.3933,18.4348,18.7679,16045280.84343,0
+MRVL.US,D,20100422,000000,18.4856,18.8916,18.0777,18.8148,15969188.376488,0
+MRVL.US,D,20100423,000000,18.8507,19.3285,18.752,19.1349,20348955.833898,0
+MRVL.US,D,20100426,000000,19.2377,19.3843,18.7869,18.8427,0,0
+MRVL.US,D,20100427,000000,19.0472,19.4093,18.4508,18.4766,21918912.648288,0
+MRVL.US,D,20100428,000000,18.7599,19.0472,18.338,18.6313,11755034.879002,0
+MRVL.US,D,20100429,000000,18.5554,18.8667,18.4677,18.8238,10288752.471703,0
+MRVL.US,D,20100430,000000,18.744,18.8058,17.7605,17.8214,17530106.616161,0
+MRVL.US,D,20100503,000000,18.0129,18.1605,17.7695,17.9321,10901685.143399,0
+MRVL.US,D,20100504,000000,17.59,17.6977,16.6325,16.9348,23085733.991124,0
+MRVL.US,D,20100505,000000,16.6974,17.2519,16.5637,16.7492,20693381.175708,0
+MRVL.US,D,20100506,000000,16.7163,17.0714,14.8881,16.2695,24499325.969466,0
+MRVL.US,D,20100507,000000,16.0679,16.6146,15.6401,16.2695,28324152.00993,0
+MRVL.US,D,20100510,000000,17.192,18.0877,15.7947,17.1571,13317041.958624,0
+MRVL.US,D,20100511,000000,16.9796,17.3297,16.6974,16.83,10864048.979485,0
+MRVL.US,D,20100512,000000,16.9886,17.3127,16.8818,17.201,13862482.595315,0
+MRVL.US,D,20100513,000000,17.0185,17.3297,16.4929,16.6325,16203091.450386,0
+MRVL.US,D,20100514,000000,16.1917,16.1917,15.1922,15.9503,37055268.803647,0
+MRVL.US,D,20100517,000000,15.9693,16.2425,15.4636,16.0261,17227434.175679,0
+MRVL.US,D,20100518,000000,16.2086,16.2345,15.4058,15.5434,18035235.109358,0
+MRVL.US,D,20100519,000000,15.5434,16.1747,15.304,15.9693,26390443.445942,0
+MRVL.US,D,20100520,000000,15.5434,15.7857,14.9898,15.3888,31769758.958349,0
+MRVL.US,D,20100521,000000,15.5972,16.9946,15.4815,16.6644,35245676.965095,0
+MRVL.US,D,20100524,000000,16.6894,16.6974,15.8925,15.9363,20598548.830784,0
+MRVL.US,D,20100525,000000,15.261,16.0769,15.0546,16.0011,25178077.311642,0
+MRVL.US,D,20100526,000000,16.2345,16.5966,15.8206,15.8475,31852260.14072,0
+MRVL.US,D,20100527,000000,16.3792,16.6146,16.2265,16.6066,17353490.961245,0
+MRVL.US,D,20100528,000000,16.7842,16.801,16.0341,16.3702,18218521.162232,0
+MRVL.US,D,20100601,000000,16.2864,16.7842,16.0859,16.0859,16925086.582475,0
+MRVL.US,D,20100602,000000,16.2086,16.857,15.9832,16.84,16494844.41031,0
+MRVL.US,D,20100603,000000,16.8818,17.0464,16.4649,16.84,14325234.560621,0
+MRVL.US,D,20100604,000000,16.431,16.848,16.1567,16.2265,11613114.718044,0
+MRVL.US,D,20100607,000000,16.2944,16.3971,15.4984,15.5782,16304166.07664,0
+MRVL.US,D,20100608,000000,15.4636,15.4726,14.3635,14.8452,37669210.106089,0
+MRVL.US,D,20100609,000000,14.906,15.3888,14.6197,14.6965,18177248.513515,0
+MRVL.US,D,20100610,000000,14.8272,15.1274,14.7684,15.0546,13113386.778304,0
+MRVL.US,D,20100611,000000,14.8881,15.4296,14.7963,15.4206,13503346.885426,0
+MRVL.US,D,20100614,000000,15.8745,15.8925,15.0446,15.0896,24656655.321195,0
+MRVL.US,D,20100615,000000,15.32,16.4141,15.312,16.3383,23742305.483065,0
+MRVL.US,D,20100616,000000,16.2265,16.6554,15.9263,16.6066,21054627.390286,0
+MRVL.US,D,20100617,000000,16.7312,16.7752,16.1917,16.4649,15696792.90542,0
+MRVL.US,D,20100618,000000,16.44,16.5866,16.3552,16.4231,13136073.951756,0
+MRVL.US,D,20100621,000000,16.7582,16.7752,15.8645,15.9832,25050736.176192,0
+MRVL.US,D,20100622,000000,16.0679,16.3123,15.7757,15.8475,26310274.346188,0
+MRVL.US,D,20100623,000000,15.7608,16.2007,15.6242,15.9423,13837339.01498,0
+MRVL.US,D,20100624,000000,15.9363,16.0421,15.1035,15.2432,20894367.394753,0
+MRVL.US,D,20100625,000000,15.2352,15.2512,14.7055,14.9818,21972747.061021,0
+MRVL.US,D,20100628,000000,15.0088,15.0965,14.6467,14.7773,15638429.680485,0
+MRVL.US,D,20100629,000000,14.5459,14.5459,13.9126,14.0423,21296455.133574,0
+MRVL.US,D,20100630,000000,13.9914,14.0961,13.5636,13.5954,19356193.47759,0
+MRVL.US,D,20100701,000000,13.5705,14.2088,13.5556,14.0602,27248865.411105,0
+MRVL.US,D,20100702,000000,14.0602,14.147,13.6304,13.8518,11711480.278422,0
+MRVL.US,D,20100706,000000,14.2088,14.3535,13.4838,13.6642,17814335.952717,0
+MRVL.US,D,20100707,000000,13.6214,14.3116,13.5864,14.2926,18257721.405631,0
+MRVL.US,D,20100708,000000,14.3913,14.4433,13.9386,14.2088,23878942.8653,0
+MRVL.US,D,20100709,000000,14.0164,14.4153,13.9056,14.3365,13911469.36426,0
+MRVL.US,D,20100712,000000,14.4433,14.924,14.3205,14.8362,20459475.093965,0
+MRVL.US,D,20100713,000000,15.0546,15.0896,14.7514,14.9659,17176447.189701,0
+MRVL.US,D,20100714,000000,15.32,15.4386,14.8522,15.0726,19494217.476445,0
+MRVL.US,D,20100715,000000,15.0636,15.0896,14.6965,14.9659,13636100.136941,0
+MRVL.US,D,20100716,000000,14.8522,14.924,14.3116,14.3455,16077877.864081,0
+MRVL.US,D,20100719,000000,14.4572,14.8043,14.3913,14.7055,11262882.229839,0
+MRVL.US,D,20100720,000000,14.3365,14.5359,14.0423,14.4831,16285792.153152,0
+MRVL.US,D,20100721,000000,14.2926,14.5101,13.9914,14.0692,22173123.690113,0
+MRVL.US,D,20100722,000000,14.2178,14.4921,14.1061,14.3535,16585535.95506,0
+MRVL.US,D,20100723,000000,14.2747,14.3116,13.8876,14.2088,24328769.117324,0
+MRVL.US,D,20100726,000000,14.2328,14.2747,13.9665,14.0692,15656269.210149,0
+MRVL.US,D,20100727,000000,14.0692,14.13,13.6304,13.747,22393133.527201,0
+MRVL.US,D,20100728,000000,13.7291,13.801,13.2244,13.2553,26593603.334425,0
+MRVL.US,D,20100729,000000,13.2553,13.3102,12.6739,12.8285,37930571.798482,0
+MRVL.US,D,20100730,000000,12.6739,13.0059,12.4205,12.8743,36250435.61053,0
+MRVL.US,D,20100802,000000,13.1217,13.2743,12.8385,13.1825,13578117.905727,0
+MRVL.US,D,20100803,000000,13.0937,13.1127,12.8385,12.9123,11558673.723203,0
+MRVL.US,D,20100804,000000,12.9561,13.2005,12.7507,13.1665,17135178.551444,0
+MRVL.US,D,20100805,000000,13.2833,13.4748,13.0299,13.0569,16354696.872769,0
+MRVL.US,D,20100806,000000,12.9023,13.2165,12.8743,13.1127,12300387.285568,0
+MRVL.US,D,20100809,000000,13.2165,13.386,13.0059,13.2833,8833806.6328244,0
+MRVL.US,D,20100810,000000,13.0299,13.0659,12.6479,12.7836,17896776.978184,0
+MRVL.US,D,20100811,000000,12.5003,12.611,12.3018,12.5512,19896622.041624,0
+MRVL.US,D,20100812,000000,12.5512,12.6808,11.9617,12.6479,22013274.766752,0
+MRVL.US,D,20100813,000000,12.621,12.8963,12.5093,12.5182,14916801.505507,0
+MRVL.US,D,20100816,000000,12.4126,12.8653,12.3956,12.6649,12521086.921813,0
+MRVL.US,D,20100817,000000,12.8385,13.0199,12.6739,12.7247,11396958.933225,0
+MRVL.US,D,20100818,000000,12.7147,13.0059,12.6649,12.9203,12537659.146048,0
+MRVL.US,D,20100819,000000,12.8743,12.9881,12.638,12.8653,19838998.7466,0
+MRVL.US,D,20100820,000000,14.3455,14.4333,13.8608,13.9386,47818648.21336,0
+MRVL.US,D,20100823,000000,14.147,14.1809,13.5017,13.5636,22547398.887324,0
+MRVL.US,D,20100824,000000,13.402,14.0602,13.3182,13.9914,32280593.333821,0
+MRVL.US,D,20100825,000000,14.0253,14.3116,13.7042,14.2587,25052034.562687,0
+MRVL.US,D,20100826,000000,14.3365,14.3824,13.783,13.801,26319869.372259,0
+MRVL.US,D,20100827,000000,13.9834,14.4153,13.5466,14.2926,22204868.487967,0
+MRVL.US,D,20100830,000000,14.4073,14.4433,14.155,14.2088,15727348.60182,0
+MRVL.US,D,20100831,000000,14.0961,14.2747,13.5775,13.7202,18813949.177693,0
+MRVL.US,D,20100901,000000,13.8876,14.2837,13.8688,14.0074,17312164.171316,0
+MRVL.US,D,20100902,000000,14.0961,14.5001,13.9565,14.5001,13865308.967154,0
+MRVL.US,D,20100903,000000,14.7055,14.8701,14.3635,14.6597,13152166.925995,0
+MRVL.US,D,20100907,000000,14.6197,14.914,14.5619,14.7773,19199873.759221,0
+MRVL.US,D,20100908,000000,14.7514,15.0446,14.6019,14.9988,19385472.845025,0
+MRVL.US,D,20100909,000000,15.0446,15.1734,14.8043,15.0088,16602356.827828,0
+MRVL.US,D,20100910,000000,15.0546,15.1274,14.5281,14.6777,21072940.154256,0
+MRVL.US,D,20100913,000000,14.8193,15.2182,14.7963,15.0726,16799186.204858,0
+MRVL.US,D,20100914,000000,15.0357,15.1364,14.5879,15.0446,19187610.774489,0
+MRVL.US,D,20100915,000000,14.9988,14.9988,14.6597,14.9409,13314372.997349,0
+MRVL.US,D,20100916,000000,14.8701,15.0965,14.7594,14.9409,11523348.586989,0
+MRVL.US,D,20100917,000000,15.2432,15.5164,15.2182,15.4486,21908203.716891,0
+MRVL.US,D,20100920,000000,15.4984,15.5254,15.1035,15.2512,15501982.795111,0
+MRVL.US,D,20100921,000000,15.312,15.312,15.0965,15.1274,12589778.084424,0
+MRVL.US,D,20100922,000000,15.0965,15.1194,14.6367,14.8522,22312792.980273,0
+MRVL.US,D,20100923,000000,14.7514,15.3358,14.5359,14.9659,14166987.816116,0
+MRVL.US,D,20100924,000000,15.27,15.664,15.2432,15.288,20390422.989935,0
+MRVL.US,D,20100927,000000,15.304,15.328,14.9988,15.0357,15209630.271384,0
+MRVL.US,D,20100928,000000,15.0636,15.32,14.8043,15.0965,19784300.079689,0
+MRVL.US,D,20100929,000000,15.0726,15.3818,14.9818,15.27,14890903.95865,0
+MRVL.US,D,20100930,000000,15.3968,15.6052,14.9659,15.1035,20068864.289673,0
+MRVL.US,D,20101001,000000,15.2182,15.5164,15.0636,15.0965,18385350.291602,0
+MRVL.US,D,20101004,000000,14.9988,15.0446,14.5459,14.8621,14867707.456751,0
+MRVL.US,D,20101005,000000,14.7594,14.7963,14.2328,14.5799,39800102.972835,0
+MRVL.US,D,20101006,000000,14.5799,14.6367,14.0423,14.164,20937495.883935,0
+MRVL.US,D,20101007,000000,14.2088,14.4433,14.0253,14.3026,12370597.409986,0
+MRVL.US,D,20101008,000000,14.2926,14.5879,14.164,14.4651,19417550.511077,0
+MRVL.US,D,20101011,000000,14.5719,14.6467,14.3993,14.4153,9081683.1527357,0
+MRVL.US,D,20101012,000000,14.3993,14.7135,14.1809,14.6467,17836383.457764,0
+MRVL.US,D,20101013,000000,14.7863,15.0446,14.4493,14.9329,17523422.181593,0
+MRVL.US,D,20101014,000000,14.9898,15.0726,14.6597,14.7963,14186473.6397,0
+MRVL.US,D,20101015,000000,14.8621,14.9988,14.6197,14.7514,17506384.743973,0
+MRVL.US,D,20101018,000000,14.7325,14.7514,14.4433,14.5799,12048331.86611,0
+MRVL.US,D,20101019,000000,14.4651,14.6777,14.2427,14.4153,12902586.963106,0
+MRVL.US,D,20101020,000000,14.4493,14.914,14.4243,14.7055,17690871.929682,0
+MRVL.US,D,20101021,000000,14.7325,14.8701,14.5529,14.8701,13735846.298247,0
+MRVL.US,D,20101022,000000,14.8621,15.304,14.8113,15.27,10643018.480272,0
+MRVL.US,D,20101025,000000,15.3448,15.5084,14.9988,15.1544,16674178.154638,0
+MRVL.US,D,20101026,000000,14.9988,15.32,14.906,15.1035,8646586.3184771,0
+MRVL.US,D,20101027,000000,15.2512,16.2345,15.2012,16.1309,33478057.600566,0
+MRVL.US,D,20101028,000000,16.1917,16.6484,16.0859,16.5637,22757889.897085,0
+MRVL.US,D,20101029,000000,16.6554,16.7492,16.3612,16.6325,17845199.451938,0
+MRVL.US,D,20101101,000000,16.7312,17.0264,16.5108,16.83,15992932.306207,0
+MRVL.US,D,20101102,000000,17.0804,17.3297,16.8908,16.9348,18904138.412301,0
+MRVL.US,D,20101103,000000,16.9168,17.0714,16.7842,16.9886,11532558.60888,0
+MRVL.US,D,20101104,000000,17.2369,17.8563,17.1142,17.6977,17553479.578311,0
+MRVL.US,D,20101105,000000,17.9092,18.0618,17.5721,17.9421,14394709.768203,0
+MRVL.US,D,20101108,000000,17.8134,18.1166,17.8134,17.9161,7820822.5334826,0
+MRVL.US,D,20101109,000000,17.9092,17.9321,17.5341,17.6389,12085429.625739,0
+MRVL.US,D,20101110,000000,17.6827,17.7257,17.218,17.4733,12420927.683104,0
+MRVL.US,D,20101111,000000,16.9526,17.3397,16.3293,17.2688,18128796.138394,0
+MRVL.US,D,20101112,000000,17.218,17.5721,16.793,17.1063,15828330.987489,0
+MRVL.US,D,20101115,000000,17.2429,17.3297,16.5776,16.7582,16092061.859256,0
+MRVL.US,D,20101116,000000,16.6724,16.7672,16.2425,16.3383,15820007.277306,0
+MRVL.US,D,20101117,000000,16.3792,16.6824,16.1229,16.1667,14945982.616666,0
+MRVL.US,D,20101118,000000,16.431,16.6554,16.2695,16.3383,21188406.317001,0
+MRVL.US,D,20101119,000000,16.7242,17.6209,16.6066,17.3297,39013044.139402,0
+MRVL.US,D,20101122,000000,17.2858,17.4653,17.0963,17.2519,12920205.917458,0
+MRVL.US,D,20101123,000000,17.0544,17.3477,16.9796,17.0804,12040835.313347,0
+MRVL.US,D,20101124,000000,17.2429,17.2948,16.9946,17.0883,11751747.304238,0
+MRVL.US,D,20101126,000000,17.0086,17.0883,16.8908,16.8908,4175137.7352578,0
+MRVL.US,D,20101129,000000,16.848,17.0464,16.44,16.7312,12912413.593255,0
+MRVL.US,D,20101130,000000,16.6245,16.9258,16.4929,16.6325,10532508.24374,0
+MRVL.US,D,20101201,000000,16.9348,17.4245,16.9168,17.4245,18398761.27057,0
+MRVL.US,D,20101202,000000,17.3985,17.6747,17.201,17.6479,21761557.228567,0
+MRVL.US,D,20101203,000000,17.2519,17.7257,17.1661,17.6299,15073149.297097,0
+MRVL.US,D,20101206,000000,17.6059,17.6827,17.3397,17.4573,7996702.268949,0
+MRVL.US,D,20101207,000000,17.7077,17.8134,17.3905,17.4155,8932443.9018811,0
+MRVL.US,D,20101208,000000,17.5341,17.5341,17.1522,17.3397,11004657.719951,0
+MRVL.US,D,20101209,000000,17.4733,17.4893,17.0185,17.0364,9466246.1830201,0
+MRVL.US,D,20101210,000000,17.0464,17.0963,16.7242,16.8728,12889813.647313,0
+MRVL.US,D,20101213,000000,16.9526,17.0963,16.4829,16.5198,14895473.878068,0
+MRVL.US,D,20101214,000000,16.5457,16.84,16.3383,16.5018,9425291.363276,0
+MRVL.US,D,20101215,000000,16.4649,16.6484,16.0421,16.0581,13276655.621616,0
+MRVL.US,D,20101216,000000,16.1477,16.2425,15.9763,16.0171,9148600.6893148,0
+MRVL.US,D,20101217,000000,16.1667,16.4929,16.0949,16.2695,23879656.727219,0
+MRVL.US,D,20101220,000000,16.1837,16.5707,15.9263,16.431,17794470.138028,0
+MRVL.US,D,20101221,000000,16.4749,16.5358,16.3871,16.448,9169208.439144,0
+MRVL.US,D,20101222,000000,16.44,16.4649,16.0769,16.2864,9607238.925052,0
+MRVL.US,D,20101223,000000,16.2425,16.431,16.1917,16.3293,6411390.4050012,0
+MRVL.US,D,20101227,000000,16.2775,16.2775,15.9693,16.1477,7354043.0635034,0
+MRVL.US,D,20101228,000000,16.1667,16.1747,15.8475,16.0011,7127824.0313832,0
+MRVL.US,D,20101229,000000,16.0011,16.0421,15.8835,15.9104,4645280.9787446,0
+MRVL.US,D,20101230,000000,15.9014,15.9104,15.69,15.8475,6445723.9549257,0
+MRVL.US,D,20101231,000000,15.8475,16.0011,15.6999,16.0011,6593376.0661491,0
+MRVL.US,D,20110103,000000,16.1667,16.3033,15.8645,15.9921,15579694.485366,0
+MRVL.US,D,20110104,000000,16.0091,16.1567,15.4815,15.6311,33736530.758988,0
+MRVL.US,D,20110105,000000,15.5354,16.0091,15.3358,16.0091,17686293.989343,0
+MRVL.US,D,20110106,000000,16.1039,16.9616,16.0011,16.8728,20114479.26419,0
+MRVL.US,D,20110107,000000,17.1232,17.5441,16.7842,17.2858,27601327.715191,0
+MRVL.US,D,20110110,000000,17.2279,17.6389,17.0464,17.4893,18031294.832194,0
+MRVL.US,D,20110111,000000,17.6569,17.8214,17.4653,17.6977,13131370.684535,0
+MRVL.US,D,20110112,000000,17.8733,18.1066,17.5811,18.1066,14990231.026865,0
+MRVL.US,D,20110113,000000,18.1166,18.5455,17.9161,18.4856,18301942.745222,0
+MRVL.US,D,20110114,000000,18.5196,18.8737,18.365,18.8667,14468844.127944,0
+MRVL.US,D,20110118,000000,18.5814,18.9863,18.5814,18.8826,12407969.88614,0
+MRVL.US,D,20110119,000000,18.6064,18.6243,18.1675,18.3122,15554938.917056,0
+MRVL.US,D,20110120,000000,17.9321,18.0029,17.3037,17.6209,21865313.850092,0
+MRVL.US,D,20110121,000000,17.8473,17.9421,17.2369,17.3217,13805352.586898,0
+MRVL.US,D,20110124,000000,17.3735,17.6299,17.1761,17.2279,14757963.21812,0
+MRVL.US,D,20110125,000000,17.21,17.2369,16.8818,17.0714,14167504.16287,0
+MRVL.US,D,20110126,000000,17.21,17.3477,16.9427,17.2599,8485028.9390634,0
+MRVL.US,D,20110127,000000,17.4653,17.6747,17.2858,17.4813,11973204.917465,0
+MRVL.US,D,20110128,000000,17.4893,17.5182,16.4649,16.5268,19739797.005267,0
+MRVL.US,D,20110131,000000,16.5537,16.6644,16.2345,16.3971,16288171.358676,0
+MRVL.US,D,20110201,000000,16.6066,17.0544,16.5018,16.8818,14486931.303527,0
+MRVL.US,D,20110202,000000,16.6894,16.9427,16.5707,16.82,11247071.993045,0
+MRVL.US,D,20110203,000000,16.7402,17.0016,16.6824,16.801,14299040.239708,0
+MRVL.US,D,20110204,000000,16.8818,17.2858,16.8728,17.0364,21064855.066457,0
+MRVL.US,D,20110207,000000,17.0963,17.4573,16.9946,17.3297,16397993.80128,0
+MRVL.US,D,20110208,000000,17.3217,17.6139,17.1232,17.4573,13074988.626949,0
+MRVL.US,D,20110209,000000,17.4155,17.5182,17.0714,17.1422,12284252.201497,0
+MRVL.US,D,20110210,000000,16.9946,17.0464,16.793,16.9616,12387175.649911,0
+MRVL.US,D,20110211,000000,16.8998,17.1422,16.83,17.0364,8796947.4955777,0
+MRVL.US,D,20110214,000000,16.9946,17.4075,16.8998,17.0544,11836208.59904,0
+MRVL.US,D,20110215,000000,17.0086,17.0544,16.0679,16.2007,37440037.370018,0
+MRVL.US,D,20110216,000000,16.3383,16.3702,16.1229,16.2425,16485005.74878,0
+MRVL.US,D,20110217,000000,16.1667,16.6824,16.0859,16.4051,14817654.908003,0
+MRVL.US,D,20110218,000000,16.431,16.4929,16.1747,16.2944,10838127.369868,0
+MRVL.US,D,20110222,000000,15.9193,16.1039,15.6561,15.7249,15149451.310586,0
+MRVL.US,D,20110223,000000,15.664,15.7069,15.4296,15.4984,16319160.184779,0
+MRVL.US,D,20110224,000000,15.4815,15.664,15.1833,15.5354,15785116.273411,0
+MRVL.US,D,20110225,000000,15.8645,16.3293,15.7857,16.3123,18050379.609755,0
+MRVL.US,D,20110228,000000,16.3033,16.3123,15.6561,15.7678,20569159.175692,0
+MRVL.US,D,20110301,000000,15.8545,15.9832,15.5434,15.5434,14278878.653578,0
+MRVL.US,D,20110302,000000,15.4815,15.7508,15.4386,15.5164,11893611.318752,0
+MRVL.US,D,20110303,000000,15.6561,15.8925,15.3358,15.7169,24867436.086707,0
+MRVL.US,D,20110304,000000,14.4153,14.6597,13.792,13.9126,70571934.102115,0
+MRVL.US,D,20110307,000000,13.9914,14.0343,13.5017,13.6384,27497183.081639,0
+MRVL.US,D,20110308,000000,13.6642,13.9994,13.6384,13.9665,23056852.661866,0
+MRVL.US,D,20110309,000000,13.8876,14.1221,13.7202,13.9386,20412264.958897,0
+MRVL.US,D,20110310,000000,13.6732,13.9665,13.5556,13.6642,21807467.974526,0
+MRVL.US,D,20110311,000000,13.5864,13.6732,13.2743,13.5186,23242197.083446,0
+MRVL.US,D,20110314,000000,13.369,13.5636,13.2324,13.4838,18319733.146749,0
+MRVL.US,D,20110315,000000,13.0749,13.6044,12.8803,13.4488,26732560.767896,0
+MRVL.US,D,20110316,000000,13.3182,13.6822,13.2404,13.2473,20775338.940719,0
+MRVL.US,D,20110317,000000,13.4658,13.5017,13.2244,13.3012,16196464.164876,0
+MRVL.US,D,20110318,000000,13.4398,13.5864,13.3102,13.4748,17520125.583294,0
+MRVL.US,D,20110321,000000,13.6642,13.6732,13.3012,13.378,20625923.229615,0
+MRVL.US,D,20110322,000000,13.378,13.6384,13.0847,13.4838,17957179.52214,0
+MRVL.US,D,20110323,000000,13.402,13.8876,13.369,13.766,15352755.575636,0
+MRVL.US,D,20110324,000000,13.8876,14.2328,13.8348,14.0692,14866618.616802,0
+MRVL.US,D,20110325,000000,13.9565,14.1151,13.766,13.8608,16353621.066815,0
+MRVL.US,D,20110328,000000,13.8688,13.9914,13.6304,13.9296,17510101.437979,0
+MRVL.US,D,20110329,000000,14.0512,14.13,13.792,13.9056,10630860.770121,0
+MRVL.US,D,20110330,000000,14.0423,14.1061,13.7291,13.776,16342941.211255,0
+MRVL.US,D,20110331,000000,13.776,13.801,13.395,13.4119,18480220.735899,0
+MRVL.US,D,20110401,000000,13.5017,13.792,13.4488,13.738,25924662.580557,0
+MRVL.US,D,20110404,000000,13.766,13.8178,13.369,13.395,14520045.673545,0
+MRVL.US,D,20110405,000000,13.5705,13.783,13.5466,13.6732,14056378.320694,0
+MRVL.US,D,20110406,000000,13.747,13.8438,13.4398,13.738,18593534.284122,0
+MRVL.US,D,20110407,000000,13.757,14.2178,13.757,13.9386,31541172.752085,0
+MRVL.US,D,20110408,000000,14.2677,14.3913,13.9565,14.137,23607600.140039,0
+MRVL.US,D,20110411,000000,14.1061,14.155,13.6124,13.8438,28122381.745912,0
+MRVL.US,D,20110412,000000,13.757,13.757,13.6124,13.6732,17379249.144609,0
+MRVL.US,D,20110413,000000,13.7291,13.8258,13.4398,13.5017,16160172.50775,0
+MRVL.US,D,20110414,000000,13.4398,13.5466,13.2643,13.5097,19567150.703351,0
+MRVL.US,D,20110415,000000,13.4838,13.8438,13.4119,13.776,19110991.934644,0
+MRVL.US,D,20110418,000000,13.4748,13.4838,12.9731,13.1496,19553821.938818,0
+MRVL.US,D,20110419,000000,13.1037,13.2923,12.8743,13.2643,15411503.804753,0
+MRVL.US,D,20110420,000000,13.5097,13.766,13.4209,13.7291,14994993.448373,0
+MRVL.US,D,20110421,000000,13.792,13.8438,13.4838,13.5466,9572185.4975183,0
+MRVL.US,D,20110425,000000,13.5466,13.6962,13.5286,13.6553,8871819.7799987,0
+MRVL.US,D,20110426,000000,13.6892,13.7122,13.5466,13.6384,9829475.5701758,0
+MRVL.US,D,20110427,000000,13.5556,13.6044,13.3511,13.5775,10752270.43491,0
+MRVL.US,D,20110428,000000,13.5286,13.738,13.4838,13.6553,14432995.626672,0
+MRVL.US,D,20110429,000000,13.4488,13.5017,13.2833,13.3102,22882927.02314,0
+MRVL.US,D,20110502,000000,13.3511,13.3601,13.1566,13.1925,9910063.7630223,0
+MRVL.US,D,20110503,000000,13.1566,13.2005,12.8115,12.9391,18255140.67448,0
+MRVL.US,D,20110504,000000,12.9301,13.0847,12.8385,12.9391,11854644.684661,0
+MRVL.US,D,20110505,000000,12.8803,12.8883,12.4574,12.5671,26109987.952451,0
+MRVL.US,D,20110506,000000,12.6739,12.8285,12.4634,12.6649,13152419.584989,0
+MRVL.US,D,20110509,000000,12.7068,12.8285,12.5003,12.7666,12179642.35456,0
+MRVL.US,D,20110510,000000,12.9203,13.0847,12.8195,12.9791,14274311.742005,0
+MRVL.US,D,20110511,000000,13.0119,13.0569,12.6559,12.7935,12622077.328403,0
+MRVL.US,D,20110512,000000,12.7327,12.9561,12.6739,12.8883,10316890.863206,0
+MRVL.US,D,20110513,000000,12.8653,12.9461,12.5352,12.5931,12305165.748918,0
+MRVL.US,D,20110516,000000,12.5093,12.5432,12.1472,12.238,18456736.483478,0
+MRVL.US,D,20110517,000000,12.203,12.3766,12.0864,12.3338,12095844.790925,0
+MRVL.US,D,20110518,000000,12.3766,12.5841,12.3338,12.5432,6937601.8875629,0
+MRVL.US,D,20110519,000000,12.5182,12.5931,12.3766,12.4474,4477467.2813912,0
+MRVL.US,D,20110520,000000,12.4126,12.5093,12.203,12.3686,9753365.0561626,0
+MRVL.US,D,20110523,000000,12.238,12.5352,12.1712,12.3686,12394439.59598,0
+MRVL.US,D,20110524,000000,12.4036,12.5272,12.23,12.255,8634198.0068643,0
+MRVL.US,D,20110525,000000,12.212,12.3686,12.1632,12.23,7228783.356906,0
+MRVL.US,D,20110526,000000,12.273,12.628,12.1382,12.5602,18553386.569497,0
+MRVL.US,D,20110527,000000,13.8976,14.1151,13.766,13.9486,74602562.924346,0
+MRVL.US,D,20110531,000000,14.0423,14.1151,13.7291,14.0074,21404036.731532,0
+MRVL.US,D,20110601,000000,14.0164,14.0343,13.5466,13.5636,18821235.181293,0
+MRVL.US,D,20110602,000000,13.5636,13.6962,13.5017,13.5705,12919557.225518,0
+MRVL.US,D,20110603,000000,13.3511,13.5636,13.0399,13.0659,18876227.614415,0
+MRVL.US,D,20110606,000000,13.0659,13.1825,12.8883,12.9023,8163794.0834633,0
+MRVL.US,D,20110607,000000,12.9461,13.1217,12.9203,12.9391,13135933.585649,0
+MRVL.US,D,20110608,000000,12.8963,12.9561,12.638,12.6908,13783682.065111,0
+MRVL.US,D,20110609,000000,12.6908,12.8963,12.5512,12.7836,9412766.6960158,0
+MRVL.US,D,20110610,000000,12.7068,12.7666,12.3507,12.4205,16066910.258,0
+MRVL.US,D,20110613,000000,12.4305,12.4574,12.1124,12.1712,13248143.254697,0
+MRVL.US,D,20110614,000000,12.273,12.6649,12.246,12.264,16039203.993585,0
+MRVL.US,D,20110615,000000,12.1292,12.4305,12.0864,12.1223,12897838.578209,0
+MRVL.US,D,20110616,000000,12.1034,12.1872,11.7832,11.8969,11070451.325054,0
+MRVL.US,D,20110617,000000,11.9358,11.9906,11.3603,11.3962,34487112.451509,0
+MRVL.US,D,20110620,000000,11.5149,11.7732,11.4551,11.5587,16386894.852628,0
+MRVL.US,D,20110621,000000,11.6196,12.1124,11.5518,12.0525,17783735.13864,0
+MRVL.US,D,20110622,000000,11.9976,12.1712,11.8969,11.9807,9605011.114401,0
+MRVL.US,D,20110623,000000,11.846,12.4824,11.7832,12.4734,20169424.574403,0
+MRVL.US,D,20110624,000000,12.4036,12.5432,12.1034,12.1292,22998822.305129,0
+MRVL.US,D,20110627,000000,12.0944,12.3098,11.9906,12.1942,8570264.2526873,0
+MRVL.US,D,20110628,000000,12.212,12.3507,12.1382,12.203,8904845.9198923,0
+MRVL.US,D,20110629,000000,12.2918,12.4824,12.273,12.3586,15159220.791676,0
+MRVL.US,D,20110630,000000,12.4205,12.8015,12.3956,12.7407,10967167.937835,0
+MRVL.US,D,20110701,000000,12.7327,13.1127,12.6808,13.0299,11252236.463192,0
+MRVL.US,D,20110705,000000,13.1407,13.2324,12.9791,13.1037,12709389.057804,0
+MRVL.US,D,20110706,000000,13.0659,13.1566,12.9203,13.0059,7639444.4570576,0
+MRVL.US,D,20110707,000000,13.1407,13.4658,13.0479,13.2743,11992295.710716,0
+MRVL.US,D,20110708,000000,13.1307,13.3271,13.0479,13.2923,9924020.1645803,0
+MRVL.US,D,20110711,000000,13.0299,13.1496,12.7666,12.8195,10184566.730935,0
+MRVL.US,D,20110712,000000,12.7577,12.8385,12.5182,12.7746,10476275.575796,0
+MRVL.US,D,20110713,000000,12.8653,12.9651,12.5931,12.6978,10782651.67629,0
+MRVL.US,D,20110714,000000,12.7247,12.9881,12.5432,12.6649,14439143.662187,0
+MRVL.US,D,20110715,000000,12.6808,12.8803,12.5432,12.8285,10901929.781473,0
+MRVL.US,D,20110718,000000,12.7407,12.9981,12.4205,12.621,12330944.987197,0
+MRVL.US,D,20110719,000000,12.7507,13.1407,12.6908,13.0937,10335653.801335,0
+MRVL.US,D,20110720,000000,13.1307,13.2244,12.8883,13.0059,6969892.1080064,0
+MRVL.US,D,20110721,000000,12.9881,13.1745,12.6649,13.0659,11506708.18493,0
+MRVL.US,D,20110722,000000,13.0937,13.402,13.0937,13.2244,9608793.9810014,0
+MRVL.US,D,20110725,000000,13.0299,13.2833,13.0119,13.1925,7049811.5566116,0
+MRVL.US,D,20110726,000000,13.2404,13.738,13.2404,13.386,13019601.163496,0
+MRVL.US,D,20110727,000000,13.2643,13.2643,12.9461,12.9731,9584659.0314107,0
+MRVL.US,D,20110728,000000,13.0059,13.0847,12.7746,12.9203,9889451.0001179,0
+MRVL.US,D,20110729,000000,12.7666,12.9561,12.6649,12.7836,9898314.1171993,0
+MRVL.US,D,20110801,000000,12.9561,13.0399,12.628,12.8195,9053203.8721142,0
+MRVL.US,D,20110802,000000,12.6978,12.9203,12.3018,12.3098,10215642.784548,0
+MRVL.US,D,20110803,000000,12.3018,12.3686,11.8889,12.2918,16307100.730904,0
+MRVL.US,D,20110804,000000,12.0784,12.1472,11.6027,11.6107,16123401.600628,0
+MRVL.US,D,20110805,000000,11.8011,11.846,10.6382,11.2316,31866568.460162,0
+MRVL.US,D,20110808,000000,10.679,11.0681,10.1515,10.318,30695377.720919,0
+MRVL.US,D,20110809,000000,10.5195,10.6112,9.68866,10.335,30899358.751131,0
+MRVL.US,D,20110810,000000,10.1026,10.6012,9.83827,10.3001,25668921.548158,0
+MRVL.US,D,20110811,000000,10.3968,11.0342,10.326,10.8955,18750655.09192,0
+MRVL.US,D,20110812,000000,10.9982,11.084,10.689,10.8496,8487169.5222047,0
+MRVL.US,D,20110815,000000,10.9124,11.2316,10.8955,11.2127,8456614.8284204,0
+MRVL.US,D,20110816,000000,11.1,11.4041,10.9902,11.1608,12908769.087532,0
+MRVL.US,D,20110817,000000,11.1768,11.3603,10.8955,11.084,14282126.12374,0
+MRVL.US,D,20110818,000000,10.696,10.8078,10.2562,10.326,18098882.11563,0
+MRVL.US,D,20110819,000000,11.094,11.6365,10.8336,10.9364,35336075.746249,0
+MRVL.US,D,20110822,000000,11.2406,11.2995,10.74,10.8336,15904689.14742,0
+MRVL.US,D,20110823,000000,11.0252,11.2655,10.8586,11.2565,15444055.707725,0
+MRVL.US,D,20110824,000000,11.2037,11.2905,10.9454,11.2745,11587295.375162,0
+MRVL.US,D,20110825,000000,11.2835,11.4311,10.8336,10.8955,16197341.453048,0
+MRVL.US,D,20110826,000000,10.8496,11.2037,10.689,11.1179,10548701.479485,0
+MRVL.US,D,20110829,000000,11.2995,11.3693,11.1608,11.3523,14447574.65218,0
+MRVL.US,D,20110830,000000,11.2995,11.4829,11.2316,11.4041,10676321.34192,0
+MRVL.US,D,20110831,000000,11.4401,11.7044,11.2486,11.3443,12906500.169664,0
+MRVL.US,D,20110901,000000,11.4141,11.4989,11.2316,11.2316,7792443.5143665,0
+MRVL.US,D,20110902,000000,10.9902,11.1608,10.8336,11.1179,9474907.7744755,0
+MRVL.US,D,20110906,000000,10.6462,11.084,10.6112,11.0681,9174552.3773842,0
+MRVL.US,D,20110907,000000,11.2655,11.6875,11.2406,11.6445,9832423.2584359,0
+MRVL.US,D,20110908,000000,11.5587,11.9617,11.4739,11.5847,10546498.73421,0
+MRVL.US,D,20110909,000000,11.4551,12.1872,11.4491,11.8091,21812680.570194,0
+MRVL.US,D,20110912,000000,11.4829,12.4205,11.4739,12.4126,19090926.59956,0
+MRVL.US,D,20110913,000000,12.4205,12.611,12.3258,12.5741,14935357.904935,0
+MRVL.US,D,20110914,000000,12.6479,12.9461,12.4824,12.7666,16461023.196678,0
+MRVL.US,D,20110915,000000,12.9023,13.3102,12.8474,13.1127,22937691.862644,0
+MRVL.US,D,20110916,000000,13.0119,13.2553,12.9203,13.0847,13595398.978806,0
+MRVL.US,D,20110919,000000,12.9023,13.2473,12.7147,13.1496,12650886.469377,0
+MRVL.US,D,20110920,000000,13.0847,13.2743,12.9391,12.9561,13661430.203677,0
+MRVL.US,D,20110921,000000,13.0199,13.1825,12.8115,12.8195,12683242.862415,0
+MRVL.US,D,20110922,000000,12.3586,12.6808,12.273,12.5671,20620454.967108,0
+MRVL.US,D,20110923,000000,12.3766,13.2643,12.264,13.2005,17560366.54112,0
+MRVL.US,D,20110926,000000,13.3271,13.369,12.8195,13.2404,12407090.592738,0
+MRVL.US,D,20110927,000000,13.3182,13.5097,13.0479,13.1407,15400192.301708,0
+MRVL.US,D,20110928,000000,13.2005,13.2473,12.8195,12.8474,14521062.32521,0
+MRVL.US,D,20110929,000000,13.0847,13.2005,12.5602,12.9023,12586773.247105,0
+MRVL.US,D,20110930,000000,12.7577,12.8285,12.5093,12.5272,16396545.022526,0
+MRVL.US,D,20111003,000000,12.4205,12.5741,12.1552,12.203,14372333.405418,0
+MRVL.US,D,20111004,000000,11.9976,12.638,11.8361,12.5512,20845841.828732,0
+MRVL.US,D,20111005,000000,12.5512,12.9651,12.221,12.9391,13294398.900234,0
+MRVL.US,D,20111006,000000,12.9461,13.4119,12.9023,13.3102,15399448.361337,0
+MRVL.US,D,20111007,000000,13.369,13.4488,13.0749,13.2404,10373837.393068,0
+MRVL.US,D,20111010,000000,13.4309,13.7202,13.3411,13.5186,8970601.4256233,0
+MRVL.US,D,20111011,000000,13.386,13.5097,13.0299,13.2095,15032256.639486,0
+MRVL.US,D,20111012,000000,13.3102,13.3271,12.8883,13.0299,22216651.220087,0
+MRVL.US,D,20111013,000000,12.9791,13.1217,12.8883,13.0479,19630260.307954,0
+MRVL.US,D,20111014,000000,13.2324,13.2324,12.6808,12.9203,18955650.768567,0
+MRVL.US,D,20111017,000000,12.7407,12.8474,12.1472,12.3338,22474169.888977,0
+MRVL.US,D,20111018,000000,12.3438,12.611,12.1712,12.5602,20620775.803925,0
+MRVL.US,D,20111019,000000,12.5182,12.621,11.6954,11.8181,29601274.042751,0
+MRVL.US,D,20111020,000000,11.2486,11.7563,11.2037,11.4919,35261165.362455,0
+MRVL.US,D,20111021,000000,11.6715,11.8789,11.2227,11.3353,27905809.875845,0
+MRVL.US,D,20111024,000000,11.4311,11.9198,11.3873,11.9049,25845414.884038,0
+MRVL.US,D,20111025,000000,11.8789,12.0346,11.5419,11.5587,13883623.736353,0
+MRVL.US,D,20111026,000000,11.7652,11.8969,11.4221,11.7832,13213482.852265,0
+MRVL.US,D,20111027,000000,12.1223,12.255,11.6715,12.1382,20660252.769079,0
+MRVL.US,D,20111028,000000,12.1034,12.3258,11.9617,12.1552,13255333.007253,0
+MRVL.US,D,20111031,000000,12.0166,12.203,11.9438,12.0694,10646099.516334,0
+MRVL.US,D,20111101,000000,11.6445,11.7922,11.4829,11.6625,17497505.585051,0
+MRVL.US,D,20111102,000000,11.8181,11.9617,11.6445,11.7313,10070968.440036,0
+MRVL.US,D,20111103,000000,11.8361,11.9976,11.4401,11.9906,13668763.330185,0
+MRVL.US,D,20111104,000000,11.846,12.3338,11.8181,12.2828,13592448.2827,0
+MRVL.US,D,20111107,000000,12.246,12.4305,12.0864,12.4126,12912462.721393,0
+MRVL.US,D,20111108,000000,12.5512,12.6739,12.264,12.611,16629534.71411,0
+MRVL.US,D,20111109,000000,12.255,12.4734,12.1223,12.1712,13792631.407087,0
+MRVL.US,D,20111110,000000,12.3507,12.5841,12.0944,12.4904,15777375.082576,0
+MRVL.US,D,20111111,000000,12.5741,12.9651,12.5352,12.8743,13261027.860762,0
+MRVL.US,D,20111114,000000,12.8195,12.9731,12.5182,12.8015,10757829.935387,0
+MRVL.US,D,20111115,000000,12.7666,13.0847,12.6479,13.0059,14079989.905227,0
+MRVL.US,D,20111116,000000,12.8883,13.0199,12.621,12.6649,14215044.158291,0
+MRVL.US,D,20111117,000000,12.1782,12.3338,11.7133,11.871,31077033.167545,0
+MRVL.US,D,20111118,000000,12.5602,12.8564,12.3766,12.638,35978009.058395,0
+MRVL.US,D,20111121,000000,12.4126,12.611,12.1872,12.4036,18113000.940826,0
+MRVL.US,D,20111122,000000,12.264,12.3586,11.9807,12.0864,16621702.285304,0
+MRVL.US,D,20111123,000000,11.9528,11.9906,11.4221,11.5518,14463240.512406,0
+MRVL.US,D,20111125,000000,11.4221,11.6715,11.3264,11.3353,5199285.9532308,0
+MRVL.US,D,20111128,000000,11.7393,11.8011,11.4141,11.5419,11036774.48799,0
+MRVL.US,D,20111129,000000,11.6107,11.6625,11.3264,11.3873,9707232.7322773,0
+MRVL.US,D,20111130,000000,11.7014,12.203,11.5399,12.1782,15870494.960988,0
+MRVL.US,D,20111201,000000,12.221,12.246,11.8271,11.9528,10228216.579945,0
+MRVL.US,D,20111202,000000,12.4205,12.4734,11.871,11.8969,15754146.496995,0
+MRVL.US,D,20111205,000000,12.1034,12.1782,11.853,11.8889,12543433.206147,0
+MRVL.US,D,20111206,000000,11.8969,12.255,11.853,12.1632,14343925.310465,0
+MRVL.US,D,20111207,000000,12.3438,12.6808,12.212,12.5741,16544341.510318,0
+MRVL.US,D,20111208,000000,12.3686,12.5512,12.1782,12.203,9910687.3895862,0
+MRVL.US,D,20111209,000000,12.1712,12.4036,12.0076,12.3258,7870551.2375682,0
+MRVL.US,D,20111212,000000,12.1782,12.212,11.9906,12.1712,8334523.385395,0
+MRVL.US,D,20111213,000000,12.3098,12.4205,11.8011,11.8789,11823749.101758,0
+MRVL.US,D,20111214,000000,11.8271,11.9976,11.5767,11.6365,9456467.678394,0
+MRVL.US,D,20111215,000000,11.9198,11.9358,11.4311,11.4919,9752653.1994739,0
+MRVL.US,D,20111216,000000,11.5419,11.7732,11.4919,11.6625,9435399.7282549,0
+MRVL.US,D,20111219,000000,11.7313,11.7732,11.3773,11.4041,8033979.4966735,0
+MRVL.US,D,20111220,000000,11.6196,12.0166,11.5518,11.9906,13356414.651812,0
+MRVL.US,D,20111221,000000,11.9906,12.0614,11.6954,11.8969,9710612.5476258,0
+MRVL.US,D,20111222,000000,11.9108,12.4036,11.9049,12.3338,11071644.436969,0
+MRVL.US,D,20111223,000000,12.2918,12.3856,12.1382,12.1942,5255664.0003575,0
+MRVL.US,D,20111227,000000,12.1872,12.203,11.9906,11.9976,7473817.4631379,0
+MRVL.US,D,20111228,000000,12.0425,12.0425,11.8011,11.846,6136985.6933641,0
+MRVL.US,D,20111229,000000,11.846,11.9717,11.8181,11.862,3595333.4701905,0
+MRVL.US,D,20111230,000000,11.8181,11.9717,11.8181,11.9438,3689322.6158547,0
+MRVL.US,D,20120103,000000,12.1712,12.3338,11.9438,12.0614,8170048.3961729,0
+MRVL.US,D,20120104,000000,12.0246,12.264,11.9049,12.238,8226262.0144308,0
+MRVL.US,D,20120105,000000,12.4824,13.2005,12.4734,13.1407,31301773.342459,0
+MRVL.US,D,20120106,000000,13.1825,13.6124,13.1496,13.5636,26869736.554415,0
+MRVL.US,D,20120109,000000,13.6962,13.8258,13.3102,13.6732,20657821.427572,0
+MRVL.US,D,20120110,000000,13.8258,13.8518,13.395,13.4748,18006746.805201,0
+MRVL.US,D,20120111,000000,13.2833,13.3341,12.7935,13.1745,27253949.672046,0
+MRVL.US,D,20120112,000000,13.1307,13.2404,12.9561,13.1407,11407787.175813,0
+MRVL.US,D,20120113,000000,12.9791,13.0199,12.6739,12.7507,15826280.639702,0
+MRVL.US,D,20120117,000000,12.9301,12.9791,12.4126,12.4734,19609436.995888,0
+MRVL.US,D,20120118,000000,12.5512,13.1566,12.3956,13.0399,21911482.268119,0
+MRVL.US,D,20120119,000000,13.1665,13.4838,13.1217,13.3341,14604484.910815,0
+MRVL.US,D,20120120,000000,13.3102,13.4578,13.1496,13.395,12947389.819429,0
+MRVL.US,D,20120123,000000,13.369,13.801,13.2324,13.776,23329215.046637,0
+MRVL.US,D,20120124,000000,13.5556,13.8976,13.4927,13.5864,21531808.991456,0
+MRVL.US,D,20120125,000000,13.6124,13.9056,13.369,13.8178,14914413.276447,0
+MRVL.US,D,20120126,000000,13.9565,13.9734,13.5097,13.5954,13126796.754658,0
+MRVL.US,D,20120127,000000,13.1745,14.0512,13.1407,13.6214,27197393.159439,0
+MRVL.US,D,20120130,000000,13.5017,13.6642,13.2404,13.5775,11338636.815508,0
+MRVL.US,D,20120131,000000,13.6732,13.747,13.3411,13.402,10194718.208361,0
+MRVL.US,D,20120201,000000,13.6044,13.8438,13.5466,13.747,15839673.571599,0
+MRVL.US,D,20120202,000000,13.801,14.2837,13.5954,14.2427,15429238.059835,0
+MRVL.US,D,20120203,000000,14.4433,14.5459,14.3205,14.3535,13536577.558791,0
+MRVL.US,D,20120206,000000,14.2747,14.2837,13.9834,14.0961,9363524.2602317,0
+MRVL.US,D,20120207,000000,14.1221,14.164,13.8608,14.0423,10685453.159837,0
+MRVL.US,D,20120208,000000,14.0602,14.4333,14.0164,14.1729,10414297.923591,0
+MRVL.US,D,20120209,000000,14.2328,14.3535,14.0074,14.1729,6734155.2511744,0
+MRVL.US,D,20120210,000000,13.9834,14.0423,13.8178,13.8438,5711857.8605919,0
+MRVL.US,D,20120213,000000,13.9296,13.9486,13.5097,13.747,9942639.7287564,0
+MRVL.US,D,20120214,000000,13.6822,13.8258,13.5864,13.801,7889162.780824,0
+MRVL.US,D,20120215,000000,13.8438,13.9834,13.6822,13.9216,9302211.3418069,0
+MRVL.US,D,20120216,000000,13.9994,14.4731,13.9834,14.4333,10437196.648819,0
+MRVL.US,D,20120217,000000,14.4333,14.4731,14.0872,14.1221,11244735.899969,0
+MRVL.US,D,20120221,000000,14.137,14.2587,13.792,13.801,14836760.74048,0
+MRVL.US,D,20120222,000000,13.801,14.1061,13.7202,13.801,18424598.660523,0
+MRVL.US,D,20120223,000000,13.776,13.8688,13.5097,13.8518,18598684.717657,0
+MRVL.US,D,20120224,000000,14.0602,14.0692,13.2404,13.3341,31176730.200714,0
+MRVL.US,D,20120227,000000,13.2404,13.4119,13.1307,13.2244,15814425.719298,0
+MRVL.US,D,20120228,000000,13.2473,13.3012,13.0059,13.1665,16523072.034552,0
+MRVL.US,D,20120229,000000,13.1725,13.1795,12.8514,12.9431,16778429.065386,0
+MRVL.US,D,20120301,000000,12.9461,13.1566,12.8743,13.0199,12611816.565936,0
+MRVL.US,D,20120302,000000,13.0119,13.1566,12.9023,12.9981,15061096.861528,0
+MRVL.US,D,20120305,000000,12.9731,12.9731,12.5602,12.7577,17720809.012593,0
+MRVL.US,D,20120306,000000,12.6559,12.7577,12.4824,12.611,12347238.484447,0
+MRVL.US,D,20120307,000000,12.638,12.9203,12.621,12.7746,6410806.8830394,0
+MRVL.US,D,20120308,000000,12.8115,12.9731,12.7666,12.9023,13817704.804368,0
+MRVL.US,D,20120309,000000,12.8883,13.0299,12.7507,12.8285,13245888.373439,0
+MRVL.US,D,20120312,000000,12.8285,13.1217,12.7507,12.9731,13438675.206569,0
+MRVL.US,D,20120313,000000,13.1566,13.3511,13.0199,13.3511,12236528.727519,0
+MRVL.US,D,20120314,000000,13.5097,13.5705,13.0569,13.2553,15041254.106985,0
+MRVL.US,D,20120315,000000,13.2553,13.5466,13.2165,13.4838,11473049.394938,0
+MRVL.US,D,20120316,000000,13.4578,13.5705,13.2473,13.2643,9523763.2008486,0
+MRVL.US,D,20120319,000000,13.2095,13.4309,13.1745,13.3182,6334919.9521832,0
+MRVL.US,D,20120320,000000,13.2324,13.6483,13.2095,13.5954,12974710.077048,0
+MRVL.US,D,20120321,000000,13.5775,13.6732,13.4209,13.5775,6682876.5042146,0
+MRVL.US,D,20120322,000000,13.4658,13.776,13.4119,13.6124,12352906.26735,0
+MRVL.US,D,20120323,000000,13.5864,13.6892,13.4309,13.6642,9375783.2345023,0
+MRVL.US,D,20120326,000000,13.7291,13.801,13.5864,13.6892,9335561.326363,0
+MRVL.US,D,20120327,000000,13.6732,13.7291,13.4748,13.5864,7984970.670197,0
+MRVL.US,D,20120328,000000,13.6304,13.7202,13.4309,13.4748,9208773.6344226,0
+MRVL.US,D,20120329,000000,13.4119,13.6304,13.2244,13.5775,9298738.2832583,0
+MRVL.US,D,20120330,000000,13.6134,13.6304,13.3611,13.5705,8126928.9305262,0
+MRVL.US,D,20120402,000000,13.5017,13.7042,13.3182,13.6962,9530584.9936791,0
+MRVL.US,D,20120403,000000,13.6124,13.6962,13.4119,13.5017,12975561.297229,0
+MRVL.US,D,20120404,000000,13.369,13.4398,13.0569,13.1925,10721004.887051,0
+MRVL.US,D,20120405,000000,13.1037,13.2244,13.0199,13.0569,6017765.7398547,0
+MRVL.US,D,20120409,000000,12.8883,12.9391,12.7507,12.8883,11482796.818497,0
+MRVL.US,D,20120410,000000,12.8883,12.9301,12.5432,12.7247,18133330.966285,0
+MRVL.US,D,20120411,000000,12.7935,13.0569,12.7935,12.9981,11598581.81283,0
+MRVL.US,D,20120412,000000,12.9731,13.3182,12.9651,13.2095,5582928.5828952,0
+MRVL.US,D,20120413,000000,13.1127,13.2005,12.9391,13.0399,6015893.857548,0
+MRVL.US,D,20120416,000000,13.1037,13.2923,12.9651,13.1566,7777465.448068,0
+MRVL.US,D,20120417,000000,13.2005,13.3411,13.1825,13.2923,7698922.5899327,0
+MRVL.US,D,20120418,000000,13.2005,13.5186,13.0399,13.4578,9759597.311341,0
+MRVL.US,D,20120419,000000,13.4398,13.7122,13.2324,13.3182,9548191.9166503,0
+MRVL.US,D,20120420,000000,13.3012,13.378,13.0937,13.1127,10128866.451585,0
+MRVL.US,D,20120423,000000,13.0299,13.0847,12.7507,13.0299,13494850.725455,0
+MRVL.US,D,20120424,000000,13.0659,13.1127,12.6739,12.6978,8768340.8828442,0
+MRVL.US,D,20120425,000000,12.9461,12.9791,12.7147,12.9023,15473965.720029,0
+MRVL.US,D,20120426,000000,12.9301,13.2553,12.8803,13.2404,15237146.038938,0
+MRVL.US,D,20120427,000000,12.9981,13.0659,12.638,12.8474,15525082.04335,0
+MRVL.US,D,20120430,000000,12.8285,12.9831,12.7068,12.9461,10107082.634297,0
+MRVL.US,D,20120501,000000,12.9461,13.1665,12.8743,12.9301,11426421.779216,0
+MRVL.US,D,20120502,000000,12.8385,12.9203,12.7068,12.7836,9005499.4478235,0
+MRVL.US,D,20120503,000000,12.7746,12.8883,12.221,12.3168,15279364.153651,0
+MRVL.US,D,20120504,000000,12.264,12.3686,11.9049,12.0944,11935789.328863,0
+MRVL.US,D,20120507,000000,12.0076,12.203,11.9717,12.0525,13466000.477263,0
+MRVL.US,D,20120508,000000,12.0076,12.0246,11.7044,11.9906,16797426.615436,0
+MRVL.US,D,20120509,000000,11.5687,11.8969,11.4491,11.7832,17615709.88951,0
+MRVL.US,D,20120510,000000,11.8361,11.8889,11.5587,11.6954,10268024.408067,0
+MRVL.US,D,20120511,000000,11.6715,12.0784,11.6625,11.9108,10978374.166299,0
+MRVL.US,D,20120514,000000,11.7922,11.9108,11.6365,11.6715,10128860.435894,0
+MRVL.US,D,20120515,000000,11.6875,11.846,11.5069,11.5419,10259225.458349,0
+MRVL.US,D,20120516,000000,11.5847,11.871,11.5767,11.6954,17198388.417552,0
+MRVL.US,D,20120517,000000,11.7732,11.8969,11.4739,11.4739,14028393.329295,0
+MRVL.US,D,20120518,000000,11.9108,11.9358,10.9274,11.0072,29076787.058083,0
+MRVL.US,D,20120521,000000,11.0252,11.4641,11.0152,11.4311,23471090.089916,0
+MRVL.US,D,20120522,000000,11.4311,11.4401,11.0252,11.2037,27942464.479621,0
+MRVL.US,D,20120523,000000,11.1,11.3443,10.9454,11.2995,21694707.869812,0
+MRVL.US,D,20120524,000000,11.3075,11.3075,10.9982,11.094,13173321.101028,0
+MRVL.US,D,20120525,000000,11.0681,11.3523,11.0681,11.2745,9568806.6847848,0
+MRVL.US,D,20120529,000000,11.3353,11.4491,11.1688,11.2565,12425313.121352,0
+MRVL.US,D,20120530,000000,11.1179,11.1179,10.9643,11.0252,13986761.744389,0
+MRVL.US,D,20120531,000000,10.9902,11.0332,10.696,10.8078,15497277.52266,0
+MRVL.US,D,20120601,000000,10.6482,10.698,10.318,10.326,21857033.252357,0
+MRVL.US,D,20120604,000000,10.3878,10.5923,10.2562,10.3709,9869020.7131535,0
+MRVL.US,D,20120605,000000,10.5664,10.6482,10.3529,10.6032,10516253.848478,0
+MRVL.US,D,20120606,000000,10.681,10.9584,10.6542,10.9244,8734226.9056166,0
+MRVL.US,D,20120607,000000,11.0292,11.1479,10.5474,10.5474,16446571.503283,0
+MRVL.US,D,20120608,000000,10.4477,10.6542,10.3789,10.5933,10284066.248938,0
+MRVL.US,D,20120611,000000,10.5933,10.673,10.2552,10.2731,10931654.309992,0
+MRVL.US,D,20120612,000000,10.335,10.4796,10.2931,10.3968,8890156.6067296,0
+MRVL.US,D,20120613,000000,10.3529,10.3629,10.0637,10.1495,14055517.074363,0
+MRVL.US,D,20120614,000000,10.2043,10.2043,9.97192,10.0089,13854188.963585,0
+MRVL.US,D,20120615,000000,9.9809,10.0926,9.91607,9.93602,11412458.359352,0
+MRVL.US,D,20120618,000000,9.85423,10.4058,9.85423,10.3529,11196199.305183,0
+MRVL.US,D,20120619,000000,10.3888,10.5294,10.318,10.4866,6950985.7959247,0
+MRVL.US,D,20120620,000000,10.4736,10.5564,10.344,10.4148,8332341.6950366,0
+MRVL.US,D,20120621,000000,10.3709,10.4058,9.84525,9.88215,11035792.927851,0
+MRVL.US,D,20120622,000000,9.97192,9.9809,9.81732,9.90809,9957936.6266422,0
+MRVL.US,D,20120625,000000,9.84525,9.92604,9.55202,9.57895,13997793.517833,0
+MRVL.US,D,20120626,000000,9.61386,9.66772,9.4862,9.55202,14179543.564444,0
+MRVL.US,D,20120627,000000,9.64178,9.90809,9.52709,9.81732,17100692.604032,0
+MRVL.US,D,20120628,000000,9.6757,9.77145,9.42285,9.56099,15425106.283195,0
+MRVL.US,D,20120629,000000,9.73753,9.81134,9.65974,9.77942,10504273.601192,0
+MRVL.US,D,20120702,000000,9.81732,9.88215,9.65974,9.68467,7825345.3299933,0
+MRVL.US,D,20120703,000000,9.64178,9.72855,9.58793,9.64178,3964444.1972557,0
+MRVL.US,D,20120705,000000,9.64178,9.6757,9.47722,9.56997,8429546.2271804,0
+MRVL.US,D,20120706,000000,9.50216,9.54305,9.22458,9.36471,11945781.390496,0
+MRVL.US,D,20120709,000000,9.33858,9.42285,9.18898,9.39563,12808256.928324,0
+MRVL.US,D,20120710,000000,9.39563,9.50216,9.15516,9.23285,9746498.1456547,0
+MRVL.US,D,20120711,000000,9.24073,9.31165,9.05891,9.12075,10655857.968659,0
+MRVL.US,D,20120712,000000,9.03238,9.11207,8.90342,9.05044,12466154.645595,0
+MRVL.US,D,20120713,000000,9.07676,9.20702,9.05891,9.12953,13909028.999218,0
+MRVL.US,D,20120716,000000,9.08624,9.18898,8.98141,8.99957,11162322.947724,0
+MRVL.US,D,20120717,000000,9.03338,9.16404,8.97283,9.11207,12479110.437329,0
+MRVL.US,D,20120718,000000,9.08624,9.54305,9.05044,9.42285,8362960.5561843,0
+MRVL.US,D,20120719,000000,9.58793,9.88215,9.53307,9.65974,12558472.431964,0
+MRVL.US,D,20120720,000000,9.68467,9.72855,9.36471,9.41349,10197476.402375,0
+MRVL.US,D,20120723,000000,9.23285,9.32013,9.07676,9.27595,10810463.215285,0
+MRVL.US,D,20120724,000000,9.26687,9.32013,9.08624,9.23285,9010993.7783219,0
+MRVL.US,D,20120725,000000,9.2916,9.51013,9.24921,9.44201,7577105.8634322,0
+MRVL.US,D,20120726,000000,9.90809,9.98989,9.69265,9.88215,16925821.49931,0
+MRVL.US,D,20120727,000000,9.83528,10.1335,9.71061,10.0687,13020906.568297,0
+MRVL.US,D,20120730,000000,10.0159,10.1863,9.72855,9.81732,8360403.8877955,0
+MRVL.US,D,20120731,000000,9.85423,10.0827,9.76546,9.76546,12881957.155746,0
+MRVL.US,D,20120801,000000,9.81134,9.90011,9.50216,9.65974,13228637.378813,0
+MRVL.US,D,20120802,000000,9.60389,9.76546,9.45896,9.63182,11178940.289636,0
+MRVL.US,D,20120803,000000,9.71959,9.91607,9.66772,9.83528,13737882.609423,0
+MRVL.US,D,20120806,000000,9.88215,9.89113,9.61386,9.64178,10570287.781607,0
+MRVL.US,D,20120807,000000,9.71061,10.1963,9.68467,10.1265,14522940.223207,0
+MRVL.US,D,20120808,000000,10.1275,10.309,10.0737,10.2313,9335927.2808579,0
+MRVL.US,D,20120809,000000,10.2313,10.3888,10.2043,10.3529,8373988.3191682,0
+MRVL.US,D,20120810,000000,10.309,10.5115,10.2931,10.4946,9282361.5689589,0
+MRVL.US,D,20120813,000000,10.4946,10.5744,10.2392,10.3968,7106599.6732956,0
+MRVL.US,D,20120814,000000,10.5115,10.5474,10.1545,10.2133,14845361.172417,0
+MRVL.US,D,20120815,000000,10.2133,10.3789,10.2043,10.3529,10066129.819783,0
+MRVL.US,D,20120816,000000,10.4058,10.681,10.335,10.6482,19342938.906571,0
+MRVL.US,D,20120817,000000,9.30168,9.40561,8.92985,9.1392,62411573.975214,0
+MRVL.US,D,20120820,000000,9.11207,9.17292,9.0248,9.05044,16286328.552206,0
+MRVL.US,D,20120821,000000,9.05891,9.31165,9.05891,9.20702,13519030.792723,0
+MRVL.US,D,20120822,000000,9.17292,9.24921,9.09501,9.17292,10259080.079166,0
+MRVL.US,D,20120823,000000,9.12953,9.15516,8.97283,9.03238,9538422.4355598,0
+MRVL.US,D,20120824,000000,9.03338,9.09412,8.95607,9.05981,7844933.4203121,0
+MRVL.US,D,20120827,000000,9.07676,9.09501,8.9476,8.97283,6688235.4816806,0
+MRVL.US,D,20120828,000000,8.9476,9.00784,8.9109,8.92037,9506304.6649056,0
+MRVL.US,D,20120829,000000,8.9109,9.18898,8.9109,9.08624,17619865.728911,0
+MRVL.US,D,20120830,000000,9.01632,9.07676,8.79859,8.82542,9962718.0978368,0
+MRVL.US,D,20120831,000000,8.90342,8.93843,8.69516,8.80797,10965706.125085,0
+MRVL.US,D,20120904,000000,8.85175,8.87748,8.65157,8.74912,11486856.406852,0
+MRVL.US,D,20120905,000000,8.76468,8.92985,8.68678,8.87748,8253795.829056,0
+MRVL.US,D,20120906,000000,8.95607,9.12075,8.86133,9.04176,9326638.0523784,0
+MRVL.US,D,20120907,000000,9.0248,9.1392,8.95607,9.08624,6769703.9705449,0
+MRVL.US,D,20120910,000000,9.08624,9.12075,8.81595,8.84188,9224620.9679732,0
+MRVL.US,D,20120911,000000,8.92985,9.04276,8.82542,9.0258,7442417.5648627,0
+MRVL.US,D,20120912,000000,9.04276,9.14957,8.9118,8.93923,9403565.6976611,0
+MRVL.US,D,20120913,000000,8.81595,8.96535,8.70364,8.88686,13545997.127228,0
+MRVL.US,D,20120914,000000,8.76388,9.0607,8.74812,9.01712,15068349.778831,0
+MRVL.US,D,20120917,000000,8.92137,8.97383,8.78123,8.80717,8677342.5378874,0
+MRVL.US,D,20120918,000000,8.81595,8.98141,8.76388,8.93923,13180411.594694,0
+MRVL.US,D,20120919,000000,8.99059,9.00884,8.78123,8.79859,10697325.124696,0
+MRVL.US,D,20120920,000000,8.74812,8.79859,8.61547,8.72988,16233544.88005,0
+MRVL.US,D,20120921,000000,8.76388,8.82542,8.53757,8.55433,16309323.52848,0
+MRVL.US,D,20120924,000000,8.51105,8.53757,8.22359,8.26698,18793392.561231,0
+MRVL.US,D,20120925,000000,8.28454,8.37181,8.05753,8.05753,12664610.264243,0
+MRVL.US,D,20120926,000000,7.86613,8.05753,7.80479,8.02701,16928583.703784,0
+MRVL.US,D,20120927,000000,8.04925,8.20614,7.94472,8.13632,15081222.353515,0
+MRVL.US,D,20120928,000000,8.10152,8.11049,7.97076,7.97954,11692553.914038,0
+MRVL.US,D,20121001,000000,8.00567,8.1452,7.94472,8.01005,10206127.96768,0
+MRVL.US,D,20121002,000000,8.01454,8.10152,7.89217,8.08426,17127651.92023,0
+MRVL.US,D,20121003,000000,8.09274,8.15388,7.98811,8.01005,17031498.128663,0
+MRVL.US,D,20121004,000000,8.02272,8.18001,7.93545,8.16245,9475564.4873361,0
+MRVL.US,D,20121005,000000,8.18909,8.28454,8.04057,8.06641,9482008.2942911,0
+MRVL.US,D,20121008,000000,8.03159,8.09274,7.9531,8.02272,4585309.5592628,0
+MRVL.US,D,20121009,000000,8.00567,8.05753,7.82234,7.84858,11999645.881681,0
+MRVL.US,D,20121010,000000,7.80479,7.87491,7.66636,7.69159,13475509.27844,0
+MRVL.US,D,20121011,000000,7.73527,7.84858,7.58706,7.74435,24675294.937673,0
+MRVL.US,D,20121012,000000,7.74435,7.8399,7.56941,7.63034,17564413.09548,0
+MRVL.US,D,20121015,000000,7.62217,7.73527,7.56033,7.59573,11524500.591687,0
+MRVL.US,D,20121016,000000,7.67423,7.84858,7.63034,7.82234,9500559.6806436,0
+MRVL.US,D,20121017,000000,7.77846,7.89217,7.68281,7.84698,13298844.495386,0
+MRVL.US,D,20121018,000000,7.81386,7.83132,7.69159,7.70036,12595405.762724,0
+MRVL.US,D,20121019,000000,6.93277,6.94135,6.55795,6.60174,62480029.523286,0
+MRVL.US,D,20121022,000000,6.64503,6.68861,6.40106,6.50549,20364769.078537,0
+MRVL.US,D,20121023,000000,6.41852,6.7325,6.38311,6.64503,19028696.288359,0
+MRVL.US,D,20121024,000000,6.69769,6.71464,6.45322,6.61042,16613676.351793,0
+MRVL.US,D,20121025,000000,6.68003,6.7672,6.54897,6.74994,11846419.230754,0
+MRVL.US,D,20121026,000000,6.7325,6.82815,6.6536,6.7672,12444797.94232,0
+MRVL.US,D,20121031,000000,6.77598,6.95891,6.75832,6.8807,10349286.35823,0
+MRVL.US,D,20121101,000000,6.8807,7.08996,6.8807,7.05515,10354833.827327,0
+MRVL.US,D,20121102,000000,7.00239,7.08996,6.92409,6.95891,8282522.7555961,0
+MRVL.US,D,20121105,000000,6.94135,7.11619,6.90684,7.09863,6734941.3013771,0
+MRVL.US,D,20121106,000000,7.12517,7.19458,7.01156,7.11619,9589362.2986311,0
+MRVL.US,D,20121107,000000,7.06373,7.06373,6.8457,6.90684,9434952.5619406,0
+MRVL.US,D,20121108,000000,6.92409,6.96767,6.80211,6.82815,5818784.7509186,0
+MRVL.US,D,20121109,000000,6.82815,7.01156,6.75832,6.77598,7733546.898223,0
+MRVL.US,D,20121112,000000,6.83702,6.83702,6.66277,6.78047,5253054.1933708,0
+MRVL.US,D,20121113,000000,6.75832,6.8457,6.58408,6.59286,7156116.8256047,0
+MRVL.US,D,20121114,000000,6.66277,6.70616,6.40106,6.41852,14226510.064054,0
+MRVL.US,D,20121115,000000,6.47936,6.63655,6.43616,6.4621,13754964.162106,0
+MRVL.US,D,20121116,000000,6.58408,6.62747,6.14792,6.45322,23617069.839229,0
+MRVL.US,D,20121119,000000,6.47068,6.74098,6.45322,6.71075,11767977.636739,0
+MRVL.US,D,20121120,000000,6.67125,6.81089,6.60174,6.81089,17383791.993421,0
+MRVL.US,D,20121121,000000,6.80211,6.88938,6.74994,6.81917,10458062.070717,0
+MRVL.US,D,20121123,000000,6.83702,7.04658,6.81927,7.0374,5263125.4615926,0
+MRVL.US,D,20121126,000000,7.00239,7.31657,6.96767,7.28165,17684309.814151,0
+MRVL.US,D,20121127,000000,7.28165,7.36913,7.20316,7.23817,13227637.771603,0
+MRVL.US,D,20121128,000000,7.1506,7.47336,7.09863,7.44773,14905728.624845,0
+MRVL.US,D,20121129,000000,7.52592,7.60003,7.28165,7.39506,15488377.308822,0
+MRVL.US,D,20121130,000000,7.36016,7.42129,7.25593,7.38618,22834525.781386,0
+MRVL.US,D,20121203,000000,7.456,7.47336,7.3429,7.4187,12064527.107084,0
+MRVL.US,D,20121204,000000,7.43017,7.60471,7.36913,7.55225,15867762.834965,0
+MRVL.US,D,20121205,000000,7.51744,7.63034,7.456,7.61299,19265109.910353,0
+MRVL.US,D,20121206,000000,7.60471,7.74435,7.49091,7.73527,18527213.303501,0
+MRVL.US,D,20121207,000000,7.80479,7.81386,7.62217,7.67423,12381499.846088,0
+MRVL.US,D,20121210,000000,7.56033,7.67423,7.43017,7.52592,12921198.506362,0
+MRVL.US,D,20121211,000000,7.63992,7.63992,7.50816,7.58735,14927405.162322,0
+MRVL.US,D,20121212,000000,7.61838,7.72351,7.37641,7.44723,12921727.88711,0
+MRVL.US,D,20121213,000000,7.4555,7.52173,7.24455,7.32415,10508554.767474,0
+MRVL.US,D,20121214,000000,7.29761,7.35906,7.15718,7.20964,8979046.4522269,0
+MRVL.US,D,20121217,000000,7.24455,7.33262,7.15718,7.30639,9989445.8099583,0
+MRVL.US,D,20121218,000000,7.42069,7.61359,7.37641,7.56971,14284142.382614,0
+MRVL.US,D,20121219,000000,7.63992,7.78045,7.61359,7.6489,11511811.495558,0
+MRVL.US,D,20121220,000000,7.6489,7.66646,7.40304,7.42069,9437040.006484,0
+MRVL.US,D,20121221,000000,7.21882,7.35906,7.15718,7.32415,21593482.8513,0
+MRVL.US,D,20121224,000000,7.27997,7.30639,7.1924,7.24455,2876831.4489511,0
+MRVL.US,D,20121226,000000,7.24455,7.35018,6.31409,6.49861,34601311.308826,0
+MRVL.US,D,20121227,000000,6.30521,6.38391,6.12968,6.2703,40175421.892317,0
+MRVL.US,D,20121228,000000,6.21754,6.33154,6.19111,6.29654,22668402.493015,0
+MRVL.US,D,20121231,000000,6.2703,6.40206,6.21754,6.37533,12815681.292802,0
+MRVL.US,D,20130102,000000,6.55097,6.65649,6.30521,6.48993,21467519.308934,0
+MRVL.US,D,20130103,000000,6.49861,6.72681,6.42829,6.5772,16381296.250163,0
+MRVL.US,D,20130104,000000,6.59516,6.89348,6.51596,6.85846,19940000.181955,0
+MRVL.US,D,20130107,000000,6.83203,7.00777,6.78805,6.87622,13499504.864538,0
+MRVL.US,D,20130108,000000,6.92858,7.12227,6.91102,6.94633,16748074.894612,0
+MRVL.US,D,20130109,000000,7.07809,7.1924,6.9988,7.18342,19931629.348865,0
+MRVL.US,D,20130110,000000,7.21882,7.46418,7.20964,7.44723,20277552.597566,0
+MRVL.US,D,20130111,000000,7.44723,7.58735,7.40304,7.56971,10244794.81987,0
+MRVL.US,D,20130114,000000,7.57859,7.69278,7.36813,7.67354,13669984.515321,0
+MRVL.US,D,20130115,000000,7.6489,7.65768,7.52173,7.60531,9117216.8328804,0
+MRVL.US,D,20130116,000000,7.56971,7.69278,7.56063,7.66646,6392119.1410396,0
+MRVL.US,D,20130117,000000,7.6489,7.77178,7.49071,7.63114,19434213.973282,0
+MRVL.US,D,20130118,000000,7.52592,7.63992,7.46418,7.62277,9413626.9397325,0
+MRVL.US,D,20130122,000000,7.59613,7.84199,7.5347,7.7983,12502418.229499,0
+MRVL.US,D,20130123,000000,7.7983,8.23706,7.66646,8.17592,31759797.977783,0
+MRVL.US,D,20130124,000000,8.07937,8.12286,7.93854,8.00028,13003949.339881,0
+MRVL.US,D,20130125,000000,8.06152,8.21981,8.00906,8.04407,9638207.6988537,0
+MRVL.US,D,20130128,000000,8.07039,8.33361,8.03529,8.27246,9729561.9721549,0
+MRVL.US,D,20130129,000000,8.13174,8.31625,8.12286,8.2989,11436257.4329,0
+MRVL.US,D,20130130,000000,8.2989,8.43026,8.12286,8.14051,11519597.80407,0
+MRVL.US,D,20130131,000000,8.16674,8.21981,8.05235,8.12286,8196380.0753479,0
+MRVL.US,D,20130201,000000,8.23706,8.37789,8.16674,8.34687,9347692.9685218,0
+MRVL.US,D,20130204,000000,8.31625,8.36901,8.13174,8.14051,7320492.5559364,0
+MRVL.US,D,20130205,000000,8.39544,8.39544,8.25052,8.30738,8108857.7967849,0
+MRVL.US,D,20130206,000000,8.34249,8.39544,8.27696,8.34249,7923598.5974841,0
+MRVL.US,D,20130207,000000,8.31625,8.34249,8.04407,8.14939,10532364.869788,0
+MRVL.US,D,20130208,000000,8.15827,8.32513,8.12286,8.30738,8598202.1211795,0
+MRVL.US,D,20130211,000000,8.33361,8.39544,8.25482,8.38657,5732880.6930535,0
+MRVL.US,D,20130212,000000,8.36043,8.43963,8.27246,8.2989,8256103.8489114,0
+MRVL.US,D,20130213,000000,8.28992,8.32513,8.14939,8.24604,10281936.694563,0
+MRVL.US,D,20130214,000000,8.20205,8.40392,8.16674,8.36043,8154969.065754,0
+MRVL.US,D,20130215,000000,8.35127,8.43963,8.18469,8.21083,7717086.9668741,0
+MRVL.US,D,20130219,000000,8.23706,8.23706,8.09662,8.1451,11793148.287681,0
+MRVL.US,D,20130220,000000,8.21981,8.34249,8.1056,8.11478,10167130.252523,0
+MRVL.US,D,20130221,000000,8.16674,8.39544,8.04407,8.31625,17438361.322989,0
+MRVL.US,D,20130222,000000,8.76388,8.77306,8.21083,8.68499,28931543.22822,0
+MRVL.US,D,20130225,000000,8.73934,8.89534,8.64978,8.64978,15441842.9363,0
+MRVL.US,D,20130226,000000,8.69416,8.85265,8.65407,8.81595,12595966.22454,0
+MRVL.US,D,20130227,000000,8.79859,9.11597,8.77306,9.0277,9622849.6414497,0
+MRVL.US,D,20130228,000000,9.04474,9.08065,8.86133,8.86562,9986679.5950231,0
+MRVL.US,D,20130301,000000,8.85265,9.0626,8.73934,9.01902,9148849.3378483,0
+MRVL.US,D,20130304,000000,8.98331,9.13451,8.8695,9.05322,8899486.9424263,0
+MRVL.US,D,20130305,000000,9.0626,9.18408,9.0277,9.10739,10085865.294514,0
+MRVL.US,D,20130306,000000,9.15057,9.22178,9.04474,9.18408,8776907.2258694,0
+MRVL.US,D,20130307,000000,9.23036,9.26387,9.03538,9.10739,6011554.5395924,0
+MRVL.US,D,20130308,000000,9.16902,9.4862,9.09801,9.38745,12065401.387412,0
+MRVL.US,D,20130311,000000,9.36312,9.42187,9.32691,9.38745,5806949.882816,0
+MRVL.US,D,20130312,000000,9.35334,9.46764,9.26387,9.34336,6063438.866045,0
+MRVL.US,D,20130313,000000,9.39463,9.45896,9.26387,9.44989,7040781.0028162,0
+MRVL.US,D,20130314,000000,9.49616,9.70562,9.45896,9.58095,8885078.3614788,0
+MRVL.US,D,20130315,000000,9.53507,9.57197,9.33558,9.44201,8247002.1094471,0
+MRVL.US,D,20130318,000000,9.27205,9.38745,9.20224,9.28961,6329639.1786915,0
+MRVL.US,D,20130319,000000,9.29868,9.33558,8.97283,9.11497,9307151.2261802,0
+MRVL.US,D,20130320,000000,9.16802,9.33558,9.16802,9.22946,6582320.2299437,0
+MRVL.US,D,20130321,000000,9.20224,9.20702,8.94191,8.95607,10349628.249963,0
+MRVL.US,D,20130322,000000,9.07018,9.15057,8.98959,9.01712,5760585.9548531,0
+MRVL.US,D,20130325,000000,9.03338,9.15057,8.98959,9.07876,6518931.8983563,0
+MRVL.US,D,20130326,000000,9.0607,9.28193,9.05143,9.26387,4959386.2386927,0
+MRVL.US,D,20130327,000000,9.18308,9.31744,9.15057,9.28193,3920552.7180171,0
+MRVL.US,D,20130328,000000,9.19266,9.34336,9.16802,9.33958,5282054.8338207,0
+MRVL.US,D,20130401,000000,9.30866,9.34336,9.12265,9.1756,5054230.6149983,0
+MRVL.US,D,20130402,000000,9.1756,9.18308,8.91938,8.93743,5291356.0936808,0
+MRVL.US,D,20130403,000000,8.99957,9.07397,8.79031,8.83919,9109076.6012534,0
+MRVL.US,D,20130404,000000,8.83191,9.21082,8.78672,9.16802,8571760.1543485,0
+MRVL.US,D,20130405,000000,8.96435,9.10549,8.86662,9.07876,7985783.7910061,0
+MRVL.US,D,20130408,000000,9.07018,9.25509,9.0248,9.24572,5898081.575575,0
+MRVL.US,D,20130409,000000,9.21979,9.28193,8.93743,9.19266,9649260.527214,0
+MRVL.US,D,20130410,000000,9.21979,9.37947,9.13252,9.28961,9734912.9287004,0
+MRVL.US,D,20130411,000000,9.1756,9.23585,8.98959,9.11497,8996810.7857616,0
+MRVL.US,D,20130412,000000,9.08813,9.3706,9.01712,9.21979,9785227.1599779,0
+MRVL.US,D,20130415,000000,9.12265,9.15057,8.96435,8.96435,10348507.326333,0
+MRVL.US,D,20130416,000000,9.0248,9.08813,8.96435,9.0607,6920969.5064247,0
+MRVL.US,D,20130417,000000,8.98959,8.99957,8.64529,8.70813,10595744.177839,0
+MRVL.US,D,20130418,000000,8.75202,8.76468,8.35445,8.43384,11296290.366068,0
+MRVL.US,D,20130419,000000,8.46915,8.60121,8.38088,8.59652,7861069.5069983,0
+MRVL.US,D,20130422,000000,8.61028,8.95607,8.55274,8.89264,10023863.579547,0
+MRVL.US,D,20130423,000000,8.98041,9.12265,8.88876,9.01712,6975733.3433137,0
+MRVL.US,D,20130424,000000,9.07018,9.18308,8.91938,9.15057,8568579.8593958,0
+MRVL.US,D,20130425,000000,9.22946,9.43183,9.14219,9.32691,7279859.5756248,0
+MRVL.US,D,20130426,000000,9.24572,9.39463,9.19266,9.30866,6478697.9588364,0
+MRVL.US,D,20130429,000000,9.29868,9.50314,9.29868,9.39463,7364630.6784784,0
+MRVL.US,D,20130430,000000,9.38745,9.52808,9.32691,9.50314,7509367.1851236,0
+MRVL.US,D,20130501,000000,9.49616,9.70562,9.46764,9.62583,12112600.493715,0
+MRVL.US,D,20130502,000000,9.60688,9.66273,9.13252,9.51112,20465062.667664,0
+MRVL.US,D,20130503,000000,9.61685,9.70562,9.41249,9.45896,7237890.1094456,0
+MRVL.US,D,20130506,000000,9.48719,9.6358,9.45896,9.53507,3597231.4204886,0
+MRVL.US,D,20130507,000000,9.5201,9.53507,9.23585,9.36312,10000867.600659,0
+MRVL.US,D,20130508,000000,9.35334,9.5989,9.34336,9.56299,5056821.372299,0
+MRVL.US,D,20130509,000000,9.51112,9.56299,9.39463,9.53507,7520748.8712216,0
+MRVL.US,D,20130510,000000,9.58095,9.65376,9.5201,9.65376,4215988.2830362,0
+MRVL.US,D,20130513,000000,9.66273,9.93602,9.61685,9.77644,9854026.6050141,0
+MRVL.US,D,20130514,000000,9.80136,9.9819,9.77244,9.85223,7436232.4325918,0
+MRVL.US,D,20130515,000000,9.87119,10.0467,9.84326,9.91607,5470117.3448137,0
+MRVL.US,D,20130516,000000,9.97292,10.1135,9.89911,9.9819,4312310.5139322,0
+MRVL.US,D,20130517,000000,10.0467,10.1774,10.0257,10.0946,6638242.0872207,0
+MRVL.US,D,20130520,000000,10.0667,10.2612,10.0168,10.1913,5689138.6034581,0
+MRVL.US,D,20130521,000000,10.1724,10.325,10.0857,10.2362,7608530.8270838,0
+MRVL.US,D,20130522,000000,10.2283,10.333,9.97292,10.0337,9088107.9100046,0
+MRVL.US,D,20130523,000000,9.82431,10.0767,9.53507,9.99089,13298252.952503,0
+MRVL.US,D,20130524,000000,10.4666,10.5055,9.89911,10.0168,16235434.809427,0
+MRVL.US,D,20130528,000000,10.0946,10.1595,9.96294,9.97292,7936915.3306373,0
+MRVL.US,D,20130529,000000,9.87119,10.325,9.87119,10.0946,10031060.350408,0
+MRVL.US,D,20130530,000000,10.1135,10.1545,9.69764,9.76147,12411642.465085,0
+MRVL.US,D,20130531,000000,9.78641,9.85523,9.54404,9.58095,11814213.229976,0
+MRVL.US,D,20130603,000000,9.58992,9.72457,9.33558,9.61685,10324352.324441,0
+MRVL.US,D,20130604,000000,9.66273,9.69764,9.46764,9.54504,7856296.0567241,0
+MRVL.US,D,20130605,000000,9.47722,9.56299,9.38745,9.45896,7159012.377882,0
+MRVL.US,D,20130606,000000,9.44989,9.61685,9.43183,9.50314,6994672.7416922,0
+MRVL.US,D,20130607,000000,9.53507,10.0257,9.48719,9.92604,12665854.509525,0
+MRVL.US,D,20130610,000000,9.77644,9.93602,9.7525,9.84326,10172106.231038,0
+MRVL.US,D,20130611,000000,9.72357,9.9041,9.60588,9.65276,10374780.853834,0
+MRVL.US,D,20130612,000000,9.78541,9.93602,9.62483,9.73355,10449894.768484,0
+MRVL.US,D,20130613,000000,9.76846,9.84326,9.66174,9.7914,6835397.3141425,0
+MRVL.US,D,20130614,000000,9.80934,9.88116,9.76846,9.77544,4537829.7207443,0
+MRVL.US,D,20130617,000000,9.945,10.1065,9.90809,10.0677,8818346.3086849,0
+MRVL.US,D,20130618,000000,10.0477,10.2731,10.0477,10.2731,6823079.1855835,0
+MRVL.US,D,20130619,000000,10.2303,10.3011,9.96394,9.9819,6660641.5101521,0
+MRVL.US,D,20130620,000000,9.82431,9.96394,9.76846,9.91607,8054019.7663818,0
+MRVL.US,D,20130621,000000,9.97392,10.0267,9.81633,9.93602,8375940.4106792,0
+MRVL.US,D,20130624,000000,9.7914,9.90011,9.60588,9.77544,8743898.1304318,0
+MRVL.US,D,20130625,000000,9.96394,10.2382,9.90011,10.1744,11077765.401876,0
+MRVL.US,D,20130626,000000,10.2213,10.4257,10.0877,10.4168,10568289.569804,0
+MRVL.US,D,20130627,000000,10.4696,10.6012,10.4168,10.5006,7715042.6347781,0
+MRVL.US,D,20130628,000000,10.3729,10.5006,10.31,10.3988,6310881.2536378,0
+MRVL.US,D,20130701,000000,10.5544,10.6632,10.4168,10.4357,5637949.0892381,0
+MRVL.US,D,20130702,000000,10.4357,10.6012,10.2731,10.4088,3907174.8253456,0
+MRVL.US,D,20130703,000000,10.3818,10.6482,10.3459,10.5913,3546919.1944413,0
+MRVL.US,D,20130705,000000,10.6202,10.682,10.5444,10.682,3306757.7973739,0
+MRVL.US,D,20130708,000000,10.682,10.726,10.2213,10.2482,6387559.247772,0
+MRVL.US,D,20130709,000000,10.2632,10.5175,10.2632,10.4168,3708597.8902766,0
+MRVL.US,D,20130710,000000,10.4168,10.4766,10.318,10.3988,3860984.3497871,0
+MRVL.US,D,20130711,000000,10.4846,10.6552,10.4646,10.6502,4083632.0670834,0
+MRVL.US,D,20130712,000000,10.5913,10.734,10.5544,10.6632,3106967.698089,0
+MRVL.US,D,20130715,000000,10.6402,10.734,10.5913,10.6302,3222921.131751,0
+MRVL.US,D,20130716,000000,10.6632,10.673,10.4257,10.5264,4709168.6126292,0
+MRVL.US,D,20130717,000000,10.5264,10.673,10.5264,10.6632,2947912.8458513,0
+MRVL.US,D,20130718,000000,10.6552,10.6552,10.4168,10.5364,4428548.6902697,0
+MRVL.US,D,20130719,000000,10.5444,10.726,10.4846,10.682,6036239.9248479,0
+MRVL.US,D,20130722,000000,10.726,10.726,10.5913,10.6112,4327379.8182005,0
+MRVL.US,D,20130723,000000,10.6202,10.8217,10.6202,10.6482,5075135.1388835,0
+MRVL.US,D,20130724,000000,10.6632,10.8486,10.6012,10.6402,5165041.6360461,0
+MRVL.US,D,20130725,000000,10.6202,10.673,10.3499,10.6202,5862799.551809,0
+MRVL.US,D,20130726,000000,10.5085,10.6112,10.4866,10.5544,2111718.8564454,0
+MRVL.US,D,20130729,000000,10.5913,10.7798,10.5644,10.744,5281797.1617517,0
+MRVL.US,D,20130730,000000,10.8138,11.2765,10.7608,11.2227,10324292.167537,0
+MRVL.US,D,20130731,000000,11.2037,11.5967,11.1508,11.5249,11565235.838734,0
+MRVL.US,D,20130801,000000,11.5787,11.7004,11.4989,11.6057,6814473.7405712,0
+MRVL.US,D,20130802,000000,11.5607,11.6924,11.5149,11.6485,4590996.3918516,0
+MRVL.US,D,20130805,000000,11.5707,11.6355,11.5149,11.5527,5153428.3458704,0
+MRVL.US,D,20130806,000000,11.5249,11.6137,11.2675,11.3733,6787884.3893272,0
+MRVL.US,D,20130807,000000,11.3932,11.5169,11.3114,11.4191,7021799.4946054,0
+MRVL.US,D,20130808,000000,11.4541,11.5199,11.2925,11.3833,3387058.2396998,0
+MRVL.US,D,20130809,000000,11.3733,11.5149,11.2575,11.2765,4002470.3784258,0
+MRVL.US,D,20130812,000000,11.1967,11.4471,11.1508,11.2855,4182404.6891723,0
+MRVL.US,D,20130813,000000,11.5607,11.9567,11.5439,11.8819,7973197.9642276,0
+MRVL.US,D,20130814,000000,11.8989,11.9956,11.6924,11.7004,8430659.1298908,0
+MRVL.US,D,20130815,000000,11.6057,11.7004,11.4729,11.5757,4985748.9989343,0
+MRVL.US,D,20130816,000000,11.5439,11.6445,11.5069,11.5439,3926272.6369027,0
+MRVL.US,D,20130819,000000,11.5607,11.7373,11.5069,11.6775,4122610.7325551,0
+MRVL.US,D,20130820,000000,11.7293,11.7543,11.5787,11.6924,7558517.3803227,0
+MRVL.US,D,20130821,000000,11.6137,11.7293,11.5349,11.5877,7375397.7615481,0
+MRVL.US,D,20130822,000000,11.6405,11.7293,11.4381,11.5069,4761125.1273657,0
+MRVL.US,D,20130823,000000,11.2416,11.3025,10.3729,10.8217,24282243.768337,0
+MRVL.US,D,20130826,000000,10.707,10.7888,10.5444,10.6482,15275615.375962,0
+MRVL.US,D,20130827,000000,10.4517,10.5644,10.327,10.336,14530842.835066,0
+MRVL.US,D,20130828,000000,10.2831,10.734,10.2731,10.5085,8735947.39305,0
+MRVL.US,D,20130829,000000,10.5165,10.673,10.4796,10.673,6373621.8959001,0
+MRVL.US,D,20130830,000000,10.673,10.7518,10.5824,10.7518,7639668.0402148,0
+MRVL.US,D,20130903,000000,10.7958,11.0282,10.7958,10.8846,7806834.048243,0
+MRVL.US,D,20130904,000000,10.9833,11.0102,10.8386,10.8846,8103440.6676457,0
+MRVL.US,D,20130905,000000,10.8945,11.0182,10.6452,10.6711,9190298.4468143,0
+MRVL.US,D,20130906,000000,10.7518,10.8406,10.4916,10.707,8227963.4521781,0
+MRVL.US,D,20130909,000000,10.726,11.1768,10.726,11.1608,8112708.841209,0
+MRVL.US,D,20130910,000000,11.4919,11.5987,11.3124,11.4211,10106051.946021,0
+MRVL.US,D,20130911,000000,11.3214,11.4739,11.3214,11.4311,6400167.1320816,0
+MRVL.US,D,20130912,000000,11.5009,11.5009,11.1678,11.1867,5081359.3731416,0
+MRVL.US,D,20130913,000000,11.2326,11.2935,11.099,11.2815,3646773.6381741,0
+MRVL.US,D,20130916,000000,11.3843,11.4739,11.2416,11.3743,4539235.3870506,0
+MRVL.US,D,20130917,000000,11.4021,11.5009,11.2675,11.3035,3434931.1033196,0
+MRVL.US,D,20130918,000000,11.2326,11.3573,11.095,11.3313,5438178.0396392,0
+MRVL.US,D,20130919,000000,11.3313,11.4401,11.1508,11.2047,4332787.9238042,0
+MRVL.US,D,20130920,000000,11.2047,11.3942,11.106,11.106,8098600.0421629,0
+MRVL.US,D,20130923,000000,11.1508,11.2137,10.4487,10.732,21468277.285915,0
+MRVL.US,D,20130924,000000,10.705,10.8296,10.6172,10.705,6100737.1486855,0
+MRVL.US,D,20130925,000000,10.705,10.7868,10.6172,10.6711,5200729.7189092,0
+MRVL.US,D,20130926,000000,10.705,10.7868,10.6662,10.697,3697089.8746816,0
+MRVL.US,D,20130927,000000,10.68,10.68,10.4218,10.4218,7960429.6615092,0
+MRVL.US,D,20130930,000000,10.2512,10.3699,10.0297,10.2602,10227841.601915,0
+MRVL.US,D,20131001,000000,10.1973,10.323,10.0059,10.0517,12700263.255578,0
+MRVL.US,D,20131002,000000,9.97691,10.1415,9.96694,10.0617,6376975.6432571,0
+MRVL.US,D,20131003,000000,10.0617,10.1515,9.86421,10.0916,6554331.2280838,0
+MRVL.US,D,20131004,000000,10.1006,10.1415,9.92006,9.94798,5020844.5363002,0
+MRVL.US,D,20131007,000000,9.85523,9.94798,9.77045,9.83628,4153055.1386835,0
+MRVL.US,D,20131008,000000,9.83628,9.94,9.69864,9.77843,7420283.8349207,0
+MRVL.US,D,20131009,000000,9.79438,9.96694,9.74452,9.88415,11374716.920858,0
+MRVL.US,D,20131010,000000,9.97691,10.2343,9.93003,10.1883,9376089.0320939,0
+MRVL.US,D,20131011,000000,10.2263,10.2343,10.0139,10.0617,4454119.3846183,0
+MRVL.US,D,20131014,000000,9.94798,10.2263,9.92006,10.1883,5282779.724505,0
+MRVL.US,D,20131015,000000,10.2881,10.315,10.0916,10.0916,5609402.6334078,0
+MRVL.US,D,20131016,000000,10.1006,10.315,10.0817,10.2781,4925896.8906439,0
+MRVL.US,D,20131017,000000,10.2073,10.4806,10.1684,10.4806,5320779.8376837,0
+MRVL.US,D,20131018,000000,10.4886,10.5514,10.3968,10.4806,6055282.5925771,0
+MRVL.US,D,20131021,000000,10.5055,10.732,10.4666,10.723,6274530.4422237,0
+MRVL.US,D,20131022,000000,10.723,10.9025,10.6452,10.8566,9794295.8131454,0
+MRVL.US,D,20131023,000000,10.742,10.8207,10.6372,10.68,15371970.693155,0
+MRVL.US,D,20131024,000000,10.6272,10.732,10.3051,10.5883,10749979.459511,0
+MRVL.US,D,20131025,000000,10.6522,10.742,10.5983,10.6711,5836230.2528661,0
+MRVL.US,D,20131028,000000,10.697,10.723,10.5983,10.6711,6120572.8849228,0
+MRVL.US,D,20131029,000000,10.6612,10.732,10.6172,10.705,4921190.6155784,0
+MRVL.US,D,20131030,000000,10.7498,10.8656,10.697,10.7588,3515165.3730519,0
+MRVL.US,D,20131031,000000,10.7588,10.8516,10.5983,10.701,6472040.5948748,0
+MRVL.US,D,20131101,000000,10.69,10.8207,10.6522,10.723,5288052.4770764,0
+MRVL.US,D,20131104,000000,10.7958,10.7958,10.6711,10.714,3709242.5717565,0
+MRVL.US,D,20131105,000000,10.6372,11.8849,10.5055,11.6246,33862992.601036,0
+MRVL.US,D,20131106,000000,11.6167,11.7403,11.4311,11.6077,14097091.510211,0
+MRVL.US,D,20131107,000000,11.5987,11.6795,11.4311,11.6077,11601468.341572,0
+MRVL.US,D,20131108,000000,11.6246,11.9089,11.5987,11.9089,7001163.6715547,0
+MRVL.US,D,20131111,000000,11.8949,12.0365,11.7951,12.0266,3693720.0854835,0
+MRVL.US,D,20131112,000000,11.9518,12.2011,11.9089,12.1932,6971542.4123861,0
+MRVL.US,D,20131113,000000,12.1862,12.5103,12.1532,12.4554,8340518.0208056,0
+MRVL.US,D,20131114,000000,12.3916,12.4275,12.0984,12.211,7185580.6742098,0
+MRVL.US,D,20131115,000000,12.4275,12.4374,12.23,12.3736,4071456.3098621,0
+MRVL.US,D,20131118,000000,12.3916,12.4824,12.2948,12.3048,4616868.8733317,0
+MRVL.US,D,20131119,000000,12.256,12.3118,11.8949,11.9268,8177095.7773907,0
+MRVL.US,D,20131120,000000,11.85,11.9518,11.7223,11.867,7472179.190139,0
+MRVL.US,D,20131121,000000,11.9089,12.3816,11.8749,12.3378,10099612.149526,0
+MRVL.US,D,20131122,000000,12.9173,13.0579,12.6779,13.0059,13903627.911919,0
+MRVL.US,D,20131125,000000,12.9631,13.0309,12.7845,12.9173,9992434.6054357,0
+MRVL.US,D,20131126,000000,12.8843,13.0119,12.6709,12.7327,6387959.2911786,0
+MRVL.US,D,20131127,000000,12.7845,12.9173,12.6779,12.7666,3723163.8817876,0
+MRVL.US,D,20131129,000000,12.7397,12.8923,12.6709,12.6958,1770121.8917044,0
+MRVL.US,D,20131202,000000,12.7756,12.9921,12.6709,12.7048,5544481.3034022,0
+MRVL.US,D,20131203,000000,12.5971,12.616,12.3736,12.5971,10015437.60263,0
+MRVL.US,D,20131204,000000,12.5362,12.7048,12.5362,12.6779,6854912.2135623,0
+MRVL.US,D,20131205,000000,12.6609,12.6609,12.3118,12.3547,7061941.1935403,0
+MRVL.US,D,20131206,000000,12.5362,12.6709,12.1263,12.1352,9262882.7636811,0
+MRVL.US,D,20131209,000000,11.9438,12.1352,11.8849,11.9717,9673120.7602797,0
+MRVL.US,D,20131210,000000,11.9717,12.1542,11.9178,12.0634,12774818.713643,0
+MRVL.US,D,20131211,000000,12.1362,12.4026,12.0555,12.0904,8532515.7958874,0
+MRVL.US,D,20131212,000000,12.0734,12.0734,11.7941,11.7941,6730313.2302857,0
+MRVL.US,D,20131213,000000,11.8749,11.9268,11.7573,11.7842,5380567.7786106,0
+MRVL.US,D,20131216,000000,12.1942,12.5212,12.1612,12.1942,9914088.2598509,0
+MRVL.US,D,20131217,000000,12.266,12.3208,12.1452,12.1542,7598227.9547842,0
+MRVL.US,D,20131218,000000,12.1084,12.1362,11.7742,12.0634,4974230.9571888,0
+MRVL.US,D,20131219,000000,12.0086,12.1872,11.9717,12.0555,3718713.2735608,0
+MRVL.US,D,20131220,000000,12.0176,12.0994,11.9268,11.9518,4012054.3757313,0
+MRVL.US,D,20131223,000000,12.0086,12.0814,11.866,12.0555,3687028.6326102,0
+MRVL.US,D,20131224,000000,12.0266,12.0994,11.9946,12.0266,1062405.0006056,0
+MRVL.US,D,20131226,000000,12.0086,12.5312,11.9717,12.3308,8459001.05225,0
+MRVL.US,D,20131227,000000,12.4116,12.4484,12.1872,12.212,2882488.2030882,0
+MRVL.US,D,20131230,000000,12.1872,12.4026,12.1702,12.3308,3226651.8623687,0
+MRVL.US,D,20131231,000000,12.8643,13.1217,12.7796,12.8883,11337363.494389,0
+MRVL.US,D,20140102,000000,12.8883,12.9401,12.5801,12.6988,5879014.8450846,0
+MRVL.US,D,20140103,000000,12.6918,12.7696,12.599,12.6918,3003178.9928826,0
+MRVL.US,D,20140106,000000,12.6918,13.1945,12.6918,13.1217,9763603.7610986,0
+MRVL.US,D,20140107,000000,13.1675,13.5546,13.1317,13.1755,14095992.644111,0
+MRVL.US,D,20140108,000000,13.1755,13.4708,13.1217,13.4139,7249076.2856081,0
+MRVL.US,D,20140109,000000,13.5446,13.7082,13.4708,13.5775,7117013.8358662,0
+MRVL.US,D,20140110,000000,13.745,13.8807,13.6054,13.6314,7737932.3364712,0
+MRVL.US,D,20140113,000000,13.5864,13.7002,13.5346,13.6503,5571824.6211671,0
+MRVL.US,D,20140114,000000,13.6582,14.1769,13.6582,14.1689,9426316.0358616,0
+MRVL.US,D,20140115,000000,13.9625,14.1171,13.6922,13.9076,13027109.747639,0
+MRVL.US,D,20140116,000000,13.754,13.8538,13.2025,13.2284,12564698.671452,0
+MRVL.US,D,20140117,000000,13.2025,13.4039,13.0539,13.1586,7274742.2283869,0
+MRVL.US,D,20140121,000000,13.2433,13.379,13.0639,13.3411,6055771.8687237,0
+MRVL.US,D,20140122,000000,13.3511,13.754,13.3411,13.735,7559284.3808394,0
+MRVL.US,D,20140123,000000,13.6054,13.735,13.4788,13.6054,5900670.3276457,0
+MRVL.US,D,20140124,000000,13.5067,13.5346,13.2284,13.2284,5886719.9417781,0
+MRVL.US,D,20140127,000000,13.3082,13.4658,13.0689,13.2903,5780957.0875294,0
+MRVL.US,D,20140128,000000,13.2284,13.387,13.0259,13.379,6531801.4651952,0
+MRVL.US,D,20140129,000000,13.2364,13.4788,13.1417,13.3261,5781606.7820847,0
+MRVL.US,D,20140130,000000,13.4708,13.5775,13.3611,13.4708,4183627.8795388,0
+MRVL.US,D,20140131,000000,13.3331,13.5166,13.2803,13.378,4689736.9302589,0
+MRVL.US,D,20140203,000000,13.4239,13.4329,12.9033,12.9481,6175321.682586,0
+MRVL.US,D,20140204,000000,12.9581,13.0927,12.8454,12.9301,3771961.1564876,0
+MRVL.US,D,20140205,000000,12.9133,13.1217,12.8643,13.0159,4019041.6000457,0
+MRVL.US,D,20140206,000000,13.0359,13.1417,13.002,13.1027,2227978.087699,0
+MRVL.US,D,20140207,000000,13.1586,13.4039,13.1217,13.3511,5052402.847754,0
+MRVL.US,D,20140210,000000,13.2903,13.379,13.1675,13.3182,4180704.2540401,0
+MRVL.US,D,20140211,000000,13.3182,13.3511,13.0159,13.2803,4276544.2270947,0
+MRVL.US,D,20140212,000000,13.3331,13.6762,13.3182,13.6662,5751812.0705116,0
+MRVL.US,D,20140213,000000,13.5775,13.7082,13.4977,13.6503,3915245.8765339,0
+MRVL.US,D,20140214,000000,13.7252,13.801,13.4937,13.7252,3608533.8999974,0
+MRVL.US,D,20140218,000000,13.791,14.1869,13.745,14.0981,7287899.5457463,0
+MRVL.US,D,20140219,000000,14.1251,14.2847,14.0064,14.131,6848186.671777,0
+MRVL.US,D,20140220,000000,14.0802,14.4721,14.0802,14.4552,8621628.2219267,0
+MRVL.US,D,20140221,000000,14.3565,14.8941,13.6922,13.9804,12757326.088788,0
+MRVL.US,D,20140224,000000,13.9436,14.2318,13.801,13.8178,8212175.2729157,0
+MRVL.US,D,20140225,000000,13.801,13.8358,13.4618,13.5446,7649575.8821828,0
+MRVL.US,D,20140226,000000,13.5346,13.8178,13.5256,13.6922,3553455.2419812,0
+MRVL.US,D,20140227,000000,13.6762,13.8458,13.5636,13.7252,5556476.5899137,0
+MRVL.US,D,20140228,000000,13.754,13.8807,13.6224,13.7012,3523948.2809288,0
+MRVL.US,D,20140303,000000,13.5256,13.8658,13.2992,13.8268,4394573.0739195,0
+MRVL.US,D,20140304,000000,13.8906,14.0702,13.8906,14.0423,4426527.4183198,0
+MRVL.US,D,20140305,000000,13.9804,14.1959,13.9535,14.0981,3707209.2684261,0
+MRVL.US,D,20140306,000000,14.0892,14.2627,14.0892,14.2188,4512377.334972,0
+MRVL.US,D,20140307,000000,14.1959,14.2936,14.151,14.2228,3282140.589942,0
+MRVL.US,D,20140310,000000,14.16,14.2408,13.9076,13.9704,2841403.0433871,0
+MRVL.US,D,20140311,000000,14.0154,14.3495,13.9804,14.2587,8038455.1702765,0
+MRVL.US,D,20140312,000000,14.151,14.3235,14.1081,14.2946,6944883.8807034,0
+MRVL.US,D,20140313,000000,14.3585,14.3784,13.9974,14.151,4099552.591533,0
+MRVL.US,D,20140314,000000,14.0802,14.2946,14.0612,14.2228,4555457.6986317,0
+MRVL.US,D,20140317,000000,14.1261,14.2677,14.0892,14.0991,3824264.576033,0
+MRVL.US,D,20140318,000000,14.0512,14.3495,14.0343,14.2417,5136854.1164053,0
+MRVL.US,D,20140319,000000,14.2757,14.4083,14.1261,14.3315,5107827.407964,0
+MRVL.US,D,20140320,000000,14.3315,14.5849,14.3046,14.5569,5258186.5798345,0
+MRVL.US,D,20140321,000000,14.5769,14.7155,14.5221,14.5669,8820547.0487293,0
+MRVL.US,D,20140324,000000,14.6177,14.6177,14.2757,14.2996,4808839.5778069,0
+MRVL.US,D,20140325,000000,14.3046,14.3405,14.1171,14.1779,4859525.7792695,0
+MRVL.US,D,20140326,000000,14.2587,14.2946,13.753,13.763,5078632.2601935,0
+MRVL.US,D,20140327,000000,13.773,13.9804,13.6752,13.773,3313412.1534903,0
+MRVL.US,D,20140328,000000,13.9256,13.9704,13.8168,13.8807,2237040.7251761,0
+MRVL.US,D,20140331,000000,13.9804,14.1699,13.9076,14.1699,5509390.7791115,0
+MRVL.US,D,20140401,000000,14.7155,14.9768,14.5211,14.5799,14575859.248396,0
+MRVL.US,D,20140402,000000,14.5399,14.6427,14.4223,14.5999,5733338.8881335,0
+MRVL.US,D,20140403,000000,14.5769,14.6975,14.2857,14.2857,5455236.5321756,0
+MRVL.US,D,20140404,000000,14.3883,14.5669,14.2069,14.3405,8269027.5569632,0
+MRVL.US,D,20140407,000000,14.2587,14.4572,14.1699,14.2228,5362927.7693426,0
+MRVL.US,D,20140408,000000,14.3145,14.4841,14.132,14.4133,7106911.4865775,0
+MRVL.US,D,20140409,000000,14.4323,14.5669,14.2946,14.3405,4054387.7911752,0
+MRVL.US,D,20140410,000000,14.3046,14.3405,13.734,13.734,4699890.4129153,0
+MRVL.US,D,20140411,000000,13.7082,13.8708,13.4219,13.4408,3603059.6218001,0
+MRVL.US,D,20140414,000000,13.5047,13.6493,13.3391,13.6394,5871895.2755829,0
+MRVL.US,D,20140415,000000,13.7002,13.753,13.4638,13.6912,3875284.6483087,0
+MRVL.US,D,20140416,000000,13.753,13.8078,13.4867,13.739,2885203.2846557,0
+MRVL.US,D,20140417,000000,13.753,14.1081,13.6394,14.0423,3422713.236266,0
+MRVL.US,D,20140421,000000,14.0423,14.2228,13.9804,14.2158,3964531.4247654,0
+MRVL.US,D,20140422,000000,14.1699,14.2946,14.0892,14.2069,1536234.8596478,0
+MRVL.US,D,20140423,000000,14.2228,14.2507,14.0423,14.2228,2710457.5068159,0
+MRVL.US,D,20140424,000000,14.2228,14.3734,14.1779,14.2996,3276087.8028584,0
+MRVL.US,D,20140425,000000,14.2757,14.3883,14.161,14.2857,7197773.4758869,0
+MRVL.US,D,20140428,000000,14.3046,14.3235,14.0702,14.142,7526627.2032858,0
+MRVL.US,D,20140429,000000,14.1969,14.3495,14.156,14.2757,5735142.5926164,0
+MRVL.US,D,20140430,000000,14.151,14.3235,14.1171,14.2677,4658224.7390975,0
+MRVL.US,D,20140501,000000,14.2507,14.4223,13.9166,14.2587,7117459.9995654,0
+MRVL.US,D,20140502,000000,14.2857,14.3405,14.1261,14.2417,3263628.3055767,0
+MRVL.US,D,20140505,000000,14.2417,14.4003,14.1699,14.3145,4284701.5031778,0
+MRVL.US,D,20140506,000000,14.3315,14.3405,13.8258,13.8488,3865698.6457732,0
+MRVL.US,D,20140507,000000,13.9006,13.9804,13.6752,13.778,2961032.0638387,0
+MRVL.US,D,20140508,000000,13.773,14.1261,13.753,13.8528,2236064.1781131,0
+MRVL.US,D,20140509,000000,13.734,13.9804,13.6394,13.9256,2623106.6754271,0
+MRVL.US,D,20140512,000000,13.9625,14.142,13.9625,14.0702,4293175.605618,0
+MRVL.US,D,20140513,000000,14.1171,14.132,13.6394,13.6662,9430445.8072709,0
+MRVL.US,D,20140514,000000,13.6493,13.8807,13.6304,13.763,2782257.7787101,0
+MRVL.US,D,20140515,000000,13.8168,13.8628,13.4778,13.6662,2399422.2541646,0
+MRVL.US,D,20140516,000000,13.5685,13.79,13.4957,13.79,2928516.2550079,0
+MRVL.US,D,20140519,000000,13.773,14.0662,13.7242,14.0512,3298238.5772563,0
+MRVL.US,D,20140520,000000,14.0154,14.0991,13.7242,13.734,2977606.2933038,0
+MRVL.US,D,20140521,000000,13.8168,13.9625,13.753,13.8906,2680789.1247397,0
+MRVL.US,D,20140522,000000,13.8168,14.0612,13.8078,14.0243,4704827.2894434,0
+MRVL.US,D,20140523,000000,13.6573,14.3495,13.394,14.2946,12362101.250015,0
+MRVL.US,D,20140527,000000,14.3685,14.3973,14.13,14.1779,4258233.4683554,0
+MRVL.US,D,20140528,000000,14.2757,14.2757,14.0991,14.142,2989119.321974,0
+MRVL.US,D,20140529,000000,14.1699,14.2857,14.0802,14.161,3499422.3114669,0
+MRVL.US,D,20140530,000000,14.1969,14.2069,13.9704,14.0064,4413199.6564011,0
+MRVL.US,D,20140602,000000,14.0343,14.3495,14.0154,14.3235,6916696.3610626,0
+MRVL.US,D,20140603,000000,14.3235,14.4651,14.2318,14.4483,5263613.7351243,0
+MRVL.US,D,20140604,000000,14.4323,14.4741,14.2677,14.4133,4476077.6569257,0
+MRVL.US,D,20140605,000000,13.8448,13.8528,13.5426,13.6912,17929376.004064,0
+MRVL.US,D,20140606,000000,13.781,13.8168,13.6573,13.6842,4021171.1544213,0
+MRVL.US,D,20140609,000000,13.5616,13.6842,13.1915,13.3481,10782005.992194,0
+MRVL.US,D,20140610,000000,13.3311,13.6582,13.2962,13.394,7349370.8773497,0
+MRVL.US,D,20140611,000000,13.5775,13.8827,13.5695,13.6852,8339868.3262503,0
+MRVL.US,D,20140612,000000,13.6762,13.765,13.4408,13.4967,6225329.1136567,0
+MRVL.US,D,20140613,000000,13.4877,13.5156,13.1805,13.4508,10565969.518567,0
+MRVL.US,D,20140616,000000,13.385,13.5057,13.1177,13.1805,6938274.6422644,0
+MRVL.US,D,20140617,000000,13.2085,13.4967,13.1735,13.394,11452861.740816,0
+MRVL.US,D,20140618,000000,13.394,13.5815,13.3241,13.3481,5992224.1213426,0
+MRVL.US,D,20140619,000000,13.385,13.4508,13.2244,13.2773,8980745.8847442,0
+MRVL.US,D,20140620,000000,13.3481,13.4408,13.1995,13.394,14128356.055453,0
+MRVL.US,D,20140623,000000,13.3481,13.394,13.2205,13.2873,6379640.5940719,0
+MRVL.US,D,20140624,000000,13.3052,13.3052,12.9621,12.9781,8470903.0955613,0
+MRVL.US,D,20140625,000000,12.9621,13.0977,12.8005,13.0877,11755684.573557,0
+MRVL.US,D,20140626,000000,13.0409,13.0778,12.9153,12.9621,4490477.2143377,0
+MRVL.US,D,20140627,000000,12.9521,12.9861,12.8005,12.8105,5756184.4747641,0
+MRVL.US,D,20140630,000000,12.8005,13.0109,12.7557,12.9431,8787956.0437694,0
+MRVL.US,D,20140701,000000,12.9861,13.2923,12.9811,13.1995,6233739.0487335,0
+MRVL.US,D,20140702,000000,13.1995,13.2085,13.0877,13.1367,3854823.2802775,0
+MRVL.US,D,20140703,000000,13.2165,13.3152,13.1635,13.2165,2677489.5185955,0
+MRVL.US,D,20140707,000000,13.1905,13.2483,13.0489,13.1267,3838706.2432772,0
+MRVL.US,D,20140708,000000,13.1367,13.2673,13.0109,13.2244,12318764.216901,0
+MRVL.US,D,20140709,000000,12.9063,13.1267,12.8385,12.9431,7202790.5616194,0
+MRVL.US,D,20140710,000000,12.7557,13.0209,12.6928,12.8823,7058275.6329013,0
+MRVL.US,D,20140711,000000,12.9521,12.9621,12.7098,12.7457,3397783.2129372,0
+MRVL.US,D,20140714,000000,12.7636,12.8195,12.4644,12.5711,8552357.5478149,0
+MRVL.US,D,20140715,000000,12.6569,12.8195,12.5562,12.8105,9583922.1093457,0
+MRVL.US,D,20140716,000000,12.8663,13.0489,12.7806,12.9961,6472500.7951848,0
+MRVL.US,D,20140717,000000,12.9701,13.0877,12.7287,12.7357,4103873.8624176,0
+MRVL.US,D,20140718,000000,12.6928,12.9063,12.61,12.8573,6256264.8011618,0
+MRVL.US,D,20140721,000000,12.7806,12.8663,12.6928,12.8235,4463054.6899835,0
+MRVL.US,D,20140722,000000,12.8385,12.8913,12.7357,12.7905,5171870.447182,0
+MRVL.US,D,20140723,000000,12.7905,12.8285,12.5911,12.6,4990801.1761937,0
+MRVL.US,D,20140724,000000,12.5711,12.6479,12.4924,12.61,2722700.4392457,0
+MRVL.US,D,20140725,000000,12.5711,12.5811,12.0874,12.0954,9056156.5734494,0
+MRVL.US,D,20140728,000000,12.1243,12.1422,11.8341,11.9567,13714845.523317,0
+MRVL.US,D,20140729,000000,12.0146,12.1722,11.9567,12.1144,10353146.42619,0
+MRVL.US,D,20140730,000000,12.1762,12.3926,12.1682,12.3038,8378713.6439199,0
+MRVL.US,D,20140731,000000,12.1922,12.255,11.9178,12.0515,7303834.1068067,0
+MRVL.US,D,20140801,000000,12.0226,12.1682,11.9767,12.0954,3445966.8872239,0
+MRVL.US,D,20140804,000000,12.1422,12.1582,11.9866,12.0226,2937515.7277366,0
+MRVL.US,D,20140805,000000,11.9228,12.0604,11.7503,11.7882,7999580.7767704,0
+MRVL.US,D,20140806,000000,11.7503,11.9567,11.7054,11.8241,4703942.9829653,0
+MRVL.US,D,20140807,000000,11.9059,11.9228,11.5627,11.5627,4842001.0707329,0
+MRVL.US,D,20140808,000000,11.6077,11.6805,11.4999,11.6705,7306372.7281246,0
+MRVL.US,D,20140811,000000,11.7343,11.9059,11.6805,11.853,7048769.8395701,0
+MRVL.US,D,20140812,000000,11.8889,11.9767,11.7423,11.8151,3414426.622841,0
+MRVL.US,D,20140813,000000,11.844,12.0146,11.844,11.9767,4546105.3054038,0
+MRVL.US,D,20140814,000000,12.0046,12.2001,11.9667,12.0415,4949674.9092752,0
+MRVL.US,D,20140815,000000,12.0515,12.1332,11.8969,12.0415,3157071.3802049,0
+MRVL.US,D,20140818,000000,12.0515,12.1422,12.0146,12.1332,4598382.6569577,0
+MRVL.US,D,20140819,000000,12.1922,12.238,12.1044,12.1842,3334044.9686958,0
+MRVL.US,D,20140820,000000,12.21,12.3976,12.1582,12.229,4780028.4316023,0
+MRVL.US,D,20140821,000000,12.238,12.3378,12.1682,12.3188,8766958.2766841,0
+MRVL.US,D,20140822,000000,12.2838,12.5911,12.0874,12.5312,14201378.5151,0
+MRVL.US,D,20140825,000000,12.5642,12.5811,12.1922,12.21,6282791.9902724,0
+MRVL.US,D,20140826,000000,12.229,12.255,12.1422,12.1842,4987793.3310303,0
+MRVL.US,D,20140827,000000,12.1512,12.4644,12.1512,12.4295,7934017.7731299,0
+MRVL.US,D,20140828,000000,12.3288,12.5811,12.3288,12.5711,6004046.9580647,0
+MRVL.US,D,20140829,000000,12.5562,12.7557,12.4744,12.5642,7142542.4203825,0
+MRVL.US,D,20140902,000000,12.5911,12.61,12.4644,12.5113,4998279.6818848,0
+MRVL.US,D,20140903,000000,12.7557,12.7905,12.6659,12.6749,5681469.6009066,0
+MRVL.US,D,20140904,000000,12.6749,12.7806,12.6,12.7636,5973255.6471275,0
+MRVL.US,D,20140905,000000,12.7557,12.8753,12.7357,12.7636,5728741.8981088,0
+MRVL.US,D,20140908,000000,12.7357,12.8195,12.638,12.6659,4108047.7488893,0
+MRVL.US,D,20140909,000000,12.6928,12.7008,12.5642,12.6,4438435.4773216,0
+MRVL.US,D,20140910,000000,12.5642,12.628,12.5013,12.6,3206824.1470519,0
+MRVL.US,D,20140911,000000,12.5013,12.6569,12.5013,12.6,2485506.7827396,0
+MRVL.US,D,20140912,000000,12.5103,12.6479,12.4734,12.5711,4292237.157927,0
+MRVL.US,D,20140915,000000,12.5711,12.5811,12.3358,12.4564,4414969.2719722,0
+MRVL.US,D,20140916,000000,12.4564,12.6828,12.4106,12.628,6470873.5509514,0
+MRVL.US,D,20140917,000000,12.6,12.7816,12.5302,12.5642,10118349.019664,0
+MRVL.US,D,20140918,000000,12.6479,12.6569,12.5302,12.6,3921205.4204176,0
+MRVL.US,D,20140919,000000,12.628,12.6779,12.4914,12.6569,5963207.4390518,0
+MRVL.US,D,20140922,000000,12.5811,12.5811,12.3018,12.3098,5038252.9414906,0
+MRVL.US,D,20140923,000000,12.2818,12.3636,12.1502,12.1502,5327047.184389,0
+MRVL.US,D,20140924,000000,12.4564,12.628,12.2968,12.5302,18835888.400314,0
+MRVL.US,D,20140925,000000,12.4634,12.5462,12.3098,12.4464,11180074.247262,0
+MRVL.US,D,20140926,000000,12.5013,12.5462,12.3458,12.3636,3037477.4512802,0
+MRVL.US,D,20140929,000000,12.272,12.3866,12.236,12.3178,2500088.8160914,0
+MRVL.US,D,20140930,000000,12.3268,12.3268,12.1752,12.227,4033475.2463695,0
+MRVL.US,D,20141001,000000,12.1822,12.1822,11.9538,12.1302,7437249.084257,0
+MRVL.US,D,20141002,000000,12.1114,12.1502,11.8031,11.9188,5677221.5209209,0
+MRVL.US,D,20141003,000000,11.9836,12.0894,11.84,11.9538,4978692.5941811,0
+MRVL.US,D,20141006,000000,11.9448,12.0764,11.858,11.9288,6259053.0736282,0
+MRVL.US,D,20141007,000000,11.8849,12.0116,11.8201,11.8301,7282429.2780093,0
+MRVL.US,D,20141008,000000,11.8949,12.1502,11.7941,12.1114,6694372.488429,0
+MRVL.US,D,20141009,000000,12.1114,12.1114,11.8301,11.9098,4782053.7140123,0
+MRVL.US,D,20141010,000000,11.6755,11.7563,10.9584,11.0611,19366629.697692,0
+MRVL.US,D,20141013,000000,11.0521,11.1219,10.5664,10.5854,14999097.15179,0
+MRVL.US,D,20141014,000000,10.7958,11.0561,10.6242,10.7958,8897388.4691174,0
+MRVL.US,D,20141015,000000,10.6342,10.8766,10.5664,10.8038,8020594.5856966,0
+MRVL.US,D,20141016,000000,10.688,11.1119,10.6342,11.0232,7388842.8294283,0
+MRVL.US,D,20141017,000000,11.096,11.2885,11.0132,11.0232,5757993.1923223,0
+MRVL.US,D,20141020,000000,11.0322,11.3493,10.9863,11.3124,4833830.7606541,0
+MRVL.US,D,20141021,000000,11.4131,11.6206,11.3952,11.5677,4289371.6841014,0
+MRVL.US,D,20141022,000000,11.3403,11.6565,11.3403,11.5039,5802247.6182106,0
+MRVL.US,D,20141023,000000,11.6206,11.7383,11.5577,11.6924,3573091.4578226,0
+MRVL.US,D,20141024,000000,11.7303,11.8799,11.6755,11.8201,3320257.006467,0
+MRVL.US,D,20141027,000000,11.8301,11.84,11.7104,11.8201,2889013.2218627,0
+MRVL.US,D,20141028,000000,11.849,11.9448,11.8201,11.858,4102080.1840852,0
+MRVL.US,D,20141029,000000,11.8111,11.9188,11.6845,11.7742,3859868.4392315,0
+MRVL.US,D,20141030,000000,11.7104,11.7104,11.3853,11.5209,4255993.6263238,0
+MRVL.US,D,20141031,000000,11.7104,12.1902,11.6924,12.1902,5041041.2139571,0
+MRVL.US,D,20141103,000000,12.1572,12.4006,12.1213,12.272,4241399.5615912,0
+MRVL.US,D,20141104,000000,12.236,12.3098,12.1302,12.245,3202523.9310833,0
+MRVL.US,D,20141105,000000,12.2818,12.4285,12.1572,12.4186,4659036.8572917,0
+MRVL.US,D,20141106,000000,12.3178,12.3557,12.1014,12.1302,2509943.5194616,0
+MRVL.US,D,20141107,000000,12.1114,12.208,12.0196,12.1402,2051545.9113376,0
+MRVL.US,D,20141110,000000,12.1402,12.3098,12.1213,12.3098,3798655.7823123,0
+MRVL.US,D,20141111,000000,12.2818,12.3547,12.0196,12.1014,3305000.2131835,0
+MRVL.US,D,20141112,000000,12.0296,12.1402,11.9627,12.0924,2392075.0910456,0
+MRVL.US,D,20141113,000000,11.7563,11.9538,11.6465,11.7004,8947729.7710012,0
+MRVL.US,D,20141114,000000,11.6755,11.9288,11.5767,11.9188,4903713.0299492,0
+MRVL.US,D,20141117,000000,11.8749,11.9138,11.6206,11.8301,4466497.6700805,0
+MRVL.US,D,20141118,000000,11.866,12.3018,11.866,12.227,5518344.1315478,0
+MRVL.US,D,20141119,000000,12.208,12.227,12.0196,12.1302,4574694.8736813,0
+MRVL.US,D,20141120,000000,12.0764,12.2818,11.9188,12.0664,6071292.3497665,0
+MRVL.US,D,20141121,000000,12.4834,13.0997,12.4265,12.6928,15581434.022485,0
+MRVL.US,D,20141124,000000,12.7008,12.7636,12.5013,12.61,7780131.4014979,0
+MRVL.US,D,20141125,000000,12.6,12.8395,12.5711,12.7636,7153266.391005,0
+MRVL.US,D,20141126,000000,12.7557,13.0609,12.7457,13.0329,4312370.6708354,0
+MRVL.US,D,20141128,000000,12.9981,13.0069,12.8395,12.9881,2428148.1780896,0
+MRVL.US,D,20141201,000000,12.9163,13.0129,12.7557,12.9351,4560510.8785061,0
+MRVL.US,D,20141202,000000,12.9262,13.1745,12.9073,13.1556,6613017.2950658,0
+MRVL.US,D,20141203,000000,13.1925,13.741,13.1477,13.6892,16998280.489294,0
+MRVL.US,D,20141204,000000,13.5655,13.6892,13.4349,13.6174,8468414.6049962,0
+MRVL.US,D,20141205,000000,13.5805,13.741,13.5376,13.6932,6337310.1864731,0
+MRVL.US,D,20141208,000000,13.5476,13.8608,13.4059,13.8138,13214470.428093,0
+MRVL.US,D,20141209,000000,13.4808,13.77,13.3321,13.4329,17276116.149648,0
+MRVL.US,D,20141210,000000,13.4139,13.5984,12.9941,13.0099,7004298.84883,0
+MRVL.US,D,20141211,000000,13.0967,13.3321,13.0579,13.1167,7259845.3739078,0
+MRVL.US,D,20141212,000000,13.1357,13.1895,12.9133,12.9222,6224063.813458,0
+MRVL.US,D,20141215,000000,13.0299,13.1167,12.7048,12.8255,6075668.7644792,0
+MRVL.US,D,20141216,000000,12.8454,12.9441,12.5502,12.5602,4608853.9685864,0
+MRVL.US,D,20141217,000000,12.5761,12.9411,12.5242,12.9311,6087902.6733736,0
+MRVL.US,D,20141218,000000,13.1167,13.1167,12.8733,12.9222,4233763.6453365,0
+MRVL.US,D,20141219,000000,13.0199,13.0199,12.7975,12.9133,5006326.6703118,0
+MRVL.US,D,20141222,000000,12.8355,13.1447,12.8355,13.1357,3174560.9972148,0
+MRVL.US,D,20141223,000000,13.1725,13.3321,13.0099,13.0449,1630654.1271704,0
+MRVL.US,D,20141224,000000,13.0967,13.1307,13.0099,13.0479,611356.56083072,0
+MRVL.US,D,20141226,000000,13.0679,13.1725,13.0299,13.0867,2399974.6950596,0
+MRVL.US,D,20141229,000000,13.0299,13.1257,13.0199,13.0479,2440142.4619859,0
+MRVL.US,D,20141230,000000,13.0099,13.2244,12.9133,13.1795,4059360.7618452,0
+MRVL.US,D,20141231,000000,13.1447,13.3321,13.1067,13.2085,3164666.1892424,0
+MRVL.US,D,20150102,000000,13.2493,13.377,13.0399,13.2244,3491394.3727259,0
+MRVL.US,D,20150105,000000,13.1725,13.2244,12.9591,13.0039,3822572.1618211,0
+MRVL.US,D,20150106,000000,13.0199,13.6962,12.605,13.4997,17706584.912815,0
+MRVL.US,D,20150107,000000,13.5556,13.731,13.3491,13.6962,10542381.996797,0
+MRVL.US,D,20150108,000000,13.77,14.7455,13.77,14.5869,30392064.609416,0
+MRVL.US,D,20150109,000000,14.5739,14.7155,14.3834,14.5989,10049701.972116,0
+MRVL.US,D,20150112,000000,14.4901,14.6517,14.4183,14.4991,10706082.967197,0
+MRVL.US,D,20150113,000000,14.5639,14.5829,14.1271,14.3086,18816007.546399,0
+MRVL.US,D,20150114,000000,14.134,14.4711,14.0812,14.1271,20780496.392559,0
+MRVL.US,D,20150115,000000,14.163,14.3834,13.9436,13.9804,8124436.4295009,0
+MRVL.US,D,20150116,000000,13.9066,14.2677,13.8428,14.149,6105597.8264695,0
+MRVL.US,D,20150120,000000,14.163,14.4013,14.1091,14.2896,4711802.4823772,0
+MRVL.US,D,20150121,000000,14.163,14.3933,14.163,14.3535,4041518.2243364,0
+MRVL.US,D,20150122,000000,14.3445,14.3445,14.0812,14.2797,4589431.3097516,0
+MRVL.US,D,20150123,000000,14.2627,14.4811,13.9884,14.13,8451931.6135011,0
+MRVL.US,D,20150126,000000,13.8608,14.2348,13.8508,14.2348,6393280.1692726,0
+MRVL.US,D,20150127,000000,14.0902,14.2258,13.9704,14.1001,3835669.3222773,0
+MRVL.US,D,20150128,000000,14.2098,14.2537,13.9156,13.9286,5028164.6288128,0
+MRVL.US,D,20150129,000000,14.0064,14.144,13.5984,13.9066,7231564.611067,0
+MRVL.US,D,20150130,000000,13.8138,14.3635,13.75,14.1091,12689937.323133,0
+MRVL.US,D,20150202,000000,14.0902,14.1271,13.5715,14.0243,9418210.8957614,0
+MRVL.US,D,20150203,000000,14.4013,14.5509,14.3535,14.5181,10235407.335116,0
+MRVL.US,D,20150204,000000,14.3265,14.7455,14.3086,14.6876,9297197.2639196,0
+MRVL.US,D,20150205,000000,14.7075,14.7455,14.5829,14.7355,7335619.0092629,0
+MRVL.US,D,20150206,000000,14.7544,14.9379,14.7355,14.7823,7980007.7256774,0
+MRVL.US,D,20150209,000000,14.7355,14.7355,14.5469,14.6347,4844730.188911,0
+MRVL.US,D,20150210,000000,14.7544,14.9549,14.6687,14.8911,8541968.4506207,0
+MRVL.US,D,20150211,000000,14.929,14.9878,14.6687,14.901,8046240.4761744,0
+MRVL.US,D,20150212,000000,14.901,15.0796,14.7544,15.0367,6791233.1236091,0
+MRVL.US,D,20150213,000000,15.0466,15.2561,14.9878,15.1095,8767494.6757382,0
+MRVL.US,D,20150217,000000,15.0466,15.0846,14.7544,14.8821,10982570.110301,0
+MRVL.US,D,20150218,000000,14.901,14.9379,14.7255,14.7823,9886411.0712728,0
+MRVL.US,D,20150219,000000,14.7923,14.9798,14.7455,14.9379,9014424.7270382,0
+MRVL.US,D,20150220,000000,14.8531,15.285,14.5639,14.8352,20357846.021586,0
+MRVL.US,D,20150223,000000,14.7634,14.8093,14.5639,14.6517,5651793.1979099,0
+MRVL.US,D,20150224,000000,14.6247,14.7923,14.5829,14.7355,8149286.2436254,0
+MRVL.US,D,20150225,000000,14.5181,14.9718,14.5181,14.8821,12552032.635469,0
+MRVL.US,D,20150226,000000,14.929,14.9449,14.5989,14.6597,7117141.1679781,0
+MRVL.US,D,20150227,000000,14.6597,14.8093,14.6297,14.6786,10846802.997934,0
+MRVL.US,D,20150302,000000,14.8631,14.9978,14.7255,14.9449,8949619.7003788,0
+MRVL.US,D,20150303,000000,14.7544,14.8911,14.5369,14.5739,8845197.342458,0
+MRVL.US,D,20150304,000000,14.4901,14.7823,14.4013,14.7634,5739200.1757417,0
+MRVL.US,D,20150305,000000,14.8262,15.0367,14.6687,15.0367,8616485.8093125,0
+MRVL.US,D,20150306,000000,15.2192,15.2472,15.0167,15.0846,11621357.216406,0
+MRVL.US,D,20150309,000000,15.0267,15.1734,14.9549,15.0267,6809194.9723095,0
+MRVL.US,D,20150310,000000,14.9898,15.1194,14.901,14.92,6110339.193062,0
+MRVL.US,D,20150311,000000,14.9449,14.9818,14.7544,14.8003,5995801.4518569,0
+MRVL.US,D,20150312,000000,14.4443,14.8173,14.4443,14.6886,5611726.6951041,0
+MRVL.US,D,20150313,000000,14.6427,14.7634,14.5449,14.6786,4474152.6360212,0
+MRVL.US,D,20150316,000000,14.6786,14.8262,14.5899,14.6147,5878752.1599403,0
+MRVL.US,D,20150317,000000,14.6337,14.6597,14.3165,14.3814,7979524.4652212,0
+MRVL.US,D,20150318,000000,14.4083,14.5529,14.1969,14.4711,4716894.7642387,0
+MRVL.US,D,20150319,000000,14.4273,14.6237,14.3993,14.4443,4050801.4371255,0
+MRVL.US,D,20150320,000000,14.5529,14.6147,14.3425,14.3714,8165384.2309396,0
+MRVL.US,D,20150323,000000,14.3245,14.4373,14.1879,14.2437,7761400.5470507,0
+MRVL.US,D,20150324,000000,14.2527,14.2877,14.0692,14.141,5026148.3699383,0
+MRVL.US,D,20150325,000000,14.2238,14.2238,13.5755,13.5944,12206561.566157,0
+MRVL.US,D,20150326,000000,13.4389,13.8098,13.2813,13.6752,8469165.563672,0
+MRVL.US,D,20150327,000000,13.6662,13.9694,13.5216,13.9296,8349055.2879942,0
+MRVL.US,D,20150330,000000,13.9396,13.9495,13.7192,13.8758,5034461.0513547,0
+MRVL.US,D,20150331,000000,13.8658,13.8658,13.389,13.4389,9799290.8413466,0
+MRVL.US,D,20150401,000000,13.399,13.7012,13.399,13.6842,8253553.1962128,0
+MRVL.US,D,20150402,000000,13.5675,13.7112,13.4947,13.5027,5305096.9330021,0
+MRVL.US,D,20150406,000000,13.1467,13.747,13.1377,13.6493,7238062.5592349,0
+MRVL.US,D,20150407,000000,13.7112,13.9874,13.6493,13.765,6348677.8359604,0
+MRVL.US,D,20150408,000000,13.783,13.8498,13.5944,13.7112,5950515.3350775,0
+MRVL.US,D,20150409,000000,13.802,14.0772,13.6922,14.0592,6664746.216185,0
+MRVL.US,D,20150410,000000,13.9774,14.0592,13.9126,13.9595,2869805.1226495,0
+MRVL.US,D,20150413,000000,13.9296,14.0692,13.8498,13.9495,4773012.1314513,0
+MRVL.US,D,20150414,000000,13.9126,13.9595,13.775,13.8498,5857968.9524767,0
+MRVL.US,D,20150415,000000,13.9396,14.0592,13.8298,14.0413,4746029.755106,0
+MRVL.US,D,20150416,000000,14.0692,14.141,13.9595,14.0124,5110824.2243617,0
+MRVL.US,D,20150417,000000,13.8946,13.9694,13.6134,13.7192,4674232.4910569,0
+MRVL.US,D,20150420,000000,13.7192,13.8298,13.6394,13.7281,4198192.8684348,0
+MRVL.US,D,20150421,000000,13.8298,13.8588,13.6234,13.6573,3702224.2663754,0
+MRVL.US,D,20150422,000000,13.7112,13.802,13.399,13.4947,8648550.4413688,0
+MRVL.US,D,20150423,000000,13.1665,13.3291,13.1665,13.2813,11500540.097116,0
+MRVL.US,D,20150424,000000,13.372,13.38,12.8474,13.0749,10628096.560416,0
+MRVL.US,D,20150427,000000,12.5881,13.0798,12.5342,12.8653,16179476.858008,0
+MRVL.US,D,20150428,000000,12.8085,12.9153,12.625,12.9013,6548849.9315811,0
+MRVL.US,D,20150429,000000,12.624,12.9621,12.624,12.8564,8069119.1491018,0
+MRVL.US,D,20150430,000000,12.8085,12.9331,12.7257,12.8085,7615578.2083015,0
+MRVL.US,D,20150501,000000,12.8903,13.1377,12.8175,13.0699,4566371.1634993,0
+MRVL.US,D,20150504,000000,13.1467,13.1566,12.9431,12.9521,3976964.8540556,0
+MRVL.US,D,20150505,000000,12.8983,12.9153,12.634,12.7068,6324525.8419138,0
+MRVL.US,D,20150506,000000,12.7527,12.8743,12.6439,12.8564,4257903.6080024,0
+MRVL.US,D,20150507,000000,12.8474,12.9331,12.7706,12.8813,5149531.1811538,0
+MRVL.US,D,20150508,000000,12.9781,13.2913,12.8983,12.9711,6224761.6335359,0
+MRVL.US,D,20150511,000000,12.9521,12.9781,12.8653,12.8743,3087273.3305745,0
+MRVL.US,D,20150512,000000,12.8085,12.9331,12.7616,12.8813,3150139.2997185,0
+MRVL.US,D,20150513,000000,12.9153,13.0798,12.8474,12.8983,2803880.1749743,0
+MRVL.US,D,20150514,000000,12.9781,13.0599,12.9063,13.0129,4364870.6029315,0
+MRVL.US,D,20150515,000000,13.0509,13.1277,13.0229,13.0599,3484059.2409876,0
+MRVL.US,D,20150518,000000,13.1197,13.1755,13.0229,13.1516,4421577.5077961,0
+MRVL.US,D,20150519,000000,13.1467,13.1755,12.9063,12.9431,3292308.1092093,0
+MRVL.US,D,20150520,000000,12.8653,13.0509,12.8653,12.9242,3455424.5550326,0
+MRVL.US,D,20150521,000000,12.9063,13.2623,12.8275,13.1377,7485838.8176408,0
+MRVL.US,D,20150522,000000,12.8564,12.9881,11.9298,12.0116,22827043.265236,0
+MRVL.US,D,20150526,000000,12.255,12.3418,12.0545,12.2838,13257572.849284,0
+MRVL.US,D,20150527,000000,12.2938,12.7427,12.1522,12.7068,14555985.412787,0
+MRVL.US,D,20150528,000000,12.9781,13.1097,12.7706,12.9781,15971319.936094,0
+MRVL.US,D,20150529,000000,12.8743,13.0329,12.6719,12.7895,11576568.396694,0
+MRVL.US,D,20150601,000000,12.9621,13.1427,12.7895,12.8783,11077742.34173,0
+MRVL.US,D,20150602,000000,12.8743,12.8983,12.7427,12.8085,7600064.7455641,0
+MRVL.US,D,20150603,000000,12.8903,13.0997,12.8375,12.8903,11349798.92891,0
+MRVL.US,D,20150604,000000,12.8375,12.9711,12.7337,12.9063,6913497.0164239,0
+MRVL.US,D,20150605,000000,12.8903,13.0329,12.8474,12.9781,7434313.4273776,0
+MRVL.US,D,20150608,000000,12.8983,12.9331,12.6619,12.6978,6807056.3943984,0
+MRVL.US,D,20150609,000000,12.7706,13.0149,12.7706,12.9721,9368299.7157359,0
+MRVL.US,D,20150610,000000,12.9531,13.0249,12.8573,13.0069,10662063.153231,0
+MRVL.US,D,20150611,000000,13.0149,13.2843,12.9981,13.2843,10403451.633932,0
+MRVL.US,D,20150612,000000,13.1685,13.2135,13.0449,13.1207,6655226.386243,0
+MRVL.US,D,20150615,000000,12.9981,13.0069,12.9163,12.9341,7326829.0830805,0
+MRVL.US,D,20150616,000000,12.9791,13.0249,12.7616,12.9721,7768822.9062987,0
+MRVL.US,D,20150617,000000,12.9631,12.9981,12.8823,12.9431,7434329.4692185,0
+MRVL.US,D,20150618,000000,13.1397,13.3311,13.1297,13.2743,10267233.344789,0
+MRVL.US,D,20150619,000000,13.3461,13.5067,13.3032,13.402,8314515.1993684,0
+MRVL.US,D,20150622,000000,13.4418,13.5256,13.2942,13.392,7213547.6185385,0
+MRVL.US,D,20150623,000000,13.4319,13.4808,13.2843,13.3032,6663893.9933887,0
+MRVL.US,D,20150624,000000,13.402,13.4119,13.1586,13.1765,5530194.0388763,0
+MRVL.US,D,20150625,000000,13.1865,13.374,13.1397,13.1486,4942676.6561952,0
+MRVL.US,D,20150626,000000,13.0719,13.1486,12.7527,12.7895,9217352.0088285,0
+MRVL.US,D,20150629,000000,12.624,12.624,12.1662,12.1922,9340866.1626161,0
+MRVL.US,D,20150630,000000,12.3098,12.3198,12.0086,12.1054,8007881.4268062,0
+MRVL.US,D,20150701,000000,12.1662,12.253,12.1492,12.21,5372584.9575471,0
+MRVL.US,D,20150702,000000,12.245,12.3836,12.1922,12.3198,3916871.1155372,0
+MRVL.US,D,20150706,000000,12.1752,12.3018,12.0266,12.1752,6559814.5298165,0
+MRVL.US,D,20150707,000000,12.2918,12.2918,11.7343,12.0834,6296771.4519766,0
+MRVL.US,D,20150708,000000,12.0176,12.0176,11.7153,11.7692,5019251.3809787,0
+MRVL.US,D,20150709,000000,11.9438,12.0086,11.3843,11.3843,8105932.166056,0
+MRVL.US,D,20150710,000000,11.4869,11.5697,11.3573,11.4869,4976661.2960808,0
+MRVL.US,D,20150713,000000,11.7153,12.2818,11.5319,12.1094,17522172.923235,0
+MRVL.US,D,20150714,000000,12.1004,12.1004,11.7981,11.862,8138163.2322113,0
+MRVL.US,D,20150715,000000,11.8799,11.9268,11.5867,11.6685,4948815.6681736,0
+MRVL.US,D,20150716,000000,11.7503,11.8251,11.6605,11.7343,3666027.8576797,0
+MRVL.US,D,20150717,000000,11.8161,11.9986,11.5049,11.7981,12261881.854401,0
+MRVL.US,D,20150720,000000,11.7981,11.8799,11.5319,11.5508,6660131.1790894,0
+MRVL.US,D,20150721,000000,11.5597,11.6505,11.5049,11.5508,3903581.4529904,0
+MRVL.US,D,20150722,000000,11.4031,11.4581,11.2555,11.3843,7046903.9729538,0
+MRVL.US,D,20150723,000000,11.4769,11.6037,11.2635,11.4031,5324771.2482154,0
+MRVL.US,D,20150724,000000,11.5049,11.5229,11.1718,11.1917,4518872.2752948,0
+MRVL.US,D,20150727,000000,11.099,11.3114,10.9713,11.2835,4392195.8736254,0
+MRVL.US,D,20150728,000000,11.3573,11.6127,11.2476,11.4221,5204848.4615528,0
+MRVL.US,D,20150729,000000,11.3843,11.5597,11.2187,11.5508,3196070.0979779,0
+MRVL.US,D,20150730,000000,11.6875,11.7153,11.4969,11.6127,3659493.8153698,0
+MRVL.US,D,20150731,000000,11.6037,11.6785,11.4221,11.4221,4343401.6067706,0
+MRVL.US,D,20150803,000000,11.3932,11.4769,11.3303,11.4581,3569076.9871446,0
+MRVL.US,D,20150804,000000,11.2735,12.1004,11.074,11.2555,14022248.301627,0
+MRVL.US,D,20150805,000000,11.4321,12.253,11.3663,11.8061,15008081.585294,0
+MRVL.US,D,20150806,000000,11.8899,11.9168,11.1917,11.4221,7443235.6987472,0
+MRVL.US,D,20150807,000000,11.3843,11.5229,11.2287,11.4869,6469518.0153978,0
+MRVL.US,D,20150810,000000,11.5129,11.6785,11.5049,11.6037,5184046.2044032,0
+MRVL.US,D,20150811,000000,11.5967,11.7253,11.4421,11.5229,6352327.3547586,0
+MRVL.US,D,20150812,000000,11.3932,11.4869,11.1628,11.3843,5757508.929251,0
+MRVL.US,D,20150813,000000,11.3573,11.3932,11.1538,11.2555,4633671.6990292,0
+MRVL.US,D,20150814,000000,11.3483,11.4769,11.2287,11.4131,3443721.0295019,0
+MRVL.US,D,20150817,000000,11.1439,11.5508,11.1439,11.4031,3411481.9424262,0
+MRVL.US,D,20150818,000000,11.4131,11.4581,11.1538,11.1628,4792042.7677998,0
+MRVL.US,D,20150819,000000,11.3303,11.3303,10.9164,10.9354,5906402.2779119,0
+MRVL.US,D,20150820,000000,10.5085,11.083,10.2003,10.4836,13014521.91563,0
+MRVL.US,D,20150821,000000,10.4676,10.5175,10.2183,10.2562,6951382.8314863,0
+MRVL.US,D,20150824,000000,9.45697,10.2741,9.27305,9.74253,13168825.375125,0
+MRVL.US,D,20150825,000000,10.1714,10.2382,9.5201,9.52808,6971424.1038097,0
+MRVL.US,D,20150826,000000,9.80436,10.0717,9.18109,9.62084,8188819.3552223,0
+MRVL.US,D,20150827,000000,9.71459,10.2283,9.66074,10.2083,9602713.1206961,0
+MRVL.US,D,20150828,000000,10.1913,10.4397,10.0717,10.3958,7048212.3855998,0
+MRVL.US,D,20150831,000000,10.3479,10.4836,10.2482,10.3479,3702731.5895929,0
+MRVL.US,D,20150901,000000,10.0617,10.3031,9.95298,10.0009,4126866.8334613,0
+MRVL.US,D,20150902,000000,10.2283,10.2562,9.944,10.1185,4511572.2350833,0
+MRVL.US,D,20150903,000000,10.2283,10.338,10.1275,10.2083,3692170.0426094,0
+MRVL.US,D,20150904,000000,10.0717,10.1814,9.92504,9.96294,3736824.5119044,0
+MRVL.US,D,20150908,000000,9.99089,10.0906,9.74253,10.0178,4574968.5875912,0
+MRVL.US,D,20150909,000000,10.1425,10.1525,9.65076,9.67969,3683565.6002121,0
+MRVL.US,D,20150910,000000,9.66972,9.81334,9.56699,9.68966,3694508.1409164,0
+MRVL.US,D,20150911,000000,7.54706,8.34537,7.53749,8.11658,49332788.445053,0
+MRVL.US,D,20150914,000000,7.94183,7.98751,7.74893,7.91421,16363262.213179,0
+MRVL.US,D,20150915,000000,7.94183,7.9922,7.8037,7.93236,10656168.779326,0
+MRVL.US,D,20150916,000000,7.94183,8.3361,7.93236,8.2998,9761188.4614324,0
+MRVL.US,D,20150917,000000,8.31805,8.35485,8.107,8.17103,6923676.5670717,0
+MRVL.US,D,20150918,000000,8.06072,8.09752,7.82234,7.94183,8563505.6246053,0
+MRVL.US,D,20150921,000000,7.99669,8.03339,7.82234,7.94183,6360380.3588759,0
+MRVL.US,D,20150922,000000,7.8774,8.15278,7.8037,8.11658,11589193.32546,0
+MRVL.US,D,20150923,000000,8.0701,8.18041,7.89575,8.00606,9248463.153968,0
+MRVL.US,D,20150924,000000,7.98751,8.4097,7.81316,8.28144,14014701.618112,0
+MRVL.US,D,20150925,000000,8.65756,8.90531,8.23516,8.5662,33877808.243695,0
+MRVL.US,D,20150928,000000,8.4097,8.52002,8.29062,8.30887,6641280.0108357,0
+MRVL.US,D,20150929,000000,8.48331,8.52919,8.19837,8.30887,11452389.509126,0
+MRVL.US,D,20150930,000000,8.48331,8.53847,8.18041,8.30887,13305878.842607,0
+MRVL.US,D,20151001,000000,8.24464,8.28144,7.97854,8.12476,14434510.57802,0
+MRVL.US,D,20151002,000000,8.08825,8.35485,7.94183,8.32723,15433414.954152,0
+MRVL.US,D,20151005,000000,8.51075,8.6028,8.36403,8.38248,9556515.6268324,0
+MRVL.US,D,20151006,000000,8.57638,8.81655,8.45619,8.76129,11070694.960513,0
+MRVL.US,D,20151007,000000,8.9092,8.99258,8.65955,8.77056,8868799.9034548,0
+MRVL.US,D,20151008,000000,8.81655,8.81655,8.65955,8.71501,5567430.1593834,0
+MRVL.US,D,20151009,000000,8.68728,8.88128,8.65955,8.69656,3168327.7394213,0
+MRVL.US,D,20151012,000000,8.46546,8.57638,8.36393,8.54854,5428330.3545744,0
+MRVL.US,D,20151013,000000,8.55792,8.72408,8.52101,8.58554,4690219.1881001,0
+MRVL.US,D,20151014,000000,8.55792,8.86302,8.54854,8.80757,8333914.798057,0
+MRVL.US,D,20151015,000000,8.86302,9.00246,8.64101,8.70584,8335942.085697,0
+MRVL.US,D,20151016,000000,8.70584,8.9092,8.53957,8.64101,9040459.6321571,0
+MRVL.US,D,20151019,000000,8.68728,8.88128,8.59502,8.73356,6483850.3976012,0
+MRVL.US,D,20151020,000000,8.74244,8.85355,8.44691,8.52101,8834643.8163948,0
+MRVL.US,D,20151021,000000,8.70584,8.70584,8.39166,8.40093,9465268.633342,0
+MRVL.US,D,20151022,000000,8.45619,8.52101,8.34517,8.44691,12363297.369774,0
+MRVL.US,D,20151023,000000,8.57638,8.89075,8.47464,8.83519,8985163.4066741,0
+MRVL.US,D,20151026,000000,8.77056,8.81655,8.65027,8.72408,7340787.4898685,0
+MRVL.US,D,20151027,000000,7.03291,7.56881,6.97775,7.43975,55701447.396434,0
+MRVL.US,D,20151028,000000,7.20845,7.71672,7.20845,7.65218,10834266.299293,0
+MRVL.US,D,20151029,000000,7.68919,7.7632,7.56881,7.59673,6946599.3550615,0
+MRVL.US,D,20151030,000000,7.62456,7.66166,7.51346,7.58745,8929116.2225154,0
+MRVL.US,D,20151102,000000,7.58745,7.77228,7.56881,7.7632,4318449.5259105,0
+MRVL.US,D,20151103,000000,7.79062,7.92019,7.7632,7.90173,6036449.4713943,0
+MRVL.US,D,20151104,000000,7.90173,8.20664,7.86493,7.96646,8774469.8686721,0
+MRVL.US,D,20151105,000000,7.96646,8.13254,7.94802,8.04047,5308822.6505443,0
+MRVL.US,D,20151106,000000,8.02173,8.2992,7.9571,8.22519,6115050.4812029,0
+MRVL.US,D,20151109,000000,8.20664,8.3358,8.15118,8.22519,5546688.0591371,0
+MRVL.US,D,20151110,000000,8.21581,8.27146,7.96646,8.0682,5358489.1924966,0
+MRVL.US,D,20151111,000000,8.11468,8.16963,7.9571,8.14211,4597594.601525,0
+MRVL.US,D,20151112,000000,8.01295,8.15118,7.94802,7.94802,3724932.4947436,0
+MRVL.US,D,20151113,000000,7.91091,7.97574,7.7632,7.87421,3510575.4013326,0
+MRVL.US,D,20151116,000000,7.89247,7.96646,7.77228,7.96646,5004764.596057,0
+MRVL.US,D,20151117,000000,7.9571,7.994,7.77228,7.85526,6329944.9762831,0
+MRVL.US,D,20151118,000000,7.94802,7.94802,7.78145,7.8374,6381341.0292042,0
+MRVL.US,D,20151119,000000,7.81846,8.14211,7.79062,8.1051,5151274.7287335,0
+MRVL.US,D,20151120,000000,8.09563,8.18849,8.0309,8.04965,2516719.1919996,0
+MRVL.US,D,20151123,000000,8.04965,8.07768,7.97574,8.00347,4119114.6138603,0
+MRVL.US,D,20151124,000000,7.98482,8.11468,7.89247,7.90173,4051273.668816,0
+MRVL.US,D,20151125,000000,7.88309,7.92019,7.80928,7.85526,5432496.2201257,0
+MRVL.US,D,20151127,000000,7.89247,8.07768,7.8374,8.0682,1240777.2370974,0
+MRVL.US,D,20151130,000000,8.11468,8.18849,8.0309,8.18849,5214357.2627293,0
+MRVL.US,D,20151201,000000,8.23437,8.70584,8.19727,8.66893,7281114.8496729,0
+MRVL.US,D,20151202,000000,8.69656,8.8721,8.66893,8.82602,6303396.7322563,0
+MRVL.US,D,20151203,000000,8.86302,8.89075,8.32683,8.4099,5658432.5148004,0
+MRVL.US,D,20151204,000000,8.47464,8.58554,8.30837,8.53957,5028678.9703357,0
+MRVL.US,D,20151207,000000,8.08655,8.82602,8.04965,8.40093,6178350.5826655,0
+MRVL.US,D,20151208,000000,8.15118,8.22519,7.73547,7.78145,8994821.5974936,0
+MRVL.US,D,20151209,000000,7.79062,7.994,7.59673,7.64282,5950474.2278603,0
+MRVL.US,D,20151210,000000,7.66166,7.8374,7.57829,7.78145,3357034.9318943,0
+MRVL.US,D,20151211,000000,7.63364,7.75373,7.54128,7.60621,4270387.1680454,0
+MRVL.US,D,20151214,000000,7.59663,7.66206,7.42937,7.48502,4510252.7936717,0
+MRVL.US,D,20151215,000000,7.55933,7.71762,7.494,7.67124,5129620.2487875,0
+MRVL.US,D,20151216,000000,7.74595,7.97854,7.64312,7.96926,6148557.8763225,0
+MRVL.US,D,20151217,000000,8.00656,8.06202,7.82952,7.88508,6214838.7523421,0
+MRVL.US,D,20151218,000000,7.77357,7.98771,7.72699,7.96926,7611235.8825007,0
+MRVL.US,D,20151221,000000,7.98771,8.08994,7.88508,7.95978,3684882.0337786,0
+MRVL.US,D,20151222,000000,7.94124,8.08994,7.73637,8.08097,2902860.3383796,0
+MRVL.US,D,20151223,000000,7.99699,8.32283,7.99699,8.32283,2991916.6179759,0
+MRVL.US,D,20151224,000000,8.33211,8.42526,8.24823,8.39744,890768.33204964,0
+MRVL.US,D,20151228,000000,8.32283,8.35057,8.1833,8.27636,1696286.3112496,0
+MRVL.US,D,20151229,000000,8.27636,8.36941,8.2577,8.34139,3007199.4792509,0
+MRVL.US,D,20151230,000000,8.27636,8.39744,8.15547,8.15547,1777023.8937392,0
+MRVL.US,D,20151231,000000,8.16455,8.34139,8.09932,8.21103,3045700.8999568,0
+MRVL.US,D,20160104,000000,8.07149,8.22509,8.03429,8.19257,7056276.4184828,0
+MRVL.US,D,20160105,000000,8.13662,8.23886,7.91321,7.93176,5064808.2038228,0
+MRVL.US,D,20160106,000000,7.84798,7.85725,7.47555,7.494,7652429.3246277,0
+MRVL.US,D,20160107,000000,7.37312,7.60621,7.30799,7.56851,6829329.487833,0
+MRVL.US,D,20160108,000000,7.76439,7.76439,7.59663,7.65258,6146311.0159856,0
+MRVL.US,D,20160111,000000,7.67124,7.78285,7.60621,7.74595,5350609.6407836,0
+MRVL.US,D,20160112,000000,7.82952,8.05265,7.72699,7.89465,5361763.7332644,0
+MRVL.US,D,20160113,000000,7.95978,8.04835,7.58735,7.71762,5939789.359225,0
+MRVL.US,D,20160114,000000,7.68969,7.90383,7.56392,7.76439,5274307.627295,0
+MRVL.US,D,20160115,000000,7.55933,7.67124,7.41042,7.55045,7131328.1709986,0
+MRVL.US,D,20160119,000000,7.84798,7.84798,7.19648,7.23348,6828821.1620004,0
+MRVL.US,D,20160120,000000,7.10313,7.44793,6.88918,7.36404,6328203.4339335,0
+MRVL.US,D,20160121,000000,7.39177,7.62257,7.24276,7.55045,7836982.6829302,0
+MRVL.US,D,20160122,000000,7.68032,7.76439,7.56851,7.61529,3647689.0257188,0
+MRVL.US,D,20160125,000000,7.56851,7.74595,7.51774,7.61529,4325809.7230252,0
+MRVL.US,D,20160126,000000,7.62466,7.8389,7.58735,7.75043,4632213.89674,0
+MRVL.US,D,20160127,000000,7.68969,7.8013,7.47555,7.62925,4843731.5843168,0
+MRVL.US,D,20160128,000000,7.68969,7.81088,7.6106,7.8013,4683756.3314591,0
+MRVL.US,D,20160129,000000,7.79202,8.24823,7.79202,8.23886,6309787.4006134,0
+MRVL.US,D,20160201,000000,8.1089,8.46247,7.95978,8.31346,6351375.8730719,0
+MRVL.US,D,20160202,000000,8.23886,8.33211,8.03429,8.07149,9671217.7969064,0
+MRVL.US,D,20160203,000000,8.38816,8.66743,8.03429,8.62993,16131048.545648,0
+MRVL.US,D,20160204,000000,8.49059,8.84407,8.37979,8.65785,4852506.4712733,0
+MRVL.US,D,20160205,000000,8.68599,8.68599,8.32283,8.34139,4068880.5917873,0
+MRVL.US,D,20160208,000000,8.30418,8.34139,8.11837,8.23886,4918122.6135118,0
+MRVL.US,D,20160209,000000,8.08097,8.29511,8.02461,8.09932,4273421.0812002,0
+MRVL.US,D,20160210,000000,8.11837,8.26688,7.95031,7.98771,4751881.0165637,0
+MRVL.US,D,20160211,000000,7.91321,7.97854,7.74595,7.82952,3625357.780611,0
+MRVL.US,D,20160212,000000,7.85725,8.12684,7.8389,8.01574,2420389.9427983,0
+MRVL.US,D,20160216,000000,8.06202,8.49059,8.06202,8.49059,3180283.9239455,0
+MRVL.US,D,20160217,000000,8.57428,8.74164,8.47165,8.65785,4618491.1044898,0
+MRVL.US,D,20160218,000000,8.8721,9.09501,8.57428,8.63931,5437872.2420476,0
+MRVL.US,D,20160219,000000,8.66743,8.72298,8.42526,8.5276,4116206.0275873,0
+MRVL.US,D,20160222,000000,8.50905,8.74164,8.50905,8.65785,4846613.0999833,0
+MRVL.US,D,20160223,000000,8.65785,8.75122,8.57866,8.62066,4417346.4722662,0
+MRVL.US,D,20160224,000000,8.53707,8.87648,8.45778,8.83489,4187825.8287718,0
+MRVL.US,D,20160225,000000,8.85355,8.92795,8.64859,8.89075,2835094.5894644,0
+MRVL.US,D,20160226,000000,8.93743,8.97483,8.80219,8.88128,6814697.3237283,0
+MRVL.US,D,20160229,000000,8.91848,9.05801,8.85355,8.89075,3229997.5888053,0
+MRVL.US,D,20160301,000000,9.12355,9.26197,9.03976,9.08624,6199796.5186801,0
+MRVL.US,D,20160302,000000,9.07676,9.32402,9.0229,9.25311,8139335.28921,0
+MRVL.US,D,20160303,000000,9.30966,9.3289,9.02091,9.12355,4740040.1327707,0
+MRVL.US,D,20160304,000000,8.94661,9.17092,8.89075,9.07676,4146979.2914536,0
+MRVL.US,D,20160307,000000,9.31913,9.48918,9.10459,9.46964,5745417.3916944,0
+MRVL.US,D,20160308,000000,9.13351,9.35624,9.03058,9.16104,4322104.0577839,0
+MRVL.US,D,20160309,000000,9.2168,9.2168,9.04844,9.18898,3427347.3230477,0
+MRVL.US,D,20160310,000000,9.2168,9.3289,9.14309,9.30966,4596218.0110552,0
+MRVL.US,D,20160311,000000,9.3289,9.58294,9.3289,9.56897,2917684.0019596,0
+MRVL.US,D,20160314,000000,9.44989,9.61685,9.44989,9.55003,4429409.9366014,0
+MRVL.US,D,20160315,000000,9.48918,9.53008,9.46764,9.51412,3250561.2235721,0
+MRVL.US,D,20160316,000000,9.45986,9.6747,9.43183,9.56,3693516.5546275,0
+MRVL.US,D,20160317,000000,9.51412,9.64578,9.38346,9.56,3570001.3982248,0
+MRVL.US,D,20160318,000000,9.51412,9.66472,9.51412,9.65575,4834652.9049988,0
+MRVL.US,D,20160321,000000,9.65575,9.7914,9.54504,9.75848,2425511.3004964,0
+MRVL.US,D,20160322,000000,9.65575,9.78342,9.57695,9.69265,4701639.9761853,0
+MRVL.US,D,20160323,000000,9.61685,9.68467,9.51412,9.57895,3017811.1569872,0
+MRVL.US,D,20160324,000000,9.49716,9.60189,9.41149,9.58793,1885996.1187772,0
+MRVL.US,D,20160328,000000,9.58793,9.60688,9.48818,9.54005,2054768.3161226,0
+MRVL.US,D,20160329,000000,9.46864,9.72157,9.40161,9.65575,2966009.044969,0
+MRVL.US,D,20160330,000000,9.55003,9.74053,9.55003,9.66572,2696950.2768023,0
+MRVL.US,D,20160331,000000,9.66572,9.81534,9.64478,9.65575,5041526.4796434,0
+MRVL.US,D,20160401,000000,9.20612,9.40161,9.12075,9.30766,8605361.7952833,0
+MRVL.US,D,20160404,000000,9.31744,9.36471,8.96157,9.00884,4293906.5119926,0
+MRVL.US,D,20160405,000000,10.0557,10.2362,9.87717,10.1883,21769583.162078,0
+MRVL.US,D,20160406,000000,10.2931,10.3031,9.93602,10.2163,9852111.6102601,0
+MRVL.US,D,20160407,000000,10.0657,10.2831,9.99488,10.0129,4326734.1341054,0
+MRVL.US,D,20160408,000000,10.1145,10.2362,9.81134,9.84825,2967079.8378472,0
+MRVL.US,D,20160411,000000,9.93602,10.1883,9.86719,10.0129,2797734.1446905,0
+MRVL.US,D,20160412,000000,10.0129,10.0387,9.89712,9.98489,2221418.9800128,0
+MRVL.US,D,20160413,000000,10.0307,10.1684,9.98489,10.0956,2879881.4039467,0
+MRVL.US,D,20160414,000000,10.0049,10.0557,9.57895,9.7924,7493658.2124504,0
+MRVL.US,D,20160415,000000,9.7126,9.76746,9.49716,9.53008,5729451.7495673,0
+MRVL.US,D,20160418,000000,9.44889,9.48818,9.25111,9.27115,11400953.351602,0
+MRVL.US,D,20160419,000000,9.32691,9.36471,9.1402,9.1771,4186409.1336998,0
+MRVL.US,D,20160420,000000,9.14957,9.33658,9.10179,9.25111,3577560.1131203,0
+MRVL.US,D,20160421,000000,9.27993,9.31744,9.15805,9.18698,2027244.5276478,0
+MRVL.US,D,20160422,000000,9.31744,9.77544,9.31744,9.53008,7542801.3893442,0
+MRVL.US,D,20160425,000000,9.53008,9.57895,9.28871,9.31744,3666477.0292241,0
+MRVL.US,D,20160426,000000,9.34536,9.45896,9.32691,9.32691,3181056.9401526,0
+MRVL.US,D,20160427,000000,9.28871,9.73155,9.28871,9.72157,6520293.4496003,0
+MRVL.US,D,20160428,000000,9.70363,10.1883,9.60688,9.77544,9087266.715974,0
+MRVL.US,D,20160429,000000,9.7505,9.80835,9.27993,9.34536,10465140.533002,0
+MRVL.US,D,20160502,000000,9.28871,9.37159,9.0643,9.12553,5346168.0560925,0
+MRVL.US,D,20160503,000000,9.22458,9.27595,8.98959,9.03726,5591467.8553138,0
+MRVL.US,D,20160504,000000,9.01812,9.10179,8.82123,8.87708,3947364.6498031,0
+MRVL.US,D,20160505,000000,8.90531,8.97094,8.74613,8.94291,4775321.1539217,0
+MRVL.US,D,20160506,000000,8.87708,8.96615,8.82592,8.96157,2486204.6028174,0
+MRVL.US,D,20160509,000000,9.23285,9.36471,8.95687,9.04664,4112580.5715505,0
+MRVL.US,D,20160510,000000,9.26099,9.26099,8.96157,9.12075,2411182.9287533,0
+MRVL.US,D,20160511,000000,9.07397,9.18698,9.03726,9.11117,1849092.866468,0
+MRVL.US,D,20160512,000000,9.1402,9.1771,8.79281,8.90531,2322323.1617075,0
+MRVL.US,D,20160513,000000,8.94291,9.0643,8.84916,8.91469,2894314.0476555,0
+MRVL.US,D,20160516,000000,8.94291,9.1402,8.92436,9.08335,2884219.7192873,0
+MRVL.US,D,20160517,000000,9.09213,9.27115,8.98959,9.11117,2992245.4757138,0
+MRVL.US,D,20160518,000000,9.0643,9.41149,8.98041,9.1771,3086125.3363372,0
+MRVL.US,D,20160519,000000,9.13053,9.28871,9.03726,9.11117,4105406.8608359,0
+MRVL.US,D,20160520,000000,9.22458,9.37259,9.18698,9.30766,6496802.1788745,0
+MRVL.US,D,20160523,000000,9.30766,9.44071,9.27993,9.29769,5353402.9263254,0
+MRVL.US,D,20160524,000000,9.32691,9.40161,9.27993,9.37259,3128125.883583,0
+MRVL.US,D,20160525,000000,9.39164,9.51412,9.27115,9.43083,3536803.811157,0
+MRVL.US,D,20160526,000000,9.46864,9.55003,9.41149,9.50414,7958907.6918566,0
+MRVL.US,D,20160527,000000,9.50414,9.60688,9.40161,9.43083,3869143.6311002,0
+MRVL.US,D,20160531,000000,8.94291,9.6358,8.91469,9.57895,3792856.6568374,0
+MRVL.US,D,20160601,000000,9.54005,9.60189,9.48818,9.59691,2121546.4892091,0
+MRVL.US,D,20160602,000000,9.54005,9.65076,9.51412,9.6358,2328631.6156302,0
+MRVL.US,D,20160603,000000,9.60688,9.64578,9.45398,9.51412,2286994.0150339,0
+MRVL.US,D,20160606,000000,9.53008,9.55003,9.35034,9.37259,3504840.4432211,0
+MRVL.US,D,20160607,000000,9.43083,9.49716,9.40161,9.45896,3695219.997605,0
+MRVL.US,D,20160608,000000,9.44889,9.56499,9.41149,9.53008,4676746.0469984,0
+MRVL.US,D,20160609,000000,9.31744,9.64578,9.31744,9.60688,3333029.3196456,0
+MRVL.US,D,20160610,000000,9.22268,9.53008,8.986,9.25909,19869652.699274,0
+MRVL.US,D,20160613,000000,9.13721,9.23974,9.03338,9.14668,5265125.6786263,0
+MRVL.US,D,20160614,000000,9.11785,9.39064,9.10829,9.33459,8531189.3361703,0
+MRVL.US,D,20160615,000000,9.38147,9.55003,9.35334,9.45797,4281769.8567586,0
+MRVL.US,D,20160616,000000,9.43971,9.7515,9.33459,9.71359,5841666.4316913,0
+MRVL.US,D,20160617,000000,9.72257,9.74153,9.42087,9.43971,6344321.4735489,0
+MRVL.US,D,20160620,000000,9.56897,9.74153,9.49218,9.55003,5059752.0161031,0
+MRVL.US,D,20160621,000000,9.60688,9.68068,9.46764,9.50314,9138951.5220308,0
+MRVL.US,D,20160622,000000,9.51312,9.6757,9.45797,9.62084,6349877.9661806,0
+MRVL.US,D,20160623,000000,9.71359,9.81234,9.62583,9.80336,3723411.527706,0
+MRVL.US,D,20160624,000000,9.44789,9.54504,9.20314,9.21281,7366472.4823334,0
+MRVL.US,D,20160627,000000,9.09891,9.14668,8.52441,8.59024,9133910.373537,0
+MRVL.US,D,20160628,000000,8.69406,8.78832,8.60001,8.69406,5068679.300548,0
+MRVL.US,D,20160629,000000,8.79759,8.91519,8.74114,8.88228,3955440.7140667,0
+MRVL.US,D,20160630,000000,8.92007,9.00056,8.80229,8.97663,5434130.4826644,0
+MRVL.US,D,20160701,000000,8.9484,9.05702,8.93903,8.97663,2546991.1483386,0
+MRVL.US,D,20160705,000000,8.9859,8.9859,8.76947,8.82602,1953964.3959333,0
+MRVL.US,D,20160706,000000,8.78832,8.9106,8.60001,8.89184,2474998.3743539,0
+MRVL.US,D,20160707,000000,9.07118,9.21281,9.00525,9.20314,4933443.5741588,0
+MRVL.US,D,20160708,000000,9.24921,9.42087,9.23186,9.42087,3460310.2981928,0
+MRVL.US,D,20160711,000000,9.49616,9.60688,9.41049,9.42087,2538220.2718422,0
+MRVL.US,D,20160712,000000,9.65575,9.72257,9.45797,9.46764,4443313.1995614,0
+MRVL.US,D,20160713,000000,9.48719,9.57895,9.42087,9.42087,3177746.3052428,0
+MRVL.US,D,20160714,000000,9.51312,9.56,9.43971,9.49616,1797253.6576928,0
+MRVL.US,D,20160715,000000,9.51312,9.58793,9.40561,9.42087,1969923.0197549,0
+MRVL.US,D,20160718,000000,9.51312,9.64078,9.33459,9.49616,5471748.5995074,0
+MRVL.US,D,20160719,000000,9.42974,9.49616,9.11307,9.27793,6983648.9891686,0
+MRVL.US,D,20160720,000000,9.79339,10.738,9.76846,10.5804,26637804.621715,0
+MRVL.US,D,20160721,000000,10.5274,10.6352,10.3818,10.6252,13112379.150174,0
+MRVL.US,D,20160722,000000,10.71,11.0312,10.5804,11.0312,14710701.949684,0
+MRVL.US,D,20160725,000000,10.9932,11.0431,10.8217,10.8686,10344313.38756,0
+MRVL.US,D,20160726,000000,10.9264,11.0401,10.8217,10.9653,12390068.194343,0
+MRVL.US,D,20160727,000000,11.0681,11.2037,10.8038,10.9932,9280596.9664631,0
+MRVL.US,D,20160728,000000,11.3035,11.3513,10.8406,11.1987,17705888.095352,0
+MRVL.US,D,20160729,000000,11.1897,11.3035,10.9653,11.0681,9924188.6039094,0
+MRVL.US,D,20160801,000000,11.1139,11.2506,11.0401,11.1608,8531400.8879468,0
+MRVL.US,D,20160802,000000,11.1518,11.1897,10.701,10.701,5799152.5455375,0
+MRVL.US,D,20160803,000000,10.6542,10.7478,10.6152,10.6442,4894995.2920508,0
+MRVL.US,D,20160804,000000,10.6442,10.8217,10.6152,10.7478,3733679.3084786,0
+MRVL.US,D,20160805,000000,10.7948,10.8406,10.738,10.7478,2281393.4073398,0
+MRVL.US,D,20160808,000000,10.7948,10.8786,10.71,10.7478,3941607.6341605,0
+MRVL.US,D,20160809,000000,10.7548,10.9454,10.7548,10.9164,4416439.105642,0
+MRVL.US,D,20160810,000000,10.9164,10.9164,10.7478,10.8038,2555665.7737896,0
+MRVL.US,D,20160811,000000,10.8316,10.8686,10.684,10.7548,2749213.5917456,0
+MRVL.US,D,20160812,000000,10.7748,10.8406,10.72,10.738,2285741.748831,0
+MRVL.US,D,20160815,000000,10.729,11.0551,10.6442,11.0212,5560664.512996,0
+MRVL.US,D,20160816,000000,11.0112,11.0501,10.8486,10.8686,2221197.4020857,0
+MRVL.US,D,20160817,000000,10.8038,10.9604,10.7548,10.9354,3720198.1464565,0
+MRVL.US,D,20160818,000000,10.9653,11.0212,10.72,10.9843,2686684.5012598,0
+MRVL.US,D,20160819,000000,11.0401,11.5199,11.0022,11.4461,9087582.5397162,0
+MRVL.US,D,20160822,000000,11.4739,11.7363,11.3413,11.7074,8514275.2202017,0
+MRVL.US,D,20160823,000000,11.8311,11.85,11.4641,11.5109,3461255.7641892,0
+MRVL.US,D,20160824,000000,11.5109,11.6705,11.3513,11.4071,2774498.5408037,0
+MRVL.US,D,20160825,000000,11.4271,11.5587,11.3823,11.4691,2448332.8243658,0
+MRVL.US,D,20160826,000000,11.4371,11.7363,11.4371,11.5577,4667968.1521967,0
+MRVL.US,D,20160829,000000,11.6805,11.868,11.5677,11.5857,2712359.4675741,0
+MRVL.US,D,20160830,000000,11.5577,11.7493,11.4641,11.5857,3051304.5154962,0
+MRVL.US,D,20160831,000000,11.6974,11.859,11.5727,11.6805,4076118.4698653,0
+MRVL.US,D,20160901,000000,11.7273,12.1342,11.6805,12.1243,8372980.6910385,0
+MRVL.US,D,20160902,000000,12.205,12.3008,11.9617,12.252,8142581.7567563,0
+MRVL.US,D,20160906,000000,11.7842,12.1882,11.4271,12.1882,22375909.603181,0
+MRVL.US,D,20160907,000000,11.841,12.0764,11.8211,11.8969,7568905.4749019,0
+MRVL.US,D,20160908,000000,11.859,12.0854,11.7941,11.8211,6596100.1712521,0
+MRVL.US,D,20160909,000000,11.8121,11.9518,11.3873,11.5957,6550667.6726747,0
+MRVL.US,D,20160912,000000,11.3693,11.8121,11.3323,11.8121,6354909.0885238,0
+MRVL.US,D,20160913,000000,11.6974,11.9069,11.5488,11.7273,4171383.9444939,0
+MRVL.US,D,20160914,000000,11.7543,11.8181,11.5399,11.7363,2792054.3304071,0
+MRVL.US,D,20160915,000000,11.7642,11.9567,11.7273,11.8361,4237947.5579587,0
+MRVL.US,D,20160916,000000,12.1952,12.235,11.864,11.9996,9696638.0989969,0
+MRVL.US,D,20160919,000000,12.0276,12.2759,12.0276,12.1542,9438160.9301149,0
+MRVL.US,D,20160920,000000,12.1542,12.1882,11.8171,11.859,4910081.6407751,0
+MRVL.US,D,20160921,000000,11.9617,12.1882,11.9148,12.1702,5493515.3723394,0
+MRVL.US,D,20160922,000000,12.1952,12.2808,12.0954,12.1952,3316900.2512647,0
+MRVL.US,D,20160923,000000,12.1612,12.3567,11.9916,12.252,5416881.4932676,0
+MRVL.US,D,20160926,000000,12.205,12.3138,12.1432,12.1832,6351799.9792399,0
+MRVL.US,D,20160927,000000,12.1432,12.3966,12.0844,12.3866,5531062.3035135,0
+MRVL.US,D,20160928,000000,12.4444,12.7277,12.3388,12.4624,7105179.9703784,0
+MRVL.US,D,20160929,000000,12.4724,12.7367,12.3477,12.5192,6563134.1882618,0
+MRVL.US,D,20160930,000000,12.5382,12.8345,12.5382,12.5572,7506734.3179906,0
+MRVL.US,D,20161003,000000,12.4904,12.616,12.3008,12.3188,3995282.6311004,0
+MRVL.US,D,20161004,000000,12.3676,12.5182,12.252,12.3188,3264946.7443734,0
+MRVL.US,D,20161005,000000,12.3966,12.5242,12.3866,12.4624,2238981.7879216,0
+MRVL.US,D,20161006,000000,12.4255,12.4904,12.2808,12.4724,1856956.3763401,0
+MRVL.US,D,20161007,000000,12.4544,12.4724,12.3288,12.4066,1823713.6715947,0
+MRVL.US,D,20161010,000000,12.4544,12.5472,12.3776,12.4624,1621539.3537104,0
+MRVL.US,D,20161011,000000,12.4355,12.4904,12.0465,12.1432,5011596.415038,0
+MRVL.US,D,20161012,000000,12.4544,12.4904,12.1034,12.243,4375025.0882029,0
+MRVL.US,D,20161013,000000,12.1134,12.3477,11.9049,12.3008,4691400.2686342,0
+MRVL.US,D,20161014,000000,12.3966,12.4904,12.2808,12.3008,3376132.7434515,0
+MRVL.US,D,20161017,000000,12.225,12.3188,12.0944,12.1782,3335297.2348988,0
+MRVL.US,D,20161018,000000,12.3008,12.3388,12.238,12.3088,2165260.505583,0
+MRVL.US,D,20161019,000000,12.1532,12.3188,12.0714,12.215,3789844.8012138,0
+MRVL.US,D,20161020,000000,12.215,12.4255,12.1612,12.3477,3203037.2699912,0
+MRVL.US,D,20161021,000000,12.2908,12.3676,12.1532,12.205,2712043.643832,0
+MRVL.US,D,20161024,000000,12.252,12.3776,12.215,12.3676,1912490.2215909,0
+MRVL.US,D,20161025,000000,12.3966,12.606,12.271,12.4544,3757248.7831786,0
+MRVL.US,D,20161026,000000,12.3477,12.7806,12.3477,12.6798,6222523.7967344,0
+MRVL.US,D,20161027,000000,12.6998,12.8813,12.3966,12.4166,4118325.5558125,0
+MRVL.US,D,20161028,000000,12.8145,12.8165,12.3438,12.3966,7140791.8544974,0
+MRVL.US,D,20161031,000000,12.4355,12.4904,12.257,12.3288,3126848.5520036,0
+MRVL.US,D,20161101,000000,12.4724,12.5192,12.1034,12.252,4458794.5786172,0
+MRVL.US,D,20161102,000000,12.252,12.3966,12.1612,12.243,4075041.6612969,0
+MRVL.US,D,20161103,000000,12.1612,12.1932,11.7433,11.9508,4855150.3671719,0
+MRVL.US,D,20161104,000000,11.8949,11.9966,11.7722,11.848,4062629.2869228,0
+MRVL.US,D,20161107,000000,12.0086,12.1782,11.9228,12.1612,4587037.0650016,0
+MRVL.US,D,20161108,000000,12.1233,12.1782,11.9986,12.0176,3050451.2900848,0
+MRVL.US,D,20161109,000000,11.7243,12.0944,11.6395,12.0176,4472381.01522,0
+MRVL.US,D,20161110,000000,12.1432,12.262,11.6485,11.8191,4947332.800508,0
+MRVL.US,D,20161111,000000,11.8101,12.2908,11.8101,12.2808,6557685.9780559,0
+MRVL.US,D,20161114,000000,12.2808,12.5292,12.1882,12.4824,6616169.516797,0
+MRVL.US,D,20161115,000000,12.5961,12.7955,12.4444,12.7088,5076002.4009057,0
+MRVL.US,D,20161116,000000,12.6898,12.7905,12.6439,12.7088,4125260.6441441,0
+MRVL.US,D,20161117,000000,12.7277,12.8544,12.5192,12.6439,7847542.2246837,0
+MRVL.US,D,20161118,000000,13.8438,14.0044,13.388,14.0044,26279349.687448,0
+MRVL.US,D,20161121,000000,13.9376,14.1909,13.8817,13.9575,10090350.994269,0
+MRVL.US,D,20161122,000000,14.0243,14.0812,13.9376,14.0144,5723097.1753522,0
+MRVL.US,D,20161123,000000,13.9575,14.0204,13.8238,13.9016,3808119.4658112,0
+MRVL.US,D,20161125,000000,13.8538,13.9954,13.8238,13.8718,1427887.2637888,0
+MRVL.US,D,20161128,000000,13.747,13.9106,13.6832,13.7012,4857056.3383904,0
+MRVL.US,D,20161129,000000,13.6652,13.7192,13.5346,13.6094,3950461.7277063,0
+MRVL.US,D,20161130,000000,13.5795,13.757,13.5346,13.5705,5649496.2068202,0
+MRVL.US,D,20161201,000000,13.5626,13.6832,13.1067,13.2294,7548600.5148192,0
+MRVL.US,D,20161202,000000,13.1745,13.3601,13.1157,13.3231,4265428.2339861,0
+MRVL.US,D,20161205,000000,12.9143,13.5067,12.9143,13.3321,7755994.446677,0
+MRVL.US,D,20161206,000000,13.4289,13.4877,13.3321,13.3601,3515416.0268155,0
+MRVL.US,D,20161207,000000,13.38,13.7082,13.3321,13.6582,6520269.386839,0
+MRVL.US,D,20161208,000000,13.6204,13.7032,13.5166,13.5456,4669903.1992518,0
+MRVL.US,D,20161209,000000,13.6852,13.7301,13.5556,13.6384,6426434.6438931,0
+MRVL.US,D,20161212,000000,13.6014,13.6014,13.3142,13.4688,3832145.130361,0
+MRVL.US,D,20161213,000000,13.4778,13.6533,13.4488,13.6014,4185650.1541036,0
+MRVL.US,D,20161214,000000,13.6014,13.6932,13.5306,13.5556,2938278.717793,0
+MRVL.US,D,20161215,000000,13.6204,13.8118,13.5914,13.769,3288089.1050601,0
+MRVL.US,D,20161216,000000,13.8168,13.9406,13.6114,13.6114,4541548.4199813,0
+MRVL.US,D,20161219,000000,13.5067,13.6852,13.4877,13.4977,3822395.7015715,0
+MRVL.US,D,20161220,000000,13.5356,13.6852,13.4778,13.6294,3370592.2926606,0
+MRVL.US,D,20161221,000000,13.6384,13.779,13.6384,13.6662,2805179.5640849,0
+MRVL.US,D,20161222,000000,13.74,13.74,13.4588,13.5815,2965856.6474807,0
+MRVL.US,D,20161223,000000,13.5256,13.6483,13.5206,13.6114,1422561.3726195,0
+MRVL.US,D,20161227,000000,13.6204,13.7301,13.5715,13.6384,1622312.3699173,0
+MRVL.US,D,20161228,000000,13.6294,13.6384,13.389,13.4389,2538563.1661908,0
+MRVL.US,D,20161229,000000,13.399,13.5256,13.3142,13.4089,3151055.6898782,0
+MRVL.US,D,20161230,000000,13.399,13.4877,13.1496,13.1845,3311615.4673128,0
+MRVL.US,D,20170103,000000,13.2394,13.4189,13.1645,13.3501,5325677.6122247,0
+MRVL.US,D,20170104,000000,13.3401,13.5556,13.3401,13.5456,4068783.338127,0
+MRVL.US,D,20170105,000000,13.5556,13.6932,13.3321,13.3401,2927991.8873344,0
+MRVL.US,D,20170106,000000,13.38,13.5256,13.2473,13.4778,2720730.3006637,0
+MRVL.US,D,20170109,000000,13.4778,13.6762,13.4438,13.6582,4563956.8664482,0
+MRVL.US,D,20170110,000000,13.6582,13.8648,13.6582,13.8368,5130208.7838245,0
+MRVL.US,D,20170111,000000,13.788,13.8748,13.6662,13.8168,4602818.2259587,0
+MRVL.US,D,20170112,000000,13.7202,13.8068,13.37,13.7032,3336125.3949337,0
+MRVL.US,D,20170113,000000,13.759,13.8748,13.7301,13.749,2243666.005456,0
+MRVL.US,D,20170117,000000,13.6762,13.788,13.4828,13.5166,2055594.4709274,0
+MRVL.US,D,20170118,000000,13.5914,13.6014,13.4089,13.5067,2024834.241057,0
+MRVL.US,D,20170119,000000,13.4778,13.5556,13.399,13.399,2187402.2564455,0
+MRVL.US,D,20170120,000000,13.4488,13.5556,13.38,13.4089,3552296.2189783,0
+MRVL.US,D,20170123,000000,13.3401,13.4488,13.1447,13.2563,4911460.236475,0
+MRVL.US,D,20170124,000000,13.3142,13.793,13.2753,13.788,8739077.55725,0
+MRVL.US,D,20170125,000000,13.9306,14.5231,13.9216,14.5041,14447386.160549,0
+MRVL.US,D,20170126,000000,14.5959,14.6816,14.3315,14.3704,7920299.993955,0
+MRVL.US,D,20170127,000000,14.3605,14.4891,14.3036,14.3415,2697310.2156069,0
+MRVL.US,D,20170130,000000,14.2278,14.3315,14.0662,14.1709,3986207.9622426,0
+MRVL.US,D,20170131,000000,14.2278,14.2278,13.9605,14.131,3369017.18441,0
+MRVL.US,D,20170201,000000,14.7205,14.8113,14.3804,14.5699,8846482.6949578,0
+MRVL.US,D,20170202,000000,14.4941,14.6527,14.4183,14.6237,6381007.1583911,0
+MRVL.US,D,20170203,000000,14.6816,14.9768,14.6147,14.9409,7673154.3804182,0
+MRVL.US,D,20170206,000000,15.0048,15.0936,14.8731,14.9768,5353515.2192115,0
+MRVL.US,D,20170207,000000,15.0736,15.1005,14.7883,14.9409,4781781.0027175,0
+MRVL.US,D,20170208,000000,14.9679,15.0446,14.8531,14.898,2867833.9814525,0
+MRVL.US,D,20170209,000000,14.8731,14.932,14.7205,14.8831,4084772.0404003,0
+MRVL.US,D,20170210,000000,14.903,14.9489,14.6915,14.7105,2264952.525677,0
+MRVL.US,D,20170213,000000,14.8252,14.9489,14.7584,14.903,2698550.4504292,0
+MRVL.US,D,20170214,000000,14.9679,14.9768,14.7105,14.8073,2569303.3437603,0
+MRVL.US,D,20170215,000000,14.8163,15.0347,14.7684,15.0247,5755739.3136799,0
+MRVL.US,D,20170216,000000,15.0247,15.0886,14.8931,15.0048,3031018.6050994,0
+MRVL.US,D,20170217,000000,14.922,15.0347,14.7883,15.0247,2541080.7325926,0
+MRVL.US,D,20170221,000000,15.0736,15.4516,15.0347,15.4048,6280011.7387264,0
+MRVL.US,D,20170222,000000,15.4216,15.4895,15.312,15.4696,3597118.1249874,0
+MRVL.US,D,20170223,000000,15.4895,15.4895,15.0736,15.2162,4983110.116111,0
+MRVL.US,D,20170224,000000,15.0147,15.2452,14.7783,15.2162,3402468.4330866,0
+MRVL.US,D,20170227,000000,15.2252,15.2452,15.0147,15.2252,5502127.8356571,0
+MRVL.US,D,20170228,000000,15.275,15.284,14.7983,14.8163,6402424.0185692,0
+MRVL.US,D,20170301,000000,15.1584,15.2072,14.9848,15.1384,11818732.016026,0
+MRVL.US,D,20170302,000000,15.1484,15.2112,14.9589,15.0646,9141309.6726389,0
+MRVL.US,D,20170303,000000,15.4416,15.5573,15.1384,15.293,14097736.19169,0
+MRVL.US,D,20170306,000000,15.2162,15.293,14.8931,15.2352,7942305.38917,0
+MRVL.US,D,20170307,000000,15.2072,15.329,15.0546,15.1484,4273909.3547317,0
+MRVL.US,D,20170308,000000,15.1972,15.312,15.0446,15.0546,4071402.1686492,0
+MRVL.US,D,20170309,000000,15.0147,15.1384,14.9768,15.0446,3455972.9854673,0
+MRVL.US,D,20170310,000000,15.1684,15.7378,15.1384,15.5763,11469929.256888,0
+MRVL.US,D,20170313,000000,15.7867,15.8925,15.3488,15.4606,11021502.65548,0
+MRVL.US,D,20170314,000000,15.3868,15.3948,15.1684,15.2252,6203638.5395688,0
+MRVL.US,D,20170315,000000,15.2551,15.329,15.1783,15.2072,4008075.9991952,0
+MRVL.US,D,20170316,000000,15.2162,15.4216,15.2072,15.275,4095462.9247259,0
+MRVL.US,D,20170317,000000,15.265,15.3578,15.1972,15.321,5088908.0618866,0
+MRVL.US,D,20170320,000000,15.303,15.5184,15.284,15.4416,6032721.7486219,0
+MRVL.US,D,20170321,000000,15.4895,15.5284,14.8781,14.922,10278844.629734,0
+MRVL.US,D,20170322,000000,14.8631,15.2112,14.7505,15.0646,8650691.02451,0
+MRVL.US,D,20170323,000000,14.9848,15.321,14.9409,15.1194,5176457.411056,0
+MRVL.US,D,20170324,000000,15.265,15.312,15.0596,15.1115,6217286.13569,0
+MRVL.US,D,20170327,000000,14.922,15.0197,14.6816,14.9489,5693539.080932,0
+MRVL.US,D,20170328,000000,14.9409,15.0297,14.8023,14.922,6897525.3586064,0
+MRVL.US,D,20170329,000000,14.8731,15.0247,14.8442,14.9589,4246837.7456466,0
+MRVL.US,D,20170330,000000,14.912,14.9679,14.8163,14.8342,6817348.2379323,0
+MRVL.US,D,20170331,000000,14.7783,14.8631,14.5589,14.5589,7430736.0968634,0
+MRVL.US,D,20170403,000000,14.4443,14.5459,14.1819,14.3116,11421556.088356,0
+MRVL.US,D,20170404,000000,14.2258,14.3685,14.1869,14.2717,5486870.0397585,0
+MRVL.US,D,20170405,000000,14.3295,14.4931,14.2547,14.3016,8858062.8988367,0
+MRVL.US,D,20170406,000000,14.4641,14.5131,14.2168,14.4073,8841492.6798319,0
+MRVL.US,D,20170407,000000,14.4073,14.5131,14.3485,14.4443,5025172.8254903,0
+MRVL.US,D,20170410,000000,14.4741,14.5459,14.3205,14.3883,3483269.1803247,0
+MRVL.US,D,20170411,000000,14.3116,14.3734,13.9764,14.1679,10063173.107987,0
+MRVL.US,D,20170412,000000,14.1201,14.1769,13.9096,14.129,9773611.8645721,0
+MRVL.US,D,20170413,000000,14.1021,14.2069,13.9864,14.0054,7655492.3136191,0
+MRVL.US,D,20170417,000000,14.0532,14.1969,13.9864,14.148,4060401.4762718,0
+MRVL.US,D,20170418,000000,14.0722,14.2358,14.0532,14.2069,3547794.4773838,0
+MRVL.US,D,20170419,000000,14.2817,14.5271,14.148,14.2168,5965690.9165417,0
+MRVL.US,D,20170420,000000,14.2717,14.3205,14.0632,14.2547,4676674.8613295,0
+MRVL.US,D,20170421,000000,14.1969,14.3485,14.0443,14.2168,3218078.501038,0
+MRVL.US,D,20170424,000000,14.3983,14.4443,14.2168,14.3685,3556340.768108,0
+MRVL.US,D,20170425,000000,14.4263,14.8442,14.4213,14.7783,10178059.759231,0
+MRVL.US,D,20170426,000000,14.138,14.4741,14.0154,14.0443,8685626.1434673,0
+MRVL.US,D,20170427,000000,14.2867,14.4641,14.2168,14.3983,6117261.247398,0
+MRVL.US,D,20170428,000000,14.4931,14.4931,14.2637,14.3295,8916971.5463609,0
+MRVL.US,D,20170501,000000,14.3395,14.4263,14.2547,14.3016,3338530.6684494,0
+MRVL.US,D,20170502,000000,14.2817,14.3395,14.0004,14.0632,5707143.5646058,0
+MRVL.US,D,20170503,000000,14.0154,14.4641,13.9665,14.4163,7072407.4920937,0
+MRVL.US,D,20170504,000000,14.4363,14.5739,14.2767,14.3883,5815157.2896516,0
+MRVL.US,D,20170505,000000,14.3883,14.4841,14.3295,14.4641,4207286.5869787,0
+MRVL.US,D,20170508,000000,14.4841,14.5221,14.3295,14.4443,4663826.3494068,0
+MRVL.US,D,20170509,000000,14.4641,14.8342,14.4073,14.8252,5040979.0518236,0
+MRVL.US,D,20170510,000000,14.932,15.0357,14.8731,15.0257,6050492.0978469,0
+MRVL.US,D,20170511,000000,14.9778,15.0945,14.8531,14.9858,4154195.1120004,0
+MRVL.US,D,20170512,000000,15.0058,15.0556,14.7933,14.8163,2044452.4098273,0
+MRVL.US,D,20170515,000000,14.903,15.3798,14.7883,15.3698,8162010.4312814,0
+MRVL.US,D,20170516,000000,15.4436,15.5114,15.1982,15.5014,7596496.4385853,0
+MRVL.US,D,20170517,000000,15.305,15.3878,14.5509,14.5589,10718292.81333,0
+MRVL.US,D,20170518,000000,14.5689,14.9689,14.5689,14.7983,6530357.6995168,0
+MRVL.US,D,20170519,000000,14.8831,15.3548,14.8831,15.277,9017023.5052593,0
+MRVL.US,D,20170522,000000,15.3798,15.8965,15.2372,15.4436,5967659.0498935,0
+MRVL.US,D,20170523,000000,15.5014,15.6371,15.3408,15.6092,10114311.48884,0
+MRVL.US,D,20170524,000000,15.693,16.0729,15.5792,16.0091,11481242.765162,0
+MRVL.US,D,20170525,000000,16.0629,16.3513,16.0091,16.1627,17816525.663995,0
+MRVL.US,D,20170526,000000,16.5906,16.9466,16.3043,16.859,21151324.599212,0
+MRVL.US,D,20170530,000000,16.9268,16.9846,16.4081,16.5717,11117144.110755,0
+MRVL.US,D,20170531,000000,16.7412,16.7412,16.3752,16.447,12669356.64391,0
+MRVL.US,D,20170601,000000,16.4959,16.9756,16.4859,16.9656,11788862.108324,0
+MRVL.US,D,20170602,000000,16.9566,16.9656,16.6206,16.7752,8605772.8674557,0
+MRVL.US,D,20170605,000000,16.7802,16.8678,16.7043,16.7232,6114668.4848671,0
+MRVL.US,D,20170606,000000,16.5627,17.1013,16.5627,16.9936,6999891.3530506,0
+MRVL.US,D,20170607,000000,16.9936,17.0394,16.7512,16.9068,7290609.6142385,0
+MRVL.US,D,20170608,000000,16.8678,17.0494,16.7891,17.0195,8034817.682859,0
+MRVL.US,D,20170609,000000,17.0394,17.0394,16.1259,16.4659,8931571.6267837,0
+MRVL.US,D,20170612,000000,16.0929,16.6754,15.8047,16.6484,11915564.577985,0
+MRVL.US,D,20170613,000000,16.7891,17.0195,16.6484,16.9268,7040845.1701797,0
+MRVL.US,D,20170614,000000,16.9466,16.9566,16.5806,16.7322,4942897.2315072,0
+MRVL.US,D,20170615,000000,16.3802,16.7802,16.2775,16.6106,6817565.8053991,0
+MRVL.US,D,20170616,000000,16.6754,16.849,16.4859,16.5328,5980212.7929903,0
+MRVL.US,D,20170619,000000,16.6854,16.819,16.5527,16.6484,5165042.6386612,0
+MRVL.US,D,20170620,000000,17.1252,17.3447,16.6574,16.7143,9068984.0304561,0
+MRVL.US,D,20170621,000000,16.829,16.9168,16.6474,16.7322,4605373.8917324,0
+MRVL.US,D,20170622,000000,16.7232,16.9516,16.6006,16.7602,5081887.7512753,0
+MRVL.US,D,20170623,000000,16.7412,16.9656,16.6106,16.859,4921299.9006193,0
+MRVL.US,D,20170626,000000,16.8678,17.0694,16.7362,16.839,6107119.7961222,0
+MRVL.US,D,20170627,000000,16.7322,16.7322,16.0171,16.0171,8125949.3756181,0
+MRVL.US,D,20170628,000000,16.1527,16.3881,15.8376,16.3413,8905727.2185252,0
+MRVL.US,D,20170629,000000,16.2485,16.3981,15.8475,16.0541,8307980.1544435,0
+MRVL.US,D,20170630,000000,16.1029,16.1229,15.674,15.8186,13861438.873043,0
+MRVL.US,D,20170703,000000,15.9643,16.0001,15.3858,15.4048,3327914.9802529,0
+MRVL.US,D,20170705,000000,15.4994,15.674,15.2442,15.6351,13181434.26205,0
+MRVL.US,D,20170706,000000,15.4048,15.5683,15.333,15.3858,10002601.122088,0
+MRVL.US,D,20170707,000000,15.3948,15.4905,15.2392,15.4416,11626232.933417,0
+MRVL.US,D,20170710,000000,15.4048,15.5194,15.2342,15.4316,9164947.3251626,0
+MRVL.US,D,20170711,000000,15.4137,15.5094,15.264,15.3768,7491757.2543072,0
+MRVL.US,D,20170712,000000,15.5494,15.8366,15.5394,15.674,7836996.7195411,0
+MRVL.US,D,20170713,000000,15.7408,15.8755,15.4316,15.7608,7967894.1305896,0
+MRVL.US,D,20170714,000000,15.7897,15.9054,15.7319,15.8755,4023082.1387151,0
+MRVL.US,D,20170717,000000,15.9353,15.9403,15.4994,15.5772,6690269.7876262,0
+MRVL.US,D,20170718,000000,15.4905,15.6281,15.32,15.5194,9932314.7989257,0
+MRVL.US,D,20170719,000000,15.5772,15.8226,15.4416,15.7797,4978650.4843488,0
+MRVL.US,D,20170720,000000,15.7987,15.8186,15.5094,15.7797,3858179.0328648,0
+MRVL.US,D,20170721,000000,15.7119,15.7119,15.328,15.5583,7756126.7918642,0
+MRVL.US,D,20170724,000000,15.5683,15.674,15.4466,15.5294,3237576.3560019,0
+MRVL.US,D,20170725,000000,15.1464,15.5294,14.9918,15.32,8820511.9572024,0
+MRVL.US,D,20170726,000000,15.3858,15.5144,15.283,15.3668,4191931.5374198,0
+MRVL.US,D,20170727,000000,15.4316,15.4905,14.9788,15.1952,4192019.7675445,0
+MRVL.US,D,20170728,000000,15.1364,15.1952,14.8392,14.928,6441010.6615547,0
+MRVL.US,D,20170731,000000,14.9379,15.0018,14.7544,14.899,4876329.6075821,0
+MRVL.US,D,20170801,000000,14.928,15.1264,14.7505,15.1005,9559110.3945932,0
+MRVL.US,D,20170802,000000,15.1464,15.2052,14.8691,15.0118,7223307.0734786,0
+MRVL.US,D,20170803,000000,15.0616,15.1005,14.7634,14.8392,4699280.8229622,0
+MRVL.US,D,20170804,000000,14.8203,15.0317,14.7833,14.8891,4268217.5090676,0
+MRVL.US,D,20170807,000000,14.9379,15.0267,14.8591,15.0118,3406468.8671539,0
+MRVL.US,D,20170808,000000,15.0217,15.1364,14.913,14.9379,3485614.296937,0
+MRVL.US,D,20170809,000000,14.8492,14.9449,14.7505,14.8392,2889010.2140174,0
+MRVL.US,D,20170810,000000,14.7634,14.8203,14.3873,14.4113,4136113.9521085,0
+MRVL.US,D,20170811,000000,14.4113,14.7624,14.2388,14.7355,4020673.8573543,0
+MRVL.US,D,20170814,000000,14.928,15.0716,14.8442,14.8891,7130531.0920303,0
+MRVL.US,D,20170815,000000,14.909,15.1912,14.8292,15.1464,5124021.6463234,0
+MRVL.US,D,20170816,000000,15.1664,15.312,15.1564,15.269,3020720.7458752,0
+MRVL.US,D,20170817,000000,15.2152,15.292,14.8113,14.8891,4187117.9825433,0
+MRVL.US,D,20170818,000000,14.8791,15.0806,14.8362,14.9828,4820146.0677759,0
+MRVL.US,D,20170821,000000,14.9828,14.9828,14.8392,14.9549,5308898.8492885,0
+MRVL.US,D,20170822,000000,15.0217,15.283,15.0018,15.2442,5006006.8361094,0
+MRVL.US,D,20170823,000000,15.1095,15.292,15.0217,15.2152,8246919.8950125,0
+MRVL.US,D,20170824,000000,15.328,15.4137,15.0417,15.1863,7177805.3944626,0
+MRVL.US,D,20170825,000000,15.9253,16.7352,15.8955,16.3223,15265846.897487,0
+MRVL.US,D,20170828,000000,16.3423,16.5128,16.2455,16.4091,7602440.9432431,0
+MRVL.US,D,20170829,000000,16.2106,16.5876,16.1229,16.5258,5289829.1109529,0
+MRVL.US,D,20170830,000000,16.5348,17.0434,16.5348,17.0046,8115271.5252882,0
+MRVL.US,D,20170831,000000,17.0334,17.207,16.9876,17.1492,6914107.608992,0
+MRVL.US,D,20170901,000000,17.1392,17.2359,17.0534,17.0903,3305642.8894334,0
+MRVL.US,D,20170905,000000,16.8708,17.197,16.832,17.0814,6604645.4593612,0
+MRVL.US,D,20170906,000000,17.1671,17.187,16.852,16.861,3747604.6289698,0
+MRVL.US,D,20170907,000000,16.9198,16.9486,16.7252,16.7252,3743673.3753413,0
+MRVL.US,D,20170908,000000,16.7063,16.7352,16.4679,16.5178,3595888.9189307,0
+MRVL.US,D,20170911,000000,16.6964,16.7063,16.4879,16.6315,6895550.2069492,0
+MRVL.US,D,20170912,000000,16.7063,16.861,16.5926,16.852,4273831.1507574,0
+MRVL.US,D,20170913,000000,16.8708,17.1102,16.812,17.0634,6342360.3585023,0
+MRVL.US,D,20170914,000000,16.9397,17.5969,16.812,17.5003,10513786.412828,0
+MRVL.US,D,20170915,000000,17.6059,17.7705,17.4265,17.5601,7764845.5323777,0
+MRVL.US,D,20170918,000000,17.6349,17.8773,17.5691,17.6449,7272732.9878177,0
+MRVL.US,D,20170919,000000,17.6747,17.8085,17.3586,17.3775,6694554.9643688,0
+MRVL.US,D,20170920,000000,17.4165,17.4513,17.0334,17.2639,7349545.3323691,0
+MRVL.US,D,20170921,000000,17.2639,17.4215,17.1152,17.2639,5504379.7090694,0
+MRVL.US,D,20170922,000000,17.1392,17.3207,17.0903,17.1102,4696982.8292574,0
+MRVL.US,D,20170925,000000,17.0235,17.1102,16.7442,16.861,6474345.606885,0
+MRVL.US,D,20170926,000000,16.9966,17.0684,16.8758,16.8998,3334907.2176427,0
+MRVL.US,D,20170927,000000,17.0534,17.3775,17.0076,17.1542,4450190.1362199,0
+MRVL.US,D,20170928,000000,17.0903,17.2958,17.0135,17.207,3876241.1430707,0
+MRVL.US,D,20170929,000000,17.2639,17.4513,17.1292,17.1392,4866342.5590248,0
+MRVL.US,D,20171002,000000,17.4364,17.9241,17.3875,17.6149,10694370.41813,0
+MRVL.US,D,20171003,000000,17.6149,17.7955,17.5201,17.6449,3066267.5425687,0
+MRVL.US,D,20171004,000000,17.5691,17.7505,17.5201,17.7227,6013014.3471116,0
+MRVL.US,D,20171005,000000,17.7227,17.7227,17.5301,17.5929,3922889.813709,0
+MRVL.US,D,20171006,000000,17.4354,17.5929,17.4255,17.4813,3639542.7784014,0
+MRVL.US,D,20171009,000000,17.5891,17.8095,17.5891,17.7227,4889070.839694,0
+MRVL.US,D,20171010,000000,17.7615,17.8194,17.6837,17.7815,7153952.1797022,0
+MRVL.US,D,20171011,000000,17.7227,17.8194,17.6927,17.7815,4460287.4724332,0
+MRVL.US,D,20171012,000000,17.7515,17.7615,17.5301,17.5691,3647088.4593012,0
+MRVL.US,D,20171013,000000,17.6149,17.6747,17.5102,17.5601,3732755.9000135,0
+MRVL.US,D,20171016,000000,17.5791,17.5929,17.3965,17.5501,4905603.9619419,0
+MRVL.US,D,20171017,000000,17.5201,17.6927,17.4713,17.6349,2746338.0917695,0
+MRVL.US,D,20171018,000000,17.7027,17.7915,17.4563,17.7227,4275753.1638168,0
+MRVL.US,D,20171019,000000,17.6149,17.7227,17.4155,17.6837,1941606.1627721,0
+MRVL.US,D,20171020,000000,17.7416,17.7665,17.6549,17.6837,1675413.8710461,0
+MRVL.US,D,20171023,000000,17.962,18.1376,17.7227,17.7416,6037809.0174081,0
+MRVL.US,D,20171024,000000,17.7715,17.8583,17.7565,17.8483,19138909.750835,0
+MRVL.US,D,20171025,000000,17.7615,17.8383,17.6449,17.6648,8813425.4739976,0
+MRVL.US,D,20171026,000000,17.6837,17.7227,17.5401,17.6747,4074296.7183114,0
+MRVL.US,D,20171027,000000,17.8583,17.8583,17.5201,17.7127,4679327.7807636,0
+MRVL.US,D,20171030,000000,17.6249,17.7027,17.2718,17.5102,6305927.3326538,0
+MRVL.US,D,20171031,000000,17.5969,17.7715,17.5601,17.7416,3892523.6115549,0
+MRVL.US,D,20171101,000000,17.8383,17.8383,17.4255,17.5691,3464355.8499376,0
+MRVL.US,D,20171102,000000,17.5501,17.6549,17.1472,17.5601,3246060.4845926,0
+MRVL.US,D,20171103,000000,17.6059,17.8194,17.5102,17.7815,7650587.5207727,0
+MRVL.US,D,20171106,000000,19.3235,20.25,19.1729,19.4033,20522081.385811,0
+MRVL.US,D,20171107,000000,19.5768,19.5768,19.2117,19.3365,11126573.705342,0
+MRVL.US,D,20171108,000000,19.3554,19.4262,19.2895,19.3454,7166493.8914183,0
+MRVL.US,D,20171109,000000,19.3365,19.3943,19.0671,19.3365,8992500.5436426,0
+MRVL.US,D,20171110,000000,19.3943,19.3943,19.2696,19.3365,7229281.6565881,0
+MRVL.US,D,20171113,000000,19.2217,19.3454,19.2217,19.3365,4562516.108615,0
+MRVL.US,D,20171114,000000,19.2796,19.3653,19.2507,19.3275,3657990.8954032,0
+MRVL.US,D,20171115,000000,19.1639,19.3235,18.9714,19.2796,3005874.0221489,0
+MRVL.US,D,20171116,000000,19.3195,19.5239,19.2995,19.4601,7057523.6716105,0
+MRVL.US,D,20171117,000000,19.509,19.6446,19.4411,19.489,5356243.3347746,0
+MRVL.US,D,20171120,000000,19.9808,20.9512,19.3275,20.7387,69755991.934194,0
+MRVL.US,D,20171121,000000,21.2774,22.4892,21.0769,22.3615,37154318.147492,0
+MRVL.US,D,20171122,000000,22.8442,23.2642,22.5071,22.8912,28343495.462175,0
+MRVL.US,D,20171124,000000,22.9012,22.957,22.5839,22.8622,7486747.1868801,0
+MRVL.US,D,20171127,000000,22.6817,22.7674,22.2767,22.4593,15603324.11697,0
+MRVL.US,D,20171128,000000,22.928,22.937,22.2997,22.3615,12937743.659991,0
+MRVL.US,D,20171129,000000,22.6029,22.919,21.1517,21.3362,20688309.948763,0
+MRVL.US,D,20171130,000000,21.424,22.0075,21.3172,21.4628,13523754.112245,0
+MRVL.US,D,20171201,000000,21.2574,21.414,20.8235,21.3072,13681788.302357,0
+MRVL.US,D,20171204,000000,21.5456,21.7222,21.02,21.424,11692064.637892,0
+MRVL.US,D,20171205,000000,21.3362,21.7571,20.9213,21.1048,7577710.4403101,0
+MRVL.US,D,20171206,000000,20.9413,21.0958,20.7477,20.9612,6602731.4672223,0
+MRVL.US,D,20171207,000000,21.2295,21.404,20.9462,21.1317,6747060.9121552,0
+MRVL.US,D,20171208,000000,21.1706,21.3172,20.9901,21.1706,7354199.4714519,0
+MRVL.US,D,20171211,000000,21.1517,21.4529,21.1148,21.1806,5497108.7446945,0
+MRVL.US,D,20171212,000000,21.1317,21.3741,21.0769,21.3262,4853487.0287966,0
+MRVL.US,D,20171213,000000,21.434,21.6324,20.9113,20.9702,6597390.5368272,0
+MRVL.US,D,20171214,000000,21.0101,21.1656,20.7189,20.7857,8432171.0733929,0
+MRVL.US,D,20171215,000000,20.8535,20.9711,20.5791,20.7677,8415891.6127538,0
+MRVL.US,D,20171218,000000,20.8625,21.4798,20.7477,21.2874,8211280.9402871,0
+MRVL.US,D,20171219,000000,21.444,21.5366,21.1467,21.4898,5828828.9485341,0
+MRVL.US,D,20171220,000000,21.6604,21.6773,21.2195,21.434,4581713.1790625,0
+MRVL.US,D,20171221,000000,21.5078,21.5078,21.1048,21.1806,5803695.3943493,0
+MRVL.US,D,20171222,000000,21.1317,21.3362,21.048,21.1417,5449958.766529,0
+MRVL.US,D,20171226,000000,21.0101,21.1706,20.8615,21.038,3815891.7377133,0
+MRVL.US,D,20171227,000000,21.0001,21.3023,20.9203,21.2384,4248078.9830839,0
+MRVL.US,D,20171228,000000,21.2384,21.3372,21.0101,21.0859,3744199.7482449,0
+MRVL.US,D,20171229,000000,21.1806,21.1806,20.6799,20.6799,4418905.538676,0
+MRVL.US,D,20180102,000000,20.8615,21.5277,20.6221,21.385,5835059.1984825,0
+MRVL.US,D,20180103,000000,21.4718,22.1062,21.415,22.0493,9356488.9103945,0
+MRVL.US,D,20180104,000000,22.1261,22.6069,21.9865,22.5411,9572137.3719957,0
+MRVL.US,D,20180105,000000,22.6368,22.7724,22.1541,22.1631,6078777.873763,0
+MRVL.US,D,20180108,000000,22.1261,22.3835,22.0493,22.3107,5740760.2447665,0
+MRVL.US,D,20180109,000000,22.4233,22.4533,22.1461,22.2977,9935430.926515,0
+MRVL.US,D,20180110,000000,21.9895,22.3595,21.7691,22.2977,9760939.8128989,0
+MRVL.US,D,20180111,000000,22.3935,22.3935,22.0095,22.2977,5397075.8354821,0
+MRVL.US,D,20180112,000000,22.2887,23.318,22.2787,22.962,19125471.70126,0
+MRVL.US,D,20180116,000000,23.1844,23.1844,22.6019,22.7146,11326072.043646,0
+MRVL.US,D,20180117,000000,22.7824,22.982,22.6169,22.7236,7414273.1576693,0
+MRVL.US,D,20180118,000000,22.7625,23.0208,22.7326,22.8204,8885346.0596984,0
+MRVL.US,D,20180119,000000,22.962,23.0208,22.7724,22.8104,7877050.1883512,0
+MRVL.US,D,20180122,000000,22.8862,22.932,22.6558,22.7525,3758147.1262673,0
+MRVL.US,D,20180123,000000,22.8104,22.932,22.4233,22.6657,11267701.800406,0
+MRVL.US,D,20180124,000000,22.5021,22.6807,21.9127,22.4333,9804036.2183994,0
+MRVL.US,D,20180125,000000,22.7236,22.7376,22.1261,22.1631,9353823.9595798,0
+MRVL.US,D,20180126,000000,22.3735,22.5969,22.3067,22.5311,6377560.1678339,0
+MRVL.US,D,20180129,000000,22.5111,22.6268,22.3835,22.5879,7018375.5641945,0
+MRVL.US,D,20180130,000000,22.2029,22.5111,22.0813,22.2697,4541050.1202992,0
+MRVL.US,D,20180131,000000,22.4832,22.6757,22.4034,22.4732,11618873.738917,0
+MRVL.US,D,20180201,000000,22.2597,22.5879,21.6992,21.7691,8293337.9641883,0
+MRVL.US,D,20180202,000000,21.5566,21.7591,21.0669,21.6035,10296008.396852,0
+MRVL.US,D,20180205,000000,21.3272,21.7292,20.5253,20.5653,9712009.1903966,0
+MRVL.US,D,20180206,000000,20.1014,21.03,19.7554,20.9013,13934872.404861,0
+MRVL.US,D,20180207,000000,20.7847,21.1417,20.4306,20.5453,9114534.8376098,0
+MRVL.US,D,20180208,000000,20.6509,20.7377,19.6207,19.9778,12171635.470735,0
+MRVL.US,D,20180209,000000,20.275,20.6609,19.7832,20.5153,10290550.160495,0
+MRVL.US,D,20180212,000000,20.6889,21.2295,20.6041,21.1238,6858212.8223215,0
+MRVL.US,D,20180213,000000,21.048,21.5366,20.8425,21.4998,11371175.684486,0
+MRVL.US,D,20180214,000000,21.3372,21.6035,21.1906,21.445,6859612.4729376,0
+MRVL.US,D,20180215,000000,21.7192,22.0863,21.6035,21.9027,6892547.3748612,0
+MRVL.US,D,20180216,000000,21.8169,22.0673,21.6035,21.8459,5317290.7372942,0
+MRVL.US,D,20180220,000000,21.8848,22.5411,21.6992,22.3445,6331208.2712517,0
+MRVL.US,D,20180221,000000,22.4134,22.7046,22.1161,22.3346,7287057.3491007,0
+MRVL.US,D,20180222,000000,22.3735,22.962,22.1461,22.2697,7119084.2359535,0
+MRVL.US,D,20180223,000000,22.4433,22.5021,22.1591,22.3935,4230687.6223494,0
+MRVL.US,D,20180226,000000,22.4633,22.6657,22.3545,22.5969,3842134.1841484,0
+MRVL.US,D,20180227,000000,22.6757,23.0676,22.5161,22.5211,7365018.6905045,0
+MRVL.US,D,20180228,000000,22.6069,22.942,22.3935,22.6268,6828808.1280047,0
+MRVL.US,D,20180301,000000,22.7046,22.8772,22.1631,22.4533,4451101.5133044,0
+MRVL.US,D,20180302,000000,22.1541,22.6558,21.9327,22.559,6200163.4757901,0
+MRVL.US,D,20180305,000000,22.3645,22.7326,22.1631,22.6268,6292776.0309845,0
+MRVL.US,D,20180306,000000,22.6857,22.8104,22.4134,22.7046,7498734.4524711,0
+MRVL.US,D,20180307,000000,22.6368,22.972,22.4703,22.8204,15345489.624338,0
+MRVL.US,D,20180308,000000,23.0208,23.5255,22.7475,23.4277,17657617.193556,0
+MRVL.US,D,20180309,000000,23.318,24.2526,22.972,23.4477,17970930.38761,0
+MRVL.US,D,20180312,000000,23.6571,23.7259,22.8014,23.4766,18464167.866262,0
+MRVL.US,D,20180313,000000,23.2123,23.6332,21.9606,22.0963,23154329.905304,0
+MRVL.US,D,20180314,000000,22.1541,22.5969,21.6424,22.5411,20107704.594267,0
+MRVL.US,D,20180315,000000,22.6558,22.8962,22.1731,22.3346,11280692.683666,0
+MRVL.US,D,20180316,000000,22.4932,22.5879,22.2029,22.3247,7223574.7716982,0
+MRVL.US,D,20180319,000000,22.0863,22.4184,21.7192,21.9795,11905617.634029,0
+MRVL.US,D,20180320,000000,22.0593,22.4134,21.9606,22.2697,7818658.8901951,0
+MRVL.US,D,20180321,000000,22.1929,22.5211,22.0773,22.1541,6165217.3280673,0
+MRVL.US,D,20180322,000000,21.808,22.1012,21.2384,21.2474,7077540.8811725,0
+MRVL.US,D,20180323,000000,21.3452,21.5366,20.6799,20.6889,7139038.2807673,0
+MRVL.US,D,20180326,000000,21.1607,21.5466,20.9492,21.395,6453188.424006,0
+MRVL.US,D,20180327,000000,21.4998,21.5466,20.4555,20.6041,7500740.6851951,0
+MRVL.US,D,20180328,000000,20.4555,20.6609,19.7054,19.8202,10731731.865519,0
+MRVL.US,D,20180329,000000,19.9358,20.3777,19.8002,20.284,9060548.027388,0
+MRVL.US,D,20180402,000000,20.1304,20.1692,19.3663,19.511,7393117.9800205,0
+MRVL.US,D,20180403,000000,19.8402,19.9558,19.4421,19.7254,8877616.9002436,0
+MRVL.US,D,20180404,000000,19.2227,20.1394,19.1171,20.0924,7336474.2399044,0
+MRVL.US,D,20180405,000000,20.8145,20.8535,20.3189,20.4106,12154888.791481,0
+MRVL.US,D,20180406,000000,20.1204,20.4106,19.7624,19.8102,9239869.7403363,0
+MRVL.US,D,20180409,000000,19.9957,20.4555,19.864,19.898,5923017.6145942,0
+MRVL.US,D,20180410,000000,20.5752,20.9023,20.3338,20.7467,9155538.7854916,0
+MRVL.US,D,20180411,000000,21.3192,21.6364,20.6709,21.3192,10670210.403163,0
+MRVL.US,D,20180412,000000,21.5496,21.6644,21.3672,21.6544,7432942.8525982,0
+MRVL.US,D,20180413,000000,21.8598,21.8888,20.9911,21.2594,8435469.6769221,0
+MRVL.US,D,20180416,000000,21.437,21.4658,20.8874,21.021,5977670.1612122,0
+MRVL.US,D,20180417,000000,21.2016,21.4928,21.1527,21.4928,4911314.8572921,0
+MRVL.US,D,20180418,000000,21.6364,21.7322,21.2364,21.2694,5077430.1247432,0
+MRVL.US,D,20180419,000000,20.8145,21.0968,20.264,20.3239,10899347.045092,0
+MRVL.US,D,20180420,000000,20.4296,20.6411,19.7902,19.8402,9106665.3120475,0
+MRVL.US,D,20180423,000000,19.908,20.0735,19.6566,19.6666,6150258.3114549,0
+MRVL.US,D,20180424,000000,19.9458,20.6131,19.8202,19.9458,10968897.448804,0
+MRVL.US,D,20180425,000000,19.879,19.9758,19.496,19.6865,5353181.3483983,0
+MRVL.US,D,20180426,000000,19.9358,20.1972,19.8002,20.1792,5612065.5789925,0
+MRVL.US,D,20180427,000000,20.3438,20.3438,19.6376,19.6566,5701080.7513716,0
+MRVL.US,D,20180430,000000,19.3753,19.8302,19.2905,19.3753,6013701.1384239,0
+MRVL.US,D,20180501,000000,19.2027,19.6566,19.1269,19.6277,4851983.1062149,0
+MRVL.US,D,20180502,000000,19.6177,19.9258,19.5309,19.859,5127055.5594782,0
+MRVL.US,D,20180503,000000,19.511,20.1742,18.7669,20.0924,20590324.379492,0
+MRVL.US,D,20180504,000000,19.9957,20.5841,19.8402,20.5253,7947383.6344208,0
+MRVL.US,D,20180507,000000,20.5752,20.7567,20.0356,20.0924,7612803.9724458,0
+MRVL.US,D,20180508,000000,20.0735,20.4296,20.0316,20.3637,6743472.5528753,0
+MRVL.US,D,20180509,000000,20.3637,20.6889,20.284,20.5653,4278748.9775996,0
+MRVL.US,D,20180510,000000,20.6989,20.7467,20.4855,20.7089,4007139.5567344,0
+MRVL.US,D,20180511,000000,20.5841,20.6609,20.1104,20.3039,6338463.1937857,0
+MRVL.US,D,20180514,000000,21.1058,21.9357,20.9612,21.1826,14404537.400968,0
+MRVL.US,D,20180515,000000,21.0589,21.1208,20.6749,20.9612,6511218.7807425,0
+MRVL.US,D,20180516,000000,21.049,21.1437,20.7377,21.1248,5595654.7757812,0
+MRVL.US,D,20180517,000000,21.0589,21.3771,20.8235,20.8923,8217073.0474566,0
+MRVL.US,D,20180518,000000,20.7567,20.9512,20.5653,20.6889,8597031.0667959,0
+MRVL.US,D,20180521,000000,21.1527,21.2694,20.6271,20.7089,7569918.1161068,0
+MRVL.US,D,20180522,000000,20.8824,21.3392,20.7667,21.1726,6328974.4449104,0
+MRVL.US,D,20180523,000000,21.0869,21.3342,20.9811,21.2993,5438616.1824181,0
+MRVL.US,D,20180524,000000,21.2494,21.392,21.021,21.2016,7742044.0608094,0
+MRVL.US,D,20180525,000000,21.7721,21.9735,21.397,21.7222,25014216.925448,0
+MRVL.US,D,20180529,000000,21.5018,21.782,21.049,21.1926,9043875.5416476,0
+MRVL.US,D,20180530,000000,21.417,21.427,20.8335,21.2404,9767970.1496607,0
+MRVL.US,D,20180531,000000,21.1626,21.3192,20.5941,20.8046,13203261.191785,0
+MRVL.US,D,20180601,000000,21.1527,21.9067,20.8046,21.417,10905230.390232,0
+MRVL.US,D,20180604,000000,21.5307,21.6923,21.0679,21.3392,7402500.4516999,0
+MRVL.US,D,20180605,000000,21.447,21.447,21.0679,21.2794,5887453.8559979,0
+MRVL.US,D,20180606,000000,21.3092,21.387,20.9911,21.3572,5141743.8700259,0
+MRVL.US,D,20180607,000000,21.6544,22.1681,21.407,21.447,14183126.910648,0
+MRVL.US,D,20180608,000000,21.1158,21.2494,20.6221,21.0111,9627741.4003004,0
+MRVL.US,D,20180611,000000,20.9213,21.1626,20.5453,20.6411,11376189.762373,0
+MRVL.US,D,20180612,000000,20.5941,20.9023,20.5941,20.8724,5545017.7024563,0
+MRVL.US,D,20180613,000000,20.9711,21.3472,20.8724,21.2494,10799050.44812,0
+MRVL.US,D,20180614,000000,21.2894,21.3472,20.7467,21.021,6541238.0780877,0
+MRVL.US,D,20180615,000000,21.1527,21.2494,20.8285,21.1626,7280399.9851391,0
+MRVL.US,D,20180618,000000,20.9911,21.0779,20.7139,21.031,5665072.8343061,0
+MRVL.US,D,20180619,000000,20.7947,20.8923,20.0695,20.5941,11110910.852961,0
+MRVL.US,D,20180620,000000,20.7089,21.2215,20.6221,21.0111,5496048.980582,0
+MRVL.US,D,20180621,000000,21.1926,21.3392,20.4954,20.5153,5059648.7467526,0
+MRVL.US,D,20180622,000000,20.6609,20.7189,20.2171,20.5841,7133879.826312,0
+MRVL.US,D,20180625,000000,20.264,20.3039,19.3005,19.491,9729829.6703745,0
+MRVL.US,D,20180626,000000,19.5978,19.5978,19.1359,19.2327,10447593.766934,0
+MRVL.US,D,20180627,000000,20.1394,20.1543,19.4332,19.4332,11748629.171419,0
+MRVL.US,D,20180628,000000,20.9413,21.3372,20.4385,21.031,35612474.659229,0
+MRVL.US,D,20180629,000000,20.9911,21.3043,20.6361,20.7089,20114557.468164,0
+MRVL.US,D,20180702,000000,20.3637,20.7617,20.0546,20.7377,10684107.650433,0
+MRVL.US,D,20180703,000000,20.7189,20.8535,20.2072,20.3039,8136587.1213457,0
+MRVL.US,D,20180705,000000,20.4655,20.6131,20.2171,20.6131,10642826.980796,0
+MRVL.US,D,20180706,000000,20.5453,21.0689,20.4375,20.9522,8169288.4139616,0
+MRVL.US,D,20180709,000000,21.1846,21.3412,20.8685,21.3212,11915104.377674,0
+MRVL.US,D,20180710,000000,21.5138,22.1979,21.5048,21.9486,30077338.730749,0
+MRVL.US,D,20180711,000000,21.4578,21.6952,21.04,21.0599,12546636.561246,0
+MRVL.US,D,20180712,000000,21.2914,21.5626,21.0689,21.449,11267155.375202,0
+MRVL.US,D,20180713,000000,21.3492,21.4868,21.05,21.1746,7898040.9371311,0
+MRVL.US,D,20180716,000000,21.1746,21.2814,20.4755,20.4855,11132138.218894,0
+MRVL.US,D,20180717,000000,20.3627,21.0978,20.273,21.022,11565973.763414,0
+MRVL.US,D,20180718,000000,21.022,21.2135,20.6989,20.9033,7242472.0602443,0
+MRVL.US,D,20180719,000000,20.8933,21.0599,20.6221,21.032,9026281.6526721,0
+MRVL.US,D,20180720,000000,20.9721,21.424,20.7867,21.1746,8059140.1214649,0
+MRVL.US,D,20180723,000000,21.032,21.2135,20.6749,21.0599,8344902.4564387,0
+MRVL.US,D,20180724,000000,21.2914,21.5008,20.7767,20.8734,7805051.3986761,0
+MRVL.US,D,20180725,000000,20.8445,21.1068,20.5353,21.022,8011127.8943525,0
+MRVL.US,D,20180726,000000,20.9721,21.429,20.9721,21.3692,9497278.1215703,0
+MRVL.US,D,20180727,000000,21.3592,21.6574,20.8635,20.9921,9985470.4412674,0
+MRVL.US,D,20180730,000000,21.1068,21.2036,20.3278,20.5752,5562863.2478105,0
+MRVL.US,D,20180731,000000,20.7278,20.9522,20.3917,20.6411,7210879.6598787,0
+MRVL.US,D,20180801,000000,20.6311,20.9373,20.4286,20.5353,9112372.1969374,0
+MRVL.US,D,20180802,000000,20.3428,20.8933,20.3129,20.8933,4748536.2927421,0
+MRVL.US,D,20180803,000000,20.8245,20.9622,20.5103,20.6989,6981671.8322812,0
+MRVL.US,D,20180806,000000,20.6041,21.1946,20.5752,21.1646,4894126.0247986,0
+MRVL.US,D,20180807,000000,21.2614,21.4918,21.1507,21.4768,5258507.4166519,0
+MRVL.US,D,20180808,000000,21.429,21.5526,21.3013,21.409,4943931.9302434,0
+MRVL.US,D,20180809,000000,21.3312,21.3592,20.9921,21.0121,3314464.8992975,0
+MRVL.US,D,20180810,000000,20.4855,20.6709,20.1583,20.254,6390301.3999458,0
+MRVL.US,D,20180813,000000,20.254,20.4186,20.1194,20.1384,5874442.9204363,0
+MRVL.US,D,20180814,000000,20.2062,20.254,19.8282,19.8481,8058267.8463675,0
+MRVL.US,D,20180815,000000,19.6446,19.7982,19.2667,19.4591,9727928.7122312,0
+MRVL.US,D,20180816,000000,19.5668,19.7614,19.4302,19.6346,8448745.3028581,0
+MRVL.US,D,20180817,000000,19.7514,19.7514,19.0981,19.1609,12737649.768344,0
+MRVL.US,D,20180820,000000,19.2766,19.4591,18.8697,19.2187,9400900.7468464,0
+MRVL.US,D,20180821,000000,19.3335,19.7514,19.2287,19.6636,7596742.0792736,0
+MRVL.US,D,20180822,000000,19.5768,19.906,19.488,19.7982,3703345.1900062,0
+MRVL.US,D,20180823,000000,19.8182,20.0037,19.5768,19.6047,5142497.8365468,0
+MRVL.US,D,20180824,000000,19.7882,19.896,19.6885,19.8481,3811826.1336675,0
+MRVL.US,D,20180827,000000,19.9938,20.263,19.8382,19.8481,7974097.3099314,0
+MRVL.US,D,20180828,000000,19.877,20.0236,19.7124,19.9438,9371437.9008563,0
+MRVL.US,D,20180829,000000,19.9638,20.5702,19.906,20.4096,8477219.5704044,0
+MRVL.US,D,20180830,000000,20.4286,20.4954,20.1094,20.1972,5700954.4218747,0
+MRVL.US,D,20180831,000000,20.2261,20.4186,19.9738,20.0336,8867367.1665419,0
+MRVL.US,D,20180904,000000,19.9338,20.2361,19.7982,20.0526,10086034.736459,0
+MRVL.US,D,20180905,000000,20.0526,20.0994,19.7614,19.8382,9381470.0670912,0
+MRVL.US,D,20180906,000000,19.8082,19.9738,18.8417,18.8507,19599665.509567,0
+MRVL.US,D,20180907,000000,20.2451,20.2451,18.6742,18.8417,37183917.349129,0
+MRVL.US,D,20180910,000000,18.9555,19.0053,18.2393,18.4348,20436343.762044,0
+MRVL.US,D,20180911,000000,18.1046,18.5306,17.966,18.2124,15619752.967251,0
+MRVL.US,D,20180912,000000,17.976,18.1046,17.59,17.7555,12352845.107831,0
+MRVL.US,D,20180913,000000,17.9201,18.0797,17.5661,17.957,15136728.125545,0
+MRVL.US,D,20180914,000000,17.976,18.4826,17.8932,18.375,14619772.785166,0
+MRVL.US,D,20180917,000000,18.1346,18.2782,17.7905,17.8633,8898150.4565587,0
+MRVL.US,D,20180918,000000,18.0847,18.1146,17.7755,18.0747,11681291.539132,0
+MRVL.US,D,20180919,000000,18.1545,18.336,17.7357,17.8733,11681734.694986,0
+MRVL.US,D,20180920,000000,17.9391,18.39,17.9391,18.2592,14298133.875699,0
+MRVL.US,D,20180921,000000,18.1645,18.326,17.976,18.2592,15702593.033511,0
+MRVL.US,D,20180924,000000,18.0747,18.2982,17.9391,18.2882,9119609.0724004,0
+MRVL.US,D,20180925,000000,18.365,18.385,17.9121,18.0059,9555181.1461948,0
+MRVL.US,D,20180926,000000,17.9391,18.1346,17.7705,17.9121,9408780.2985593,0
+MRVL.US,D,20180927,000000,17.976,18.385,17.8433,18.1246,11841715.963534,0
+MRVL.US,D,20180928,000000,18.0747,18.7011,18.0548,18.6931,15315206.639232,0
+MRVL.US,D,20181001,000000,18.8417,18.9335,18.5694,18.723,11250589.166656,0
+MRVL.US,D,20181002,000000,18.6642,19.0791,18.6353,18.8507,12955247.313611,0
+MRVL.US,D,20181003,000000,18.9465,19.0641,18.5984,19.0163,11626542.741468,0
+MRVL.US,D,20181004,000000,18.8996,19.0941,18.6074,18.733,10156754.189324,0
+MRVL.US,D,20181005,000000,18.6742,18.8707,17.8085,18.0727,10533329.38547,0
+MRVL.US,D,20181008,000000,17.974,18.1026,17.5671,17.8304,11562638.063128,0
+MRVL.US,D,20181009,000000,17.7327,18.1326,17.4883,17.9461,17038972.623894,0
+MRVL.US,D,20181010,000000,17.6339,17.6837,16.8788,16.8878,15949525.09004,0
+MRVL.US,D,20181011,000000,16.9178,18.0328,16.6934,17.22,18625405.411473,0
+MRVL.US,D,20181012,000000,17.8703,17.9371,17.3247,17.4983,13498030.017792,0
+MRVL.US,D,20181015,000000,17.6139,17.9511,17.4593,17.6049,12223262.125119,0
+MRVL.US,D,20181016,000000,17.8214,18.5784,17.7725,18.335,21367746.077021,0
+MRVL.US,D,20181017,000000,18.5296,18.5594,17.8603,18.4238,17957948.527886,0
+MRVL.US,D,20181018,000000,18.2383,18.345,17.4543,17.5771,10910095.078476,0
+MRVL.US,D,20181019,000000,17.6837,17.9281,17.0734,17.2569,8666963.4668437,0
+MRVL.US,D,20181022,000000,17.4025,17.5671,16.9128,17.4883,12117675.73112,0
+MRVL.US,D,20181023,000000,16.9278,17.3975,16.6156,17.0444,14730162.707891,0
+MRVL.US,D,20181024,000000,16.7123,16.799,16.06,16.0699,12835437.82245,0
+MRVL.US,D,20181025,000000,16.4211,16.6734,16.2765,16.3622,17004251.061943,0
+MRVL.US,D,20181026,000000,15.693,15.7029,14.906,15.2362,19989943.445662,0
+MRVL.US,D,20181029,000000,15.3618,15.7478,14.8711,15.1584,12629606.967462,0
+MRVL.US,D,20181030,000000,15.0616,15.683,15.0417,15.673,13479038.483431,0
+MRVL.US,D,20181031,000000,15.9463,16.1597,15.7229,15.9463,9640362.3186057,0
+MRVL.US,D,20181101,000000,15.9753,17.1601,15.9753,17.0823,14580273.762481,0
+MRVL.US,D,20181102,000000,16.9178,17.1262,16.3911,17.0923,10598011.090478,0
+MRVL.US,D,20181105,000000,16.9476,17.0544,16.4899,16.6534,6384797.0432969,0
+MRVL.US,D,20181106,000000,16.6056,16.7802,16.2615,16.3821,9683113.8245274,0
+MRVL.US,D,20181107,000000,16.5368,16.5667,16.0899,16.4011,9250050.2935992,0
+MRVL.US,D,20181108,000000,16.2854,16.455,16.1348,16.2375,7885522.2855613,0
+MRVL.US,D,20181109,000000,16.0321,16.0511,15.7229,15.9273,9116637.321379,0
+MRVL.US,D,20181112,000000,15.6431,15.677,15.1194,15.3428,9167877.9689667,0
+MRVL.US,D,20181113,000000,15.3618,15.693,15.1783,15.276,12886465.915646,0
+MRVL.US,D,20181114,000000,15.4776,15.6341,15.1434,15.286,7929074.8809115,0
+MRVL.US,D,20181115,000000,15.1284,15.9074,15.1284,15.6431,12414084.835358,0
+MRVL.US,D,20181116,000000,15.286,15.6391,15.1584,15.4486,14426232.98813,0
+MRVL.US,D,20181119,000000,15.4186,15.4486,14.7105,14.7584,9514661.4613843,0
+MRVL.US,D,20181120,000000,14.3145,14.9968,14.2747,14.7883,9319401.1769154,0
+MRVL.US,D,20181121,000000,15.2262,15.3428,14.9539,15.2262,5546442.4184487,0
+MRVL.US,D,20181123,000000,15.0217,15.333,14.9918,15.2072,2593267.8487917,0
+MRVL.US,D,20181126,000000,15.3818,15.5464,15.1882,15.5264,11647977.648717,0
+MRVL.US,D,20181127,000000,15.4486,15.7129,15.1584,15.5653,10026476.394379,0
+MRVL.US,D,20181128,000000,15.6341,15.7329,15.2561,15.6431,8572150.1716047,0
+MRVL.US,D,20181129,000000,15.5164,15.8485,15.4286,15.6142,7012754.9041993,0
+MRVL.US,D,20181130,000000,15.5364,15.7029,15.3478,15.6531,11001105.454813,0
+MRVL.US,D,20181203,000000,16.06,16.2465,15.8575,15.9173,9684760.1184468,0
+MRVL.US,D,20181204,000000,15.8206,15.8975,15.0317,15.0616,16873558.184366,0
+MRVL.US,D,20181206,000000,15.5164,15.7917,14.8272,15.6341,28860481.883621,0
+MRVL.US,D,20181207,000000,15.4776,15.6242,14.8861,15.0018,11071805.857992,0
+MRVL.US,D,20181210,000000,14.9639,15.2561,14.7584,14.915,12139847.560435,0
+MRVL.US,D,20181211,000000,15.1972,15.306,14.8183,14.8661,8179595.2967214,0
+MRVL.US,D,20181212,000000,15.1384,15.4536,14.906,14.915,13194437.176691,0
+MRVL.US,D,20181213,000000,15.4676,15.5464,14.9439,15.2072,21542416.658732,0
+MRVL.US,D,20181214,000000,15.0516,15.2022,14.8661,14.9439,9269155.1234618,0
+MRVL.US,D,20181217,000000,14.8561,15.0616,14.6707,14.8183,8977071.3005697,0
+MRVL.US,D,20181218,000000,14.925,15.5364,14.925,15.0018,12928759.226487,0
+MRVL.US,D,20181219,000000,14.925,15.314,14.2996,14.3435,13896991.602874,0
+MRVL.US,D,20181220,000000,14.3435,14.8961,14.2158,14.4303,13223556.125717,0
+MRVL.US,D,20181221,000000,14.5649,14.7505,14.2946,14.4681,13407032.675451,0
+MRVL.US,D,20181224,000000,14.4113,14.4781,14.0492,14.0592,4448611.0175091,0
+MRVL.US,D,20181226,000000,14.2248,15.1035,13.9914,15.0936,10044978.652594,0
+MRVL.US,D,20181227,000000,14.8881,15.327,14.8093,15.318,8943430.5576477,0
+MRVL.US,D,20181228,000000,15.4048,15.5454,15.2052,15.269,6851762.9996763,0
+MRVL.US,D,20181231,000000,15.4905,15.8246,15.4426,15.7967,13115970.5173,0
+MRVL.US,D,20190102,000000,15.5104,16.3503,15.4226,16.0969,18974374.60471,0
+MRVL.US,D,20190103,000000,15.7478,15.9911,15.318,15.3848,13435393.647496,0
+MRVL.US,D,20190104,000000,15.7378,15.9812,15.5992,15.8445,14170797.753323,0
+MRVL.US,D,20190107,000000,15.8735,16.2924,15.8535,16.2047,8674540.2288102,0
+MRVL.US,D,20190108,000000,16.3991,16.4779,16.0281,16.2834,10903379.562841,0
+MRVL.US,D,20190109,000000,16.3991,16.6924,16.3303,16.6724,7961747.0976908,0
+MRVL.US,D,20190110,000000,16.5657,16.7802,16.3802,16.6924,10939737.392561,0
+MRVL.US,D,20190111,000000,16.5946,17.0554,16.5358,16.9078,15499351.933208,0
+MRVL.US,D,20190114,000000,16.7113,16.829,16.5557,16.6245,7083497.417211,0
+MRVL.US,D,20190115,000000,16.6335,16.849,16.3802,16.428,10405129.008917,0
+MRVL.US,D,20190116,000000,16.428,16.5756,16.2245,16.2345,8797854.862202,0
+MRVL.US,D,20190117,000000,16.1169,16.1947,15.9333,16.1169,13059903.28084,0
+MRVL.US,D,20190118,000000,16.2735,16.829,16.1269,16.4679,18965079.36054,0
+MRVL.US,D,20190122,000000,16.3503,16.4051,15.9961,16.2535,10694067.628384,0
+MRVL.US,D,20190123,000000,16.3203,16.5358,16.1368,16.2735,10651987.874548,0
+MRVL.US,D,20190124,000000,16.5846,17.4195,16.5557,17.0744,20510522.236847,0
+MRVL.US,D,20190125,000000,17.3855,18.3998,17.3367,18.1176,30340748.7657,0
+MRVL.US,D,20190128,000000,17.5013,18.1176,17.3666,17.9121,13300258.182612,0
+MRVL.US,D,20190129,000000,17.969,18.0279,17.4613,17.6867,10456374.669581,0
+MRVL.US,D,20190130,000000,17.989,18.0239,17.7117,17.9221,9921588.8230732,0
+MRVL.US,D,20190131,000000,17.8543,18.2542,17.7117,18.0777,11763856.888866,0
+MRVL.US,D,20190201,000000,18.0977,18.2114,17.8393,17.959,8179322.5854265,0
+MRVL.US,D,20190204,000000,18.0089,18.1774,17.8065,18.1176,5173925.8080436,0
+MRVL.US,D,20190205,000000,17.9411,18.2642,17.8393,18.2064,8171276.5996147,0
+MRVL.US,D,20190206,000000,18.4398,18.7011,18.39,18.5754,18699827.521735,0
+MRVL.US,D,20190207,000000,17.5411,18.0378,17.5112,17.8842,21699252.723854,0
+MRVL.US,D,20190208,000000,17.59,17.9989,17.5411,17.9411,8180978.9054965,0
+MRVL.US,D,20190211,000000,18.0279,18.5954,17.9171,18.5854,9388515.4430788,0
+MRVL.US,D,20190212,000000,18.8298,19.0831,18.7599,18.9275,16944668.657103,0
+MRVL.US,D,20190213,000000,19.0531,19.2307,18.7649,18.8198,11974029.067039,0
+MRVL.US,D,20190214,000000,18.731,18.9465,18.6662,18.721,9781833.3080186,0
+MRVL.US,D,20190215,000000,18.8976,18.8976,18.3042,18.37,12931416.156382,0
+MRVL.US,D,20190219,000000,18.5854,18.9654,18.4548,18.8397,12344904.396601,0
+MRVL.US,D,20190220,000000,18.8487,19.4382,18.7998,19.3185,12558551.638553,0
+MRVL.US,D,20190221,000000,19.2407,19.3185,19.0293,19.1319,6328574.4015036,0
+MRVL.US,D,20190222,000000,19.2686,19.4033,19.0831,19.1709,7557841.6177761,0
+MRVL.US,D,20190225,000000,19.512,19.5608,19.2007,19.2207,10862692.441316,0
+MRVL.US,D,20190226,000000,19.1609,19.4621,19.0931,19.3933,11833918.626256,0
+MRVL.US,D,20190227,000000,19.2885,19.3783,19.0931,19.2307,6431073.7437501,0
+MRVL.US,D,20190228,000000,19.1031,19.7842,19.0881,19.4621,13236880.87979,0
+MRVL.US,D,20190301,000000,19.5988,19.6885,19.1319,19.5419,10405937.116651,0
+MRVL.US,D,20190304,000000,19.6885,19.873,19.3544,19.6486,11415504.303888,0
+MRVL.US,D,20190305,000000,19.5708,19.7274,19.4621,19.5608,7535447.2079199,0
+MRVL.US,D,20190306,000000,19.5608,19.6187,19.1229,19.1229,10663463.806462,0
+MRVL.US,D,20190307,000000,19.0631,19.0831,18.6044,18.7011,22962884.571118,0
+MRVL.US,D,20190308,000000,18.1974,18.36,17.6369,18.2244,22127608.977101,0
+MRVL.US,D,20190311,000000,18.341,19.0003,18.341,18.9075,13012676.101314,0
+MRVL.US,D,20190312,000000,18.9654,19.492,18.8587,19.3085,13800979.18003,0
+MRVL.US,D,20190313,000000,19.3933,19.487,19.1519,19.2107,7794111.8658171,0
+MRVL.US,D,20190314,000000,19.1809,19.3275,18.8886,18.9365,5548418.572721,0
+MRVL.US,D,20190315,000000,19.1519,19.6786,19.0731,19.6486,17774041.856294,0
+MRVL.US,D,20190318,000000,19.5988,19.6586,19.1909,19.4621,8049763.6654757,0
+MRVL.US,D,20190319,000000,19.5519,19.9308,19.5219,19.7364,9509845.9012778,0
+MRVL.US,D,20190320,000000,19.7174,19.853,19.4821,19.5219,8456614.8284204,0
+MRVL.US,D,20190321,000000,19.5708,20.4665,19.512,20.282,12902657.14616,0
+MRVL.US,D,20190322,000000,20.0974,20.1862,19.1709,19.2307,11772280.860554,0
+MRVL.US,D,20190325,000000,19.1419,19.3933,18.9365,19.2497,6776367.3501968,0
+MRVL.US,D,20190326,000000,19.4332,19.6187,19.0343,19.2107,7130952.1903531,0
+MRVL.US,D,20190327,000000,19.492,19.5988,19.1709,19.3355,11315319.999802,0
+MRVL.US,D,20190328,000000,19.4332,19.5798,18.9175,18.9465,12631566.077278,0
+MRVL.US,D,20190329,000000,19.1131,19.497,19.1031,19.4033,16628029.788913,0
+MRVL.US,D,20190401,000000,19.6287,19.8142,19.517,19.7564,10812439.369557,0
+MRVL.US,D,20190402,000000,19.7074,19.853,19.521,19.7464,10830487.443153,0
+MRVL.US,D,20190403,000000,20.0416,20.4266,19.9518,20.1872,18723780.998001,0
+MRVL.US,D,20190404,000000,20.1483,20.6361,20.1084,20.5183,19158509.872535,0
+MRVL.US,D,20190405,000000,20.5383,20.9003,20.3607,20.8405,16085431.565901,0
+MRVL.US,D,20190408,000000,20.6849,21.049,20.6461,20.9801,12718594.066619,0
+MRVL.US,D,20190409,000000,20.8605,21.2524,20.8115,21.2434,14524949.463776,0
+MRVL.US,D,20190410,000000,21.2524,21.8997,21.1357,21.8608,23997807.893081,0
+MRVL.US,D,20190411,000000,21.8698,22.1531,21.6144,22.1531,13843523.144635,0
+MRVL.US,D,20190412,000000,22.4762,23.4168,22.4064,23.2292,27694801.516717,0
+MRVL.US,D,20190415,000000,23.327,23.5923,23.0328,23.1994,22885924.842153,0
+MRVL.US,D,20190416,000000,23.317,23.6711,23.1694,23.4955,20283796.884125,0
+MRVL.US,D,20190417,000000,23.9245,24.863,23.8247,24.3364,25692543.158841,0
+MRVL.US,D,20190418,000000,24.3742,24.6984,24.2376,24.3164,15264777.107224,0
+MRVL.US,D,20190422,000000,24.1698,24.443,23.9923,24.3064,9554770.0740225,0
+MRVL.US,D,20190423,000000,24.3164,24.6546,24.2177,24.5798,11294411.465457,0
+MRVL.US,D,20190424,000000,24.7762,25.1811,24.7074,24.9218,15891483.704538,0
+MRVL.US,D,20190425,000000,24.873,24.9787,24.483,24.8819,14288812.563538,0
+MRVL.US,D,20190426,000000,24.3553,24.5847,24.2177,24.5228,18439398.261342,0
+MRVL.US,D,20190429,000000,24.5128,24.8051,24.2666,24.5986,9416188.6211967,0
+MRVL.US,D,20190430,000000,24.483,24.7862,24.3264,24.483,17220498.084732,0
+MRVL.US,D,20190501,000000,24.6186,24.7862,24.1299,24.1498,9415995.1164911,0
+MRVL.US,D,20190502,000000,24.1099,24.453,23.9245,24.1788,9033245.8168403,0
+MRVL.US,D,20190503,000000,24.2765,24.3842,23.8845,24.1598,8675551.8674001,0
+MRVL.US,D,20190506,000000,23.1206,23.9623,23.0418,23.9045,8774073.8357256,0
+MRVL.US,D,20190507,000000,23.6801,23.8497,22.975,23.337,14486407.938468,0
+MRVL.US,D,20190508,000000,23.1994,23.6123,23.1594,23.3469,7955371.4685596,0
+MRVL.US,D,20190509,000000,23.0518,23.0518,22.3475,22.8982,9679057.2440171,0
+MRVL.US,D,20190510,000000,22.8582,23.1894,22.4263,23.0038,7612196.3877229,0
+MRVL.US,D,20190513,000000,22.4263,22.4862,21.5556,21.6634,14755916.880794,0
+MRVL.US,D,20190514,000000,22.0065,22.4613,21.8409,22.3965,10241355.850234,0
+MRVL.US,D,20190515,000000,22.0165,22.7605,21.9665,22.6049,7442298.2536713,0
+MRVL.US,D,20190516,000000,22.1241,22.7804,21.8698,22.6049,9979226.1547083,0
+MRVL.US,D,20190517,000000,22.1241,22.955,22.0314,22.1341,11829986.370012,0
+MRVL.US,D,20190520,000000,21.5846,21.8509,21.1068,21.2724,17699782.169671,0
+MRVL.US,D,20190521,000000,21.8409,22.1341,21.4608,21.9187,15670875.306262,0
+MRVL.US,D,20190522,000000,21.6434,22.1441,21.5456,22.1141,10975284.106701,0
+MRVL.US,D,20190523,000000,21.801,21.8459,21.3023,21.6434,10210983.632389,0
+MRVL.US,D,20190524,000000,21.7212,21.9287,21.442,21.451,5051297.9659641,0
+MRVL.US,D,20190528,000000,21.4798,21.6045,20.8405,20.8903,13066411.255158,0
+MRVL.US,D,20190529,000000,21.5456,21.7312,21.0679,21.5456,14545053.900848,0
+MRVL.US,D,20190530,000000,21.6244,22.1879,21.5946,21.7112,13098188.136694,0
+MRVL.US,D,20190531,000000,21.781,22.1531,21.3222,21.8209,20379326.046513,0
+MRVL.US,D,20190603,000000,21.811,22.3555,21.7412,21.8698,10946324.573469,0
+MRVL.US,D,20190604,000000,22.2129,22.955,22.0015,22.917,15439584.044582,0
+MRVL.US,D,20190605,000000,23.0706,23.3868,22.3575,22.6737,11214946.201471,0
+MRVL.US,D,20190606,000000,22.7904,23.2243,22.575,23.1794,8653240.6745935,0
+MRVL.US,D,20190607,000000,23.337,23.6611,23.0518,23.5355,12447935.124826,0
+MRVL.US,D,20190610,000000,23.6511,24.3164,23.6223,23.9245,15254599.561806,0
+MRVL.US,D,20190611,000000,24.3742,24.5328,23.8067,24.1399,11561188.281759,0
+MRVL.US,D,20190612,000000,23.9523,24.0301,23.3868,23.5445,8073272.9832724,0
+MRVL.US,D,20190613,000000,23.8646,23.9434,23.6611,23.7399,8256072.7678446,0
+MRVL.US,D,20190614,000000,23.1106,23.4806,22.926,23.317,5816315.3100396,0
+MRVL.US,D,20190617,000000,23.2582,23.5005,23.1206,23.2093,5177726.721715,0
+MRVL.US,D,20190618,000000,23.4557,24.0711,23.4078,24.0212,9063857.6596827,0
+MRVL.US,D,20190619,000000,24.0212,24.1598,23.7199,23.7868,6095199.7057399,0
+MRVL.US,D,20190620,000000,24.3364,24.3842,23.5205,23.6023,8810878.8317592,0
+MRVL.US,D,20190621,000000,23.4856,23.6223,23.2143,23.4557,11263485.804102,0
+MRVL.US,D,20190624,000000,23.4068,23.6223,23.2342,23.2682,6366661.7421921,0
+MRVL.US,D,20190625,000000,23.2682,23.4756,22.8982,22.9081,6145779.6300067,0
+MRVL.US,D,20190626,000000,23.307,23.6801,23.1594,23.1994,10908526.988531,0
+MRVL.US,D,20190627,000000,23.4657,23.8247,23.307,23.3769,6853556.6780087,0
+MRVL.US,D,20190628,000000,23.6123,23.7199,23.2342,23.3569,14790340.666074,0
+MRVL.US,D,20190701,000000,24.4042,24.4381,23.4806,23.7479,14638416.412103,0
+MRVL.US,D,20190702,000000,23.71,23.7199,23.4267,23.5155,6438878.0993339,0
+MRVL.US,D,20190703,000000,23.9245,24.1199,23.6023,24.0411,8146135.0245093,0
+MRVL.US,D,20190705,000000,23.9344,24.0013,23.5355,23.7779,5185477.9387009,0
+MRVL.US,D,20190708,000000,23.5355,23.7299,23.3769,23.6223,4987132.6077094,0
+MRVL.US,D,20190709,000000,23.4955,24.1399,23.4856,24.0311,6145383.5970602,0
+MRVL.US,D,20190710,000000,24.3364,24.7423,24.2177,24.5618,7643843.9319165,0
+MRVL.US,D,20190711,000000,24.6286,24.6685,24.2366,24.4142,6121827.1563559,0
+MRVL.US,D,20190712,000000,24.5128,24.9228,24.443,24.9129,5580352.8648202,0
+MRVL.US,D,20190715,000000,25.0595,25.6798,25.0595,25.5113,9576478.6951814,0
+MRVL.US,D,20190716,000000,25.4913,25.6409,25.0983,25.238,6851228.6058523,0
+MRVL.US,D,20190717,000000,25.5113,25.7776,25.1981,25.6011,10693281.578181,0
+MRVL.US,D,20190718,000000,25.5911,26.1386,25.5512,25.8843,10165652.397933,0
+MRVL.US,D,20190719,000000,26.0898,26.1038,25.3567,25.4225,7546553.174878,0
+MRVL.US,D,20190722,000000,25.1083,25.5313,25.0485,25.3567,7250920.0946931,0
+MRVL.US,D,20190723,000000,25.5911,26.012,25.4813,25.992,6914774.3480032,0
+MRVL.US,D,20190724,000000,25.992,26.7581,25.9032,26.6513,15494875.25699,0
+MRVL.US,D,20190725,000000,26.4339,26.8657,26.2852,26.6902,15944535.074915,0
+MRVL.US,D,20190726,000000,26.9256,27.1101,26.7391,26.8079,7678913.4012911,0
+MRVL.US,D,20190729,000000,26.8079,26.8857,26.4917,26.7581,4937169.2917011,0
+MRVL.US,D,20190730,000000,26.4827,26.5615,26.1676,26.3551,7315460.4309781,0
+MRVL.US,D,20190731,000000,26.384,26.4917,25.5113,25.7586,9959822.5455595,0
+MRVL.US,D,20190801,000000,25.8544,26.2763,24.8061,25.1582,11238222.912576,0
+MRVL.US,D,20190802,000000,24.6984,24.9617,24.4142,24.5518,8484448.4249469,0
+MRVL.US,D,20190805,000000,23.9713,24.0301,23.2312,23.4925,11008767.439059,0
+MRVL.US,D,20190806,000000,23.9813,24.2566,23.6003,23.8047,10307674.825625,0
+MRVL.US,D,20190807,000000,23.5604,24.3354,23.5025,24.2266,10843527.45455,0
+MRVL.US,D,20190808,000000,24.5418,24.8829,24.2167,24.874,9483499.182877,0
+MRVL.US,D,20190809,000000,24.5897,24.7922,24.2366,24.2466,7451277.6740989,0
+MRVL.US,D,20190812,000000,24.109,24.3643,23.3489,23.4627,10395355.517366,0
+MRVL.US,D,20190813,000000,23.4517,24.859,23.334,24.6585,12662194.964576,0
+MRVL.US,D,20190814,000000,24.0102,24.3742,23.8137,24.2266,6037456.096909,0
+MRVL.US,D,20190815,000000,24.4242,24.5518,23.5604,23.6203,8741774.5917465,0
+MRVL.US,D,20190816,000000,23.9813,24.6486,23.9513,24.463,6470596.8291964,0
+MRVL.US,D,20190819,000000,25.0834,25.1981,24.6486,24.6884,4745851.2896263,0
+MRVL.US,D,20190820,000000,24.6884,24.7274,24.4142,24.443,3692509.9291129,0
+MRVL.US,D,20190821,000000,24.7174,24.7672,24.2266,24.3454,9706153.9184786,0
+MRVL.US,D,20190822,000000,24.5798,24.6286,24.1399,24.3254,6353485.3751465,0
+MRVL.US,D,20190823,000000,24.08,24.473,23.1714,23.324,8264687.2363925,0
+MRVL.US,D,20190826,000000,23.5325,23.708,23.0676,23.1464,8022982.8147563,0
+MRVL.US,D,20190827,000000,23.4826,23.4826,22.7366,23.0577,9800736.6122551,0
+MRVL.US,D,20190828,000000,23.0098,23.1764,22.7764,23.1266,7934409.7956162,0
+MRVL.US,D,20190829,000000,23.5703,24.0601,23.4627,23.7379,10005858.6184,0
+MRVL.US,D,20190830,000000,23.6401,24.3912,23.0966,23.5125,16920763.30636,0
+MRVL.US,D,20190903,000000,23.2163,23.3839,22.7714,22.8452,11149567.679001,0
+MRVL.US,D,20190904,000000,23.0766,23.6691,23.0766,23.5703,10002167.992384,0
+MRVL.US,D,20190905,000000,24.0501,24.5798,24.0501,24.3942,9241594.2382299,0
+MRVL.US,D,20190906,000000,24.503,24.5798,24.1688,24.3842,7140677.5563812,0
+MRVL.US,D,20190909,000000,24.5228,24.6984,24.2805,24.5228,6521688.087141,0
+MRVL.US,D,20190910,000000,24.5328,24.5328,24.0501,24.3354,6760530.0427967,0
+MRVL.US,D,20190911,000000,24.463,25.5971,24.3842,25.4913,8425378.356399,0
+MRVL.US,D,20190912,000000,25.6609,26.022,25.3857,25.4714,8530679.0051075,0
+MRVL.US,D,20190913,000000,25.5113,25.6011,25.3367,25.3667,4632969.8684911,0
+MRVL.US,D,20190916,000000,25.2479,25.2579,24.8311,24.9129,7650273.7022607,0
+MRVL.US,D,20190917,000000,24.7672,25.3906,24.7094,25.3567,7145639.4982857,0
+MRVL.US,D,20190918,000000,25.4325,25.4515,24.7972,25.1283,6349417.7658706,0
+MRVL.US,D,20190919,000000,25.2181,25.4764,25.0545,25.1183,5411462.3588984,0
+MRVL.US,D,20190920,000000,25.1483,25.2181,24.2466,24.3643,11550219.673064,0
+MRVL.US,D,20190923,000000,24.3354,24.7622,24.3104,24.5568,6082178.7440277,0
+MRVL.US,D,20190924,000000,24.7174,24.7772,23.6731,23.8427,8763980.5099724,0
+MRVL.US,D,20190925,000000,23.9025,24.5128,23.7179,24.443,8720673.5553105,0
+MRVL.US,D,20190926,000000,24.453,24.6486,24.08,24.5128,5471483.9091329,0
+MRVL.US,D,20190927,000000,24.4042,24.7274,24.0501,24.2855,4317464.957927,0
+MRVL.US,D,20190930,000000,24.503,24.5328,24.1189,24.493,5270529.7737698,0
+MRVL.US,D,20191001,000000,24.6685,24.7872,23.3639,23.5425,11039807.39853,0
+MRVL.US,D,20191002,000000,23.2941,23.6491,23.0577,23.5325,9647667.3718925,0
+MRVL.US,D,20191003,000000,23.5703,23.7848,23.2312,23.4527,11809574.130119,0
+MRVL.US,D,20191004,000000,23.9913,24.0301,23.708,23.9663,7663340.7842654,0
+MRVL.US,D,20191007,000000,23.9324,24.2755,23.9324,24.0501,6508652.0862031,0
+MRVL.US,D,20191008,000000,23.7279,23.8227,22.5011,22.5111,11703070.343344,0
+MRVL.US,D,20191009,000000,22.8462,23.2292,22.6737,22.914,5515913.7926558,0
+MRVL.US,D,20191010,000000,22.9918,23.316,22.7376,22.9051,6798448.944156,0
+MRVL.US,D,20191011,000000,23.3659,23.8965,23.341,23.6421,6871504.4900983,0
+MRVL.US,D,20191014,000000,23.6033,23.6911,23.3709,23.6521,3623596.1859604,0
+MRVL.US,D,20191015,000000,23.8167,24.1678,23.6721,23.9943,3774361.416928,0
+MRVL.US,D,20191016,000000,23.8965,24.0341,23.3659,23.3858,4381525.041601,0
+MRVL.US,D,20191017,000000,23.7011,23.7878,23.1784,23.2372,7024191.7341253,0
+MRVL.US,D,20191018,000000,23.1884,23.336,22.8263,23.2861,5976342.6988802,0
+MRVL.US,D,20191021,000000,23.6033,23.6811,23.316,23.6233,3804723.6086218,0
+MRVL.US,D,20191022,000000,23.7209,23.7789,23.4058,23.7011,7362624.4457544,0
+MRVL.US,D,20191023,000000,23.4257,23.5355,22.914,22.952,5985715.1444092,0
+MRVL.US,D,20191024,000000,23.3659,24.0341,23.331,23.9943,8735926.3381338,0
+MRVL.US,D,20191025,000000,24.094,24.5468,23.9265,24.3404,5740733.17416,0
+MRVL.US,D,20191028,000000,24.7732,24.87,24.6046,24.7333,4835002.8176528,0
+MRVL.US,D,20191029,000000,24.7044,24.9188,24.2516,24.3004,4838931.0634361,0
+MRVL.US,D,20191030,000000,24.3204,24.468,23.8467,23.9943,4810835.7843804,0
+MRVL.US,D,20191031,000000,23.9943,24.094,23.5155,23.9853,4515207.7172708,0
+MRVL.US,D,20191101,000000,24.1429,24.9238,23.9703,24.7234,6438496.1029981,0
+MRVL.US,D,20191104,000000,25.8933,26.374,25.4893,26.3551,10235258.948087,0
+MRVL.US,D,20191105,000000,26.5426,27.0153,26.365,26.5925,8851550.9140581,0
+MRVL.US,D,20191106,000000,26.5127,26.6025,26.011,26.2174,4915431.5947056,0
+MRVL.US,D,20191107,000000,26.6323,26.7301,26.2803,26.4339,4236618.0903965,0
+MRVL.US,D,20191108,000000,26.6523,26.7011,26.1098,26.6224,6463791.0782069,0
+MRVL.US,D,20191111,000000,26.5525,26.6523,26.2803,26.5027,3909265.277734,0
+MRVL.US,D,20191112,000000,26.8189,27.91,26.7989,27.6048,15955190.867713,0
+MRVL.US,D,20191113,000000,27.3176,27.901,27.1709,27.6447,8894841.8268791,0
+MRVL.US,D,20191114,000000,27.2198,27.2198,26.2464,26.5426,13458817.743013,0
+MRVL.US,D,20191115,000000,26.9077,26.9855,26.374,26.4139,7632039.1422654,0
+MRVL.US,D,20191118,000000,26.4538,26.5247,25.6539,25.6878,11033479.894922,0
+MRVL.US,D,20191119,000000,25.7178,26.0508,25.3347,25.9222,7160688.750253,0
+MRVL.US,D,20191120,000000,25.7576,26.2564,25.4893,25.9522,5593797.9327004,0
+MRVL.US,D,20191121,000000,25.7966,26.0898,25.5591,25.7078,4664086.0267059,0
+MRVL.US,D,20191122,000000,25.8634,25.9612,25.4893,25.5591,3603526.8404154,0
+MRVL.US,D,20191125,000000,25.8434,26.4339,25.7477,26.2374,6242499.8990792,0
+MRVL.US,D,20191126,000000,26.1286,26.2174,25.7377,26.0698,9330233.4299637,0
+MRVL.US,D,20191127,000000,26.2374,26.4239,26.1776,26.2374,3710006.564428,0
+MRVL.US,D,20191129,000000,26.2274,26.2274,25.8933,25.9322,3374742.1163709,0
+MRVL.US,D,20191202,000000,26.001,26.011,25.3547,25.3837,7241201.7469704,0
+MRVL.US,D,20191203,000000,24.5278,24.9587,24.1139,24.7433,12388986.3727,0
+MRVL.US,D,20191204,000000,24.2416,24.478,23.306,23.5255,27219617.124736,0
+MRVL.US,D,20191205,000000,23.6332,23.7977,23.0008,23.0587,11214293.499071,0
+MRVL.US,D,20191206,000000,23.5155,23.9653,23.306,23.7689,10686825.739845,0
+MRVL.US,D,20191209,000000,23.6421,23.7109,23.0726,23.1385,9161184.5108632,0
+MRVL.US,D,20191210,000000,23.2572,23.6861,23.1784,23.2861,8366282.2198597,0
+MRVL.US,D,20191211,000000,23.6033,24.4381,23.4856,24.3692,12025568.493913,0
+MRVL.US,D,20191212,000000,24.4292,25.3197,24.4292,25.2051,12315618.01086,0
+MRVL.US,D,20191213,000000,25.2949,25.9522,25.1453,25.2949,11750558.202784,0
+MRVL.US,D,20191216,000000,25.6978,25.8065,25.3247,25.4993,7992412.0791311,0
+MRVL.US,D,20191217,000000,25.6978,25.6978,25.1851,25.3447,7328630.7823333,0
+MRVL.US,D,20191218,000000,25.4395,25.5193,25.0605,25.1553,7826311.8509058,0
+MRVL.US,D,20191219,000000,25.2749,25.6679,25.2271,25.619,7899262.1222674,0
+MRVL.US,D,20191220,000000,25.7866,25.8165,25.3197,25.5293,8850160.2869776,0
+MRVL.US,D,20191223,000000,25.6489,26.2464,25.6489,26.0598,6434689.1736364,0
+MRVL.US,D,20191224,000000,26.2174,26.2274,25.8833,26.1676,3526300.4158466,0
+MRVL.US,D,20191226,000000,26.2174,26.5635,26.1286,26.5386,4447861.0614485,0
+MRVL.US,D,20191227,000000,26.6433,26.7121,26.2464,26.3062,5217574.654439,0
+MRVL.US,D,20191230,000000,26.2174,26.2962,25.7756,26.031,5920159.159074,0
+MRVL.US,D,20191231,000000,25.9122,26.2374,25.8634,26.1776,3927309.340869,0
+MRVL.US,D,20200102,000000,26.6134,26.9924,26.4349,26.9825,6598960.6320024,0
+MRVL.US,D,20200103,000000,26.2274,26.6683,26.0878,26.2862,9874984.2674973,0
+MRVL.US,D,20200106,000000,25.9122,25.9222,25.2231,25.3129,10589654.293998,0
+MRVL.US,D,20200107,000000,25.4983,26.011,25.4195,25.8734,7663673.6524634,0
+MRVL.US,D,20200108,000000,25.8634,26.0508,25.5382,25.6769,7982462.1273308,0
+MRVL.US,D,20200109,000000,26.0898,26.0898,25.5023,25.7267,8649337.4941865,0
+MRVL.US,D,20200110,000000,25.8244,26.2174,25.6679,26.1197,7306545.1779139,0
+MRVL.US,D,20200113,000000,26.3461,27.144,26.2643,27.1241,11797949.811177,0
+MRVL.US,D,20200114,000000,27.2128,27.52,26.9196,27.1141,11606752.122908,0
+MRVL.US,D,20200115,000000,26.9575,26.9974,26.2324,26.3361,11553624.553789,0
+MRVL.US,D,20200116,000000,26.7321,27.9519,26.6922,27.8452,24010871.96724,0
+MRVL.US,D,20200117,000000,28.0905,28.4427,27.8352,28.0806,11719330.754298,0
+MRVL.US,D,20200121,000000,27.7854,27.8901,26.8409,27.1141,16489059.321445,0
+MRVL.US,D,20200122,000000,27.2816,27.7315,27.2128,27.3754,7187394.4048432,0
+MRVL.US,D,20200123,000000,27.4103,27.6388,26.9974,27.6188,6833152.4590356,0
+MRVL.US,D,20200124,000000,27.905,27.933,26.5735,26.9196,7423706.7627166,0
+MRVL.US,D,20200127,000000,25.8833,26.031,25.4684,25.4983,8520372.1223479,0
+MRVL.US,D,20200128,000000,25.8155,26.2124,25.6868,25.9522,6219817.7387024,0
+MRVL.US,D,20200129,000000,25.7367,25.8155,24.6814,24.7303,17917225.31222,0
+MRVL.US,D,20200130,000000,24.5638,24.857,23.8217,24.444,17266716.633513,0
+MRVL.US,D,20200131,000000,24.4341,24.4341,23.5703,23.6961,11029290.969223,0
+MRVL.US,D,20200203,000000,23.9603,24.1488,23.7589,23.8616,9393787.193035,0
+MRVL.US,D,20200204,000000,24.494,24.8141,24.1538,24.4002,10697597.835991,0
+MRVL.US,D,20200205,000000,24.9647,25.6769,24.6615,25.4684,10934540.838734,0
+MRVL.US,D,20200206,000000,25.5283,25.628,25.1033,25.3817,4326012.2512662,0
+MRVL.US,D,20200207,000000,23.8815,24.109,23.5195,23.6761,21214787.124314,0
+MRVL.US,D,20200210,000000,23.4397,23.8027,23.1216,23.8027,13598539.169156,0
+MRVL.US,D,20200211,000000,24.2576,25.4105,24.2376,25.1333,19902406.127873,0
+MRVL.US,D,20200212,000000,25.2729,25.4195,24.8859,25.1133,9498649.6989648,0
+MRVL.US,D,20200213,000000,24.7602,25.1533,24.4252,24.857,6881632.9073784,0
+MRVL.US,D,20200214,000000,24.9847,25.1183,24.3952,24.7602,5341121.8945234,0
+MRVL.US,D,20200218,000000,24.3553,24.6116,24.2077,24.4341,6170793.8730001,0
+MRVL.US,D,20200219,000000,24.7802,25.1503,24.6715,24.843,6366154.4189745,0
+MRVL.US,D,20200220,000000,24.8002,25.1233,24.3852,24.7702,5862124.7918773,0
+MRVL.US,D,20200221,000000,24.6116,24.6216,23.8815,24.079,6808884.1616427,0
+MRVL.US,D,20200224,000000,22.6019,23.0816,22.1481,22.6318,13821317.22641,0
+MRVL.US,D,20200225,000000,23.0238,23.1116,22.2259,22.3237,12842574.436407,0
+MRVL.US,D,20200226,000000,22.4932,23.0138,21.8618,22.0403,11385961.248694,0
+MRVL.US,D,20200227,000000,21.3003,21.4,20.2451,20.255,20338600.825617,0
+MRVL.US,D,20200228,000000,19.3095,21.035,19.2207,20.9951,23673319.551628,0
+MRVL.US,D,20200302,000000,21.3602,21.6823,20.4904,21.6444,13506231.408938,0
+MRVL.US,D,20200303,000000,21.7621,22.3935,20.9502,20.9951,12191673.735214,0
+MRVL.US,D,20200304,000000,21.4668,22.2747,21.41,22.2647,10842614.072236,0
+MRVL.US,D,20200305,000000,24.099,25.4295,23.9803,24.5738,31314000.233048,0
+MRVL.US,D,20200306,000000,24.2276,24.3164,22.945,23.7459,14898461.67093,0
+MRVL.US,D,20200309,000000,21.8319,23.1814,21.6823,21.9007,13391260.53803,0
+MRVL.US,D,20200310,000000,22.7894,22.8882,21.9307,22.8782,14379801.884958,0
+MRVL.US,D,20200311,000000,22.3635,22.5819,21.5267,21.6923,10472461.628129,0
+MRVL.US,D,20200312,000000,20.2062,20.9851,19.2497,19.2796,14001306.680984,0
+MRVL.US,D,20200313,000000,20.5403,20.6979,18.6772,20.4805,12726404.437893,0
+MRVL.US,D,20200316,000000,18.352,18.9345,17.4643,17.4843,9948194.2161581,0
+MRVL.US,D,20200317,000000,17.8713,18.8747,16.9338,18.5495,11620466.894238,0
+MRVL.US,D,20200318,000000,17.0634,18.2572,16.2136,17.0036,11089798.78776,0
+MRVL.US,D,20200319,000000,17.0823,19.2407,16.6464,18.5694,10679937.774422,0
+MRVL.US,D,20200320,000000,18.7859,19.5459,18.1665,18.4018,13165020.450993,0
+MRVL.US,D,20200323,000000,18.4318,18.8357,17.5641,18.6871,9559179.575032,0
+MRVL.US,D,20200324,000000,19.91,21.7422,19.8412,21.5456,13764005.744667,0
+MRVL.US,D,20200325,000000,21.6923,22.7694,21.1427,21.2904,11754261.862794,0
+MRVL.US,D,20200326,000000,21.7122,22.9081,21.2116,22.8492,9507717.3495173,0
+MRVL.US,D,20200327,000000,22.1281,22.8293,21.5756,22.0304,11121850.38582,0
+MRVL.US,D,20200330,000000,22.3435,22.7206,21.8808,22.3735,7546434.8663015,0
+MRVL.US,D,20200331,000000,22.3237,23.2362,21.9107,22.3037,14621714.850526,0
+MRVL.US,D,20200401,000000,21.4878,22.3336,21.0689,21.3302,8373509.0691722,0
+MRVL.US,D,20200402,000000,21.043,22.566,21.043,22.3865,9709969.8713759,0
+MRVL.US,D,20200403,000000,22.1889,22.6159,21.8927,22.1691,8056877.219287,0
+MRVL.US,D,20200406,000000,23.1564,23.7129,22.6847,23.5634,10484287.472697,0
+MRVL.US,D,20200407,000000,24.2157,24.4092,23.2662,23.5933,8950861.9404313,0
+MRVL.US,D,20200408,000000,23.9185,24.5318,23.5833,24.453,7080271.0019658,0
+MRVL.US,D,20200409,000000,24.8002,24.9897,23.6033,23.9973,10110892.571504,0
+MRVL.US,D,20200413,000000,24.092,24.2256,23.7709,24.2256,6757800.9246185,0
+MRVL.US,D,20200414,000000,24.8091,25.4025,24.5628,25.2341,9477882.5333421,0
+MRVL.US,D,20200415,000000,25.0146,25.0445,24.5178,24.857,8201903.4816829,0
+MRVL.US,D,20200416,000000,24.9557,25.5701,24.5728,25.4903,12939369.901609,0
+MRVL.US,D,20200417,000000,26.024,26.2852,25.4025,25.6549,4945848.9302274,0
+MRVL.US,D,20200420,000000,25.3537,26.3102,25.1443,25.9252,9915739.5668455,0
+MRVL.US,D,20200421,000000,25.61,25.8274,24.5728,24.9847,10237551.928717,0
+MRVL.US,D,20200422,000000,25.9452,26.3601,25.5452,26.3401,9855457.3366968,0
+MRVL.US,D,20200423,000000,26.1915,26.6783,25.9152,26.1128,9138323.8850067,0
+MRVL.US,D,20200424,000000,26.1616,26.8857,25.8225,26.8159,8150725.9988436,0
+MRVL.US,D,20200427,000000,27.2288,27.7344,26.8557,27.1101,10821584.221469,0
+MRVL.US,D,20200428,000000,27.6068,27.6268,26.5087,26.5685,10464633.209784,0
+MRVL.US,D,20200429,000000,26.9835,27.6368,26.8957,27.4272,9899523.2709549,0
+MRVL.US,D,20200430,000000,27.3086,27.3176,26.4189,26.4289,8039134.9432834,0
+MRVL.US,D,20200501,000000,25.7586,26.0628,24.849,25.1343,11274049.356316,0
+MRVL.US,D,20200504,000000,24.7802,25.4215,24.7373,25.4025,7040174.4207082,0
+MRVL.US,D,20200505,000000,25.9352,26.2404,25.6888,25.9641,7815627.9848856,0
+MRVL.US,D,20200506,000000,26.379,26.8607,26.2603,26.2902,7936187.4321077,0
+MRVL.US,D,20200507,000000,26.5885,26.6971,25.9352,26.1326,7584485.110233,0
+MRVL.US,D,20200508,000000,26.1028,26.6882,26.1028,26.5386,9310205.191636,0
+MRVL.US,D,20200511,000000,26.2314,26.4289,25.8614,26.034,9168430.4098618,0
+MRVL.US,D,20200512,000000,26.3401,26.5237,25.7088,25.7487,9265237.906444,0
+MRVL.US,D,20200513,000000,25.974,26.1078,25.1093,25.4803,8184541.1967849,0
+MRVL.US,D,20200514,000000,25.1841,26.034,24.6904,25.969,7775026.0856406,0
+MRVL.US,D,20200515,000000,25.3337,26.1128,25.1453,26.034,5920824.8954701,0
+MRVL.US,D,20200518,000000,26.4887,27.4322,26.4887,27.2587,8796184.5055213,0
+MRVL.US,D,20200519,000000,27.4272,28.0008,27.0333,27.0533,7506588.9388077,0
+MRVL.US,D,20200520,000000,27.6956,28.8306,27.6068,28.6231,12640048.200639,0
+MRVL.US,D,20200521,000000,28.4865,29.1787,28.4865,28.7608,11387122.276926,0
+MRVL.US,D,20200522,000000,28.8904,29.8399,28.5553,29.7811,9212428.1662961,0
+MRVL.US,D,20200526,000000,31.5485,31.6273,29.9387,30.0475,14490930.734979,0
+MRVL.US,D,20200527,000000,30.1751,30.57,28.9104,30.3446,13180925.936217,0
+MRVL.US,D,20200528,000000,30.1751,30.7136,29.3442,29.6215,16707812.88187,0
+MRVL.US,D,20200529,000000,32.1928,32.5778,31.1057,32.2416,23165515.078852,0
+MRVL.US,D,20200601,000000,31.9754,32.7723,31.5784,32.5968,12224215.612037,0
+MRVL.US,D,20200602,000000,32.6267,34.2664,32.5279,34.2085,16371459.593864,0
+MRVL.US,D,20200603,000000,34.8399,36.4517,34.8199,35.541,21865384.033145,0
+MRVL.US,D,20200604,000000,35.2868,36.4856,34.9187,35.4742,10959548.063421,0
+MRVL.US,D,20200605,000000,35.9181,36.3121,35.3466,35.4742,9968531.2599225,0
+MRVL.US,D,20200608,000000,34.9286,35.3765,34.4249,34.5447,12471255.950992,0
+MRVL.US,D,20200609,000000,33.9612,35.207,33.8514,34.7621,9891948.5142185,0
+MRVL.US,D,20200610,000000,35.0683,35.2768,34.6135,34.6534,8054205.2501669,0
+MRVL.US,D,20200611,000000,33.5862,34.1058,32.8541,32.9329,9258962.5388182,0
+MRVL.US,D,20200612,000000,34.0809,34.1996,32.7254,33.3378,7928258.7522571,0
+MRVL.US,D,20200615,000000,32.6167,34.0809,32.2916,33.9911,7979460.2978577,0
+MRVL.US,D,20200616,000000,35.3466,35.3765,33.625,34.3362,8574500.3012924,0
+MRVL.US,D,20200617,000000,34.5147,35.0583,34.415,34.5746,5853184.4734369,0
+MRVL.US,D,20200618,000000,34.791,34.791,33.9123,34.0909,6755669.3650127,0
+MRVL.US,D,20200619,000000,34.5277,34.5447,33.5264,33.5862,11941985.4899,0
+MRVL.US,D,20200622,000000,33.7338,34.4849,33.3777,34.3063,8983957.2607636,0
+MRVL.US,D,20200623,000000,34.81,34.81,33.9422,33.9612,6041124.6653932,0
+MRVL.US,D,20200624,000000,33.6938,34.1248,33.1713,33.2401,5518272.9458789,0
+MRVL.US,D,20200625,000000,33.1713,33.4964,32.5778,33.4764,4512193.8564172,0
+MRVL.US,D,20200626,000000,33.5562,33.7138,32.6666,32.8441,8957995.5465437,0
+MRVL.US,D,20200629,000000,32.8052,33.3977,32.2616,33.1713,8215332.5077222,0
+MRVL.US,D,20200630,000000,33.2301,34.7332,33.2301,34.6534,8253368.7150428,0
+MRVL.US,D,20200701,000000,34.5935,34.6135,33.8924,33.9712,6076735.5468972,0
+MRVL.US,D,20200702,000000,34.4249,34.9785,34.2763,34.6135,6177034.149099,0
+MRVL.US,D,20200706,000000,35.4064,36.0477,35.217,35.7395,9414169.3544769,0
+MRVL.US,D,20200707,000000,35.7395,35.9081,34.9985,35.0284,6409684.9567935,0
+MRVL.US,D,20200708,000000,35.5032,37.1668,35.2768,37.1419,14380399.443531,0
+MRVL.US,D,20200709,000000,37.4481,37.8071,36.5354,37.6775,12525714.992905,0
+MRVL.US,D,20200710,000000,38.0435,38.0934,37.3304,37.9198,6104276.3798278,0
+MRVL.US,D,20200713,000000,38.6569,39.004,36.2512,36.3011,10185579.372139,0
+MRVL.US,D,20200714,000000,35.7266,36.9763,35.2228,36.8576,6646655.0301425,0
+MRVL.US,D,20200715,000000,36.4297,37.1169,35.7665,36.678,5979123.9530411,0
+MRVL.US,D,20200716,000000,36.0247,36.2612,35.5002,36.2223,6044215.7276061,0
+MRVL.US,D,20200717,000000,36.2811,36.6182,36.0847,36.1535,4723439.8353142,0
+MRVL.US,D,20200720,000000,36.1834,36.6182,35.8761,36.5085,5920436.8834441,0
+MRVL.US,D,20200721,000000,36.8376,36.9075,35.568,35.9549,8140391.0428623,0
+MRVL.US,D,20200722,000000,36.0397,36.1145,35.3126,35.6468,6466588.3742088,0
+MRVL.US,D,20200723,000000,35.7665,35.9251,34.6285,34.9746,5589122.7387015,0
+MRVL.US,D,20200724,000000,34.4299,35.164,33.9362,34.6384,8282099.6520431,0
+MRVL.US,D,20200727,000000,34.9247,35.5002,34.815,35.2228,5492393.4460934,0
+MRVL.US,D,20200728,000000,35.1142,35.154,34.5297,34.6285,4952248.62212,0
+MRVL.US,D,20200729,000000,35.0643,35.0643,34.4101,34.7571,4460251.3782913,0
+MRVL.US,D,20200730,000000,34.2425,35.6867,34.0749,35.578,7317628.0847258,0
+MRVL.US,D,20200731,000000,36.1045,36.2711,35.5281,36.1045,7421692.5090722,0
+MRVL.US,D,20200803,000000,36.6382,37.2057,36.5384,36.9962,9098805.8126356,0
+MRVL.US,D,20200804,000000,37.0681,37.2007,36.5185,37.1209,5981675.6083547,0
+MRVL.US,D,20200805,000000,37.2207,37.4401,36.5185,37.3903,5910748.6141729,0
+MRVL.US,D,20200806,000000,36.9863,36.9863,35.8563,36.2612,8987692.0018414,0
+MRVL.US,D,20200807,000000,36.3101,36.3799,34.9855,35.7166,10298274.306875,0
+MRVL.US,D,20200810,000000,35.7365,35.8861,34.8748,34.9945,7396105.7728827,0
+MRVL.US,D,20200811,000000,35.0544,35.1142,34.2525,34.3412,6163831.7140621,0
+MRVL.US,D,20200812,000000,34.5197,35.3526,34.5197,34.9247,4971430.6533418,0
+MRVL.US,D,20200813,000000,34.8948,34.8948,34.0749,34.3511,10460709.977076,0
+MRVL.US,D,20200814,000000,34.3213,34.4199,33.0047,33.2331,12428173.582102,0
+MRVL.US,D,20200817,000000,33.3508,33.6042,32.9847,33.4396,6610806.5288708,0
+MRVL.US,D,20200818,000000,33.649,33.8066,32.9747,33.0446,4547146.0198302,0
+MRVL.US,D,20200819,000000,33.1343,33.3508,32.6885,32.7773,4644551.074985,0
+MRVL.US,D,20200820,000000,32.5499,32.6486,32.2038,32.4601,5149937.2402508,0
+MRVL.US,D,20200821,000000,32.5888,33.1244,32.3524,33.1244,7078899.4245713,0
+MRVL.US,D,20200824,000000,34.015,34.3801,33.5492,34.3651,10740014.468485,0
+MRVL.US,D,20200825,000000,34.3701,34.9247,34.2075,34.8549,9485500.4025258,0
+MRVL.US,D,20200826,000000,35.1142,35.4652,34.7771,35.2528,6676666.3065673,0
+MRVL.US,D,20200827,000000,35.5879,36.2273,34.9845,35.548,13638611.687652,0
+MRVL.US,D,20200828,000000,36.3799,37.9946,35.6368,37.866,18041104.417886,0
+MRVL.US,D,20200831,000000,37.6087,38.8554,37.4101,38.3906,9238279.59286,0
+MRVL.US,D,20200901,000000,38.5492,39.805,38.4794,38.7955,10745348.380573,0
+MRVL.US,D,20200902,000000,39.5785,40.925,38.7167,40.7714,9866768.8397411,0
+MRVL.US,D,20200903,000000,39.404,39.5885,37.4799,37.9348,11829864.050975,0
+MRVL.US,D,20200904,000000,37.2805,38.0834,35.578,36.9863,10152592.334233,0
+MRVL.US,D,20200908,000000,36.3898,38.1722,36.1345,37.1708,9950006.9441765,0
+MRVL.US,D,20200909,000000,37.852,39.2215,37.4301,39.0529,8706496.5784407,0
+MRVL.US,D,20200910,000000,39.5695,40.0932,37.9498,38.1223,5768845.4976716,0
+MRVL.US,D,20200911,000000,38.6569,38.9641,37.7573,38.3706,5472908.6251253,0
+MRVL.US,D,20200914,000000,39.0927,39.4299,38.7167,38.8255,6940466.3587734,0
+MRVL.US,D,20200915,000000,39.3431,39.3431,38.4146,38.613,5967467.5504181,0
+MRVL.US,D,20200916,000000,38.618,38.8953,37.6375,37.6974,8313507.5712387,0
+MRVL.US,D,20200917,000000,36.8876,38.5093,36.4098,38.3168,7146219.0097872,0
+MRVL.US,D,20200918,000000,38.638,38.7267,37.5687,38.1034,8161411.8700939,0
+MRVL.US,D,20200921,000000,37.5289,38.0535,36.9364,37.9946,6407678.7240696,0
+MRVL.US,D,20200922,000000,38.3018,38.4794,37.3105,38.4694,7019643.8722383,0
+MRVL.US,D,20200923,000000,38.4295,38.5492,37.1409,37.1907,5216636.2067481,0
+MRVL.US,D,20200924,000000,36.688,38.1922,36.6282,37.5199,5712334.1027427,0
+MRVL.US,D,20200925,000000,37.5489,37.7872,36.7878,37.6675,5892288.4657904,0
+MRVL.US,D,20200928,000000,38.1223,39.6384,38.1124,39.4897,7263636.2614287,0
+MRVL.US,D,20200929,000000,39.5596,40.153,38.9741,39.004,6786176.9358896,0
+MRVL.US,D,20200930,000000,38.7557,39.5785,38.3906,39.3012,6280715.5744946,0
+MRVL.US,D,20201001,000000,40.0034,40.3205,39.4399,39.9036,6031721.1387975,0
+MRVL.US,D,20201002,000000,39.0927,40.0333,38.9053,39.3711,6134889.2252853,0
+MRVL.US,D,20201005,000000,40.0802,41.4098,39.6284,41.1035,9914438.1725049,0
+MRVL.US,D,20201006,000000,41.5783,42.6864,41.27,41.6581,9471638.2467829,0
+MRVL.US,D,20201007,000000,42.6485,43.232,41.9233,42.1917,11234577.404238,0
+MRVL.US,D,20201008,000000,42.806,43.3417,42.1319,42.3812,10699061.65397,0
+MRVL.US,D,20201009,000000,43.4513,44.5525,43.0136,44.3132,10755216.117939,0
+MRVL.US,D,20201012,000000,44.5126,44.6502,42.6076,43.213,10141730.002733,0
+MRVL.US,D,20201013,000000,43.5053,43.8563,42.9238,43.4015,5582409.2282969,0
+MRVL.US,D,20201014,000000,43.6009,43.7087,42.6674,42.9636,4923232.9424443,0
+MRVL.US,D,20201015,000000,42.3014,42.7762,42.1717,42.5786,5329929.7026706,0
+MRVL.US,D,20201016,000000,43.223,43.3317,42.5487,42.5876,4461200.8547479,0
+MRVL.US,D,20201019,000000,43.0334,43.2429,41.4176,41.4875,7168252.4782238,0
+MRVL.US,D,20201020,000000,41.8635,41.9583,41.0068,41.2591,5212701.9452744,0
+MRVL.US,D,20201021,000000,41.2002,41.4088,39.9904,40.0502,7494778.1334663,0
+MRVL.US,D,20201022,000000,40.16,40.8931,39.4957,40.6856,5926210.9435427,0
+MRVL.US,D,20201023,000000,40.8532,41.1115,40.13,41.0716,5633161.6023531,0
+MRVL.US,D,20201026,000000,40.6457,41.5274,40.0552,40.536,4588931.0048394,0
+MRVL.US,D,20201027,000000,40.8342,41.4376,40.4861,41.1115,5212561.5791668,0
+MRVL.US,D,20201028,000000,40.2089,40.4063,39.1785,39.1885,6877633.4759262,0
+MRVL.US,D,20201029,000000,35.7675,39.3571,34.9945,37.8799,41957586.193441,0
+MRVL.US,D,20201030,000000,37.9687,38.3458,36.685,37.1838,16310713.152945,0
+MRVL.US,D,20201102,000000,37.5717,37.5817,36.1953,36.5704,11779470.613109,0
+MRVL.US,D,20201103,000000,36.8896,37.3333,36.7,36.8696,8543409.2084539,0
+MRVL.US,D,20201104,000000,37.473,39.1487,37.0471,38.8205,13083457.716314,0
+MRVL.US,D,20201105,000000,39.792,41.1813,39.5256,41.1214,14194455.458148,0
+MRVL.US,D,20201106,000000,41.0616,45.4182,40.6357,44.739,23689623.075029,0
+MRVL.US,D,20201109,000000,45.2157,45.2157,41.7658,41.8436,15321886.060726,0
+MRVL.US,D,20201110,000000,41.5174,41.7069,39.0689,39.9704,13903776.298947,0
+MRVL.US,D,20201111,000000,40.6955,42.5487,40.6955,41.9034,11095571.845243,0
+MRVL.US,D,20201112,000000,41.8037,42.0819,40.933,41.2402,7237896.1251359,0
+MRVL.US,D,20201113,000000,42.5208,43.5711,42.3213,42.8848,8890304.9937577,0
+MRVL.US,D,20201116,000000,43.1232,43.4414,42.3113,42.9338,7155042.0222664,0
+MRVL.US,D,20201117,000000,42.7762,43.0734,42.1617,42.5926,5211770.5158888,0
+MRVL.US,D,20201118,000000,42.441,43.2429,42.3612,42.7163,5201858.6634605,0
+MRVL.US,D,20201119,000000,42.6574,44.0249,42.4111,43.7975,5340396.001224,0
+MRVL.US,D,20201120,000000,43.9062,44.4278,43.5611,43.5811,5503336.9894127,0
+MRVL.US,D,20201123,000000,43.7875,44.391,43.1422,44.2134,7466130.4135155,0
+MRVL.US,D,20201124,000000,44.5624,44.6203,43.4015,44.4528,5400585.9907877,0
+MRVL.US,D,20201125,000000,44.5525,44.8088,43.976,44.2134,4832698.8082576,0
+MRVL.US,D,20201127,000000,44.4826,45.1859,44.4328,44.72,2883627.1737901,0
+MRVL.US,D,20201130,000000,45.2457,45.9788,44.1336,45.889,8539458.9051394,0
+MRVL.US,D,20201201,000000,46.4894,46.8016,45.8102,46.2371,8172977.0347469,0
+MRVL.US,D,20201202,000000,45.9978,46.261,45.0561,45.2257,7948409.3096215,0
+MRVL.US,D,20201203,000000,45.4133,45.5768,44.6203,45.126,13215747.759673,0
+MRVL.US,D,20201204,000000,43.9361,44.4228,42.461,43.0036,22710161.410033,0
+MRVL.US,D,20201207,000000,43.0534,43.8274,42.7632,43.7575,8945482.9106642,0
+MRVL.US,D,20201208,000000,43.5112,43.7575,43.0834,43.3028,7349318.7413669,0
+MRVL.US,D,20201209,000000,43.4215,43.9351,42.0551,42.1917,7126001.2772142,0
+MRVL.US,D,20201210,000000,41.9333,42.9736,41.8137,42.5398,5729537.974462,0
+MRVL.US,D,20201211,000000,42.5876,42.9486,41.7369,42.5687,6828136.3759182,0
+MRVL.US,D,20201214,000000,43.6209,44.6303,43.2928,43.9461,11586617.607385,0
+MRVL.US,D,20201215,000000,44.6104,45.0363,44.1336,44.7689,8075108.7714371,0
+MRVL.US,D,20201216,000000,44.73,44.9714,44.0947,44.9175,8428463.4029216,0
+MRVL.US,D,20201217,000000,45.5619,46.8265,45.3943,46.6929,10285020.73847,0
+MRVL.US,D,20201218,000000,46.7527,48.0025,46.7029,47.0978,31541970.833669,0
+MRVL.US,D,20201221,000000,46.5831,47.2764,46.0226,46.8415,8765676.9346445,0
+MRVL.US,D,20201222,000000,47.1577,47.3272,46.1364,46.8016,4405744.2108561,0
+MRVL.US,D,20201223,000000,46.8315,47.1377,46.0166,46.0666,5739470.8818064,0
+MRVL.US,D,20201224,000000,46.3847,46.7477,45.918,46.7029,3743562.0850703,0
+MRVL.US,D,20201228,000000,47.446,47.7452,46.4146,46.6331,5361420.8389157,0
+MRVL.US,D,20201229,000000,46.9901,47.0589,45.2985,45.888,5467762.2020508,0
+MRVL.US,D,20201230,000000,46.3348,47.2824,46.1962,47.1477,4309385.8858183,0
+MRVL.US,D,20201231,000000,47.0978,47.435,46.7129,47.1876,4079640.6565516,0
+MRVL.US,D,20210104,000000,47.4559,48.1999,45.501,45.9678,11503674.271776,0
+MRVL.US,D,20210105,000000,45.7094,47.2574,45.6696,47.2574,5752639.2279316,0
+MRVL.US,D,20210106,000000,46.4346,47.2474,46.0166,46.1663,6564970.9790416,0
+MRVL.US,D,20210107,000000,47.0978,48.7665,46.9013,48.6578,9158063.3701987,0
+MRVL.US,D,20210108,000000,49.5215,50.2646,48.0523,48.7176,11175815.138511,0
+MRVL.US,D,20210111,000000,48.3885,50.1728,48.0713,49.8686,9141503.1773444,0
+MRVL.US,D,20210112,000000,50.7722,50.852,49.6591,50.2646,6438591.3514283,0
+MRVL.US,D,20210113,000000,50.2356,50.3344,49.0656,49.8686,5648589.8428109,0
+MRVL.US,D,20210114,000000,49.9783,51.5552,49.5703,50.9318,9394408.8143689,0
+MRVL.US,D,20210115,000000,51.0904,51.3169,49.8985,50.3942,8054046.8369883,0
+MRVL.US,D,20210119,000000,51.3169,53.9479,51.2769,53.4123,16546343.732581,0
+MRVL.US,D,20210120,000000,54.7817,55.2884,53.5808,53.6806,11725080.751635,0
+MRVL.US,D,20210121,000000,54.0766,54.2163,52.4289,53.0941,9397290.3300354,0
+MRVL.US,D,20210122,000000,52.5575,52.9755,52.1916,52.2314,6458209.5201987,0
+MRVL.US,D,20210125,000000,52.9455,54.4745,52.0728,54.0267,10856164.414697,0
+MRVL.US,D,20210126,000000,54.4955,54.5344,52.8069,53.6008,8361102.7104885,0
+MRVL.US,D,20210127,000000,52.6174,53.1939,50.5628,50.7622,14274593.476835,0
+MRVL.US,D,20210128,000000,51.1891,52.6673,51.0305,51.7946,9468004.7698256,0
+MRVL.US,D,20210129,000000,52.1118,52.1118,50.6476,51.0804,7876745.3933747,0
+MRVL.US,D,20210201,000000,51.6749,52.6673,51.2291,52.4778,6403846.7293315,0
+MRVL.US,D,20210202,000000,53.3335,53.6108,51.4654,52.4678,8773356.9659616,0
+MRVL.US,D,20210203,000000,52.4728,52.5975,50.3543,50.7324,10190427.015928,0
+MRVL.US,D,20210204,000000,50.872,50.9737,49.5703,49.9285,11154589.777808,0
+MRVL.US,D,20210205,000000,50.3144,50.3144,49.2133,49.6791,9378334.8898159,0
+MRVL.US,D,20210208,000000,50.2077,51.2341,50.0282,51.2191,7555568.6894476,0
+MRVL.US,D,20210209,000000,50.862,51.4005,50.6326,50.872,6654949.664488,0
+MRVL.US,D,20210210,000000,50.8819,51.0006,49.4716,50.2167,7170949.5127202,0
+MRVL.US,D,20210211,000000,50.8221,51.8544,50.453,51.7247,8863445.939064,0
+MRVL.US,D,20210212,000000,51.6948,53.7764,51.1503,53.4223,11463151.579121,0
+MRVL.US,D,20210216,000000,54.0965,54.1564,52.1916,52.5476,7900233.6562552,0
+MRVL.US,D,20210217,000000,51.6749,51.9242,49.6991,50.0282,10412153.32999,0
+MRVL.US,D,20210218,000000,49.6093,50.6126,48.8862,50.098,11094739.674748,0
+MRVL.US,D,20210219,000000,50.9019,51.8344,50.4232,51.5053,10033825.562729,0
+MRVL.US,D,20210222,000000,50.7872,51.0206,49.1156,49.322,13901505.375849,0
+MRVL.US,D,20210223,000000,47.8449,49.0358,46.3598,48.4782,13304462.147535,0
+MRVL.US,D,20210224,000000,48.2299,48.916,47.0978,48.8962,12880511.384838,0
+MRVL.US,D,20210225,000000,48.5381,49.0558,45.7992,46.2162,11561910.164599,0
+MRVL.US,D,20210226,000000,47.0001,48.2299,46.275,47.9237,11586792.062405,0
+MRVL.US,D,20210301,000000,48.7226,49.1934,47.8349,49.1534,9417698.5594687,0
+MRVL.US,D,20210302,000000,49.4417,49.5115,47.426,47.4758,9790589.1452891,0
+MRVL.US,D,20210303,000000,46.7427,47.2175,44.9694,45.2237,17024280.302887,0
+MRVL.US,D,20210304,000000,42.7412,43.2679,39.5954,39.798,33367986.509428,0
+MRVL.US,D,20210305,000000,40.3006,41.322,37.6395,41.2032,21834434.30903,0
+MRVL.US,D,20210308,000000,42.0471,42.6026,39.6742,39.764,18194388.217872,0
+MRVL.US,D,20210309,000000,41.9473,44.1605,41.312,43.5371,20475390.60534,0
+MRVL.US,D,20210310,000000,44.3102,44.5594,42.4151,42.5238,22132654.136056,0
+MRVL.US,D,20210311,000000,44.1705,46.3049,43.9521,45.9578,19036087.566542,0
+MRVL.US,D,20210312,000000,44.5824,47.1178,44.5784,46.8115,16337728.615587,0
+MRVL.US,D,20210315,000000,47.039,48.0234,46.8016,48.0035,8435164.8819455,0
+MRVL.US,D,20210316,000000,48.3685,48.8263,47.2275,47.6055,9390144.6925422,0
+MRVL.US,D,20210317,000000,46.4835,48.1361,45.9678,47.7452,11506403.389954,0
+MRVL.US,D,20210318,000000,47.049,47.0779,45.1439,45.2137,9794456.231554,0
+MRVL.US,D,20210319,000000,45.7494,46.8963,45.1839,46.653,10247790.633653,0
+MRVL.US,D,20210322,000000,47.4559,48.1949,46.9602,47.3172,8033474.178686,0
+MRVL.US,D,20210323,000000,47.387,47.4658,45.5948,45.8092,8555478.6884794,0
+MRVL.US,D,20210324,000000,46.5831,47.0879,44.8457,44.9155,18942111.454873,0
+MRVL.US,D,20210325,000000,43.7935,44.7759,43.3277,44.4198,11156295.226016,0
+MRVL.US,D,20210326,000000,44.1705,46.7229,44.0907,46.6231,10654169.564907,0
+MRVL.US,D,20210329,000000,46.5004,46.7917,45.5698,46.1663,9372610.9604701,0
+MRVL.US,D,20210330,000000,45.9948,47.1776,45.5798,46.9801,8437873.9478227,0
+MRVL.US,D,20210331,000000,47.7452,49.2332,47.5158,48.6179,10297430.104999,0
+MRVL.US,D,20210401,000000,49.332,49.6292,48.4204,49.2921,11167239.771951,0
+MRVL.US,D,20210405,000000,50.1678,50.8321,49.7489,50.6924,9628443.2308384,0
+MRVL.US,D,20210406,000000,50.2147,50.842,49.7389,50.473,9738290.7388189,0
+MRVL.US,D,20210407,000000,50.3264,50.5528,49.7189,49.9883,8190953.9226733,0
+MRVL.US,D,20210408,000000,50.6834,51.1702,49.5993,50.0681,7654984.9904016,0
+MRVL.US,D,20210409,000000,49.331,49.8487,48.9948,49.2911,7098426.3553718,0
+MRVL.US,D,20210412,000000,48.9948,49.7589,48.4094,49.341,12267524.571928,0
+MRVL.US,D,20210413,000000,49.4208,49.6741,47.8419,48.4463,7730369.6111154,0
+MRVL.US,D,20210414,000000,48.5161,49.0148,47.5228,47.7721,6496931.5162166,0
+MRVL.US,D,20210415,000000,48.2977,48.7006,47.8618,48.4763,6671537.9305639,0
+MRVL.US,D,20210416,000000,48.3765,48.576,47.1148,47.6125,13020647.893612,0
+MRVL.US,D,20210419,000000,47.1447,47.5228,45.8042,46.3608,9783241.98217,0
+MRVL.US,D,20210420,000000,45.9328,46.8375,45.3763,45.5549,21735633.613719,0
+MRVL.US,D,20210421,000000,45.3375,47.2145,44.9485,47.1846,9566897.7057212,0
+MRVL.US,D,20210422,000000,47.4728,47.4728,44.76,44.8298,11181830.828838,0
+MRVL.US,D,20210423,000000,45.1181,46.1812,44.9784,45.8142,10313687.508107,0
+MRVL.US,D,20210426,000000,46.1912,47.1048,45.9818,47.026,10057340.896216,0
+MRVL.US,D,20210427,000000,47.1647,47.443,45.5449,45.6446,10043843.692353,0
+MRVL.US,D,20210428,000000,45.5599,46.7288,45.2177,46.5094,9710868.2144647,0
+MRVL.US,D,20210429,000000,47.0061,47.1696,45.893,46.9662,5661265.9049444,0
+MRVL.US,D,20210430,000000,46.1014,46.4206,44.7699,44.9285,8861536.9600003,0
+MRVL.US,D,20210503,000000,45.1979,45.2577,43.8463,44.0338,7406106.8580508,0
+MRVL.US,D,20210504,000000,43.4195,44.2234,42.4211,44.2134,9976737.6641432,0
+MRVL.US,D,20210505,000000,44.5824,45.3474,44.1136,44.5126,6391289.9783895,0
+MRVL.US,D,20210506,000000,44.1735,45.3813,43.7765,45.2577,6802767.2071955,0
+MRVL.US,D,20210507,000000,45.6147,46.291,45.2277,45.6746,5934852.482697,0
+MRVL.US,D,20210510,000000,45.2776,45.5848,44.0139,44.0438,9064287.7815411,0
+MRVL.US,D,20210511,000000,42.4161,44.2982,41.8077,43.9451,8276908.1112912,0
+MRVL.US,D,20210512,000000,42.6335,42.821,40.904,41.2522,13521620.547409,0
+MRVL.US,D,20210513,000000,41.7688,42.5747,40.537,41.3418,9232360.1535786,0
+MRVL.US,D,20210514,000000,42.2166,43.5391,41.6202,43.0903,7806097.126178,0
+MRVL.US,D,20210517,000000,42.6534,43.0404,41.9573,42.5447,8775596.8079933,0
+MRVL.US,D,20210518,000000,42.811,42.9606,42.0769,42.1867,6393231.041135,0
+MRVL.US,D,20210519,000000,41.2022,44.5525,40.9938,44.2334,13155789.374187,0
+MRVL.US,D,20210520,000000,44.5426,46.1364,44.4727,45.9728,14364744.612071,0
+MRVL.US,D,20210521,000000,46.4894,46.4894,45.6247,45.9328,7650129.3256929,0
+MRVL.US,D,20210524,000000,46.3807,47.5626,46.2211,47.3242,7983916.9217747,0
+MRVL.US,D,20210525,000000,47.6724,48.1291,47.2245,47.7322,8571292.9357331,0
+MRVL.US,D,20210526,000000,48.0214,48.4862,47.5526,48.3177,6675638.6261366,0
+MRVL.US,D,20210527,000000,48.0015,48.3665,47.5576,48.0603,6952926.8586701,0
+MRVL.US,D,20210528,000000,48.3475,48.9051,47.9017,48.0015,4195062.7042347,0
+MRVL.US,D,20210601,000000,48.4363,48.6458,47.2744,47.453,5258012.124815,0
+MRVL.US,D,20210602,000000,47.413,47.7322,46.9662,47.2245,4953074.7769249,0
+MRVL.US,D,20210603,000000,46.7089,47.6026,46.4795,46.8874,6706155.2205488,0
+MRVL.US,D,20210604,000000,47.3342,48.4862,47.3242,48.3965,7311254.4608247,0
+MRVL.US,D,20210607,000000,48.6059,48.6149,47.8319,47.9715,11057812.359677,0
+MRVL.US,D,20210608,000000,50.863,52.3232,49.0946,50.4142,20667385.372576,0
+MRVL.US,D,20210609,000000,50.2356,50.9817,49.8087,50.0381,8786197.4569639,0
+MRVL.US,D,20210610,000000,50.0082,51.5971,49.9583,51.4774,9541011.1876303,0
+MRVL.US,D,20210611,000000,51.3287,51.7866,50.9029,51.7766,7462498.9417883,0
+MRVL.US,D,20210614,000000,51.976,53.6646,51.8265,53.4662,9489473.7659865,0
+MRVL.US,D,20210615,000000,53.3574,53.546,52.77,53.2577,7455295.1526221,0
+MRVL.US,D,20210616,000000,53.536,54.1913,52.8797,53.7734,7553950.4687497,0
+MRVL.US,D,20210617,000000,53.516,55.061,53.4762,54.7778,8121913.8500239,0
+MRVL.US,D,20210618,000000,54.2411,54.9862,53.6248,53.933,18901478.474561,0
+MRVL.US,D,20210621,000000,53.9629,54.9962,53.3674,54.4795,6790934.3443229,0
+MRVL.US,D,20210622,000000,54.7528,54.7528,53.6048,54.0217,6463826.1697337,0
+MRVL.US,D,20210623,000000,53.8931,54.4995,53.8931,54.1913,3708979.8866123,0
+MRVL.US,D,20210624,000000,54.688,55.9497,54.4307,55.7911,6427230.7202464,0
+MRVL.US,D,20210625,000000,55.9497,56.1891,55.5128,55.9497,9079418.2453278,0
+MRVL.US,D,20210628,000000,56.9381,58.515,56.7656,58.2358,9627855.6984165,0
+MRVL.US,D,20210629,000000,58.1808,58.5848,57.4817,58.3953,5546413.3426121,0
+MRVL.US,D,20210630,000000,58.3953,58.515,57.7101,57.9674,5297865.0706143,0
+MRVL.US,D,20210701,000000,57.6103,57.6153,56.4384,57.0329,6151068.4244189,0
+MRVL.US,D,20210702,000000,57.0428,57.3471,56.2988,57.0628,5471535.0425007,0
+MRVL.US,D,20210706,000000,57.6013,57.6303,56.4584,57.1426,5969239.1712194,0
+MRVL.US,D,20210707,000000,57.7589,57.8388,55.7423,56.3287,5562427.1102618,0
+MRVL.US,D,20210708,000000,54.9652,56.3486,54.7159,55.9797,6353206.6481614,0
+MRVL.US,D,20210709,000000,56.0893,57.0239,55.5517,56.7058,4689601.5772265,0
+MRVL.US,D,20210712,000000,56.3506,57.1236,56.229,57.0339,4090477.9226751,0
+MRVL.US,D,20210713,000000,56.7994,57.1935,56.219,56.4783,4326999.8270949,0
+MRVL.US,D,20210714,000000,57.2832,57.2832,55.6215,55.7213,4653416.1972964,0
+MRVL.US,D,20210715,000000,56.199,56.7656,55.065,55.4131,6775054.9270905,0
+MRVL.US,D,20210716,000000,55.6116,55.8999,53.4931,53.6916,6719559.1812117,0
+MRVL.US,D,20210719,000000,53.0752,54.676,52.5167,54.5175,7812208.0649348,0
+MRVL.US,D,20210720,000000,54.5673,56.7356,54.1693,56.2689,7916895.11323,0
+MRVL.US,D,20210721,000000,56.3187,58.0782,55.9497,58.0282,5869880.0193235,0
+MRVL.US,D,20210722,000000,57.2733,57.7679,57.0937,57.6811,3295454.3152501,0
+MRVL.US,D,20210723,000000,58.148,58.9649,57.5126,58.6167,4429406.9287563,0
+MRVL.US,D,20210726,000000,58.3274,58.9349,58.148,58.6466,3534506.8200672,0
+MRVL.US,D,20210727,000000,58.6566,58.6566,56.1891,57.6811,6113876.4189741,0
+MRVL.US,D,20210728,000000,57.7709,58.8251,57.6712,58.6855,5256522.2388441,0
+MRVL.US,D,20210729,000000,58.8451,60.0739,58.7953,59.9991,5530688.3280981,0
+MRVL.US,D,20210730,000000,59.4834,60.2873,59.2032,60.1976,4479621.9011433,0
+MRVL.US,D,20210802,000000,60.6863,61.163,60.0889,60.2574,4479224.8655816,0
+MRVL.US,D,20210803,000000,59.9034,61.1132,59.0396,61.0234,6285758.7282184,0
+MRVL.US,D,20210804,000000,61.2328,62.2971,61.0364,61.571,8227639.6075155,0
+MRVL.US,D,20210805,000000,61.8203,62.3869,60.5067,60.7352,5978771.032542,0
+MRVL.US,D,20210806,000000,60.1786,60.7451,60.0689,60.2275,3828283.0571712,0
+MRVL.US,D,20210809,000000,60.7451,60.7751,59.7498,60.1687,2510497.9655867,0
+MRVL.US,D,20210810,000000,60.3771,60.5567,58.2378,59.4416,4002214.7115869,0
+MRVL.US,D,20210811,000000,59.7108,60.0889,58.8053,59.4814,4050412.4224843,0
+MRVL.US,D,20210812,000000,58.6955,60.6763,58.3076,59.5512,6529402.20737,0
+MRVL.US,D,20210813,000000,59.5214,60.1687,59.2032,60.0789,3171551.1468213,0
+MRVL.US,D,20210816,000000,59.8196,59.9392,58.3973,58.8551,5590876.3124318,0
+MRVL.US,D,20210817,000000,58.1978,58.4771,57.3031,58.2178,6530789.8266053,0
+MRVL.US,D,20210818,000000,57.8308,58.7953,57.4727,57.5425,3998027.7911195,0
+MRVL.US,D,20210819,000000,57.0638,59.1184,56.8104,58.6755,4999568.0422298,0
+MRVL.US,D,20210820,000000,58.5369,59.6012,58.4571,59.5413,4641608.3998002,0
+MRVL.US,D,20210823,000000,60.3871,61.8692,60.029,61.6807,7363444.584869,0
+MRVL.US,D,20210824,000000,61.9689,62.5056,61.6129,62.2273,5740422.363493,0
+MRVL.US,D,20210825,000000,62.4557,63.113,62.1375,62.8746,6369138.2013765,0
+MRVL.US,D,20210826,000000,63.1728,63.7393,62.5056,62.9134,6720309.1372725,0
+MRVL.US,D,20210827,000000,61.6508,61.9191,59.7697,61.0234,14858624.766972,0
+MRVL.US,D,20210830,000000,61.2528,62.745,61.163,61.6408,6974133.1696868,0
+MRVL.US,D,20210831,000000,61.6807,61.7306,60.794,60.8738,5295243.2322469,0
+MRVL.US,D,20210901,000000,61.3016,61.3814,60.2873,60.4071,4994010.546983,0
+MRVL.US,D,20210902,000000,60.9536,61.183,60.4669,61.0035,2792197.7043599,0
+MRVL.US,D,20210903,000000,60.9486,61.8792,60.7841,61.193,2531047.5637427,0
+MRVL.US,D,20210907,000000,61.4414,61.7206,60.8938,60.9237,3036762.5867464,0
+MRVL.US,D,20210908,000000,60.5567,61.0184,59.5912,60.0589,3309618.2581243,0
+MRVL.US,D,20210909,000000,60.2075,61.5311,60.1886,60.9336,3322326.4039394,0
+MRVL.US,D,20210910,000000,61.6009,62.2771,60.804,60.8539,4453128.8009445,0
+MRVL.US,D,20210913,000000,61.6109,62.1375,60.7352,62.0587,5274101.0885937,0
+MRVL.US,D,20210914,000000,62.2771,62.705,61.5411,61.9789,3340889.8216725,0
+MRVL.US,D,20210915,000000,61.9989,62.6152,61.5112,62.1375,4459868.3793405,0
+MRVL.US,D,20210916,000000,61.6009,63.0032,61.3116,62.9234,4414229.342062,0
+MRVL.US,D,20210917,000000,62.8148,62.8148,61.4214,61.7805,11487522.143249,0
+MRVL.US,D,20210920,000000,60.4869,60.9237,59.0845,60.3671,7195844.4445222,0
+MRVL.US,D,20210921,000000,60.7352,61.173,59.8594,60.7162,3486514.6452559,0
+MRVL.US,D,20210922,000000,61.183,62.5355,60.9536,62.347,3614315.9810164,0
+MRVL.US,D,20210923,000000,62.5305,63.6495,62.4956,63.113,4553516.6358862,0
+MRVL.US,D,20210924,000000,62.6751,63.6177,62.3071,63.2825,2927666.0374418,0
+MRVL.US,D,20210927,000000,62.4357,63.2526,61.7405,62.745,4118708.5547633,0
+MRVL.US,D,20210928,000000,61.0982,61.571,60.3571,60.4369,7018326.4360568,0
+MRVL.US,D,20210929,000000,60.7651,61.5012,59.7697,59.8396,4607501.440878,0
+MRVL.US,D,20210930,000000,60.1487,61.3206,59.9293,59.9991,4996626.36966,0
+MRVL.US,D,20211001,000000,60.4869,60.5567,58.0482,59.5214,6858032.3516117,0
+MRVL.US,D,20211004,000000,59.1433,59.1633,56.566,57.2931,6991533.5539567,0
+MRVL.US,D,20211005,000000,58.0782,59.7498,57.9594,59.0845,7233102.6225605,0
+MRVL.US,D,20211006,000000,58.3774,63.9388,58.2198,63.4221,16745648.56618,0
+MRVL.US,D,20211007,000000,64.7257,66.9061,64.238,64.8753,15286984.028065,0
+MRVL.US,D,20211008,000000,65.1586,65.3232,64.0485,64.3478,5689698.0626584,0
+MRVL.US,D,20211011,000000,63.9837,64.5971,63.1229,63.1728,4080609.1826942,0
+MRVL.US,D,20211012,000000,64.1662,64.258,62.2363,63.3224,6384712.8236323,0
+MRVL.US,D,20211013,000000,64.0684,64.4276,62.9334,63.1528,6729663.5357305,0
+MRVL.US,D,20211014,000000,64.636,65.8608,64.25,65.0139,8527041.5176901,0
+MRVL.US,D,20211015,000000,65.6174,66.0004,64.9841,65.3731,5996622.5935864,0
+MRVL.US,D,20211018,000000,65.0439,66.9359,64.7457,66.8861,5364952.0491376,0
+MRVL.US,D,20211019,000000,67.0656,67.8326,66.3385,67.5643,7398761.700162,0
+MRVL.US,D,20211020,000000,67.3948,67.7129,66.3685,66.9061,3996532.8920733,0
+MRVL.US,D,20211021,000000,66.2996,66.8263,65.6623,66.7873,5320094.0489865,0
+MRVL.US,D,20211022,000000,67.2172,67.4148,65.5925,66.0304,5250388.2399409,0
+MRVL.US,D,20211025,000000,66.4183,67.694,66.1002,67.3848,5020836.5153798,0
+MRVL.US,D,20211026,000000,68.3901,68.7991,67.3798,67.4446,6237944.0162718,0
+MRVL.US,D,20211027,000000,67.2152,68.2605,66.8661,67.4148,4932850.0260466,0
+MRVL.US,D,20211028,000000,67.8575,68.3004,67.3548,68.1907,3541777.7844421,0
+MRVL.US,D,20211029,000000,67.5942,68.5896,67.4646,68.2107,5459714.2110088,0
+MRVL.US,D,20211101,000000,68.3802,68.6794,67.4846,68.6694,6132453.873318,0
+MRVL.US,D,20211102,000000,68.7093,71.0991,68.6196,69.6149,7118128.7438067,0
+MRVL.US,D,20211103,000000,69.3656,69.4155,68.5198,68.9586,4152361.3290658,0
+MRVL.US,D,20211104,000000,69.5152,71.3275,68.5497,71.2377,8729131.6159098,0
+MRVL.US,D,20211105,000000,71.6965,72.6121,70.9943,71.5569,6370775.4717604,0
+MRVL.US,D,20211108,000000,71.8462,73.448,71.4871,72.6919,6852611.2120123,0
+MRVL.US,D,20211109,000000,73.429,73.7512,71.876,72.6321,4958829.7873374,0
+MRVL.US,D,20211110,000000,71.6566,72.9413,70.332,70.6702,6491143.4195072,0
+MRVL.US,D,20211111,000000,71.2776,73.2106,71.2577,73.1108,5508576.6556873,0
+MRVL.US,D,20211112,000000,73.5078,74.1761,72.284,73.1706,5478054.0455847,0
+MRVL.US,D,20211115,000000,73.2504,73.3492,71.2287,72.6121,4038259.7254094,0
+MRVL.US,D,20211116,000000,72.3727,73.787,71.6367,73.5078,5108771.8713453,0
+MRVL.US,D,20211117,000000,73.5676,74.0165,72.8315,73.3292,4163254.7416324,0
+MRVL.US,D,20211118,000000,74.3855,74.932,73.8868,74.8323,5822651.8371837,0
+MRVL.US,D,20211119,000000,74.8124,75.4726,74.0364,74.2657,5481640.3996345,0
+MRVL.US,D,20211122,000000,74.7824,75.7987,72.1344,72.4425,8682088.9175551,0
+MRVL.US,D,20211123,000000,72.7219,73.6873,70.9694,72.9113,5817350.0087758,0
+MRVL.US,D,20211124,000000,72.1643,73.6873,71.497,73.5476,4846483.7626413,0
+MRVL.US,D,20211126,000000,72.3927,73.8269,71.2287,71.6865,4615507.3220877,0
+MRVL.US,D,20211129,000000,73.046,74.972,72.6919,74.7026,9200250.4038448,0
+MRVL.US,D,20211130,000000,74.5241,74.8224,70.5016,70.8697,13228986.288852,0
+MRVL.US,D,20211201,000000,72.4376,74.7066,70.5306,70.6502,8856535.9161087,0
+MRVL.US,D,20211202,000000,70.0438,71.8561,69.0096,70.73,10818250.526413,0
+MRVL.US,D,20211203,000000,85.5234,88.1165,80.1305,83.2373,51239833.464284,0
+MRVL.US,D,20211206,000000,83.1525,86.0051,80.0317,85.0695,15700659.991685,0
+MRVL.US,D,20211207,000000,87.0862,92.0104,86.5237,91.1237,21216238.910913,0
+MRVL.US,D,20211208,000000,90.3866,93.4536,89.0222,90.9053,14616362.891365,0
+MRVL.US,D,20211209,000000,90.277,92.3984,89.2915,89.6505,11886181.941199,0
+MRVL.US,D,20211210,000000,90.9451,91.8908,87.8473,88.6452,9700933.3018902,0
+MRVL.US,D,20211213,000000,89.0621,89.4411,86.1248,86.2245,7402770.1551496,0
+MRVL.US,D,20211214,000000,84.531,86.2644,84.0043,84.9299,8632400.3180718,0
+MRVL.US,D,20211215,000000,85.0695,88.4657,83.6453,87.9969,14483129.38724,0
+MRVL.US,D,20211216,000000,89.2117,89.5009,82.2808,83.2373,17086907.649648,0
+MRVL.US,D,20211217,000000,81.6545,85.0097,81.2356,83.6752,16287366.258787,0
+MRVL.US,D,20211220,000000,82.3786,84.1838,82.1521,83.8148,9587223.72072,0
+MRVL.US,D,20211221,000000,86.2694,86.9217,84.104,85.9352,10146555.58899,0
+MRVL.US,D,20211222,000000,85.8266,88.0268,85.1095,87.9171,9556733.1942992,0
+MRVL.US,D,20211223,000000,87.8653,89.1419,87.0813,87.3096,8050482.5404697,0
+MRVL.US,D,20211227,000000,87.6288,90.7956,87.4294,90.4266,7149936.7064091,0
+MRVL.US,D,20211228,000000,90.6001,90.6759,87.3894,87.6189,5828264.4762585,0
+MRVL.US,D,20211229,000000,87.6987,88.5953,87.3396,88.1665,3598225.0120076,0
+MRVL.US,D,20211230,000000,88.1665,88.6152,86.8619,87.0713,4321376.1592545,0
+MRVL.US,D,20211231,000000,87.221,88.1665,87.0763,87.1212,3626863.7084228,0
+MRVL.US,D,20220103,000000,87.579,89.6705,87.4493,89.0521,6848862.4343238,0
+MRVL.US,D,20220104,000000,89.8999,91.396,86.045,87.9969,11925260.868176,0
+MRVL.US,D,20220105,000000,86.6733,89.3115,83.6353,83.7649,11057143.615437,0
+MRVL.US,D,20220106,000000,82.4205,85.9672,81.7123,85.2301,9731269.4255926,0
+MRVL.US,D,20220107,000000,85.1703,85.5692,82.2948,82.8184,10325528.391899,0
+MRVL.US,D,20220110,000000,80.8256,82.0415,77.1183,81.9217,16743787.712639,0
+MRVL.US,D,20220111,000000,80.8954,86.1118,80.5155,85.9273,15412780.133716,0
+MRVL.US,D,20220112,000000,86.3811,87.1132,84.104,84.6417,9341426.6244315,0
+MRVL.US,D,20220113,000000,85.6082,86.3462,78.2244,78.374,13909436.06093,0
+MRVL.US,D,20220114,000000,77.5422,82.8384,77.5422,82.7088,14832152.721689,0
+MRVL.US,D,20220118,000000,80.0187,81.2536,77.1483,77.3976,12433161.591998,0
+MRVL.US,D,20220119,000000,78.0648,79.0513,75.5045,76.6206,12196126.348671,0
+MRVL.US,D,20220120,000000,77.0685,78.374,73.4708,73.5406,10437841.330299,0
+MRVL.US,D,20220121,000000,72.654,75.8627,71.9468,72.296,14872554.097923,0
+MRVL.US,D,20220124,000000,70.8108,71.9668,66.7355,71.8372,22174823.12263,0
+MRVL.US,D,20220125,000000,69.3457,70.0139,66.7155,66.7853,17909620.477031,0
+MRVL.US,D,20220126,000000,69.7645,71.9468,66.6955,67.4226,19520271.43125,0
+MRVL.US,D,20220127,000000,69.1162,70.0039,64.4934,64.6619,13635758.245207,0
+MRVL.US,D,20220128,000000,64.6619,66.1071,62.331,66.0872,11496623.882713,0
+MRVL.US,D,20220131,000000,66.6557,71.1899,66.6457,71.1499,12545696.108325,0
+MRVL.US,D,20220201,000000,71.9768,72.3648,69.0464,72.1663,10124858.999213,0
+MRVL.US,D,20220202,000000,73.8499,74.8662,71.6077,73.82,11044214.894309,0
+MRVL.US,D,20220203,000000,70.7709,72.286,68.0999,68.3891,11986367.247899,0
+MRVL.US,D,20220204,000000,68.5288,71.6875,68.4191,70.8507,7995167.2653008,0
+MRVL.US,D,20220207,000000,71.0253,72.9532,70.8427,71.3185,6993762.3672228,0
+MRVL.US,D,20220208,000000,70.8707,76.486,70.8607,76.2316,13409602.377836,0
+MRVL.US,D,20220209,000000,77.3777,77.6819,75.0158,77.4675,10786045.528249,0
+MRVL.US,D,20220210,000000,74.6269,77.9152,72.9233,73.5806,12131394.512911,0
+MRVL.US,D,20220211,000000,73.2425,74.577,67.2532,67.7518,13690804.819542,0
+MRVL.US,D,20220214,000000,67.8366,69.6449,66.3864,67.5124,12293042.127679,0
+MRVL.US,D,20220215,000000,69.9331,73.9995,69.5851,73.9097,12713461.680156,0
+MRVL.US,D,20220216,000000,72.3308,72.5742,70.3221,71.8471,7468469.5144375,0
+MRVL.US,D,20220217,000000,70.1526,70.751,66.934,67.313,12150381.034196,0
+MRVL.US,D,20220218,000000,67.9463,68.808,66.0274,67.1035,9080924.1731395,0
+MRVL.US,D,20220222,000000,66.2478,68.6285,65.4399,66.4662,7622724.8484096,0
+MRVL.US,D,20220223,000000,67.293,68.5288,64.4434,64.5931,9682195.4291375,0
+MRVL.US,D,20220224,000000,61.185,67.8416,60.7461,67.5524,13318802.550659,0
+MRVL.US,D,20220225,000000,67.6222,69.0764,66.0672,68.5088,8722329.8753805,0
+MRVL.US,D,20220228,000000,67.7618,69.1861,65.9974,68.0899,12539095.893421,0
+MRVL.US,D,20220301,000000,68.2295,68.2994,63.9149,64.7217,12414740.545603,0
+MRVL.US,D,20220302,000000,66.137,68.2545,65.0609,67.4326,10719893.989572,0
+MRVL.US,D,20220303,000000,68.0899,68.6584,64.4634,64.9711,18628844.38111,0
+MRVL.US,D,20220304,000000,63.4571,68.2395,62.1265,63.1878,25950044.783275,0
+MRVL.US,D,20220307,000000,64.7317,66.3565,60.7511,60.9556,17262183.810851,0
+MRVL.US,D,20220308,000000,60.9556,67.9015,60.5765,64.2838,14944510.777766,0
+MRVL.US,D,20220309,000000,66.0852,67.0437,64.7716,66.3166,10404101.328486,0
+MRVL.US,D,20220310,000000,65.0209,66.4363,64.1442,65.0209,7720836.7471777,0
+MRVL.US,D,20220311,000000,65.7381,66.2867,62.719,62.8686,6996518.5560075,0
+MRVL.US,D,20220314,000000,62.6592,63.118,58.6337,60.039,12540060.409104,0
+MRVL.US,D,20220315,000000,61.0852,65.7381,60.7162,65.5496,12655644.880426,0
+MRVL.US,D,20220316,000000,66.7654,69.1262,64.8115,68.6684,13327255.598183,0
+MRVL.US,D,20220317,000000,67.677,69.236,66.6787,69.1661,7329928.1662138,0
+MRVL.US,D,20220318,000000,68.863,71.518,67.8147,71.0801,14031704.96682,0
+MRVL.US,D,20220321,000000,70.4118,71.4681,68.859,70.4618,7364080.2428135,0
+MRVL.US,D,20220322,000000,70.1725,72.5842,70.0837,71.13,6668939.1523427,0
+MRVL.US,D,20220323,000000,70.1825,71.7673,68.6086,68.6984,6974817.955769,0
+MRVL.US,D,20220324,000000,69.7347,73.6006,68.9776,73.5008,9590096.212851,0
+MRVL.US,D,20220325,000000,73.456,74.5969,72.7537,74.1092,11036553.912678,0
+MRVL.US,D,20220328,000000,73.5906,74.1791,71.6985,74.0493,7012827.0924831,0
+MRVL.US,D,20220329,000000,75.6541,76.3214,74.0394,75.8925,7453331.0297304,0
+MRVL.US,D,20220330,000000,74.567,75.2452,72.0067,72.7537,8758276.6329277,0
+MRVL.US,D,20220331,000000,73.053,73.5406,71.3485,71.4581,8075005.5020864,0
+MRVL.US,D,20220401,000000,71.7474,72.4745,69.1761,70.8208,8061571.4629719,0
+MRVL.US,D,20220404,000000,71.3085,72.7437,70.4816,72.7039,9657954.2023511,0
+MRVL.US,D,20220405,000000,72.0366,72.0666,67.9603,68.07,11179234.055847,0
+MRVL.US,D,20220406,000000,66.536,67.4925,64.7118,66.2667,14467292.07984,0
+MRVL.US,D,20220407,000000,65.6284,67.0048,63.3643,65.4887,11047950.638002,0
+MRVL.US,D,20220408,000000,65.4389,65.5685,62.8258,62.9853,10217648.014656,0
+MRVL.US,D,20220411,000000,61.6488,62.2042,60.3123,60.5716,12183818.246262,0
+MRVL.US,D,20220412,000000,62.6462,63.1748,59.5942,59.9732,10096517.076853,0
+MRVL.US,D,20220413,000000,60.6165,63.5837,59.9332,63.1349,9522257.2730369,0
+MRVL.US,D,20220414,000000,63.4441,63.4541,60.7113,60.811,7561930.281968,0
+MRVL.US,D,20220418,000000,60.4519,62.3071,59.9931,61.569,5845955.6188943,0
+MRVL.US,D,20220419,000000,60.801,63.7533,60.3621,63.6037,8076177.5590851,0
+MRVL.US,D,20220420,000000,64.3318,64.9601,62.3171,62.7758,6865376.5068855,0
+MRVL.US,D,20220421,000000,63.9528,65.0001,59.3448,59.7936,8158062.133197,0
+MRVL.US,D,20220422,000000,59.644,60.3621,58.1678,58.2876,8660692.1096782,0
+MRVL.US,D,20220425,000000,58.3374,60.6015,57.9984,60.5317,10525296.433654,0
+MRVL.US,D,20220426,000000,59.7438,60.2724,57.6991,57.7989,10815543.465766,0
+MRVL.US,D,20220427,000000,56.961,59.4196,56.4225,56.572,9775500.7913347,0
+MRVL.US,D,20220428,000000,58.1878,61.7186,57.0109,60.9007,11614848.239474,0
+MRVL.US,D,20220429,000000,59.5952,62.5664,57.8587,57.9285,9162019.6892036,0
+MRVL.US,D,20220502,000000,57.9584,59.9332,57.2303,59.9133,8359062.3888527,0
+MRVL.US,D,20220503,000000,59.9632,60.5617,58.9059,60.2525,6345995.8406897,0
+MRVL.US,D,20220504,000000,60.6015,62.9454,57.6293,62.746,11706878.275321,0
+MRVL.US,D,20220505,000000,61.7485,61.8283,57.1805,58.138,11980179.107783,0
+MRVL.US,D,20220506,000000,57.8786,60.3521,55.465,57.5993,11612550.245769,0
+MRVL.US,D,20220509,000000,56.5521,57.5395,53.4004,53.5898,12432319.395353,0
+MRVL.US,D,20220510,000000,55.2754,56.4025,52.6723,54.9862,11143214.107401,0
+MRVL.US,D,20220511,000000,54.298,55.5447,52.1935,52.403,9451012.4498828,0
+MRVL.US,D,20220512,000000,51.2459,53.52,50.2785,52.2534,12037157.721328,0
+MRVL.US,D,20220513,000000,53.6896,57.8786,53.2906,57.4199,13300625.139723,0
+MRVL.US,D,20220516,000000,57.0009,57.2004,54.8566,55.086,9442512.2794511,0
+MRVL.US,D,20220517,000000,57.0309,58.8561,56.5422,58.128,8423093.39669,0
+MRVL.US,D,20220518,000000,57.2203,58.9459,54.5444,54.8665,10871741.042183,0
+MRVL.US,D,20220519,000000,54.1484,56.1831,53.4004,54.1384,9755536.7203705,0
+MRVL.US,D,20220520,000000,55.7143,55.7641,50.9168,53.929,13826164.870198,0
+MRVL.US,D,20220523,000000,52.4349,54.8166,52.4349,54.7169,7574133.1097957,0
+MRVL.US,D,20220524,000000,53.2109,53.4402,51.4255,52.2634,10031048.319028,0
+MRVL.US,D,20220525,000000,51.6848,54.3379,51.5253,53.8192,10617496.91406,0
+MRVL.US,D,20220526,000000,53.1111,57.0807,53.0113,56.8414,16116545.718886,0
+MRVL.US,D,20220527,000000,59.8435,61.2398,58.3774,60.6613,22200954.278794,0
+MRVL.US,D,20220531,000000,60.422,60.8409,58.3223,58.9957,14240338.130885,0
+MRVL.US,D,20220601,000000,59.1852,60.0031,56.4823,57.8886,9757045.6560275,0
+MRVL.US,D,20220602,000000,57.0209,61.3396,57.0209,61.2698,10155388.62762,0
+MRVL.US,D,20220603,000000,59.7538,60.9007,58.6317,58.8062,7920957.7094306,0
+MRVL.US,D,20220606,000000,60.4519,61.0204,59.2151,59.5842,5910298.4400135,0
+MRVL.US,D,20220607,000000,58.8461,61.0802,58.4172,60.8608,7200877.5720956,0
+MRVL.US,D,20220608,000000,60.053,60.9107,58.5868,59.1952,6360265.0581447,0
+MRVL.US,D,20220609,000000,58.6666,59.684,56.2828,56.3327,8408505.3476477,0
+MRVL.US,D,20220610,000000,55.076,55.4151,52.7819,52.9315,12061617.518196,0
+MRVL.US,D,20220613,000000,50.6874,51.1263,48.5331,48.6827,14479722.501285,0
+MRVL.US,D,20220614,000000,49.3709,49.71,47.4958,48.3935,9639206.303448,0
+MRVL.US,D,20220615,000000,48.573,50.3583,47.5656,49.0716,11393423.712544,0
+MRVL.US,D,20220616,000000,47.2664,47.5058,44.2144,44.9225,15026789.379594,0
+MRVL.US,D,20220617,000000,45.0323,46.0795,43.5661,45.92,16043655.604428,0
+MRVL.US,D,20220621,000000,46.7727,48.2539,46.6381,46.9073,8857713.9887978,0
+MRVL.US,D,20220622,000000,45.7703,47.3063,45.6307,46.269,7528410.8554678,0
+MRVL.US,D,20220623,000000,46.9871,47.0171,45.0721,46.1394,7271403.5202556,0
+MRVL.US,D,20220624,000000,47.0869,48.922,46.7577,48.0943,20094729.752847,0
+MRVL.US,D,20220627,000000,48.9022,49.0418,47.2464,47.5258,6933303.6768244,0
+MRVL.US,D,20220628,000000,47.5258,48.4854,45.1419,45.2017,10350990.803823,0
+MRVL.US,D,20220629,000000,44.4836,44.5136,43.1572,44.2044,8086370.1437286,0
+MRVL.US,D,20220630,000000,43.6957,44.9026,42.434,43.4165,10036316.058524,0
+MRVL.US,D,20220701,000000,42.6584,43.4364,41.6411,42.439,8813127.6973264,0
+MRVL.US,D,20220705,000000,41.282,42.8778,40.9629,42.8679,9824686.0780607,0
+MRVL.US,D,20220706,000000,42.6684,44.334,42.3891,43.7057,8882224.9190339,0
+MRVL.US,D,20220707,000000,45.0241,46.9617,45.0067,46.5422,10851695.641967,0
+MRVL.US,D,20220708,000000,45.3736,47.3512,45.084,46.9317,9142172.6457359,0
+MRVL.US,D,20220711,000000,45.8231,46.3225,44.9542,45.1439,5753341.1402299,0
+MRVL.US,D,20220712,000000,45.6433,46.3824,45.1239,45.4735,6906182.4644249,0
+MRVL.US,D,20220713,000000,44.5347,46.5721,44.0952,46.0828,6419689.8756171,0
+MRVL.US,D,20220714,000000,45.6533,47.1664,44.7344,47.0516,8606336.8370535,0
+MRVL.US,D,20220715,000000,47.7207,48.27,46.9217,48.1602,7323885.7066506,0
+MRVL.US,D,20220718,000000,49.3087,50.8518,48.3899,48.5597,12637709.540059,0
+MRVL.US,D,20220719,000000,49.5484,52.2751,49.4586,52.0154,14111382.918905,0
+MRVL.US,D,20220720,000000,52.1252,53.973,51.5733,53.6134,13331995.937557,0
+MRVL.US,D,20220721,000000,53.6933,54.6521,52.5947,54.5023,7910010.9091205,0
+MRVL.US,D,20220722,000000,54.5023,54.5023,51.2863,51.9555,10218247.726455,0
+MRVL.US,D,20220725,000000,51.536,51.7158,49.6883,50.6471,7425816.1712443,0
+MRVL.US,D,20220726,000000,50.4374,50.9068,48.9092,49.4186,7521640.0594407,0
+MRVL.US,D,20220727,000000,51.1864,53.5135,50.6471,52.9243,11226266.369908,0
+MRVL.US,D,20220728,000000,53.4336,54.0229,52.1552,53.7033,6728275.736479,0
+MRVL.US,D,20220729,000000,53.5635,55.6908,53.154,55.6109,9059915.5898373,0
+MRVL.US,D,20220801,000000,54.9118,55.8007,53.903,55.2614,6968343.5874047,0
+MRVL.US,D,20220802,000000,54.4973,56.8294,54.4424,55.6409,5248137.3365157,0
+MRVL.US,D,20220803,000000,55.5011,58.3525,55.4811,58.1478,9986842.6233547,0
+MRVL.US,D,20220804,000000,58.0179,58.3525,56.5198,57.2788,9780938.1587635,0
+MRVL.US,D,20220805,000000,56.0004,57.5285,55.9405,56.8694,7842449.0855197,0
+MRVL.US,D,20220808,000000,55.541,56.4299,53.2339,55.521,13979713.557417,0
+MRVL.US,D,20220809,000000,54.0728,54.1128,50.3574,51.1964,16577333.410769,0
+MRVL.US,D,20220810,000000,53.3337,55.273,52.315,54.9218,13962228.86425,0
+MRVL.US,D,20220811,000000,55.7308,56.5697,53.5135,53.6434,8976177.6966717,0
+MRVL.US,D,20220812,000000,54.5722,55.521,54.1128,55.2913,7417632.0172072,0
+MRVL.US,D,20220815,000000,54.8119,55.8007,54.3525,55.4112,5069105.2122966,0
+MRVL.US,D,20220816,000000,55.1465,55.2913,53.6334,54.2826,5564045.2818495,0
+MRVL.US,D,20220817,000000,53.4336,53.5635,51.5759,52.5847,9207703.9500821,0
+MRVL.US,D,20220818,000000,52.8444,55.7008,52.5997,54.4823,8770055.9625153,0
+MRVL.US,D,20220819,000000,53.3487,53.963,52.5148,53.0741,7428189.1153436,0
+MRVL.US,D,20220822,000000,51.3163,52.1802,50.4873,50.8668,7448128.8544736,0
+MRVL.US,D,20220823,000000,51.1265,52.4511,51.0015,51.516,6101212.7427057,0
+MRVL.US,D,20220824,000000,51.4461,52.4748,51.1664,52.1752,6288608.2433222,0
+MRVL.US,D,20220825,000000,51.4361,55.1515,51.1065,55.0217,13245685.853087,0
+MRVL.US,D,20220826,000000,54.1567,54.2226,49.918,50.1078,23851392.297545,0
+MRVL.US,D,20220829,000000,49.5385,50.8365,48.8493,48.9292,10165955.848195,0
+MRVL.US,D,20220830,000000,49.5185,49.7282,47.1414,47.9404,9715567.0531751,0
+MRVL.US,D,20220831,000000,47.501,48.0203,46.2921,46.7619,12105053.676718,0
+MRVL.US,D,20220901,000000,45.3487,46.0428,43.5759,45.913,16811626.096477,0
+MRVL.US,D,20220902,000000,46.672,47.1614,45.3337,45.7032,10370998.243221,0
+MRVL.US,D,20220906,000000,45.8381,46.0528,44.7644,45.0341,7286215.9700055,0
+MRVL.US,D,20220907,000000,45.5434,47.0416,44.9452,46.702,11037741.468049,0
+MRVL.US,D,20220908,000000,46.2426,48.4448,45.6233,48.0903,9930994.3326728,0
+MRVL.US,D,20220909,000000,48.7594,50.0378,48.7594,49.6783,10936344.665567,0
+MRVL.US,D,20220912,000000,49.9679,50.5322,49.3287,50.1877,9491577.150075,0
+MRVL.US,D,20220913,000000,47.7806,48.9092,47.2913,47.9604,15751923.328802,0
+MRVL.US,D,20220914,000000,47.9904,49.3886,47.521,48.3499,7416394.4818035,0
+MRVL.US,D,20220915,000000,47.8406,48.6396,46.1177,46.6121,8881289.969966,0
+MRVL.US,D,20220916,000000,45.5984,46.4323,44.8942,46.2925,12459277.159939,0
+MRVL.US,D,20220919,000000,45.7322,46.672,45.3936,46.0927,7839945.9799297,0
+MRVL.US,D,20220920,000000,45.6033,46.1327,45.0141,45.2338,5565542.1389923,0
+MRVL.US,D,20220921,000000,45.4585,48.1801,45.2912,45.4036,11909348.866785,0
+MRVL.US,D,20220922,000000,45.3736,45.4585,43.3162,43.466,12099365.619576,0
+MRVL.US,D,20220923,000000,42.8268,43.3761,42.2575,43.2363,11349238.941333,0
+MRVL.US,D,20220926,000000,43.2163,44.2756,42.4672,42.5571,8931894.7550579,0
+MRVL.US,D,20220927,000000,43.4161,44.0353,42.5172,43.3462,10410149.818375,0
+MRVL.US,D,20220928,000000,42.6171,44.7944,42.5871,44.4947,9748215.5600066,0
+MRVL.US,D,20220929,000000,43.5159,43.8655,42.0528,42.8168,9660886.2109404,0
+MRVL.US,D,20220930,000000,42.3174,44.7894,42.2276,42.8568,11137088.727674,0
+MRVL.US,D,20221003,000000,43.5559,45.0141,43.4261,44.4448,9871930.051929,0
+MRVL.US,D,20221004,000000,46.1002,47.1514,46.0228,46.9816,9775309.1749127,0
+MRVL.US,D,20221005,000000,45.853,49.0191,45.5135,48.3,15186763.137511,0
+MRVL.US,D,20221006,000000,48.305,49.3,47.64,47.96,12586363,0
+MRVL.US,D,20221007,000000,46.16,46.385,42.225,42.35,18033767,0
+MRVL.US,D,20221010,000000,41.93,42.15,39.2,40.3,12942603,0
+MRVL.US,D,20221011,000000,40,40.11,38,38.66,17731638,0
+MRVL.US,D,20221012,000000,38.302,38.56,37.41,37.98,12698350,0
+MRVL.US,D,20221013,000000,35.99,40.06,35.3,39.13,18383911,0
+MRVL.US,D,20221014,000000,39.94,40.09,36.935,37.01,13050363,0
+MRVL.US,D,20221017,000000,38.36,39.235,37.6,37.87,11932641,0
+MRVL.US,D,20221018,000000,39.28,39.78,36.98,37.74,11895694,0
+MRVL.US,D,20221019,000000,37.37,38.62,37.1,38.1,8271283,0
+MRVL.US,D,20221020,000000,38.39,39.92,37.87,38.07,10037611,0
+MRVL.US,D,20221021,000000,37.66,39.62,37.57,39.54,9788359,0
+MRVL.US,D,20221024,000000,39.73,39.75,36.9,38.39,13403344,0
+MRVL.US,D,20221025,000000,38.62,41.39,38.53,40.61,12620342,0
+MRVL.US,D,20221026,000000,39.845,40.6,38.51,38.75,12270738,0
+MRVL.US,D,20221027,000000,40.5,42.62,40.03,40.06,18838075,0
+MRVL.US,D,20221028,000000,39.76,41.12,39.08,41.01,11454823,0
+MRVL.US,D,20221031,000000,40.4,40.78,39.23,39.68,10413841,0
+MRVL.US,D,20221101,000000,40.82,41.05,39.37,39.74,7646883,0
+MRVL.US,D,20221102,000000,40.36,41.99,39,39.05,13715307,0
+MRVL.US,D,20221103,000000,38.33,39.497,37.2,37.22,16890288,0
+MRVL.US,D,20221104,000000,38.44,39.97,37.98,38.97,16070297,0
+MRVL.US,D,20221107,000000,39.56,39.72,38.47,39.51,15185571,0
+MRVL.US,D,20221108,000000,40.86,40.96,38.95,39.79,12220680,0
+MRVL.US,D,20221109,000000,38.62,38.84,36.71,36.71,14401457,0
+MRVL.US,D,20221110,000000,39.01,42.72,39,42.65,17081052,0
+MRVL.US,D,20221111,000000,42.23,43.81,41.905,43.35,12133782,0
+MRVL.US,D,20221114,000000,42.96,43.45,41.83,43.16,11645493,0
+MRVL.US,D,20221115,000000,45.62,46.215,43.92,44.7,11831274,0
+MRVL.US,D,20221116,000000,43.53,43.83,41.9,42.25,12062727,0
+MRVL.US,D,20221117,000000,41,43.98,40.85,43.93,9372306,0
+MRVL.US,D,20221118,000000,44.845,45.08,43.77,44,8687623,0
+MRVL.US,D,20221121,000000,43.09,43.31,41.44,41.55,11008932,0
+MRVL.US,D,20221122,000000,41.75,42.93,41.25,42.92,11645631,0
+MRVL.US,D,20221123,000000,43.16,44.15,42.85,43.68,6078709,0
+MRVL.US,D,20221125,000000,43.17,43.79,42.88,42.98,4078234,0
+MRVL.US,D,20221128,000000,42.33,44.08,42.245,42.67,10949246,0
+MRVL.US,D,20221129,000000,42.95,43.56,42.21,42.91,6747199,0
+MRVL.US,D,20221130,000000,43.17,46.61,42.635,46.52,15933915,0
+MRVL.US,D,20221201,000000,47.12,47.34,44.83,45.4,15710141,0
+MRVL.US,D,20221202,000000,42,44.89,41.01,44.72,25050176,0
+MRVL.US,D,20221205,000000,44.09,45.08,42.33,42.97,11345814,0
+MRVL.US,D,20221206,000000,43.02,43.27,40.75,41.09,8779916,0
+MRVL.US,D,20221207,000000,40.48,41.25,39.88,40.41,8219818,0
+MRVL.US,D,20221208,000000,40.54,42.02,40.1401,41.7,9106091,0
+MRVL.US,D,20221209,000000,41.69,42.77,41.11,41.5,7312011,0
+MRVL.US,D,20221212,000000,41.5,42.88,41.0404,42.58,9327234,0
+MRVL.US,D,20221213,000000,45.32,45.99,42.33,43.51,12390251,0
+MRVL.US,D,20221214,000000,43.24,44.265,42.01,42.65,13428188,0
+MRVL.US,D,20221215,000000,41.63,41.68,39.97,40.02,12084749,0
+MRVL.US,D,20221216,000000,39.61,40,38.29,38.99,20177737,0
+MRVL.US,D,20221219,000000,38.94,39.05,38,38.4,10651314,0
+MRVL.US,D,20221220,000000,37.95,38.1,36.9,37.81,11441861,0
+MRVL.US,D,20221221,000000,38.12,38.965,38.12,38.87,9159966,0
+MRVL.US,D,20221222,000000,37.87,38.04,36.36,37.07,14075511,0
+MRVL.US,D,20221223,000000,36.74,37.575,36.29,37.19,6097631,0
+MRVL.US,D,20221227,000000,36.72,36.735,35.85,36.05,8452599,0
+MRVL.US,D,20221228,000000,35.78,36.23,35.09,35.38,8096193,0
+MRVL.US,D,20221229,000000,36.09,37.23,35.8,36.76,7724302,0
+MRVL.US,D,20221230,000000,35.88,37.1,35.58,37.04,8107121,0
+MRVL.US,D,20230103,000000,37.91,38.2,35.775,35.99,10336698,0
+MRVL.US,D,20230104,000000,36.8,36.94,35.64,36.61,10226260,0
+MRVL.US,D,20230105,000000,35.74,35.99,34.67,34.68,13007295,0
+MRVL.US,D,20230106,000000,35.15,36.44,33.75,36.1,21224910,0
+MRVL.US,D,20230109,000000,37.1,38.035,36.755,36.92,10529792,0
+MRVL.US,D,20230110,000000,36.55,37.34,36.02,37.01,9699553,0
+MRVL.US,D,20230111,000000,37.308,38.51,36.95,38.42,10319214,0
+MRVL.US,D,20230112,000000,38.36,40.135,37.42,39.31,14713050,0
+MRVL.US,D,20230113,000000,38.65,40.76,38.52,40.67,11871673,0
+MRVL.US,D,20230117,000000,40.62,41.16,40.03,41.03,13030260,0
+MRVL.US,D,20230118,000000,41.49,41.91,40.03,40.49,7445092,0
+MRVL.US,D,20230119,000000,39.975,40.23,38.54,38.57,10528272,0
+MRVL.US,D,20230120,000000,38.95,39.555,38.06,39.48,15860760,0
+MRVL.US,D,20230123,000000,40.2,42.845,40.105,42.75,13619480,0
+MRVL.US,D,20230124,000000,42.11,43.28,41.955,42.51,8960267,0
+MRVL.US,D,20230125,000000,41.72,42.8,40.77,42.74,9599968,0
+MRVL.US,D,20230126,000000,43.6,44.48,42.8,44.39,10503918,0
+MRVL.US,D,20230127,000000,43.48,44.795,43.48,44.25,7952962,0
+MRVL.US,D,20230130,000000,43.48,43.55,41.955,41.99,10071389,0
+MRVL.US,D,20230131,000000,42.08,43.19,41.82,43.15,9438377,0
+MRVL.US,D,20230201,000000,43.32,46.485,43.25,46.12,14963246,0
+MRVL.US,D,20230202,000000,46.9937,49.485,46.74,48.76,17101437,0
+MRVL.US,D,20230203,000000,46.775,48.32,46.505,46.58,11962102,0
+MRVL.US,D,20230206,000000,45.63,46.7,44.85,45.03,7777254,0
+MRVL.US,D,20230207,000000,45.4,47.07,44.67,46.78,10537558,0
+MRVL.US,D,20230208,000000,46.46,46.86,45.05,45.1,9069549,0
+MRVL.US,D,20230209,000000,45.96,46.47,44.605,45.11,7770334,0
+MRVL.US,D,20230210,000000,44.62,44.765,43.54,44.55,7650219,0
+MRVL.US,D,20230213,000000,44.89,45.89,44.2,45.6,7045595,0
+MRVL.US,D,20230214,000000,45.01,47.5,44.78,47.21,9264518,0
+MRVL.US,D,20230215,000000,46.4,47.06,45.47,46.74,8589275,0
+MRVL.US,D,20230216,000000,46.03,47.13,45.64,45.69,11002709,0
+MRVL.US,D,20230217,000000,45.14,45.29,43.605,44.14,8651892,0
+MRVL.US,D,20230221,000000,43.56,44.05,42.36,42.6,9607253,0
+MRVL.US,D,20230222,000000,42.85,43.48,42.14,42.97,7643199,0
+MRVL.US,D,20230223,000000,45.05,45.365,43.62,45.25,12550713,0
+MRVL.US,D,20230224,000000,44.49,44.82,43.58,43.85,9142086,0
+MRVL.US,D,20230227,000000,44.87,44.9473,44.23,44.31,7026641,0
+MRVL.US,D,20230228,000000,44.12,45.7,44.01,45.15,9586961,0
+MRVL.US,D,20230301,000000,45.36,46.35,45.1,45.36,7761441,0
+MRVL.US,D,20230302,000000,44.81,46.6,44.045,46.23,13727394,0
+MRVL.US,D,20230303,000000,41.38,44.2766,41.1,44.04,38293206,0
+MRVL.US,D,20230306,000000,44.34,44.59,41.785,42.27,19056468,0
+MRVL.US,D,20230307,000000,42.04,42.2303,40.87,41.105,13917103,0
+MRVL.US,D,20230308,000000,41.16,43.18,41.085,43.15,14765412,0
+MRVL.US,D,20230309,000000,42.95,43.69,40.84,40.91,12030367,0
+MRVL.US,D,20230310,000000,40.91,40.935,38.14,38.68,21552730,0
+MRVL.US,D,20230313,000000,38,38.85,36.64,37.99,26159526,0
+MRVL.US,D,20230314,000000,38.915,39.415,37.94,38.61,16990307,0
+MRVL.US,D,20230315,000000,37.93,38.16,36.75,37.62,18999240,0
+MRVL.US,D,20230316,000000,37.59,40.53,37.4,40.36,16173504,0
+MRVL.US,D,20230317,000000,40.23,40.41,39.5,39.97,15184035,0
+MRVL.US,D,20230320,000000,39.88,40.42,39.51,40.35,8976464,0
+MRVL.US,D,20230321,000000,40.975,41.77,40.56,41.13,8798607,0
+MRVL.US,D,20230322,000000,41.01,42.07,40.06,40.16,9901599,0
+MRVL.US,D,20230323,000000,41.02,43.305,41.01,42.28,13344792,0
+MRVL.US,D,20230324,000000,41.55,41.83,40.39,41.065,10616698,0
+MRVL.US,D,20230327,000000,41.49,41.71,40.91,41.21,8762971,0
+MRVL.US,D,20230328,000000,41.11,41.16,39.57,40.45,9832144,0
+MRVL.US,D,20230329,000000,41.36,43.06,41.33,42.7,11803522,0
+MRVL.US,D,20230330,000000,43.575,43.87,42.84,43.25,9842017,0
+MRVL.US,D,20230331,000000,43.02,43.385,42.7,43.3,8713964,0
+MRVL.US,D,20230403,000000,42.92,43.29,41.67,41.95,9312346,0
+MRVL.US,D,20230404,000000,42.09,42.13,40.2,40.48,10340976,0
+MRVL.US,D,20230405,000000,40.075,40.1654,39.195,40.09,10814378,0
+MRVL.US,D,20230406,000000,39.52,39.935,38.86,39.26,8402486,0
+MRVL.US,D,20230410,000000,38.73,40.385,38.43,40.34,8696760,0
+MRVL.US,D,20230411,000000,40.36,40.6,39.84,40.09,7298520,0
+MRVL.US,D,20230412,000000,40.705,40.93,39.46,39.53,8471359,0
+MRVL.US,D,20230413,000000,39.9,40.695,39.71,40.39,8232862,0
+MRVL.US,D,20230414,000000,40.39,41.165,39.89,40.29,8209420,0
+MRVL.US,D,20230417,000000,39.66,40.62,39.41,40.46,7449173,0
+MRVL.US,D,20230418,000000,40.99,42.5973,40.8897,42.24,16610863,0
+MRVL.US,D,20230419,000000,41.52,41.915,41,41.03,11253309,0
+MRVL.US,D,20230420,000000,40.02,40.735,39.16,39.47,9846147,0
+MRVL.US,D,20230421,000000,39.2,39.25,37.965,39.02,13950726,0
+MRVL.US,D,20230424,000000,38.98,39.445,38.425,38.76,6290479,0
+MRVL.US,D,20230425,000000,38.2,38.2201,36.9,36.91,11514916,0
+MRVL.US,D,20230426,000000,37.7,38.16,37.42,38.08,11898739,0
+MRVL.US,D,20230427,000000,38.09,38.87,37.705,38.63,15976180,0
+MRVL.US,D,20230428,000000,38.76,39.52,38.56,39.48,9647354,0
+MRVL.US,D,20230501,000000,39.68,40.25,39.47,40.01,11314753,0
+MRVL.US,D,20230502,000000,39.61,40.01,38.89,39.49,14932347,0
+MRVL.US,D,20230503,000000,39.1,40.32,38.91,39.52,10699072,0
+MRVL.US,D,20230504,000000,39.125,39.635,38.63,39.34,11618085,0
+MRVL.US,D,20230505,000000,39.88,41.29,39.495,40.97,14043242,0
+MRVL.US,D,20230508,000000,40.85,41.19,40.4725,41.01,7515723,0
+MRVL.US,D,20230509,000000,40.194,40.365,39.76,39.99,10792031,0
+MRVL.US,D,20230510,000000,40.595,40.9,39.965,40.43,11554506,0
+MRVL.US,D,20230511,000000,40.26,40.515,39.301,39.73,12547893,0
+MRVL.US,D,20230512,000000,39.96,40.13,39.23,40.12,8538645,0
+MRVL.US,D,20230515,000000,40.33,42.08,40.19,42.07,8838134,0
+MRVL.US,D,20230516,000000,41.81,42.32,41.57,41.67,10653210,0
+MRVL.US,D,20230517,000000,42.3,43.905,42.035,43.59,12472058,0
+MRVL.US,D,20230518,000000,43.52,45.065,43.51,44.74,17331522,0
+MRVL.US,D,20230519,000000,44.93,45.51,44.7,45.46,11055492,0
+MRVL.US,D,20230522,000000,45.04,46.64,45.01,46.44,9368292,0
+MRVL.US,D,20230523,000000,45.73,47.2995,45.73,46.59,12710555,0
+MRVL.US,D,20230524,000000,45.5,46.08,45,45.98,13802366,0
+MRVL.US,D,20230525,000000,48.995,49.73,46.7,49.47,37900256,0
+MRVL.US,D,20230526,000000,58.665,65.75,58.58,65.51,94307250,0
+MRVL.US,D,20230530,000000,67.49,67.99,61.31,63.4,51926526,0
+MRVL.US,D,20230531,000000,61.8,63.1,58.33,58.49,37896665,0
+MRVL.US,D,20230601,000000,59.39,62.1,58.61,61.1,24980257,0
+MRVL.US,D,20230602,000000,62.22,62.48,59.1309,60.18,18030093,0
+MRVL.US,D,20230605,000000,59.58,59.6,57.2599,58.03,15900530,0
+MRVL.US,D,20230606,000000,58.1,60.31,58.04,59.14,16472021,0
+MRVL.US,D,20230607,000000,62.26,63.64,59.105,59.33,23824507,0
+MRVL.US,D,20230608,000000,59.205,60.36,58.36,59.72,12180955,0
+MRVL.US,D,20230609,000000,60.86,62.03,59.5678,60.01,14411335,0
+MRVL.US,D,20230612,000000,60.88,62.29,60.86,62.05,15926565,0
+MRVL.US,D,20230613,000000,63.32,63.43,61.81,63.05,12424251,0
+MRVL.US,D,20230614,000000,62.78,63.03,60.89,62.96,13383864,0
+MRVL.US,D,20230615,000000,62.18,62.82,61.55,62.03,11443893,0
+MRVL.US,D,20230616,000000,62.81,63.0707,60.81,61.12,17328718,0
+MRVL.US,D,20230620,000000,60.71,62,60.34,60.83,10632956,0
+MRVL.US,D,20230621,000000,60.62,60.93,58.72,58.85,10386312,0
+MRVL.US,D,20230622,000000,58.18,59.75,58.0301,59.12,9138913,0
+MRVL.US,D,20230623,000000,57.805,58.26,56.59,57.82,24355927,0
+MRVL.US,D,20230626,000000,58.5,59.14,57.68,57.75,10315995,0
+MRVL.US,D,20230627,000000,57.91,60.7672,57.77,60.59,12291619,0
+MRVL.US,D,20230628,000000,58.57,61.46,58.57,60.07,10114598,0
+MRVL.US,D,20230629,000000,60.43,60.43,58.12,58.37,14868378,0
+MRVL.US,D,20230630,000000,59.3,60.105,59.16,59.78,9065947,0
+MRVL.US,D,20230703,000000,60.315,61.38,60.315,61.35,5699820,0
+MRVL.US,D,20230705,000000,60.76,61.2,59.78,59.81,7281446,0
+MRVL.US,D,20230706,000000,58.61,58.97,57.43,58.82,10177816,0
+MRVL.US,D,20230707,000000,59.91,60.26,58.98,59.15,9505876,0
+MRVL.US,D,20230710,000000,58.87,60.5,58.83,60.29,10124892,0
+MRVL.US,D,20230711,000000,61.73,62.21,60.445,62.15,12004522,0
+MRVL.US,D,20230712,000000,63.12,63.69,61.94,62.88,11423599,0
+MRVL.US,D,20230713,000000,63.85,65.49,63.059,65.37,12938376,0
+MRVL.US,D,20230714,000000,64.5,65.12,63.18,63.45,11408669,0
+MRVL.US,D,20230717,000000,63.56,64.94,63,64.56,8590896,0
+MRVL.US,D,20230718,000000,65.4,66.05,64.2,65.76,9881012,0
+MRVL.US,D,20230719,000000,66,66.81,64.86,65.63,10606772,0
+MRVL.US,D,20230720,000000,64.655,65.03,62.8,63.22,12700320,0
+MRVL.US,D,20230721,000000,64.125,64.665,63.19,63.41,19046309,0
+MRVL.US,D,20230724,000000,63.69,63.78,62.46,63.11,5606780,0
+MRVL.US,D,20230725,000000,63.34,64.698,63.23,63.9,6994863,0
+MRVL.US,D,20230726,000000,63.12,64.14,62.2831,63.71,9093986,0
+MRVL.US,D,20230727,000000,65.35,66.24,63.295,63.89,10780157,0
+MRVL.US,D,20230728,000000,65.4,65.41,64.25,64.91,7103394,0
+MRVL.US,D,20230731,000000,65.24,66.26,64.69,65.13,7396387,0
+MRVL.US,D,20230801,000000,64.87,66.29,64.23,65.93,6965045,0
+MRVL.US,D,20230802,000000,64.9,65,60.98,62.11,13749221,0
+MRVL.US,D,20230803,000000,61.44,62.995,61.19,62.35,9054346,0
+MRVL.US,D,20230804,000000,62.24,63.8,61.64,62.69,7627007,0
+MRVL.US,D,20230807,000000,63.22,63.5999,62.4383,63.55,4768951,0
+MRVL.US,D,20230808,000000,62.41,62.43,60.785,61.96,9182591,0
+MRVL.US,D,20230809,000000,61.82,62.0996,59.6708,59.94,9272628,0
+MRVL.US,D,20230810,000000,60.12,61.0499,58.19,58.93,9706533,0
+MRVL.US,D,20230811,000000,58.1,58.19,56.7,57.09,9950836,0
+MRVL.US,D,20230814,000000,56.61,59.73,56.3925,59.57,14178956,0
+MRVL.US,D,20230815,000000,59.36,59.98,58.75,59.12,8371658,0
+MRVL.US,D,20230816,000000,59.01,59.01,57.25,57.37,11453265,0
+MRVL.US,D,20230817,000000,57.87,58.105,56.9299,57.56,10816731,0
+MRVL.US,D,20230818,000000,57.6,57.87,56.62,57.59,12328557,0
+MRVL.US,D,20230821,000000,57.85,60.15,57.78,60.03,12100045,0
+MRVL.US,D,20230822,000000,60.85,61.6993,59.36,59.59,13608867,0
+MRVL.US,D,20230823,000000,59.4,61.77,59.15,61.5,13460559,0
+MRVL.US,D,20230824,000000,63.97,64.23,56.9436,57.29,27361412,0
+MRVL.US,D,20230825,000000,54.47,55.09,52.2475,53.5,32505537,0
+MRVL.US,D,20230828,000000,53.79,55.2641,53.56,55.17,13560418,0
+MRVL.US,D,20230829,000000,54.87,56.45,54.625,56.12,10356537,0
+MRVL.US,D,20230830,000000,56.12,57.94,55.85,57.34,11605562,0
+MRVL.US,D,20230831,000000,57.34,58.6494,57.34,58.25,10331861,0
+MRVL.US,D,20230901,000000,58.94,59.2933,57.425,57.95,7638680,0
+MRVL.US,D,20230905,000000,57.75,58.415,57.28,57.89,5623578,0
+MRVL.US,D,20230906,000000,57.7,58.232,56.555,56.71,10960367,0
+MRVL.US,D,20230907,000000,55.24,57.035,54.5829,56.58,10634996,0
+MRVL.US,D,20230908,000000,56.3,56.75,55.4,55.74,9416209,0
+MRVL.US,D,20230911,000000,56.82,56.82,54.765,56.32,8430025,0
+MRVL.US,D,20230912,000000,55.83,57.025,55.6,55.65,5571417,0
+MRVL.US,D,20230913,000000,55.71,56.47,55.34,55.6,6328155,0
+MRVL.US,D,20230914,000000,56.45,56.46,55.36,55.84,7864821,0
+MRVL.US,D,20230915,000000,55.52,55.71,54.16,54.49,14009900,0
+MRVL.US,D,20230918,000000,53.87,55.07,53.73,54.78,7076853,0
+MRVL.US,D,20230919,000000,54.57,54.5905,53.37,54.09,6518887,0
+MRVL.US,D,20230920,000000,54.27,54.735,52.92,52.94,5936293,0
+MRVL.US,D,20230921,000000,54.31,55.46,51.79,51.84,18077327,0
+MRVL.US,D,20230922,000000,52.3,53.38,52.035,52.3,8549016,0
+MRVL.US,D,20230925,000000,52.02,52.805,51.67,52.63,6441747,0
+MRVL.US,D,20230926,000000,51.94,52.455,51.435,51.71,7038307,0
+MRVL.US,D,20230927,000000,52.11,53.08,51.56,52.55,7639260,0
+MRVL.US,D,20230928,000000,52.26,54.726,52.19,54,10187828,0
+MRVL.US,D,20230929,000000,55,55.43,54.0088,54.13,7998795,0
+MRVL.US,D,20231002,000000,53.93,55.24,53.83,54.59,7042785,0
+MRVL.US,D,20231003,000000,53.72,54.52,52.06,52.56,7325750,0
+MRVL.US,D,20231004,000000,52.93,53.42,52.35,53.31,6516876,0
+MRVL.US,D,20231005,000000,53.03,53.54,52.3,53.1,6948411,0
+MRVL.US,D,20231006,000000,52.28,54.945,52.25,54.53,7855623,0
+MRVL.US,D,20231009,000000,53.85,54.635,53.32,54.27,5252699,0
+MRVL.US,D,20231010,000000,54.58,55.88,54.25,55.05,6941180,0
+MRVL.US,D,20231011,000000,55.29,55.96,54.21,55.14,6620576,0
+MRVL.US,D,20231012,000000,55.21,55.71,54.09,54.62,9195083,0
+MRVL.US,D,20231013,000000,54.59,54.715,52.35,52.62,9177406,0
+MRVL.US,D,20231016,000000,52.64,53.78,52.31,53.66,9492410,0
+MRVL.US,D,20231017,000000,52.43,53.88,51.86,53.17,8426969,0
+MRVL.US,D,20231018,000000,52.17,52.47,51.2,51.47,8792930,0
+MRVL.US,D,20231019,000000,52.07,52.47,50.465,50.69,10031537,0
+MRVL.US,D,20231020,000000,50.69,50.93,49.335,49.47,9822387,0
+MRVL.US,D,20231023,000000,49.12,49.895,48.16,49.02,8743451,0
+MRVL.US,D,20231024,000000,49.66,49.85,48.93,49.49,8380296,0
+MRVL.US,D,20231025,000000,48.84,49.2,47.13,47.55,9165814,0
+MRVL.US,D,20231026,000000,47.55,48.17,46.43,46.63,7733800,0
+MRVL.US,D,20231027,000000,47.21,47.83,46.755,47.26,8914256,0
+MRVL.US,D,20231030,000000,47.13,47.765,46.205,46.83,8004742,0
+MRVL.US,D,20231031,000000,46.88,47.3,46.07,47.22,6668543,0
+MRVL.US,D,20231101,000000,47.05,47.78,46.325,47.7,8445696,0
+MRVL.US,D,20231102,000000,49.1,49.4,48.435,48.9,9121517,0
+MRVL.US,D,20231103,000000,49.54,51.84,49.4,51.36,9774538,0
+MRVL.US,D,20231106,000000,51.64,52.03,50.81,51.24,6334474,0
+MRVL.US,D,20231107,000000,51.15,51.695,50.89,51.18,5323688,0
+MRVL.US,D,20231108,000000,51.35,51.78,51.09,51.58,8417943,0
+MRVL.US,D,20231109,000000,51.89,54.4999,51.87,52.49,14767208,0
+MRVL.US,D,20231110,000000,53.32,54.94,52.525,54.62,11254071,0
+MRVL.US,D,20231113,000000,54,54.13,52.45,53.45,6348919,0
+MRVL.US,D,20231114,000000,55.49,57.425,55.33,57.03,12492672,0
+MRVL.US,D,20231115,000000,57.39,58.12,56.74,57.17,8896024,0
+MRVL.US,D,20231116,000000,55.21,55.22,53.47,54.66,17783812,0
+MRVL.US,D,20231117,000000,54.7,55.79,54.69,55.58,6730945,0
+MRVL.US,D,20231120,000000,55.5,56.6,55.44,56.38,7260182,0
+MRVL.US,D,20231121,000000,55.67,55.775,54.2501,54.68,8927822,0
+MRVL.US,D,20231122,000000,55.08,56.34,55.08,55.5,7268147,0
+MRVL.US,D,20231124,000000,55.5,56.228,55.37,56.03,3121717,0
+MRVL.US,D,20231127,000000,55.61,56.41,55.35,55.9,5724415,0
+MRVL.US,D,20231128,000000,55.77,55.77,54.66,55.58,7650031,0
+MRVL.US,D,20231129,000000,56.49,57.24,55.9,56.1,7682515,0
+MRVL.US,D,20231130,000000,56.71,56.95,55.27,55.73,17162483,0
+MRVL.US,D,20231201,000000,52.215,53.84,50.519,52.8,25375904,0
+MRVL.US,D,20231204,000000,52.02,52.075,50.63,52.01,13407517,0
+MRVL.US,D,20231205,000000,51.22,51.47,50.49,50.7,9851142,0
+MRVL.US,D,20231206,000000,51.56,51.855,50.35,50.43,8285783,0
+MRVL.US,D,20231207,000000,50.77,52.49,50.56,52.19,9685829,0
+MRVL.US,D,20231208,000000,51.72,53.12,51.66,52.88,7086058,0
+MRVL.US,D,20231211,000000,53.74,54.61,52.89,54.48,13871180,0
+MRVL.US,D,20231212,000000,53.81,54.32,53.5,54.26,7184346,0
+MRVL.US,D,20231213,000000,54.34,57.34,54.2,57.21,12116202,0
+MRVL.US,D,20231214,000000,58.07,59.94,57.84,59.29,16705475,0
+MRVL.US,D,20231215,000000,59.65,60.276,59.1,59.59,15502721,0
+MRVL.US,D,20231218,000000,59.51,59.93,58.37,59.72,8117292,0
+MRVL.US,D,20231219,000000,59.62,59.92,59.07,59.66,5956585,0
+MRVL.US,D,20231220,000000,59.31,60.6,57.5,57.54,11758065,0
+MRVL.US,D,20231221,000000,59.25,60.37,59.01,60.25,8210466,0
+MRVL.US,D,20231222,000000,60.5,60.67,59.71,60.25,3677683,0
+MRVL.US,D,20231226,000000,60.66,61.49,60.565,61.15,4670330,0
+MRVL.US,D,20231227,000000,61.5,61.7,60.89,61.26,4737122,0
+MRVL.US,D,20231228,000000,61.39,61.785,60.89,61.3,4109218,0
+MRVL.US,D,20231229,000000,61.39,61.59,60.07,60.31,4778619,0
+MRVL.US,D,20240102,000000,59.46,59.759,57.55,58.17,8894068,0
+MRVL.US,D,20240103,000000,57.01,57.43,56.335,56.76,6446208,0
+MRVL.US,D,20240104,000000,56.03,59.06,55.63,58.07,17872575,0
+MRVL.US,D,20240105,000000,58.55,61.15,58.52,59.92,17199784,0
+MRVL.US,D,20240108,000000,60,64.46,59.95,64.11,18835051,0
+MRVL.US,D,20240109,000000,63.11,63.98,63.06,63.47,10379458,0
+MRVL.US,D,20240110,000000,64.01,64.295,62.24,63.43,9645259,0
+MRVL.US,D,20240111,000000,63.49,66.045,62.91,65.87,17050715,0
+MRVL.US,D,20240112,000000,65.87,67.145,65.44,65.68,13828894,0
+MRVL.US,D,20240116,000000,65.57,66.99,64.655,65.52,10386324,0
+MRVL.US,D,20240117,000000,64.69,65.44,63.28,65.36,10483671,0
+MRVL.US,D,20240118,000000,67.33,69.88,67.33,68.21,22439658,0
+MRVL.US,D,20240119,000000,69,71.21,68.62,71.08,18636675,0
+MRVL.US,D,20240122,000000,72.14,72.55,68.93,70.11,14311545,0
+MRVL.US,D,20240123,000000,70.05,70.73,68.86,70.6,10142402,0
+MRVL.US,D,20240124,000000,71.75,73.235,71.09,72.28,13684845,0
+MRVL.US,D,20240125,000000,73.46,73.53,69.91,70,15890483,0
+MRVL.US,D,20240126,000000,68.7,69.565,67.78,68.04,14228707,0
+MRVL.US,D,20240129,000000,68.45,70.2,68.19,70.14,8733619,0
+MRVL.US,D,20240130,000000,70,70.76,68.34,68.83,9223620,0
+MRVL.US,D,20240131,000000,67.412,69.45,66.69,67.7,10017653,0
+MRVL.US,D,20240201,000000,68.2,68.25,65.51,66.87,11575440,0
+MRVL.US,D,20240202,000000,67.1,68.67,66.7,67.53,11434063,0
+MRVL.US,D,20240205,000000,67.68,68.05,65.77,67.02,8514269,0
+MRVL.US,D,20240206,000000,67.22,67.49,65.85,67.08,8568957,0
+MRVL.US,D,20240207,000000,67.67,69.74,66.01,69.37,15515972,0
+MRVL.US,D,20240208,000000,70.2,72.86,69.96,71.02,17086385,0
+MRVL.US,D,20240209,000000,68.23,69.46,66.93,68.83,21879406,0
+MRVL.US,D,20240212,000000,69.06,72.725,68.85,70.42,14266562,0
+MRVL.US,D,20240213,000000,67.75,69.67,67.06,68.13,12862564,0
+MRVL.US,D,20240214,000000,69.41,69.54,68.06,68.96,10569216,0
+MRVL.US,D,20240215,000000,68.5,68.68,66.56,67.44,12986566,0
+MRVL.US,D,20240216,000000,67.31,68.17,65.96,66.29,11088193,0
+MRVL.US,D,20240220,000000,65.81,66.08,63.53,65.04,12304913,0
+MRVL.US,D,20240221,000000,64.5,65.55,63.86,65.52,8805169,0
+MRVL.US,D,20240222,000000,68.855,70.4,68.23,69.87,16683175,0
+MRVL.US,D,20240223,000000,69.85,70.38,67.53,67.58,8541907,0
+MRVL.US,D,20240226,000000,68.33,68.925,67.95,68.62,6307028,0
+MRVL.US,D,20240227,000000,69.53,71.16,69.11,69.13,10797488,0
+MRVL.US,D,20240228,000000,68.22,68.3799,67.23,67.54,7690328,0
+MRVL.US,D,20240229,000000,68.78,71.785,68.68,71.66,14234446,0
+MRVL.US,D,20240301,000000,73.99,78.09,73.46,77.61,20462803,0
+MRVL.US,D,20240304,000000,78.74,80.09,77.15,79.35,17817845,0
+MRVL.US,D,20240305,000000,78.3,79.59,77.54,78.73,11051871,0
+MRVL.US,D,20240306,000000,81.635,82.51,79.779,81.37,16829486,0
+MRVL.US,D,20240307,000000,81.18,85.7571,80.98,85.09,30723264,0
+MRVL.US,D,20240308,000000,80.95,81.4,75.38,75.42,40992416,0
+MRVL.US,D,20240311,000000,74.05,74.05,70.91,72.36,20587295,0
+MRVL.US,D,20240312,000000,73.085,73.26,71.27,71.77,16875625,0
+MRVL.US,D,20240313,000000,70.66,70.7107,67.31,67.63,27385931,0
+MRVL.US,D,20240314,000000,67.3,67.47,65.22,66.08,21934670,0
+MRVL.US,D,20240315,000000,65.72,68.23,65.15,66.87,18474773,0
+MRVL.US,D,20240318,000000,67.825,68.22,66.455,67.2,11330454,0
+MRVL.US,D,20240319,000000,65,66.045,63.46,65.06,19428331,0
+MRVL.US,D,20240320,000000,65.04,66.05,64.55,65.54,14717293,0
+MRVL.US,D,20240321,000000,68,68.56,66.45,66.59,17415921,0
+MRVL.US,D,20240322,000000,66.3,67.26,65.76,66.54,10233760,0
+MRVL.US,D,20240325,000000,65.56,67.07,64.44,66.12,9915499,0
+MRVL.US,D,20240326,000000,66.94,68.945,66.84,68.26,13401259,0
+MRVL.US,D,20240327,000000,71.55,72.77,70.35,72.31,22855063,0
+MRVL.US,D,20240328,000000,72,72.58,70.5301,70.88,12473987,0
+MRVL.US,D,20240401,000000,71.49,73.9,71.45,73.2,10137758,0
+MRVL.US,D,20240402,000000,72,73.705,71.51,73.59,12361446,0
+MRVL.US,D,20240403,000000,73.155,75.53,72.46,73.03,11338893,0
+MRVL.US,D,20240404,000000,75.02,76.29,70.42,70.88,13364163,0
+MRVL.US,D,20240405,000000,71.42,72.72,71.045,72.65,9567246,0
+MRVL.US,D,20240408,000000,73.14,73.61,71.36,71.92,8654361,0
+MRVL.US,D,20240409,000000,73.27,74.08,71.8,73.34,9757909,0
+MRVL.US,D,20240410,000000,72.2,74.06,70.34,71.43,13930477,0
+MRVL.US,D,20240411,000000,72.23,74.04,68.56,71.53,24859568,0
+MRVL.US,D,20240412,000000,69.98,72.32,69.9,70.16,14256672,0
+MRVL.US,D,20240415,000000,71.16,71.7842,67.702,67.88,12431818,0
+MRVL.US,D,20240416,000000,67.33,68.985,67.14,68.28,8642604,0
+MRVL.US,D,20240417,000000,68.45,69.39,66.35,66.48,9760971,0
+MRVL.US,D,20240418,000000,65.5,66.38,64.37,65.24,11870154,0
+MRVL.US,D,20240419,000000,64.75,65.72,61.94,62.13,14878428,0
+MRVL.US,D,20240422,000000,62.78,63.36,61.7217,62.88,9851153,0
+MRVL.US,D,20240423,000000,63.6,64.67,62.95,63.86,9155060,0
+MRVL.US,D,20240424,000000,64.77,65.66,63.58,64.85,9111567,0
+MRVL.US,D,20240425,000000,65.54,68.03,65.48,67.48,12342156,0
+MRVL.US,D,20240426,000000,68.53,69.74,67.8,69.62,11543835,0
+MRVL.US,D,20240429,000000,69.56,70.09,68.18,68.75,9051769,0
+MRVL.US,D,20240430,000000,67.57,68.52,65.76,65.91,12782870,0
+MRVL.US,D,20240501,000000,64.49,66.84,63.34,63.82,11171211,0
+MRVL.US,D,20240502,000000,65.12,67.09,64.85,66.67,12956929,0
+MRVL.US,D,20240503,000000,69.02,69.38,67.58,68.51,9011548,0
+MRVL.US,D,20240506,000000,69.325,69.97,68.49,69.82,7018830,0
+MRVL.US,D,20240507,000000,69.68,69.97,68.64,68.68,6454764,0
+MRVL.US,D,20240508,000000,67.865,68.72,67.54,68.11,6610966,0
+MRVL.US,D,20240509,000000,67.86,68.92,67.515,67.68,13647805,0
+MRVL.US,D,20240510,000000,68.17,69.4,67.855,68.47,8484140,0
+MRVL.US,D,20240513,000000,69,70.53,68.85,69.02,5261357,0
+MRVL.US,D,20240514,000000,68.45,69,66.97,68.02,9267389,0
+MRVL.US,D,20240515,000000,68.95,70.18,68.18,70.15,10009005,0
+MRVL.US,D,20240516,000000,70.79,74.55,70.77,73.08,18116259,0
+MRVL.US,D,20240517,000000,73.67,74.02,71.89,71.92,7874825,0
+MRVL.US,D,20240520,000000,72.345,74.78,71.68,74.47,10465974,0
+MRVL.US,D,20240521,000000,72.92,73.94,72.42,73.3,7616968,0
+MRVL.US,D,20240522,000000,73.87,74.16,72.76,73.68,7692731,0
+MRVL.US,D,20240523,000000,75.865,76.25,73.18,75.02,15618274,0
+MRVL.US,D,20240524,000000,75.9,77.97,75.26,76.68,9353678,0
+MRVL.US,D,20240528,000000,77,78.44,76.0901,78.33,12410841,0
+MRVL.US,D,20240529,000000,76.91,77.39,75.7,75.78,9204412,0
+MRVL.US,D,20240530,000000,75.391,77.435,75.08,76.85,14365350,0
+MRVL.US,D,20240531,000000,76.285,76.47,67.06,68.81,37095911,0
+MRVL.US,D,20240603,000000,70.2,71.16,67.1,68.21,12623320,0
+MRVL.US,D,20240604,000000,67.69,67.77,66.1,66.38,14604917,0
+MRVL.US,D,20240605,000000,67.45,69.9,67.02,69.8,12610922,0
+MRVL.US,D,20240606,000000,69.48,69.9025,67.86,68.1,8626294,0
+MRVL.US,D,20240607,000000,68.01,68.96,67.52,67.99,8799973,0
+MRVL.US,D,20240610,000000,67.07,69.86,67.031,69.47,9191500,0
+MRVL.US,D,20240611,000000,69.02,70.77,68.61,70.4,6407418,0
+MRVL.US,D,20240612,000000,71.7,73.395,71.41,73.36,10296532,0
+MRVL.US,D,20240613,000000,74.59,75.7,71.645,72.87,17515625,0
+MRVL.US,D,20240614,000000,72.19,73.48,71.65,73.27,6029807,0
+MRVL.US,D,20240617,000000,73.42,73.44,70.773,71.82,9859232,0
+MRVL.US,D,20240618,000000,72.55,74.13,72.01,73.14,8747404,0
+MRVL.US,D,20240620,000000,73.13,75.3,72.89,73.24,14489966,0
+MRVL.US,D,20240621,000000,72.95,73.005,70.93,71.89,14770954,0
+MRVL.US,D,20240624,000000,71.27,71.56,67.53,67.77,13810092,0
+MRVL.US,D,20240625,000000,68.13,68.64,66.8,68.26,13948395,0
+MRVL.US,D,20240626,000000,68.08,68.47,67.28,68.27,6637301,0
+MRVL.US,D,20240627,000000,67.7,69.14,67.645,68.73,6038995,0
+MRVL.US,D,20240628,000000,69.31,72.3,69.25,69.9,22414346,0
+MRVL.US,D,20240701,000000,70.05,71.05,68.83,71,7210426,0
+MRVL.US,D,20240702,000000,70.79,71.73,69.86,71.6,8308649,0
+MRVL.US,D,20240703,000000,70.98,73.14,70.98,72.2,6101797,0
+MRVL.US,D,20240705,000000,72.51,72.95,71.569,72.08,5403245,0
+MRVL.US,D,20240708,000000,72.05,75.55,71.99,74.91,12762270,0
+MRVL.US,D,20240709,000000,75.21,76.43,73.265,73.84,9082727,0
+MRVL.US,D,20240710,000000,74.16,75.84,73.2,74.88,8445211,0
+MRVL.US,D,20240711,000000,75.25,75.31,71.6,72.18,11493918,0
+MRVL.US,D,20240712,000000,72.91,74.79,71.55,73.59,10190798,0
+MRVL.US,D,20240715,000000,73.88,74.26,72.9265,73.6,7870776,0
+MRVL.US,D,20240716,000000,74,75.69,72.41,75.6,6787284,0
+MRVL.US,D,20240717,000000,72.5,72.72,67.91,67.93,18019224,0
+MRVL.US,D,20240718,000000,69.74,69.93,66,68.205,12542559,0
+MRVL.US,D,20240719,000000,68.09,68.52,66.03,66.51,9367768,0
+MRVL.US,D,20240722,000000,68.13,69.16,66.34,69.01,10653290,0
+MRVL.US,D,20240723,000000,68.03,69.91,68.03,68.39,5956592,0
+MRVL.US,D,20240724,000000,67.05,67.85,64.25,64.35,10741371,0
+MRVL.US,D,20240725,000000,63.845,66.61,62.12,63.99,13634747,0
+MRVL.US,D,20240726,000000,65.91,66.295,64.67,65.72,8626610,0
+MRVL.US,D,20240729,000000,65.9,66.75,64.09,64.48,8623391,0
+MRVL.US,D,20240730,000000,64.88,65.47,62.29,62.8,10623697,0
+MRVL.US,D,20240731,000000,66.52,67.39,64.92,66.98,14508136,0
+MRVL.US,D,20240801,000000,65.55,66.9,62.14,63.06,14189265,0
+MRVL.US,D,20240802,000000,60.56,60.82,57.975,59.25,20178771,0
+MRVL.US,D,20240805,000000,53.43,58.82,53.19,57.67,14025806,0
+MRVL.US,D,20240806,000000,58.96,59.93,56.88,58.22,11107126,0
+MRVL.US,D,20240807,000000,60.35,61.52,56.03,56.15,11349504,0
+MRVL.US,D,20240808,000000,58.3,61.23,57.3,61.16,13045471,0
+MRVL.US,D,20240809,000000,60.64,61.36,59.7329,60.56,7720144,0
+MRVL.US,D,20240812,000000,60.94,61.62,59.9601,60.51,8332663,0
+MRVL.US,D,20240813,000000,62,64.58,60.74,64.05,11852530,0
+MRVL.US,D,20240814,000000,64.35,65.05,62.885,63.79,7701306,0
+MRVL.US,D,20240815,000000,66.77,69.8,65.95,69.33,17091446,0
+MRVL.US,D,20240816,000000,68.12,70.3525,68.02,69.32,11575832,0
+MRVL.US,D,20240819,000000,68.92,71.16,67.57,71.04,9607228,0
+MRVL.US,D,20240820,000000,70,71.005,68.855,69.41,10304270,0
+MRVL.US,D,20240821,000000,70.3,71.5,69.485,71.34,9332708,0
+MRVL.US,D,20240822,000000,71.5,71.78,68.39,68.66,9705578,0
+MRVL.US,D,20240823,000000,70.46,72.58,70.01,71.84,12982763,0
+MRVL.US,D,20240826,000000,70.97,71.85,68.58,68.82,10382029,0
+MRVL.US,D,20240827,000000,68.33,70.19,67.04,69.71,6699344,0
+MRVL.US,D,20240828,000000,69.1,69.97,67.63,68.44,8660979,0
+MRVL.US,D,20240829,000000,69.135,71.76,68.83,69.84,16527027,0
+MRVL.US,D,20240830,000000,78.3,79,72.71,76.24,32029839,0
+MRVL.US,D,20240903,000000,74.58,75,69.54,70.02,22273167,0
+MRVL.US,D,20240904,000000,69.08,72.16,68.56,70.87,11815373,0
+MRVL.US,D,20240905,000000,69.72,71.99,69.36,69.89,8823842,0
+MRVL.US,D,20240906,000000,69.5,69.59,65.529,66.2,17130889,0
+MRVL.US,D,20240909,000000,67.84,69.03,67.51,68.93,11622622,0
+MRVL.US,D,20240910,000000,68.56,71.87,68.48,71.6,12203665,0
+MRVL.US,D,20240911,000000,72.87,75.15,70.95,74.89,14571598,0
+MRVL.US,D,20240912,000000,74.065,75.62,73.31,74.3,10597655,0
+MRVL.US,D,20240913,000000,75.01,75.91,73.28,74.48,8863578,0
+MRVL.US,D,20240916,000000,73.87,74.42,72.44,73.4,7666725,0
+MRVL.US,D,20240917,000000,74,74.23,71.97,72.77,6346697,0
+MRVL.US,D,20240918,000000,73,74.06,71.41,71.55,8449222,0
+MRVL.US,D,20240919,000000,74.83,76.015,73.51,74.88,12149577,0
+MRVL.US,D,20240920,000000,74.48,74.75,72.44,73.87,14307713,0
+MRVL.US,D,20240923,000000,73.87,74.11,70.065,71.81,14430638,0
+MRVL.US,D,20240924,000000,72.41,72.66,70.85,71.2,7702091,0
+MRVL.US,D,20240925,000000,70.7,71.99,70.31,71.18,9341090,0
+MRVL.US,D,20240926,000000,73.79,74.825,71.47,73.45,11715309,0
+MRVL.US,D,20240927,000000,73.2,73.35,70.06,70.99,12366858,0
+MRVL.US,D,20240930,000000,70.53,72.19,70.24,72.12,9083568,0
+MRVL.US,D,20241001,000000,72.025,72.78,69.99,70.31,12896377,0
+MRVL.US,D,20241002,000000,70.5,72.98,70.02,72.04,10872919,0
+MRVL.US,D,20241003,000000,71.03,73.84,70.86,72.24,8344446,0
+MRVL.US,D,20241004,000000,73.72,74.25,72.61,73.41,10253214,0
+MRVL.US,D,20241007,000000,72.16,74.46,71.9,73.72,8227247,0
+MRVL.US,D,20241008,000000,72.65,73.78,71.81,73.11,9750117,0
+MRVL.US,D,20241009,000000,72.83,73.7,71.56,72.84,8105185,0
+MRVL.US,D,20241010,000000,72.01,72.88,71.48,72.54,7658406,0
+MRVL.US,D,20241011,000000,71.95,74.51,71.77,74.01,7650713,0
+MRVL.US,D,20241014,000000,75,77.92,74.55,77.68,12347893,0
+MRVL.US,D,20241015,000000,80.44,82.65,77.97,79.41,25056326,0
+MRVL.US,D,20241016,000000,79.41,82.405,78.25,81.68,16355609,0
+MRVL.US,D,20241017,000000,84.13,84.19,79.89,79.91,12989707,0
+MRVL.US,D,20241018,000000,80.465,81.0699,79.52,79.85,5995981,0
+MRVL.US,D,20241021,000000,80.77,82.94,80.58,81.83,8408737,0
+MRVL.US,D,20241022,000000,81.2,83.65,81.2,83.35,8795086,0
+MRVL.US,D,20241023,000000,82.895,83.33,79.78,81.83,8366446,0
+MRVL.US,D,20241024,000000,82.87,82.88,81.225,81.93,6226284,0
+MRVL.US,D,20241025,000000,82.3,83.4235,81.59,81.61,6970366,0
+MRVL.US,D,20241028,000000,82.6,83.915,81.88,83.44,6652477,0
+MRVL.US,D,20241029,000000,83.44,85.38,83.07,84.87,9883660,0
+MRVL.US,D,20241030,000000,83.43,84.245,82.49,82.8,8417733,0
+MRVL.US,D,20241031,000000,82.3,82.4499,79.05,80.11,11272993,0
+MRVL.US,D,20241101,000000,84.195,87.28,83.44,84.77,20330467,0
+MRVL.US,D,20241104,000000,83.87,85.91,83.11,84.38,7935917,0
+MRVL.US,D,20241105,000000,86.28,87.99,85.07,87.19,10233729,0
+MRVL.US,D,20241106,000000,89.42,91.71,88.48,90.63,14695245,0
+MRVL.US,D,20241107,000000,91.72,94.07,91.7,93.94,11491065,0
+MRVL.US,D,20241108,000000,93.58,95.09,92.94,93.8,8339963,0
+MRVL.US,D,20241111,000000,93.5,94.23,90.35,92.25,10626634,0
+MRVL.US,D,20241112,000000,92.25,93.81,91.56,92.78,8482398,0
+MRVL.US,D,20241113,000000,91.45,92.85,89.75,90.07,9162994,0
+MRVL.US,D,20241114,000000,91.87,92.44,90.17,90.7,7631943,0
+MRVL.US,D,20241115,000000,89.14,89.79,87.48,87.83,10001282,0
+MRVL.US,D,20241118,000000,88,89.78,87.36,88.71,7073741,0
+MRVL.US,D,20241119,000000,87.71,89.67,87.58,89.34,6784741,0
+MRVL.US,D,20241120,000000,89.2059,89.96,87.71,89.86,6532102,0
+MRVL.US,D,20241121,000000,91.765,93.49,90.07,92.94,9535140,0
+MRVL.US,D,20241122,000000,94.06,94.78,92.01,92.51,7455242,0
+MRVL.US,D,20241125,000000,93.85,94.355,91.83,92.24,9986338,0
+MRVL.US,D,20241126,000000,94,95.55,92.0301,93.14,9016219,0
+MRVL.US,D,20241127,000000,92.71,92.71,88.01,90.1,8787917,0
+MRVL.US,D,20241129,000000,91.18,93.78,90.42,92.69,7131611,0
+MRVL.US,D,20241202,000000,97.37,97.63,94.95,96.86,17482036,0
+MRVL.US,D,20241203,000000,97.79,98.72,94.6,95.91,25015357,0
+MRVL.US,D,20241204,000000,112.33,119.88,109.57,118.15,59995896,0
+MRVL.US,D,20241205,000000,116.6,116.6,112.1,113.37,23963483,0
+MRVL.US,D,20241206,000000,113.48,114.75,111.6301,113.51,13782517,0
+MRVL.US,D,20241209,000000,111.72,112.88,106.33,107.03,17640777,0
+MRVL.US,D,20241210,000000,107.86,108.71,105,106.68,13901553,0
+MRVL.US,D,20241211,000000,109.89,111.98,108.48,111.36,14798823,0
+MRVL.US,D,20241212,000000,110.53,110.94,107.92,109.005,10190369,0
+MRVL.US,D,20241213,000000,117.99,121.86,115.1,120.77,36722464,0
+MRVL.US,D,20241216,000000,122.5,126.15,119.13,124.78,23750747,0
+MRVL.US,D,20241217,000000,122.365,122.93,111.9,112.25,32166227,0
+MRVL.US,D,20241218,000000,112.5,113.51,104.38,105.28,24146025,0
+MRVL.US,D,20241219,000000,107.715,110.3792,106.67,109.11,21497802,0
+MRVL.US,D,20241220,000000,107.98,114.37,107.37,111.9,28801628,0
+MRVL.US,D,20241223,000000,112.65,114.42,111.3165,113.76,8629771,0
+MRVL.US,D,20241224,000000,115.44,116,113.4,115.95,5660903,0
+MRVL.US,D,20241226,000000,115.16,116.51,114.11,115.71,6487589,0
+MRVL.US,D,20241227,000000,114.63,114.99,111.39,113.62,6199874,0
+MRVL.US,D,20241230,000000,110.72,113.11,109.781,111.66,6271779,0
+MRVL.US,D,20241231,000000,111.52,112.25,109.8,110.45,4659559,0
+MRVL.US,D,20250102,000000,110.645,114.99,110.25,113.56,9071459,0
+MRVL.US,D,20250103,000000,115.11,118.33,114.7407,118.18,11785151,0
+MRVL.US,D,20250106,000000,122.29,123.41,117.82,119.01,15261593,0
+MRVL.US,D,20250107,000000,120.39,120.45,115,116.23,10686903,0
+MRVL.US,D,20250108,000000,115.5,118.41,114.82,118.23,8372847,0
+MRVL.US,D,20250110,000000,116.16,116.55,113.64,114.32,10782005,0
+MRVL.US,D,20250113,000000,112,115.334,111.55,115.15,9615373,0
+MRVL.US,D,20250114,000000,116.74,117.7,113.88,115.2,6889675,0
+MRVL.US,D,20250115,000000,118.325,119.09,115.75,116,10579565,0
+MRVL.US,D,20250116,000000,118.43,120.87,116.335,117.58,12181936,0
+MRVL.US,D,20250117,000000,119.915,125.37,119.4,124.76,14869595,0
+MRVL.US,D,20250121,000000,125.85,126.11,122.1,123.78,12770695,0
+MRVL.US,D,20250122,000000,124.8,126.4499,124.24,125.21,10126745,0
+MRVL.US,D,20250123,000000,123.36,127.48,121.73,126.06,9530833,0
+MRVL.US,D,20250124,000000,126.68,127.2,123.67,124.02,9605639,0
+MRVL.US,D,20250127,000000,108.03,108.15,99.52,100.33,38462494,0
+MRVL.US,D,20250128,000000,103.3,105.05,100.05,103.88,20322329,0
+MRVL.US,D,20250129,000000,104.61,107.26,103.11,106.79,16052869,0
+MRVL.US,D,20250130,000000,111.37,112,109.04,110.33,14568172,0
+MRVL.US,D,20250131,000000,112.45,115.79,111.2,112.86,15207378,0
+MRVL.US,D,20250203,000000,108.74,115.35,108.4,113.56,11389523,0
+MRVL.US,D,20250204,000000,107.88,111.575,105.6859,109.69,14220135,0
+MRVL.US,D,20250205,000000,112,116.85,110.76,116.46,13552759,0
+MRVL.US,D,20250206,000000,116.38,119.48,115.5,119.24,10687256,0
+MRVL.US,D,20250207,000000,121.41,121.8139,110.43,110.62,20991735,0
+MRVL.US,D,20250210,000000,111.79,113.5389,111,112.8,10214331,0
+MRVL.US,D,20250211,000000,110.62,112.46,108.82,109.12,9059640,0
+MRVL.US,D,20250212,000000,106.745,108.02,105.08,105.42,11998686,0
+MRVL.US,D,20250213,000000,105.35,106.77,103.17,103.5,12686379,0
+MRVL.US,D,20250214,000000,102.97,107.0228,100.22,106.51,13539806,0
+MRVL.US,D,20250218,000000,106.99,107.91,104.9411,107.29,9737456,0
+MRVL.US,D,20250219,000000,110.15,112.5,109.14,111.04,13244243,0
+MRVL.US,D,20250220,000000,110.63,110.9999,106.82,108.71,9391898,0
+MRVL.US,D,20250221,000000,109.11,109.75,102.36,103.81,11018985,0
+MRVL.US,D,20250224,000000,104.22,104.67,97.41,97.89,17235058,0
+MRVL.US,D,20250225,000000,97,97.04,91.73,93,24331420,0
+MRVL.US,D,20250226,000000,95.85,96.65,93.96,94.9,13955169,0
+MRVL.US,D,20250227,000000,98,98.06,87.28,87.65,22770281,0
+MRVL.US,D,20250228,000000,87.17,92.08,86.13,91.82,22345355,0
+MRVL.US,D,20250303,000000,91.99,92.88,84.87,85.83,20882239,0
+MRVL.US,D,20250304,000000,85.32,91.82,83.2404,88.33,21475399,0
+MRVL.US,D,20250305,000000,88.76,90.74,85.18,90.14,33773840,0
+MRVL.US,D,20250306,000000,74.08,75.77,71.65,72.28,60967027,0
+MRVL.US,D,20250307,000000,71.96,72.33,67.28,70.84,38853086,0
+MRVL.US,D,20250310,000000,68.35,68.55,63.65,65.67,32136390,0
+MRVL.US,D,20250311,000000,66.43,69,65.3399,67.16,23332999,0
+MRVL.US,D,20250312,000000,69.725,71.33,68.6271,69.85,20642643,0
+MRVL.US,D,20250313,000000,69.73,71.58,67.65,68.76,14947751,0
+MRVL.US,D,20250314,000000,70.17,70.76,67.98,68.74,15613084,0
+MRVL.US,D,20250317,000000,68.75,70.57,68.5082,70.4,13419361,0
+MRVL.US,D,20250318,000000,69.62,69.945,67.76,68.28,11613608,0
+MRVL.US,D,20250319,000000,68.53,71.3699,67.99,69.81,12228794,0
+MRVL.US,D,20250320,000000,69.165,71.13,68.85,70.49,9083011,0
+MRVL.US,D,20250321,000000,68.6,70.79,68.4351,70.39,11942265,0
+MRVL.US,D,20250324,000000,71.4,72.92,71.058,72.76,12185883,0
+MRVL.US,D,20250325,000000,72.5,73.23,71.09,71.67,9443098,0
+MRVL.US,D,20250326,000000,71,71.2,65.8371,66.76,19812649,0
+MRVL.US,D,20250327,000000,66.06,66.63,63.92,64.86,14956136,0
+MRVL.US,D,20250328,000000,64.625,64.89,61.25,62.04,18790374,0
+MRVL.US,D,20250331,000000,60.375,61.66,59.24,61.57,16032442,0
+MRVL.US,D,20250401,000000,61.45,62.715,60.78,62.67,12613337,0
+MRVL.US,D,20250402,000000,61.5,64.73,61.46,63.23,13138244,0
+MRVL.US,D,20250403,000000,58.635,59.2999,55.42,55.64,25213177,0
+MRVL.US,D,20250404,000000,52.69,52.86,47.31,49.43,37313397,0
+MRVL.US,D,20250407,000000,47.455,55.02,47.085,51,30875521,0
+MRVL.US,D,20250408,000000,54.24,56.25,48.54,50.03,32326219,0
+MRVL.US,D,20250409,000000,50.29,61.3,49.71,60.96,38033701,0
+MRVL.US,D,20250410,000000,58.195,58.42,50.31,52.87,34622059,0
+MRVL.US,D,20250411,000000,52.59,53.39,51.4415,53.39,17726834,0
+MRVL.US,D,20250414,000000,55.845,56.0312,51.3401,52.26,19412994,0
+MRVL.US,D,20250415,000000,52.505,54.14,52.43,53.32,11297368,0
+MRVL.US,D,20250416,000000,50.475,52.44,49.7,51.93,19820154,0
+MRVL.US,D,20250417,000000,52.01,52.49,50.79,51.7,12283651,0
+MRVL.US,D,20250421,000000,50.3,50.71,48.09,49.38,14037992,0
+MRVL.US,D,20250422,000000,50.105,51.465,49.78,50.62,15732394,0
+MRVL.US,D,20250423,000000,54.845,55.95,53.3637,53.77,18934594,0
+MRVL.US,D,20250424,000000,54.8,57.9657,54.46,57.33,21404785,0
+MRVL.US,D,20250425,000000,56.98,59.26,56.76,58.92,11929606,0
+MRVL.US,D,20250428,000000,58.29,58.87,56.7,58.7,13839981,0
+MRVL.US,D,20250429,000000,58.21,59.7471,58.01,58.68,14831858,0
+MRVL.US,D,20250430,000000,56.28,58.435,55.86,58.37,14316625,0
+MRVL.US,D,20250501,000000,60.145,61.78,59.27,60.95,17638207,0
+MRVL.US,D,20250502,000000,62.2,63.43,61.97,62.33,15638639,0
+MRVL.US,D,20250505,000000,61.69,62.95,61.08,61.98,9098876,0
+MRVL.US,D,20250506,000000,60.37,61.84,59.97,61.22,9818137,0
+MRVL.US,D,20250507,000000,55.16,56.44,53.775,56.31,40378122,0
+MRVL.US,D,20250508,000000,58.055,59.03,56.6901,57.63,18868845,0
+MRVL.US,D,20250509,000000,59.85,60.87,59.14,59.65,14698340,0
+MRVL.US,D,20250512,000000,64.72,65.115,63.18,64.5,20383053,0
+MRVL.US,D,20250513,000000,65.045,67.04,64.4,65.48,19733707,0
+MRVL.US,D,20250514,000000,66.65,66.9192,64.95,65.9,11472555,0
+MRVL.US,D,20250515,000000,65.1,65.96,63.94,65.2,9962475,0
+MRVL.US,D,20250516,000000,65.095,65.14,63.5,63.76,18712932,0
+MRVL.US,D,20250519,000000,61.1,62.97,60.64,62.56,20323530,0
+MRVL.US,D,20250520,000000,60.95,61.42,59.8,61.42,22326182,0
+MRVL.US,D,20250521,000000,60.945,62.4458,59.68,60.11,14022832,0
+MRVL.US,D,20250522,000000,59.41,62.86,59.32,61.85,16653149,0
+MRVL.US,D,20250523,000000,60.15,61.3,59.999,60.69,17443157,0
+MRVL.US,D,20250527,000000,62.94,65.5199,62.46,63.82,25511688,0
+MRVL.US,D,20250528,000000,64.8,65.8999,64.5,64.59,23421175,0
+MRVL.US,D,20250529,000000,67.36,67.59,63.33,63.73,39014692,0
+MRVL.US,D,20250530,000000,60.795,60.9822,58.61,60.19,48347484,0
+MRVL.US,D,20250602,000000,59.745,62.3,59.53,61.47,18270250,0
+MRVL.US,D,20250603,000000,62.025,63.51,61.15,62.36,19286571,0
+MRVL.US,D,20250604,000000,63.04,67.03,61.86,66.3,26990198,0
+MRVL.US,D,20250605,000000,67.27,67.59,64.81,65.16,23516955,0
+MRVL.US,D,20250606,000000,66.965,69.78,66.31,68.35,22926335,0
+MRVL.US,D,20250609,000000,69.47,71.235,68.96,69.14,19351772,0
+MRVL.US,D,20250610,000000,69.925,70.58,68.0607,68.84,14948718,0
+MRVL.US,D,20250611,000000,69.39,70.24,67.64,68.24,13885466,0
+MRVL.US,D,20250612,000000,67.94,70.06,67.77,69.64,11862640,0
+MRVL.US,D,20250613,000000,68.06,68.965,66.97,67.19,14159786,0
+MRVL.US,D,20250616,000000,68.515,71.28,68.04,70.42,19706137,0
+MRVL.US,D,20250617,000000,70.215,72.75,69.165,69.99,25313412,0
+MRVL.US,D,20250618,000000,74.53,77.65,73.73,74.95,55359767,0
+MRVL.US,D,20250620,000000,77.06,77.32,73.3,73.51,46009131,0
+MRVL.US,D,20250623,000000,72.99,73.18,69.18,70.78,26862066,0
+MRVL.US,D,20250624,000000,72.385,75.435,71.91,75.21,26999800,0
+MRVL.US,D,20250625,000000,76.37,76.4899,74.6,75.93,19426652,0
+MRVL.US,D,20250626,000000,79.03,81.12,77.45,79.97,37440580,0
+MRVL.US,D,20250627,000000,78.85,79,76.41,77.16,27254025,0
+MRVL.US,D,20250630,000000,78.4,78.44,76.71,77.4,17072919,0
+MRVL.US,D,20250701,000000,76.73,77.78,75.0394,76.24,16702108,0
+MRVL.US,D,20250702,000000,76.19,79.09,73.78,74.25,39388471,0
+MRVL.US,D,20250703,000000,74.83,75.34,74.125,75.18,10217992,0
+MRVL.US,D,20250707,000000,74.43,74.8099,71.45,71.55,22050920,0
+MRVL.US,D,20250708,000000,72.33,73.5,71.8,71.95,16356821,0
+MRVL.US,D,20250709,000000,72.51,73.49,71.3,72.26,18453463,0
+MRVL.US,D,20250710,000000,72.4,73.56,71.39,73.36,11542367,0
+MRVL.US,D,20250711,000000,72.565,73.18,72.12,72.71,10136044,0
+MRVL.US,D,20250714,000000,72.105,72.95,70.48,72.51,12029432,0
+MRVL.US,D,20250715,000000,73.75,74.01,72.1185,72.41,15683138,0
+MRVL.US,D,20250716,000000,70.13,71.015,68,70.85,26477225,0
+MRVL.US,D,20250717,000000,71.1,73.1299,70.1183,72.01,15029989,0
+MRVL.US,D,20250718,000000,72.35,75.255,71.15,74.65,16914838,0
+MRVL.US,D,20250721,000000,73.485,73.55,72.2,73.06,15595299,0
+MRVL.US,D,20250722,000000,72.975,73.15,70.3,71.99,12192278,0
+MRVL.US,D,20250723,000000,72.57,73.705,72.24,73.27,11238972,0
+MRVL.US,D,20250724,000000,73.665,74.12,72.39,74.04,10641420,0
+MRVL.US,D,20250725,000000,74,74.55,73.1,74.21,9830297,0
+MRVL.US,D,20250728,000000,75.145,76.585,74.66,75.91,13267385,0
+MRVL.US,D,20250729,000000,76.4,78.755,75.97,76.34,14717171,0
+MRVL.US,D,20250730,000000,83.11,85.27,80.57,81.74,45527621,0
+MRVL.US,D,20250731,000000,82.75,83.25,79.62,80.37,26433200,0
+MRVL.US,D,20250801,000000,77.065,77.16,73.42,74.45,28877005,0
+MRVL.US,D,20250804,000000,75.7,76.89,74.82,76.53,11882866,0
+MRVL.US,D,20250805,000000,76.91,78,74.96,76.63,11920837,0
+MRVL.US,D,20250806,000000,76.08,76.4476,73.98,75.32,14469742,0
+MRVL.US,D,20250807,000000,76.5,77.2499,74.19,75.85,14628009,0
+MRVL.US,D,20250808,000000,76.2,77.39,75.605,77.34,9971308,0
+MRVL.US,D,20250811,000000,77.95,80.01,77.19,77.28,11843620,0
+MRVL.US,D,20250812,000000,76.35,77.97,74.84,77.81,15559853,0
+MRVL.US,D,20250813,000000,78.4,80.06,78.03,79.32,11740188,0
+MRVL.US,D,20250814,000000,78.03,79.6275,77.34,79.04,10127846,0
+MRVL.US,D,20250815,000000,79.42,79.42,76.17,76.19,13212863,0
+MRVL.US,D,20250818,000000,76.08,77.08,75.29,76.74,10192512,0
+MRVL.US,D,20250819,000000,76.4,76.44,71.8,72.07,16963419,0
+MRVL.US,D,20250820,000000,71.73,71.825,68.54,71.22,19895163,0
+MRVL.US,D,20250821,000000,70.46,72,70.05,71.21,9854126,0
+MRVL.US,D,20250822,000000,71.34,74.73,70.68,73,14435874,0
+MRVL.US,D,20250825,000000,72.99,73.878,72.26,72.95,10057657,0
+MRVL.US,D,20250826,000000,72.985,75.14,72.985,74.26,12302278,0
+MRVL.US,D,20250827,000000,74.2,75.0264,73.82,74.79,11373532,0
+MRVL.US,D,20250828,000000,75.92,78.085,75.06,77.23,36895303,0
+MRVL.US,D,20250829,000000,64.53,65.49,62.6201,62.865,96830805,0
+MRVL.US,D,20250902,000000,61.955,64.66,61.814,64.6,36275637,0
+MRVL.US,D,20250903,000000,64.045,64.52,61.72,62.31,34297320,0
+MRVL.US,D,20250904,000000,62.14,64.53,61.44,64.1,27726378,0
+MRVL.US,D,20250905,000000,63.98,64.5863,62.47,63.33,25793051,0
+MRVL.US,D,20250908,000000,63.615,66.1288,63.07,66,24466604,0
+MRVL.US,D,20250909,000000,65.855,67.44,65.19,66.84,17225992,0
+MRVL.US,D,20250910,000000,67.92,68.52,66.68,67.1,23751448,0
+MRVL.US,D,20250911,000000,67,68.2,66.36,66.59,13912357,0
+MRVL.US,D,20250912,000000,67.55,67.745,66.14,67.35,14868571,0
+MRVL.US,D,20250915,000000,67.45,68.11,66.334,67.43,17340784,0
+MRVL.US,D,20250916,000000,67.84,69.18,67.36,68.86,15931047,0
+MRVL.US,D,20250917,000000,68.86,72.41,68.36,70.98,29593087,0
+MRVL.US,D,20250918,000000,72.75,75,72.49,74.23,28894826,0
+MRVL.US,D,20250919,000000,74.745,75.37,73.315,74.26,31788103,0
+MRVL.US,D,20250922,000000,73.35,75.93,73.35,75.53,20037675,0
+MRVL.US,D,20250923,000000,75.39,76.35,74.02,74.62,21403681,0
+MRVL.US,D,20250924,000000,76.96,81.72,75.07,80.09,50429455,0
+MRVL.US,D,20250925,000000,78.115,84.46,76.32,83.81,43286048,0
+MRVL.US,D,20250926,000000,82.47,83.87,81.54,83.17,26715056,0
+MRVL.US,D,20250929,000000,83.69,85.09,82.315,82.39,20468283,0
+MRVL.US,D,20250930,000000,81.7,84.4299,81.4,84.07,18751682,0
+MRVL.US,D,20251001,000000,82.4,84.11,81.35,83.89,20038427,0
+MRVL.US,D,20251002,000000,85.07,87.3104,84.43,86.2,21698656,0
+MRVL.US,D,20251003,000000,86.28,87.27,85.0804,86.22,15679214,0
+MRVL.US,D,20251006,000000,88.845,90.25,88.25,88.92,20580543,0
+MRVL.US,D,20251007,000000,88.97,90.89,86.03,86.97,17609475,0
+MRVL.US,D,20251008,000000,88.39,92.67,87.62,92.5,20450986,0
+MRVL.US,D,20251009,000000,91.94,92.65,90.52,90.68,14868445,0
+MRVL.US,D,20251010,000000,92.97,94.66,85.36,85.61,30545695,0
+MRVL.US,D,20251013,000000,89.47,89.87,86.64,89.39,20563473,0
+MRVL.US,D,20251014,000000,86.8,88.82,85.3301,86.22,15447586,0
+MRVL.US,D,20251015,000000,88.165,89.46,86.5945,88.89,15202200,0
+MRVL.US,D,20251016,000000,89.71,91.1997,87.03,88.23,12988901,0
+MRVL.US,D,20251017,000000,86.825,88.95,85.71,87.95,13243996,0
+MRVL.US,D,20251020,000000,86.64,88.72,85.45,85.84,16137494,0
+MRVL.US,D,20251021,000000,85.69,85.9299,83.1001,84.26,13242086,0
+MRVL.US,D,20251022,000000,81.23,83.5727,79.06,81.05,19218616,0
+MRVL.US,D,20251023,000000,81,83.45,80.5301,82.77,10335818,0
+MRVL.US,D,20251024,000000,83.875,85.79,82.7,84.13,11661440,0
+MRVL.US,D,20251027,000000,86.04,89.3807,85.2001,88.71,16331571,0
+MRVL.US,D,20251028,000000,88.955,89.98,87.79,88.46,13029269,0
+MRVL.US,D,20251029,000000,90.755,91.51,89.05,90.15,13399855,0
+MRVL.US,D,20251030,000000,89.28,90.4576,88.36,88.57,11903751,0
+MRVL.US,D,20251031,000000,93.4,97.57,90.96,93.74,29320836,0
+MRVL.US,D,20251103,000000,93.385,94.84,90.0101,90.37,14308703,0
+MRVL.US,D,20251104,000000,87.76,90.84,87.22,87.59,13629975,0
+MRVL.US,D,20251105,000000,88.33,95.39,88.145,92.9,17194502,0
+MRVL.US,D,20251106,000000,96.21,98.13,92.4201,93.33,28022549,0
+MRVL.US,D,20251107,000000,91.678,92.18,85.11,90.92,20898678,0
+MRVL.US,D,20251110,000000,93.165,94.47,92.195,93.23,14570677,0
+MRVL.US,D,20251111,000000,92.025,92.67,88.52,89.33,13538503,0
+MRVL.US,D,20251112,000000,90.56,92.87,88.87,89.33,11846706,0
+MRVL.US,D,20251113,000000,87.59,88.45,84.71,87.52,17226593,0
+MRVL.US,D,20251114,000000,84.47,89,83.3301,86.45,12414051,0
+MRVL.US,D,20251117,000000,85.43,86.72,81.86,83.45,16548606,0
+MRVL.US,D,20251118,000000,80.47,81.75,78.44,78.68,23426922,0
+MRVL.US,D,20251119,000000,79.09,81.89,78.78,81.32,13688200,0
+MRVL.US,D,20251120,000000,83.395,84.44,76.08,76.68,23315865,0
+MRVL.US,D,20251121,000000,76.76,78.9168,73.62,77.45,16211023,0
+MRVL.US,D,20251124,000000,78.49,84.58,78,83.79,23945125,0
+MRVL.US,D,20251125,000000,82.5,83.81,80.529,83.43,11667946,0
+MRVL.US,D,20251126,000000,84.59,89.31,84.03,87.72,15019116,0
+MRVL.US,D,20251128,000000,85.895,89.53,84.52,89.4,11235557,0
+MRVL.US,D,20251201,000000,89.135,92.74,88.3,91.1,18143365,0
+MRVL.US,D,20251202,000000,92.66,93.859,91.46,92.89,38231081,0
+MRVL.US,D,20251203,000000,100.035,102.11,95.79,100.2,52833695,0
+MRVL.US,D,20251204,000000,99.405,102.77,97.18,98.19,23981763,0
+MRVL.US,D,20251205,000000,100.4,102.64,97.31,98.91,22219899,0
+MRVL.US,D,20251208,000000,90.45,92.7899,88.92,92,40731044,0
+MRVL.US,D,20251209,000000,91.59,91.69,88.04,88.9,23037413,0
+MRVL.US,D,20251210,000000,91.33,92.85,90.15,92.47,22573553,0
+MRVL.US,D,20251211,000000,90.98,91.74,87.51,89.43,16593469,0
+MRVL.US,D,20251212,000000,87.63,89,83.8899,84.425,21576260,0
+MRVL.US,D,20251215,000000,84.87,85.85,83.67,84.26,11953281,0
+MRVL.US,D,20251216,000000,83.58,84.4499,82.23,84.07,9483825,0
+MRVL.US,D,20251217,000000,86.5,87.18,81.18,81.7,16662726,0
+MRVL.US,D,20251218,000000,84.48,85.03,82.65,84.47,12732068,0
+MRVL.US,D,20251219,000000,84.05,86.22,83.7,84.09,21722238,0
+MRVL.US,D,20251222,000000,86.58,87.35,84.45,84.8,9870960,0
+MRVL.US,D,20251223,000000,84.4,88.05,84.29,87.68,12334101,0
+MRVL.US,D,20251224,000000,87.245,87.7654,86.1,86.49,5335275,0
+MRVL.US,D,20251226,000000,87.1,87.1999,85.97,86.34,5000977,0
+MRVL.US,D,20251229,000000,85.33,86.1,84.2,85.76,9677705,0
+MRVL.US,D,20251230,000000,85.755,88.1,85.72,86.76,9583033,0
+MRVL.US,D,20251231,000000,86.8,86.915,84.94,84.98,7234081,0
+MRVL.US,D,20260102,000000,86.74,90.08,86.6,89.39,14987538,0
+MRVL.US,D,20260105,000000,93.018,93.97,88.12,90.23,21328382,0
+MRVL.US,D,20260106,000000,92.7,94.2,86.77,88.23,24322732,0
+MRVL.US,D,20260107,000000,86.52,86.54,83.59,84.64,17230818,0
+MRVL.US,D,20260108,000000,84.7,84.9176,82.88,83.45,10695909,0
+MRVL.US,D,20260109,000000,84.03,84.45,82.19,83.22,13486251,0
+MRVL.US,D,20260112,000000,82.42,83.75,82.08,82.89,10146627,0
+MRVL.US,D,20260113,000000,83.51,84.06,82.75,83.05,9133496,0
+MRVL.US,D,20260114,000000,82.96,83,79.27,81.21,15295737,0
+MRVL.US,D,20260115,000000,82.72,82.94,80,80.38,16593531,0
+MRVL.US,D,20260116,000000,81.45,82.4799,80.3,80.46,15011195,0
+MRVL.US,D,20260120,000000,79.31,83.48,79.0182,79.8,18688018,0
+MRVL.US,D,20260121,000000,80.395,84.29,80.395,82.55,17134341,0
+MRVL.US,D,20260122,000000,84.47,85.35,82.74,83.1,12997557,0
+MRVL.US,D,20260123,000000,81.22,82.02,79.72,80.23,13924585,0
+MRVL.US,D,20260126,000000,79.82,83.44,79.555,81.77,12464569,0
+MRVL.US,D,20260127,000000,82.87,83.7399,81.3,82.93,11307877,0
+MRVL.US,D,20260128,000000,84.58,85.47,82.7,83.62,10310998,0
+MRVL.US,D,20260129,000000,81.943,82.44,78.3,81.34,13944872,0
+MRVL.US,D,20260130,000000,80.05,81.7,78.18,78.92,12581446,0
+MRVL.US,D,20260202,000000,77.605,78.98,76.72,78.66,14512952,0
+MRVL.US,D,20260203,000000,78.54,78.97,72.79,75.54,22563947,0
+MRVL.US,D,20260204,000000,74.995,76.055,71.78,73.73,17506178,0
+MRVL.US,D,20260205,000000,72.88,74.79,70.685,74.21,19201991,0
+MRVL.US,D,20260206,000000,76.835,80.75,76.52,80.28,22581787,0
+MRVL.US,D,20260209,000000,79.605,83.06,78.67,82.35,13775402,0
+MRVL.US,D,20260210,000000,82.685,83.4,81.49,82.01,10561407,0
+MRVL.US,D,20260211,000000,83.595,83.78,79.205,81.34,11636729,0
+MRVL.US,D,20260212,000000,82.19,82.19,77.44,78.23,13643781,0
+MRVL.US,D,20260213,000000,77.95,79.97,77.745,78.61,7615413,0
+MRVL.US,D,20260217,000000,77.315,80.32,76.6333,79.01,10568517,0
+MRVL.US,D,20260218,000000,79.15,80.4,78.485,79.08,8402414,0
diff --git a/daily/us/nasdaq stocks/2/mxct.us.txt b/daily/us/nasdaq stocks/2/mxct.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fc11f08d35111aa380fe8562300368a32a48ca09
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mxct.us.txt	
@@ -0,0 +1,1144 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MXCT.US,D,20210730,000000,16.99,17.44,15,17,3122334,0
+MXCT.US,D,20210802,000000,16.4,17,15.9,16.5,249021,0
+MXCT.US,D,20210803,000000,15.66,16.415,15.25,15.91,414081,0
+MXCT.US,D,20210804,000000,15.62,15.87,15,15.05,345662,0
+MXCT.US,D,20210805,000000,14.74,15.33,14.3,14.79,268589,0
+MXCT.US,D,20210806,000000,14.88,16.69,14.595,15.87,236497,0
+MXCT.US,D,20210809,000000,15.25,16.98,15.11,16.63,478177,0
+MXCT.US,D,20210810,000000,15.69,16.36,15.64,16.3,903061,0
+MXCT.US,D,20210811,000000,16.3,16.5,16.0801,16.4,675859,0
+MXCT.US,D,20210812,000000,16.37,16.5,15.97,16,410646,0
+MXCT.US,D,20210813,000000,15.83,16.215,15.2,15.38,295412,0
+MXCT.US,D,20210816,000000,15.75,16.17,15.05,15.85,308889,0
+MXCT.US,D,20210817,000000,15.6,15.65,14.92,14.95,263155,0
+MXCT.US,D,20210818,000000,14.95,15.1,14.5597,14.67,232017,0
+MXCT.US,D,20210819,000000,13.94,14.59,13.77,13.84,411978,0
+MXCT.US,D,20210820,000000,13.88,14.5,13.8,14.34,272171,0
+MXCT.US,D,20210823,000000,14.34,14.5,13.96,14.34,1221029,0
+MXCT.US,D,20210824,000000,14.4,14.5,13.9,13.97,652499,0
+MXCT.US,D,20210825,000000,13.94,14.39,13.4,13.66,492686,0
+MXCT.US,D,20210826,000000,13.52,14.81,13.34,14.06,430027,0
+MXCT.US,D,20210827,000000,14.06,15.98,14.06,15.8,532853,0
+MXCT.US,D,20210830,000000,16.33,16.59,15.25,15.33,865961,0
+MXCT.US,D,20210831,000000,15.17,15.41,14.8,15.36,626488,0
+MXCT.US,D,20210901,000000,15.27,15.79,15.1,15.71,365273,0
+MXCT.US,D,20210902,000000,16.01,16.94,15.91,16.89,691495,0
+MXCT.US,D,20210903,000000,16.9,17.25,16.4,17.2,775873,0
+MXCT.US,D,20210907,000000,17,17.18,16.5,16.96,668608,0
+MXCT.US,D,20210908,000000,17,17.26,16.42,16.99,598731,0
+MXCT.US,D,20210909,000000,17.25,17.25,16.37,16.4,419493,0
+MXCT.US,D,20210910,000000,16.5,16.655,15.28,15.35,574147,0
+MXCT.US,D,20210913,000000,15.48,16.28,15.29,15.31,705467,0
+MXCT.US,D,20210914,000000,15.08,15.55,14.81,15.42,624669,0
+MXCT.US,D,20210915,000000,15.4,15.82,14.85,15.34,1164533,0
+MXCT.US,D,20210916,000000,15.42,15.42,14.51,14.96,912764,0
+MXCT.US,D,20210917,000000,15.27,15.27,14.33,14.35,2423265,0
+MXCT.US,D,20210920,000000,14.09,14.09,13.39,13.71,1056900,0
+MXCT.US,D,20210921,000000,14,15,13.97,14.23,1118414,0
+MXCT.US,D,20210922,000000,14.5,14.795,13.77,14.03,283852,0
+MXCT.US,D,20210923,000000,14.22,14.315,13.65,13.68,317624,0
+MXCT.US,D,20210924,000000,13.66,14.12,13.11,13.92,277304,0
+MXCT.US,D,20210927,000000,13.9,13.92,13.36,13.59,349688,0
+MXCT.US,D,20210928,000000,13.35,13.35,12.72,12.93,558994,0
+MXCT.US,D,20210929,000000,12.78,12.87,11.9,12.31,587557,0
+MXCT.US,D,20210930,000000,12.34,12.45,12.09,12.21,545346,0
+MXCT.US,D,20211001,000000,11.95,11.99,10.53,11.4,1299093,0
+MXCT.US,D,20211004,000000,11.1,11.31,10.73,11.16,786315,0
+MXCT.US,D,20211005,000000,10.9,11.21,10.65,11.16,686921,0
+MXCT.US,D,20211006,000000,10.85,10.98,10.41,10.63,311530,0
+MXCT.US,D,20211007,000000,10.7,11,10.55,10.71,777858,0
+MXCT.US,D,20211008,000000,9.62,11.07,9.45,10.39,1564499,0
+MXCT.US,D,20211011,000000,10.62,11.05,10.31,10.45,661679,0
+MXCT.US,D,20211012,000000,10.45,11.3,10.45,11.05,713159,0
+MXCT.US,D,20211013,000000,11.09,11.09,10.5,10.84,502107,0
+MXCT.US,D,20211014,000000,10.77,11.5,10.7508,11.34,355247,0
+MXCT.US,D,20211015,000000,11.18,11.18,10.7,11.03,450509,0
+MXCT.US,D,20211018,000000,10.88,10.905,9.885,10,435792,0
+MXCT.US,D,20211019,000000,10.03,10.39,10.01,10.35,296940,0
+MXCT.US,D,20211020,000000,10.36,11.04,10.3,10.83,385641,0
+MXCT.US,D,20211021,000000,11,11,10.41,10.58,268570,0
+MXCT.US,D,20211022,000000,10.54,10.73,10.154,10.67,386770,0
+MXCT.US,D,20211025,000000,10.5,10.59,9.96,10.27,425465,0
+MXCT.US,D,20211026,000000,10.35,11.1,10.28,10.94,320630,0
+MXCT.US,D,20211027,000000,10.73,10.73,10.11,10.57,342869,0
+MXCT.US,D,20211028,000000,10.57,10.899,10.44,10.81,882932,0
+MXCT.US,D,20211029,000000,10.78,11.28,10.53,11.24,595132,0
+MXCT.US,D,20211101,000000,10.63,11.075,10.575,10.98,804494,0
+MXCT.US,D,20211102,000000,10.84,11.055,10.67,10.82,458451,0
+MXCT.US,D,20211103,000000,10.9,11.07,10.6755,10.96,464195,0
+MXCT.US,D,20211104,000000,10.95,11.88,10.79,11.69,857747,0
+MXCT.US,D,20211105,000000,11.55,11.6541,11.12,11.37,439483,0
+MXCT.US,D,20211108,000000,11.34,11.86,11.29,11.5,624647,0
+MXCT.US,D,20211109,000000,11.66,11.88,10.995,11.59,487423,0
+MXCT.US,D,20211110,000000,11.24,11.2899,10.66,10.7,313736,0
+MXCT.US,D,20211111,000000,11.8,12.92,11.26,12.88,830099,0
+MXCT.US,D,20211112,000000,12.75,12.96,12.54,12.57,795073,0
+MXCT.US,D,20211115,000000,12.65,12.65,11.94,12.03,795171,0
+MXCT.US,D,20211116,000000,11.89,12.99,11.89,12.94,1254994,0
+MXCT.US,D,20211117,000000,12.78,12.9,12.48,12.78,832511,0
+MXCT.US,D,20211118,000000,12.47,12.55,11.82,12.36,820820,0
+MXCT.US,D,20211119,000000,12.39,12.96,12.13,12.79,601232,0
+MXCT.US,D,20211122,000000,12.69,12.69,10.425,10.6,1298503,0
+MXCT.US,D,20211123,000000,10.78,10.83,8.99,9,1573671,0
+MXCT.US,D,20211124,000000,9.02,9.328,8.5266,9.17,1311659,0
+MXCT.US,D,20211126,000000,8.89,9.8,8.75,9.73,559249,0
+MXCT.US,D,20211129,000000,9.67,9.69,8.79,8.87,772077,0
+MXCT.US,D,20211130,000000,8.97,10.1,8.97,9.98,2498826,0
+MXCT.US,D,20211201,000000,9.99,10.4395,9.94,10.14,784804,0
+MXCT.US,D,20211202,000000,10.02,10.47,9.9,10.46,713438,0
+MXCT.US,D,20211203,000000,10.19,10.45,9.44,10.02,1057685,0
+MXCT.US,D,20211206,000000,9.88,10.2,9.46,9.89,689277,0
+MXCT.US,D,20211207,000000,9.9,11.215,9.842,11.04,928230,0
+MXCT.US,D,20211208,000000,10.8,11.56,10.47,11.44,919531,0
+MXCT.US,D,20211209,000000,11.49,11.49,10.51,10.55,677220,0
+MXCT.US,D,20211210,000000,10.55,10.88,10.36,10.46,455530,0
+MXCT.US,D,20211213,000000,10.45,10.61,9.89,10.44,688609,0
+MXCT.US,D,20211214,000000,10.35,10.35,9.35,9.64,767795,0
+MXCT.US,D,20211215,000000,9.64,10.05,9.23,9.9,1141372,0
+MXCT.US,D,20211216,000000,9.91,10.56,9.62,9.66,967995,0
+MXCT.US,D,20211217,000000,9.66,10.33,9.27,10.01,10930194,0
+MXCT.US,D,20211220,000000,9.91,10.25,9.63,10.05,587139,0
+MXCT.US,D,20211221,000000,10.07,10.075,9.7,9.86,336421,0
+MXCT.US,D,20211222,000000,9.95,10.3,9.8,10.21,388452,0
+MXCT.US,D,20211223,000000,10.33,11.015,10.09,10.84,289658,0
+MXCT.US,D,20211227,000000,10.91,10.91,10.21,10.3,257858,0
+MXCT.US,D,20211228,000000,10.15,10.27,9.88,10.09,416518,0
+MXCT.US,D,20211229,000000,10.06,10.13,9.81,9.88,372958,0
+MXCT.US,D,20211230,000000,9.93,10.61,9.93,10.49,425326,0
+MXCT.US,D,20211231,000000,10.5,10.93,10.16,10.19,263252,0
+MXCT.US,D,20220103,000000,10.3,10.88,10.02,10.84,560350,0
+MXCT.US,D,20220104,000000,10.81,10.81,9.9,10.11,373036,0
+MXCT.US,D,20220105,000000,9.92,10.1699,9.25,9.35,393486,0
+MXCT.US,D,20220106,000000,9.23,9.49,8.655,8.92,637684,0
+MXCT.US,D,20220107,000000,8.8,9.14,8.545,8.84,279175,0
+MXCT.US,D,20220110,000000,8.73,8.79,8.43,8.61,306193,0
+MXCT.US,D,20220111,000000,8.67,8.67,8.29,8.46,443926,0
+MXCT.US,D,20220112,000000,8.52,8.52,7.92,7.94,410307,0
+MXCT.US,D,20220113,000000,7.76,8.12,7.68,7.86,254396,0
+MXCT.US,D,20220114,000000,7.72,7.86,7.54,7.77,232310,0
+MXCT.US,D,20220118,000000,7.63,7.63,7.16,7.24,409215,0
+MXCT.US,D,20220119,000000,7.37,7.56,7.04,7.15,369096,0
+MXCT.US,D,20220120,000000,7.18,7.44,6.86,6.89,345483,0
+MXCT.US,D,20220121,000000,6.73,6.97,6.51,6.59,434288,0
+MXCT.US,D,20220124,000000,6.48,7.26,6.4,6.94,777649,0
+MXCT.US,D,20220125,000000,6.7,6.95,6.62,6.75,423141,0
+MXCT.US,D,20220126,000000,6.97,7.11,6.39,6.51,557443,0
+MXCT.US,D,20220127,000000,6.56,6.655,5.955,6,483976,0
+MXCT.US,D,20220128,000000,6,6.42,5.77,6.05,445050,0
+MXCT.US,D,20220131,000000,6.09,6.48,5.91,6.46,719401,0
+MXCT.US,D,20220201,000000,6.51,6.65,6.21,6.51,910879,0
+MXCT.US,D,20220202,000000,6.54,6.55,6.15,6.23,539194,0
+MXCT.US,D,20220203,000000,6.13,6.16,5.84,5.86,391976,0
+MXCT.US,D,20220204,000000,6.07,6.07,5.67,5.81,636119,0
+MXCT.US,D,20220207,000000,5.79,6.05,5.55,5.87,802930,0
+MXCT.US,D,20220208,000000,5.79,6.09,5.59,6.06,504898,0
+MXCT.US,D,20220209,000000,6.16,6.74,6.1,6.7,800201,0
+MXCT.US,D,20220210,000000,6.47,6.87,6.44,6.54,704177,0
+MXCT.US,D,20220211,000000,6.54,6.67,6.4303,6.55,411529,0
+MXCT.US,D,20220214,000000,6.6,6.79,6.48,6.54,318586,0
+MXCT.US,D,20220215,000000,6.76,7.01,6.71,6.94,666933,0
+MXCT.US,D,20220216,000000,6.89,7.09,6.73,6.99,497933,0
+MXCT.US,D,20220217,000000,6.93,6.96,6.745,6.79,586239,0
+MXCT.US,D,20220218,000000,6.68,6.9,6.53,6.84,694184,0
+MXCT.US,D,20220222,000000,6.67,6.78,6.155,6.21,703565,0
+MXCT.US,D,20220223,000000,6.27,6.43,6.01,6.015,466576,0
+MXCT.US,D,20220224,000000,5.77,6.275,5.56,6.24,851328,0
+MXCT.US,D,20220225,000000,6.28,6.33,5.96,6.32,439020,0
+MXCT.US,D,20220228,000000,6.15,7.02,5.95,6.96,1261312,0
+MXCT.US,D,20220301,000000,6.98,7.21,6.64,6.85,871729,0
+MXCT.US,D,20220302,000000,6.85,6.87,6.605,6.72,278661,0
+MXCT.US,D,20220303,000000,6.83,6.83,6.36,6.45,368096,0
+MXCT.US,D,20220304,000000,6.4,6.43,5.85,5.89,406203,0
+MXCT.US,D,20220307,000000,5.79,5.99,5.63,5.89,970082,0
+MXCT.US,D,20220308,000000,5.89,5.89,5.53,5.65,493404,0
+MXCT.US,D,20220309,000000,5.84,5.92,5.74,5.76,513146,0
+MXCT.US,D,20220310,000000,5.62,5.84,5.48,5.62,645079,0
+MXCT.US,D,20220311,000000,5.65,5.7,5.3491,5.37,280930,0
+MXCT.US,D,20220314,000000,5.41,5.55,5.24,5.29,561733,0
+MXCT.US,D,20220315,000000,5.41,5.45,5.095,5.26,522839,0
+MXCT.US,D,20220316,000000,5.33,5.48,5.23,5.41,673760,0
+MXCT.US,D,20220317,000000,5.35,5.68,5.26,5.65,976856,0
+MXCT.US,D,20220318,000000,5.74,6.455,5.7,6.43,2158177,0
+MXCT.US,D,20220321,000000,6.43,6.73,6.2791,6.67,585320,0
+MXCT.US,D,20220322,000000,6.67,6.99,6.505,6.9,565563,0
+MXCT.US,D,20220323,000000,6.67,7.31,6.67,7.17,1038688,0
+MXCT.US,D,20220324,000000,7.14,7.66,7.1,7.65,638228,0
+MXCT.US,D,20220325,000000,7.65,7.76,7.09,7.12,914209,0
+MXCT.US,D,20220328,000000,7.16,7.35,6.48,6.9,492760,0
+MXCT.US,D,20220329,000000,7.02,7.63,7,7.4,577918,0
+MXCT.US,D,20220330,000000,7.35,7.4,6.97,6.99,360829,0
+MXCT.US,D,20220331,000000,7,7.15,6.8627,6.99,810293,0
+MXCT.US,D,20220401,000000,7.16,7.16,6.75,6.81,1745292,0
+MXCT.US,D,20220404,000000,6.89,6.9,6.69,6.75,549815,0
+MXCT.US,D,20220405,000000,6.73,6.79,6.35,6.4,381449,0
+MXCT.US,D,20220406,000000,6.3,6.3,5.8,6.02,1060309,0
+MXCT.US,D,20220407,000000,6,6.2,5.88,6.03,898163,0
+MXCT.US,D,20220408,000000,6.05,6.21,5.89,5.99,568078,0
+MXCT.US,D,20220411,000000,5.93,5.93,5.65,5.7,346698,0
+MXCT.US,D,20220412,000000,5.85,5.91,5.59,5.74,328711,0
+MXCT.US,D,20220413,000000,5.75,5.9,5.57,5.74,1082457,0
+MXCT.US,D,20220414,000000,5.75,5.75,5.5,5.61,440820,0
+MXCT.US,D,20220418,000000,5.59,5.68,5.3,5.38,329885,0
+MXCT.US,D,20220419,000000,5.37,5.48,5.28,5.36,251484,0
+MXCT.US,D,20220420,000000,5.39,5.4,5.1,5.21,354107,0
+MXCT.US,D,20220421,000000,5.2,5.3,4.97,5.09,441103,0
+MXCT.US,D,20220422,000000,5.18,5.51,5.06,5.45,1114701,0
+MXCT.US,D,20220425,000000,5.35,5.88,5.33,5.73,1073896,0
+MXCT.US,D,20220426,000000,5.73,5.825,5.45,5.68,861507,0
+MXCT.US,D,20220427,000000,5.78,5.78,5.46,5.67,509668,0
+MXCT.US,D,20220428,000000,5.67,5.79,5.42,5.66,489900,0
+MXCT.US,D,20220429,000000,5.62,5.78,5.52,5.54,297743,0
+MXCT.US,D,20220502,000000,5.43,6.01,5.43,5.84,319512,0
+MXCT.US,D,20220503,000000,5.85,5.85,5.42,5.47,541172,0
+MXCT.US,D,20220504,000000,5.5,5.64,5.23,5.62,361988,0
+MXCT.US,D,20220505,000000,5.55,5.55,5.13,5.24,340683,0
+MXCT.US,D,20220506,000000,5.17,5.21,4.94,5.06,318970,0
+MXCT.US,D,20220509,000000,4.97,5.1,4.78,4.84,388503,0
+MXCT.US,D,20220510,000000,4.93,5.11,4.64,4.81,600346,0
+MXCT.US,D,20220511,000000,4.7,4.72,4,4.09,1262484,0
+MXCT.US,D,20220512,000000,4.14,4.37,4.0301,4.37,1522158,0
+MXCT.US,D,20220513,000000,4.49,4.635,4.3,4.4,695632,0
+MXCT.US,D,20220516,000000,4.41,4.635,4.35,4.45,690772,0
+MXCT.US,D,20220517,000000,4.54,4.81,4.47,4.81,937484,0
+MXCT.US,D,20220518,000000,4.71,4.72,4.4,4.45,527466,0
+MXCT.US,D,20220519,000000,4.49,4.621,4.34,4.57,648030,0
+MXCT.US,D,20220520,000000,4.68,4.98,4.53,4.95,871070,0
+MXCT.US,D,20220523,000000,4.96,4.96,4.565,4.61,461560,0
+MXCT.US,D,20220524,000000,4.58,4.58,4.3,4.32,363319,0
+MXCT.US,D,20220525,000000,4.33,4.52,4.33,4.36,396435,0
+MXCT.US,D,20220526,000000,4.36,4.58,4.35,4.41,301849,0
+MXCT.US,D,20220527,000000,4.44,4.74,4.37,4.67,323517,0
+MXCT.US,D,20220531,000000,4.63,4.73,4.54,4.61,787537,0
+MXCT.US,D,20220601,000000,4.61,4.66,4.27,4.27,306608,0
+MXCT.US,D,20220602,000000,4.28,4.58,4.15,4.5,351989,0
+MXCT.US,D,20220603,000000,4.49,4.72,4.36,4.57,427046,0
+MXCT.US,D,20220606,000000,4.62,4.655,4.14,4.17,517699,0
+MXCT.US,D,20220607,000000,4.22,4.48,4.1998,4.4,700956,0
+MXCT.US,D,20220608,000000,4.37,4.6592,4.37,4.405,434797,0
+MXCT.US,D,20220609,000000,4.4,4.4904,4.165,4.18,210045,0
+MXCT.US,D,20220610,000000,4.2,4.2,3.9,3.91,252031,0
+MXCT.US,D,20220613,000000,3.82,3.87,3.7,3.73,405564,0
+MXCT.US,D,20220614,000000,3.79,3.82,3.4,3.7,1417088,0
+MXCT.US,D,20220615,000000,3.73,3.81,3.47,3.59,460282,0
+MXCT.US,D,20220616,000000,3.5,3.665,3.36,3.65,950812,0
+MXCT.US,D,20220617,000000,3.68,4.02,3.65,3.83,847784,0
+MXCT.US,D,20220621,000000,3.88,4.03,3.88,3.91,581799,0
+MXCT.US,D,20220622,000000,3.9,3.96,3.7,3.91,704913,0
+MXCT.US,D,20220623,000000,3.94,4.37,3.94,4.36,841258,0
+MXCT.US,D,20220624,000000,4.41,5.05,4.4,5.03,2994805,0
+MXCT.US,D,20220627,000000,5.02,5.07,4.67,4.95,536718,0
+MXCT.US,D,20220628,000000,4.95,5.34,4.8,5.25,647304,0
+MXCT.US,D,20220629,000000,5.25,5.25,4.76,4.82,386059,0
+MXCT.US,D,20220630,000000,4.69,4.79,4.49,4.73,338938,0
+MXCT.US,D,20220701,000000,4.71,4.85,4.63,4.67,234857,0
+MXCT.US,D,20220705,000000,4.7,5.1,4.53,5.09,351849,0
+MXCT.US,D,20220706,000000,4.9,5,4.64,4.9,402312,0
+MXCT.US,D,20220707,000000,4.92,5.13,4.8,4.96,559492,0
+MXCT.US,D,20220708,000000,4.92,5,4.82,4.91,282073,0
+MXCT.US,D,20220711,000000,4.87,5.12,4.72,5.03,374892,0
+MXCT.US,D,20220712,000000,5.04,5.14,4.84,4.98,126703,0
+MXCT.US,D,20220713,000000,4.83,5.15,4.8101,5.03,151926,0
+MXCT.US,D,20220714,000000,5.09,5.09,4.74,4.87,207349,0
+MXCT.US,D,20220715,000000,4.96,4.96,4.62,4.7,279963,0
+MXCT.US,D,20220718,000000,4.75,4.84,4.51,4.52,128571,0
+MXCT.US,D,20220719,000000,4.61,4.9985,4.605,4.88,237532,0
+MXCT.US,D,20220720,000000,4.88,5.23,4.88,5.17,372846,0
+MXCT.US,D,20220721,000000,5.16,5.54,5.12,5.39,390442,0
+MXCT.US,D,20220722,000000,5.43,5.43,5.2,5.24,336911,0
+MXCT.US,D,20220725,000000,5.22,5.42,5.095,5.33,228587,0
+MXCT.US,D,20220726,000000,5.3,5.52,5.102,5.37,197572,0
+MXCT.US,D,20220727,000000,5.44,5.44,5.22,5.4,224956,0
+MXCT.US,D,20220728,000000,5.44,5.46,5.2725,5.46,126641,0
+MXCT.US,D,20220729,000000,5.53,5.53,5.35,5.45,169953,0
+MXCT.US,D,20220801,000000,5.44,5.71,5.33,5.49,275089,0
+MXCT.US,D,20220802,000000,5.45,5.79,5.45,5.66,123751,0
+MXCT.US,D,20220803,000000,5.74,5.91,5.51,5.87,260365,0
+MXCT.US,D,20220804,000000,5.83,5.88,5.52,5.61,264192,0
+MXCT.US,D,20220805,000000,5.48,5.62,5.34,5.58,166187,0
+MXCT.US,D,20220808,000000,5.65,5.76,5.51,5.58,181528,0
+MXCT.US,D,20220809,000000,5.61,5.62,5.27,5.48,283439,0
+MXCT.US,D,20220810,000000,5.69,5.7599,5.59,5.68,488128,0
+MXCT.US,D,20220811,000000,6.13,6.13,5.64,5.77,771437,0
+MXCT.US,D,20220812,000000,5.75,5.92,5.65,5.87,293000,0
+MXCT.US,D,20220815,000000,5.85,6.03,5.65,5.75,200047,0
+MXCT.US,D,20220816,000000,5.71,6.28,5.59,6.17,2617716,0
+MXCT.US,D,20220817,000000,6.05,6.24,5.93,6,239530,0
+MXCT.US,D,20220818,000000,5.91,5.99,5.655,5.96,247376,0
+MXCT.US,D,20220819,000000,5.88,5.88,5.605,5.62,173911,0
+MXCT.US,D,20220822,000000,5.5,5.59,5.27,5.29,230074,0
+MXCT.US,D,20220823,000000,5.26,5.55,5.23,5.44,240152,0
+MXCT.US,D,20220824,000000,5.44,5.86,5.44,5.79,205363,0
+MXCT.US,D,20220825,000000,5.85,5.93,5.68,5.92,169452,0
+MXCT.US,D,20220826,000000,5.9,5.91,5.45,5.46,148917,0
+MXCT.US,D,20220829,000000,5.38,5.62,5.23,5.24,148954,0
+MXCT.US,D,20220830,000000,5.25,5.36,5.16,5.2,153386,0
+MXCT.US,D,20220831,000000,5.2,5.3,5.09,5.2,172325,0
+MXCT.US,D,20220901,000000,5.15,5.46,5.01,5.45,328443,0
+MXCT.US,D,20220902,000000,5.42,5.47,5.05,5.06,252221,0
+MXCT.US,D,20220906,000000,5.15,6.02,5.125,5.86,1908782,0
+MXCT.US,D,20220907,000000,5.68,6.02,5.67,6.02,584334,0
+MXCT.US,D,20220908,000000,5.98,6.49,5.86,6.48,470767,0
+MXCT.US,D,20220909,000000,6.48,6.67,6.31,6.38,457594,0
+MXCT.US,D,20220912,000000,6.41,6.71,6.37,6.51,351042,0
+MXCT.US,D,20220913,000000,6.31,6.51,6.2,6.22,480317,0
+MXCT.US,D,20220914,000000,6.21,6.24,5.81,6.1,484483,0
+MXCT.US,D,20220915,000000,6.04,6.36,5.84,5.93,601001,0
+MXCT.US,D,20220916,000000,5.85,5.9,5.33,5.44,4212738,0
+MXCT.US,D,20220919,000000,5.34,5.72,5.28,5.7,370728,0
+MXCT.US,D,20220920,000000,5.53,6.45,5.53,6.23,1273282,0
+MXCT.US,D,20220921,000000,6.06,6.3181,5.8663,6.1,594695,0
+MXCT.US,D,20220922,000000,6.08,6.225,5.99,6.13,468176,0
+MXCT.US,D,20220923,000000,6.02,6.03,5.5,5.78,409029,0
+MXCT.US,D,20220926,000000,5.7,5.89,5.505,5.755,343076,0
+MXCT.US,D,20220927,000000,5.88,5.97,5.705,5.81,467622,0
+MXCT.US,D,20220928,000000,5.82,6.44,5.77,6.25,1006482,0
+MXCT.US,D,20220929,000000,6.15,6.59,5.99,6.28,692621,0
+MXCT.US,D,20220930,000000,6.15,6.9,6.07,6.5,1143396,0
+MXCT.US,D,20221003,000000,6.47,7.09,6.1356,6.97,1548769,0
+MXCT.US,D,20221004,000000,6.9,7.5,6.9,7.4,609670,0
+MXCT.US,D,20221005,000000,7.27,7.35,6.94,7.29,376812,0
+MXCT.US,D,20221006,000000,7.19,7.34,7.105,7.29,295390,0
+MXCT.US,D,20221007,000000,7.25,7.25,6.64,6.66,460323,0
+MXCT.US,D,20221010,000000,6.68,6.68,6.31,6.51,383285,0
+MXCT.US,D,20221011,000000,6.53,6.68,5.98,6.16,456818,0
+MXCT.US,D,20221012,000000,6.2,6.44,5.99,6.31,314749,0
+MXCT.US,D,20221013,000000,6.05,6.54,5.8,6.43,361492,0
+MXCT.US,D,20221014,000000,6.51,6.58,6.07,6.19,250440,0
+MXCT.US,D,20221017,000000,6.38,6.4594,6.06,6.12,297295,0
+MXCT.US,D,20221018,000000,6.28,6.5,6.09,6.12,347000,0
+MXCT.US,D,20221019,000000,6.02,6.0629,5.4,5.58,327531,0
+MXCT.US,D,20221020,000000,5.59,5.9,5.51,5.75,435513,0
+MXCT.US,D,20221021,000000,5.79,6,5.67,5.99,287682,0
+MXCT.US,D,20221024,000000,6.03,6.35,5.91,6.34,333225,0
+MXCT.US,D,20221025,000000,6.37,6.59,6.23,6.58,424950,0
+MXCT.US,D,20221026,000000,6.69,6.9625,6.32,6.88,325580,0
+MXCT.US,D,20221027,000000,6.98,6.98,6.57,6.69,231661,0
+MXCT.US,D,20221028,000000,6.75,7.05,6.63,7.01,397406,0
+MXCT.US,D,20221031,000000,6.95,7.01,6.85,6.92,346854,0
+MXCT.US,D,20221101,000000,7.02,7.08,6.8,6.89,309621,0
+MXCT.US,D,20221102,000000,6.89,7.11,6.73,6.74,358356,0
+MXCT.US,D,20221103,000000,6.63,6.8,6.62,6.7,135028,0
+MXCT.US,D,20221104,000000,6.72,6.98,6.6771,6.95,284310,0
+MXCT.US,D,20221107,000000,6.98,7.07,6.75,6.78,306089,0
+MXCT.US,D,20221108,000000,6.88,6.995,6.665,6.73,457989,0
+MXCT.US,D,20221109,000000,6.78,6.78,5.985,6.1,695457,0
+MXCT.US,D,20221110,000000,6.27,7.11,6.26,7.06,438514,0
+MXCT.US,D,20221111,000000,7.05,7.41,6.88,7.12,241890,0
+MXCT.US,D,20221114,000000,7.05,7.17,6.88,6.93,216815,0
+MXCT.US,D,20221115,000000,7.09,7.1,6.75,6.84,266472,0
+MXCT.US,D,20221116,000000,6.86,6.88,6.62,6.7,234723,0
+MXCT.US,D,20221117,000000,6.6,6.69,6.12,6.25,230332,0
+MXCT.US,D,20221118,000000,6.44,6.5016,6.22,6.33,197344,0
+MXCT.US,D,20221121,000000,6.3,6.3507,5.98,6.02,205523,0
+MXCT.US,D,20221122,000000,6.06,6.21,5.89,6.11,207970,0
+MXCT.US,D,20221123,000000,6.06,6.2399,6.025,6.11,324182,0
+MXCT.US,D,20221125,000000,6.18,6.23,6.0412,6.12,54586,0
+MXCT.US,D,20221128,000000,6.07,6.43,6.01,6.15,451747,0
+MXCT.US,D,20221129,000000,6.16,6.16,5.8337,5.86,240532,0
+MXCT.US,D,20221130,000000,5.84,6.05,5.44,5.99,711227,0
+MXCT.US,D,20221201,000000,6,6.28,5.895,6.17,275983,0
+MXCT.US,D,20221202,000000,6.03,6.115,5.88,6.08,217891,0
+MXCT.US,D,20221205,000000,5.98,5.98,5.35,5.43,308806,0
+MXCT.US,D,20221206,000000,5.44,5.6,5.29,5.4,303792,0
+MXCT.US,D,20221207,000000,5.35,5.45,5.26,5.43,359908,0
+MXCT.US,D,20221208,000000,5.47,5.63,5.335,5.61,274342,0
+MXCT.US,D,20221209,000000,5.6,5.6,5.36,5.39,272081,0
+MXCT.US,D,20221212,000000,5.4,5.45,5.22,5.28,294942,0
+MXCT.US,D,20221213,000000,5.55,5.765,5.365,5.6,488599,0
+MXCT.US,D,20221214,000000,5.6,5.6999,5.46,5.58,363840,0
+MXCT.US,D,20221215,000000,5.48,5.69,5.34,5.41,303527,0
+MXCT.US,D,20221216,000000,5.28,5.48,5.23,5.34,461828,0
+MXCT.US,D,20221219,000000,5.35,5.37,4.98,5.09,603906,0
+MXCT.US,D,20221220,000000,5.06,5.13,4.86,4.96,479653,0
+MXCT.US,D,20221221,000000,5.05,5.225,5,5.08,250427,0
+MXCT.US,D,20221222,000000,5.08,5.09,4.87,5.08,329517,0
+MXCT.US,D,20221223,000000,5.05,5.08,4.97,5.01,148059,0
+MXCT.US,D,20221227,000000,5.02,5.13,4.86,4.92,202148,0
+MXCT.US,D,20221228,000000,4.85,5.03,4.85,4.95,252166,0
+MXCT.US,D,20221229,000000,5.02,5.425,4.995,5.38,165867,0
+MXCT.US,D,20221230,000000,5.31,5.505,5.27,5.46,265161,0
+MXCT.US,D,20230103,000000,5.52,5.52,5,5.12,293747,0
+MXCT.US,D,20230104,000000,5.24,5.24,4.95,5.02,275500,0
+MXCT.US,D,20230105,000000,5,5.135,4.88,5.09,444692,0
+MXCT.US,D,20230106,000000,5.06,5.3,5.01,5.23,512111,0
+MXCT.US,D,20230109,000000,5.27,5.35,4.995,5.13,324430,0
+MXCT.US,D,20230110,000000,5.15,5.47,5.15,5.3,297612,0
+MXCT.US,D,20230111,000000,5.3,5.45,5.22,5.41,187411,0
+MXCT.US,D,20230112,000000,5.42,5.64,5.21,5.46,275084,0
+MXCT.US,D,20230113,000000,5.41,5.54,5.325,5.49,169138,0
+MXCT.US,D,20230117,000000,5.51,5.805,5.4901,5.67,409268,0
+MXCT.US,D,20230118,000000,5.67,5.69,5.33,5.355,690092,0
+MXCT.US,D,20230119,000000,5.35,5.43,5.11,5.19,1173833,0
+MXCT.US,D,20230120,000000,5.24,5.34,5.04,5.33,914913,0
+MXCT.US,D,20230123,000000,5.34,5.52,5.24,5.48,554087,0
+MXCT.US,D,20230124,000000,5.43,5.76,5.38,5.58,810880,0
+MXCT.US,D,20230125,000000,5.52,5.765,5.41,5.73,227712,0
+MXCT.US,D,20230126,000000,5.78,5.87,5.55,5.77,425513,0
+MXCT.US,D,20230127,000000,5.75,5.92,5.735,5.77,508905,0
+MXCT.US,D,20230130,000000,5.69,5.86,5.69,5.7,283491,0
+MXCT.US,D,20230131,000000,5.72,6.02,5.655,5.84,561366,0
+MXCT.US,D,20230201,000000,5.83,5.87,5.51,5.69,303981,0
+MXCT.US,D,20230202,000000,5.82,5.92,5.67,5.89,492011,0
+MXCT.US,D,20230203,000000,5.81,5.94,5.74,5.77,504697,0
+MXCT.US,D,20230206,000000,5.7,5.7,5.42,5.44,367689,0
+MXCT.US,D,20230207,000000,5.43,5.52,5.35,5.5,256109,0
+MXCT.US,D,20230208,000000,5.47,5.5,5.07,5.15,1139793,0
+MXCT.US,D,20230209,000000,5.22,5.28,5,5.06,1012224,0
+MXCT.US,D,20230210,000000,5.07,5.3,4.95,5.2,1016042,0
+MXCT.US,D,20230213,000000,5.22,5.22,4.86,5.03,727092,0
+MXCT.US,D,20230214,000000,5.01,5.095,4.91,4.95,551461,0
+MXCT.US,D,20230215,000000,4.9,4.98,4.86,4.91,840094,0
+MXCT.US,D,20230216,000000,4.85,4.97,4.85,4.88,915951,0
+MXCT.US,D,20230217,000000,5,5,4.79,4.85,578096,0
+MXCT.US,D,20230221,000000,4.77,4.87,4.62,4.63,1038666,0
+MXCT.US,D,20230222,000000,4.63,4.74,4.58,4.7,514153,0
+MXCT.US,D,20230223,000000,4.72,4.78,4.585,4.61,284296,0
+MXCT.US,D,20230224,000000,4.54,4.72,4.52,4.57,282154,0
+MXCT.US,D,20230227,000000,4.62,4.73,4.49,4.51,346375,0
+MXCT.US,D,20230228,000000,4.5,4.64,4.48,4.54,664496,0
+MXCT.US,D,20230301,000000,4.53,4.59,4.415,4.43,304344,0
+MXCT.US,D,20230302,000000,4.4,4.74,4.3884,4.74,316685,0
+MXCT.US,D,20230303,000000,4.76,4.835,4.59,4.77,545500,0
+MXCT.US,D,20230306,000000,4.77,4.77,4.38,4.41,284856,0
+MXCT.US,D,20230307,000000,4.39,4.48,4.32,4.4,629037,0
+MXCT.US,D,20230308,000000,4.45,4.71,4.375,4.6,522909,0
+MXCT.US,D,20230309,000000,4.62,4.84,4.595,4.6,577373,0
+MXCT.US,D,20230310,000000,4.58,4.65,4.33,4.39,471564,0
+MXCT.US,D,20230313,000000,4.28,4.42,4.11,4.12,1207430,0
+MXCT.US,D,20230314,000000,4.24,4.24,4.02,4.09,931203,0
+MXCT.US,D,20230315,000000,4.05,4.27,4,4.2,1471935,0
+MXCT.US,D,20230316,000000,4.15,4.53,4.05,4.47,617549,0
+MXCT.US,D,20230317,000000,4.42,4.47,4.2601,4.46,933790,0
+MXCT.US,D,20230320,000000,4.48,4.48,4.145,4.19,750937,0
+MXCT.US,D,20230321,000000,4.25,4.465,4.2,4.38,517016,0
+MXCT.US,D,20230322,000000,4.34,4.34,4.12,4.13,446137,0
+MXCT.US,D,20230323,000000,4.14,4.32,4.02,4.03,382663,0
+MXCT.US,D,20230324,000000,3.99,4.14,3.93,4.09,376450,0
+MXCT.US,D,20230327,000000,4.21,4.305,4.02,4.11,291461,0
+MXCT.US,D,20230328,000000,4.12,4.12,4,4.08,506336,0
+MXCT.US,D,20230329,000000,4.13,4.45,4.07,4.41,770283,0
+MXCT.US,D,20230330,000000,4.61,4.745,4.5,4.7,881514,0
+MXCT.US,D,20230331,000000,4.74,5.02,4.62,4.95,856977,0
+MXCT.US,D,20230403,000000,4.91,5.015,4.77,4.79,439951,0
+MXCT.US,D,20230404,000000,4.77,5.07,4.67,4.95,689456,0
+MXCT.US,D,20230405,000000,4.9,5.03,4.8,4.98,610496,0
+MXCT.US,D,20230406,000000,4.98,5.0999,4.9,5.04,525938,0
+MXCT.US,D,20230410,000000,4.99,5.01,4.835,4.89,264276,0
+MXCT.US,D,20230411,000000,4.91,5.03,4.86,4.95,522586,0
+MXCT.US,D,20230412,000000,5,5.29,4.96,5.17,517766,0
+MXCT.US,D,20230413,000000,5.18,5.47,5.18,5.32,359127,0
+MXCT.US,D,20230414,000000,5.32,5.385,5.22,5.35,377639,0
+MXCT.US,D,20230417,000000,5.35,5.42,5.215,5.24,271245,0
+MXCT.US,D,20230418,000000,5.3,5.3,5.1215,5.16,260169,0
+MXCT.US,D,20230419,000000,5.1,5.16,4.97,5.05,134249,0
+MXCT.US,D,20230420,000000,4.99,5.1,4.93,5.01,204303,0
+MXCT.US,D,20230421,000000,5,5.08,4.96,5.05,247015,0
+MXCT.US,D,20230424,000000,5.04,5.05,4.88,4.99,387035,0
+MXCT.US,D,20230425,000000,4.92,4.935,4.62,4.7,1042201,0
+MXCT.US,D,20230426,000000,4.65,4.71,4.595,4.64,412204,0
+MXCT.US,D,20230427,000000,4.69,4.8487,4.6,4.83,251507,0
+MXCT.US,D,20230428,000000,4.81,5.06,4.76,5,256278,0
+MXCT.US,D,20230501,000000,5,5.02,4.785,4.85,309932,0
+MXCT.US,D,20230502,000000,4.82,4.86,4.635,4.73,859417,0
+MXCT.US,D,20230503,000000,4.76,5.03,4.75,4.91,315602,0
+MXCT.US,D,20230504,000000,4.88,4.93,4.71,4.73,308097,0
+MXCT.US,D,20230505,000000,4.8,4.87,4.72,4.76,280856,0
+MXCT.US,D,20230508,000000,4.76,4.76,4.61,4.74,298861,0
+MXCT.US,D,20230509,000000,4.77,4.77,4.66,4.68,199562,0
+MXCT.US,D,20230510,000000,4.84,4.88,4.65,4.65,345978,0
+MXCT.US,D,20230511,000000,4.07,4.18,3.665,3.73,1668020,0
+MXCT.US,D,20230512,000000,3.79,3.91,3.7,3.825,717952,0
+MXCT.US,D,20230515,000000,3.84,3.89,3.685,3.78,555818,0
+MXCT.US,D,20230516,000000,3.77,3.81,3.57,3.69,601684,0
+MXCT.US,D,20230517,000000,3.76,3.83,3.67,3.81,556911,0
+MXCT.US,D,20230518,000000,3.76,3.8,3.69,3.75,358292,0
+MXCT.US,D,20230519,000000,3.84,3.86,3.5673,3.83,2164094,0
+MXCT.US,D,20230522,000000,3.86,4.19,3.81,4.1,694648,0
+MXCT.US,D,20230523,000000,4.09,4.185,4.0304,4.07,588402,0
+MXCT.US,D,20230524,000000,4.05,4.06,3.91,4.04,341817,0
+MXCT.US,D,20230525,000000,4.04,4.081,3.99,4.04,437691,0
+MXCT.US,D,20230526,000000,4.05,4.15,4.035,4.09,296130,0
+MXCT.US,D,20230530,000000,4.1,4.14,3.945,4,250527,0
+MXCT.US,D,20230531,000000,3.96,4.11,3.95,4.08,685390,0
+MXCT.US,D,20230601,000000,4.08,4.195,3.98,4.14,242359,0
+MXCT.US,D,20230602,000000,4.25,4.38,4.125,4.37,455028,0
+MXCT.US,D,20230605,000000,4.34,4.39,4.3,4.34,337321,0
+MXCT.US,D,20230606,000000,4.28,4.49,4.27,4.45,397417,0
+MXCT.US,D,20230607,000000,4.46,4.55,4.42,4.47,486700,0
+MXCT.US,D,20230608,000000,4.49,4.5,4.4173,4.48,298842,0
+MXCT.US,D,20230609,000000,4.46,4.69,4.46,4.55,389498,0
+MXCT.US,D,20230612,000000,4.58,5,4.54,4.91,722708,0
+MXCT.US,D,20230613,000000,4.9,5.12,4.88,5,678202,0
+MXCT.US,D,20230614,000000,5.02,5.105,4.95,5.06,845146,0
+MXCT.US,D,20230615,000000,5.04,5.17,4.99,5.03,522955,0
+MXCT.US,D,20230616,000000,5.05,5.05,4.88,4.89,522454,0
+MXCT.US,D,20230620,000000,4.87,4.87,4.74,4.8,266061,0
+MXCT.US,D,20230621,000000,4.76,4.795,4.68,4.7,303945,0
+MXCT.US,D,20230622,000000,4.71,4.71,4.5373,4.57,181157,0
+MXCT.US,D,20230623,000000,4.5,4.75,4.46,4.68,981695,0
+MXCT.US,D,20230626,000000,4.57,4.64,4.44,4.44,209734,0
+MXCT.US,D,20230627,000000,4.44,4.46,4.355,4.43,291190,0
+MXCT.US,D,20230628,000000,4.49,4.575,4.36,4.54,336480,0
+MXCT.US,D,20230629,000000,4.5,4.535,4.38,4.49,268629,0
+MXCT.US,D,20230630,000000,4.54,4.6,4.4501,4.59,253786,0
+MXCT.US,D,20230703,000000,4.59,4.59,4.39,4.46,150446,0
+MXCT.US,D,20230705,000000,4.44,4.44,4.35,4.39,197253,0
+MXCT.US,D,20230706,000000,4.35,4.4,4.2773,4.39,359905,0
+MXCT.US,D,20230707,000000,4.41,4.665,4.41,4.63,233235,0
+MXCT.US,D,20230710,000000,4.66,5.02,4.64,4.99,502424,0
+MXCT.US,D,20230711,000000,4.99,5.095,4.94,5.05,343700,0
+MXCT.US,D,20230712,000000,5.2,5.2,4.96,5,351448,0
+MXCT.US,D,20230713,000000,5,5.195,4.99,5.03,430387,0
+MXCT.US,D,20230714,000000,4.99,5.175,4.94,5.1,526011,0
+MXCT.US,D,20230717,000000,5.08,5.08,4.83,4.91,621150,0
+MXCT.US,D,20230718,000000,4.92,4.98,4.8373,4.89,371445,0
+MXCT.US,D,20230719,000000,4.9,5.0389,4.89,4.89,188324,0
+MXCT.US,D,20230720,000000,4.92,4.94,4.8373,4.87,202222,0
+MXCT.US,D,20230721,000000,4.88,5.025,4.8273,4.94,187708,0
+MXCT.US,D,20230724,000000,5,5,4.76,4.78,258124,0
+MXCT.US,D,20230725,000000,4.76,4.855,4.755,4.78,141985,0
+MXCT.US,D,20230726,000000,4.76,4.83,4.68,4.72,399988,0
+MXCT.US,D,20230727,000000,4.77,4.9467,4.45,4.47,199088,0
+MXCT.US,D,20230728,000000,4.49,4.61,4.4773,4.48,264508,0
+MXCT.US,D,20230731,000000,4.48,4.58,4.39,4.47,307847,0
+MXCT.US,D,20230801,000000,4.55,4.555,4.44,4.5,466356,0
+MXCT.US,D,20230802,000000,4.47,4.48,4.385,4.42,208774,0
+MXCT.US,D,20230803,000000,4.39,4.46,4.35,4.4,166154,0
+MXCT.US,D,20230804,000000,4.46,4.46,4.275,4.33,293595,0
+MXCT.US,D,20230807,000000,4.35,4.42,4.2,4.26,266716,0
+MXCT.US,D,20230808,000000,4.23,4.49,4.2,4.48,355563,0
+MXCT.US,D,20230809,000000,4.46,4.46,4.32,4.36,340276,0
+MXCT.US,D,20230810,000000,4.04,4.2201,3.8101,3.905,961063,0
+MXCT.US,D,20230811,000000,3.91,3.96,3.805,3.84,417357,0
+MXCT.US,D,20230814,000000,3.83,3.895,3.72,3.84,260870,0
+MXCT.US,D,20230815,000000,3.83,3.895,3.78,3.81,349261,0
+MXCT.US,D,20230816,000000,3.85,3.85,3.64,3.65,383179,0
+MXCT.US,D,20230817,000000,3.69,3.72,3.615,3.65,341338,0
+MXCT.US,D,20230818,000000,3.61,3.77,3.6,3.72,518449,0
+MXCT.US,D,20230821,000000,3.73,3.825,3.67,3.77,366703,0
+MXCT.US,D,20230822,000000,3.77,3.77,3.67,3.71,436374,0
+MXCT.US,D,20230823,000000,3.74,3.78,3.7,3.72,530116,0
+MXCT.US,D,20230824,000000,3.72,3.72,3.49,3.51,233499,0
+MXCT.US,D,20230825,000000,3.52,3.68,3.45,3.66,331718,0
+MXCT.US,D,20230828,000000,3.69,3.7,3.48,3.53,670293,0
+MXCT.US,D,20230829,000000,3.55,3.725,3.52,3.69,388343,0
+MXCT.US,D,20230830,000000,3.65,3.8,3.65,3.72,372124,0
+MXCT.US,D,20230831,000000,3.72,3.78,3.635,3.66,329244,0
+MXCT.US,D,20230901,000000,3.7,3.78,3.6698,3.7,304551,0
+MXCT.US,D,20230905,000000,3.7,3.73,3.56,3.65,669141,0
+MXCT.US,D,20230906,000000,3.69,3.726,3.6,3.65,279701,0
+MXCT.US,D,20230907,000000,3.61,3.655,3.52,3.57,321049,0
+MXCT.US,D,20230908,000000,3.58,3.725,3.53,3.7,523837,0
+MXCT.US,D,20230911,000000,3.72,3.85,3.68,3.82,482660,0
+MXCT.US,D,20230912,000000,3.8,3.83,3.7,3.76,649761,0
+MXCT.US,D,20230913,000000,3.74,3.77,3.51,3.52,557077,0
+MXCT.US,D,20230914,000000,3.54,3.59,3.46,3.54,460426,0
+MXCT.US,D,20230915,000000,3.52,3.55,3.41,3.42,1268450,0
+MXCT.US,D,20230918,000000,3.41,3.41,3.31,3.35,587934,0
+MXCT.US,D,20230919,000000,3.36,3.38,3.24,3.26,336153,0
+MXCT.US,D,20230920,000000,3.33,3.33,3.165,3.17,407051,0
+MXCT.US,D,20230921,000000,3.14,3.29,3.11,3.2,714031,0
+MXCT.US,D,20230922,000000,3.2,3.24,3.1,3.11,501071,0
+MXCT.US,D,20230925,000000,3.12,3.15,3.06,3.08,634405,0
+MXCT.US,D,20230926,000000,3.09,3.14,3.01,3.02,480425,0
+MXCT.US,D,20230927,000000,3.02,3.14,2.995,3.08,1373440,0
+MXCT.US,D,20230928,000000,3.22,3.22,3.01,3.17,905474,0
+MXCT.US,D,20230929,000000,3.19,3.21,3.04,3.12,664976,0
+MXCT.US,D,20231002,000000,3.09,3.15,3.01,3.02,385497,0
+MXCT.US,D,20231003,000000,3.01,3.05,2.96,3,439618,0
+MXCT.US,D,20231004,000000,3,3.29,2.965,3.27,616734,0
+MXCT.US,D,20231005,000000,2.53,2.9,2.45,2.595,6486660,0
+MXCT.US,D,20231006,000000,2.55,2.89,2.53,2.86,1881352,0
+MXCT.US,D,20231009,000000,2.81,3.04,2.765,3.01,1548850,0
+MXCT.US,D,20231010,000000,3.01,3.17,2.99,3.06,1219035,0
+MXCT.US,D,20231011,000000,3.07,3.08,2.93,2.99,662512,0
+MXCT.US,D,20231012,000000,3,3,2.8,2.9,1015749,0
+MXCT.US,D,20231013,000000,2.9,2.95,2.85,2.91,462773,0
+MXCT.US,D,20231016,000000,2.9,3.13,2.86,3.08,759222,0
+MXCT.US,D,20231017,000000,3.06,3.21,3.035,3.17,656663,0
+MXCT.US,D,20231018,000000,3.12,3.19,3.02,3.19,884783,0
+MXCT.US,D,20231019,000000,3.25,3.25,3.065,3.11,860539,0
+MXCT.US,D,20231020,000000,3.13,3.175,3.005,3.12,686384,0
+MXCT.US,D,20231023,000000,3.1,3.1,2.985,3.02,906510,0
+MXCT.US,D,20231024,000000,3.1,3.13,3.02,3.11,1112002,0
+MXCT.US,D,20231025,000000,3.1,3.11,2.935,3,1543315,0
+MXCT.US,D,20231026,000000,3,3.05,2.95,2.96,703698,0
+MXCT.US,D,20231027,000000,2.96,2.985,2.855,2.9,762175,0
+MXCT.US,D,20231030,000000,2.9,2.975,2.838,2.96,789407,0
+MXCT.US,D,20231031,000000,2.97,3.01,2.92,2.96,573506,0
+MXCT.US,D,20231101,000000,2.98,3.29,2.92,3.28,1919523,0
+MXCT.US,D,20231102,000000,3.32,3.49,3.23,3.43,1365748,0
+MXCT.US,D,20231103,000000,3.5,3.61,3.41,3.42,1122737,0
+MXCT.US,D,20231106,000000,3.41,3.51,3.33,3.5,958875,0
+MXCT.US,D,20231107,000000,3.55,3.55,3.38,3.4,657684,0
+MXCT.US,D,20231108,000000,3.44,3.44,3.335,3.35,701344,0
+MXCT.US,D,20231109,000000,3.25,3.65,3.24,3.24,1170899,0
+MXCT.US,D,20231110,000000,3.32,3.355,3.15,3.29,795806,0
+MXCT.US,D,20231113,000000,3.33,3.51,3.29,3.48,721373,0
+MXCT.US,D,20231114,000000,3.6,3.77,3.58,3.71,1027250,0
+MXCT.US,D,20231115,000000,3.7,3.835,3.68,3.74,739725,0
+MXCT.US,D,20231116,000000,3.74,3.97,3.72,3.9,1118014,0
+MXCT.US,D,20231117,000000,4,4.17,3.925,4.15,1042728,0
+MXCT.US,D,20231120,000000,4.15,4.515,4.14,4.5,1038870,0
+MXCT.US,D,20231121,000000,4.5,4.58,4.28,4.33,1012265,0
+MXCT.US,D,20231122,000000,4.35,4.5,4.26,4.5,572303,0
+MXCT.US,D,20231124,000000,4.47,4.805,4.47,4.68,507029,0
+MXCT.US,D,20231127,000000,4.62,4.72,4.53,4.65,588273,0
+MXCT.US,D,20231128,000000,4.61,4.71,4.575,4.68,442242,0
+MXCT.US,D,20231129,000000,4.85,5.03,4.8322,4.87,828021,0
+MXCT.US,D,20231130,000000,4.85,4.91,4.72,4.75,472132,0
+MXCT.US,D,20231201,000000,4.73,5,4.64,4.98,871727,0
+MXCT.US,D,20231204,000000,4.91,5.035,4.8,5.02,928537,0
+MXCT.US,D,20231205,000000,5.07,5.285,5,5.24,765460,0
+MXCT.US,D,20231206,000000,5.29,5.35,5.11,5.13,753381,0
+MXCT.US,D,20231207,000000,5.11,5.21,4.98,5,895457,0
+MXCT.US,D,20231208,000000,5.03,5.09,4.56,4.85,2786667,0
+MXCT.US,D,20231211,000000,4.88,5.1,4.82,5.02,979200,0
+MXCT.US,D,20231212,000000,4.9,4.99,4.66,4.9,3356302,0
+MXCT.US,D,20231213,000000,4.93,5.04,4.49,5.03,1824458,0
+MXCT.US,D,20231214,000000,5.05,5.1425,4.87,4.91,760907,0
+MXCT.US,D,20231215,000000,5.07,5.07,4.52,4.59,1883234,0
+MXCT.US,D,20231218,000000,4.63,4.74,4.53,4.55,636340,0
+MXCT.US,D,20231219,000000,4.6,4.97,4.56,4.96,1272870,0
+MXCT.US,D,20231220,000000,5,5.0001,4.68,4.69,1234504,0
+MXCT.US,D,20231221,000000,4.75,4.76,4.45,4.52,625491,0
+MXCT.US,D,20231222,000000,4.64,4.685,4.5,4.58,521782,0
+MXCT.US,D,20231226,000000,4.62,4.62,4.42,4.5,687771,0
+MXCT.US,D,20231227,000000,4.51,4.58,4.42,4.47,575742,0
+MXCT.US,D,20231228,000000,4.45,4.615,4.45,4.6,459405,0
+MXCT.US,D,20231229,000000,4.57,4.7075,4.5225,4.7,625005,0
+MXCT.US,D,20240102,000000,4.67,5.01,4.6,5,981686,0
+MXCT.US,D,20240103,000000,4.85,4.9,4.335,4.42,1209865,0
+MXCT.US,D,20240104,000000,4.5,4.61,4.375,4.6,557994,0
+MXCT.US,D,20240105,000000,4.55,4.815,4.39,4.6,884272,0
+MXCT.US,D,20240108,000000,4.63,4.695,4.455,4.59,607835,0
+MXCT.US,D,20240109,000000,4.98,5.33,4.87,5.22,2111097,0
+MXCT.US,D,20240110,000000,5.19,5.36,5.089,5.29,839350,0
+MXCT.US,D,20240111,000000,5.26,5.44,5.115,5.35,863374,0
+MXCT.US,D,20240112,000000,5.44,5.545,5.25,5.375,554289,0
+MXCT.US,D,20240116,000000,5.31,5.32,5.18,5.25,721892,0
+MXCT.US,D,20240117,000000,5.16,5.245,5.07,5.21,475620,0
+MXCT.US,D,20240118,000000,5.2,5.305,5.095,5.22,503373,0
+MXCT.US,D,20240119,000000,5.29,5.29,4.975,5.12,772503,0
+MXCT.US,D,20240122,000000,5.2,5.3166,4.945,4.97,598678,0
+MXCT.US,D,20240123,000000,5.04,5.29,5,5.11,2139966,0
+MXCT.US,D,20240124,000000,5.18,5.2,5.01,5.06,644064,0
+MXCT.US,D,20240125,000000,5.17,5.225,5.085,5.1,518143,0
+MXCT.US,D,20240126,000000,5.14,5.18,5,5.03,433522,0
+MXCT.US,D,20240129,000000,5.02,5.15,4.875,5.15,479687,0
+MXCT.US,D,20240130,000000,5.11,5.22,4.885,5.1,500552,0
+MXCT.US,D,20240131,000000,5.1,5.29,4.98,5.09,667933,0
+MXCT.US,D,20240201,000000,5.09,5.21,4.985,5.19,645063,0
+MXCT.US,D,20240202,000000,5.15,5.24,5.03,5.15,512222,0
+MXCT.US,D,20240205,000000,5.1,5.115,4.82,4.94,710722,0
+MXCT.US,D,20240206,000000,4.87,5,4.87,4.94,448860,0
+MXCT.US,D,20240207,000000,5.04,5.04,4.73,4.81,499618,0
+MXCT.US,D,20240208,000000,4.8,4.925,4.73,4.85,521422,0
+MXCT.US,D,20240209,000000,4.9,4.94,4.845,4.89,357369,0
+MXCT.US,D,20240212,000000,4.91,5.02,4.825,4.95,835865,0
+MXCT.US,D,20240213,000000,4.77,4.865,4.71,4.75,665787,0
+MXCT.US,D,20240214,000000,4.85,4.875,4.62,4.67,867114,0
+MXCT.US,D,20240215,000000,4.68,4.86,4.575,4.79,882320,0
+MXCT.US,D,20240216,000000,4.83,4.845,4.64,4.72,423747,0
+MXCT.US,D,20240220,000000,4.61,4.68,4.5,4.56,465758,0
+MXCT.US,D,20240221,000000,4.61,4.61,4.405,4.5,543310,0
+MXCT.US,D,20240222,000000,4.48,4.57,4.47,4.51,309657,0
+MXCT.US,D,20240223,000000,4.55,4.645,4.48,4.59,281818,0
+MXCT.US,D,20240226,000000,4.59,4.66,4.465,4.54,350308,0
+MXCT.US,D,20240227,000000,4.54,4.68,4.5016,4.65,327486,0
+MXCT.US,D,20240228,000000,4.7,4.7,4.57,4.58,299775,0
+MXCT.US,D,20240229,000000,4.67,4.7,4.525,4.6,549078,0
+MXCT.US,D,20240301,000000,4.6,4.8,4.56,4.71,474640,0
+MXCT.US,D,20240304,000000,4.69,4.715,4.6,4.67,284276,0
+MXCT.US,D,20240305,000000,4.63,4.63,4.03,4.1,984198,0
+MXCT.US,D,20240306,000000,4.04,4.11,3.93,4,1138697,0
+MXCT.US,D,20240307,000000,4,4.05,3.97,4.02,919706,0
+MXCT.US,D,20240308,000000,4.06,4.1,3.925,3.94,475109,0
+MXCT.US,D,20240311,000000,3.96,4.055,3.935,3.97,663853,0
+MXCT.US,D,20240312,000000,3.96,4,3.85,3.98,911820,0
+MXCT.US,D,20240313,000000,4.05,4.41,3.98,4.16,1103267,0
+MXCT.US,D,20240314,000000,4.14,4.34,4.045,4.2,1012422,0
+MXCT.US,D,20240315,000000,4.19,4.39,4.145,4.31,859423,0
+MXCT.US,D,20240318,000000,4.28,4.3,4.07,4.17,560902,0
+MXCT.US,D,20240319,000000,4.15,4.56,4.0746,4.46,772712,0
+MXCT.US,D,20240320,000000,4.4,4.585,4.34,4.5,485689,0
+MXCT.US,D,20240321,000000,4.5,4.61,4.435,4.51,670597,0
+MXCT.US,D,20240322,000000,4.48,4.53,4.42,4.42,499562,0
+MXCT.US,D,20240325,000000,4.39,4.455,4.31,4.35,377098,0
+MXCT.US,D,20240326,000000,4.49,4.49,4.34,4.34,417734,0
+MXCT.US,D,20240327,000000,4.41,4.496,4.21,4.32,616486,0
+MXCT.US,D,20240328,000000,4.31,4.34,4.155,4.19,609733,0
+MXCT.US,D,20240401,000000,4.19,4.21,4.04,4.19,524486,0
+MXCT.US,D,20240402,000000,4.22,4.22,4.065,4.11,407684,0
+MXCT.US,D,20240403,000000,4.06,4.26,4.05,4.25,608690,0
+MXCT.US,D,20240404,000000,4.25,4.27,4.095,4.12,860469,0
+MXCT.US,D,20240405,000000,4.12,4.23,4.07,4.15,285152,0
+MXCT.US,D,20240408,000000,4.13,4.195,4.1,4.14,171261,0
+MXCT.US,D,20240409,000000,4.14,4.225,4.12,4.15,269215,0
+MXCT.US,D,20240410,000000,4.1,4.175,4.07,4.09,351252,0
+MXCT.US,D,20240411,000000,4.09,4.145,4.045,4.13,284952,0
+MXCT.US,D,20240412,000000,4.12,4.15,4,4,513140,0
+MXCT.US,D,20240415,000000,4,4,3.84,3.88,279668,0
+MXCT.US,D,20240416,000000,3.85,4.005,3.82,3.99,500155,0
+MXCT.US,D,20240417,000000,3.99,4.005,3.87,3.94,825008,0
+MXCT.US,D,20240418,000000,3.94,3.94,3.82,3.88,529592,0
+MXCT.US,D,20240419,000000,3.85,3.97,3.81,3.95,534110,0
+MXCT.US,D,20240422,000000,3.96,3.97,3.865,3.96,748618,0
+MXCT.US,D,20240423,000000,3.97,4.115,3.78,3.8,569042,0
+MXCT.US,D,20240424,000000,3.77,3.8,3.671,3.74,380299,0
+MXCT.US,D,20240425,000000,3.67,3.75,3.6,3.69,429356,0
+MXCT.US,D,20240426,000000,3.67,3.74,3.585,3.71,340219,0
+MXCT.US,D,20240429,000000,3.7,3.78,3.63,3.66,341756,0
+MXCT.US,D,20240430,000000,3.65,3.71,3.57,3.63,516032,0
+MXCT.US,D,20240501,000000,3.64,3.9,3.61,3.78,651479,0
+MXCT.US,D,20240502,000000,3.8,3.8475,3.62,3.83,517179,0
+MXCT.US,D,20240503,000000,3.95,3.95,3.74,3.77,477877,0
+MXCT.US,D,20240506,000000,3.78,3.915,3.78,3.91,371165,0
+MXCT.US,D,20240507,000000,3.9,3.952,3.79,3.93,315268,0
+MXCT.US,D,20240508,000000,3.94,5.14,3.94,4.64,2824920,0
+MXCT.US,D,20240509,000000,4.69,4.79,4.45,4.73,896264,0
+MXCT.US,D,20240510,000000,4.7,4.785,4.6,4.74,358721,0
+MXCT.US,D,20240513,000000,4.74,4.82,4.675,4.71,194081,0
+MXCT.US,D,20240514,000000,4.74,4.825,4.54,4.54,581180,0
+MXCT.US,D,20240515,000000,4.58,4.79,4.545,4.77,352512,0
+MXCT.US,D,20240516,000000,4.76,4.88,4.7335,4.8,276372,0
+MXCT.US,D,20240517,000000,4.85,4.885,4.66,4.67,271236,0
+MXCT.US,D,20240520,000000,4.66,4.775,4.6125,4.75,245837,0
+MXCT.US,D,20240521,000000,4.73,4.9,4.54,4.62,298121,0
+MXCT.US,D,20240522,000000,4.63,4.845,4.53,4.6,483295,0
+MXCT.US,D,20240523,000000,4.64,4.65,4.49,4.54,225073,0
+MXCT.US,D,20240524,000000,4.47,4.61,4.435,4.54,252425,0
+MXCT.US,D,20240528,000000,4.55,4.86,4.45,4.83,538783,0
+MXCT.US,D,20240529,000000,4.76,4.81,4.66,4.68,258427,0
+MXCT.US,D,20240530,000000,4.7,4.725,4.6,4.65,184287,0
+MXCT.US,D,20240531,000000,4.65,4.725,4.38,4.48,325258,0
+MXCT.US,D,20240603,000000,4.5,4.53,4.33,4.44,235713,0
+MXCT.US,D,20240604,000000,4.41,4.52,4.32,4.46,285214,0
+MXCT.US,D,20240605,000000,4.49,4.64,4.45,4.59,234445,0
+MXCT.US,D,20240606,000000,4.72,5.005,4.585,4.83,657065,0
+MXCT.US,D,20240607,000000,4.79,4.95,4.665,4.86,249522,0
+MXCT.US,D,20240610,000000,4.89,5,4.76,4.96,390252,0
+MXCT.US,D,20240611,000000,5,5.26,4.6,4.68,1729528,0
+MXCT.US,D,20240612,000000,4.7,5.2125,4.7,5,778523,0
+MXCT.US,D,20240613,000000,5.01,5.05,4.86,4.95,276639,0
+MXCT.US,D,20240614,000000,4.91,5.06,4.85,4.9,611371,0
+MXCT.US,D,20240617,000000,4.95,5,4.68,4.69,528193,0
+MXCT.US,D,20240618,000000,4.76,4.76,4.4,4.41,453731,0
+MXCT.US,D,20240620,000000,4.43,4.43,3.955,4.16,1180256,0
+MXCT.US,D,20240621,000000,4.16,4.29,4.12,4.24,651219,0
+MXCT.US,D,20240624,000000,4.25,4.32,4.125,4.19,517688,0
+MXCT.US,D,20240625,000000,4.17,4.195,4.08,4.09,354007,0
+MXCT.US,D,20240626,000000,4.06,4.1335,3.93,3.98,449239,0
+MXCT.US,D,20240627,000000,3.99,4.05,3.93,4,352592,0
+MXCT.US,D,20240628,000000,4.04,4.05,3.91,3.92,3187818,0
+MXCT.US,D,20240701,000000,3.93,3.99,3.78,3.83,408483,0
+MXCT.US,D,20240702,000000,3.83,3.855,3.68,3.72,427239,0
+MXCT.US,D,20240703,000000,3.74,3.79,3.65,3.76,360221,0
+MXCT.US,D,20240705,000000,3.75,3.77,3.58,3.68,709879,0
+MXCT.US,D,20240708,000000,3.71,4.055,3.68,4.05,1487561,0
+MXCT.US,D,20240709,000000,4.04,4.18,3.975,4.18,590502,0
+MXCT.US,D,20240710,000000,4.15,4.22,4.02,4.11,182300,0
+MXCT.US,D,20240711,000000,4.2,4.49,4.13,4.46,535880,0
+MXCT.US,D,20240712,000000,4.5,4.63,4.44,4.49,389087,0
+MXCT.US,D,20240715,000000,4.55,4.71,4.51,4.7,371193,0
+MXCT.US,D,20240716,000000,4.73,5.06,4.72,5.06,478753,0
+MXCT.US,D,20240717,000000,5,5.135,4.93,5.02,496977,0
+MXCT.US,D,20240718,000000,5,5.05,4.625,4.63,378996,0
+MXCT.US,D,20240719,000000,4.63,4.7,4.4,4.4,333238,0
+MXCT.US,D,20240722,000000,4.43,4.53,4.315,4.51,223694,0
+MXCT.US,D,20240723,000000,4.54,4.66,4.45,4.58,369163,0
+MXCT.US,D,20240724,000000,4.62,4.62,4.41,4.42,289680,0
+MXCT.US,D,20240725,000000,4.45,4.64,4.37,4.62,470633,0
+MXCT.US,D,20240726,000000,4.72,4.83,4.525,4.79,493100,0
+MXCT.US,D,20240729,000000,4.78,4.805,4.565,4.63,312401,0
+MXCT.US,D,20240730,000000,4.66,4.74,4.61,4.67,232297,0
+MXCT.US,D,20240731,000000,4.67,5.065,4.58,4.8,414686,0
+MXCT.US,D,20240801,000000,4.81,4.83,4.445,4.57,324269,0
+MXCT.US,D,20240802,000000,4.34,4.5,4.2,4.37,441818,0
+MXCT.US,D,20240805,000000,4,4.38,3.98,4.34,510649,0
+MXCT.US,D,20240806,000000,4.34,4.45,4.21,4.45,372752,0
+MXCT.US,D,20240807,000000,4.63,4.63,3.995,4.08,703169,0
+MXCT.US,D,20240808,000000,4.16,4.35,4.095,4.18,451279,0
+MXCT.US,D,20240809,000000,4.16,4.29,4.06,4.18,369615,0
+MXCT.US,D,20240812,000000,4.19,4.41,4.015,4.03,364086,0
+MXCT.US,D,20240813,000000,4.07,4.2,4,4.04,302910,0
+MXCT.US,D,20240814,000000,4.04,4.05,3.93,3.95,276219,0
+MXCT.US,D,20240815,000000,4.07,4.15,3.97,4.1,280224,0
+MXCT.US,D,20240816,000000,4.1,4.16,4.015,4.14,290967,0
+MXCT.US,D,20240819,000000,4.12,4.27,3.91,4.27,223484,0
+MXCT.US,D,20240820,000000,4.27,4.34,4.105,4.17,300272,0
+MXCT.US,D,20240821,000000,4.2,4.27,4.09,4.25,171259,0
+MXCT.US,D,20240822,000000,4.24,4.27,4.09,4.12,192714,0
+MXCT.US,D,20240823,000000,4.16,4.38,4.15,4.35,336887,0
+MXCT.US,D,20240826,000000,4.4,4.4,4.22,4.33,292936,0
+MXCT.US,D,20240827,000000,4.3,4.3794,4.22,4.24,312030,0
+MXCT.US,D,20240828,000000,4.23,4.32,4.14,4.24,430047,0
+MXCT.US,D,20240829,000000,4.3,4.4,4.27,4.31,698725,0
+MXCT.US,D,20240830,000000,4.33,4.43,4.1,4.32,440233,0
+MXCT.US,D,20240903,000000,4.25,4.3,4.03,4.09,317823,0
+MXCT.US,D,20240904,000000,4.08,4.08,3.9,3.9,246221,0
+MXCT.US,D,20240905,000000,3.92,4.13,3.87,3.96,181145,0
+MXCT.US,D,20240906,000000,3.96,3.97,3.73,3.79,317938,0
+MXCT.US,D,20240909,000000,3.82,3.86,3.72,3.83,352096,0
+MXCT.US,D,20240910,000000,3.98,3.985,3.76,3.96,371021,0
+MXCT.US,D,20240911,000000,3.94,3.98,3.795,3.91,291202,0
+MXCT.US,D,20240912,000000,3.94,4.07,3.82,4,252296,0
+MXCT.US,D,20240913,000000,4,4.15,3.985,4.03,239011,0
+MXCT.US,D,20240916,000000,4.08,4.255,3.985,4.12,331297,0
+MXCT.US,D,20240917,000000,4.16,4.235,4.005,4.1,321929,0
+MXCT.US,D,20240918,000000,4.07,4.25,3.99,4.06,277370,0
+MXCT.US,D,20240919,000000,4.21,4.41,4.12,4.35,432221,0
+MXCT.US,D,20240920,000000,4.29,4.29,4.035,4.1,794251,0
+MXCT.US,D,20240923,000000,4.13,4.2,3.94,3.96,357831,0
+MXCT.US,D,20240924,000000,3.97,3.99,3.88,3.9,179182,0
+MXCT.US,D,20240925,000000,3.89,3.9427,3.78,3.81,243488,0
+MXCT.US,D,20240926,000000,3.88,3.938,3.8,3.89,337909,0
+MXCT.US,D,20240927,000000,3.97,3.98,3.85,3.87,396028,0
+MXCT.US,D,20240930,000000,3.85,3.975,3.79,3.89,413194,0
+MXCT.US,D,20241001,000000,3.89,3.89,3.69,3.7,340661,0
+MXCT.US,D,20241002,000000,3.75,3.785,3.62,3.74,410829,0
+MXCT.US,D,20241003,000000,3.79,3.79,3.605,3.62,221184,0
+MXCT.US,D,20241004,000000,3.7,3.738,3.5895,3.67,252597,0
+MXCT.US,D,20241007,000000,3.67,3.8,3.6348,3.78,391172,0
+MXCT.US,D,20241008,000000,3.79,3.89,3.75,3.88,406062,0
+MXCT.US,D,20241009,000000,3.88,3.91,3.655,3.67,292131,0
+MXCT.US,D,20241010,000000,3.66,3.9,3.63,3.7,413427,0
+MXCT.US,D,20241011,000000,3.76,3.88,3.67,3.88,302761,0
+MXCT.US,D,20241014,000000,3.87,3.925,3.83,3.87,220104,0
+MXCT.US,D,20241015,000000,3.87,3.8718,3.73,3.78,178392,0
+MXCT.US,D,20241016,000000,3.83,3.895,3.79,3.85,184616,0
+MXCT.US,D,20241017,000000,3.87,3.87,3.74,3.79,177463,0
+MXCT.US,D,20241018,000000,3.79,3.81,3.75,3.77,209312,0
+MXCT.US,D,20241021,000000,3.77,3.9,3.72,3.76,284084,0
+MXCT.US,D,20241022,000000,3.74,3.875,3.64,3.84,240205,0
+MXCT.US,D,20241023,000000,3.81,3.865,3.741,3.82,307019,0
+MXCT.US,D,20241024,000000,3.87,3.87,3.765,3.8,278996,0
+MXCT.US,D,20241025,000000,3.83,3.83,3.56,3.57,336337,0
+MXCT.US,D,20241028,000000,3.6,3.74,3.59,3.61,324789,0
+MXCT.US,D,20241029,000000,3.645,3.645,3.495,3.57,187568,0
+MXCT.US,D,20241030,000000,3.54,3.63,3.52,3.54,279465,0
+MXCT.US,D,20241031,000000,3.52,3.665,3.52,3.58,185308,0
+MXCT.US,D,20241101,000000,3.65,3.78,3.61,3.77,361583,0
+MXCT.US,D,20241104,000000,3.73,3.82,3.655,3.76,319624,0
+MXCT.US,D,20241105,000000,3.73,3.87,3.7,3.86,314140,0
+MXCT.US,D,20241106,000000,4,4.15,3.795,3.88,876927,0
+MXCT.US,D,20241107,000000,4.01,4.01,3.34,3.46,2362825,0
+MXCT.US,D,20241108,000000,3.45,3.635,3.37,3.385,481987,0
+MXCT.US,D,20241111,000000,3.39,3.6,3.23,3.58,654050,0
+MXCT.US,D,20241112,000000,3.51,3.64,3.43,3.54,796659,0
+MXCT.US,D,20241113,000000,3.56,3.6,3.4,3.55,662918,0
+MXCT.US,D,20241114,000000,3.55,3.605,3.405,3.44,969010,0
+MXCT.US,D,20241115,000000,3.47,3.53,3.36,3.42,890406,0
+MXCT.US,D,20241118,000000,3.44,3.45,3.215,3.23,675345,0
+MXCT.US,D,20241119,000000,3.24,3.355,3.165,3.33,579078,0
+MXCT.US,D,20241120,000000,3.33,3.5,3.295,3.49,447641,0
+MXCT.US,D,20241121,000000,3.48,3.51,3.36,3.45,651511,0
+MXCT.US,D,20241122,000000,3.45,3.63,3.385,3.55,516969,0
+MXCT.US,D,20241125,000000,3.58,3.75,3.52,3.61,2919618,0
+MXCT.US,D,20241126,000000,3.6,3.61,3.33,3.38,966975,0
+MXCT.US,D,20241127,000000,3.38,3.58,3.38,3.52,776537,0
+MXCT.US,D,20241129,000000,3.55,3.615,3.46,3.55,355243,0
+MXCT.US,D,20241202,000000,3.57,3.695,3.53,3.63,657000,0
+MXCT.US,D,20241203,000000,3.63,3.63,3.495,3.58,628607,0
+MXCT.US,D,20241204,000000,3.58,3.7,3.525,3.67,443240,0
+MXCT.US,D,20241205,000000,3.65,3.68,3.58,3.58,494651,0
+MXCT.US,D,20241206,000000,3.61,3.705,3.58,3.6,294691,0
+MXCT.US,D,20241209,000000,3.66,4.35,3.65,4.17,990359,0
+MXCT.US,D,20241210,000000,4.17,4.25,4.1,4.19,971790,0
+MXCT.US,D,20241211,000000,4.14,4.45,4.14,4.43,500547,0
+MXCT.US,D,20241212,000000,4.42,4.47,4.22,4.34,353306,0
+MXCT.US,D,20241213,000000,4.31,4.36,4.09,4.28,408413,0
+MXCT.US,D,20241216,000000,4.25,4.415,4.23,4.39,415005,0
+MXCT.US,D,20241217,000000,4.37,4.47,4.245,4.27,483170,0
+MXCT.US,D,20241218,000000,4.3,4.55,4.105,4.19,457724,0
+MXCT.US,D,20241219,000000,4.19,4.26,3.98,4.14,537631,0
+MXCT.US,D,20241220,000000,4.02,4.405,4.02,4.24,923443,0
+MXCT.US,D,20241223,000000,4.17,4.205,3.975,4.06,316063,0
+MXCT.US,D,20241224,000000,4.05,4.12,3.97,4.11,199830,0
+MXCT.US,D,20241226,000000,4,4.11,3.995,4.07,258256,0
+MXCT.US,D,20241227,000000,4.04,4.19,3.965,4.13,365564,0
+MXCT.US,D,20241230,000000,4.18,4.18,4.05,4.11,309026,0
+MXCT.US,D,20241231,000000,4.16,4.375,4.065,4.16,345521,0
+MXCT.US,D,20250102,000000,4.02,4.25,4.015,4.15,438072,0
+MXCT.US,D,20250103,000000,4.19,4.475,4.18,4.39,291165,0
+MXCT.US,D,20250106,000000,4.4,4.48,4.25,4.3,389554,0
+MXCT.US,D,20250107,000000,4.28,4.41,4.135,4.38,761085,0
+MXCT.US,D,20250108,000000,4.33,4.63,4.24,4.57,791926,0
+MXCT.US,D,20250110,000000,4.45,4.46,4.22,4.4,521342,0
+MXCT.US,D,20250113,000000,4.33,4.96,4.33,4.91,1215372,0
+MXCT.US,D,20250114,000000,4.85,5.09,4.56,4.64,1018515,0
+MXCT.US,D,20250115,000000,4.81,4.92,4.68,4.82,702197,0
+MXCT.US,D,20250116,000000,4.84,4.955,4.64,4.75,629833,0
+MXCT.US,D,20250117,000000,4.81,5.02,4.74,4.94,648042,0
+MXCT.US,D,20250121,000000,5.05,5.2,4.95,5.1,895932,0
+MXCT.US,D,20250122,000000,5.07,5.14,4.98,5.06,440293,0
+MXCT.US,D,20250123,000000,5.02,5.115,4.67,4.76,972330,0
+MXCT.US,D,20250124,000000,4.72,4.85,4.6,4.66,682308,0
+MXCT.US,D,20250127,000000,4.52,4.729,4.49,4.52,643353,0
+MXCT.US,D,20250128,000000,4.52,4.74,4.47,4.68,907867,0
+MXCT.US,D,20250129,000000,4.75,4.9,4.525,4.64,502477,0
+MXCT.US,D,20250130,000000,4.74,4.9,4.58,4.59,627778,0
+MXCT.US,D,20250131,000000,4.59,4.74,4.495,4.51,419515,0
+MXCT.US,D,20250203,000000,4.38,4.47,4.26,4.35,416744,0
+MXCT.US,D,20250204,000000,4.32,4.51,4.26,4.5,338424,0
+MXCT.US,D,20250205,000000,4.55,4.63,4.48,4.62,349509,0
+MXCT.US,D,20250206,000000,4.67,4.67,4.445,4.48,330839,0
+MXCT.US,D,20250207,000000,4.46,4.49,4.3609,4.39,424468,0
+MXCT.US,D,20250210,000000,4.42,4.42,4.22,4.36,405680,0
+MXCT.US,D,20250211,000000,4.28,4.3424,4.1102,4.14,345011,0
+MXCT.US,D,20250212,000000,4.11,4.225,4.06,4.2,332424,0
+MXCT.US,D,20250213,000000,4.27,4.29,4.065,4.07,277556,0
+MXCT.US,D,20250214,000000,4.1,4.32,4.1,4.17,538476,0
+MXCT.US,D,20250218,000000,4.19,4.21,3.955,4.02,553902,0
+MXCT.US,D,20250219,000000,3.99,4.06,3.94,3.97,282454,0
+MXCT.US,D,20250220,000000,3.96,4.04,3.915,3.96,237128,0
+MXCT.US,D,20250221,000000,4.02,4.08,3.81,3.85,348701,0
+MXCT.US,D,20250224,000000,3.91,3.955,3.77,3.77,275513,0
+MXCT.US,D,20250225,000000,3.78,3.97,3.6,3.62,603796,0
+MXCT.US,D,20250226,000000,3.63,3.69,3.41,3.54,1149678,0
+MXCT.US,D,20250227,000000,3.53,3.53,3.375,3.43,626701,0
+MXCT.US,D,20250228,000000,3.41,3.498,3.31,3.34,683821,0
+MXCT.US,D,20250303,000000,3.36,3.465,3.31,3.41,848145,0
+MXCT.US,D,20250304,000000,3.41,3.515,3.305,3.43,762798,0
+MXCT.US,D,20250305,000000,3.44,3.57,3.435,3.54,884882,0
+MXCT.US,D,20250306,000000,3.48,3.58,3.4,3.51,682732,0
+MXCT.US,D,20250307,000000,3.51,3.58,3.33,3.51,774005,0
+MXCT.US,D,20250310,000000,3.45,3.495,3.28,3.42,702234,0
+MXCT.US,D,20250311,000000,3.42,3.47,3.315,3.47,595715,0
+MXCT.US,D,20250312,000000,3.11,3.25,2.76,3.18,2142704,0
+MXCT.US,D,20250313,000000,3.17,3.195,2.98,3.06,629020,0
+MXCT.US,D,20250314,000000,3.1,3.315,3.02,3.29,1138161,0
+MXCT.US,D,20250317,000000,3.33,3.33,3.14,3.26,826492,0
+MXCT.US,D,20250318,000000,3.22,3.22,3.14,3.19,585000,0
+MXCT.US,D,20250319,000000,3.2,3.3,3.135,3.27,604430,0
+MXCT.US,D,20250320,000000,3.21,3.24,3.06,3.07,627618,0
+MXCT.US,D,20250321,000000,3,3.1093,2.97,3.09,1083993,0
+MXCT.US,D,20250324,000000,3.14,3.17,3.07,3.15,415467,0
+MXCT.US,D,20250325,000000,3.07,3.12,2.99,3.1,438367,0
+MXCT.US,D,20250326,000000,3.1,3.1,2.77,2.78,475238,0
+MXCT.US,D,20250327,000000,2.81,2.9,2.715,2.82,522473,0
+MXCT.US,D,20250328,000000,2.79,2.82,2.7007,2.73,279119,0
+MXCT.US,D,20250331,000000,2.66,2.77,2.62,2.73,524647,0
+MXCT.US,D,20250401,000000,2.7,2.755,2.64,2.71,485752,0
+MXCT.US,D,20250402,000000,2.67,2.785,2.63,2.76,316925,0
+MXCT.US,D,20250403,000000,2.68,2.79,2.535,2.6,750901,0
+MXCT.US,D,20250404,000000,2.48,2.535,2.41,2.45,587905,0
+MXCT.US,D,20250407,000000,2.36,2.58,2.29,2.47,759414,0
+MXCT.US,D,20250408,000000,2.55,2.55,2.25,2.33,681684,0
+MXCT.US,D,20250409,000000,2.29,2.595,2.25,2.53,791450,0
+MXCT.US,D,20250410,000000,2.53,2.53,2.21,2.34,1158168,0
+MXCT.US,D,20250411,000000,2.33,2.58,2.3,2.58,445473,0
+MXCT.US,D,20250414,000000,2.62,2.72,2.51,2.6,693253,0
+MXCT.US,D,20250415,000000,2.41,2.74,2.29,2.65,1378636,0
+MXCT.US,D,20250416,000000,2.63,2.67,2.5,2.55,694208,0
+MXCT.US,D,20250417,000000,2.53,2.63,2.525,2.61,472309,0
+MXCT.US,D,20250421,000000,2.57,2.675,2.53,2.57,545524,0
+MXCT.US,D,20250422,000000,2.61,2.84,2.61,2.73,629031,0
+MXCT.US,D,20250423,000000,2.78,2.89,2.71,2.81,1412827,0
+MXCT.US,D,20250424,000000,2.82,2.89,2.78,2.84,429366,0
+MXCT.US,D,20250425,000000,2.85,2.88,2.79,2.88,289873,0
+MXCT.US,D,20250428,000000,2.88,2.955,2.83,2.92,868533,0
+MXCT.US,D,20250429,000000,2.92,2.93,2.87,2.91,494490,0
+MXCT.US,D,20250430,000000,2.86,2.885,2.8,2.84,562319,0
+MXCT.US,D,20250501,000000,2.85,2.875,2.755,2.79,315952,0
+MXCT.US,D,20250502,000000,2.83,2.875,2.8,2.82,243156,0
+MXCT.US,D,20250505,000000,2.79,2.8,2.65,2.67,388910,0
+MXCT.US,D,20250506,000000,2.64,2.765,2.6,2.66,2126752,0
+MXCT.US,D,20250507,000000,2.69,2.86,2.66,2.74,603720,0
+MXCT.US,D,20250508,000000,2.45,2.74,2.395,2.43,1329237,0
+MXCT.US,D,20250509,000000,2.43,2.43,2.29,2.355,1936132,0
+MXCT.US,D,20250512,000000,2.42,2.4694,2.23,2.27,1013258,0
+MXCT.US,D,20250513,000000,2.29,2.31,2.19,2.2,805511,0
+MXCT.US,D,20250514,000000,2.19,2.25,2.14,2.2,1325247,0
+MXCT.US,D,20250515,000000,2.19,2.23,2.1,2.23,2380146,0
+MXCT.US,D,20250516,000000,2.23,2.33,2.23,2.3,876976,0
+MXCT.US,D,20250519,000000,2.26,2.306,2.24,2.28,295484,0
+MXCT.US,D,20250520,000000,2.25,2.28,2.16,2.18,3692826,0
+MXCT.US,D,20250521,000000,2.17,2.25,2.155,2.2,1686344,0
+MXCT.US,D,20250522,000000,2.17,2.26,2.14,2.25,1475947,0
+MXCT.US,D,20250523,000000,2.19,2.23,2.17,2.19,1544109,0
+MXCT.US,D,20250527,000000,2.22,2.395,2.195,2.38,1741698,0
+MXCT.US,D,20250528,000000,2.36,2.39,2.18,2.27,960723,0
+MXCT.US,D,20250529,000000,2.29,2.31,2.235,2.31,519931,0
+MXCT.US,D,20250530,000000,2.3,2.4,2.24,2.38,1146707,0
+MXCT.US,D,20250602,000000,2.35,2.36,2.245,2.26,708577,0
+MXCT.US,D,20250603,000000,2.26,2.325,2.2,2.28,625123,0
+MXCT.US,D,20250604,000000,2.27,2.4,2.245,2.39,1093225,0
+MXCT.US,D,20250605,000000,2.39,2.4,2.13,2.15,824668,0
+MXCT.US,D,20250606,000000,2.2,2.25,2.135,2.15,856512,0
+MXCT.US,D,20250609,000000,2.17,2.205,2.135,2.18,777085,0
+MXCT.US,D,20250610,000000,2.2,2.38,2.175,2.31,1335214,0
+MXCT.US,D,20250611,000000,2.35,2.355,2.255,2.3,738206,0
+MXCT.US,D,20250612,000000,2.27,2.31,2.22,2.27,828648,0
+MXCT.US,D,20250613,000000,2.25,2.25,2.185,2.2,912331,0
+MXCT.US,D,20250616,000000,2.22,2.275,2.195,2.24,402696,0
+MXCT.US,D,20250617,000000,2.21,2.256,2.15,2.15,834775,0
+MXCT.US,D,20250618,000000,2.15,2.18,2.1,2.11,458715,0
+MXCT.US,D,20250620,000000,2.11,2.12,2.03,2.04,655480,0
+MXCT.US,D,20250623,000000,2.02,2.19,2.01,2.17,758201,0
+MXCT.US,D,20250624,000000,2.19,2.26,2.13,2.215,626480,0
+MXCT.US,D,20250625,000000,2.1,2.28,2,2.23,2764237,0
+MXCT.US,D,20250626,000000,2.23,2.316,2.19,2.3,933628,0
+MXCT.US,D,20250627,000000,2.31,2.31,2.165,2.2,1145939,0
+MXCT.US,D,20250630,000000,2.21,2.25,2.16,2.18,444819,0
+MXCT.US,D,20250701,000000,2.15,2.25,2.1335,2.17,497748,0
+MXCT.US,D,20250702,000000,2.18,2.27,2.145,2.24,404990,0
+MXCT.US,D,20250703,000000,2.24,2.3,2.22,2.235,161333,0
+MXCT.US,D,20250707,000000,2.2,2.265,2.155,2.17,615762,0
+MXCT.US,D,20250708,000000,2.17,2.25,2.17,2.22,648379,0
+MXCT.US,D,20250709,000000,2.25,2.29,2.195,2.25,369946,0
+MXCT.US,D,20250710,000000,2.25,2.305,2.21,2.28,665121,0
+MXCT.US,D,20250711,000000,2.25,2.28,2.2,2.22,350101,0
+MXCT.US,D,20250714,000000,2.21,2.26,2.19,2.24,545043,0
+MXCT.US,D,20250715,000000,2.26,2.28,2.1,2.11,559271,0
+MXCT.US,D,20250716,000000,2.13,2.145,2.07,2.12,442339,0
+MXCT.US,D,20250717,000000,2.14,2.19,2.11,2.15,437071,0
+MXCT.US,D,20250718,000000,2.19,2.19,2.02,2.02,387729,0
+MXCT.US,D,20250721,000000,2.03,2.14,2.02,2.1,536859,0
+MXCT.US,D,20250722,000000,2.13,2.295,2.12,2.24,530742,0
+MXCT.US,D,20250723,000000,2.26,2.37,2.255,2.33,733369,0
+MXCT.US,D,20250724,000000,2.29,2.33,2.24,2.27,280605,0
+MXCT.US,D,20250725,000000,2.26,2.27,2.18,2.25,334986,0
+MXCT.US,D,20250728,000000,2.26,2.305,2.26,2.26,300604,0
+MXCT.US,D,20250729,000000,2.28,2.28,2.11,2.12,304372,0
+MXCT.US,D,20250730,000000,2.11,2.17,2.1,2.11,419214,0
+MXCT.US,D,20250731,000000,2.08,2.1009,2.02,2.06,401667,0
+MXCT.US,D,20250801,000000,2.02,2.06,1.965,2.04,597721,0
+MXCT.US,D,20250804,000000,2.08,2.095,2.02,2.08,491040,0
+MXCT.US,D,20250805,000000,2.11,2.19,2.04,2.06,341164,0
+MXCT.US,D,20250806,000000,2.07,2.15,2.015,2.04,604322,0
+MXCT.US,D,20250807,000000,1.7,1.74,1.38,1.43,3156457,0
+MXCT.US,D,20250808,000000,1.45,1.5,1.36,1.38,1395613,0
+MXCT.US,D,20250811,000000,1.36,1.42,1.3,1.32,1041067,0
+MXCT.US,D,20250812,000000,1.34,1.35,1.26,1.27,1142718,0
+MXCT.US,D,20250813,000000,1.31,1.4495,1.29,1.38,2139136,0
+MXCT.US,D,20250814,000000,1.51,1.54,1.38,1.41,2360495,0
+MXCT.US,D,20250815,000000,1.43,1.45,1.35,1.36,917541,0
+MXCT.US,D,20250818,000000,1.38,1.455,1.34,1.4,2548445,0
+MXCT.US,D,20250819,000000,1.4,1.43,1.365,1.4,1301250,0
+MXCT.US,D,20250820,000000,1.4,1.44,1.37,1.39,1126729,0
+MXCT.US,D,20250821,000000,1.37,1.43,1.37,1.42,620682,0
+MXCT.US,D,20250822,000000,1.43,1.48,1.4,1.42,2011683,0
+MXCT.US,D,20250825,000000,1.44,1.44,1.3725,1.39,724134,0
+MXCT.US,D,20250826,000000,1.39,1.41,1.38,1.39,956930,0
+MXCT.US,D,20250827,000000,1.39,1.42,1.38,1.4,440342,0
+MXCT.US,D,20250828,000000,1.4,1.43,1.39,1.39,368506,0
+MXCT.US,D,20250829,000000,1.4,1.42,1.375,1.39,580014,0
+MXCT.US,D,20250902,000000,1.35,1.396,1.335,1.34,688912,0
+MXCT.US,D,20250903,000000,1.34,1.39,1.32,1.38,834104,0
+MXCT.US,D,20250904,000000,1.36,1.38,1.335,1.36,487982,0
+MXCT.US,D,20250905,000000,1.35,1.435,1.35,1.41,488208,0
+MXCT.US,D,20250908,000000,1.42,1.43,1.38,1.41,426943,0
+MXCT.US,D,20250909,000000,1.41,1.47,1.405,1.42,535037,0
+MXCT.US,D,20250910,000000,1.42,1.47,1.395,1.42,628864,0
+MXCT.US,D,20250911,000000,1.4,1.48,1.39,1.48,524323,0
+MXCT.US,D,20250912,000000,1.49,1.49,1.415,1.45,476385,0
+MXCT.US,D,20250915,000000,1.46,1.475,1.4425,1.45,281266,0
+MXCT.US,D,20250916,000000,1.44,1.49,1.44,1.48,574200,0
+MXCT.US,D,20250917,000000,1.5,1.55,1.48,1.5,643324,0
+MXCT.US,D,20250918,000000,1.5,1.63,1.5,1.62,594271,0
+MXCT.US,D,20250919,000000,1.61,1.6193,1.5,1.52,1004555,0
+MXCT.US,D,20250922,000000,1.51,1.59,1.5,1.55,931204,0
+MXCT.US,D,20250923,000000,1.58,1.798,1.575,1.71,2135144,0
+MXCT.US,D,20250924,000000,1.72,1.765,1.65,1.66,1499135,0
+MXCT.US,D,20250925,000000,1.63,1.65,1.505,1.53,941178,0
+MXCT.US,D,20250926,000000,1.53,1.56,1.51,1.53,692521,0
+MXCT.US,D,20250929,000000,1.53,1.5759,1.49,1.5,917173,0
+MXCT.US,D,20250930,000000,1.51,1.595,1.455,1.58,1073210,0
+MXCT.US,D,20251001,000000,1.55,1.68,1.55,1.6,1201813,0
+MXCT.US,D,20251002,000000,1.61,1.63,1.57,1.61,629699,0
+MXCT.US,D,20251003,000000,1.66,1.75,1.66,1.71,882677,0
+MXCT.US,D,20251006,000000,1.76,1.77,1.64,1.65,749210,0
+MXCT.US,D,20251007,000000,1.68,1.686,1.55,1.55,585307,0
+MXCT.US,D,20251008,000000,1.59,1.71,1.57,1.7,506394,0
+MXCT.US,D,20251009,000000,1.7,1.71,1.61,1.62,352894,0
+MXCT.US,D,20251010,000000,1.62,1.63,1.515,1.54,727176,0
+MXCT.US,D,20251013,000000,1.56,1.615,1.53,1.6,492985,0
+MXCT.US,D,20251014,000000,1.59,1.67,1.5301,1.65,471000,0
+MXCT.US,D,20251015,000000,1.66,1.84,1.65,1.83,738707,0
+MXCT.US,D,20251016,000000,1.82,1.865,1.755,1.77,575135,0
+MXCT.US,D,20251017,000000,1.76,1.79,1.6,1.61,434168,0
+MXCT.US,D,20251020,000000,1.63,1.76,1.62,1.75,447770,0
+MXCT.US,D,20251021,000000,1.75,1.75,1.69,1.71,309728,0
+MXCT.US,D,20251022,000000,1.68,1.69,1.625,1.65,577272,0
+MXCT.US,D,20251023,000000,1.64,1.68,1.61,1.62,525559,0
+MXCT.US,D,20251024,000000,1.64,1.68,1.6,1.63,504528,0
+MXCT.US,D,20251027,000000,1.63,1.67,1.54,1.54,524937,0
+MXCT.US,D,20251028,000000,1.55,1.57,1.525,1.55,320996,0
+MXCT.US,D,20251029,000000,1.55,1.57,1.51,1.51,715072,0
+MXCT.US,D,20251030,000000,1.53,1.56,1.49,1.51,357534,0
+MXCT.US,D,20251031,000000,1.49,1.58,1.49,1.54,757089,0
+MXCT.US,D,20251103,000000,1.54,1.61,1.45,1.61,757966,0
+MXCT.US,D,20251104,000000,1.59,1.63,1.57,1.61,600910,0
+MXCT.US,D,20251105,000000,1.48,1.71,1.3704,1.67,1045446,0
+MXCT.US,D,20251106,000000,1.64,1.64,1.42,1.47,650646,0
+MXCT.US,D,20251107,000000,1.45,1.47,1.385,1.44,749867,0
+MXCT.US,D,20251110,000000,1.46,1.525,1.43,1.47,318800,0
+MXCT.US,D,20251111,000000,1.46,1.58,1.46,1.55,461610,0
+MXCT.US,D,20251112,000000,1.56,1.6,1.55,1.58,208517,0
+MXCT.US,D,20251113,000000,1.52,1.595,1.5,1.51,370749,0
+MXCT.US,D,20251114,000000,1.49,1.61,1.48,1.58,2844216,0
+MXCT.US,D,20251117,000000,1.57,1.6955,1.54,1.63,457983,0
+MXCT.US,D,20251118,000000,1.62,1.75,1.6,1.71,1512738,0
+MXCT.US,D,20251119,000000,1.7,1.805,1.64,1.7,4771934,0
+MXCT.US,D,20251120,000000,1.665,1.75,1.62,1.63,460455,0
+MXCT.US,D,20251121,000000,1.63,1.68,1.61,1.67,532068,0
+MXCT.US,D,20251124,000000,1.685,1.7,1.625,1.67,482400,0
+MXCT.US,D,20251125,000000,1.68,1.73,1.65,1.7,533984,0
+MXCT.US,D,20251126,000000,1.69,1.765,1.67,1.75,517720,0
+MXCT.US,D,20251128,000000,1.75,1.8,1.71,1.76,332028,0
+MXCT.US,D,20251201,000000,1.73,1.745,1.62,1.63,301406,0
+MXCT.US,D,20251202,000000,1.66,1.68,1.56,1.57,366990,0
+MXCT.US,D,20251203,000000,1.45,1.59,1.45,1.52,1264133,0
+MXCT.US,D,20251204,000000,1.51,1.62,1.4986,1.58,578277,0
+MXCT.US,D,20251205,000000,1.58,1.65,1.42,1.47,12316392,0
+MXCT.US,D,20251208,000000,1.49,1.61,1.49,1.55,883306,0
+MXCT.US,D,20251209,000000,1.54,1.59,1.5207,1.54,664138,0
+MXCT.US,D,20251210,000000,1.53,1.57,1.495,1.54,1449201,0
+MXCT.US,D,20251211,000000,1.55,1.61,1.52,1.6,682912,0
+MXCT.US,D,20251212,000000,1.61,1.61,1.5,1.52,1180524,0
+MXCT.US,D,20251215,000000,1.53,1.56,1.48,1.49,1483743,0
+MXCT.US,D,20251216,000000,1.49,1.54,1.465,1.47,653734,0
+MXCT.US,D,20251217,000000,1.47,1.53,1.47,1.49,651529,0
+MXCT.US,D,20251218,000000,1.51,1.54,1.505,1.52,484805,0
+MXCT.US,D,20251219,000000,1.51,1.53,1.48,1.5,1668918,0
+MXCT.US,D,20251222,000000,1.51,1.65,1.5,1.63,811850,0
+MXCT.US,D,20251223,000000,1.6,1.62,1.52,1.55,714214,0
+MXCT.US,D,20251224,000000,1.54,1.605,1.54,1.6,212313,0
+MXCT.US,D,20251226,000000,1.6,1.62,1.56,1.61,374565,0
+MXCT.US,D,20251229,000000,1.6,1.615,1.575,1.58,267105,0
+MXCT.US,D,20251230,000000,1.56,1.59,1.55,1.56,310534,0
+MXCT.US,D,20251231,000000,1.56,1.6,1.54,1.55,352251,0
+MXCT.US,D,20260102,000000,1.56,1.57,1.53,1.55,358353,0
+MXCT.US,D,20260105,000000,1.55,1.59,1.53,1.55,408986,0
+MXCT.US,D,20260106,000000,1.54,1.575,1.48,1.5,486901,0
+MXCT.US,D,20260107,000000,1.51,1.54,1.475,1.51,430716,0
+MXCT.US,D,20260108,000000,1.49,1.505,1.47,1.47,389749,0
+MXCT.US,D,20260109,000000,1.47,1.49,1.43,1.43,461568,0
+MXCT.US,D,20260112,000000,1.43,1.43,1.34,1.36,841759,0
+MXCT.US,D,20260113,000000,1.37,1.3927,1.3,1.31,586665,0
+MXCT.US,D,20260114,000000,1.32,1.345,1.26,1.28,1389190,0
+MXCT.US,D,20260115,000000,1.28,1.37,1.25,1.29,878653,0
+MXCT.US,D,20260116,000000,1.3,1.31,1.26,1.26,449480,0
+MXCT.US,D,20260120,000000,1.25,1.265,1.19,1.21,996043,0
+MXCT.US,D,20260121,000000,1.23,1.26,1.22,1.23,449532,0
+MXCT.US,D,20260122,000000,1.25,1.28,1.23,1.25,415098,0
+MXCT.US,D,20260123,000000,1.24,1.26,1.14,1.16,1451070,0
+MXCT.US,D,20260126,000000,1.16,1.1849,1.11,1.13,1185327,0
+MXCT.US,D,20260127,000000,1.13,1.1492,1.02,1.07,1930815,0
+MXCT.US,D,20260128,000000,1.06,1.1,0.98,1.01,1805565,0
+MXCT.US,D,20260129,000000,1,1.02,0.9696,0.9807,854288,0
+MXCT.US,D,20260130,000000,0.99,0.995,0.8947,0.9068,1786602,0
+MXCT.US,D,20260202,000000,0.9149,0.9278,0.8537,0.8691,1533552,0
+MXCT.US,D,20260203,000000,0.88,0.895,0.7473,0.816,2985743,0
+MXCT.US,D,20260204,000000,0.8012,0.8899,0.781,0.87,2219258,0
+MXCT.US,D,20260205,000000,0.8706,0.8791,0.7701,0.808,1433860,0
+MXCT.US,D,20260206,000000,0.8118,0.8606,0.7754,0.808,1746337,0
+MXCT.US,D,20260209,000000,0.8119,0.8133,0.7593,0.7914,1209624,0
+MXCT.US,D,20260210,000000,0.7977,0.8431,0.77,0.77,1773609,0
+MXCT.US,D,20260211,000000,0.7721,0.80035,0.72,0.7302,2005818,0
+MXCT.US,D,20260212,000000,0.7264,0.743,0.6806,0.7339,1423863,0
+MXCT.US,D,20260213,000000,0.7339,0.7429,0.696,0.7196,1262433,0
+MXCT.US,D,20260217,000000,0.718,0.72,0.6434,0.7001,1397498,0
+MXCT.US,D,20260218,000000,0.7,0.72,0.661,0.6781,1325343,0
diff --git a/daily/us/nasdaq stocks/2/mxl.us.txt b/daily/us/nasdaq stocks/2/mxl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c1f839b24529bf42688b8be553d3f9419195bbad
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mxl.us.txt	
@@ -0,0 +1,4002 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MXL.US,D,20100323,000000,14,14,14,14,0,0
+MXL.US,D,20100324,000000,17.95,19.39,17.56,18.7,6890754,0
+MXL.US,D,20100325,000000,18.9,19.5,18.04,18.04,1856696,0
+MXL.US,D,20100326,000000,18.19,18.62,17.9,18.62,474983,0
+MXL.US,D,20100329,000000,18.75,18.97,18.19,18.7,371639,0
+MXL.US,D,20100330,000000,18.7,18.7,18.2,18.25,164923,0
+MXL.US,D,20100331,000000,18,18.16,17.67,17.78,374673,0
+MXL.US,D,20100401,000000,17.78,17.81,17.05,17.69,289396,0
+MXL.US,D,20100405,000000,17.54,18.16,16.85,17.12,229995,0
+MXL.US,D,20100406,000000,17,17.42,16.51,17.15,273446,0
+MXL.US,D,20100407,000000,17,17.3,16.82,17.18,139428,0
+MXL.US,D,20100408,000000,17.1,17.1,16.9,17,99513,0
+MXL.US,D,20100409,000000,16.95,17.63,16.88,17.23,173479,0
+MXL.US,D,20100412,000000,17.47,17.47,17.04,17.12,94340,0
+MXL.US,D,20100413,000000,16.9,17.15,16.8,16.91,284517,0
+MXL.US,D,20100414,000000,16.88,17.62,16.88,17.61,202469,0
+MXL.US,D,20100415,000000,17.69,18.36,17.59,18.18,239705,0
+MXL.US,D,20100416,000000,18.2,18.2,17.5,17.99,81655,0
+MXL.US,D,20100419,000000,17.85,17.89,17.5,17.55,81146,0
+MXL.US,D,20100420,000000,17.47,17.91,17.47,17.91,155476,0
+MXL.US,D,20100421,000000,17.99,17.99,17.32,17.37,66551,0
+MXL.US,D,20100422,000000,17.2,17.25,16.89,17.09,152144,0
+MXL.US,D,20100423,000000,17.05,17.49,16.9,17.1,112643,0
+MXL.US,D,20100426,000000,16.99,17.7,16.99,17.5,83664,0
+MXL.US,D,20100427,000000,17.41,17.82,17.13,17.19,41453,0
+MXL.US,D,20100428,000000,17.06,17.34,16.9,17.06,122900,0
+MXL.US,D,20100429,000000,17.18,17.18,16.82,16.98,335879,0
+MXL.US,D,20100430,000000,17,17.12,16.86,16.9,110911,0
+MXL.US,D,20100503,000000,17.35,17.61,16.89,17.33,238497,0
+MXL.US,D,20100504,000000,17.3,17.57,17,17.36,201339,0
+MXL.US,D,20100505,000000,17.38,17.38,16.61,17.17,109510,0
+MXL.US,D,20100506,000000,17.31,17.31,15.28,15.75,399208,0
+MXL.US,D,20100507,000000,15.75,15.8,15.26,15.31,113807,0
+MXL.US,D,20100510,000000,16.28,16.63,15.64,16.58,105260,0
+MXL.US,D,20100511,000000,16.31,16.5,16.2,16.32,56959,0
+MXL.US,D,20100512,000000,16.36,16.36,15.39,15.57,238889,0
+MXL.US,D,20100513,000000,15.53,16.39,15.49,16.1,133241,0
+MXL.US,D,20100514,000000,15.91,16.01,15.51,15.73,62163,0
+MXL.US,D,20100517,000000,15.81,16.55,15.79,16.53,56450,0
+MXL.US,D,20100518,000000,16.58,16.58,15.89,16,64175,0
+MXL.US,D,20100519,000000,15.83,16.36,15.69,16.35,70794,0
+MXL.US,D,20100520,000000,15.96,16.25,15.32,15.48,65783,0
+MXL.US,D,20100521,000000,15.28,15.75,15.09,15.4,57924,0
+MXL.US,D,20100524,000000,15.51,15.94,15.3,15.41,27183,0
+MXL.US,D,20100525,000000,15.18,15.21,14.81,14.89,90091,0
+MXL.US,D,20100526,000000,14.99,15.1,14.9,14.96,27571,0
+MXL.US,D,20100527,000000,15.27,15.95,14.95,15.61,114177,0
+MXL.US,D,20100528,000000,15.51,16,15.42,15.98,31907,0
+MXL.US,D,20100601,000000,15.69,15.8,15.19,15.59,281865,0
+MXL.US,D,20100602,000000,15.59,15.72,15.07,15.5,55182,0
+MXL.US,D,20100603,000000,15.48,15.97,15.35,15.96,220197,0
+MXL.US,D,20100604,000000,15.52,15.73,14.95,15,83550,0
+MXL.US,D,20100607,000000,15,15.16,13.82,14.65,125510,0
+MXL.US,D,20100608,000000,14.59,14.59,13.01,13.69,270404,0
+MXL.US,D,20100609,000000,13.67,15.08,13.35,14,140440,0
+MXL.US,D,20100610,000000,14.23,14.65,14.05,14.2,79386,0
+MXL.US,D,20100611,000000,14.06,15.25,14.06,15.04,82816,0
+MXL.US,D,20100614,000000,15.46,15.48,14.26,14.41,71442,0
+MXL.US,D,20100615,000000,14.59,14.75,14.27,14.74,83679,0
+MXL.US,D,20100616,000000,14.52,16.48,14.52,15.86,203578,0
+MXL.US,D,20100617,000000,15.83,16.48,15.11,16.1,120214,0
+MXL.US,D,20100618,000000,16,16.35,15.75,15.76,57345,0
+MXL.US,D,20100621,000000,15.95,15.97,15.26,15.49,70621,0
+MXL.US,D,20100622,000000,15.48,16.05,15.21,15.27,93526,0
+MXL.US,D,20100623,000000,15.26,16.19,14.75,15.88,90622,0
+MXL.US,D,20100624,000000,15.84,16.15,15.7,15.72,98362,0
+MXL.US,D,20100625,000000,15.77,15.77,15.01,15.18,669917,0
+MXL.US,D,20100628,000000,15.21,15.77,14.92,15.36,35728,0
+MXL.US,D,20100629,000000,15.14,15.14,14.29,14.4,79008,0
+MXL.US,D,20100630,000000,14.21,14.5,13.86,13.98,65366,0
+MXL.US,D,20100701,000000,14,14,13.03,13.28,142039,0
+MXL.US,D,20100702,000000,13.3,13.32,13.05,13.2,37342,0
+MXL.US,D,20100706,000000,13.37,13.97,13.15,13.26,94337,0
+MXL.US,D,20100707,000000,13.26,13.62,13.09,13.57,84051,0
+MXL.US,D,20100708,000000,13.5,13.97,13.45,13.6,67193,0
+MXL.US,D,20100709,000000,13.61,14.71,13.61,14.36,454555,0
+MXL.US,D,20100712,000000,14.4,14.55,14.07,14.16,48331,0
+MXL.US,D,20100713,000000,14.29,14.45,14.05,14.25,65719,0
+MXL.US,D,20100714,000000,14.23,14.48,13.78,13.9,106569,0
+MXL.US,D,20100715,000000,13.96,14,13.42,13.44,114285,0
+MXL.US,D,20100716,000000,13.4,13.4,12.81,12.86,124248,0
+MXL.US,D,20100719,000000,12.94,13.41,12.7,13.38,98177,0
+MXL.US,D,20100720,000000,13.17,13.4,12.95,13.25,84039,0
+MXL.US,D,20100721,000000,13.28,13.96,13.28,13.36,82304,0
+MXL.US,D,20100722,000000,13.58,13.63,13.37,13.6,107872,0
+MXL.US,D,20100723,000000,13.54,13.66,13.31,13.63,122300,0
+MXL.US,D,20100726,000000,13.67,13.95,13.4,13.7,104816,0
+MXL.US,D,20100727,000000,13.79,13.93,13.56,13.63,30574,0
+MXL.US,D,20100728,000000,13.58,13.98,13.58,13.63,39808,0
+MXL.US,D,20100729,000000,13.72,13.74,12.31,12.37,208844,0
+MXL.US,D,20100730,000000,12.3,12.85,12.02,12.51,150381,0
+MXL.US,D,20100802,000000,12.72,12.87,12.05,12.35,132512,0
+MXL.US,D,20100803,000000,12.33,12.33,11.63,11.83,259378,0
+MXL.US,D,20100804,000000,11.85,12.08,11.63,11.79,147599,0
+MXL.US,D,20100805,000000,11.7,11.7,11.41,11.48,121412,0
+MXL.US,D,20100806,000000,11.45,11.45,10.9,11,158359,0
+MXL.US,D,20100809,000000,11.12,11.12,10.75,10.82,194992,0
+MXL.US,D,20100810,000000,10.65,10.79,10.11,10.24,183242,0
+MXL.US,D,20100811,000000,10.06,10.06,9.76,9.93,169737,0
+MXL.US,D,20100812,000000,9.75,9.8,9.64,9.79,143813,0
+MXL.US,D,20100813,000000,9.73,9.81,9.7,9.75,62926,0
+MXL.US,D,20100816,000000,10.4,10.44,10.01,10.28,83565,0
+MXL.US,D,20100817,000000,10.39,10.48,10.13,10.27,58662,0
+MXL.US,D,20100818,000000,10.24,10.3,10.01,10.2,43474,0
+MXL.US,D,20100819,000000,10.14,10.16,9.72,9.78,47878,0
+MXL.US,D,20100820,000000,9.76,10.3,9.65,10.21,86503,0
+MXL.US,D,20100823,000000,10.23,11.06,10.23,10.87,140260,0
+MXL.US,D,20100824,000000,10.62,10.84,10.32,10.33,95120,0
+MXL.US,D,20100825,000000,10.25,10.74,10,10.62,208480,0
+MXL.US,D,20100826,000000,10.57,10.65,10.25,10.4,155230,0
+MXL.US,D,20100827,000000,10.59,12.33,10.36,12.14,312632,0
+MXL.US,D,20100830,000000,12.21,13.16,11.37,11.38,588052,0
+MXL.US,D,20100831,000000,11.31,11.66,11.14,11.4,205305,0
+MXL.US,D,20100901,000000,11.59,11.74,11.36,11.74,128580,0
+MXL.US,D,20100902,000000,11.8,11.8,11.02,11.45,121031,0
+MXL.US,D,20100903,000000,11.73,11.73,11.17,11.5,45497,0
+MXL.US,D,20100907,000000,11.45,11.45,11.05,11.29,111925,0
+MXL.US,D,20100908,000000,11.31,11.49,11.05,11.3,52313,0
+MXL.US,D,20100909,000000,11.48,11.55,11.24,11.3,87466,0
+MXL.US,D,20100910,000000,11.38,11.71,11.28,11.54,168284,0
+MXL.US,D,20100913,000000,11.69,11.98,11.55,11.93,106122,0
+MXL.US,D,20100914,000000,11.93,12.2,11.62,12.12,96870,0
+MXL.US,D,20100915,000000,12.15,12.75,11.97,12.6,131527,0
+MXL.US,D,20100916,000000,12.66,13.05,12.44,12.77,163060,0
+MXL.US,D,20100917,000000,12.84,12.84,12.26,12.42,171497,0
+MXL.US,D,20100920,000000,12.38,12.73,12.02,12.31,179596,0
+MXL.US,D,20100921,000000,12.25,12.25,11.51,11.66,198795,0
+MXL.US,D,20100922,000000,11.85,11.85,11.2,11.3,95767,0
+MXL.US,D,20100923,000000,11.23,11.3,10.88,10.95,109365,0
+MXL.US,D,20100924,000000,11.2,11.33,11,11.26,110669,0
+MXL.US,D,20100927,000000,11.25,11.6,10.94,11.16,116140,0
+MXL.US,D,20100928,000000,11.1,11.36,11.05,11.24,32506,0
+MXL.US,D,20100929,000000,11.17,11.53,11.14,11.53,79898,0
+MXL.US,D,20100930,000000,11.52,11.61,11.15,11.22,131087,0
+MXL.US,D,20101001,000000,11.23,11.41,11.05,11.2,59654,0
+MXL.US,D,20101004,000000,11.15,11.5,11.15,11.36,79653,0
+MXL.US,D,20101005,000000,9.5,10.49,9.3,10.03,1203998,0
+MXL.US,D,20101006,000000,10,10.17,9.75,9.8,161892,0
+MXL.US,D,20101007,000000,9.87,10.03,9.82,9.92,80250,0
+MXL.US,D,20101008,000000,10,10.03,9.85,9.99,111609,0
+MXL.US,D,20101011,000000,9.93,10.03,9.79,9.83,131957,0
+MXL.US,D,20101012,000000,9.85,9.97,9.85,9.88,52200,0
+MXL.US,D,20101013,000000,9.96,10.09,9.85,10,214144,0
+MXL.US,D,20101014,000000,10,10.13,9.87,9.99,40627,0
+MXL.US,D,20101015,000000,10.07,10.1,9.93,9.97,129507,0
+MXL.US,D,20101018,000000,9.96,10,9.85,10,32021,0
+MXL.US,D,20101019,000000,9.9,10.04,9.82,10.01,170146,0
+MXL.US,D,20101020,000000,10.1,10.1,9.89,9.93,30623,0
+MXL.US,D,20101021,000000,9.99,10.3,9.82,10.19,189526,0
+MXL.US,D,20101022,000000,10.26,10.32,10.1,10.26,75280,0
+MXL.US,D,20101025,000000,10.32,10.32,10.08,10.22,74280,0
+MXL.US,D,20101026,000000,10.19,10.26,10.05,10.25,40866,0
+MXL.US,D,20101027,000000,10.13,10.29,10.07,10.25,43542,0
+MXL.US,D,20101028,000000,10.24,10.57,10.16,10.5,99655,0
+MXL.US,D,20101029,000000,10.36,10.57,10.3,10.44,181476,0
+MXL.US,D,20101101,000000,10.52,10.52,10.01,10.06,146118,0
+MXL.US,D,20101102,000000,10.08,10.08,9.54,10,570790,0
+MXL.US,D,20101103,000000,9.91,10.96,9.76,10.85,330062,0
+MXL.US,D,20101104,000000,10.7,10.8,10.22,10.75,473536,0
+MXL.US,D,20101105,000000,10.71,10.78,10.52,10.54,86666,0
+MXL.US,D,20101108,000000,10.57,10.57,10.09,10.14,166855,0
+MXL.US,D,20101109,000000,10.21,10.3,10.01,10.07,235080,0
+MXL.US,D,20101110,000000,10.12,10.15,9.9,10.11,109436,0
+MXL.US,D,20101111,000000,10.04,10.43,9.81,10.4,209893,0
+MXL.US,D,20101112,000000,10.42,10.5,10.31,10.41,127754,0
+MXL.US,D,20101115,000000,10.4,10.57,10.36,10.45,140476,0
+MXL.US,D,20101116,000000,10.24,10.27,9.86,10.1,120303,0
+MXL.US,D,20101117,000000,10.1,10.11,9.88,10.1,75536,0
+MXL.US,D,20101118,000000,10.12,10.3,9.95,10.14,117665,0
+MXL.US,D,20101119,000000,10.11,10.3,10.07,10.22,124799,0
+MXL.US,D,20101122,000000,10.21,10.39,9.93,10.36,134041,0
+MXL.US,D,20101123,000000,10.26,10.3,9.91,10.23,110560,0
+MXL.US,D,20101124,000000,10.25,10.45,10.22,10.37,90136,0
+MXL.US,D,20101126,000000,10.31,10.41,10.14,10.39,29705,0
+MXL.US,D,20101129,000000,10.37,10.6,10.15,10.5,77434,0
+MXL.US,D,20101130,000000,10.5,10.89,10.26,10.74,416841,0
+MXL.US,D,20101201,000000,10.85,11,10.66,10.89,227673,0
+MXL.US,D,20101202,000000,10.85,11.08,10.79,10.99,380766,0
+MXL.US,D,20101203,000000,10.91,11.17,10.73,11.06,57654,0
+MXL.US,D,20101206,000000,11,11,10.56,10.61,110157,0
+MXL.US,D,20101207,000000,10.72,11.1,10.5,11.08,90970,0
+MXL.US,D,20101208,000000,11.1,11.1,10.65,10.85,112418,0
+MXL.US,D,20101209,000000,10.87,10.87,10.61,10.83,53034,0
+MXL.US,D,20101210,000000,10.75,11.03,10.66,10.82,49137,0
+MXL.US,D,20101213,000000,10.9,10.91,10.42,10.77,102497,0
+MXL.US,D,20101214,000000,10.76,10.77,10.29,10.69,75226,0
+MXL.US,D,20101215,000000,10.66,10.72,10.37,10.5,37555,0
+MXL.US,D,20101216,000000,10.46,10.72,10.22,10.59,50745,0
+MXL.US,D,20101217,000000,10.49,10.53,10.3,10.46,76240,0
+MXL.US,D,20101220,000000,10.38,10.49,10.17,10.39,88488,0
+MXL.US,D,20101221,000000,10.37,10.39,10.18,10.26,97624,0
+MXL.US,D,20101222,000000,10.23,10.29,10,10.25,136109,0
+MXL.US,D,20101223,000000,10.21,10.21,10,10.04,73450,0
+MXL.US,D,20101227,000000,10.02,10.45,9.87,10.35,81760,0
+MXL.US,D,20101228,000000,10.33,10.33,10.1,10.14,65990,0
+MXL.US,D,20101229,000000,10.1,10.3,10.09,10.28,66826,0
+MXL.US,D,20101230,000000,10.3,10.41,10.24,10.37,63090,0
+MXL.US,D,20101231,000000,10.42,10.88,10.42,10.76,121324,0
+MXL.US,D,20110103,000000,10.82,10.9,10.63,10.89,53065,0
+MXL.US,D,20110104,000000,10.87,11,10.76,10.87,62430,0
+MXL.US,D,20110105,000000,10.82,10.92,10.54,10.9,43519,0
+MXL.US,D,20110106,000000,10.88,10.88,10.65,10.79,92878,0
+MXL.US,D,20110107,000000,10.79,10.99,10.72,10.99,39838,0
+MXL.US,D,20110110,000000,10.94,11.98,10.79,11.97,176931,0
+MXL.US,D,20110111,000000,12,12,11.63,11.97,150482,0
+MXL.US,D,20110112,000000,12,12.11,11.64,12.08,172802,0
+MXL.US,D,20110113,000000,12.06,12.83,12.06,12.62,135504,0
+MXL.US,D,20110114,000000,12.68,12.74,12.38,12.54,28321,0
+MXL.US,D,20110118,000000,12.48,12.48,12.04,12.31,40665,0
+MXL.US,D,20110119,000000,12.23,12.25,11.62,11.7,133308,0
+MXL.US,D,20110120,000000,11.63,11.64,11.05,11.29,107229,0
+MXL.US,D,20110121,000000,11.24,11.58,10.87,11.07,119197,0
+MXL.US,D,20110124,000000,11.02,11.27,10.9,11.13,114388,0
+MXL.US,D,20110125,000000,11.07,11.13,10.95,11.04,60970,0
+MXL.US,D,20110126,000000,11.04,11.48,10.95,11.26,36578,0
+MXL.US,D,20110127,000000,11.3,11.49,11.05,11.35,34212,0
+MXL.US,D,20110128,000000,11.2,11.3,10.95,11.09,54193,0
+MXL.US,D,20110131,000000,11.1,11.23,11.01,11.16,35939,0
+MXL.US,D,20110201,000000,11.12,11.47,11.04,11.31,99552,0
+MXL.US,D,20110202,000000,11.28,11.45,11.15,11.34,43740,0
+MXL.US,D,20110203,000000,11.31,11.49,11.08,11.36,53842,0
+MXL.US,D,20110204,000000,11.8,11.88,11,11.43,99736,0
+MXL.US,D,20110207,000000,11.46,12.11,11.46,11.94,115278,0
+MXL.US,D,20110208,000000,11.8,11.8,10.9,11.07,431870,0
+MXL.US,D,20110209,000000,11.04,11.07,10.5,10.9,175262,0
+MXL.US,D,20110210,000000,10.85,11.05,10.74,10.99,132118,0
+MXL.US,D,20110211,000000,11.31,11.67,11.15,11.45,210340,0
+MXL.US,D,20110214,000000,11.51,11.56,10.99,11.36,210755,0
+MXL.US,D,20110215,000000,11.42,11.6,11.19,11.42,150690,0
+MXL.US,D,20110216,000000,11.37,11.48,11.15,11.39,145863,0
+MXL.US,D,20110218,000000,11.14,11.39,10.93,11.07,66771,0
+MXL.US,D,20110222,000000,11.1,11.11,10.31,10.55,179296,0
+MXL.US,D,20110223,000000,10.5,10.56,10.23,10.55,83973,0
+MXL.US,D,20110224,000000,10.5,10.78,10.34,10.5,164647,0
+MXL.US,D,20110225,000000,10.43,10.74,10.42,10.72,143807,0
+MXL.US,D,20110228,000000,10.67,10.75,10.4,10.52,202133,0
+MXL.US,D,20110301,000000,10.51,10.52,10.1,10.15,65130,0
+MXL.US,D,20110302,000000,10.06,10.45,10,10.41,103566,0
+MXL.US,D,20110303,000000,10.44,10.44,9.75,9.9,295971,0
+MXL.US,D,20110304,000000,9.93,9.93,9,9.54,454570,0
+MXL.US,D,20110307,000000,9.53,9.82,9.42,9.75,152837,0
+MXL.US,D,20110308,000000,9.73,9.95,9.49,9.85,80008,0
+MXL.US,D,20110309,000000,9.85,9.98,9.71,9.82,105967,0
+MXL.US,D,20110310,000000,9.76,9.76,9.26,9.42,103610,0
+MXL.US,D,20110311,000000,9.2,9.8,9.13,9.42,156510,0
+MXL.US,D,20110314,000000,9.38,9.38,9.04,9.14,157055,0
+MXL.US,D,20110315,000000,8.96,9.11,8.77,8.98,89655,0
+MXL.US,D,20110316,000000,8.98,9.04,8.76,8.83,77751,0
+MXL.US,D,20110317,000000,8.86,9.04,8.2,8.28,131562,0
+MXL.US,D,20110318,000000,8.19,8.3,7.83,8.08,312659,0
+MXL.US,D,20110321,000000,8.21,8.51,8.09,8.24,447773,0
+MXL.US,D,20110322,000000,8.29,8.42,8.06,8.06,104515,0
+MXL.US,D,20110323,000000,8.06,8.11,7.93,8.11,111448,0
+MXL.US,D,20110324,000000,8.17,8.18,8.1,8.15,70174,0
+MXL.US,D,20110325,000000,8.15,8.17,7.94,8.09,75667,0
+MXL.US,D,20110328,000000,8.11,8.11,7.5,7.76,112568,0
+MXL.US,D,20110329,000000,7.67,7.77,7.32,7.77,320056,0
+MXL.US,D,20110330,000000,7.84,8.3,7.83,8.29,521688,0
+MXL.US,D,20110331,000000,8.31,8.5,7.99,8.17,190376,0
+MXL.US,D,20110401,000000,8.21,8.3,8.03,8.22,163989,0
+MXL.US,D,20110404,000000,8.22,8.25,7.86,7.91,78246,0
+MXL.US,D,20110405,000000,7.94,8.34,7.94,8.26,150183,0
+MXL.US,D,20110406,000000,8.28,8.54,8.22,8.49,136201,0
+MXL.US,D,20110407,000000,8.49,8.49,8.24,8.38,101488,0
+MXL.US,D,20110408,000000,8.39,8.45,8.31,8.38,53969,0
+MXL.US,D,20110411,000000,8.38,8.38,8.11,8.17,70897,0
+MXL.US,D,20110412,000000,8.06,8.15,7.92,7.92,112132,0
+MXL.US,D,20110413,000000,7.97,7.97,7.7,7.94,83126,0
+MXL.US,D,20110414,000000,7.87,8.08,7.87,8,75519,0
+MXL.US,D,20110415,000000,7.96,8.15,7.89,8.07,70763,0
+MXL.US,D,20110418,000000,7.93,8.13,7.78,7.82,105350,0
+MXL.US,D,20110419,000000,7.88,7.96,7.79,7.8,51456,0
+MXL.US,D,20110420,000000,7.93,8.15,7.71,7.98,78525,0
+MXL.US,D,20110421,000000,8.02,8.07,7.94,8.05,51127,0
+MXL.US,D,20110425,000000,8.02,8.12,7.92,7.95,48682,0
+MXL.US,D,20110426,000000,7.95,8.18,7.83,8.09,70480,0
+MXL.US,D,20110427,000000,8.1,8.15,8.08,8.09,53151,0
+MXL.US,D,20110428,000000,8,8.04,7.84,7.93,85679,0
+MXL.US,D,20110429,000000,8.16,9.6,8.16,9.39,477956,0
+MXL.US,D,20110502,000000,9.46,9.68,9.08,9.11,157901,0
+MXL.US,D,20110503,000000,9.09,9.15,8.75,8.87,114582,0
+MXL.US,D,20110504,000000,8.81,8.89,8.75,8.87,44334,0
+MXL.US,D,20110505,000000,8.82,9.04,8.76,8.88,58712,0
+MXL.US,D,20110506,000000,9,9.32,8.84,9.1,124712,0
+MXL.US,D,20110509,000000,9.05,9.05,8.86,8.86,59023,0
+MXL.US,D,20110510,000000,8.91,9.12,8.91,9.1,74575,0
+MXL.US,D,20110511,000000,9.04,9.12,8.95,8.96,45277,0
+MXL.US,D,20110512,000000,8.95,9,8.88,8.93,53942,0
+MXL.US,D,20110513,000000,9.07,9.07,8.87,8.91,38150,0
+MXL.US,D,20110516,000000,8.89,9,8.76,8.85,45544,0
+MXL.US,D,20110517,000000,8.79,9,8.74,8.8,122624,0
+MXL.US,D,20110518,000000,8.83,9.05,8.65,9.02,188081,0
+MXL.US,D,20110519,000000,8.97,9.09,8.95,9.07,45796,0
+MXL.US,D,20110520,000000,8.97,9.06,8.92,8.98,76211,0
+MXL.US,D,20110523,000000,8.91,9.05,8.86,9.03,191073,0
+MXL.US,D,20110524,000000,9.04,9.04,8.85,8.94,281482,0
+MXL.US,D,20110525,000000,8.97,9,8.89,8.97,76709,0
+MXL.US,D,20110526,000000,8.9,9.02,8.54,8.93,296720,0
+MXL.US,D,20110527,000000,8.99,9.06,8.9,9.03,134445,0
+MXL.US,D,20110531,000000,9.09,9.43,9.08,9.11,495692,0
+MXL.US,D,20110601,000000,9.12,9.42,8.95,8.95,374470,0
+MXL.US,D,20110602,000000,8.94,9.28,8.91,9.18,130425,0
+MXL.US,D,20110603,000000,9.07,9.19,8.97,9,94350,0
+MXL.US,D,20110606,000000,9,9.22,9,9.14,100413,0
+MXL.US,D,20110607,000000,9.17,9.53,9.15,9.35,90069,0
+MXL.US,D,20110608,000000,9.34,9.36,9.08,9.1,83902,0
+MXL.US,D,20110609,000000,9.12,9.17,9.05,9.06,136037,0
+MXL.US,D,20110610,000000,9.02,9.27,8.83,9.22,77502,0
+MXL.US,D,20110613,000000,9.21,9.37,9.02,9.15,76365,0
+MXL.US,D,20110614,000000,9.2,9.42,9.12,9.32,105469,0
+MXL.US,D,20110615,000000,9.21,9.22,9.01,9.11,89671,0
+MXL.US,D,20110616,000000,9.12,9.25,9.06,9.2,112620,0
+MXL.US,D,20110617,000000,9.25,9.26,8.86,8.99,212838,0
+MXL.US,D,20110620,000000,8.99,9.04,8.9,8.91,69089,0
+MXL.US,D,20110621,000000,9,9,8.79,8.93,106351,0
+MXL.US,D,20110622,000000,8.86,8.87,8.49,8.52,119714,0
+MXL.US,D,20110623,000000,8.45,8.5,8.09,8.3,96771,0
+MXL.US,D,20110624,000000,8.33,8.58,8.32,8.48,884384,0
+MXL.US,D,20110627,000000,8.43,8.56,8.35,8.42,94641,0
+MXL.US,D,20110628,000000,8.49,8.57,8.31,8.57,77973,0
+MXL.US,D,20110629,000000,8.59,8.7,8.47,8.66,72715,0
+MXL.US,D,20110630,000000,8.65,8.76,8.6,8.66,87554,0
+MXL.US,D,20110701,000000,8.69,9.26,8.43,9.23,147833,0
+MXL.US,D,20110705,000000,9.02,9.09,8.68,8.95,87433,0
+MXL.US,D,20110706,000000,8.91,8.91,8.57,8.7,122557,0
+MXL.US,D,20110707,000000,8.71,8.87,8.53,8.67,165788,0
+MXL.US,D,20110708,000000,8.6,8.66,8.38,8.59,68257,0
+MXL.US,D,20110711,000000,8.48,8.53,8.32,8.38,53380,0
+MXL.US,D,20110712,000000,8.34,8.53,7.89,7.89,113956,0
+MXL.US,D,20110713,000000,7.97,8.09,7.89,7.94,244577,0
+MXL.US,D,20110714,000000,7.91,7.91,7.62,7.62,135804,0
+MXL.US,D,20110715,000000,7.6,7.62,7.22,7.37,230149,0
+MXL.US,D,20110718,000000,7.37,7.41,7.11,7.28,95645,0
+MXL.US,D,20110719,000000,7.35,7.48,7.13,7.36,116897,0
+MXL.US,D,20110720,000000,7.35,7.35,7.25,7.34,74390,0
+MXL.US,D,20110721,000000,7.33,7.4,7.17,7.33,81320,0
+MXL.US,D,20110722,000000,7.35,7.53,7.28,7.39,115277,0
+MXL.US,D,20110725,000000,7.26,7.29,7.21,7.25,70159,0
+MXL.US,D,20110726,000000,7.29,7.29,7.07,7.09,66702,0
+MXL.US,D,20110727,000000,7.11,7.14,6.93,6.97,120930,0
+MXL.US,D,20110728,000000,6.97,7.01,6.52,6.77,125530,0
+MXL.US,D,20110729,000000,6.62,6.86,6.5,6.65,196632,0
+MXL.US,D,20110801,000000,6.65,6.69,6.08,6.11,239121,0
+MXL.US,D,20110802,000000,6.08,6.17,5.87,5.87,232733,0
+MXL.US,D,20110803,000000,5.87,6.02,5.74,5.81,228797,0
+MXL.US,D,20110804,000000,5.74,5.8,5.48,5.49,199045,0
+MXL.US,D,20110805,000000,5.54,5.97,5.43,5.83,180127,0
+MXL.US,D,20110808,000000,5.56,5.77,4.9,4.9,400724,0
+MXL.US,D,20110809,000000,4.93,5.07,4.86,5.02,263328,0
+MXL.US,D,20110810,000000,5.7,5.81,4.92,5.02,255377,0
+MXL.US,D,20110811,000000,5.04,5.18,5.01,5.17,213757,0
+MXL.US,D,20110812,000000,5.2,5.27,5.01,5.1,149186,0
+MXL.US,D,20110815,000000,5.11,5.77,5.03,5.72,204899,0
+MXL.US,D,20110816,000000,5.52,5.62,5.2,5.39,222854,0
+MXL.US,D,20110817,000000,5.43,5.8,5.42,5.7,278632,0
+MXL.US,D,20110818,000000,5.57,5.57,5.28,5.3,198366,0
+MXL.US,D,20110819,000000,5.23,5.42,5.23,5.26,147225,0
+MXL.US,D,20110822,000000,5.41,5.44,5.26,5.31,78295,0
+MXL.US,D,20110823,000000,5.35,5.6,5.33,5.57,137698,0
+MXL.US,D,20110824,000000,5.56,5.7,5.52,5.69,34036,0
+MXL.US,D,20110825,000000,5.71,5.71,5.49,5.5,59515,0
+MXL.US,D,20110826,000000,5.46,5.61,5.41,5.52,70105,0
+MXL.US,D,20110829,000000,5.61,6.04,5.55,6,141512,0
+MXL.US,D,20110830,000000,5.94,6.12,5.74,5.97,85068,0
+MXL.US,D,20110831,000000,5.92,6.05,5.74,5.75,178244,0
+MXL.US,D,20110901,000000,5.8,5.82,5.35,5.42,84830,0
+MXL.US,D,20110902,000000,5.28,5.35,5.25,5.26,89850,0
+MXL.US,D,20110906,000000,5.18,5.58,5.18,5.3,140059,0
+MXL.US,D,20110907,000000,5.44,5.99,5.44,5.91,135451,0
+MXL.US,D,20110908,000000,5.91,6.1,5.66,5.77,80756,0
+MXL.US,D,20110909,000000,5.72,5.78,5.5,5.73,70172,0
+MXL.US,D,20110912,000000,5.67,6.49,5.67,6.33,94524,0
+MXL.US,D,20110913,000000,6.36,6.52,6.25,6.48,58521,0
+MXL.US,D,20110914,000000,6.5,6.63,6.35,6.46,103074,0
+MXL.US,D,20110915,000000,6.5,6.55,6.23,6.4,65739,0
+MXL.US,D,20110916,000000,6.45,7.01,6.45,6.76,172130,0
+MXL.US,D,20110919,000000,6.66,6.68,6.4,6.61,71719,0
+MXL.US,D,20110920,000000,6.59,6.71,6.39,6.57,135254,0
+MXL.US,D,20110921,000000,6.53,6.55,6.08,6.11,70381,0
+MXL.US,D,20110922,000000,5.99,6.49,5.94,6.1,136012,0
+MXL.US,D,20110923,000000,6.11,6.72,6.11,6.64,104747,0
+MXL.US,D,20110926,000000,6.68,6.72,6.39,6.6,31787,0
+MXL.US,D,20110927,000000,6.58,6.73,6.35,6.69,77944,0
+MXL.US,D,20110928,000000,6.69,6.86,6.39,6.4,45884,0
+MXL.US,D,20110929,000000,6.51,6.58,6.27,6.55,58248,0
+MXL.US,D,20110930,000000,6.43,6.73,6.33,6.46,89610,0
+MXL.US,D,20111003,000000,6.4,6.4,5.5,5.59,149415,0
+MXL.US,D,20111004,000000,5.53,5.96,5.34,5.88,99941,0
+MXL.US,D,20111005,000000,5.5,5.71,5.4,5.53,143451,0
+MXL.US,D,20111006,000000,5.49,5.93,5.45,5.91,66662,0
+MXL.US,D,20111007,000000,5.93,5.95,5.62,5.76,49840,0
+MXL.US,D,20111010,000000,5.85,5.95,5.78,5.95,45021,0
+MXL.US,D,20111011,000000,5.88,6.11,5.88,6.06,40642,0
+MXL.US,D,20111012,000000,6.06,6.15,6.04,6.07,51029,0
+MXL.US,D,20111013,000000,6.06,6.11,5.91,6,29505,0
+MXL.US,D,20111014,000000,6.08,6.17,5.91,6.02,50624,0
+MXL.US,D,20111017,000000,5.98,6.1,5.52,5.55,35242,0
+MXL.US,D,20111018,000000,5.56,5.9,5.5,5.8,48953,0
+MXL.US,D,20111019,000000,5.77,5.77,5.51,5.53,28592,0
+MXL.US,D,20111020,000000,5.53,5.53,5.15,5.21,61296,0
+MXL.US,D,20111021,000000,5.3,5.62,5.22,5.35,46730,0
+MXL.US,D,20111024,000000,5.39,5.64,5.3,5.42,55697,0
+MXL.US,D,20111025,000000,5.36,5.36,4.89,4.91,121179,0
+MXL.US,D,20111026,000000,4.96,5.46,4.88,5.37,38032,0
+MXL.US,D,20111027,000000,5.54,6.28,5.44,6.16,106318,0
+MXL.US,D,20111028,000000,6.16,6.41,6.15,6.25,47162,0
+MXL.US,D,20111031,000000,6.16,6.18,5.65,5.82,67402,0
+MXL.US,D,20111101,000000,5.47,5.6,5.29,5.32,68489,0
+MXL.US,D,20111102,000000,5.4,5.73,5.4,5.62,80560,0
+MXL.US,D,20111103,000000,5.69,5.7,5.5,5.53,54390,0
+MXL.US,D,20111104,000000,5.5,5.56,5.42,5.45,73362,0
+MXL.US,D,20111107,000000,5.44,5.46,5.1,5.14,50876,0
+MXL.US,D,20111108,000000,5.16,5.24,5.03,5.15,102006,0
+MXL.US,D,20111109,000000,5.01,5.15,4.85,4.92,65262,0
+MXL.US,D,20111110,000000,5.02,5.23,4.81,4.83,80744,0
+MXL.US,D,20111111,000000,4.92,5.16,4.92,5,88898,0
+MXL.US,D,20111114,000000,5,5.09,4.9,5.04,49123,0
+MXL.US,D,20111115,000000,4.98,5.42,4.9,5.36,51665,0
+MXL.US,D,20111116,000000,5.25,5.35,5.13,5.14,88527,0
+MXL.US,D,20111117,000000,5.13,5.13,4.9,4.92,41793,0
+MXL.US,D,20111118,000000,4.91,5.01,4.88,4.96,36113,0
+MXL.US,D,20111121,000000,4.87,4.92,4.72,4.73,59434,0
+MXL.US,D,20111122,000000,4.72,4.8,4.63,4.78,106294,0
+MXL.US,D,20111123,000000,4.71,5,4.71,4.79,54565,0
+MXL.US,D,20111125,000000,4.76,4.83,4.74,4.75,22573,0
+MXL.US,D,20111128,000000,4.87,5.04,4.73,4.82,73559,0
+MXL.US,D,20111129,000000,4.81,4.82,4.43,4.46,33351,0
+MXL.US,D,20111130,000000,4.69,4.85,4.62,4.82,162456,0
+MXL.US,D,20111201,000000,4.81,4.86,4.68,4.8,85942,0
+MXL.US,D,20111202,000000,4.88,5.09,4.81,5.04,44814,0
+MXL.US,D,20111205,000000,5.12,5.15,4.85,4.95,57733,0
+MXL.US,D,20111206,000000,4.96,5.14,4.78,5.02,43018,0
+MXL.US,D,20111207,000000,5.01,5.01,4.62,4.9,30905,0
+MXL.US,D,20111208,000000,4.9,4.9,4.62,4.67,46291,0
+MXL.US,D,20111209,000000,4.68,5,4.68,4.99,234598,0
+MXL.US,D,20111212,000000,4.9,4.99,4.68,4.76,38845,0
+MXL.US,D,20111213,000000,4.79,4.79,4.48,4.49,45575,0
+MXL.US,D,20111214,000000,4.47,4.58,4.45,4.57,295469,0
+MXL.US,D,20111215,000000,4.63,4.65,4.49,4.54,103544,0
+MXL.US,D,20111216,000000,4.55,4.61,4.32,4.42,204913,0
+MXL.US,D,20111219,000000,4.48,4.48,4.18,4.21,120661,0
+MXL.US,D,20111220,000000,4.34,4.38,4.24,4.27,152744,0
+MXL.US,D,20111221,000000,4.22,4.27,4.13,4.14,98255,0
+MXL.US,D,20111222,000000,4.16,4.31,4.16,4.31,154369,0
+MXL.US,D,20111223,000000,4.33,4.49,4.3,4.48,83628,0
+MXL.US,D,20111227,000000,4.44,4.56,4.4,4.5,74022,0
+MXL.US,D,20111228,000000,4.47,4.61,4.31,4.44,358374,0
+MXL.US,D,20111229,000000,4.43,4.59,4.41,4.53,115019,0
+MXL.US,D,20111230,000000,4.56,4.88,4.51,4.75,159756,0
+MXL.US,D,20120103,000000,4.96,5,4.83,4.93,76290,0
+MXL.US,D,20120104,000000,4.92,4.94,4.65,4.9,88534,0
+MXL.US,D,20120105,000000,4.88,5.02,4.75,5.01,77010,0
+MXL.US,D,20120106,000000,5,5,4.9,4.92,120989,0
+MXL.US,D,20120109,000000,4.93,5,4.89,4.93,203240,0
+MXL.US,D,20120110,000000,5.02,5.31,4.99,5.09,65795,0
+MXL.US,D,20120111,000000,5.11,5.3,5.11,5.25,21362,0
+MXL.US,D,20120112,000000,5.25,5.25,5.02,5.23,44115,0
+MXL.US,D,20120113,000000,5.1,5.21,5.09,5.18,31343,0
+MXL.US,D,20120117,000000,5.2,5.24,5.11,5.14,29646,0
+MXL.US,D,20120118,000000,5.14,5.55,5.14,5.55,121586,0
+MXL.US,D,20120119,000000,5.58,6.2,5.57,6.12,154849,0
+MXL.US,D,20120120,000000,6.14,6.38,6.07,6.31,643537,0
+MXL.US,D,20120123,000000,6.29,6.3,6.13,6.18,58942,0
+MXL.US,D,20120124,000000,6.13,6.32,6.13,6.3,37419,0
+MXL.US,D,20120125,000000,6.31,6.4,6.25,6.33,48894,0
+MXL.US,D,20120126,000000,6.33,6.36,5.87,5.99,102844,0
+MXL.US,D,20120127,000000,5.96,6.01,5.85,5.95,59582,0
+MXL.US,D,20120130,000000,5.92,5.96,5.87,5.94,28128,0
+MXL.US,D,20120131,000000,6,6.01,5.91,5.97,217298,0
+MXL.US,D,20120201,000000,6.02,6.07,5.99,6.03,63985,0
+MXL.US,D,20120202,000000,6.01,6.2,5.78,5.99,106219,0
+MXL.US,D,20120203,000000,6.1,6.15,6,6.1,101011,0
+MXL.US,D,20120206,000000,6.05,6.25,6.01,6.23,42299,0
+MXL.US,D,20120207,000000,6.24,6.27,6.13,6.27,39026,0
+MXL.US,D,20120208,000000,6.23,6.23,5.84,6,79942,0
+MXL.US,D,20120209,000000,6,6,5.76,5.8,42871,0
+MXL.US,D,20120210,000000,5.74,5.8,5.7,5.77,57400,0
+MXL.US,D,20120213,000000,5.75,5.82,5.63,5.78,73290,0
+MXL.US,D,20120214,000000,5.77,5.77,5.6,5.7,42025,0
+MXL.US,D,20120215,000000,5.71,5.73,5.54,5.58,78793,0
+MXL.US,D,20120216,000000,5.58,5.61,5.45,5.51,86677,0
+MXL.US,D,20120217,000000,5.53,5.55,5.48,5.53,39975,0
+MXL.US,D,20120221,000000,5.53,5.61,5.41,5.43,39659,0
+MXL.US,D,20120222,000000,5.35,5.47,5.28,5.29,100142,0
+MXL.US,D,20120223,000000,5.29,5.68,5.28,5.53,153331,0
+MXL.US,D,20120224,000000,5.49,5.6,5.49,5.57,15122,0
+MXL.US,D,20120227,000000,5.54,5.84,5.47,5.72,53769,0
+MXL.US,D,20120228,000000,5.74,5.84,5.71,5.74,34177,0
+MXL.US,D,20120229,000000,5.76,5.77,5.49,5.5,75709,0
+MXL.US,D,20120301,000000,5.55,5.92,5.5,5.78,143860,0
+MXL.US,D,20120302,000000,5.81,6.05,5.68,5.69,150600,0
+MXL.US,D,20120305,000000,5.7,5.7,5.38,5.5,50681,0
+MXL.US,D,20120306,000000,5.44,5.67,5.39,5.63,84570,0
+MXL.US,D,20120307,000000,5.61,5.71,5.6,5.67,45695,0
+MXL.US,D,20120308,000000,5.67,5.73,5.49,5.56,56028,0
+MXL.US,D,20120309,000000,5.63,6,5.57,5.98,414182,0
+MXL.US,D,20120312,000000,5.97,6.01,5.75,5.97,57185,0
+MXL.US,D,20120313,000000,6.06,6.06,5.95,6,64555,0
+MXL.US,D,20120314,000000,5.97,6.07,5.88,6.05,79001,0
+MXL.US,D,20120315,000000,6.05,6.05,5.83,5.99,164297,0
+MXL.US,D,20120316,000000,6,6,5.85,5.85,94740,0
+MXL.US,D,20120319,000000,5.83,6.04,5.81,5.96,37958,0
+MXL.US,D,20120320,000000,5.88,5.94,5.83,5.83,45430,0
+MXL.US,D,20120321,000000,5.88,5.88,5.75,5.78,25041,0
+MXL.US,D,20120322,000000,5.7,5.72,5.52,5.6,49337,0
+MXL.US,D,20120323,000000,5.6,5.68,5.57,5.57,95576,0
+MXL.US,D,20120326,000000,5.67,5.78,5.61,5.7,114626,0
+MXL.US,D,20120327,000000,5.66,5.73,5.58,5.58,102509,0
+MXL.US,D,20120328,000000,5.6,5.61,5.43,5.59,55428,0
+MXL.US,D,20120329,000000,5.54,5.59,5.51,5.53,17095,0
+MXL.US,D,20120330,000000,5.6,5.6,5.45,5.57,142076,0
+MXL.US,D,20120402,000000,5.53,5.54,5.4,5.46,347349,0
+MXL.US,D,20120403,000000,5.43,5.47,5.27,5.31,118405,0
+MXL.US,D,20120404,000000,5.3,5.37,5.27,5.32,202969,0
+MXL.US,D,20120405,000000,5.29,5.42,5.29,5.38,63438,0
+MXL.US,D,20120409,000000,5.27,5.35,5.21,5.26,34001,0
+MXL.US,D,20120410,000000,5.27,5.27,5.02,5.07,68026,0
+MXL.US,D,20120411,000000,5.11,5.18,4.95,4.98,106036,0
+MXL.US,D,20120412,000000,4.96,5.17,4.95,5.14,44704,0
+MXL.US,D,20120413,000000,5.13,5.13,4.99,5,47228,0
+MXL.US,D,20120416,000000,5.03,5.13,4.95,5.12,22831,0
+MXL.US,D,20120417,000000,5.12,5.12,5,5.01,98019,0
+MXL.US,D,20120418,000000,5,5.15,4.98,5,70051,0
+MXL.US,D,20120419,000000,5.03,5.04,4.96,4.97,29059,0
+MXL.US,D,20120420,000000,5.04,5.04,4.99,5.01,46724,0
+MXL.US,D,20120423,000000,4.96,5.02,4.68,4.95,303445,0
+MXL.US,D,20120424,000000,4.91,5,4.91,5,53442,0
+MXL.US,D,20120425,000000,5.06,5.1,4.95,5,63127,0
+MXL.US,D,20120426,000000,5,5.01,4.95,4.98,8824,0
+MXL.US,D,20120427,000000,4.97,5.02,4.91,4.99,12285,0
+MXL.US,D,20120430,000000,4.96,5,4.85,4.85,27619,0
+MXL.US,D,20120501,000000,4.87,4.91,4.62,4.7,55230,0
+MXL.US,D,20120502,000000,4.69,4.78,4.67,4.71,94399,0
+MXL.US,D,20120503,000000,5.01,5.3,4.91,4.98,327178,0
+MXL.US,D,20120504,000000,4.98,4.99,4.84,4.95,106048,0
+MXL.US,D,20120507,000000,4.91,5,4.85,4.92,59263,0
+MXL.US,D,20120508,000000,4.87,4.97,4.78,4.95,37345,0
+MXL.US,D,20120509,000000,4.89,4.99,4.89,4.92,33701,0
+MXL.US,D,20120510,000000,4.95,4.96,4.7,4.81,42926,0
+MXL.US,D,20120511,000000,4.74,4.8,4.7,4.73,36672,0
+MXL.US,D,20120514,000000,4.69,4.82,4.59,4.6,30341,0
+MXL.US,D,20120515,000000,4.59,4.62,4.55,4.55,36765,0
+MXL.US,D,20120516,000000,4.54,4.55,4.13,4.3,240521,0
+MXL.US,D,20120517,000000,4.3,4.31,4.2,4.26,82805,0
+MXL.US,D,20120518,000000,4.25,4.29,4.14,4.16,245617,0
+MXL.US,D,20120521,000000,4.2,4.2,4.11,4.13,120185,0
+MXL.US,D,20120522,000000,4.1,4.15,4.09,4.12,111524,0
+MXL.US,D,20120523,000000,4.05,4.13,4.04,4.13,56209,0
+MXL.US,D,20120524,000000,4.21,4.21,4.08,4.16,72111,0
+MXL.US,D,20120525,000000,4.17,4.2,4.08,4.2,62395,0
+MXL.US,D,20120529,000000,4.21,4.26,4.18,4.22,62615,0
+MXL.US,D,20120530,000000,4.16,4.29,4.15,4.24,108200,0
+MXL.US,D,20120531,000000,4.23,4.48,4.18,4.48,87711,0
+MXL.US,D,20120601,000000,4.38,4.42,4.25,4.31,76370,0
+MXL.US,D,20120604,000000,4.32,4.38,4.23,4.23,63684,0
+MXL.US,D,20120605,000000,4.22,4.47,4.2,4.37,60320,0
+MXL.US,D,20120606,000000,4.43,4.47,4.33,4.47,67327,0
+MXL.US,D,20120607,000000,4.5,4.55,4.45,4.48,108242,0
+MXL.US,D,20120608,000000,4.46,4.58,4.43,4.53,44266,0
+MXL.US,D,20120611,000000,4.57,4.74,4.5,4.58,100063,0
+MXL.US,D,20120612,000000,4.6,4.75,4.54,4.67,61527,0
+MXL.US,D,20120613,000000,4.65,4.75,4.52,4.55,77754,0
+MXL.US,D,20120614,000000,4.54,4.75,4.52,4.73,81087,0
+MXL.US,D,20120615,000000,4.7,4.87,4.56,4.82,99769,0
+MXL.US,D,20120618,000000,4.79,5,4.78,4.95,49566,0
+MXL.US,D,20120619,000000,4.98,5.07,4.91,4.95,71586,0
+MXL.US,D,20120620,000000,4.97,5.04,4.9,4.98,82223,0
+MXL.US,D,20120621,000000,5,5.03,4.89,4.9,104986,0
+MXL.US,D,20120622,000000,4.9,5.13,4.88,5.01,1229720,0
+MXL.US,D,20120625,000000,4.89,5.05,4.85,4.91,108687,0
+MXL.US,D,20120626,000000,4.96,5,4.91,4.95,167522,0
+MXL.US,D,20120627,000000,4.98,4.98,4.8,4.95,104042,0
+MXL.US,D,20120628,000000,4.92,4.95,4.87,4.89,56053,0
+MXL.US,D,20120629,000000,5,5,4.85,4.96,250823,0
+MXL.US,D,20120702,000000,4.94,5.07,4.94,5.07,176096,0
+MXL.US,D,20120703,000000,5.03,5.09,5.01,5.02,62550,0
+MXL.US,D,20120705,000000,5.01,5.1,5,5,93700,0
+MXL.US,D,20120706,000000,4.94,4.95,4.9,4.94,39130,0
+MXL.US,D,20120709,000000,4.92,5.02,4.84,4.99,127846,0
+MXL.US,D,20120710,000000,5.01,5.08,4.95,5.04,258720,0
+MXL.US,D,20120711,000000,5.06,5.09,5.01,5.05,119738,0
+MXL.US,D,20120712,000000,5.02,5.09,4.97,5.01,75862,0
+MXL.US,D,20120713,000000,5.02,5.07,4.91,4.96,65416,0
+MXL.US,D,20120716,000000,4.94,4.94,4.62,4.65,46100,0
+MXL.US,D,20120717,000000,4.7,4.79,4.57,4.78,37741,0
+MXL.US,D,20120718,000000,4.79,5.02,4.61,4.64,140356,0
+MXL.US,D,20120719,000000,4.64,4.66,4.36,4.37,46889,0
+MXL.US,D,20120720,000000,4.33,4.36,4.24,4.24,148331,0
+MXL.US,D,20120723,000000,4.19,4.29,4.16,4.2,84832,0
+MXL.US,D,20120724,000000,4.21,4.21,3.96,4.03,212248,0
+MXL.US,D,20120725,000000,4.08,4.18,4,4.15,252200,0
+MXL.US,D,20120726,000000,4.16,4.28,4.09,4.25,121734,0
+MXL.US,D,20120727,000000,4.26,4.73,4.19,4.63,70267,0
+MXL.US,D,20120730,000000,4.59,4.65,4.56,4.63,78886,0
+MXL.US,D,20120731,000000,4.61,4.85,4.61,4.72,86192,0
+MXL.US,D,20120801,000000,4.75,4.89,4.52,4.52,94278,0
+MXL.US,D,20120802,000000,4.63,4.73,4.54,4.59,140532,0
+MXL.US,D,20120803,000000,5.6,6.24,5.47,5.61,1129293,0
+MXL.US,D,20120806,000000,5.7,5.75,5.58,5.7,243085,0
+MXL.US,D,20120807,000000,5.7,5.8,5.6,5.7,318175,0
+MXL.US,D,20120808,000000,5.7,5.72,5.64,5.66,85791,0
+MXL.US,D,20120809,000000,5.63,5.71,5.61,5.64,66596,0
+MXL.US,D,20120810,000000,5.66,5.75,5.65,5.66,136873,0
+MXL.US,D,20120813,000000,5.67,5.74,5.47,5.49,120241,0
+MXL.US,D,20120814,000000,5.51,5.66,5.51,5.57,103065,0
+MXL.US,D,20120815,000000,5.58,5.72,5.55,5.6,129002,0
+MXL.US,D,20120816,000000,5.61,5.7,5.5,5.6,298393,0
+MXL.US,D,20120817,000000,5.57,5.67,5.57,5.66,144052,0
+MXL.US,D,20120820,000000,5.62,5.68,5.55,5.61,55943,0
+MXL.US,D,20120821,000000,5.64,5.66,5.56,5.59,96014,0
+MXL.US,D,20120822,000000,5.59,5.7,5.51,5.66,131446,0
+MXL.US,D,20120823,000000,5.64,5.94,5.64,5.91,111510,0
+MXL.US,D,20120824,000000,5.89,5.95,5.8,5.83,68911,0
+MXL.US,D,20120827,000000,5.84,5.92,5.64,5.84,69735,0
+MXL.US,D,20120828,000000,5.82,5.97,5.78,5.94,64559,0
+MXL.US,D,20120829,000000,5.94,6.04,5.89,5.91,214192,0
+MXL.US,D,20120830,000000,5.89,5.89,5.54,5.68,172063,0
+MXL.US,D,20120831,000000,5.74,5.93,5.68,5.71,210619,0
+MXL.US,D,20120904,000000,5.73,6.18,5.73,6.07,136109,0
+MXL.US,D,20120905,000000,6.09,6.19,6,6.15,171214,0
+MXL.US,D,20120906,000000,6.19,6.65,6.17,6.64,277122,0
+MXL.US,D,20120907,000000,6.61,6.82,6.58,6.8,635771,0
+MXL.US,D,20120910,000000,6.8,6.85,6.64,6.8,178851,0
+MXL.US,D,20120911,000000,6.83,7.06,6.83,7.02,109457,0
+MXL.US,D,20120912,000000,7.06,7.1,6.99,7.08,99255,0
+MXL.US,D,20120913,000000,7.12,7.25,6.8,7.14,246056,0
+MXL.US,D,20120914,000000,7.19,7.31,7.09,7.1,89931,0
+MXL.US,D,20120917,000000,7.08,7.23,6.87,7.18,95400,0
+MXL.US,D,20120918,000000,7.15,7.2,7,7.17,159455,0
+MXL.US,D,20120919,000000,7.21,7.21,7.13,7.15,81734,0
+MXL.US,D,20120920,000000,7.12,7.24,7.02,7.2,88426,0
+MXL.US,D,20120921,000000,7.28,7.29,7.06,7.06,230020,0
+MXL.US,D,20120924,000000,7.06,7.18,6.96,7.03,100065,0
+MXL.US,D,20120925,000000,7.08,7.08,6.38,6.4,168228,0
+MXL.US,D,20120926,000000,6.4,6.68,6.3,6.62,164251,0
+MXL.US,D,20120927,000000,6.67,7.22,6.67,6.94,203461,0
+MXL.US,D,20120928,000000,6.9,6.9,6.6,6.69,124952,0
+MXL.US,D,20121001,000000,6.7,6.78,6.53,6.75,84533,0
+MXL.US,D,20121002,000000,6.76,6.96,6.72,6.87,106740,0
+MXL.US,D,20121003,000000,6.88,6.88,6.68,6.72,65586,0
+MXL.US,D,20121004,000000,6.73,6.87,6.6,6.83,76978,0
+MXL.US,D,20121005,000000,6.85,6.96,6.71,6.74,51507,0
+MXL.US,D,20121008,000000,6.71,6.8,6.46,6.59,55580,0
+MXL.US,D,20121009,000000,6.57,6.64,6.41,6.46,105405,0
+MXL.US,D,20121010,000000,6.46,6.46,6,6.03,118534,0
+MXL.US,D,20121011,000000,6.05,6.15,5.94,6.02,52250,0
+MXL.US,D,20121012,000000,6.02,6.02,5.8,5.91,66512,0
+MXL.US,D,20121015,000000,5.91,5.91,5.7,5.88,108027,0
+MXL.US,D,20121016,000000,5.9,6.3,5.9,6.29,78319,0
+MXL.US,D,20121017,000000,6.28,6.39,6.22,6.37,40363,0
+MXL.US,D,20121018,000000,6.38,6.42,6.3,6.36,50359,0
+MXL.US,D,20121019,000000,6.3,6.34,6.07,6.18,56126,0
+MXL.US,D,20121022,000000,6.18,6.21,6.1,6.13,19366,0
+MXL.US,D,20121023,000000,6.07,6.26,6.07,6.21,55206,0
+MXL.US,D,20121024,000000,6.24,6.28,6.12,6.2,39417,0
+MXL.US,D,20121025,000000,6.26,6.26,6,6.03,16935,0
+MXL.US,D,20121026,000000,6,6.34,5.92,6.26,56912,0
+MXL.US,D,20121031,000000,6.04,6.1,5.34,5.68,294619,0
+MXL.US,D,20121101,000000,5.67,5.89,5.59,5.87,88349,0
+MXL.US,D,20121102,000000,6.04,6.17,5.33,5.4,214090,0
+MXL.US,D,20121105,000000,5.42,5.58,5.27,5.54,148361,0
+MXL.US,D,20121106,000000,5.53,5.68,5.5,5.53,116915,0
+MXL.US,D,20121107,000000,5.45,5.52,5,5.05,494075,0
+MXL.US,D,20121108,000000,5.07,5.07,4.86,4.95,149106,0
+MXL.US,D,20121109,000000,4.92,5.19,4.91,5.07,99017,0
+MXL.US,D,20121112,000000,5.08,5.14,4.91,4.91,78003,0
+MXL.US,D,20121113,000000,4.92,5.05,4.7,4.71,197589,0
+MXL.US,D,20121114,000000,4.71,4.85,4.71,4.72,69767,0
+MXL.US,D,20121115,000000,4.73,4.81,4.6,4.64,123322,0
+MXL.US,D,20121116,000000,4.57,4.71,4.5,4.65,109500,0
+MXL.US,D,20121119,000000,4.73,5.04,4.7,5.03,106359,0
+MXL.US,D,20121120,000000,5,5.05,4.85,5,74891,0
+MXL.US,D,20121121,000000,4.89,5.03,4.89,5,142481,0
+MXL.US,D,20121123,000000,5,5.15,4.96,5.14,42875,0
+MXL.US,D,20121126,000000,5.08,5.24,4.98,5.08,66674,0
+MXL.US,D,20121127,000000,5.09,5.16,5.05,5.07,54481,0
+MXL.US,D,20121128,000000,5.03,5.27,5.03,5.27,141129,0
+MXL.US,D,20121129,000000,5.35,5.35,5.24,5.32,33373,0
+MXL.US,D,20121130,000000,5.35,5.38,5.25,5.37,79322,0
+MXL.US,D,20121203,000000,5.42,5.46,5.14,5.15,46128,0
+MXL.US,D,20121204,000000,5.17,5.31,5.15,5.28,56115,0
+MXL.US,D,20121205,000000,5.32,5.34,5.13,5.15,85633,0
+MXL.US,D,20121206,000000,5.06,5.08,4.99,5.01,101764,0
+MXL.US,D,20121207,000000,5.04,5.11,5,5.09,35797,0
+MXL.US,D,20121210,000000,5.11,5.11,5.01,5.03,35419,0
+MXL.US,D,20121211,000000,5.09,5.35,5.02,5.26,93648,0
+MXL.US,D,20121212,000000,5.33,5.45,5.26,5.39,56225,0
+MXL.US,D,20121213,000000,5.38,5.47,5.2,5.24,108565,0
+MXL.US,D,20121214,000000,5.22,5.37,5.08,5.18,51779,0
+MXL.US,D,20121217,000000,5.2,5.48,5.18,5.46,39910,0
+MXL.US,D,20121218,000000,5.48,5.48,5.32,5.45,61293,0
+MXL.US,D,20121219,000000,5.43,5.47,5.23,5.29,51896,0
+MXL.US,D,20121220,000000,5.36,5.41,5.24,5.41,91889,0
+MXL.US,D,20121221,000000,5.34,5.45,5.16,5.25,195006,0
+MXL.US,D,20121224,000000,5.22,5.29,5.04,5.08,22645,0
+MXL.US,D,20121226,000000,5.2,5.21,5.03,5.06,27113,0
+MXL.US,D,20121227,000000,5.03,5.17,4.95,5.04,133049,0
+MXL.US,D,20121228,000000,5.02,5.13,5,5.05,34227,0
+MXL.US,D,20121231,000000,5.07,5.09,4.85,5.02,128438,0
+MXL.US,D,20130102,000000,5.17,5.24,5.07,5.13,149075,0
+MXL.US,D,20130103,000000,5.12,5.35,5.1,5.16,49505,0
+MXL.US,D,20130104,000000,5.2,5.35,5.2,5.26,56111,0
+MXL.US,D,20130107,000000,5.19,5.25,5.12,5.15,48868,0
+MXL.US,D,20130108,000000,5.32,5.32,5.15,5.15,44438,0
+MXL.US,D,20130109,000000,5.18,5.3,5.15,5.22,94935,0
+MXL.US,D,20130110,000000,5.25,5.27,5.15,5.21,95749,0
+MXL.US,D,20130111,000000,5.22,5.26,5.16,5.25,60088,0
+MXL.US,D,20130114,000000,5.21,5.33,5.18,5.28,61974,0
+MXL.US,D,20130115,000000,5.25,5.34,5.24,5.25,133687,0
+MXL.US,D,20130116,000000,5.29,5.3,5.18,5.2,62433,0
+MXL.US,D,20130117,000000,5.22,5.31,5.16,5.28,81734,0
+MXL.US,D,20130118,000000,5.25,5.32,5.23,5.23,79893,0
+MXL.US,D,20130122,000000,5.22,5.3,5.22,5.3,40548,0
+MXL.US,D,20130123,000000,5.35,5.41,5.25,5.28,159200,0
+MXL.US,D,20130124,000000,5.25,5.3,5.2,5.27,87653,0
+MXL.US,D,20130125,000000,5.32,5.32,5.18,5.2,106820,0
+MXL.US,D,20130128,000000,5.19,5.24,5.17,5.18,75702,0
+MXL.US,D,20130129,000000,5.18,5.26,5.11,5.2,54647,0
+MXL.US,D,20130130,000000,5.2,5.27,5.15,5.2,122525,0
+MXL.US,D,20130131,000000,5.2,5.27,5.18,5.18,66203,0
+MXL.US,D,20130201,000000,5.28,5.34,5.2,5.24,81980,0
+MXL.US,D,20130204,000000,5.2,5.24,5.1,5.1,68383,0
+MXL.US,D,20130205,000000,5.17,5.48,5.15,5.39,67976,0
+MXL.US,D,20130206,000000,5.35,6.04,5.3,6,199902,0
+MXL.US,D,20130207,000000,6.02,6.02,5.86,5.87,208654,0
+MXL.US,D,20130208,000000,5.9,5.98,5.76,5.92,79237,0
+MXL.US,D,20130211,000000,5.88,5.99,5.88,5.97,35308,0
+MXL.US,D,20130212,000000,5.96,5.96,5.65,5.82,59185,0
+MXL.US,D,20130213,000000,5.89,5.92,5.81,5.92,28149,0
+MXL.US,D,20130214,000000,5.88,6,5.88,5.95,91304,0
+MXL.US,D,20130215,000000,5.99,6,5.96,5.98,66373,0
+MXL.US,D,20130219,000000,6,6.05,5.92,6.02,59630,0
+MXL.US,D,20130220,000000,6.01,6.1,5.99,6,55437,0
+MXL.US,D,20130221,000000,5.99,6.01,5.67,5.76,78632,0
+MXL.US,D,20130222,000000,5.81,5.88,5.4,5.62,123211,0
+MXL.US,D,20130225,000000,5.63,5.71,5.51,5.53,50590,0
+MXL.US,D,20130226,000000,5.57,5.84,5.57,5.8,29682,0
+MXL.US,D,20130227,000000,5.8,6.04,5.77,5.94,40658,0
+MXL.US,D,20130228,000000,5.94,5.94,5.71,5.88,34615,0
+MXL.US,D,20130301,000000,5.86,6.15,5.68,6.14,104165,0
+MXL.US,D,20130304,000000,6.08,6.35,5.98,6.35,56727,0
+MXL.US,D,20130305,000000,6.39,6.39,6.24,6.38,56372,0
+MXL.US,D,20130306,000000,6.34,6.4,6.16,6.4,36052,0
+MXL.US,D,20130307,000000,6.39,6.4,6.14,6.27,20517,0
+MXL.US,D,20130308,000000,6.35,6.35,6,6.04,30624,0
+MXL.US,D,20130311,000000,5.99,6.03,5.52,5.72,104323,0
+MXL.US,D,20130312,000000,5.73,5.85,5.59,5.74,49838,0
+MXL.US,D,20130313,000000,5.76,5.78,5.7,5.73,7900,0
+MXL.US,D,20130314,000000,5.73,5.84,5.7,5.77,27862,0
+MXL.US,D,20130315,000000,5.79,5.96,5.7,5.95,218959,0
+MXL.US,D,20130318,000000,5.88,5.94,5.8,5.83,29734,0
+MXL.US,D,20130319,000000,5.88,6.02,5.76,5.96,168182,0
+MXL.US,D,20130320,000000,6,6.1,5.93,6.09,29108,0
+MXL.US,D,20130321,000000,5.99,6.14,5.99,6.11,37466,0
+MXL.US,D,20130322,000000,6.13,6.26,6.05,6.18,64971,0
+MXL.US,D,20130325,000000,6.26,6.28,5.95,6.12,26850,0
+MXL.US,D,20130326,000000,6.2,6.2,5.95,6.01,26690,0
+MXL.US,D,20130327,000000,5.91,6.1,5.73,6.07,49881,0
+MXL.US,D,20130328,000000,6.13,6.21,5.99,6.2,55185,0
+MXL.US,D,20130401,000000,6.09,6.12,5.8,5.95,60779,0
+MXL.US,D,20130402,000000,6.01,6.08,5.96,6.01,32678,0
+MXL.US,D,20130403,000000,6.03,6.07,5.69,5.72,58547,0
+MXL.US,D,20130404,000000,5.65,5.76,5.59,5.69,26918,0
+MXL.US,D,20130405,000000,5.57,5.66,5.05,5.62,94573,0
+MXL.US,D,20130408,000000,5.66,5.76,5.66,5.75,31289,0
+MXL.US,D,20130409,000000,5.77,5.84,5.72,5.73,17664,0
+MXL.US,D,20130410,000000,5.79,6.08,5.74,6.04,47826,0
+MXL.US,D,20130411,000000,6.01,6.06,6,6.01,27581,0
+MXL.US,D,20130412,000000,5.99,6.03,5.9,5.99,42753,0
+MXL.US,D,20130415,000000,6,6.01,5.71,5.72,64512,0
+MXL.US,D,20130416,000000,5.95,5.95,5.61,5.7,35048,0
+MXL.US,D,20130417,000000,5.63,5.86,5.36,5.65,57528,0
+MXL.US,D,20130418,000000,5.66,5.85,5.59,5.65,43592,0
+MXL.US,D,20130419,000000,5.58,5.77,5.5,5.71,37333,0
+MXL.US,D,20130422,000000,5.67,5.77,5.56,5.75,16985,0
+MXL.US,D,20130423,000000,5.86,6.08,5.75,5.96,93002,0
+MXL.US,D,20130424,000000,5.94,6.1,5.93,6.03,17686,0
+MXL.US,D,20130425,000000,6.04,6.05,5.79,5.98,37362,0
+MXL.US,D,20130426,000000,5.92,6.06,5.71,6.01,45055,0
+MXL.US,D,20130429,000000,6.01,6.23,6,6.22,51218,0
+MXL.US,D,20130430,000000,6.16,6.26,6.09,6.23,68822,0
+MXL.US,D,20130501,000000,6.4,6.49,6.07,6.22,130126,0
+MXL.US,D,20130502,000000,6.24,6.46,6.04,6.08,67966,0
+MXL.US,D,20130503,000000,6.2,6.39,6.04,6.36,73627,0
+MXL.US,D,20130506,000000,6.34,6.34,6.17,6.2,53359,0
+MXL.US,D,20130507,000000,6.18,6.26,6.11,6.19,71015,0
+MXL.US,D,20130508,000000,6.23,6.23,6.12,6.18,209127,0
+MXL.US,D,20130509,000000,6.18,6.21,6.11,6.13,138183,0
+MXL.US,D,20130510,000000,6.21,6.37,6.21,6.33,125339,0
+MXL.US,D,20130513,000000,6.3,6.33,6.13,6.32,78519,0
+MXL.US,D,20130514,000000,6.28,6.99,6.25,6.93,230150,0
+MXL.US,D,20130515,000000,6.86,7.25,6.79,6.94,253668,0
+MXL.US,D,20130516,000000,6.86,6.9,6.46,6.57,84213,0
+MXL.US,D,20130517,000000,6.6,6.88,6.55,6.79,102805,0
+MXL.US,D,20130520,000000,6.75,6.8,6.71,6.78,39024,0
+MXL.US,D,20130521,000000,6.7,6.71,6.6,6.7,50939,0
+MXL.US,D,20130522,000000,6.73,6.77,6.39,6.47,49590,0
+MXL.US,D,20130523,000000,6.43,6.44,6.23,6.43,73559,0
+MXL.US,D,20130524,000000,6.39,6.45,6.3,6.43,59055,0
+MXL.US,D,20130528,000000,6.52,6.59,6.4,6.5,43113,0
+MXL.US,D,20130529,000000,6.42,6.49,6.37,6.47,18385,0
+MXL.US,D,20130530,000000,6.47,6.63,6.41,6.48,54279,0
+MXL.US,D,20130531,000000,6.4,6.58,6.31,6.31,63819,0
+MXL.US,D,20130603,000000,6.36,6.6,6.22,6.56,100810,0
+MXL.US,D,20130604,000000,6.55,6.75,6.52,6.6,49694,0
+MXL.US,D,20130605,000000,6.6,6.69,6.47,6.48,27858,0
+MXL.US,D,20130606,000000,6.47,6.54,6.38,6.54,36210,0
+MXL.US,D,20130607,000000,6.55,6.65,6.02,6.56,110623,0
+MXL.US,D,20130610,000000,6.56,6.65,6.34,6.64,35788,0
+MXL.US,D,20130611,000000,6.53,6.66,6.41,6.5,25942,0
+MXL.US,D,20130612,000000,6.58,6.65,6.43,6.44,23001,0
+MXL.US,D,20130613,000000,6.42,6.65,6.42,6.6,35673,0
+MXL.US,D,20130614,000000,6.59,6.64,6.45,6.46,24527,0
+MXL.US,D,20130617,000000,6.55,6.65,6.47,6.58,46806,0
+MXL.US,D,20130618,000000,6.58,6.75,6.52,6.75,56001,0
+MXL.US,D,20130619,000000,6.76,7,6.69,6.76,82763,0
+MXL.US,D,20130620,000000,6.7,6.82,6.3,6.39,41182,0
+MXL.US,D,20130621,000000,6.41,6.79,6.35,6.77,122777,0
+MXL.US,D,20130624,000000,6.7,6.86,6.65,6.69,50221,0
+MXL.US,D,20130625,000000,6.81,6.85,6.7,6.82,71355,0
+MXL.US,D,20130626,000000,6.85,6.89,6.77,6.8,59510,0
+MXL.US,D,20130627,000000,6.85,6.99,6.82,6.95,60805,0
+MXL.US,D,20130628,000000,6.94,7.04,6.9,7,579454,0
+MXL.US,D,20130701,000000,7.1,7.1,6.9,6.95,78674,0
+MXL.US,D,20130702,000000,6.95,6.99,6.91,6.96,32087,0
+MXL.US,D,20130703,000000,6.88,6.95,6.8,6.84,27252,0
+MXL.US,D,20130705,000000,6.95,7.19,6.94,7.15,59243,0
+MXL.US,D,20130708,000000,7.15,7.15,6.94,7.14,53207,0
+MXL.US,D,20130709,000000,7.15,7.15,7.05,7.08,64152,0
+MXL.US,D,20130710,000000,7.09,7.1,7.05,7.1,47623,0
+MXL.US,D,20130711,000000,7.15,7.15,7,7.09,47843,0
+MXL.US,D,20130712,000000,7.07,7.09,6.97,7.01,42204,0
+MXL.US,D,20130715,000000,7,7.09,6.92,7,69174,0
+MXL.US,D,20130716,000000,6.99,7.08,6.84,6.94,90956,0
+MXL.US,D,20130717,000000,6.99,7.11,6.99,7.1,29879,0
+MXL.US,D,20130718,000000,7.11,7.15,7.07,7.12,76253,0
+MXL.US,D,20130719,000000,7.08,7.12,7.01,7.07,28193,0
+MXL.US,D,20130722,000000,7.1,7.1,7.02,7.09,30094,0
+MXL.US,D,20130723,000000,7.11,7.15,6.98,7,81659,0
+MXL.US,D,20130724,000000,7.07,7.28,6.93,7.24,142101,0
+MXL.US,D,20130725,000000,7.24,7.31,7.17,7.19,102918,0
+MXL.US,D,20130726,000000,7.1,7.24,6.94,7.11,170352,0
+MXL.US,D,20130729,000000,7.12,7.15,7,7.05,20963,0
+MXL.US,D,20130730,000000,7.1,7.1,6.99,7.03,26679,0
+MXL.US,D,20130731,000000,7.05,7.06,6.85,6.93,106227,0
+MXL.US,D,20130801,000000,6.95,6.96,6.7,6.71,212101,0
+MXL.US,D,20130802,000000,7.25,8.01,7.13,8.01,700556,0
+MXL.US,D,20130805,000000,7.98,8.19,7.86,8.02,182123,0
+MXL.US,D,20130806,000000,8.01,8.15,7.96,8.1,182510,0
+MXL.US,D,20130807,000000,8.01,8.1,7.93,8.05,103333,0
+MXL.US,D,20130808,000000,8.09,8.2,7.98,8.02,200118,0
+MXL.US,D,20130809,000000,8.03,8.17,7.99,8.11,84682,0
+MXL.US,D,20130812,000000,8.03,8.36,8.03,8.29,226823,0
+MXL.US,D,20130813,000000,8.18,8.21,7.95,7.99,298972,0
+MXL.US,D,20130814,000000,8.02,8.12,7.98,8.04,89913,0
+MXL.US,D,20130815,000000,7.99,8.02,7.83,7.93,111348,0
+MXL.US,D,20130816,000000,7.9,8.05,7.9,8.01,70866,0
+MXL.US,D,20130819,000000,7.97,8.04,7.83,7.9,89119,0
+MXL.US,D,20130820,000000,7.95,8,7.86,7.9,72197,0
+MXL.US,D,20130821,000000,7.81,7.9,7.8,7.85,272731,0
+MXL.US,D,20130822,000000,7.86,8,7.83,7.84,191370,0
+MXL.US,D,20130823,000000,7.85,7.9,7.77,7.84,67735,0
+MXL.US,D,20130826,000000,7.73,8,7.47,8,216356,0
+MXL.US,D,20130827,000000,7.86,7.95,7.65,7.69,94711,0
+MXL.US,D,20130828,000000,7.73,8.02,7.71,7.98,191375,0
+MXL.US,D,20130829,000000,7.95,8.12,7.87,8.1,197753,0
+MXL.US,D,20130830,000000,8.09,8.42,8.09,8.42,514183,0
+MXL.US,D,20130903,000000,8.41,8.73,8.34,8.38,513741,0
+MXL.US,D,20130904,000000,8.37,8.66,8.36,8.64,328423,0
+MXL.US,D,20130905,000000,8.65,8.75,8.39,8.41,383242,0
+MXL.US,D,20130906,000000,8.76,8.79,8.36,8.55,261333,0
+MXL.US,D,20130909,000000,8.59,8.7,8.57,8.7,104622,0
+MXL.US,D,20130910,000000,8.8,8.8,8.57,8.63,100015,0
+MXL.US,D,20130911,000000,8.59,8.68,8.44,8.51,80743,0
+MXL.US,D,20130912,000000,8.52,8.67,8.43,8.62,92176,0
+MXL.US,D,20130913,000000,8.69,9.05,8.66,8.7,291629,0
+MXL.US,D,20130916,000000,8.95,8.95,8.44,8.45,260121,0
+MXL.US,D,20130917,000000,8.45,8.69,8.44,8.69,86804,0
+MXL.US,D,20130918,000000,8.64,8.67,8.4,8.5,139257,0
+MXL.US,D,20130919,000000,8.54,8.54,8.26,8.45,131713,0
+MXL.US,D,20130920,000000,8.49,8.52,8.22,8.31,126228,0
+MXL.US,D,20130923,000000,8.34,8.45,7.92,8.17,164220,0
+MXL.US,D,20130924,000000,8.19,8.43,8.07,8.26,119181,0
+MXL.US,D,20130925,000000,8.29,8.41,8.18,8.27,70635,0
+MXL.US,D,20130926,000000,8.29,8.29,8.1,8.2,100738,0
+MXL.US,D,20130927,000000,8.17,8.38,8.13,8.17,118560,0
+MXL.US,D,20130930,000000,8.14,8.29,8.06,8.29,120847,0
+MXL.US,D,20131001,000000,8.28,8.42,7.95,8.04,134681,0
+MXL.US,D,20131002,000000,7.98,8.04,7.78,7.83,105600,0
+MXL.US,D,20131003,000000,7.79,7.88,7.62,7.73,86129,0
+MXL.US,D,20131004,000000,7.71,7.79,7.64,7.65,41725,0
+MXL.US,D,20131007,000000,7.9,8.2,7.81,7.92,175835,0
+MXL.US,D,20131008,000000,7.94,8.12,7.76,7.88,128201,0
+MXL.US,D,20131009,000000,7.94,8.03,7.78,7.83,59574,0
+MXL.US,D,20131010,000000,7.91,8.19,7.91,8.16,77113,0
+MXL.US,D,20131011,000000,8.1,8.49,8.01,8.13,55611,0
+MXL.US,D,20131014,000000,8.12,8.38,8.09,8.25,98297,0
+MXL.US,D,20131015,000000,8.32,8.81,8.32,8.57,192457,0
+MXL.US,D,20131016,000000,8.6,8.6,8.37,8.5,61711,0
+MXL.US,D,20131017,000000,8.48,8.77,8.44,8.72,140180,0
+MXL.US,D,20131018,000000,8.8,8.92,8.7,8.88,139713,0
+MXL.US,D,20131021,000000,8.89,9.08,8.89,8.98,136724,0
+MXL.US,D,20131022,000000,9.03,9.13,8.86,9.02,94317,0
+MXL.US,D,20131023,000000,8.99,9.02,8.72,8.9,111053,0
+MXL.US,D,20131024,000000,8.92,9.06,8.9,8.97,105288,0
+MXL.US,D,20131025,000000,9.02,9.07,8.79,8.89,139414,0
+MXL.US,D,20131028,000000,8.9,8.97,8.72,8.89,121837,0
+MXL.US,D,20131029,000000,8.89,9,8.78,8.94,112907,0
+MXL.US,D,20131030,000000,8.93,8.98,8.76,8.87,117315,0
+MXL.US,D,20131031,000000,8.76,8.76,8.19,8.66,253400,0
+MXL.US,D,20131101,000000,8.62,8.64,8.3,8.41,221212,0
+MXL.US,D,20131104,000000,8.38,8.45,8.3,8.38,118345,0
+MXL.US,D,20131105,000000,8.36,8.36,7.95,8.08,292078,0
+MXL.US,D,20131106,000000,8.03,8.21,7.95,8.17,159973,0
+MXL.US,D,20131107,000000,8.18,8.19,8.03,8.09,109005,0
+MXL.US,D,20131108,000000,8.07,8.25,8.05,8.23,66543,0
+MXL.US,D,20131111,000000,8.18,8.24,8.1,8.18,37707,0
+MXL.US,D,20131112,000000,8.17,8.17,7.9,8.12,177830,0
+MXL.US,D,20131113,000000,8.05,8.17,7.97,8.09,132866,0
+MXL.US,D,20131114,000000,8.05,8.09,7.9,8.04,203853,0
+MXL.US,D,20131115,000000,8.02,8.11,7.95,8.03,47868,0
+MXL.US,D,20131118,000000,8.06,8.19,7.97,8.03,105560,0
+MXL.US,D,20131119,000000,8.01,8.16,7.89,8.05,82819,0
+MXL.US,D,20131120,000000,8.05,8.15,8.04,8.09,79395,0
+MXL.US,D,20131121,000000,8.06,8.24,8.06,8.19,94419,0
+MXL.US,D,20131122,000000,8.2,8.2,8.04,8.09,229994,0
+MXL.US,D,20131125,000000,8.08,8.23,8.04,8.19,77472,0
+MXL.US,D,20131126,000000,8.17,8.32,8.13,8.27,158464,0
+MXL.US,D,20131127,000000,8.19,8.3,8.12,8.28,149688,0
+MXL.US,D,20131129,000000,8.34,8.55,8.34,8.5,42633,0
+MXL.US,D,20131202,000000,8.5,8.58,8.2,8.34,112606,0
+MXL.US,D,20131203,000000,8.3,8.6,8.3,8.47,132078,0
+MXL.US,D,20131204,000000,8.43,8.49,8.25,8.26,62246,0
+MXL.US,D,20131205,000000,8.27,8.48,8.26,8.46,61888,0
+MXL.US,D,20131206,000000,8.52,8.75,8.47,8.68,240378,0
+MXL.US,D,20131209,000000,8.7,8.89,8.7,8.85,159328,0
+MXL.US,D,20131210,000000,8.85,8.95,8.81,8.85,116559,0
+MXL.US,D,20131211,000000,8.83,8.95,8.81,8.91,217287,0
+MXL.US,D,20131212,000000,8.87,9,8.79,8.99,162151,0
+MXL.US,D,20131213,000000,9,9.19,8.97,9.17,204507,0
+MXL.US,D,20131216,000000,9.11,9.19,8.72,8.77,159773,0
+MXL.US,D,20131217,000000,8.8,8.81,8.65,8.66,81099,0
+MXL.US,D,20131218,000000,8.7,9.16,8.65,9.05,173768,0
+MXL.US,D,20131219,000000,9.07,9.25,9.04,9.23,129058,0
+MXL.US,D,20131220,000000,9.25,9.81,9.24,9.71,371625,0
+MXL.US,D,20131223,000000,9.69,9.69,9.59,9.66,139712,0
+MXL.US,D,20131224,000000,9.63,9.84,9.61,9.79,37267,0
+MXL.US,D,20131226,000000,9.9,9.94,9.7,9.79,80514,0
+MXL.US,D,20131227,000000,9.74,10.46,9.73,10.37,236524,0
+MXL.US,D,20131230,000000,10.31,10.35,10.16,10.33,86735,0
+MXL.US,D,20131231,000000,10.3,10.45,10.3,10.43,133073,0
+MXL.US,D,20140102,000000,10.39,10.39,10.08,10.21,116536,0
+MXL.US,D,20140103,000000,10.2,10.42,10,10.37,171131,0
+MXL.US,D,20140106,000000,10.35,10.52,10.23,10.46,217218,0
+MXL.US,D,20140107,000000,9.95,10.21,9.58,10.09,203419,0
+MXL.US,D,20140108,000000,10.02,10.49,10.01,10.32,271034,0
+MXL.US,D,20140109,000000,10.5,10.64,10.24,10.32,303237,0
+MXL.US,D,20140110,000000,10.46,10.63,10.28,10.61,141840,0
+MXL.US,D,20140113,000000,10.55,10.73,10.54,10.61,134058,0
+MXL.US,D,20140114,000000,10.6,11.28,10.6,11.2,523803,0
+MXL.US,D,20140115,000000,11.27,11.32,10.63,10.78,269614,0
+MXL.US,D,20140116,000000,10.71,11,10.71,10.89,204854,0
+MXL.US,D,20140117,000000,10.82,11,10.64,10.69,324090,0
+MXL.US,D,20140121,000000,10.75,10.89,10.56,10.85,117318,0
+MXL.US,D,20140122,000000,10.81,10.85,10.66,10.71,73177,0
+MXL.US,D,20140123,000000,10.73,10.79,10.6,10.74,169177,0
+MXL.US,D,20140124,000000,10.66,10.75,10.6,10.68,179492,0
+MXL.US,D,20140127,000000,10.72,10.72,10.4,10.4,132427,0
+MXL.US,D,20140128,000000,10.3,10.57,10,10.57,328024,0
+MXL.US,D,20140129,000000,10.48,10.54,10.25,10.31,96396,0
+MXL.US,D,20140130,000000,10.36,10.66,10.33,10.61,99607,0
+MXL.US,D,20140131,000000,10.44,10.45,10.17,10.26,113750,0
+MXL.US,D,20140203,000000,10.27,10.35,9.68,9.83,129719,0
+MXL.US,D,20140204,000000,9.85,10,9.82,9.95,98347,0
+MXL.US,D,20140205,000000,9.86,10.02,9.64,9.9,115130,0
+MXL.US,D,20140206,000000,9.97,10.4,9.92,10.34,188202,0
+MXL.US,D,20140207,000000,10.31,10.4,9.51,9.56,283860,0
+MXL.US,D,20140210,000000,9.47,9.61,9.1,9.44,238054,0
+MXL.US,D,20140211,000000,9.45,9.68,9.33,9.62,134631,0
+MXL.US,D,20140212,000000,9.64,10.21,9.57,10.04,171524,0
+MXL.US,D,20140213,000000,9.92,10.15,9.84,9.92,132740,0
+MXL.US,D,20140214,000000,9.94,10.05,9.66,9.91,95971,0
+MXL.US,D,20140218,000000,9.86,9.89,9.46,9.56,184915,0
+MXL.US,D,20140219,000000,9.51,9.67,9.45,9.65,117629,0
+MXL.US,D,20140220,000000,9.63,9.99,9.45,9.98,117335,0
+MXL.US,D,20140221,000000,10,10,9.59,9.66,112817,0
+MXL.US,D,20140224,000000,9.66,9.7,9.2,9.44,190042,0
+MXL.US,D,20140225,000000,9.45,9.54,9.25,9.39,156774,0
+MXL.US,D,20140226,000000,9.43,9.72,9.27,9.55,170276,0
+MXL.US,D,20140227,000000,9.54,9.69,9.3,9.59,128201,0
+MXL.US,D,20140228,000000,9.55,9.65,9.33,9.35,141421,0
+MXL.US,D,20140303,000000,9.19,9.43,8.94,9.35,183650,0
+MXL.US,D,20140304,000000,9.47,9.9,9.42,9.58,187991,0
+MXL.US,D,20140305,000000,9.59,9.77,9.59,9.7,97764,0
+MXL.US,D,20140306,000000,9.78,9.82,9.48,9.7,103645,0
+MXL.US,D,20140307,000000,9.7,9.88,9.62,9.85,121207,0
+MXL.US,D,20140310,000000,9.78,9.86,9.47,9.58,138944,0
+MXL.US,D,20140311,000000,9.57,9.8,9.16,9.34,87330,0
+MXL.US,D,20140312,000000,9.32,9.62,9.21,9.58,103895,0
+MXL.US,D,20140313,000000,9.58,9.78,9.47,9.64,340264,0
+MXL.US,D,20140314,000000,9.58,9.61,9.41,9.45,83374,0
+MXL.US,D,20140317,000000,9.48,9.75,9.41,9.71,160204,0
+MXL.US,D,20140318,000000,9.7,10.09,9.61,10.03,151564,0
+MXL.US,D,20140319,000000,10,10,9.69,9.8,100748,0
+MXL.US,D,20140320,000000,9.74,9.97,9.72,9.82,131147,0
+MXL.US,D,20140321,000000,9.86,10.05,9.77,9.85,192742,0
+MXL.US,D,20140324,000000,9.84,9.85,9.6,9.74,151779,0
+MXL.US,D,20140325,000000,9.85,9.94,9.54,9.71,111327,0
+MXL.US,D,20140326,000000,9.81,9.85,9.3,9.32,168000,0
+MXL.US,D,20140327,000000,9.36,9.6,9.32,9.56,112800,0
+MXL.US,D,20140328,000000,9.53,9.74,9.33,9.36,120971,0
+MXL.US,D,20140331,000000,9.45,9.6,9.37,9.48,80100,0
+MXL.US,D,20140401,000000,9.47,9.79,9.47,9.53,149712,0
+MXL.US,D,20140402,000000,9.52,9.7,9.44,9.67,192706,0
+MXL.US,D,20140403,000000,9.7,9.73,9.47,9.47,186068,0
+MXL.US,D,20140404,000000,9.56,9.56,8.73,8.98,218380,0
+MXL.US,D,20140407,000000,8.94,8.94,8.48,8.56,148635,0
+MXL.US,D,20140408,000000,8.6,9.06,8.58,8.9,230960,0
+MXL.US,D,20140409,000000,8.95,9.22,8.82,9.12,445363,0
+MXL.US,D,20140410,000000,9.09,9.09,8.73,9,177876,0
+MXL.US,D,20140411,000000,8.89,9.15,8.89,9,242409,0
+MXL.US,D,20140414,000000,9.12,9.12,8.87,8.98,182600,0
+MXL.US,D,20140415,000000,8.98,9.01,8.54,8.8,132633,0
+MXL.US,D,20140416,000000,8.86,9,8.69,8.92,139233,0
+MXL.US,D,20140417,000000,8.88,9,8.73,8.9,97607,0
+MXL.US,D,20140421,000000,8.88,9.02,8.83,8.97,41763,0
+MXL.US,D,20140422,000000,8.97,9.16,8.97,8.98,129495,0
+MXL.US,D,20140423,000000,9,9.05,8.77,8.88,105656,0
+MXL.US,D,20140424,000000,8.92,9.03,8.72,8.98,87614,0
+MXL.US,D,20140425,000000,8.92,8.92,8.61,8.61,100945,0
+MXL.US,D,20140428,000000,8.62,8.72,8.19,8.39,78590,0
+MXL.US,D,20140429,000000,8.47,8.52,8.29,8.37,79794,0
+MXL.US,D,20140430,000000,8.36,8.36,7.74,7.87,273322,0
+MXL.US,D,20140501,000000,8.97,10.25,8.97,9.43,797262,0
+MXL.US,D,20140502,000000,9.48,9.86,8.91,9.04,378907,0
+MXL.US,D,20140505,000000,8.95,9.4,8.9,9.14,166088,0
+MXL.US,D,20140506,000000,9.1,9.17,8.85,8.89,260180,0
+MXL.US,D,20140507,000000,8.88,8.88,8.51,8.65,111467,0
+MXL.US,D,20140508,000000,8.68,8.98,8.53,8.58,81344,0
+MXL.US,D,20140509,000000,8.58,8.76,8.53,8.75,102066,0
+MXL.US,D,20140512,000000,8.77,9.25,8.77,9.18,150590,0
+MXL.US,D,20140513,000000,9.12,9.18,8.8,8.8,136909,0
+MXL.US,D,20140514,000000,8.84,8.85,8.45,8.71,146466,0
+MXL.US,D,20140515,000000,8.72,8.76,8.4,8.69,120537,0
+MXL.US,D,20140516,000000,8.7,8.76,8.34,8.57,192530,0
+MXL.US,D,20140519,000000,8.58,8.86,8.5,8.8,94103,0
+MXL.US,D,20140520,000000,8.74,8.74,8.27,8.32,149845,0
+MXL.US,D,20140521,000000,8.39,8.75,8.39,8.69,124613,0
+MXL.US,D,20140522,000000,8.66,8.66,8.44,8.53,85258,0
+MXL.US,D,20140523,000000,8.49,8.7,8.38,8.68,98417,0
+MXL.US,D,20140527,000000,8.74,9,8.35,8.4,412744,0
+MXL.US,D,20140528,000000,8.41,8.95,8.34,8.92,262861,0
+MXL.US,D,20140529,000000,8.99,9.37,8.92,9.27,328867,0
+MXL.US,D,20140530,000000,9.29,9.5,9.12,9.46,168756,0
+MXL.US,D,20140602,000000,9.54,9.57,9.09,9.23,203271,0
+MXL.US,D,20140603,000000,9.23,9.4,9,9.2,163161,0
+MXL.US,D,20140604,000000,9.19,9.35,9.09,9.32,208638,0
+MXL.US,D,20140605,000000,9.35,9.36,9.16,9.35,170150,0
+MXL.US,D,20140606,000000,9.42,9.5,9.17,9.25,149243,0
+MXL.US,D,20140609,000000,9.29,9.53,9.29,9.43,208596,0
+MXL.US,D,20140610,000000,9.45,9.75,9.27,9.55,263900,0
+MXL.US,D,20140611,000000,9.55,10.16,9.52,9.99,292466,0
+MXL.US,D,20140612,000000,10.02,10.11,9.7,9.86,120490,0
+MXL.US,D,20140613,000000,9.9,10.09,9.7,9.99,213232,0
+MXL.US,D,20140616,000000,9.99,10.2,9.91,10.12,225585,0
+MXL.US,D,20140617,000000,10.07,10.33,10,10.04,341652,0
+MXL.US,D,20140618,000000,10.08,10.1,9.93,10.05,106815,0
+MXL.US,D,20140619,000000,10.05,10.18,9.75,9.91,80101,0
+MXL.US,D,20140620,000000,9.96,10.16,9.88,10.09,151894,0
+MXL.US,D,20140623,000000,10.1,10.19,9.91,10.12,123738,0
+MXL.US,D,20140624,000000,10.11,10.19,9.83,9.84,120169,0
+MXL.US,D,20140625,000000,9.77,10.12,9.71,10.05,191442,0
+MXL.US,D,20140626,000000,10.02,10.09,9.8,10.03,145609,0
+MXL.US,D,20140627,000000,9.96,10.11,9.83,9.91,371123,0
+MXL.US,D,20140630,000000,9.85,10.15,9.81,10.07,144942,0
+MXL.US,D,20140701,000000,10.11,10.45,10.11,10.31,144365,0
+MXL.US,D,20140702,000000,10.29,10.33,10.03,10.12,152300,0
+MXL.US,D,20140703,000000,10.2,10.49,10.19,10.47,77712,0
+MXL.US,D,20140707,000000,10.45,10.45,9.82,10,162328,0
+MXL.US,D,20140708,000000,9.95,10.42,9.87,10.27,204345,0
+MXL.US,D,20140709,000000,10.28,10.73,10.25,10.67,381926,0
+MXL.US,D,20140710,000000,10.53,10.53,10.07,10.32,330702,0
+MXL.US,D,20140711,000000,10.29,10.62,10.29,10.58,178586,0
+MXL.US,D,20140714,000000,10.66,10.8,10.35,10.41,234258,0
+MXL.US,D,20140715,000000,10.39,10.55,10.21,10.31,115612,0
+MXL.US,D,20140716,000000,10.41,10.55,10.05,10.08,127841,0
+MXL.US,D,20140717,000000,10.02,10.02,9.62,9.7,150012,0
+MXL.US,D,20140718,000000,9.67,9.98,9.67,9.9,149178,0
+MXL.US,D,20140721,000000,9.86,10.01,9.73,9.98,114447,0
+MXL.US,D,20140722,000000,10.02,10.02,9.9,9.95,75704,0
+MXL.US,D,20140723,000000,9.91,9.91,9.58,9.62,126312,0
+MXL.US,D,20140724,000000,9.64,9.67,9.28,9.34,209592,0
+MXL.US,D,20140725,000000,9.22,9.35,8.85,9.34,426762,0
+MXL.US,D,20140728,000000,9.4,9.49,9.17,9.45,94301,0
+MXL.US,D,20140729,000000,9.45,9.66,9.45,9.65,116102,0
+MXL.US,D,20140730,000000,9.74,9.83,9.65,9.7,89130,0
+MXL.US,D,20140731,000000,9.59,9.71,9.47,9.48,199547,0
+MXL.US,D,20140801,000000,9,9.3,8.5,8.6,1116963,0
+MXL.US,D,20140804,000000,8.62,8.74,8.54,8.59,251249,0
+MXL.US,D,20140805,000000,8.58,8.76,8.51,8.71,234026,0
+MXL.US,D,20140806,000000,8.71,8.97,8.66,8.94,331279,0
+MXL.US,D,20140807,000000,9,9.25,8.92,9.21,255669,0
+MXL.US,D,20140808,000000,9.2,9.66,9.2,9.51,231926,0
+MXL.US,D,20140811,000000,9.6,9.6,9.44,9.52,122165,0
+MXL.US,D,20140812,000000,9.52,9.7,9.42,9.5,121395,0
+MXL.US,D,20140813,000000,9.51,9.67,9.51,9.57,56239,0
+MXL.US,D,20140814,000000,9.61,9.8,9.52,9.65,93355,0
+MXL.US,D,20140815,000000,9.75,9.92,9.5,9.57,125701,0
+MXL.US,D,20140818,000000,9.68,9.87,9.68,9.83,111177,0
+MXL.US,D,20140819,000000,9.88,9.99,9.8,9.86,97684,0
+MXL.US,D,20140820,000000,9.81,9.89,9.72,9.83,110376,0
+MXL.US,D,20140821,000000,9.8,9.8,9.66,9.78,125978,0
+MXL.US,D,20140822,000000,9.77,9.84,9.68,9.73,116057,0
+MXL.US,D,20140825,000000,9.82,9.82,9.58,9.62,94626,0
+MXL.US,D,20140826,000000,9.63,9.64,9.4,9.5,291451,0
+MXL.US,D,20140827,000000,9.54,9.56,9.29,9.3,265372,0
+MXL.US,D,20140828,000000,9.25,9.3,9.06,9.18,220377,0
+MXL.US,D,20140829,000000,9.18,9.29,9.12,9.27,117334,0
+MXL.US,D,20140902,000000,9.32,9.41,9.1,9.11,241435,0
+MXL.US,D,20140903,000000,9.17,9.24,8.89,8.93,216818,0
+MXL.US,D,20140904,000000,8.97,9.15,8.92,8.96,169265,0
+MXL.US,D,20140905,000000,8.9,8.97,8.75,8.8,151338,0
+MXL.US,D,20140908,000000,8.81,8.89,8.75,8.77,119718,0
+MXL.US,D,20140909,000000,7.98,7.99,7.16,7.26,997298,0
+MXL.US,D,20140910,000000,7.21,7.39,6.77,6.92,750278,0
+MXL.US,D,20140911,000000,6.92,6.94,6.72,6.81,1479118,0
+MXL.US,D,20140912,000000,6.77,7.09,6.63,7.07,495162,0
+MXL.US,D,20140915,000000,7.07,7.11,6.9,7.04,421970,0
+MXL.US,D,20140916,000000,7,7.48,7,7.45,550194,0
+MXL.US,D,20140917,000000,7.49,7.56,7.32,7.49,235050,0
+MXL.US,D,20140918,000000,7.55,7.58,7.33,7.52,273418,0
+MXL.US,D,20140919,000000,7.55,7.61,7.27,7.36,257299,0
+MXL.US,D,20140922,000000,7.3,7.36,7.22,7.27,155706,0
+MXL.US,D,20140923,000000,7.28,7.45,7.24,7.3,407625,0
+MXL.US,D,20140924,000000,7.31,7.35,7.22,7.25,112114,0
+MXL.US,D,20140925,000000,7.26,7.32,7.1,7.15,238099,0
+MXL.US,D,20140926,000000,7.15,7.22,7.09,7.15,150483,0
+MXL.US,D,20140929,000000,7.08,7.15,6.97,7.06,237733,0
+MXL.US,D,20140930,000000,7.01,7.19,6.87,6.88,243022,0
+MXL.US,D,20141001,000000,6.87,6.94,6.72,6.91,213536,0
+MXL.US,D,20141002,000000,6.92,7.01,6.78,6.98,119221,0
+MXL.US,D,20141003,000000,7.07,7.1,6.97,6.98,103381,0
+MXL.US,D,20141006,000000,7.09,7.09,6.9,7,145372,0
+MXL.US,D,20141007,000000,6.95,6.96,6.63,6.74,379541,0
+MXL.US,D,20141008,000000,6.74,7.02,6.69,7,144129,0
+MXL.US,D,20141009,000000,6.99,6.99,6.75,6.75,123960,0
+MXL.US,D,20141010,000000,6.68,6.72,6.25,6.38,248154,0
+MXL.US,D,20141013,000000,6.4,6.69,6.28,6.31,263368,0
+MXL.US,D,20141014,000000,6.47,6.69,6.38,6.42,191323,0
+MXL.US,D,20141015,000000,6.39,6.6,6.31,6.49,185355,0
+MXL.US,D,20141016,000000,6.4,6.78,6.4,6.63,131579,0
+MXL.US,D,20141017,000000,6.73,6.77,6.34,6.43,219286,0
+MXL.US,D,20141020,000000,6.39,6.53,6.32,6.41,271142,0
+MXL.US,D,20141021,000000,6.47,6.63,6.4,6.57,186465,0
+MXL.US,D,20141022,000000,6.56,6.74,6.43,6.5,123902,0
+MXL.US,D,20141023,000000,6.59,6.81,6.49,6.7,123279,0
+MXL.US,D,20141024,000000,6.73,6.89,6.59,6.83,185537,0
+MXL.US,D,20141027,000000,6.8,6.86,6.56,6.57,104350,0
+MXL.US,D,20141028,000000,6.58,6.91,6.58,6.91,133591,0
+MXL.US,D,20141029,000000,6.94,6.99,6.66,6.98,115434,0
+MXL.US,D,20141030,000000,6.88,7.06,6.79,6.98,145131,0
+MXL.US,D,20141031,000000,7.16,7.28,6.98,7.09,307688,0
+MXL.US,D,20141103,000000,7.09,7.21,7.04,7.1,194559,0
+MXL.US,D,20141104,000000,7.08,7.31,7.08,7.26,134454,0
+MXL.US,D,20141105,000000,7.3,7.61,7.27,7.49,303980,0
+MXL.US,D,20141106,000000,7.49,7.54,7.4,7.49,263344,0
+MXL.US,D,20141107,000000,7.46,7.58,7.34,7.43,240232,0
+MXL.US,D,20141110,000000,7.45,7.48,7.36,7.45,129146,0
+MXL.US,D,20141111,000000,7.44,7.44,7.28,7.33,79606,0
+MXL.US,D,20141112,000000,7.27,7.32,7.05,7.27,145977,0
+MXL.US,D,20141113,000000,7.28,7.46,7.25,7.34,83917,0
+MXL.US,D,20141114,000000,7.33,7.34,7.19,7.25,70263,0
+MXL.US,D,20141117,000000,7.27,7.36,7.15,7.2,114869,0
+MXL.US,D,20141118,000000,7.17,7.41,7.13,7.25,167284,0
+MXL.US,D,20141119,000000,7.24,7.33,7.12,7.19,109622,0
+MXL.US,D,20141120,000000,7.12,7.31,7.12,7.29,117045,0
+MXL.US,D,20141121,000000,7.39,7.39,7.24,7.26,145928,0
+MXL.US,D,20141124,000000,7.24,7.36,7.15,7.26,246089,0
+MXL.US,D,20141125,000000,7.3,7.39,7.06,7.17,146214,0
+MXL.US,D,20141126,000000,7.17,7.35,7.17,7.35,126462,0
+MXL.US,D,20141128,000000,7.36,7.45,7.3,7.3,51641,0
+MXL.US,D,20141201,000000,7.24,7.31,7.03,7.15,216675,0
+MXL.US,D,20141202,000000,7.18,7.33,7.18,7.27,95718,0
+MXL.US,D,20141203,000000,7.22,7.49,7.22,7.44,228671,0
+MXL.US,D,20141204,000000,7.36,7.47,7.33,7.47,217346,0
+MXL.US,D,20141205,000000,7.45,7.83,7.44,7.82,192781,0
+MXL.US,D,20141208,000000,7.81,7.93,7.51,7.54,139536,0
+MXL.US,D,20141209,000000,7.43,7.99,7.43,7.98,169287,0
+MXL.US,D,20141210,000000,7.94,8.09,7.82,7.9,374630,0
+MXL.US,D,20141211,000000,7.97,8.01,7.74,7.78,114872,0
+MXL.US,D,20141212,000000,7.65,7.77,7.3,7.32,276723,0
+MXL.US,D,20141215,000000,7.35,7.5,7.14,7.27,218670,0
+MXL.US,D,20141216,000000,7.27,7.47,7.19,7.27,146385,0
+MXL.US,D,20141217,000000,7.31,7.69,7.31,7.61,216993,0
+MXL.US,D,20141218,000000,7.7,7.7,7.44,7.5,111058,0
+MXL.US,D,20141219,000000,7.48,7.5,7.36,7.4,158843,0
+MXL.US,D,20141222,000000,7.55,7.57,7.36,7.5,143482,0
+MXL.US,D,20141223,000000,7.5,7.6,7.3,7.4,129668,0
+MXL.US,D,20141224,000000,7.44,7.44,7.3,7.33,80477,0
+MXL.US,D,20141226,000000,7.33,7.42,7.27,7.37,177350,0
+MXL.US,D,20141229,000000,6.98,7.21,6.62,7.18,234329,0
+MXL.US,D,20141230,000000,7.14,7.37,7.1,7.13,140069,0
+MXL.US,D,20141231,000000,7.18,7.45,7.14,7.41,163936,0
+MXL.US,D,20150102,000000,7.47,7.55,7.15,7.46,125089,0
+MXL.US,D,20150105,000000,7.37,7.66,7.37,7.59,194292,0
+MXL.US,D,20150106,000000,7.63,7.63,7.24,7.27,178218,0
+MXL.US,D,20150107,000000,7.35,7.5,7.31,7.38,195148,0
+MXL.US,D,20150108,000000,7.42,7.78,7.39,7.72,253721,0
+MXL.US,D,20150109,000000,7.7,8.04,7.68,7.98,189942,0
+MXL.US,D,20150112,000000,8.03,8.27,7.97,8.19,421028,0
+MXL.US,D,20150113,000000,8.25,8.42,8.03,8.21,174297,0
+MXL.US,D,20150114,000000,8.14,8.27,8.1,8.2,102219,0
+MXL.US,D,20150115,000000,8.2,8.27,7.91,7.98,140990,0
+MXL.US,D,20150116,000000,7.93,8.14,7.93,8.08,75864,0
+MXL.US,D,20150120,000000,8.08,8.3,7.81,8.24,158157,0
+MXL.US,D,20150121,000000,8.19,8.49,8.17,8.42,147842,0
+MXL.US,D,20150122,000000,8.5,8.56,8.27,8.52,99321,0
+MXL.US,D,20150123,000000,8.48,8.57,8.28,8.38,355063,0
+MXL.US,D,20150126,000000,8.33,8.49,8.28,8.4,196208,0
+MXL.US,D,20150127,000000,8.27,8.49,8.24,8.38,184236,0
+MXL.US,D,20150128,000000,8.45,8.49,8.17,8.28,185048,0
+MXL.US,D,20150129,000000,8.34,8.37,8.01,8.34,80563,0
+MXL.US,D,20150130,000000,8.26,8.38,8.02,8.05,81517,0
+MXL.US,D,20150202,000000,8.05,8.25,7.89,8.24,76689,0
+MXL.US,D,20150203,000000,8.31,8.58,8.31,8.52,234671,0
+MXL.US,D,20150204,000000,8.75,9.21,8.5,8.82,1721414,0
+MXL.US,D,20150205,000000,8.85,8.9,8.7,8.75,655661,0
+MXL.US,D,20150206,000000,8.76,8.78,8.46,8.5,384008,0
+MXL.US,D,20150209,000000,8.48,8.53,8.26,8.26,271440,0
+MXL.US,D,20150210,000000,8.51,8.74,8.04,8.3,619677,0
+MXL.US,D,20150211,000000,8.32,8.44,8.2,8.35,565498,0
+MXL.US,D,20150212,000000,8.39,8.41,8.24,8.28,435992,0
+MXL.US,D,20150213,000000,8.31,8.5,8.22,8.37,258847,0
+MXL.US,D,20150217,000000,8.34,8.48,8.25,8.32,337741,0
+MXL.US,D,20150218,000000,8.27,8.58,8.24,8.58,353066,0
+MXL.US,D,20150219,000000,8.58,8.7,8.48,8.68,301147,0
+MXL.US,D,20150220,000000,8.69,8.69,8.34,8.37,208248,0
+MXL.US,D,20150223,000000,8.33,8.45,8.2,8.27,384578,0
+MXL.US,D,20150224,000000,8.3,8.61,8.25,8.51,290459,0
+MXL.US,D,20150225,000000,8.51,8.6,8.41,8.45,343833,0
+MXL.US,D,20150226,000000,8.45,8.5,8.25,8.25,147214,0
+MXL.US,D,20150227,000000,8.25,8.43,8.23,8.3,165219,0
+MXL.US,D,20150302,000000,8.38,8.53,8.3,8.51,206600,0
+MXL.US,D,20150303,000000,8.46,8.52,8.28,8.3,142900,0
+MXL.US,D,20150304,000000,8.26,8.43,8.25,8.35,152100,0
+MXL.US,D,20150305,000000,8.39,8.5,8.25,8.29,131700,0
+MXL.US,D,20150306,000000,8.28,8.45,8.25,8.32,164000,0
+MXL.US,D,20150309,000000,8.36,8.5,8.3,8.38,167200,0
+MXL.US,D,20150310,000000,8.26,8.37,8.08,8.13,226700,0
+MXL.US,D,20150311,000000,8.09,8.32,8.09,8.27,491700,0
+MXL.US,D,20150312,000000,8.24,8.37,8.17,8.2,172400,0
+MXL.US,D,20150313,000000,8.22,8.29,8.06,8.25,114700,0
+MXL.US,D,20150316,000000,8.3,8.3,8.11,8.16,138500,0
+MXL.US,D,20150317,000000,8.09,8.24,8.07,8.22,163300,0
+MXL.US,D,20150318,000000,8.14,8.35,8.08,8.25,151500,0
+MXL.US,D,20150319,000000,8.25,8.29,8.15,8.19,92400,0
+MXL.US,D,20150320,000000,8.22,8.4,8.12,8.24,202600,0
+MXL.US,D,20150323,000000,8.22,8.4,8.22,8.31,77900,0
+MXL.US,D,20150324,000000,8.23,8.38,8.21,8.26,105300,0
+MXL.US,D,20150325,000000,8.31,8.31,7.86,7.94,412800,0
+MXL.US,D,20150326,000000,7.88,7.97,7.72,7.93,177600,0
+MXL.US,D,20150327,000000,7.92,8.08,7.88,7.97,119700,0
+MXL.US,D,20150330,000000,7.98,8.12,7.98,8.09,68800,0
+MXL.US,D,20150331,000000,8.08,8.14,8,8.13,87002,0
+MXL.US,D,20150401,000000,8.11,8.18,8.06,8.15,228700,0
+MXL.US,D,20150402,000000,8.17,8.37,8.11,8.13,254800,0
+MXL.US,D,20150406,000000,8.13,8.25,8.11,8.19,122000,0
+MXL.US,D,20150407,000000,8.2,8.57,8.19,8.45,164740,0
+MXL.US,D,20150408,000000,8.5,8.55,8.41,8.5,205400,0
+MXL.US,D,20150409,000000,8.48,8.52,8.43,8.48,208097,0
+MXL.US,D,20150410,000000,8.54,8.54,8.44,8.51,55400,0
+MXL.US,D,20150413,000000,8.48,8.53,8.43,8.43,267700,0
+MXL.US,D,20150414,000000,8.42,8.56,8.4,8.52,132400,0
+MXL.US,D,20150415,000000,8.55,8.8,8.5,8.76,130402,0
+MXL.US,D,20150416,000000,8.76,8.99,8.72,8.77,108696,0
+MXL.US,D,20150417,000000,8.73,8.73,8.52,8.58,229500,0
+MXL.US,D,20150420,000000,8.66,8.8,8.6,8.68,64774,0
+MXL.US,D,20150421,000000,8.74,8.74,8.52,8.54,112728,0
+MXL.US,D,20150422,000000,8.55,8.69,8.48,8.61,200615,0
+MXL.US,D,20150423,000000,8.61,8.92,8.6,8.88,205500,0
+MXL.US,D,20150424,000000,8.87,8.87,8.49,8.62,364686,0
+MXL.US,D,20150427,000000,8.63,8.92,8.56,8.67,229400,0
+MXL.US,D,20150428,000000,8.69,8.82,8.64,8.76,230300,0
+MXL.US,D,20150429,000000,8.72,8.76,8.6,8.7,338800,0
+MXL.US,D,20150430,000000,8.7,8.81,8.45,8.53,1309500,0
+MXL.US,D,20150501,000000,8.79,9.37,8.6,9.03,978300,0
+MXL.US,D,20150504,000000,9.08,9.13,9.01,9.04,424500,0
+MXL.US,D,20150505,000000,9,9.06,8.5,8.85,629800,0
+MXL.US,D,20150506,000000,8.94,9.05,8.83,8.92,276706,0
+MXL.US,D,20150507,000000,8.91,9.04,8.82,8.91,378129,0
+MXL.US,D,20150508,000000,8.97,9.12,8.91,8.94,209300,0
+MXL.US,D,20150511,000000,8.95,9.17,8.93,9.09,303200,0
+MXL.US,D,20150512,000000,9.07,9.07,8.84,9.01,190150,0
+MXL.US,D,20150513,000000,9.05,9.14,9.01,9.09,158100,0
+MXL.US,D,20150514,000000,9.1,9.24,9.05,9.23,467400,0
+MXL.US,D,20150515,000000,9.25,9.31,9.08,9.31,263279,0
+MXL.US,D,20150518,000000,9.32,10.12,9.32,10.07,732656,0
+MXL.US,D,20150519,000000,10,10.28,9.8,10.26,673600,0
+MXL.US,D,20150520,000000,10.24,10.32,9.89,10.06,234800,0
+MXL.US,D,20150521,000000,10.02,10.08,9.93,9.95,176800,0
+MXL.US,D,20150522,000000,9.9,9.95,9.69,9.84,283600,0
+MXL.US,D,20150526,000000,9.8,9.8,9.6,9.77,251998,0
+MXL.US,D,20150527,000000,9.77,10,9.64,9.98,450100,0
+MXL.US,D,20150528,000000,9.98,10.09,9.91,9.97,340387,0
+MXL.US,D,20150529,000000,9.97,10.03,9.8,10.02,336000,0
+MXL.US,D,20150601,000000,10.03,10.32,9.96,10.22,298860,0
+MXL.US,D,20150602,000000,10.16,10.21,10.02,10.11,138081,0
+MXL.US,D,20150603,000000,10.23,10.85,10.21,10.76,553800,0
+MXL.US,D,20150604,000000,10.7,10.75,10.51,10.63,331700,0
+MXL.US,D,20150605,000000,10.65,10.88,10.5,10.7,269700,0
+MXL.US,D,20150608,000000,11.3,11.4,10.83,10.89,871300,0
+MXL.US,D,20150609,000000,11.69,12.65,11.51,12.27,5563847,0
+MXL.US,D,20150610,000000,12.27,12.4,12.1,12.2,1432664,0
+MXL.US,D,20150611,000000,12.2,12.32,12.11,12.23,935230,0
+MXL.US,D,20150612,000000,12.14,12.4,12.12,12.38,1003400,0
+MXL.US,D,20150615,000000,12.25,12.71,12.2,12.62,1201300,0
+MXL.US,D,20150616,000000,12.61,12.92,12.51,12.75,935900,0
+MXL.US,D,20150617,000000,12.75,12.8,12.63,12.74,648500,0
+MXL.US,D,20150618,000000,12.8,12.85,12.72,12.77,784500,0
+MXL.US,D,20150619,000000,12.8,13.33,12.8,13.2,1193900,0
+MXL.US,D,20150622,000000,13.31,13.31,12.84,12.88,477300,0
+MXL.US,D,20150623,000000,12.9,12.95,12.78,12.86,451728,0
+MXL.US,D,20150624,000000,12.85,12.99,12.63,12.67,464100,0
+MXL.US,D,20150625,000000,12.69,12.72,12.57,12.61,373800,0
+MXL.US,D,20150626,000000,12.61,12.65,12.33,12.4,973900,0
+MXL.US,D,20150629,000000,12.33,12.5,12.05,12.1,584900,0
+MXL.US,D,20150630,000000,12.24,12.26,12.05,12.1,433260,0
+MXL.US,D,20150701,000000,12.25,12.46,12.06,12.07,441700,0
+MXL.US,D,20150702,000000,12.12,12.12,11.85,12.07,297400,0
+MXL.US,D,20150706,000000,11.97,12.12,11.95,12.08,353500,0
+MXL.US,D,20150707,000000,12.1,12.11,11.41,11.92,794000,0
+MXL.US,D,20150708,000000,11.74,11.86,11.42,11.58,845700,0
+MXL.US,D,20150709,000000,11.69,11.71,11.1,11.11,946600,0
+MXL.US,D,20150710,000000,11.28,11.53,11.28,11.44,556700,0
+MXL.US,D,20150713,000000,11.67,12.19,11.62,12.08,1014100,0
+MXL.US,D,20150714,000000,12.07,12.14,11.86,12.09,351075,0
+MXL.US,D,20150715,000000,12.07,12.13,11.92,12.12,390072,0
+MXL.US,D,20150716,000000,12.15,12.25,11.93,12.11,313500,0
+MXL.US,D,20150717,000000,12.14,12.14,11.66,11.74,463200,0
+MXL.US,D,20150720,000000,11.79,11.87,11.57,11.65,255000,0
+MXL.US,D,20150721,000000,11.6,11.76,11.44,11.53,240100,0
+MXL.US,D,20150722,000000,11.45,11.5,11.29,11.29,412400,0
+MXL.US,D,20150723,000000,11.34,11.48,11.17,11.22,357600,0
+MXL.US,D,20150724,000000,11.21,11.24,10.72,10.82,445400,0
+MXL.US,D,20150727,000000,10.79,11.12,10.57,11.05,351400,0
+MXL.US,D,20150728,000000,11.05,11.2,10.74,11.07,428300,0
+MXL.US,D,20150729,000000,11.02,11.1,10.86,10.98,700800,0
+MXL.US,D,20150730,000000,10.91,11.1,10.88,11.02,212200,0
+MXL.US,D,20150731,000000,11.02,11.12,10.81,10.88,247300,0
+MXL.US,D,20150803,000000,10.9,10.95,10.72,10.9,295552,0
+MXL.US,D,20150804,000000,10.9,10.92,10.57,10.68,257200,0
+MXL.US,D,20150805,000000,10.74,11,10.71,10.78,223200,0
+MXL.US,D,20150806,000000,10.82,10.92,10.69,10.75,371998,0
+MXL.US,D,20150807,000000,10.69,11.12,10.69,11.12,342900,0
+MXL.US,D,20150810,000000,11.11,11.37,11.05,11.31,654400,0
+MXL.US,D,20150811,000000,9.31,10.94,9,10.36,1693296,0
+MXL.US,D,20150812,000000,10.24,10.34,10.01,10.29,684800,0
+MXL.US,D,20150813,000000,10.29,10.36,9.95,10.06,515900,0
+MXL.US,D,20150814,000000,10.13,10.42,10.04,10.32,817100,0
+MXL.US,D,20150817,000000,10.23,10.39,10.06,10.37,351000,0
+MXL.US,D,20150818,000000,10.36,10.36,10.16,10.2,684000,0
+MXL.US,D,20150819,000000,10.15,10.31,10.06,10.17,447400,0
+MXL.US,D,20150820,000000,10.12,10.14,9.93,9.95,524100,0
+MXL.US,D,20150821,000000,9.89,9.97,9.66,9.77,628200,0
+MXL.US,D,20150824,000000,9.66,9.78,9.16,9.17,976355,0
+MXL.US,D,20150825,000000,9.41,9.49,9.07,9.35,1156600,0
+MXL.US,D,20150826,000000,9.52,9.66,9.16,9.6,561200,0
+MXL.US,D,20150827,000000,9.68,9.88,9.44,9.82,389700,0
+MXL.US,D,20150828,000000,9.75,10.11,9.72,10,359600,0
+MXL.US,D,20150831,000000,9.96,10.13,9.87,9.95,263200,0
+MXL.US,D,20150901,000000,9.7,9.93,9.62,9.68,461300,0
+MXL.US,D,20150902,000000,9.8,9.87,9.6,9.86,375800,0
+MXL.US,D,20150903,000000,9.94,10.47,9.9,10.44,555800,0
+MXL.US,D,20150904,000000,10.26,10.53,10.2,10.46,408800,0
+MXL.US,D,20150908,000000,11.02,11.02,10.57,10.65,358700,0
+MXL.US,D,20150909,000000,10.76,10.84,10.36,10.4,354800,0
+MXL.US,D,20150910,000000,10.47,10.6,10.35,10.47,331537,0
+MXL.US,D,20150911,000000,10.39,10.5,10.19,10.3,212200,0
+MXL.US,D,20150914,000000,10.34,10.49,10.2,10.28,271000,0
+MXL.US,D,20150915,000000,10.29,10.45,10.17,10.35,384200,0
+MXL.US,D,20150916,000000,11.11,12.09,10.9,12.01,1939700,0
+MXL.US,D,20150917,000000,12.03,12.96,12.03,12.73,2339236,0
+MXL.US,D,20150918,000000,12.58,12.92,12.47,12.8,1678200,0
+MXL.US,D,20150921,000000,12.85,12.89,12.31,12.47,593100,0
+MXL.US,D,20150922,000000,12.37,12.41,12.08,12.24,658200,0
+MXL.US,D,20150923,000000,12.26,12.4,12.06,12.14,447600,0
+MXL.US,D,20150924,000000,12.07,12.33,12.05,12.15,577282,0
+MXL.US,D,20150925,000000,12.3,12.33,11.67,11.74,654800,0
+MXL.US,D,20150928,000000,11.69,11.78,11.26,11.34,533911,0
+MXL.US,D,20150929,000000,11.31,11.69,11.24,11.66,768600,0
+MXL.US,D,20150930,000000,12.04,12.46,11.95,12.44,1452300,0
+MXL.US,D,20151001,000000,12.43,12.46,11.76,12,626500,0
+MXL.US,D,20151002,000000,11.96,12.64,11.92,12.51,1058000,0
+MXL.US,D,20151005,000000,12.64,12.75,12.37,12.48,647181,0
+MXL.US,D,20151006,000000,12.45,12.69,12.03,12.17,617900,0
+MXL.US,D,20151007,000000,12.22,12.67,12.17,12.41,1024900,0
+MXL.US,D,20151008,000000,12.39,12.49,12.08,12.42,338500,0
+MXL.US,D,20151009,000000,12.49,13.38,12.45,13.08,2667700,0
+MXL.US,D,20151012,000000,13.16,13.16,12.75,12.89,935578,0
+MXL.US,D,20151013,000000,12.85,12.9,12.28,12.35,775000,0
+MXL.US,D,20151014,000000,12.15,12.92,12.12,12.8,840200,0
+MXL.US,D,20151015,000000,12.83,13.4,12.8,13.15,1248900,0
+MXL.US,D,20151016,000000,13.18,13.2,13,13.08,698800,0
+MXL.US,D,20151019,000000,13.12,13.72,13.06,13.57,1347305,0
+MXL.US,D,20151020,000000,13.56,13.59,13.22,13.5,579644,0
+MXL.US,D,20151021,000000,13.56,13.83,13.29,13.31,864800,0
+MXL.US,D,20151022,000000,13.39,13.84,13.39,13.82,859800,0
+MXL.US,D,20151023,000000,13.89,13.9,13.35,13.47,893600,0
+MXL.US,D,20151026,000000,13.53,13.87,13.5,13.71,928500,0
+MXL.US,D,20151027,000000,13.66,13.73,13.24,13.42,761100,0
+MXL.US,D,20151028,000000,13.41,13.55,13.11,13.42,825100,0
+MXL.US,D,20151029,000000,13.46,13.5,13.04,13.11,719000,0
+MXL.US,D,20151030,000000,13.14,13.29,12.78,13,684600,0
+MXL.US,D,20151102,000000,12.98,13.28,12.95,13.16,666330,0
+MXL.US,D,20151103,000000,13.13,13.21,13.02,13.13,868100,0
+MXL.US,D,20151104,000000,14.71,16.81,14.5,16.79,6730327,0
+MXL.US,D,20151105,000000,16.74,16.83,16.18,16.56,1647300,0
+MXL.US,D,20151106,000000,16.36,17.41,16.3,17.36,2038900,0
+MXL.US,D,20151109,000000,17.27,17.41,17.01,17.06,841206,0
+MXL.US,D,20151110,000000,17.05,17.08,16.61,16.81,605700,0
+MXL.US,D,20151111,000000,16.86,17,16.74,16.91,506500,0
+MXL.US,D,20151112,000000,16.76,16.83,15.41,16.28,1295300,0
+MXL.US,D,20151113,000000,16.36,16.43,15.98,16.08,787200,0
+MXL.US,D,20151116,000000,16.06,16.24,15.83,15.89,1044800,0
+MXL.US,D,20151117,000000,15.91,16.56,15.75,16.08,998300,0
+MXL.US,D,20151118,000000,16.29,16.8,16.07,16.78,839100,0
+MXL.US,D,20151119,000000,16.74,17.1,16.12,16.25,1009200,0
+MXL.US,D,20151120,000000,16.37,16.85,16.3,16.59,596700,0
+MXL.US,D,20151123,000000,16.59,16.8,16.21,16.6,1047100,0
+MXL.US,D,20151124,000000,16.55,17.53,16.55,16.92,1512600,0
+MXL.US,D,20151125,000000,16.99,17.54,16.99,17.17,622600,0
+MXL.US,D,20151127,000000,17.22,17.3,17.14,17.21,236100,0
+MXL.US,D,20151130,000000,17.3,17.53,17.16,17.5,964400,0
+MXL.US,D,20151201,000000,17.49,17.75,17.31,17.69,1145847,0
+MXL.US,D,20151202,000000,17.7,17.75,16.94,16.98,882307,0
+MXL.US,D,20151203,000000,17.02,17.37,16.62,16.85,1040373,0
+MXL.US,D,20151204,000000,16.85,17.26,16.68,17.19,654400,0
+MXL.US,D,20151207,000000,17.42,17.63,17,17.26,986300,0
+MXL.US,D,20151208,000000,17.06,17.23,16.72,17.17,580781,0
+MXL.US,D,20151209,000000,17.14,17.19,16.13,16.29,874200,0
+MXL.US,D,20151210,000000,16.32,16.48,16.14,16.36,517400,0
+MXL.US,D,20151211,000000,16.17,16.2,15.36,15.69,986800,0
+MXL.US,D,20151214,000000,15.74,16.03,14.86,15.28,1034101,0
+MXL.US,D,20151215,000000,15.37,15.64,15.3,15.5,659300,0
+MXL.US,D,20151216,000000,15.68,15.75,15.25,15.49,604600,0
+MXL.US,D,20151217,000000,15.55,15.71,15.08,15.13,818600,0
+MXL.US,D,20151218,000000,15.03,15.25,14.98,15.11,864800,0
+MXL.US,D,20151221,000000,15.25,15.4,15.04,15.24,415300,0
+MXL.US,D,20151222,000000,15.29,15.5,15.1,15.45,397026,0
+MXL.US,D,20151223,000000,15.47,15.7,15.33,15.5,349600,0
+MXL.US,D,20151224,000000,15.56,15.61,15.39,15.41,150202,0
+MXL.US,D,20151228,000000,15.4,15.52,15.12,15.32,364772,0
+MXL.US,D,20151229,000000,15.35,15.69,15.33,15.44,341536,0
+MXL.US,D,20151230,000000,15.46,15.49,15.18,15.21,277578,0
+MXL.US,D,20151231,000000,15.22,15.33,14.67,14.73,793732,0
+MXL.US,D,20160104,000000,14.44,14.64,13.72,14.19,1033374,0
+MXL.US,D,20160105,000000,14.26,14.3019,13.42,13.49,1099928,0
+MXL.US,D,20160106,000000,14.16,15.885,14.16,15.6,2834812,0
+MXL.US,D,20160107,000000,15.38,15.5389,14.7502,14.95,928634,0
+MXL.US,D,20160108,000000,15.13,15.4531,14.93,14.96,699243,0
+MXL.US,D,20160111,000000,15.04,15.63,14.98,15.5,800541,0
+MXL.US,D,20160112,000000,15.66,15.8422,15.08,15.46,756513,0
+MXL.US,D,20160113,000000,15.64,16.19,15,15.1,717853,0
+MXL.US,D,20160114,000000,15.16,15.35,14.0069,15.2,1132092,0
+MXL.US,D,20160115,000000,14.5,14.652,13.99,14.39,642716,0
+MXL.US,D,20160119,000000,14.57,14.65,14.12,14.39,766400,0
+MXL.US,D,20160120,000000,14.13,14.86,14,14.67,798161,0
+MXL.US,D,20160121,000000,14.73,15.33,14.52,15.08,662751,0
+MXL.US,D,20160122,000000,15.28,15.635,15.16,15.61,879370,0
+MXL.US,D,20160125,000000,15.63,15.8,14.91,15.11,625170,0
+MXL.US,D,20160126,000000,15.13,15.42,14.93,15.37,501962,0
+MXL.US,D,20160127,000000,15.23,15.3,14.71,14.91,718278,0
+MXL.US,D,20160128,000000,15,15.23,14.65,14.78,449934,0
+MXL.US,D,20160129,000000,14.78,15.39,14.78,15.38,759609,0
+MXL.US,D,20160201,000000,15.22,15.59,15.06,15.49,852136,0
+MXL.US,D,20160202,000000,15.35,15.42,14.1,14.19,959161,0
+MXL.US,D,20160203,000000,14.35,14.46,13.69,13.8,920277,0
+MXL.US,D,20160204,000000,13.86,14.18,13.72,14.14,503549,0
+MXL.US,D,20160205,000000,14.08,14.13,13.77,13.88,837760,0
+MXL.US,D,20160208,000000,13.8,13.85,12.67,13.57,1395797,0
+MXL.US,D,20160209,000000,14.76,16,13.601,14.62,2872078,0
+MXL.US,D,20160210,000000,14.76,14.88,13.95,14,919278,0
+MXL.US,D,20160211,000000,13.74,14.16,13.37,13.77,1029986,0
+MXL.US,D,20160212,000000,14.03,14.31,13.74,13.86,558028,0
+MXL.US,D,20160216,000000,14.06,14.64,13.969,14.62,660658,0
+MXL.US,D,20160217,000000,14.69,15.05,14.69,14.91,585206,0
+MXL.US,D,20160218,000000,14.92,15.28,14.69,14.76,684696,0
+MXL.US,D,20160219,000000,14.73,15.16,14.5,15,401637,0
+MXL.US,D,20160222,000000,15.25,16,15.087,15.75,1352653,0
+MXL.US,D,20160223,000000,15.68,15.76,14.81,15.13,825355,0
+MXL.US,D,20160224,000000,14.96,15.71,14.7,15.7,829681,0
+MXL.US,D,20160225,000000,15.83,15.84,15.35,15.76,764525,0
+MXL.US,D,20160226,000000,16.07,16.5,15.65,15.81,1145987,0
+MXL.US,D,20160229,000000,15.75,16.26,15.75,16.09,1394030,0
+MXL.US,D,20160301,000000,16.26,16.78,15.79,16.7,1471493,0
+MXL.US,D,20160302,000000,16.7,17.248,16.56,17.15,1330957,0
+MXL.US,D,20160303,000000,17.25,17.25,16.62,17.16,1220548,0
+MXL.US,D,20160304,000000,17.2,18.18,17.1143,17.51,2514252,0
+MXL.US,D,20160307,000000,17.65,17.7498,17.15,17.51,1398307,0
+MXL.US,D,20160308,000000,17.44,17.45,16.23,16.53,1629123,0
+MXL.US,D,20160309,000000,16.7,17.94,16.62,17.58,1424333,0
+MXL.US,D,20160310,000000,17.58,17.76,16.84,17.26,1122192,0
+MXL.US,D,20160311,000000,17.22,17.41,16.79,17.34,922399,0
+MXL.US,D,20160314,000000,17.36,17.42,16.83,17.08,1099356,0
+MXL.US,D,20160315,000000,16.81,17.26,16.7,17.14,1159747,0
+MXL.US,D,20160316,000000,17.13,18.38,16.84,18.3,3138884,0
+MXL.US,D,20160317,000000,18.44,18.49,17.55,17.99,2229901,0
+MXL.US,D,20160318,000000,18.05,18.78,17.8524,18.62,2045279,0
+MXL.US,D,20160321,000000,18.55,18.7,18.0173,18.55,1414501,0
+MXL.US,D,20160322,000000,18.39,18.82,18.21,18.6,1041447,0
+MXL.US,D,20160323,000000,18.52,18.69,17.96,17.97,1263373,0
+MXL.US,D,20160324,000000,17.77,17.77,16,17.35,3538861,0
+MXL.US,D,20160328,000000,17.42,18.02,17.41,17.84,1048257,0
+MXL.US,D,20160329,000000,17.87,18.09,17.6,18.06,1151606,0
+MXL.US,D,20160330,000000,18.18,18.3,17.77,17.89,901375,0
+MXL.US,D,20160331,000000,17.93,18.6,17.91,18.5,1192284,0
+MXL.US,D,20160401,000000,18.34,18.65,18.11,18.62,812095,0
+MXL.US,D,20160404,000000,18.6,19.0992,18.41,18.59,1381700,0
+MXL.US,D,20160405,000000,18.36,18.39,17.61,18.11,1287666,0
+MXL.US,D,20160406,000000,18.13,18.575,17.86,18.54,868518,0
+MXL.US,D,20160407,000000,18.48,18.86,18.22,18.76,1521766,0
+MXL.US,D,20160408,000000,19,19.05,18.02,18.31,1334573,0
+MXL.US,D,20160411,000000,18.6,18.75,18.1,18.12,750395,0
+MXL.US,D,20160412,000000,18.12,18.2055,17.07,17.7,1592191,0
+MXL.US,D,20160413,000000,17.73,18.06,17.6301,18.03,791566,0
+MXL.US,D,20160414,000000,17.98,18.015,17.47,17.53,911418,0
+MXL.US,D,20160415,000000,17.5,18,17.39,17.58,1124676,0
+MXL.US,D,20160418,000000,17.44,17.8,17.151,17.66,1411048,0
+MXL.US,D,20160419,000000,17.73,17.75,15.305,15.86,5532246,0
+MXL.US,D,20160420,000000,16,17.2,16,16.99,2497927,0
+MXL.US,D,20160421,000000,17.02,17.36,16.86,17.22,1169691,0
+MXL.US,D,20160422,000000,17.07,17.5,16.93,17.09,1016563,0
+MXL.US,D,20160425,000000,17.04,17.39,16.75,16.78,1249924,0
+MXL.US,D,20160426,000000,16.98,17.23,16.9667,17.1,556026,0
+MXL.US,D,20160427,000000,17,17.29,16.8399,17.17,1051354,0
+MXL.US,D,20160428,000000,17,17.35,16.79,16.84,833466,0
+MXL.US,D,20160429,000000,16.75,16.97,16.65,16.75,1165435,0
+MXL.US,D,20160502,000000,16.71,17.27,16.69,17.23,688208,0
+MXL.US,D,20160503,000000,17.02,17.16,16.68,16.92,601329,0
+MXL.US,D,20160504,000000,16.84,17,16.4,16.5,871041,0
+MXL.US,D,20160505,000000,16.6,16.77,16.3337,16.35,835161,0
+MXL.US,D,20160506,000000,16.35,16.5699,15.77,16.37,1299279,0
+MXL.US,D,20160509,000000,16.4,16.96,16.12,16.43,1117947,0
+MXL.US,D,20160510,000000,17.43,18.61,17.32,18.47,3604481,0
+MXL.US,D,20160511,000000,18.44,18.5199,17.78,18.08,1363087,0
+MXL.US,D,20160512,000000,18.17,18.38,17.42,17.59,725327,0
+MXL.US,D,20160513,000000,17.82,18.509,17.7601,18.41,1389246,0
+MXL.US,D,20160516,000000,18.38,19.54,18.38,19.41,2878652,0
+MXL.US,D,20160517,000000,19.38,19.6896,19.1,19.28,1917498,0
+MXL.US,D,20160518,000000,19.28,19.705,18.66,19.5,1214043,0
+MXL.US,D,20160519,000000,19.31,19.65,18.85,19.05,1161166,0
+MXL.US,D,20160520,000000,19.12,19.49,19.12,19.37,1209573,0
+MXL.US,D,20160523,000000,19.4,19.78,19.26,19.5,1182886,0
+MXL.US,D,20160524,000000,19.51,20.12,19.41,19.98,1622586,0
+MXL.US,D,20160525,000000,20.06,20.3925,19.9192,20.15,1197794,0
+MXL.US,D,20160526,000000,20.1,20.17,19.95,20.07,661735,0
+MXL.US,D,20160527,000000,20.1,20.4,20.07,20.27,890724,0
+MXL.US,D,20160531,000000,20.44,20.745,20.28,20.72,1246887,0
+MXL.US,D,20160601,000000,20.66,20.94,20.42,20.91,989519,0
+MXL.US,D,20160602,000000,20.81,20.917,20.56,20.86,1022588,0
+MXL.US,D,20160603,000000,20.6,20.652,20.17,20.55,936818,0
+MXL.US,D,20160606,000000,20.55,20.76,20.2,20.72,1227985,0
+MXL.US,D,20160607,000000,20.8,20.9782,20.66,20.8,996537,0
+MXL.US,D,20160608,000000,20.8,20.86,20.4,20.62,826088,0
+MXL.US,D,20160609,000000,20.31,20.73,20.25,20.62,792097,0
+MXL.US,D,20160610,000000,20.22,20.48,20.045,20.13,982795,0
+MXL.US,D,20160613,000000,20,20.3,19.77,19.91,1126527,0
+MXL.US,D,20160614,000000,19.77,20,19.43,19.87,608667,0
+MXL.US,D,20160615,000000,19.98,20.18,19.9699,19.99,704167,0
+MXL.US,D,20160616,000000,19.77,19.84,19.13,19.71,1057897,0
+MXL.US,D,20160617,000000,19.77,19.795,19.22,19.24,930485,0
+MXL.US,D,20160620,000000,19.58,19.71,19.2,19.21,735234,0
+MXL.US,D,20160621,000000,19.27,19.37,19.06,19.13,470128,0
+MXL.US,D,20160622,000000,19.19,19.54,19.09,19.1,488383,0
+MXL.US,D,20160623,000000,19.27,19.4,19.1,19.4,575004,0
+MXL.US,D,20160624,000000,18.7,18.77,18.01,18.09,1949751,0
+MXL.US,D,20160627,000000,17.77,17.875,16.845,17.03,1561826,0
+MXL.US,D,20160628,000000,17.5,17.94,17.25,17.51,1807787,0
+MXL.US,D,20160629,000000,17.76,18.01,17.2,17.42,1129739,0
+MXL.US,D,20160630,000000,17.5,17.99,17.5,17.98,887812,0
+MXL.US,D,20160701,000000,18,18.2,17.68,17.84,950125,0
+MXL.US,D,20160705,000000,17.61,17.83,17.43,17.6,692543,0
+MXL.US,D,20160706,000000,17.4,17.9246,17.37,17.81,851495,0
+MXL.US,D,20160707,000000,17.82,18.18,17.73,17.82,691681,0
+MXL.US,D,20160708,000000,18.2,19.52,18,19.5,1785043,0
+MXL.US,D,20160711,000000,19.94,20.4,19.85,20.28,1423901,0
+MXL.US,D,20160712,000000,20.53,20.78,20.47,20.72,1014777,0
+MXL.US,D,20160713,000000,20.74,20.79,20.4701,20.5,1131739,0
+MXL.US,D,20160714,000000,20.69,20.75,20.24,20.61,720358,0
+MXL.US,D,20160715,000000,20.62,20.6563,20.3,20.53,468835,0
+MXL.US,D,20160718,000000,20.55,21.15,20.44,20.96,1217906,0
+MXL.US,D,20160719,000000,20.87,21.22,20.868,21.15,745309,0
+MXL.US,D,20160720,000000,21.35,21.5007,21.21,21.32,771203,0
+MXL.US,D,20160721,000000,21.35,21.5,20.82,20.82,791473,0
+MXL.US,D,20160722,000000,20.85,21.11,20.44,21.1,599804,0
+MXL.US,D,20160725,000000,21.34,21.8563,21.2,21.81,1316029,0
+MXL.US,D,20160726,000000,21.96,22.4,21.89,22.36,1405780,0
+MXL.US,D,20160727,000000,22.45,22.5,22.095,22.26,800156,0
+MXL.US,D,20160728,000000,22.1,22.45,21.82,22.07,696215,0
+MXL.US,D,20160729,000000,22.09,22.125,21.61,21.81,1349437,0
+MXL.US,D,20160801,000000,21.81,22.07,21.72,22.04,827280,0
+MXL.US,D,20160802,000000,21.95,22,21.3501,21.42,882225,0
+MXL.US,D,20160803,000000,21.27,21.44,20.601,21.44,910926,0
+MXL.US,D,20160804,000000,21.55,21.8,21.37,21.56,535129,0
+MXL.US,D,20160805,000000,21.71,21.8729,21.21,21.55,1065396,0
+MXL.US,D,20160808,000000,21.75,22.11,21.61,21.9,1914540,0
+MXL.US,D,20160809,000000,18.57,18.89,17.13,17.3,11807501,0
+MXL.US,D,20160810,000000,17.21,18.35,17.2,17.41,3873587,0
+MXL.US,D,20160811,000000,17.75,17.87,17.5,17.63,2139256,0
+MXL.US,D,20160812,000000,17.65,18.05,17.61,18.05,1553608,0
+MXL.US,D,20160815,000000,18.29,18.72,18.17,18.52,1964110,0
+MXL.US,D,20160816,000000,18.53,18.71,18.3,18.6,1560942,0
+MXL.US,D,20160817,000000,18.6,18.6,17.96,18.15,1393688,0
+MXL.US,D,20160818,000000,18.13,18.32,18.02,18.18,1241498,0
+MXL.US,D,20160819,000000,18.17,18.25,17.85,18.14,1230226,0
+MXL.US,D,20160822,000000,18.05,18.48,18.01,18.37,1106634,0
+MXL.US,D,20160823,000000,18.38,18.78,18.38,18.56,1354721,0
+MXL.US,D,20160824,000000,18.48,18.585,18.11,18.17,1648179,0
+MXL.US,D,20160825,000000,18.2,18.69,18.2,18.51,1074575,0
+MXL.US,D,20160826,000000,18.54,18.97,18.48,18.92,1297786,0
+MXL.US,D,20160829,000000,18.91,19.24,18.81,19.19,1459996,0
+MXL.US,D,20160830,000000,19.22,19.4,18.97,19.04,770424,0
+MXL.US,D,20160831,000000,18.97,19.26,18.795,19.17,999735,0
+MXL.US,D,20160901,000000,19.17,19.545,19.02,19.52,788020,0
+MXL.US,D,20160902,000000,19.54,19.9,19.31,19.88,978213,0
+MXL.US,D,20160906,000000,19.84,20.01,19.67,19.81,838941,0
+MXL.US,D,20160907,000000,19.76,19.81,19.4,19.5,924820,0
+MXL.US,D,20160908,000000,19.37,19.55,19.26,19.36,989685,0
+MXL.US,D,20160909,000000,19.16,19.26,18.485,18.5,1280381,0
+MXL.US,D,20160912,000000,18.04,18.56,17.82,18.53,1612759,0
+MXL.US,D,20160913,000000,18.33,18.66,18.04,18.18,933889,0
+MXL.US,D,20160914,000000,18.08,18.56,17.83,18.33,1373174,0
+MXL.US,D,20160915,000000,18.4,19.17,18.28,19.14,915579,0
+MXL.US,D,20160916,000000,19.54,19.54,18.93,19.21,1219485,0
+MXL.US,D,20160919,000000,19.48,19.66,19.2554,19.28,854247,0
+MXL.US,D,20160920,000000,19.33,19.47,19.13,19.26,561716,0
+MXL.US,D,20160921,000000,19.35,19.91,19.265,19.9,1123420,0
+MXL.US,D,20160922,000000,20,20.25,19.8,19.85,1434715,0
+MXL.US,D,20160923,000000,19.82,19.85,19.42,19.43,731959,0
+MXL.US,D,20160926,000000,19.23,19.36,18.9112,19.13,676228,0
+MXL.US,D,20160927,000000,19.05,19.75,18.91,19.71,568138,0
+MXL.US,D,20160928,000000,19.62,19.79,19.53,19.71,941382,0
+MXL.US,D,20160929,000000,19.68,19.955,19.465,19.87,718584,0
+MXL.US,D,20160930,000000,19.91,20.415,19.9,20.27,977182,0
+MXL.US,D,20161003,000000,20.27,20.54,20.1135,20.46,827764,0
+MXL.US,D,20161004,000000,20.51,21.105,20.45,21.07,1161164,0
+MXL.US,D,20161005,000000,21.19,21.32,20.69,20.72,987628,0
+MXL.US,D,20161006,000000,20.65,20.99,20.55,20.9,485278,0
+MXL.US,D,20161007,000000,20.8,21,20.7,20.9,427989,0
+MXL.US,D,20161010,000000,21.02,21.42,20.97,21.39,673941,0
+MXL.US,D,20161011,000000,21.29,21.35,20.45,20.49,1238369,0
+MXL.US,D,20161012,000000,20.5,20.74,20.15,20.66,612783,0
+MXL.US,D,20161013,000000,20.31,20.31,19.53,19.7,1110904,0
+MXL.US,D,20161014,000000,19.94,20.13,19.66,19.67,558953,0
+MXL.US,D,20161017,000000,19.58,19.71,19.28,19.39,611109,0
+MXL.US,D,20161018,000000,19.66,19.89,19.592,19.77,366470,0
+MXL.US,D,20161019,000000,19.7,19.7,19.4,19.62,548915,0
+MXL.US,D,20161020,000000,19.55,19.65,19.33,19.52,477920,0
+MXL.US,D,20161021,000000,19.37,19.54,19.111,19.34,801180,0
+MXL.US,D,20161024,000000,19.48,19.75,19.36,19.58,714491,0
+MXL.US,D,20161025,000000,19.59,19.73,19.44,19.65,457766,0
+MXL.US,D,20161026,000000,19.5,19.7232,19.42,19.5,453368,0
+MXL.US,D,20161027,000000,19.61,19.71,18.35,18.37,1235010,0
+MXL.US,D,20161028,000000,18.39,18.91,18.26,18.48,687981,0
+MXL.US,D,20161031,000000,18.59,18.8,18.36,18.71,572399,0
+MXL.US,D,20161101,000000,18.72,18.9625,18.385,18.7,584078,0
+MXL.US,D,20161102,000000,18.69,18.79,18.52,18.59,830131,0
+MXL.US,D,20161103,000000,18.65,19.05,18.53,18.91,600499,0
+MXL.US,D,20161104,000000,18.7,19.18,18.62,18.92,649173,0
+MXL.US,D,20161107,000000,19.32,19.37,18.815,18.99,1257642,0
+MXL.US,D,20161108,000000,19.64,21.5,18.91,21.23,2680952,0
+MXL.US,D,20161109,000000,20.63,21.97,20.35,21.78,1860835,0
+MXL.US,D,20161110,000000,22,22.02,20.615,20.71,1367393,0
+MXL.US,D,20161111,000000,20.6,21.6,20.57,21.2,972898,0
+MXL.US,D,20161114,000000,21.3,21.59,20.81,21.15,1129561,0
+MXL.US,D,20161115,000000,21.3,21.59,21,21.3,852383,0
+MXL.US,D,20161116,000000,21.14,21.44,20.79,21.21,1365947,0
+MXL.US,D,20161117,000000,21.31,22.31,21.228,22.19,1640249,0
+MXL.US,D,20161118,000000,22.19,22.37,21.7715,22.34,836472,0
+MXL.US,D,20161121,000000,22.34,22.85,21.81,21.99,974489,0
+MXL.US,D,20161122,000000,22.19,22.37,22.01,22.31,670892,0
+MXL.US,D,20161123,000000,22.18,22.4,21.715,22.02,1201926,0
+MXL.US,D,20161125,000000,21.95,22.19,21.715,21.91,311008,0
+MXL.US,D,20161128,000000,21.92,21.979,21.37,21.49,649367,0
+MXL.US,D,20161129,000000,21.51,21.73,21.2788,21.38,911131,0
+MXL.US,D,20161130,000000,21.53,21.53,20.43,20.43,968469,0
+MXL.US,D,20161201,000000,20.57,20.6,19.281,19.47,1253770,0
+MXL.US,D,20161202,000000,19.29,19.78,19.22,19.49,649337,0
+MXL.US,D,20161205,000000,19.62,19.99,19.51,19.89,620584,0
+MXL.US,D,20161206,000000,19.87,20.305,19.87,20.18,441151,0
+MXL.US,D,20161207,000000,20.09,20.685,20,20.61,519221,0
+MXL.US,D,20161208,000000,20.76,21.57,20.75,21.51,743110,0
+MXL.US,D,20161209,000000,21.64,21.64,20.72,20.85,947574,0
+MXL.US,D,20161212,000000,20.72,20.98,20.45,20.68,367369,0
+MXL.US,D,20161213,000000,20.79,21.0315,20.59,20.78,686542,0
+MXL.US,D,20161214,000000,20.78,21.04,20.76,20.88,433941,0
+MXL.US,D,20161215,000000,20.98,21.72,20.94,21.61,450783,0
+MXL.US,D,20161216,000000,21.76,21.91,21.275,21.5,855925,0
+MXL.US,D,20161219,000000,21.59,22.665,21.462,22.35,1162613,0
+MXL.US,D,20161220,000000,22.4,22.69,22.01,22.37,797480,0
+MXL.US,D,20161221,000000,22.53,22.79,22.17,22.55,488213,0
+MXL.US,D,20161222,000000,22.51,22.64,22.16,22.25,732391,0
+MXL.US,D,20161223,000000,22.19,22.35,22.06,22.3,358116,0
+MXL.US,D,20161227,000000,22.42,23.0684,22.3,22.7,633441,0
+MXL.US,D,20161228,000000,22.79,22.96,22.06,22.12,451190,0
+MXL.US,D,20161229,000000,22.13,22.385,22.06,22.2,348573,0
+MXL.US,D,20161230,000000,22.32,22.54,21.63,21.8,630379,0
+MXL.US,D,20170103,000000,22.58,22.62,21.56,22.02,696518,0
+MXL.US,D,20170104,000000,22.06,22.27,21.68,21.98,532803,0
+MXL.US,D,20170105,000000,21.94,22.05,21.61,21.71,345447,0
+MXL.US,D,20170106,000000,21.51,21.75,21.33,21.44,621997,0
+MXL.US,D,20170109,000000,21.55,22.78,21.55,22.61,1121698,0
+MXL.US,D,20170110,000000,22.63,22.87,22.3743,22.87,690484,0
+MXL.US,D,20170111,000000,22.76,22.97,22.5839,22.91,396519,0
+MXL.US,D,20170112,000000,22.83,23.75,22.77,23.69,1508943,0
+MXL.US,D,20170113,000000,23.66,24.67,23.41,24.66,1781404,0
+MXL.US,D,20170117,000000,24.5,24.92,24.1425,24.79,1948185,0
+MXL.US,D,20170118,000000,24.94,25.12,24.22,24.33,1506479,0
+MXL.US,D,20170119,000000,24.23,24.46,24.08,24.34,885537,0
+MXL.US,D,20170120,000000,24.45,24.82,24.07,24.27,897222,0
+MXL.US,D,20170123,000000,24.3,24.46,23.79,23.96,889365,0
+MXL.US,D,20170124,000000,24.03,24.59,23.93,24.59,531569,0
+MXL.US,D,20170125,000000,24.9,25.18,24.8,25.14,641183,0
+MXL.US,D,20170126,000000,25.2,25.2,24.64,24.97,511697,0
+MXL.US,D,20170127,000000,25.1,25.18,24.86,25.18,553491,0
+MXL.US,D,20170130,000000,24.93,25.31,24.62,25.26,770995,0
+MXL.US,D,20170131,000000,25.15,25.61,24.94,25.58,1138828,0
+MXL.US,D,20170201,000000,25.75,25.98,25.59,25.82,716115,0
+MXL.US,D,20170202,000000,25.67,25.72,25.38,25.63,557189,0
+MXL.US,D,20170203,000000,25.79,26.1,25.68,26.08,488057,0
+MXL.US,D,20170206,000000,26.08,26.3698,25.69,26.2,1126303,0
+MXL.US,D,20170207,000000,26.05,26.43,25.84,26.42,1260091,0
+MXL.US,D,20170208,000000,26.49,26.92,26.22,26.84,2217409,0
+MXL.US,D,20170209,000000,24.75,26.95,23.85,26.58,2511501,0
+MXL.US,D,20170210,000000,26.65,27.38,26.44,27.35,1603564,0
+MXL.US,D,20170213,000000,27.41,27.5,26.72,26.74,1086851,0
+MXL.US,D,20170214,000000,26.64,26.93,26.316,26.77,748636,0
+MXL.US,D,20170215,000000,26.69,27,26.3273,26.69,1036134,0
+MXL.US,D,20170216,000000,26.78,26.95,26.38,26.76,523737,0
+MXL.US,D,20170217,000000,26.62,26.68,26.47,26.64,569856,0
+MXL.US,D,20170221,000000,26.72,27.05,26.72,27.03,544780,0
+MXL.US,D,20170222,000000,26.88,26.97,26.61,26.83,435712,0
+MXL.US,D,20170223,000000,26.86,26.86,26.3,26.55,633581,0
+MXL.US,D,20170224,000000,26.38,26.71,25.85,26.7,599414,0
+MXL.US,D,20170227,000000,26.5,26.84,26.34,26.49,965516,0
+MXL.US,D,20170228,000000,26.52,26.54,25.884,26.04,810805,0
+MXL.US,D,20170301,000000,26.28,26.43,26,26.34,760342,0
+MXL.US,D,20170302,000000,26,26.28,25.68,25.86,537705,0
+MXL.US,D,20170303,000000,25.88,26.1,25.67,25.92,762554,0
+MXL.US,D,20170306,000000,25.61,26.13,24.78,26.03,1291795,0
+MXL.US,D,20170307,000000,25.92,26.37,25.92,26.05,536748,0
+MXL.US,D,20170308,000000,26.08,26.59,26.08,26.19,424224,0
+MXL.US,D,20170309,000000,26.07,26.4,25.96,26.16,418216,0
+MXL.US,D,20170310,000000,26.35,26.63,26.29,26.42,403681,0
+MXL.US,D,20170313,000000,26.53,26.7,26.2,26.32,501411,0
+MXL.US,D,20170314,000000,26.26,26.33,25.825,26.22,378338,0
+MXL.US,D,20170315,000000,26.32,26.54,26.16,26.43,426029,0
+MXL.US,D,20170316,000000,26.51,26.64,26.1,26.23,421477,0
+MXL.US,D,20170317,000000,26.38,26.58,26.0485,26.36,2530567,0
+MXL.US,D,20170320,000000,26.39,27.39,26.3,27.27,590081,0
+MXL.US,D,20170321,000000,27.34,27.98,25.83,25.87,982474,0
+MXL.US,D,20170322,000000,25.83,26.27,25.67,25.94,421927,0
+MXL.US,D,20170323,000000,25.88,26.48,25.78,26.22,473523,0
+MXL.US,D,20170324,000000,26.44,26.7,26.34,26.5,379661,0
+MXL.US,D,20170327,000000,26.1,26.7,25.85,26.55,339940,0
+MXL.US,D,20170328,000000,26.51,26.75,26.33,26.51,521310,0
+MXL.US,D,20170329,000000,27.47,28.42,27.26,27.95,1395138,0
+MXL.US,D,20170330,000000,27.92,28.1279,27.7101,27.98,509303,0
+MXL.US,D,20170331,000000,27.9,28.33,27.79,28.05,641157,0
+MXL.US,D,20170403,000000,28.09,28.3299,27.62,28.08,475416,0
+MXL.US,D,20170404,000000,27.94,28.56,27.77,27.9,689486,0
+MXL.US,D,20170405,000000,28.12,28.18,27.56,27.6,520999,0
+MXL.US,D,20170406,000000,27.62,28.13,27.5,28.03,477790,0
+MXL.US,D,20170407,000000,28.02,28.3,27.73,27.99,749132,0
+MXL.US,D,20170410,000000,28,28.12,27.48,27.73,359623,0
+MXL.US,D,20170411,000000,27.63,27.77,27.06,27.35,513897,0
+MXL.US,D,20170412,000000,27.4,27.975,27.02,27.08,338527,0
+MXL.US,D,20170413,000000,27.04,27.27,26.475,26.62,719030,0
+MXL.US,D,20170417,000000,26.72,26.99,26.66,26.86,517728,0
+MXL.US,D,20170418,000000,26.61,26.9,26.61,26.87,389549,0
+MXL.US,D,20170419,000000,27.05,27.34,26.84,27.07,584542,0
+MXL.US,D,20170420,000000,27.36,27.77,27.15,27.72,307866,0
+MXL.US,D,20170421,000000,27.68,27.68,27.3,27.52,335348,0
+MXL.US,D,20170424,000000,27.8,28.17,27.78,27.83,647095,0
+MXL.US,D,20170425,000000,28.12,28.74,27.95,28.45,407419,0
+MXL.US,D,20170426,000000,28.36,28.4338,27.75,28.1,454993,0
+MXL.US,D,20170427,000000,28.3,28.71,28.01,28.62,348335,0
+MXL.US,D,20170428,000000,28.62,28.62,27.81,27.83,344267,0
+MXL.US,D,20170501,000000,27.83,28.14,27.75,28.08,285363,0
+MXL.US,D,20170502,000000,28.12,28.28,27.64,27.78,258740,0
+MXL.US,D,20170503,000000,27.55,27.91,27.47,27.56,443180,0
+MXL.US,D,20170504,000000,27.58,27.95,27.53,27.77,347557,0
+MXL.US,D,20170505,000000,27.82,27.9,27.51,27.8,657299,0
+MXL.US,D,20170508,000000,27.83,28.35,27.7,27.84,910749,0
+MXL.US,D,20170509,000000,29,30.3,28.91,29.41,3577420,0
+MXL.US,D,20170510,000000,28.98,30.73,28.6401,29.79,1522232,0
+MXL.US,D,20170511,000000,29.63,30.26,29.37,30.12,1449935,0
+MXL.US,D,20170512,000000,30.12,31.16,29.83,31.12,9038065,0
+MXL.US,D,20170515,000000,31.24,31.85,30.98,31.75,1359319,0
+MXL.US,D,20170516,000000,31.85,32.24,31.56,32.19,1108964,0
+MXL.US,D,20170517,000000,31.76,31.93,30.77,30.89,1503012,0
+MXL.US,D,20170518,000000,30.75,31.36,30.5,31,1226535,0
+MXL.US,D,20170519,000000,31.18,31.3977,30.95,31.11,651175,0
+MXL.US,D,20170522,000000,31.2,31.86,31.05,31.73,678069,0
+MXL.US,D,20170523,000000,31.86,31.86,31.06,31.14,950223,0
+MXL.US,D,20170524,000000,31.11,31.44,30.951,31.41,536048,0
+MXL.US,D,20170525,000000,31.44,31.62,30.97,31.17,698800,0
+MXL.US,D,20170526,000000,31.06,31.62,30.75,31.55,671187,0
+MXL.US,D,20170530,000000,31.61,31.85,31.22,31.44,599609,0
+MXL.US,D,20170531,000000,31.69,31.69,30.91,31.15,561323,0
+MXL.US,D,20170601,000000,31.18,31.32,30.83,30.94,701255,0
+MXL.US,D,20170602,000000,31.13,31.25,30.8,30.87,568512,0
+MXL.US,D,20170605,000000,30.91,31.0921,30.151,30.46,1207394,0
+MXL.US,D,20170606,000000,30.39,31.59,30.32,31.19,1324275,0
+MXL.US,D,20170607,000000,31.39,31.46,30.56,30.68,1068649,0
+MXL.US,D,20170608,000000,30.84,31.79,30.51,31.78,680796,0
+MXL.US,D,20170609,000000,32,32.47,29.37,30.31,1115000,0
+MXL.US,D,20170612,000000,29.85,29.85,27.512,28.76,2002220,0
+MXL.US,D,20170613,000000,29.15,29.65,28.597,28.93,648186,0
+MXL.US,D,20170614,000000,29.17,29.24,28.08,28.57,593367,0
+MXL.US,D,20170615,000000,27.97,28.3,27.8,28.06,548242,0
+MXL.US,D,20170616,000000,27.94,28.31,27.56,27.8,1552532,0
+MXL.US,D,20170619,000000,28.09,29.06,28,28.96,730588,0
+MXL.US,D,20170620,000000,28.95,29.17,28.6,28.67,782664,0
+MXL.US,D,20170621,000000,28.77,29.665,28.74,29.6,666572,0
+MXL.US,D,20170622,000000,30,30,29.35,29.57,1221142,0
+MXL.US,D,20170623,000000,29.65,30.06,29.52,29.86,1094029,0
+MXL.US,D,20170626,000000,30.07,30.23,29.09,29.15,307843,0
+MXL.US,D,20170627,000000,28.94,29,27.68,27.75,581692,0
+MXL.US,D,20170628,000000,28.06,28.35,27.64,28.3,362623,0
+MXL.US,D,20170629,000000,28.05,28.14,27.06,27.89,642848,0
+MXL.US,D,20170630,000000,27.91,28.39,27.7577,27.89,502266,0
+MXL.US,D,20170703,000000,28.03,28.03,27.23,27.48,266916,0
+MXL.US,D,20170705,000000,27.64,28,27.49,27.85,510373,0
+MXL.US,D,20170706,000000,27.51,28.0697,27.21,27.79,621536,0
+MXL.US,D,20170707,000000,28.03,28.4699,27.91,28.16,376825,0
+MXL.US,D,20170710,000000,28.17,28.425,27.92,28.31,311436,0
+MXL.US,D,20170711,000000,28.47,28.91,28.28,28.6,388653,0
+MXL.US,D,20170712,000000,28.87,28.99,28.46,28.8,518400,0
+MXL.US,D,20170713,000000,28.79,28.79,28.14,28.17,472429,0
+MXL.US,D,20170714,000000,28.32,28.85,28.32,28.78,310589,0
+MXL.US,D,20170717,000000,28.36,28.36,26.6,26.72,1384809,0
+MXL.US,D,20170718,000000,26.67,27.05,26.39,26.81,631580,0
+MXL.US,D,20170719,000000,26.97,27.15,26.82,27.1,429900,0
+MXL.US,D,20170720,000000,27.2,27.59,27,27.33,658957,0
+MXL.US,D,20170721,000000,27.43,27.43,26.94,27.06,363271,0
+MXL.US,D,20170724,000000,27.02,27.03,26.45,26.73,498328,0
+MXL.US,D,20170725,000000,26.68,27,26.22,26.6,436604,0
+MXL.US,D,20170726,000000,26.6,26.91,26.48,26.88,586964,0
+MXL.US,D,20170727,000000,27,27.05,25.67,26.17,568614,0
+MXL.US,D,20170728,000000,26,26.39,25.93,26.22,359340,0
+MXL.US,D,20170731,000000,26.22,26.5,25.9,26.2,484217,0
+MXL.US,D,20170801,000000,26.36,26.62,26,26.49,421138,0
+MXL.US,D,20170802,000000,26.65,26.65,24.51,24.59,1403602,0
+MXL.US,D,20170803,000000,24.66,24.78,24.03,24.06,997928,0
+MXL.US,D,20170804,000000,24.17,24.89,24.02,24.24,981861,0
+MXL.US,D,20170807,000000,24.2,24.92,24.17,24.68,697703,0
+MXL.US,D,20170808,000000,24.6,25.2,24.6,24.69,698998,0
+MXL.US,D,20170809,000000,22.59,23.25,22.06,22.65,2262452,0
+MXL.US,D,20170810,000000,22.29,22.49,22.021,22.15,1113517,0
+MXL.US,D,20170811,000000,21.89,22.1,21.29,21.7,1540299,0
+MXL.US,D,20170814,000000,21.97,22.24,21.64,21.69,1327443,0
+MXL.US,D,20170815,000000,21.8,22.04,21.48,21.94,1104034,0
+MXL.US,D,20170816,000000,21.98,22.2,21.7,21.78,1031028,0
+MXL.US,D,20170817,000000,21.7,21.81,20.86,20.87,1207629,0
+MXL.US,D,20170818,000000,20.79,21.37,20.61,21.29,992557,0
+MXL.US,D,20170821,000000,21.33,21.39,20.49,20.67,950801,0
+MXL.US,D,20170822,000000,20.79,20.99,20.61,20.81,442205,0
+MXL.US,D,20170823,000000,20.66,20.93,20.38,20.89,886485,0
+MXL.US,D,20170824,000000,21.15,21.62,21.12,21.56,953905,0
+MXL.US,D,20170825,000000,21.63,21.935,21.52,21.72,1275496,0
+MXL.US,D,20170828,000000,21.75,21.94,21.42,21.73,801123,0
+MXL.US,D,20170829,000000,21.38,21.77,21.24,21.36,875041,0
+MXL.US,D,20170830,000000,21.49,21.675,21.26,21.51,590997,0
+MXL.US,D,20170831,000000,21.6,21.72,21.49,21.6,539089,0
+MXL.US,D,20170901,000000,21.71,21.785,21.46,21.77,485760,0
+MXL.US,D,20170905,000000,21.67,21.93,21.43,21.68,589616,0
+MXL.US,D,20170906,000000,21.85,22.53,21.85,22.45,1181885,0
+MXL.US,D,20170907,000000,22.54,22.59,21.98,22.23,760352,0
+MXL.US,D,20170908,000000,22.2,22.2,21.64,21.73,583382,0
+MXL.US,D,20170911,000000,21.95,22.42,21.95,22.28,527027,0
+MXL.US,D,20170912,000000,22.47,22.64,22.24,22.5,756511,0
+MXL.US,D,20170913,000000,22.46,22.65,22.36,22.6,465412,0
+MXL.US,D,20170914,000000,22.56,22.88,22.5,22.63,408872,0
+MXL.US,D,20170915,000000,22.75,23.37,22.695,23.21,2107574,0
+MXL.US,D,20170918,000000,23.26,23.76,23.08,23.22,780910,0
+MXL.US,D,20170919,000000,23.34,23.34,22.81,22.9,687739,0
+MXL.US,D,20170920,000000,22.88,22.98,22.4993,22.7,739879,0
+MXL.US,D,20170921,000000,22.7,22.8,22.25,22.64,565952,0
+MXL.US,D,20170922,000000,22.48,23,22.48,22.95,384497,0
+MXL.US,D,20170925,000000,22.74,22.99,22.09,22.25,554024,0
+MXL.US,D,20170926,000000,22.39,22.5,22.28,22.28,391520,0
+MXL.US,D,20170927,000000,22.5,23.52,22.47,23.33,532263,0
+MXL.US,D,20170928,000000,23.44,24.25,23.31,23.93,700700,0
+MXL.US,D,20170929,000000,23.85,23.91,23.44,23.75,666622,0
+MXL.US,D,20171002,000000,23.85,24.0899,23.56,23.86,493370,0
+MXL.US,D,20171003,000000,23.92,24.035,23.65,23.87,555199,0
+MXL.US,D,20171004,000000,23.8,23.89,23.54,23.61,322202,0
+MXL.US,D,20171005,000000,23.695,23.7,23.35,23.44,544654,0
+MXL.US,D,20171006,000000,23.35,23.69,23.35,23.49,373098,0
+MXL.US,D,20171009,000000,23.4,23.59,23.39,23.54,484887,0
+MXL.US,D,20171010,000000,23.54,23.86,23.42,23.61,603628,0
+MXL.US,D,20171011,000000,23.56,23.81,23.52,23.65,333197,0
+MXL.US,D,20171012,000000,23.63,24.2,23.48,23.69,743855,0
+MXL.US,D,20171013,000000,23.73,23.88,23.35,23.44,453448,0
+MXL.US,D,20171016,000000,23.47,23.585,23.08,23.2,417778,0
+MXL.US,D,20171017,000000,23.14,23.39,23,23.35,574617,0
+MXL.US,D,20171018,000000,23.49,23.65,23.27,23.54,473370,0
+MXL.US,D,20171019,000000,23.22,23.4,22.86,23.18,407223,0
+MXL.US,D,20171020,000000,23.4979,23.54,23.24,23.24,450092,0
+MXL.US,D,20171023,000000,23.41,23.41,23.03,23.15,425781,0
+MXL.US,D,20171024,000000,23.23,23.32,22.87,23.02,471744,0
+MXL.US,D,20171025,000000,22.78,23.16,22.47,23.11,540812,0
+MXL.US,D,20171026,000000,23.15,23.31,23.01,23.3,364092,0
+MXL.US,D,20171027,000000,23.44,23.99,23.2,23.94,361208,0
+MXL.US,D,20171030,000000,23.65,24.16,23.65,24.1,324519,0
+MXL.US,D,20171031,000000,24.05,24.61,24.05,24.47,555158,0
+MXL.US,D,20171101,000000,24.76,24.76,23.8,23.86,482939,0
+MXL.US,D,20171102,000000,23.82,23.91,23.348,23.49,334519,0
+MXL.US,D,20171103,000000,23.46,23.73,23.27,23.65,432867,0
+MXL.US,D,20171106,000000,24.01,25.34,24.01,24.53,845949,0
+MXL.US,D,20171107,000000,24.31,24.31,23.67,23.73,630809,0
+MXL.US,D,20171108,000000,23.23,26.4591,23.23,26.34,1636930,0
+MXL.US,D,20171109,000000,26.16,26.42,25.78,26.04,877060,0
+MXL.US,D,20171110,000000,25.99,26.13,25.525,25.96,696517,0
+MXL.US,D,20171113,000000,25.79,26.15,25.72,26,434826,0
+MXL.US,D,20171114,000000,25.83,26.1,25.68,25.88,440584,0
+MXL.US,D,20171115,000000,25.52,25.73,25.08,25.43,410484,0
+MXL.US,D,20171116,000000,25.61,26.07,25.61,25.94,451405,0
+MXL.US,D,20171117,000000,25.82,26.7,25.82,26.41,484211,0
+MXL.US,D,20171120,000000,26.55,26.91,26.46,26.72,454079,0
+MXL.US,D,20171121,000000,26.97,27.37,26.8201,27.25,432339,0
+MXL.US,D,20171122,000000,27.24,27.28,26.72,26.82,471465,0
+MXL.US,D,20171124,000000,26.9,27.39,26.84,27.22,220318,0
+MXL.US,D,20171127,000000,27.15,27.28,26.78,26.8,375218,0
+MXL.US,D,20171128,000000,26.85,27.13,26.68,27.01,320891,0
+MXL.US,D,20171129,000000,26.94,27.18,26.04,26.05,401432,0
+MXL.US,D,20171130,000000,26.28,26.739,26.1,26.41,454069,0
+MXL.US,D,20171201,000000,26.33,26.33,24.61,25.86,384818,0
+MXL.US,D,20171204,000000,26.18,26.51,25.31,25.37,307266,0
+MXL.US,D,20171205,000000,25.32,25.73,25.18,25.31,431647,0
+MXL.US,D,20171206,000000,25.1,25.42,24.98,25.17,399271,0
+MXL.US,D,20171207,000000,25.29,25.43,24.71,24.97,324840,0
+MXL.US,D,20171208,000000,25.28,25.49,24.79,24.81,273258,0
+MXL.US,D,20171211,000000,24.94,25.15,24.53,24.88,328705,0
+MXL.US,D,20171212,000000,24.79,25.42,24.71,24.99,365974,0
+MXL.US,D,20171213,000000,25.07,25.43,24.87,25.24,294959,0
+MXL.US,D,20171214,000000,25.35,25.64,25.08,25.15,476156,0
+MXL.US,D,20171215,000000,25.21,25.86,25.13,25.56,626207,0
+MXL.US,D,20171218,000000,25.79,26.42,25.715,26.25,370892,0
+MXL.US,D,20171219,000000,26.21,26.31,25.56,25.59,365404,0
+MXL.US,D,20171220,000000,25.81,25.95,25.48,25.92,237432,0
+MXL.US,D,20171221,000000,26.05,26.81,26.05,26.75,918129,0
+MXL.US,D,20171222,000000,26.59,26.82,26.36,26.57,252042,0
+MXL.US,D,20171226,000000,26.29,26.47,26.16,26.36,245584,0
+MXL.US,D,20171227,000000,26.39,26.75,26.3,26.61,256788,0
+MXL.US,D,20171228,000000,26.67,27.06,26.67,26.82,391684,0
+MXL.US,D,20171229,000000,26.85,26.85,26.4,26.42,425727,0
+MXL.US,D,20180102,000000,26.62,27.21,26.3125,27.19,339432,0
+MXL.US,D,20180103,000000,27.29,27.46,26.96,27.22,251068,0
+MXL.US,D,20180104,000000,27.5,27.67,26.88,27.21,422617,0
+MXL.US,D,20180105,000000,27.27,27.74,27.16,27.46,254837,0
+MXL.US,D,20180108,000000,27.44,27.92,27.3,27.82,580363,0
+MXL.US,D,20180109,000000,27.95,28.06,27.44,28,926481,0
+MXL.US,D,20180110,000000,27.71,27.77,26.65,27.11,579417,0
+MXL.US,D,20180111,000000,27.13,27.13,26.13,26.76,590608,0
+MXL.US,D,20180112,000000,26.83,26.99,26.48,26.78,421026,0
+MXL.US,D,20180116,000000,27.02,27.02,25.86,25.88,669726,0
+MXL.US,D,20180117,000000,26.05,26.19,25.8,25.95,562911,0
+MXL.US,D,20180118,000000,25.93,26.08,24.9,25.09,730703,0
+MXL.US,D,20180119,000000,25.1,25.23,24.58,25.16,1047750,0
+MXL.US,D,20180122,000000,25.21,25.44,25.1,25.27,543330,0
+MXL.US,D,20180123,000000,25.31,25.61,25.2,25.54,656992,0
+MXL.US,D,20180124,000000,25.65,26.09,25.45,25.79,696853,0
+MXL.US,D,20180125,000000,25.99,26.22,25.79,26.2,590219,0
+MXL.US,D,20180126,000000,26.32,27.4,26.32,27.39,835701,0
+MXL.US,D,20180129,000000,27.24,27.24,26.64,26.84,686773,0
+MXL.US,D,20180130,000000,26.35,26.78,26.17,26.18,466008,0
+MXL.US,D,20180131,000000,26.45,26.62,25.73,25.79,325195,0
+MXL.US,D,20180201,000000,25.68,26.14,25.52,25.66,363321,0
+MXL.US,D,20180202,000000,25.66,25.66,25.05,25.07,433905,0
+MXL.US,D,20180205,000000,24.84,25.57,24.59,24.95,698602,0
+MXL.US,D,20180206,000000,24.44,25.46,24.17,25.16,699360,0
+MXL.US,D,20180207,000000,24.94,25.32,24.72,24.98,395616,0
+MXL.US,D,20180208,000000,24.95,24.95,23.86,24.16,1032148,0
+MXL.US,D,20180209,000000,24.5,24.75,23.77,24.59,633516,0
+MXL.US,D,20180212,000000,24.72,25.405,24.6,25.24,517725,0
+MXL.US,D,20180213,000000,25.04,25.54,25,25.52,754353,0
+MXL.US,D,20180214,000000,23.61,25.16,23,23.22,2463083,0
+MXL.US,D,20180215,000000,23.24,23.47,22.66,23.06,993100,0
+MXL.US,D,20180216,000000,22.97,23.48,22.79,22.89,546654,0
+MXL.US,D,20180220,000000,23.12,23.65,23.12,23.12,627011,0
+MXL.US,D,20180221,000000,23.23,23.3452,22.79,23,723123,0
+MXL.US,D,20180222,000000,23.05,23.21,22.89,23,480557,0
+MXL.US,D,20180223,000000,23.16,23.42,22.78,23.42,489536,0
+MXL.US,D,20180226,000000,23.5,23.86,23.3201,23.8,820631,0
+MXL.US,D,20180227,000000,23.75,24.27,23.31,23.31,467468,0
+MXL.US,D,20180228,000000,23.36,23.46,22.73,22.73,452700,0
+MXL.US,D,20180301,000000,22.79,22.98,22.215,22.7,672698,0
+MXL.US,D,20180302,000000,22.43,23.09,22.43,22.75,507488,0
+MXL.US,D,20180305,000000,22.71,23.34,22.69,23.14,1015778,0
+MXL.US,D,20180306,000000,23.35,23.78,22.95,23.5,765809,0
+MXL.US,D,20180307,000000,23.35,23.89,23.35,23.75,386970,0
+MXL.US,D,20180308,000000,23.79,24.45,23.72,24.42,384905,0
+MXL.US,D,20180309,000000,24.56,25.21,24.49,25.12,856940,0
+MXL.US,D,20180312,000000,25.37,25.81,25.37,25.69,589740,0
+MXL.US,D,20180313,000000,25.81,26.03,25.16,25.25,571185,0
+MXL.US,D,20180314,000000,25.43,25.43,24.81,25,434911,0
+MXL.US,D,20180315,000000,25.08,25.28,24.705,24.85,398327,0
+MXL.US,D,20180316,000000,24.78,24.78,24.39,24.7,797252,0
+MXL.US,D,20180319,000000,24.5,24.5,23.48,23.94,465973,0
+MXL.US,D,20180320,000000,23.99,24.17,23.82,24.01,259024,0
+MXL.US,D,20180321,000000,23.89,24.92,23.89,24.61,412397,0
+MXL.US,D,20180322,000000,24.21,24.55,23.78,23.78,915492,0
+MXL.US,D,20180323,000000,23.73,23.73,22.98,23.02,565532,0
+MXL.US,D,20180326,000000,23.51,23.77,23.05,23.43,513752,0
+MXL.US,D,20180327,000000,23.43,23.5,22.8,23.02,500577,0
+MXL.US,D,20180328,000000,23.02,23.22,22.32,22.52,531961,0
+MXL.US,D,20180329,000000,22.59,23.03,22.38,22.75,347771,0
+MXL.US,D,20180402,000000,22.64,23.04,22.5199,22.61,602546,0
+MXL.US,D,20180403,000000,22.75,22.835,21.08,22.01,1624965,0
+MXL.US,D,20180404,000000,21.68,22.91,21.29,22.82,564352,0
+MXL.US,D,20180405,000000,23.03,23.535,22.94,23.22,594544,0
+MXL.US,D,20180406,000000,22.92,23.23,22.34,22.38,395509,0
+MXL.US,D,20180409,000000,22.62,23.05,22.3,22.31,559043,0
+MXL.US,D,20180410,000000,22.72,23.3,22.65,23.12,492596,0
+MXL.US,D,20180411,000000,22.96,23.28,22.81,22.95,655317,0
+MXL.US,D,20180412,000000,23.07,23.375,22.81,23.29,452385,0
+MXL.US,D,20180413,000000,23.39,23.55,22.92,23.17,304521,0
+MXL.US,D,20180416,000000,23.2,23.3044,22.8,23.06,296391,0
+MXL.US,D,20180417,000000,23.15,23.68,23.1,23.58,273311,0
+MXL.US,D,20180418,000000,23.53,23.84,23.0984,23.66,318704,0
+MXL.US,D,20180419,000000,23.49,23.56,22.94,23.22,262491,0
+MXL.US,D,20180420,000000,23.1,23.47,23.1,23.27,232244,0
+MXL.US,D,20180423,000000,23.38,23.5,22.96,23.07,222229,0
+MXL.US,D,20180424,000000,23.22,23.52,22.795,22.93,638688,0
+MXL.US,D,20180425,000000,22.96,23.11,22.34,22.46,418263,0
+MXL.US,D,20180426,000000,22.62,23.02,22.53,22.64,323400,0
+MXL.US,D,20180427,000000,22.77,22.989,21.915,22.06,443502,0
+MXL.US,D,20180430,000000,22.12,22.36,22.02,22.33,347934,0
+MXL.US,D,20180501,000000,22.36,23.39,22.35,23.32,581471,0
+MXL.US,D,20180502,000000,23.3,23.76,23.06,23.48,337857,0
+MXL.US,D,20180503,000000,23.35,23.35,22.8,23.09,551635,0
+MXL.US,D,20180504,000000,23.03,23.53,23.03,23.43,611449,0
+MXL.US,D,20180507,000000,23.66,24.22,23.51,23.85,892989,0
+MXL.US,D,20180508,000000,23.91,24.245,23.69,23.83,809634,0
+MXL.US,D,20180509,000000,19.34,19.64,17.54,18.84,6161942,0
+MXL.US,D,20180510,000000,18.86,19.36,18.601,19,991466,0
+MXL.US,D,20180511,000000,18.93,19.04,18.625,18.89,711886,0
+MXL.US,D,20180514,000000,19.1,19.33,18.64,18.66,776104,0
+MXL.US,D,20180515,000000,18.57,19.255,18.39,18.99,1273259,0
+MXL.US,D,20180516,000000,18.98,19.19,18.8,19.17,786997,0
+MXL.US,D,20180517,000000,19.13,19.44,19.03,19.1,322449,0
+MXL.US,D,20180518,000000,19.06,19.1898,18.63,19.06,877549,0
+MXL.US,D,20180521,000000,19.17,19.298,18.85,18.94,420885,0
+MXL.US,D,20180522,000000,18.96,19.08,18.71,18.72,440904,0
+MXL.US,D,20180523,000000,18.62,18.83,18.5,18.5,444049,0
+MXL.US,D,20180524,000000,18.55,18.76,18.48,18.56,361126,0
+MXL.US,D,20180525,000000,18.47,18.95,18.47,18.86,512939,0
+MXL.US,D,20180529,000000,18.8,18.97,18.61,18.89,538927,0
+MXL.US,D,20180530,000000,18.97,19.06,18.63,18.69,547508,0
+MXL.US,D,20180531,000000,18.65,18.77,18.31,18.35,383121,0
+MXL.US,D,20180601,000000,18.44,18.7,18.36,18.66,410133,0
+MXL.US,D,20180604,000000,18.75,18.96,18.71,18.95,516829,0
+MXL.US,D,20180605,000000,19.04,19.25,18.64,19.03,786991,0
+MXL.US,D,20180606,000000,19.09,19.61,19.01,19.59,1097043,0
+MXL.US,D,20180607,000000,19.61,20.105,19.56,20.02,806908,0
+MXL.US,D,20180608,000000,19.89,19.93,19.27,19.58,869159,0
+MXL.US,D,20180611,000000,19.59,19.77,18.59,18.67,1106958,0
+MXL.US,D,20180612,000000,18.62,19.17,18.58,18.77,730223,0
+MXL.US,D,20180613,000000,18.78,18.96,17.99,18.21,1520350,0
+MXL.US,D,20180614,000000,18.25,18.32,17.7,17.8,1127267,0
+MXL.US,D,20180615,000000,17.71,17.75,17.32,17.67,1486341,0
+MXL.US,D,20180618,000000,17.55,17.7,16.76,17.4,1453437,0
+MXL.US,D,20180619,000000,17.1,17.16,16.76,17.04,744653,0
+MXL.US,D,20180620,000000,17.11,17.26,16.85,16.87,498283,0
+MXL.US,D,20180621,000000,16.88,16.88,16.52,16.61,540237,0
+MXL.US,D,20180622,000000,16.71,16.8,16.3,16.41,696107,0
+MXL.US,D,20180625,000000,16.33,16.35,15.8,16.1,780587,0
+MXL.US,D,20180626,000000,16.08,16.14,15.84,16.02,488231,0
+MXL.US,D,20180627,000000,16.03,16.06,15.73,15.73,759812,0
+MXL.US,D,20180628,000000,15.71,15.88,15.49,15.72,878612,0
+MXL.US,D,20180629,000000,15.49,15.82,15.49,15.59,1324415,0
+MXL.US,D,20180702,000000,15.39,16.51,15.39,16.5,1488596,0
+MXL.US,D,20180703,000000,16.56,16.77,16.35,16.59,679781,0
+MXL.US,D,20180705,000000,16.67,17.16,16.33,16.94,1139186,0
+MXL.US,D,20180706,000000,16.93,17.0199,16.81,17,557731,0
+MXL.US,D,20180709,000000,17.1,17.1,16.69,17,555532,0
+MXL.US,D,20180710,000000,17,17.13,16.95,17.12,825501,0
+MXL.US,D,20180711,000000,17.05,17.05,16.81,17.01,769231,0
+MXL.US,D,20180712,000000,17.09,17.24,16.72,17.2,1399483,0
+MXL.US,D,20180713,000000,17.01,17.39,16.55,16.55,1126495,0
+MXL.US,D,20180716,000000,16.67,17.17,16.6,17.01,793999,0
+MXL.US,D,20180717,000000,16.89,17.34,16.89,17.28,570888,0
+MXL.US,D,20180718,000000,17.07,17.26,16.8,17.11,997181,0
+MXL.US,D,20180719,000000,16.86,17.585,16.86,17.41,718049,0
+MXL.US,D,20180720,000000,17.48,17.48,17.14,17.22,475689,0
+MXL.US,D,20180723,000000,17.2,17.27,16.95,17.16,796806,0
+MXL.US,D,20180724,000000,17.42,17.42,17.08,17.1,722307,0
+MXL.US,D,20180725,000000,17.19,17.24,17.01,17.1,691001,0
+MXL.US,D,20180726,000000,17.15,17.34,16.94,17.06,425632,0
+MXL.US,D,20180727,000000,17.16,17.19,16.81,16.86,511117,0
+MXL.US,D,20180730,000000,16.92,17.13,16.84,16.98,528391,0
+MXL.US,D,20180731,000000,17.04,17.405,17.04,17.31,680746,0
+MXL.US,D,20180801,000000,17.24,17.25,16.89,17.14,469774,0
+MXL.US,D,20180802,000000,17.06,17.54,17.06,17.51,577147,0
+MXL.US,D,20180803,000000,17.56,17.6,16.9,17.02,858425,0
+MXL.US,D,20180806,000000,16.92,17.33,16.64,17.31,847098,0
+MXL.US,D,20180807,000000,17.49,18,17.21,17.9,1785487,0
+MXL.US,D,20180808,000000,16.69,18.2,16.6038,17.67,3616751,0
+MXL.US,D,20180809,000000,17.78,18.49,17.77,18.3,1388926,0
+MXL.US,D,20180810,000000,17.99,18.56,17.87,18.4,1037075,0
+MXL.US,D,20180813,000000,18.84,19.38,18.73,19.14,1691245,0
+MXL.US,D,20180814,000000,19.11,19.31,18.94,19.27,1397327,0
+MXL.US,D,20180815,000000,19.24,19.35,18.78,18.91,2103165,0
+MXL.US,D,20180816,000000,19.06,19.51,18.85,19.48,1355628,0
+MXL.US,D,20180817,000000,19.4,19.48,18.93,19.04,1006504,0
+MXL.US,D,20180820,000000,19.03,19.12,18.77,18.79,1043815,0
+MXL.US,D,20180821,000000,18.83,19.02,18.67,18.89,1214043,0
+MXL.US,D,20180822,000000,18.88,18.9,18.6,18.78,742836,0
+MXL.US,D,20180823,000000,18.8,18.99,18.695,18.77,635649,0
+MXL.US,D,20180824,000000,18.88,18.95,18.75,18.92,504969,0
+MXL.US,D,20180827,000000,19,19.36,18.905,18.91,429964,0
+MXL.US,D,20180828,000000,19.03,19.25,18.69,19.02,1001020,0
+MXL.US,D,20180829,000000,19.06,19.1,18.73,19.1,589250,0
+MXL.US,D,20180830,000000,19,19.36,18.95,19.2,551668,0
+MXL.US,D,20180831,000000,19.2,19.51,19.07,19.28,659574,0
+MXL.US,D,20180904,000000,19.18,19.31,18.68,18.88,679378,0
+MXL.US,D,20180905,000000,18.82,19.015,18.68,18.8,592973,0
+MXL.US,D,20180906,000000,18.8,18.9,18.46,18.49,786444,0
+MXL.US,D,20180907,000000,18.38,18.52,18.23,18.41,558806,0
+MXL.US,D,20180910,000000,18.48,18.52,18.26,18.51,295969,0
+MXL.US,D,20180911,000000,18.44,18.67,18.19,18.35,495784,0
+MXL.US,D,20180912,000000,18.18,18.29,17.78,18.28,402649,0
+MXL.US,D,20180913,000000,18.43,18.535,18.25,18.43,324093,0
+MXL.US,D,20180914,000000,18.38,18.7,18.38,18.65,345086,0
+MXL.US,D,20180917,000000,18.61,18.77,18.54,18.66,689969,0
+MXL.US,D,20180918,000000,18.73,19.275,18.73,19.22,693896,0
+MXL.US,D,20180919,000000,19.22,19.44,19.16,19.36,661747,0
+MXL.US,D,20180920,000000,19.49,19.58,19.43,19.52,1069673,0
+MXL.US,D,20180921,000000,19.6,20.11,19.55,20.03,1840729,0
+MXL.US,D,20180924,000000,19.9,20.2,19.84,20.19,656560,0
+MXL.US,D,20180925,000000,20.16,20.2,19.82,20.03,410273,0
+MXL.US,D,20180926,000000,20.04,20.04,19.43,19.51,526198,0
+MXL.US,D,20180927,000000,19.57,19.6665,19.39,19.55,331528,0
+MXL.US,D,20180928,000000,19.51,19.91,19.31,19.88,547708,0
+MXL.US,D,20181001,000000,19.92,20.2,19.89,19.95,527863,0
+MXL.US,D,20181002,000000,19.86,20.2,19.75,19.76,395583,0
+MXL.US,D,20181003,000000,19.77,19.985,19.35,19.84,436015,0
+MXL.US,D,20181004,000000,19.7,19.79,19.08,19.13,938115,0
+MXL.US,D,20181005,000000,19.08,19.085,17.89,17.9,883630,0
+MXL.US,D,20181008,000000,17.74,17.79,17.15,17.45,1002407,0
+MXL.US,D,20181009,000000,17.34,17.5,16.96,17.09,504946,0
+MXL.US,D,20181010,000000,16.91,17.09,16.51,16.53,818637,0
+MXL.US,D,20181011,000000,16.5,17.12,16.29,16.69,786951,0
+MXL.US,D,20181012,000000,17.04,17.04,16.25,16.41,606586,0
+MXL.US,D,20181015,000000,16.39,17.5,16.3297,16.97,730161,0
+MXL.US,D,20181016,000000,17.13,17.87,16.8,17.68,697423,0
+MXL.US,D,20181017,000000,17.63,17.85,17.47,17.77,467970,0
+MXL.US,D,20181018,000000,17.43,17.58,16.965,17,680313,0
+MXL.US,D,20181019,000000,17.04,17.18,16.625,16.69,628283,0
+MXL.US,D,20181022,000000,16.81,17.2,16.72,16.89,627463,0
+MXL.US,D,20181023,000000,16.49,17,16.49,16.95,760229,0
+MXL.US,D,20181024,000000,16.77,16.9,16.12,16.14,615248,0
+MXL.US,D,20181025,000000,15.32,15.73,14.87,15.39,1430990,0
+MXL.US,D,20181026,000000,15.2,15.63,14.93,15.42,1751635,0
+MXL.US,D,20181029,000000,15.75,16.37,15.685,15.94,713828,0
+MXL.US,D,20181030,000000,15.94,17.14,15.75,17.01,767866,0
+MXL.US,D,20181031,000000,17.52,19.89,17.375,19.41,1972995,0
+MXL.US,D,20181101,000000,19.43,20.15,19.11,20.09,1032824,0
+MXL.US,D,20181102,000000,20.11,20.39,19.67,20.31,849308,0
+MXL.US,D,20181105,000000,20.3,20.45,19.14,19.84,868155,0
+MXL.US,D,20181106,000000,19.73,20.47,19.69,20.08,912271,0
+MXL.US,D,20181107,000000,20.24,20.45,19.28,19.37,748445,0
+MXL.US,D,20181108,000000,19.19,19.57,18.86,19.48,478808,0
+MXL.US,D,20181109,000000,19.39,19.5,18.925,18.95,496622,0
+MXL.US,D,20181112,000000,18.84,18.84,17.93,18.21,631395,0
+MXL.US,D,20181113,000000,18.35,18.95,18.16,18.17,631124,0
+MXL.US,D,20181114,000000,18.42,18.98,18.4,18.87,669317,0
+MXL.US,D,20181115,000000,18.81,19.4,18.7,19.07,588231,0
+MXL.US,D,20181116,000000,18.62,19.425,18.4,19.39,572520,0
+MXL.US,D,20181119,000000,19.3,19.45,18.8801,18.97,411242,0
+MXL.US,D,20181120,000000,18.6,19.07,18.44,18.51,524658,0
+MXL.US,D,20181121,000000,18.73,19.09,18.26,18.85,441012,0
+MXL.US,D,20181123,000000,18.6,19.36,18.58,18.82,199112,0
+MXL.US,D,20181126,000000,19.11,19.92,18.86,19.83,690920,0
+MXL.US,D,20181127,000000,19.68,20.09,19.32,19.35,518720,0
+MXL.US,D,20181128,000000,19.54,20.29,19.1,20.23,341336,0
+MXL.US,D,20181129,000000,20.06,20.44,19.78,20.19,338190,0
+MXL.US,D,20181130,000000,20.07,20.41,19.78,20.4,556120,0
+MXL.US,D,20181203,000000,20.82,20.96,20.26,20.76,629980,0
+MXL.US,D,20181204,000000,20.56,20.86,19.89,20.02,744604,0
+MXL.US,D,20181206,000000,19.57,19.79,19.04,19.72,644731,0
+MXL.US,D,20181207,000000,19.78,20.1,18.82,18.88,527033,0
+MXL.US,D,20181210,000000,18.8,19.03,18.64,18.76,321469,0
+MXL.US,D,20181211,000000,19.16,19.4,18.72,18.87,264815,0
+MXL.US,D,20181212,000000,19.24,19.76,18.9703,19.23,379364,0
+MXL.US,D,20181213,000000,19.35,19.58,18.85,18.85,315859,0
+MXL.US,D,20181214,000000,18.57,19.1696,18.54,18.69,282148,0
+MXL.US,D,20181217,000000,18.59,18.67,17.77,17.93,479980,0
+MXL.US,D,20181218,000000,18.17,18.5,17.94,18.16,497547,0
+MXL.US,D,20181219,000000,18.16,18.4,17.36,17.54,403173,0
+MXL.US,D,20181220,000000,17.52,17.9125,17.02,17.06,660351,0
+MXL.US,D,20181221,000000,17.05,17.41,16.3,16.37,1825431,0
+MXL.US,D,20181224,000000,16.23,16.58,16.04,16.14,278537,0
+MXL.US,D,20181226,000000,16.12,16.99,15.93,16.97,545275,0
+MXL.US,D,20181227,000000,16.68,17.5,16.68,17.48,387887,0
+MXL.US,D,20181228,000000,17.53,18.035,17.1701,17.63,359427,0
+MXL.US,D,20181231,000000,17.7,17.83,17.34,17.6,341941,0
+MXL.US,D,20190102,000000,17.26,17.88,17.26,17.64,357196,0
+MXL.US,D,20190103,000000,17.1,17.39,16.47,16.69,327299,0
+MXL.US,D,20190104,000000,16.72,17.29,16.47,17.17,420532,0
+MXL.US,D,20190107,000000,17.24,17.62,17.05,17.4,282424,0
+MXL.US,D,20190108,000000,17.57,17.77,17.1,17.18,476872,0
+MXL.US,D,20190109,000000,17.41,18.27,17.41,18.16,811073,0
+MXL.US,D,20190110,000000,17.95,19.05,17.95,18.8,495617,0
+MXL.US,D,20190111,000000,18.63,19.02,18.44,19,499362,0
+MXL.US,D,20190114,000000,18.63,18.63,17.83,17.89,389009,0
+MXL.US,D,20190115,000000,17.98,18.45,17.96,18.1,280009,0
+MXL.US,D,20190116,000000,18.16,18.28,17.82,17.9,264973,0
+MXL.US,D,20190117,000000,17.74,18.06,17.73,17.95,419954,0
+MXL.US,D,20190118,000000,18.1,18.57,17.9138,18.24,672110,0
+MXL.US,D,20190122,000000,18.02,18.05,17.28,17.53,398785,0
+MXL.US,D,20190123,000000,17.68,17.72,17.23,17.38,260994,0
+MXL.US,D,20190124,000000,17.61,18.1499,17.61,17.66,738087,0
+MXL.US,D,20190125,000000,17.96,18.82,17.63,18.7,1373159,0
+MXL.US,D,20190128,000000,18.39,19.07,17.96,18.88,933452,0
+MXL.US,D,20190129,000000,18.85,19.02,18.61,18.83,496864,0
+MXL.US,D,20190130,000000,19.09,19.43,18.79,19.31,560025,0
+MXL.US,D,20190131,000000,19.2,19.65,18.97,19.62,646174,0
+MXL.US,D,20190201,000000,19.77,19.94,18.85,19.04,652061,0
+MXL.US,D,20190204,000000,19.02,19.76,18.875,19.74,494237,0
+MXL.US,D,20190205,000000,19.75,19.9,19.41,19.74,841368,0
+MXL.US,D,20190206,000000,19.99,22.65,19.76,21.94,2325642,0
+MXL.US,D,20190207,000000,21.73,22.22,21.4239,21.76,963824,0
+MXL.US,D,20190208,000000,21.45,21.91,21.37,21.73,427882,0
+MXL.US,D,20190211,000000,21.73,22.01,21.52,21.91,754002,0
+MXL.US,D,20190212,000000,22.06,22.36,22,22.31,493667,0
+MXL.US,D,20190213,000000,22.37,22.57,22.1896,22.44,279470,0
+MXL.US,D,20190214,000000,22.36,22.81,22.3496,22.69,558866,0
+MXL.US,D,20190215,000000,22.81,22.94,22.595,22.91,362141,0
+MXL.US,D,20190219,000000,22.73,23.14,22.34,22.96,473984,0
+MXL.US,D,20190220,000000,22.99,23.53,22.8,23.2,635227,0
+MXL.US,D,20190221,000000,23.05,23.41,22.52,23.13,526783,0
+MXL.US,D,20190222,000000,23.35,23.67,23.02,23.63,470530,0
+MXL.US,D,20190225,000000,23.84,24.06,23.48,23.57,870552,0
+MXL.US,D,20190226,000000,23.64,24.68,23.07,24.55,1805026,0
+MXL.US,D,20190227,000000,24.5,24.74,23.711,24.71,729762,0
+MXL.US,D,20190228,000000,24.6,25.52,24.6,25.14,1088005,0
+MXL.US,D,20190301,000000,25.41,25.93,25.22,25.73,860287,0
+MXL.US,D,20190304,000000,25.8,26.17,25.65,25.79,954094,0
+MXL.US,D,20190305,000000,25.72,25.7203,25.22,25.39,333137,0
+MXL.US,D,20190306,000000,25.5,25.63,24.86,24.86,376832,0
+MXL.US,D,20190307,000000,24.79,24.8,24.06,24.3,623564,0
+MXL.US,D,20190308,000000,24,24.65,23.96,24.46,434436,0
+MXL.US,D,20190311,000000,24.5,25.17,24.4,25.06,545698,0
+MXL.US,D,20190312,000000,25.16,25.25,24.63,25.03,533103,0
+MXL.US,D,20190313,000000,24.99,25.55,24.59,25.25,283314,0
+MXL.US,D,20190314,000000,25.19,25.37,24.74,24.78,208272,0
+MXL.US,D,20190315,000000,24.97,25.55,24.97,25.37,532345,0
+MXL.US,D,20190318,000000,25.32,25.63,24.92,25.29,319690,0
+MXL.US,D,20190319,000000,25.5,25.72,25.205,25.43,290151,0
+MXL.US,D,20190320,000000,25.39,25.64,25.03,25.21,297271,0
+MXL.US,D,20190321,000000,25.25,25.94,25.1,25.81,393110,0
+MXL.US,D,20190322,000000,25.57,25.69,24.265,24.35,360658,0
+MXL.US,D,20190325,000000,24.12,24.5,23.7,24.35,276708,0
+MXL.US,D,20190326,000000,24.55,24.84,24.4,24.8,195867,0
+MXL.US,D,20190327,000000,24.83,25.015,24.19,24.78,229741,0
+MXL.US,D,20190328,000000,24.8,25.35,24.7272,25.25,279359,0
+MXL.US,D,20190329,000000,25.42,25.79,25.3,25.53,419560,0
+MXL.US,D,20190401,000000,25.8,26.2,25.55,26.18,298721,0
+MXL.US,D,20190402,000000,26.24,26.255,25.77,25.97,354333,0
+MXL.US,D,20190403,000000,26.34,26.87,26.2,26.65,544290,0
+MXL.US,D,20190404,000000,26.67,26.88,26.33,26.72,246727,0
+MXL.US,D,20190405,000000,26.9,26.99,26.55,26.7,217663,0
+MXL.US,D,20190408,000000,26.66,26.66,26.32,26.64,392504,0
+MXL.US,D,20190409,000000,26.53,26.79,26.43,26.5,350270,0
+MXL.US,D,20190410,000000,26.56,26.99,26.3897,26.94,378009,0
+MXL.US,D,20190411,000000,26.94,27.09,26.7,26.85,267156,0
+MXL.US,D,20190412,000000,27.1,27.45,26.8,27.43,351069,0
+MXL.US,D,20190415,000000,27.43,27.6,27.14,27.32,226682,0
+MXL.US,D,20190416,000000,27.56,27.75,27.23,27.71,390703,0
+MXL.US,D,20190417,000000,28,28.16,27.34,27.65,345327,0
+MXL.US,D,20190418,000000,27.61,27.79,27.4,27.72,325023,0
+MXL.US,D,20190422,000000,27.61,27.71,27.36,27.56,278669,0
+MXL.US,D,20190423,000000,27.6,28.28,27.45,27.89,459608,0
+MXL.US,D,20190424,000000,28,28.7,27.93,28.61,598188,0
+MXL.US,D,20190425,000000,28.46,28.46,27.2316,27.6,409950,0
+MXL.US,D,20190426,000000,27.43,27.59,27.12,27.54,364439,0
+MXL.US,D,20190429,000000,27.57,27.7,26.97,26.97,354403,0
+MXL.US,D,20190430,000000,26.87,27.11,26.38,26.91,885955,0
+MXL.US,D,20190501,000000,27.16,27.34,26.5,26.62,837363,0
+MXL.US,D,20190502,000000,24.94,25.93,24.475,25.07,1121068,0
+MXL.US,D,20190503,000000,25.09,26.17,24.9,26.14,440455,0
+MXL.US,D,20190506,000000,25.37,26.21,25.325,25.99,435658,0
+MXL.US,D,20190507,000000,25.63,25.73,24.71,25.06,340235,0
+MXL.US,D,20190508,000000,24.96,25.66,24.96,25.1,286423,0
+MXL.US,D,20190509,000000,24.7,25.355,24.61,25.21,322072,0
+MXL.US,D,20190510,000000,25.1,25.36,24.585,25.08,371341,0
+MXL.US,D,20190513,000000,24.43,24.75,23.78,23.9,426234,0
+MXL.US,D,20190514,000000,24.2,24.51,23.9701,24.33,228711,0
+MXL.US,D,20190515,000000,23.89,24.85,23.89,24.7,240488,0
+MXL.US,D,20190516,000000,24.5,24.5,23.83,23.91,240469,0
+MXL.US,D,20190517,000000,23.61,24.09,23.18,23.18,303291,0
+MXL.US,D,20190520,000000,22.93,22.93,21.97,22.21,407757,0
+MXL.US,D,20190521,000000,22.59,22.77,22.14,22.37,579038,0
+MXL.US,D,20190522,000000,22.08,22.1,21.5,21.65,478465,0
+MXL.US,D,20190523,000000,21.21,21.53,21.09,21.37,508146,0
+MXL.US,D,20190524,000000,21.51,21.72,21.34,21.36,198433,0
+MXL.US,D,20190528,000000,21.51,21.74,20.69,20.76,513480,0
+MXL.US,D,20190529,000000,20.56,21.17,20.43,21.11,364783,0
+MXL.US,D,20190530,000000,21.13,21.54,20.99,21.15,175382,0
+MXL.US,D,20190531,000000,20.87,21.43,20.77,21.17,305624,0
+MXL.US,D,20190603,000000,21.34,21.75,21.15,21.44,432639,0
+MXL.US,D,20190604,000000,20.99,21.9,20.99,21.88,706114,0
+MXL.US,D,20190605,000000,21.67,21.79,21.1,21.4,444475,0
+MXL.US,D,20190606,000000,21.63,21.88,21.235,21.74,216654,0
+MXL.US,D,20190607,000000,22,22.09,21.49,21.68,475058,0
+MXL.US,D,20190610,000000,21.82,22.63,21.78,22.45,372338,0
+MXL.US,D,20190611,000000,22.77,22.87,22.08,22.13,185930,0
+MXL.US,D,20190612,000000,22.06,22.06,21.62,21.85,171481,0
+MXL.US,D,20190613,000000,22.04,22.24,21.86,21.96,153528,0
+MXL.US,D,20190614,000000,21.71,22.275,21.41,22.18,512521,0
+MXL.US,D,20190617,000000,22.29,22.45,21.89,21.92,314660,0
+MXL.US,D,20190618,000000,22.1,23.22,22.1,22.82,351317,0
+MXL.US,D,20190619,000000,22.97,22.97,22.62,22.88,280104,0
+MXL.US,D,20190620,000000,23.42,23.49,22.93,23.15,372167,0
+MXL.US,D,20190621,000000,22.99,23.14,22.64,23.02,1313684,0
+MXL.US,D,20190624,000000,23.16,23.16,22.46,22.47,307063,0
+MXL.US,D,20190625,000000,22.44,22.81,22.29,22.37,274991,0
+MXL.US,D,20190626,000000,22.67,23.08,22.56,22.72,309647,0
+MXL.US,D,20190627,000000,22.89,23.36,22.78,23.35,543183,0
+MXL.US,D,20190628,000000,23.48,23.79,23.3,23.44,959302,0
+MXL.US,D,20190701,000000,24.35,24.7,24.105,24.32,578744,0
+MXL.US,D,20190702,000000,24.24,24.31,23.86,24.12,226991,0
+MXL.US,D,20190703,000000,24.2,24.2,23.49,24.03,103625,0
+MXL.US,D,20190705,000000,23.72,24.13,23.66,23.98,308634,0
+MXL.US,D,20190708,000000,23.84,23.97,23.625,23.82,246852,0
+MXL.US,D,20190709,000000,23.74,24.15,23.74,24.03,233314,0
+MXL.US,D,20190710,000000,24.32,24.62,24.23,24.41,386983,0
+MXL.US,D,20190711,000000,24.53,24.68,24.32,24.46,436957,0
+MXL.US,D,20190712,000000,24.51,25,24.51,24.79,241408,0
+MXL.US,D,20190715,000000,24.94,25.255,24.9,25.08,265266,0
+MXL.US,D,20190716,000000,25.02,25.22,24.73,24.75,298583,0
+MXL.US,D,20190717,000000,24.82,24.86,24.525,24.57,419340,0
+MXL.US,D,20190718,000000,24.65,24.96,24.495,24.9,515845,0
+MXL.US,D,20190719,000000,24.93,25.1216,24.73,24.8,376766,0
+MXL.US,D,20190722,000000,24.98,25.41,24.75,24.9,335175,0
+MXL.US,D,20190723,000000,25.02,25.02,24.7,24.75,668771,0
+MXL.US,D,20190724,000000,24.83,26.2,24.8,26.03,947138,0
+MXL.US,D,20190725,000000,25.94,25.95,25.27,25.53,345989,0
+MXL.US,D,20190726,000000,25,25,22.89,23.21,1238590,0
+MXL.US,D,20190729,000000,23.05,23.32,22,22.1,456952,0
+MXL.US,D,20190730,000000,21.8,22.44,21.6111,22.34,495487,0
+MXL.US,D,20190731,000000,22.33,22.58,21.91,21.98,516223,0
+MXL.US,D,20190801,000000,21.97,22.49,21.28,21.39,361839,0
+MXL.US,D,20190802,000000,21.2,21.445,20.57,20.96,365187,0
+MXL.US,D,20190805,000000,20.35,20.44,19.85,20.18,339666,0
+MXL.US,D,20190806,000000,20.45,20.52,19.85,20.19,406545,0
+MXL.US,D,20190807,000000,19.93,20.515,19.89,20.44,739214,0
+MXL.US,D,20190808,000000,20.64,21.17,20.53,21.13,354643,0
+MXL.US,D,20190809,000000,20.95,21,20.44,20.6,471704,0
+MXL.US,D,20190812,000000,20.34,20.69,20.32,20.42,447783,0
+MXL.US,D,20190813,000000,20.28,21.15,19.899,20.97,384650,0
+MXL.US,D,20190814,000000,20.41,20.66,19.99,20.21,261961,0
+MXL.US,D,20190815,000000,20.27,20.28,19.96,20.18,203255,0
+MXL.US,D,20190816,000000,20.33,20.82,20.33,20.66,252409,0
+MXL.US,D,20190819,000000,21.08,21.17,20.61,20.63,234650,0
+MXL.US,D,20190820,000000,20.58,20.79,20.38,20.66,266057,0
+MXL.US,D,20190821,000000,20.9,21.15,20.51,20.82,332389,0
+MXL.US,D,20190822,000000,20.86,20.86,20.48,20.62,213936,0
+MXL.US,D,20190823,000000,20.43,20.55,19.51,19.57,348443,0
+MXL.US,D,20190826,000000,19.81,19.88,19.305,19.38,288154,0
+MXL.US,D,20190827,000000,19.57,19.6869,18.87,18.9,382004,0
+MXL.US,D,20190828,000000,18.8,19.37,18.7131,19.24,489519,0
+MXL.US,D,20190829,000000,19.67,20.08,19.65,19.67,418351,0
+MXL.US,D,20190830,000000,19.8,20.03,19.68,19.82,285068,0
+MXL.US,D,20190903,000000,19.58,19.79,19.101,19.31,412419,0
+MXL.US,D,20190904,000000,19.64,19.97,19.59,19.86,643010,0
+MXL.US,D,20190905,000000,20.35,21.13,20.348,20.81,993613,0
+MXL.US,D,20190906,000000,20.88,21.1,20.698,20.82,406884,0
+MXL.US,D,20190909,000000,20.87,21.16,20.68,20.9,324347,0
+MXL.US,D,20190910,000000,21,22,20.7933,21.85,542281,0
+MXL.US,D,20190911,000000,22.02,22.56,21.735,22.45,383228,0
+MXL.US,D,20190912,000000,22.48,22.9,22.11,22.75,416257,0
+MXL.US,D,20190913,000000,22.89,23.3,22.86,22.87,273743,0
+MXL.US,D,20190916,000000,22.56,23.22,22.56,22.92,510426,0
+MXL.US,D,20190917,000000,22.81,23.01,22.66,22.8,396580,0
+MXL.US,D,20190918,000000,22.58,22.84,22.16,22.5,274798,0
+MXL.US,D,20190919,000000,22.67,22.91,22.27,22.27,283149,0
+MXL.US,D,20190920,000000,22.21,22.39,21.75,22.07,610083,0
+MXL.US,D,20190923,000000,21.98,22.35,21.8,22.15,462585,0
+MXL.US,D,20190924,000000,22.36,22.595,21.83,21.87,471604,0
+MXL.US,D,20190925,000000,21.79,22.31,21.54,22.2,1038238,0
+MXL.US,D,20190926,000000,22.22,22.82,22.13,22.5,679804,0
+MXL.US,D,20190927,000000,22.42,22.79,22.15,22.28,422816,0
+MXL.US,D,20190930,000000,22.54,22.66,22.3,22.38,793866,0
+MXL.US,D,20191001,000000,22.7,23.26,22.11,22.24,314859,0
+MXL.US,D,20191002,000000,22,22.28,21.48,21.51,450371,0
+MXL.US,D,20191003,000000,21.46,21.66,21.065,21.58,597866,0
+MXL.US,D,20191004,000000,21.52,21.83,21.47,21.77,617516,0
+MXL.US,D,20191007,000000,21.81,22.43,21.81,22.29,663225,0
+MXL.US,D,20191008,000000,21.93,22.14,21.23,21.46,372502,0
+MXL.US,D,20191009,000000,21.76,21.97,21.6,21.84,151659,0
+MXL.US,D,20191010,000000,21.97,22.08,21.49,21.55,325187,0
+MXL.US,D,20191011,000000,22.04,23.09,22.04,22.68,982238,0
+MXL.US,D,20191014,000000,22.51,22.53,21.98,22,441138,0
+MXL.US,D,20191015,000000,22.17,22.83,22.12,22.59,308255,0
+MXL.US,D,20191016,000000,22.52,22.78,22.385,22.47,416045,0
+MXL.US,D,20191017,000000,22.61,22.77,22.33,22.47,387813,0
+MXL.US,D,20191018,000000,22.33,22.61,22.13,22.38,406993,0
+MXL.US,D,20191021,000000,22.6,22.88,22.6,22.62,244296,0
+MXL.US,D,20191022,000000,22.6,23.1,22.6,22.92,427920,0
+MXL.US,D,20191023,000000,22.46,22.6245,21.765,21.81,570192,0
+MXL.US,D,20191024,000000,22.02,22.29,21.85,22.24,887634,0
+MXL.US,D,20191025,000000,20.75,21.11,18.72,18.73,1701507,0
+MXL.US,D,20191028,000000,19.01,19.82,18.755,19.49,597533,0
+MXL.US,D,20191029,000000,19.64,19.81,19.335,19.49,403579,0
+MXL.US,D,20191030,000000,19.38,19.63,19.07,19.2,327544,0
+MXL.US,D,20191031,000000,19.07,19.0728,18.6768,18.96,298712,0
+MXL.US,D,20191101,000000,19.18,19.75,19.18,19.73,302276,0
+MXL.US,D,20191104,000000,19.98,20.12,19.74,19.85,315738,0
+MXL.US,D,20191105,000000,19.9,20.32,19.9,20.11,189926,0
+MXL.US,D,20191106,000000,20,20.12,19.75,19.75,273373,0
+MXL.US,D,20191107,000000,20,20.23,19.96,20.08,259626,0
+MXL.US,D,20191108,000000,19.94,20.32,19.89,20.3,278942,0
+MXL.US,D,20191111,000000,20.18,20.41,20.04,20.34,243431,0
+MXL.US,D,20191112,000000,20.3,20.56,20.06,20.31,248455,0
+MXL.US,D,20191113,000000,20.02,20.36,20,20.29,338920,0
+MXL.US,D,20191114,000000,20.17,20.24,19.97,20,245801,0
+MXL.US,D,20191115,000000,20.27,20.49,19.95,20.05,277969,0
+MXL.US,D,20191118,000000,20,20.05,19.67,19.84,345224,0
+MXL.US,D,20191119,000000,21.17,21.23,19.99,20,462228,0
+MXL.US,D,20191120,000000,19.88,20.2,19.765,19.99,669017,0
+MXL.US,D,20191121,000000,19.99,19.99,19.75,19.77,416136,0
+MXL.US,D,20191122,000000,19.91,20.08,19.77,19.92,474013,0
+MXL.US,D,20191125,000000,20.08,20.67,20.07,20.57,355275,0
+MXL.US,D,20191126,000000,20.46,20.505,20.02,20.08,426995,0
+MXL.US,D,20191127,000000,20.23,20.31,20.08,20.17,207534,0
+MXL.US,D,20191129,000000,20.05,20.09,19.8,19.87,119286,0
+MXL.US,D,20191202,000000,19.87,19.87,19.3,19.34,398442,0
+MXL.US,D,20191203,000000,19.11,19.15,18.78,18.98,334726,0
+MXL.US,D,20191204,000000,19.18,19.38,19.07,19.24,382265,0
+MXL.US,D,20191205,000000,19.32,19.5,19.3,19.38,305918,0
+MXL.US,D,20191206,000000,19.63,20.13,19.63,20.02,460669,0
+MXL.US,D,20191209,000000,19.97,20.13,19.71,19.72,402371,0
+MXL.US,D,20191210,000000,19.69,19.96,19.69,19.81,212467,0
+MXL.US,D,20191211,000000,19.91,20.21,19.91,20.16,350710,0
+MXL.US,D,20191212,000000,20.16,21.12,20.06,21.02,350622,0
+MXL.US,D,20191213,000000,20.88,21.23,20.55,20.67,585561,0
+MXL.US,D,20191216,000000,21.06,21.56,20.9201,20.99,877734,0
+MXL.US,D,20191217,000000,21.14,21.56,21.04,21.49,486531,0
+MXL.US,D,20191218,000000,21.48,21.53,21.02,21.1,390785,0
+MXL.US,D,20191219,000000,21.09,21.21,20.86,21.09,253076,0
+MXL.US,D,20191220,000000,21.21,21.28,20.98,21.11,872018,0
+MXL.US,D,20191223,000000,21.23,21.49,21.08,21.41,326571,0
+MXL.US,D,20191224,000000,21.39,21.53,21.3,21.4,64157,0
+MXL.US,D,20191226,000000,21.42,21.65,21.33,21.54,215130,0
+MXL.US,D,20191227,000000,21.6,21.61,21.3463,21.43,154264,0
+MXL.US,D,20191230,000000,21.4,21.48,20.95,21.32,230455,0
+MXL.US,D,20191231,000000,21.17,21.53,21.15,21.22,317182,0
+MXL.US,D,20200102,000000,21.49,21.64,21.09,21.55,380846,0
+MXL.US,D,20200103,000000,21.1,21.36,20.97,21.08,338473,0
+MXL.US,D,20200106,000000,20.77,20.86,20.59,20.71,257483,0
+MXL.US,D,20200107,000000,20.81,21.17,20.69,21.04,326473,0
+MXL.US,D,20200108,000000,21.06,21.36,21.015,21.18,270908,0
+MXL.US,D,20200109,000000,21.39,21.52,20.275,20.53,672393,0
+MXL.US,D,20200110,000000,20.71,21.18,20.47,20.88,743028,0
+MXL.US,D,20200113,000000,20.94,21.7,20.93,21.16,439576,0
+MXL.US,D,20200114,000000,21.07,21.62,20.925,21.34,366916,0
+MXL.US,D,20200115,000000,21.18,21.38,20.57,20.62,253151,0
+MXL.US,D,20200116,000000,20.83,21.25,20.695,21.24,379132,0
+MXL.US,D,20200117,000000,21.44,21.7,21.25,21.54,295631,0
+MXL.US,D,20200121,000000,21.33,21.44,21.23,21.33,276396,0
+MXL.US,D,20200122,000000,21.56,21.83,21.49,21.54,276853,0
+MXL.US,D,20200123,000000,21.53,21.695,21.23,21.65,350056,0
+MXL.US,D,20200124,000000,21.89,21.89,21.17,21.51,363378,0
+MXL.US,D,20200127,000000,20.9,21.07,20.57,20.88,372224,0
+MXL.US,D,20200128,000000,21.18,21.345,21,21.2,310556,0
+MXL.US,D,20200129,000000,21.17,21.335,20.67,20.7,497970,0
+MXL.US,D,20200130,000000,20.51,20.96,20.11,20.49,533444,0
+MXL.US,D,20200131,000000,20.24,20.36,19.37,19.49,453918,0
+MXL.US,D,20200203,000000,19.73,19.73,19.23,19.34,341255,0
+MXL.US,D,20200204,000000,19.75,19.77,18.98,19.03,959430,0
+MXL.US,D,20200205,000000,19.31,19.93,19.25,19.85,780941,0
+MXL.US,D,20200206,000000,19.36,19.85,18.18,18.21,1137864,0
+MXL.US,D,20200207,000000,18.01,18.66,17.81,18.1,444619,0
+MXL.US,D,20200210,000000,17.89,18.28,17.83,18.28,446712,0
+MXL.US,D,20200211,000000,18.49,18.89,18.49,18.69,305163,0
+MXL.US,D,20200212,000000,18.92,19.13,18.54,18.71,431604,0
+MXL.US,D,20200213,000000,18.48,18.64,18.36,18.52,262674,0
+MXL.US,D,20200214,000000,18.5,18.6,18.22,18.35,262999,0
+MXL.US,D,20200218,000000,18.18,18.76,17.43,18.69,1195621,0
+MXL.US,D,20200219,000000,18.82,19.105,18.6758,18.73,348545,0
+MXL.US,D,20200220,000000,18.6,18.805,18.38,18.66,249080,0
+MXL.US,D,20200221,000000,18.59,18.59,17.89,17.95,369333,0
+MXL.US,D,20200224,000000,17.17,17.18,16.79,16.81,385066,0
+MXL.US,D,20200225,000000,16.9,16.95,16.205,16.31,521030,0
+MXL.US,D,20200226,000000,16.45,16.61,16.14,16.37,249750,0
+MXL.US,D,20200227,000000,15.87,16.345,15.39,15.54,456514,0
+MXL.US,D,20200228,000000,15.14,15.73,14.95,15.46,580024,0
+MXL.US,D,20200302,000000,15.58,15.6,14.87,15.28,478091,0
+MXL.US,D,20200303,000000,15.37,15.87,14.83,14.95,387974,0
+MXL.US,D,20200304,000000,15.2,15.68,14.92,15.62,344946,0
+MXL.US,D,20200305,000000,15.19,15.345,14.44,14.45,691722,0
+MXL.US,D,20200306,000000,13.96,14.67,13.72,14.23,331076,0
+MXL.US,D,20200309,000000,13.03,13.44,12.36,12.42,633721,0
+MXL.US,D,20200310,000000,12.89,12.91,12.4,12.8,579006,0
+MXL.US,D,20200311,000000,12.38,12.69,12.02,12.2,576810,0
+MXL.US,D,20200312,000000,11.25,11.62,10.67,10.69,492093,0
+MXL.US,D,20200313,000000,11.37,11.65,10.07,11.65,685042,0
+MXL.US,D,20200316,000000,11.15,11.15,10.16,10.17,545179,0
+MXL.US,D,20200317,000000,10.31,11.36,9.68,11.2,784212,0
+MXL.US,D,20200318,000000,10.34,10.75,7.79,8.13,643913,0
+MXL.US,D,20200319,000000,8.12,9.52,7.83,9.09,811180,0
+MXL.US,D,20200320,000000,9.33,10.09,9.055,9.15,874472,0
+MXL.US,D,20200323,000000,9.13,9.39,8.59,8.99,802058,0
+MXL.US,D,20200324,000000,9.49,10.45,9.44,10.4,814301,0
+MXL.US,D,20200325,000000,10.43,10.815,9.97,10.23,1136761,0
+MXL.US,D,20200326,000000,10.44,10.89,10.24,10.63,1028049,0
+MXL.US,D,20200327,000000,9.98,10.51,9.74,10.44,1099044,0
+MXL.US,D,20200330,000000,10.59,11.455,10.29,11.4,724234,0
+MXL.US,D,20200331,000000,11.43,12.25,11.36,11.67,913573,0
+MXL.US,D,20200401,000000,11.11,11.17,10.255,10.43,762710,0
+MXL.US,D,20200402,000000,10.4,10.965,10.2,10.9,485406,0
+MXL.US,D,20200403,000000,10.74,11.05,10.5,10.72,357198,0
+MXL.US,D,20200406,000000,11.31,14.6899,11.31,14.1,1428475,0
+MXL.US,D,20200407,000000,15.51,16.42,14.81,14.97,1675518,0
+MXL.US,D,20200408,000000,15.21,15.44,13.65,15.02,812234,0
+MXL.US,D,20200409,000000,15.33,15.63,14.45,14.82,785312,0
+MXL.US,D,20200413,000000,14.92,15.1,14.36,14.84,403115,0
+MXL.US,D,20200414,000000,15.32,15.64,15.02,15.46,462258,0
+MXL.US,D,20200415,000000,14.59,15.36,14.445,15.11,433560,0
+MXL.US,D,20200416,000000,15.33,15.38,14.56,14.79,479051,0
+MXL.US,D,20200417,000000,15.28,15.44,14.97,15.21,333876,0
+MXL.US,D,20200420,000000,14.81,15.39,14.77,14.86,398872,0
+MXL.US,D,20200421,000000,14.37,14.87,14.18,14.73,745161,0
+MXL.US,D,20200422,000000,15.33,15.62,15.11,15.48,262790,0
+MXL.US,D,20200423,000000,15.54,16.21,15.5,15.86,468365,0
+MXL.US,D,20200424,000000,15.96,16.31,15.96,16.18,397084,0
+MXL.US,D,20200427,000000,16.5,17.31,16.5,17.16,559829,0
+MXL.US,D,20200428,000000,17.75,17.765,16.46,16.47,678090,0
+MXL.US,D,20200429,000000,17.08,19.5,17.08,18.96,1149165,0
+MXL.US,D,20200430,000000,17.06,17.905,16.31,16.49,1208259,0
+MXL.US,D,20200501,000000,16.01,16.52,15.6,15.71,490586,0
+MXL.US,D,20200504,000000,15.84,15.885,15.2973,15.66,577353,0
+MXL.US,D,20200505,000000,16.02,16.46,15.9604,16.01,496862,0
+MXL.US,D,20200506,000000,16.1,16.43,16.06,16.14,429698,0
+MXL.US,D,20200507,000000,16.58,16.68,16.04,16.13,534597,0
+MXL.US,D,20200508,000000,16.37,16.82,16.25,16.8,422888,0
+MXL.US,D,20200511,000000,16.5,17.19,16.39,17.06,544421,0
+MXL.US,D,20200512,000000,17.14,17.5,16.3,16.31,625834,0
+MXL.US,D,20200513,000000,16.3,16.66,15.49,15.8,401682,0
+MXL.US,D,20200514,000000,15.41,16.31,14.98,16.3,601185,0
+MXL.US,D,20200515,000000,15.95,16.09,15.52,15.63,446245,0
+MXL.US,D,20200518,000000,16.23,17.17,16.02,17.07,656079,0
+MXL.US,D,20200519,000000,16.81,17.22,16.48,16.49,371088,0
+MXL.US,D,20200520,000000,17.03,17.63,16.86,17.37,390772,0
+MXL.US,D,20200521,000000,17.38,17.4,16.25,16.29,579648,0
+MXL.US,D,20200522,000000,16.39,16.95,16.11,16.92,377885,0
+MXL.US,D,20200526,000000,17.58,17.96,17.35,17.5,437520,0
+MXL.US,D,20200527,000000,17.8,18.255,17.085,18.13,1047843,0
+MXL.US,D,20200528,000000,18.35,18.35,16.895,17,485713,0
+MXL.US,D,20200529,000000,17.01,17.42,16.53,17.32,698918,0
+MXL.US,D,20200601,000000,17.3,17.71,17.035,17.3,574065,0
+MXL.US,D,20200602,000000,17.51,18.58,17.16,18.42,607805,0
+MXL.US,D,20200603,000000,18.8,19.97,18.8,19.34,695910,0
+MXL.US,D,20200604,000000,19.32,20.01,19.145,19.65,603792,0
+MXL.US,D,20200605,000000,20.83,22,20.42,21.23,769545,0
+MXL.US,D,20200608,000000,21.41,21.4122,20.51,20.91,529484,0
+MXL.US,D,20200609,000000,20.5,20.78,20.01,20.41,481304,0
+MXL.US,D,20200610,000000,20.35,20.38,19.84,19.96,545041,0
+MXL.US,D,20200611,000000,19.17,19.26,18.57,18.63,432696,0
+MXL.US,D,20200612,000000,19.43,19.43,18.39,18.9,355293,0
+MXL.US,D,20200615,000000,18.4,19.82,18.4,19.65,769497,0
+MXL.US,D,20200616,000000,20.47,20.8795,19.55,19.93,754113,0
+MXL.US,D,20200617,000000,20.13,20.23,19.66,19.87,315708,0
+MXL.US,D,20200618,000000,19.64,19.9,19.56,19.88,195013,0
+MXL.US,D,20200619,000000,20.13,20.335,19.41,19.42,1295354,0
+MXL.US,D,20200622,000000,19.44,20.37,19.16,20.35,544844,0
+MXL.US,D,20200623,000000,20.51,21.95,20.43,21.76,809347,0
+MXL.US,D,20200624,000000,21.75,21.78,20.78,21.2,902814,0
+MXL.US,D,20200625,000000,21.29,21.96,21,21.92,565295,0
+MXL.US,D,20200626,000000,21.68,21.88,20.9501,21.23,1096447,0
+MXL.US,D,20200629,000000,21.45,21.46,20.765,21,306189,0
+MXL.US,D,20200630,000000,20.95,21.76,20.82,21.46,372716,0
+MXL.US,D,20200701,000000,21.37,21.59,20.59,20.86,442172,0
+MXL.US,D,20200702,000000,21.32,21.64,21.12,21.2,436494,0
+MXL.US,D,20200706,000000,21.75,22.18,21.6146,21.88,364212,0
+MXL.US,D,20200707,000000,23.12,25.95,23.01,25.34,2727364,0
+MXL.US,D,20200708,000000,25.52,25.655,24.23,24.61,707563,0
+MXL.US,D,20200709,000000,24.55,25.355,24.305,25.08,582193,0
+MXL.US,D,20200710,000000,25.22,25.48,24.78,25.06,374981,0
+MXL.US,D,20200713,000000,25.49,26.44,24.8,24.84,1124413,0
+MXL.US,D,20200714,000000,24.76,25.4,24.084,25.21,585707,0
+MXL.US,D,20200715,000000,25.71,26.06,25.07,25.23,1460018,0
+MXL.US,D,20200716,000000,25.06,25.16,24.51,24.73,762084,0
+MXL.US,D,20200717,000000,24.91,25.89,24.91,25.72,776042,0
+MXL.US,D,20200720,000000,25.84,27.31,25.65,27.21,700849,0
+MXL.US,D,20200721,000000,27.51,28.1,26.59,26.95,1722497,0
+MXL.US,D,20200722,000000,26.85,27.29,26.48,26.65,662991,0
+MXL.US,D,20200723,000000,26.5,26.99,25.9,26.37,1084460,0
+MXL.US,D,20200724,000000,27.68,27.68,25.01,26.3,1413210,0
+MXL.US,D,20200727,000000,26.33,26.69,25.72,25.96,1212466,0
+MXL.US,D,20200728,000000,25.55,25.98,24.97,25,541478,0
+MXL.US,D,20200729,000000,25.06,25.9,25.06,25.75,1339081,0
+MXL.US,D,20200730,000000,25.24,25.8066,25.08,25.74,532377,0
+MXL.US,D,20200731,000000,25.7,25.7,24.5017,25.35,706054,0
+MXL.US,D,20200803,000000,26.32,28.36,26.13,27.75,1147746,0
+MXL.US,D,20200804,000000,27.95,27.99,27.005,27.39,532568,0
+MXL.US,D,20200805,000000,27.25,27.34,26.27,26.57,435065,0
+MXL.US,D,20200806,000000,26.52,26.98,26.4815,26.77,338470,0
+MXL.US,D,20200807,000000,26.61,26.85,25.635,26.14,452005,0
+MXL.US,D,20200810,000000,26.16,26.59,25.72,26.04,315585,0
+MXL.US,D,20200811,000000,26.11,26.38,25.56,25.66,452985,0
+MXL.US,D,20200812,000000,25.9,26.59,25.83,26.2,313116,0
+MXL.US,D,20200813,000000,26.02,26.735,25.815,26.32,333482,0
+MXL.US,D,20200814,000000,26.13,26.43,25.74,25.84,308895,0
+MXL.US,D,20200817,000000,26.07,26.78,25.81,26.48,495109,0
+MXL.US,D,20200818,000000,26.63,26.73,26.09,26.15,411816,0
+MXL.US,D,20200819,000000,26.04,26.5,25.88,26.03,260989,0
+MXL.US,D,20200820,000000,25.61,25.9067,25.28,25.48,225948,0
+MXL.US,D,20200821,000000,25.35,25.49,25.03,25.44,258235,0
+MXL.US,D,20200824,000000,25.9,26.05,25.41,25.59,409386,0
+MXL.US,D,20200825,000000,25.56,26.31,25.48,26.19,392230,0
+MXL.US,D,20200826,000000,26.22,26.359,25.57,25.62,199001,0
+MXL.US,D,20200827,000000,25.74,25.74,24.17,24.47,336970,0
+MXL.US,D,20200828,000000,24.64,25.15,24.52,25.14,313167,0
+MXL.US,D,20200831,000000,25,25.07,24.09,24.35,397418,0
+MXL.US,D,20200901,000000,24.48,25.15,24.35,25.13,409855,0
+MXL.US,D,20200902,000000,25.3,25.34,24.43,25.12,483053,0
+MXL.US,D,20200903,000000,24.74,24.74,22.67,22.99,440048,0
+MXL.US,D,20200904,000000,23.01,23.31,21.42,22.56,326795,0
+MXL.US,D,20200908,000000,21.6,21.94,20.91,20.93,822781,0
+MXL.US,D,20200909,000000,21.43,21.55,21.1,21.24,320656,0
+MXL.US,D,20200910,000000,21.87,22.17,21.38,21.45,421513,0
+MXL.US,D,20200911,000000,21.75,22.44,21.63,21.94,645729,0
+MXL.US,D,20200914,000000,22.21,22.89,21.75,22.77,766744,0
+MXL.US,D,20200915,000000,22.98,23.93,22.98,23.73,383977,0
+MXL.US,D,20200916,000000,23.7,24.18,23.6,23.76,386974,0
+MXL.US,D,20200917,000000,23.07,24.06,22.91,23.74,550938,0
+MXL.US,D,20200918,000000,24.18,24.32,23.2,23.93,1089916,0
+MXL.US,D,20200921,000000,23.37,24.06,22.93,23.45,632314,0
+MXL.US,D,20200922,000000,23.57,23.62,22.875,23.51,325582,0
+MXL.US,D,20200923,000000,23.48,23.72,22.36,22.44,418213,0
+MXL.US,D,20200924,000000,22.3,22.81,21.995,22.07,389881,0
+MXL.US,D,20200925,000000,22,22.32,21.855,21.99,570462,0
+MXL.US,D,20200928,000000,22.56,22.8,22.35,22.79,494677,0
+MXL.US,D,20200929,000000,22.75,23.255,22.51,22.97,400798,0
+MXL.US,D,20200930,000000,22.88,23.83,22.87,23.24,369796,0
+MXL.US,D,20201001,000000,23.54,24.04,23.2,23.92,528987,0
+MXL.US,D,20201002,000000,23.15,23.52,22.745,22.75,355517,0
+MXL.US,D,20201005,000000,23,23.54,23,23.31,321936,0
+MXL.US,D,20201006,000000,23.53,24.665,23.333,23.83,590854,0
+MXL.US,D,20201007,000000,24.09,24.3,23.61,24.05,462493,0
+MXL.US,D,20201008,000000,24.29,24.93,24.21,24.86,315408,0
+MXL.US,D,20201009,000000,25.09,25.88,25.09,25.86,390362,0
+MXL.US,D,20201012,000000,26.23,26.23,25.52,25.65,297733,0
+MXL.US,D,20201013,000000,25.52,25.52,24.58,24.8,315243,0
+MXL.US,D,20201014,000000,24.74,24.92,24.1662,24.41,180845,0
+MXL.US,D,20201015,000000,23.9,24.795,23.8,24.7,250149,0
+MXL.US,D,20201016,000000,24.7,24.7246,24.07,24.15,188008,0
+MXL.US,D,20201019,000000,24.3,24.8,24.07,24.19,149645,0
+MXL.US,D,20201020,000000,24.5,24.5,23.43,23.87,373257,0
+MXL.US,D,20201021,000000,23.85,24.24,23.42,23.47,427523,0
+MXL.US,D,20201022,000000,26.67,28.05,25.87,26.52,1915035,0
+MXL.US,D,20201023,000000,26.74,27.83,25.83,27.68,1087102,0
+MXL.US,D,20201026,000000,27.3,28.36,26.7901,27.24,613385,0
+MXL.US,D,20201027,000000,27.19,27.36,26.07,26.37,322019,0
+MXL.US,D,20201028,000000,25.65,25.92,24.8399,25.15,406748,0
+MXL.US,D,20201029,000000,25.26,26.92,25.105,26.57,530532,0
+MXL.US,D,20201030,000000,26.33,26.46,25.97,26.44,316086,0
+MXL.US,D,20201102,000000,26.81,27.24,26.45,27.2,541711,0
+MXL.US,D,20201103,000000,27.6,28.525,27.52,28.11,605990,0
+MXL.US,D,20201104,000000,28.22,29.24,28.06,28.87,380283,0
+MXL.US,D,20201105,000000,29.5,30.52,29.01,30.34,571521,0
+MXL.US,D,20201106,000000,29.4,29.94,27.67,28.44,953070,0
+MXL.US,D,20201109,000000,29.17,30.28,25.93,25.96,871681,0
+MXL.US,D,20201110,000000,25.95,26.83,25.25,26.6,611992,0
+MXL.US,D,20201111,000000,26.73,27.96,26.73,27.57,503799,0
+MXL.US,D,20201112,000000,27.61,27.71,26.5,26.86,457436,0
+MXL.US,D,20201113,000000,27.25,27.57,26.72,26.98,418675,0
+MXL.US,D,20201116,000000,26.95,27.78,26.66,27.31,636987,0
+MXL.US,D,20201117,000000,27.24,27.9,26.85,27.61,614289,0
+MXL.US,D,20201118,000000,27.9,28.16,27.08,27.37,405577,0
+MXL.US,D,20201119,000000,27.2,28.45,27.115,28.42,390070,0
+MXL.US,D,20201120,000000,28.6,29.5,28.32,29.22,443240,0
+MXL.US,D,20201123,000000,29.97,30.63,29.46,30.56,872227,0
+MXL.US,D,20201124,000000,31,31,29.69,30.46,885983,0
+MXL.US,D,20201125,000000,30.24,30.68,30.0488,30.45,409940,0
+MXL.US,D,20201127,000000,30.71,31.32,30.49,30.69,182705,0
+MXL.US,D,20201130,000000,30.62,31.34,30.11,31.25,471402,0
+MXL.US,D,20201201,000000,31.54,31.91,30.48,31.05,673146,0
+MXL.US,D,20201202,000000,30.82,31.41,30.24,31.21,556647,0
+MXL.US,D,20201203,000000,31.67,32.23,31.27,31.35,364064,0
+MXL.US,D,20201204,000000,31.67,33.16,31.2347,33.11,323025,0
+MXL.US,D,20201207,000000,33.15,33.69,32.8,32.97,298212,0
+MXL.US,D,20201208,000000,32.6,33.03,32.15,32.66,331746,0
+MXL.US,D,20201209,000000,32.79,33.125,30.92,31.16,415617,0
+MXL.US,D,20201210,000000,30.65,31.33,30.2401,31.15,341498,0
+MXL.US,D,20201211,000000,30.73,31.42,30.22,30.53,453612,0
+MXL.US,D,20201214,000000,30.68,31.19,30.1801,30.33,380279,0
+MXL.US,D,20201215,000000,30.8,31.59,30.48,31.52,312610,0
+MXL.US,D,20201216,000000,31.78,31.78,30.9,31.44,363154,0
+MXL.US,D,20201217,000000,31.85,33.36,31.62,33.26,590418,0
+MXL.US,D,20201218,000000,33.33,34.23,33.1534,33.93,2072419,0
+MXL.US,D,20201221,000000,33.01,34.77,32.59,34.57,619291,0
+MXL.US,D,20201222,000000,34.68,35.61,34.38,35.47,517338,0
+MXL.US,D,20201223,000000,35.65,36.26,35.0905,36.01,381353,0
+MXL.US,D,20201224,000000,36.35,37.15,36.06,36.74,226399,0
+MXL.US,D,20201228,000000,37.28,37.61,36.51,36.62,386798,0
+MXL.US,D,20201229,000000,36.62,36.94,35.05,35.55,327314,0
+MXL.US,D,20201230,000000,36.04,38.45,35.945,38.41,545868,0
+MXL.US,D,20201231,000000,38.51,38.61,37.35,38.19,349176,0
+MXL.US,D,20210104,000000,38.69,38.69,34.91,35.86,1021141,0
+MXL.US,D,20210105,000000,35.78,37.27,35.78,36.67,461447,0
+MXL.US,D,20210106,000000,36.8,37.24,35.72,36.12,730209,0
+MXL.US,D,20210107,000000,36.85,37.92,36.46,37.69,509839,0
+MXL.US,D,20210108,000000,38.04,38.71,36.95,37.25,425108,0
+MXL.US,D,20210111,000000,36.11,38.08,35.94,37.82,633184,0
+MXL.US,D,20210112,000000,38.28,38.4,36.9,37.46,655662,0
+MXL.US,D,20210113,000000,37.72,37.76,36.49,36.94,359145,0
+MXL.US,D,20210114,000000,37.24,38,36.96,37.44,519278,0
+MXL.US,D,20210115,000000,36.65,37,35.74,35.82,501505,0
+MXL.US,D,20210119,000000,36.66,37.7033,36.6,37.12,595031,0
+MXL.US,D,20210120,000000,37.1,38.0121,35.5465,36.37,546145,0
+MXL.US,D,20210121,000000,36.83,36.83,35.21,35.66,383841,0
+MXL.US,D,20210122,000000,35.15,35.865,34.4,35.47,503662,0
+MXL.US,D,20210125,000000,35.5,35.81,33.82,34.3,401205,0
+MXL.US,D,20210126,000000,34.3,34.34,33.285,33.75,440391,0
+MXL.US,D,20210127,000000,32.83,33.4,31.26,32.28,642980,0
+MXL.US,D,20210128,000000,32.91,34,32.23,33.66,562132,0
+MXL.US,D,20210129,000000,33.67,33.78,31.38,31.39,491031,0
+MXL.US,D,20210201,000000,31.92,32.72,31.22,32.48,548065,0
+MXL.US,D,20210202,000000,33.06,33.32,32.13,32.71,419523,0
+MXL.US,D,20210203,000000,32.69,32.69,30.62,30.79,999711,0
+MXL.US,D,20210204,000000,34.5,35.92,32.08,32.79,1534733,0
+MXL.US,D,20210205,000000,33.29,34.04,31.82,32.02,836336,0
+MXL.US,D,20210208,000000,33.21,34,32.25,33.26,1066423,0
+MXL.US,D,20210209,000000,33.22,33.225,32.07,32.86,768280,0
+MXL.US,D,20210210,000000,33.21,35.36,31.9313,34.69,2377827,0
+MXL.US,D,20210211,000000,35.6,36.83,35.19,36.83,1130940,0
+MXL.US,D,20210212,000000,36.85,37.19,35.81,37.09,475204,0
+MXL.US,D,20210216,000000,37.72,38.5599,37.2,38.25,830621,0
+MXL.US,D,20210217,000000,38.06,38.2356,35.76,36.96,616364,0
+MXL.US,D,20210218,000000,36.21,37.02,35.81,36.2,475039,0
+MXL.US,D,20210219,000000,36.65,38.64,36.59,38.33,825813,0
+MXL.US,D,20210222,000000,38.81,42.52,38.79,40.97,2446862,0
+MXL.US,D,20210223,000000,39.98,40.12,35.03,40,1924622,0
+MXL.US,D,20210224,000000,42.16,44.05,41.02,43.26,1483556,0
+MXL.US,D,20210225,000000,42.63,43.325,38.75,39.12,1303348,0
+MXL.US,D,20210226,000000,39.66,40.89,38.155,39.77,947186,0
+MXL.US,D,20210301,000000,39.97,41.43,39.4,41.1,1268308,0
+MXL.US,D,20210302,000000,41.01,41.01,38.5901,38.62,717174,0
+MXL.US,D,20210303,000000,38.51,39.16,36.31,36.58,1081618,0
+MXL.US,D,20210304,000000,36.08,36.4657,32.51,33.44,1518771,0
+MXL.US,D,20210305,000000,34.21,34.25,31.47,33.98,1187261,0
+MXL.US,D,20210308,000000,33.78,34.4719,31.25,31.62,681290,0
+MXL.US,D,20210309,000000,32.96,34.385,32.55,33.16,777691,0
+MXL.US,D,20210310,000000,33.43,34.1666,32.78,33.39,526864,0
+MXL.US,D,20210311,000000,34.65,36.92,34.4101,36.61,821258,0
+MXL.US,D,20210312,000000,35.42,36.34,34.9,35.86,663871,0
+MXL.US,D,20210315,000000,35.62,36.83,34.898,36.79,447240,0
+MXL.US,D,20210316,000000,37.15,39.0499,36.84,38.31,846973,0
+MXL.US,D,20210317,000000,37.47,39.2,36.65,38.88,433549,0
+MXL.US,D,20210318,000000,38.27,38.61,36.17,36.25,426716,0
+MXL.US,D,20210319,000000,36.41,37.0351,35.5,36.7,961480,0
+MXL.US,D,20210322,000000,37.62,38,35.28,36.11,537970,0
+MXL.US,D,20210323,000000,35.72,36.01,33.3201,33.82,520031,0
+MXL.US,D,20210324,000000,34.62,35.2099,32.15,32.19,559099,0
+MXL.US,D,20210325,000000,31.11,32.425,30.47,32.18,540419,0
+MXL.US,D,20210326,000000,32.43,33.66,32.2,33.66,408844,0
+MXL.US,D,20210329,000000,32.99,33.47,31.86,32.19,510305,0
+MXL.US,D,20210330,000000,32.08,33.31,31.8,32.74,330328,0
+MXL.US,D,20210331,000000,33.18,34.5,33.18,34.08,525818,0
+MXL.US,D,20210401,000000,34.87,36.56,34.6,36.55,781419,0
+MXL.US,D,20210405,000000,37.32,37.48,36.04,36.38,567590,0
+MXL.US,D,20210406,000000,36.38,36.44,35.11,35.38,426245,0
+MXL.US,D,20210407,000000,35.16,35.65,34.5,34.8,387668,0
+MXL.US,D,20210408,000000,35.28,35.81,34.745,35.81,520067,0
+MXL.US,D,20210409,000000,35.42,35.75,34.57,35.58,380648,0
+MXL.US,D,20210412,000000,35.27,35.51,34.39,35.48,310967,0
+MXL.US,D,20210413,000000,35.81,36.7,34.82,35.85,582708,0
+MXL.US,D,20210414,000000,35.89,36.967,35.8,36.56,665707,0
+MXL.US,D,20210415,000000,37,37.98,36.7181,37.55,451033,0
+MXL.US,D,20210416,000000,37.77,38.87,37.36,38.3,391570,0
+MXL.US,D,20210419,000000,37.61,37.97,35.67,36.79,482685,0
+MXL.US,D,20210420,000000,36.54,36.71,34.33,35.08,664756,0
+MXL.US,D,20210421,000000,34.99,37.08,34.99,37.06,264500,0
+MXL.US,D,20210422,000000,37.33,37.75,36.51,36.53,373044,0
+MXL.US,D,20210423,000000,37.02,38.266,36.75,38.12,447699,0
+MXL.US,D,20210426,000000,38.12,39.81,38.12,39.63,511287,0
+MXL.US,D,20210427,000000,40,40,38.94,39.37,375347,0
+MXL.US,D,20210428,000000,39.04,39.66,37.87,38.44,520959,0
+MXL.US,D,20210429,000000,39.43,39.85,36.56,38.68,799494,0
+MXL.US,D,20210430,000000,37.72,38.4,35.82,35.99,699525,0
+MXL.US,D,20210503,000000,36.07,36.765,35.615,35.94,687953,0
+MXL.US,D,20210504,000000,35.36,35.735,34.82,35.21,473616,0
+MXL.US,D,20210505,000000,35.79,36.19,34.93,35.15,231444,0
+MXL.US,D,20210506,000000,34.83,35.35,33.7,34.54,636074,0
+MXL.US,D,20210507,000000,35.18,36.34,34.99,36.32,439830,0
+MXL.US,D,20210510,000000,35.67,35.88,33.15,33.73,794415,0
+MXL.US,D,20210511,000000,32.59,34.09,32.4,33.91,408040,0
+MXL.US,D,20210512,000000,32.94,33.36,31.76,31.96,704336,0
+MXL.US,D,20210513,000000,32.68,33.96,32.05,32.61,517014,0
+MXL.US,D,20210514,000000,32.97,34.11,32.57,33.93,308625,0
+MXL.US,D,20210517,000000,33.36,33.97,32.56,33.81,311878,0
+MXL.US,D,20210518,000000,34.03,34.7082,33.6204,33.69,197071,0
+MXL.US,D,20210519,000000,32.63,34.63,32.6011,34.42,307532,0
+MXL.US,D,20210520,000000,34.68,35.85,34.595,35.8,351009,0
+MXL.US,D,20210521,000000,36.1,36.17,35.26,35.81,364698,0
+MXL.US,D,20210524,000000,36.28,36.6,35.55,36.08,462040,0
+MXL.US,D,20210525,000000,36.28,37.08,36.14,36.34,616115,0
+MXL.US,D,20210526,000000,36.41,37.09,36.3,37.04,358346,0
+MXL.US,D,20210527,000000,36.91,38.44,36.77,37.89,362263,0
+MXL.US,D,20210528,000000,38.06,38.4,37.69,38.02,284179,0
+MXL.US,D,20210601,000000,38.34,38.94,37.86,38.52,382732,0
+MXL.US,D,20210602,000000,38.36,38.91,38.06,38.33,277320,0
+MXL.US,D,20210603,000000,37.8,37.9,36.725,36.99,424841,0
+MXL.US,D,20210604,000000,37.33,38.46,37.07,38.13,226916,0
+MXL.US,D,20210607,000000,37.71,37.93,37.27,37.7,240496,0
+MXL.US,D,20210608,000000,38.02,38.61,37.54,38.51,332821,0
+MXL.US,D,20210609,000000,38.61,38.88,37.63,37.74,186922,0
+MXL.US,D,20210610,000000,37.86,38.63,37.61,38.5,247594,0
+MXL.US,D,20210611,000000,38.72,39.99,38.3614,39.85,663259,0
+MXL.US,D,20210614,000000,39.91,41.75,39.59,41.32,785642,0
+MXL.US,D,20210615,000000,41.05,41.81,40.76,41,436259,0
+MXL.US,D,20210616,000000,40.65,41.35,39.6,40.25,421532,0
+MXL.US,D,20210617,000000,40.1,40.645,39.07,39.92,320303,0
+MXL.US,D,20210618,000000,39.72,40.2,38.34,38.77,951779,0
+MXL.US,D,20210621,000000,38.66,39.19,37.8,38.89,361245,0
+MXL.US,D,20210622,000000,38.56,38.85,38.05,38.85,270001,0
+MXL.US,D,20210623,000000,39.13,40.06,39.13,39.99,344975,0
+MXL.US,D,20210624,000000,40.65,41.46,40.5,41.45,328041,0
+MXL.US,D,20210625,000000,41.7,42.08,41.12,41.44,1720197,0
+MXL.US,D,20210628,000000,41.56,42.175,41.2153,41.91,450546,0
+MXL.US,D,20210629,000000,41.97,42.483,41.52,42.45,255885,0
+MXL.US,D,20210630,000000,42.3,42.62,41.71,42.49,286842,0
+MXL.US,D,20210701,000000,42.51,42.51,41.05,41.43,274068,0
+MXL.US,D,20210702,000000,41.85,42.22,41.1,42.21,408104,0
+MXL.US,D,20210706,000000,42.7,43.06,41.9,43.02,432222,0
+MXL.US,D,20210707,000000,43.35,43.5,41.15,41.8,708369,0
+MXL.US,D,20210708,000000,40.32,41.62,39.38,41.1,559122,0
+MXL.US,D,20210709,000000,41.09,42.54,40.57,42.35,299293,0
+MXL.US,D,20210712,000000,42.8,42.8,41.75,42.58,292153,0
+MXL.US,D,20210713,000000,42.26,42.46,41.59,42.01,356756,0
+MXL.US,D,20210714,000000,42.41,43.29,41.82,42.2,417900,0
+MXL.US,D,20210715,000000,41.94,42,40.4,40.77,485285,0
+MXL.US,D,20210716,000000,41.23,41.68,39.81,39.83,251303,0
+MXL.US,D,20210719,000000,38.66,39.9,38.28,39.31,454239,0
+MXL.US,D,20210720,000000,39.91,41.8625,39.37,41.43,466958,0
+MXL.US,D,20210721,000000,41.82,43.05,41.6339,42.98,320519,0
+MXL.US,D,20210722,000000,42.65,42.65,40.55,41.99,512159,0
+MXL.US,D,20210723,000000,42.28,42.73,41.87,42.43,296206,0
+MXL.US,D,20210726,000000,42.8,43.0483,42.44,42.63,370789,0
+MXL.US,D,20210727,000000,42.05,42.39,40.29,41.37,290687,0
+MXL.US,D,20210728,000000,41.89,43,41.3701,42.88,512894,0
+MXL.US,D,20210729,000000,44.46,49.44,44.05,48.15,2016533,0
+MXL.US,D,20210730,000000,47.58,48.5199,46.65,48.23,729946,0
+MXL.US,D,20210802,000000,48.91,50.59,48.33,48.47,721466,0
+MXL.US,D,20210803,000000,48.7,49.3859,47.05,49.14,526716,0
+MXL.US,D,20210804,000000,49.47,50.89,49.2988,50.46,510864,0
+MXL.US,D,20210805,000000,50.5,52.22,50.46,52.22,651953,0
+MXL.US,D,20210806,000000,51.78,52.11,50.51,50.52,526777,0
+MXL.US,D,20210809,000000,50.5,50.5,49.1,49.96,356599,0
+MXL.US,D,20210810,000000,50.35,50.5,49.25,50,246648,0
+MXL.US,D,20210811,000000,50.35,51.13,49.15,51.08,315857,0
+MXL.US,D,20210812,000000,51.12,51.12,49.78,50.75,221626,0
+MXL.US,D,20210813,000000,50.39,50.39,49.7,50.1,192336,0
+MXL.US,D,20210816,000000,49.99,50.94,49.615,50.55,313812,0
+MXL.US,D,20210817,000000,49.68,50.22,47.91,48.82,434097,0
+MXL.US,D,20210818,000000,48.9,50.2,48.72,49.22,250789,0
+MXL.US,D,20210819,000000,48.39,49.405,48.15,48.96,409093,0
+MXL.US,D,20210820,000000,49.31,49.51,48.48,49.47,314687,0
+MXL.US,D,20210823,000000,50.17,51.36,49.81,51.32,462654,0
+MXL.US,D,20210824,000000,51.79,52.2399,50.46,50.83,395109,0
+MXL.US,D,20210825,000000,51.33,52.99,51.33,52.39,573343,0
+MXL.US,D,20210826,000000,51.97,52.5299,51.1901,51.44,389635,0
+MXL.US,D,20210827,000000,51.19,53.075,51.03,53.02,613718,0
+MXL.US,D,20210830,000000,53.87,54.12,52.02,52.95,471217,0
+MXL.US,D,20210831,000000,53.08,53.41,51.25,52.23,857743,0
+MXL.US,D,20210901,000000,52.24,52.71,51.54,52.46,298281,0
+MXL.US,D,20210902,000000,53.17,54.44,52.85,54.21,349597,0
+MXL.US,D,20210903,000000,53.93,54.92,53.75,54.7,317761,0
+MXL.US,D,20210907,000000,54.7,55,53.39,53.64,253419,0
+MXL.US,D,20210908,000000,53.98,54.47,52.52,52.78,365875,0
+MXL.US,D,20210909,000000,53,54.23,52.85,53.03,227915,0
+MXL.US,D,20210910,000000,53.45,54.43,52.19,52.23,401753,0
+MXL.US,D,20210913,000000,53.23,53.23,51.82,53.11,478524,0
+MXL.US,D,20210914,000000,53.58,53.81,52.01,52.33,256602,0
+MXL.US,D,20210915,000000,52.14,52.56,51.2,52.24,398826,0
+MXL.US,D,20210916,000000,51.69,52.78,51.17,52.35,381787,0
+MXL.US,D,20210917,000000,52.57,52.75,49.56,51.12,1149651,0
+MXL.US,D,20210920,000000,49.12,49.87,48.52,49.75,477926,0
+MXL.US,D,20210921,000000,50.38,50.38,48.905,49.14,366516,0
+MXL.US,D,20210922,000000,49.41,52.05,49.05,51.43,562376,0
+MXL.US,D,20210923,000000,51.62,52.16,51.14,52.13,345575,0
+MXL.US,D,20210924,000000,52.2,53.355,52.034,52.5,393038,0
+MXL.US,D,20210927,000000,51.99,52.98,51.72,52.61,284683,0
+MXL.US,D,20210928,000000,51.31,51.65,49.95,50,371041,0
+MXL.US,D,20210929,000000,50.46,50.76,49,49.5,341064,0
+MXL.US,D,20210930,000000,49.79,51.19,49.155,49.25,634186,0
+MXL.US,D,20211001,000000,49.81,50.57,48.62,50.12,485318,0
+MXL.US,D,20211004,000000,49.82,49.863,47.57,47.83,445674,0
+MXL.US,D,20211005,000000,48.38,49.4,47.92,48.1,559140,0
+MXL.US,D,20211006,000000,48.6,49.85,47.67,48.94,567150,0
+MXL.US,D,20211007,000000,49.51,49.96,49.05,49.34,455227,0
+MXL.US,D,20211008,000000,49.15,49.195,47.76,48.66,503511,0
+MXL.US,D,20211011,000000,48.23,49.415,47.25,47.26,262523,0
+MXL.US,D,20211012,000000,47.66,48.1,45.69,46.71,1233248,0
+MXL.US,D,20211013,000000,47.67,47.69,46.48,46.71,498426,0
+MXL.US,D,20211014,000000,47.45,48.52,47.21,48.45,368305,0
+MXL.US,D,20211015,000000,49.1,49.1399,48.06,48.36,648028,0
+MXL.US,D,20211018,000000,47.81,50.02,47.6069,50,414457,0
+MXL.US,D,20211019,000000,50.03,51.3,49.53,51.23,483383,0
+MXL.US,D,20211020,000000,51.16,51.78,50.73,51.59,278419,0
+MXL.US,D,20211021,000000,52.26,53.66,51.94,52.64,498376,0
+MXL.US,D,20211022,000000,52.57,53.36,52.24,52.87,440946,0
+MXL.US,D,20211025,000000,53.05,54.02,52.92,53.58,292163,0
+MXL.US,D,20211026,000000,54.44,54.63,52.4,52.46,403848,0
+MXL.US,D,20211027,000000,52.08,52.79,51.51,51.72,456373,0
+MXL.US,D,20211028,000000,57.21,63.99,56.5,60.97,1833037,0
+MXL.US,D,20211029,000000,60.76,63.08,60.11,63,688082,0
+MXL.US,D,20211101,000000,63.95,66.875,63.63,66.48,998992,0
+MXL.US,D,20211102,000000,66.5,67.3718,65.5401,66.02,551021,0
+MXL.US,D,20211103,000000,66,68.4,65.32,67.85,796271,0
+MXL.US,D,20211104,000000,68.22,69.66,67.2,68.13,692920,0
+MXL.US,D,20211105,000000,69.24,70.21,67,67.61,834260,0
+MXL.US,D,20211108,000000,68.76,69.655,67.69,68.32,565562,0
+MXL.US,D,20211109,000000,68.94,68.96,67.08,67.64,338095,0
+MXL.US,D,20211110,000000,66.48,67.7925,64.93,65.72,497060,0
+MXL.US,D,20211111,000000,66.81,68.23,66.25,68.18,384839,0
+MXL.US,D,20211112,000000,68.98,69.4,68.39,68.67,245790,0
+MXL.US,D,20211115,000000,69.09,69.38,68.28,68.93,417092,0
+MXL.US,D,20211116,000000,68.42,71.95,68,71.93,752151,0
+MXL.US,D,20211117,000000,71.71,71.88,69.91,71.19,390257,0
+MXL.US,D,20211118,000000,71.73,72.59,70.64,71.73,397091,0
+MXL.US,D,20211119,000000,71.93,72.8,70.4,70.68,420327,0
+MXL.US,D,20211122,000000,71.13,72.23,68.87,69.07,408281,0
+MXL.US,D,20211123,000000,68.61,70.36,66.71,68.33,678321,0
+MXL.US,D,20211124,000000,67.17,69,65.85,68.91,341111,0
+MXL.US,D,20211126,000000,66.25,68,65.19,66.69,313930,0
+MXL.US,D,20211129,000000,68.34,69.27,67.18,68.91,339819,0
+MXL.US,D,20211130,000000,68.13,69.3374,65.59,67.33,681620,0
+MXL.US,D,20211201,000000,69.29,71.595,68.45,68.65,647478,0
+MXL.US,D,20211202,000000,67.75,69,66.67,68.5,628096,0
+MXL.US,D,20211203,000000,69.39,70.67,66.18,67.22,644083,0
+MXL.US,D,20211206,000000,67.3,67.43,63.81,66.05,612706,0
+MXL.US,D,20211207,000000,68.34,74.34,68,73.61,838277,0
+MXL.US,D,20211208,000000,73.75,74.95,71.98,74.2,890993,0
+MXL.US,D,20211209,000000,73.04,74.91,70.98,71.3,360194,0
+MXL.US,D,20211210,000000,73.04,74.93,71.49,74.88,703699,0
+MXL.US,D,20211213,000000,75,75.86,70.89,72.34,718487,0
+MXL.US,D,20211214,000000,71.06,73.07,70.66,72.25,651651,0
+MXL.US,D,20211215,000000,72.11,74.28,70.14,74.18,784819,0
+MXL.US,D,20211216,000000,74.7095,74.86,67.665,68.56,694682,0
+MXL.US,D,20211217,000000,67.34,71.13,66.76,69.69,1430198,0
+MXL.US,D,20211220,000000,67.53,70.53,67.53,69.69,382511,0
+MXL.US,D,20211221,000000,71.11,72.22,70.15,71.97,411760,0
+MXL.US,D,20211222,000000,71.46,73.42,70.73,73.42,317240,0
+MXL.US,D,20211223,000000,73.43,74.41,73.42,74.09,208837,0
+MXL.US,D,20211227,000000,74.6,77.155,74.45,77.07,371574,0
+MXL.US,D,20211228,000000,77.7,77.89,73.5501,74.68,463161,0
+MXL.US,D,20211229,000000,74.92,76.63,74.92,76.24,304084,0
+MXL.US,D,20211230,000000,75.8,76.88,74.59,74.77,259575,0
+MXL.US,D,20211231,000000,75.2,75.92,74.83,75.39,309285,0
+MXL.US,D,20220103,000000,75.91,77.39,75.45,76.98,426645,0
+MXL.US,D,20220104,000000,77.24,77.57,71.93,74.76,496343,0
+MXL.US,D,20220105,000000,74.8,75.11,69.3,69.41,420982,0
+MXL.US,D,20220106,000000,69.2,70.825,67.96,69.27,562841,0
+MXL.US,D,20220107,000000,68.86,69.8,65.02,65.3,786882,0
+MXL.US,D,20220110,000000,63.85,65.25,61.18,65.18,1056678,0
+MXL.US,D,20220111,000000,64.76,66.63,63.44,65.92,1042072,0
+MXL.US,D,20220112,000000,68.11,68.41,65.01,66.74,708401,0
+MXL.US,D,20220113,000000,67.94,68.75,64.43,64.55,497279,0
+MXL.US,D,20220114,000000,63.44,66,63.1101,65.94,569015,0
+MXL.US,D,20220118,000000,64.34,64.67,62.23,62.3,456472,0
+MXL.US,D,20220119,000000,63.02,63.8,60.46,61.33,534322,0
+MXL.US,D,20220120,000000,62.57,63.36,59.98,59.99,393941,0
+MXL.US,D,20220121,000000,59.59,61.58,57.88,58.01,569451,0
+MXL.US,D,20220124,000000,55.99,59.86,53.74,59.76,1317824,0
+MXL.US,D,20220125,000000,57.51,58.54,55.1,57.17,880889,0
+MXL.US,D,20220126,000000,59.84,62.02,57.55,58.53,771122,0
+MXL.US,D,20220127,000000,59.12,59.6,52.32,52.7,1119956,0
+MXL.US,D,20220128,000000,53.01,54.88,50.83,54.88,585763,0
+MXL.US,D,20220131,000000,55.25,60.075,55.19,60.02,899171,0
+MXL.US,D,20220201,000000,60.63,60.63,58.53,60.14,579734,0
+MXL.US,D,20220202,000000,61.53,62.5512,58.905,61,858380,0
+MXL.US,D,20220203,000000,58.91,62.23,58.28,60.26,1430548,0
+MXL.US,D,20220204,000000,60.1,62.58,59.44,62.15,548335,0
+MXL.US,D,20220207,000000,62.15,62.9,60.2,60.38,620919,0
+MXL.US,D,20220208,000000,60.18,62.405,60,61.86,439035,0
+MXL.US,D,20220209,000000,62.5,65.23,61.46,65.13,764085,0
+MXL.US,D,20220210,000000,63.34,65.49,61.67,62.12,620394,0
+MXL.US,D,20220211,000000,61.9,63.015,57.31,57.82,534118,0
+MXL.US,D,20220214,000000,58.09,60.58,57.79,58.76,664309,0
+MXL.US,D,20220215,000000,60.62,63.54,60.42,63.49,382264,0
+MXL.US,D,20220216,000000,62.55,65,61.89,64.93,443728,0
+MXL.US,D,20220217,000000,63.42,64.65,61.43,61.59,351858,0
+MXL.US,D,20220218,000000,61.86,62.514,60.48,60.83,330141,0
+MXL.US,D,20220222,000000,59.7,61.9,58.92,60.33,439017,0
+MXL.US,D,20220223,000000,61.34,61.95,57.97,58.12,280971,0
+MXL.US,D,20220224,000000,54.94,62.71,54.89,62.48,457183,0
+MXL.US,D,20220225,000000,62.68,62.93,60.75,62.8,421648,0
+MXL.US,D,20220228,000000,61.96,62.89,60.07,61.35,458542,0
+MXL.US,D,20220301,000000,60.87,61.6,57.69,58.48,549195,0
+MXL.US,D,20220302,000000,59.3883,60.9999,59.37,60.69,327750,0
+MXL.US,D,20220303,000000,61.27,62.23,58.03,58.58,369967,0
+MXL.US,D,20220304,000000,57.67,58.56,55.31,55.98,361356,0
+MXL.US,D,20220307,000000,55.9,56.81,51.45,51.56,624728,0
+MXL.US,D,20220308,000000,51.76,56.13,51.12,54.1,570786,0
+MXL.US,D,20220309,000000,56.45,57.62,55.89,56.8,446394,0
+MXL.US,D,20220310,000000,55.11,56.75,54.49,56.09,313287,0
+MXL.US,D,20220311,000000,57.11,57.99,54.29,54.45,293847,0
+MXL.US,D,20220314,000000,54.06,54.48,50.34,51.11,523110,0
+MXL.US,D,20220315,000000,51.23,54.925,51,54.53,513199,0
+MXL.US,D,20220316,000000,55.57,57.94,54.87,57.53,393530,0
+MXL.US,D,20220317,000000,56.66,59.19,55.805,59.04,322991,0
+MXL.US,D,20220318,000000,58.73,60.4,58.03,60.2,806223,0
+MXL.US,D,20220321,000000,59.98,60.78,58.6,60.16,279159,0
+MXL.US,D,20220322,000000,60.16,61.94,59.91,61.47,489666,0
+MXL.US,D,20220323,000000,60.6,61.71,59.48,60.35,342260,0
+MXL.US,D,20220324,000000,61.545,63.12,60.35,63.05,324969,0
+MXL.US,D,20220325,000000,62.78,63.5,60.82,63.36,487971,0
+MXL.US,D,20220328,000000,62.54,63.6111,60.33,61.98,552189,0
+MXL.US,D,20220329,000000,63.69,63.89,61.79,62.92,447656,0
+MXL.US,D,20220330,000000,62.35,63.1,59.765,59.94,337904,0
+MXL.US,D,20220331,000000,60.24,60.69,58.27,58.35,791139,0
+MXL.US,D,20220401,000000,59.25,59.57,56.31,56.45,641032,0
+MXL.US,D,20220404,000000,56.98,57.98,56.13,56.77,658710,0
+MXL.US,D,20220405,000000,55.95,56.7,52.33,52.72,864405,0
+MXL.US,D,20220406,000000,51.46,52,47.55,47.94,1539533,0
+MXL.US,D,20220407,000000,47.95,49.92,47.15,48.9,1295345,0
+MXL.US,D,20220408,000000,48.46,48.5,46.41,46.58,905829,0
+MXL.US,D,20220411,000000,45.59,46.63,44.8,44.92,723040,0
+MXL.US,D,20220412,000000,46.42,47.42,44.85,45.1,672607,0
+MXL.US,D,20220413,000000,45.6,47.5,45,47.04,676142,0
+MXL.US,D,20220414,000000,47.12,47.42,44.94,45.12,560238,0
+MXL.US,D,20220418,000000,44.69,46.71,44.54,45.57,618264,0
+MXL.US,D,20220419,000000,45.49,47.41,44.81,46.73,820082,0
+MXL.US,D,20220420,000000,47.46,47.93,45.83,46.38,772837,0
+MXL.US,D,20220421,000000,46.95,48.16,44.33,44.66,799434,0
+MXL.US,D,20220422,000000,44.54,45.5,44.005,44.14,494735,0
+MXL.US,D,20220425,000000,43.57,45.3,43.24,45.11,630499,0
+MXL.US,D,20220426,000000,44.54,44.54,43.11,43.67,640840,0
+MXL.US,D,20220427,000000,43.35,45.64,43.02,43.99,932541,0
+MXL.US,D,20220428,000000,51.5,53.15,47.18,50.16,1917799,0
+MXL.US,D,20220429,000000,49.42,51.68,47.74,47.87,820026,0
+MXL.US,D,20220502,000000,47.91,50.61,47.85,50.57,766220,0
+MXL.US,D,20220503,000000,50.55,51.085,49.66,50.96,613011,0
+MXL.US,D,20220504,000000,51.61,53.65,49.41,53.61,611641,0
+MXL.US,D,20220505,000000,45.97,46.55,41.56,44.68,5481252,0
+MXL.US,D,20220506,000000,44.46,44.725,41.3,43.27,2283576,0
+MXL.US,D,20220509,000000,43.43,43.846,40.51,40.91,1776103,0
+MXL.US,D,20220510,000000,42.85,43.17,40.14,41.97,1300766,0
+MXL.US,D,20220511,000000,41.27,42.32,39.34,39.55,1074684,0
+MXL.US,D,20220512,000000,39.13,40.75,38.45,39.92,1316030,0
+MXL.US,D,20220513,000000,41.21,42.44,40.45,41.26,1150309,0
+MXL.US,D,20220516,000000,41,42.26,40.15,41.08,693386,0
+MXL.US,D,20220517,000000,42.46,43.42,41.24,42.34,1203200,0
+MXL.US,D,20220518,000000,41.08,42.95,39.5,39.94,884543,0
+MXL.US,D,20220519,000000,39.72,40.61,38.44,38.5,1014641,0
+MXL.US,D,20220520,000000,39.52,39.89,36.7,38.45,1067678,0
+MXL.US,D,20220523,000000,38.22,38.96,37.25,37.91,1336103,0
+MXL.US,D,20220524,000000,37,37.05,34.57,35.29,1532891,0
+MXL.US,D,20220525,000000,35.21,36.36,34.6,35.78,1510587,0
+MXL.US,D,20220526,000000,35.85,39.29,35.06,39.05,1420075,0
+MXL.US,D,20220527,000000,40,40.48,39.29,39.72,892643,0
+MXL.US,D,20220531,000000,40,40.31,38.61,39.59,899777,0
+MXL.US,D,20220601,000000,39.85,40.56,38.72,39.88,886816,0
+MXL.US,D,20220602,000000,39.44,41.17,39.23,41.07,590592,0
+MXL.US,D,20220603,000000,39.92,40.4196,39.1301,39.79,470197,0
+MXL.US,D,20220606,000000,40.85,40.98,39.46,39.97,451819,0
+MXL.US,D,20220607,000000,39.34,40.73,39.01,40.51,384077,0
+MXL.US,D,20220608,000000,40.25,40.45,39.35,40.05,428734,0
+MXL.US,D,20220609,000000,39.41,41.1886,39.4,39.73,632462,0
+MXL.US,D,20220610,000000,38.59,39.515,38.3711,39,1021573,0
+MXL.US,D,20220613,000000,37.59,38.22,36.15,36.17,1056887,0
+MXL.US,D,20220614,000000,36.92,36.92,35.84,36.6,700049,0
+MXL.US,D,20220615,000000,37.02,37.98,36.15,37.37,726576,0
+MXL.US,D,20220616,000000,36.2,36.41,33.71,34.01,901594,0
+MXL.US,D,20220617,000000,34.45,35.2,34.055,34.57,1594511,0
+MXL.US,D,20220621,000000,35.3,35.9798,34.725,34.93,526888,0
+MXL.US,D,20220622,000000,34.08,34.84,33.71,33.94,613923,0
+MXL.US,D,20220623,000000,34.18,34.185,32.87,33.14,900579,0
+MXL.US,D,20220624,000000,33.81,34.88,33.4,34.88,1103185,0
+MXL.US,D,20220627,000000,35.61,35.84,34.59,35.25,482607,0
+MXL.US,D,20220628,000000,35.38,35.91,34.81,34.82,506253,0
+MXL.US,D,20220629,000000,34.45,34.77,33.52,34.64,601906,0
+MXL.US,D,20220630,000000,33.85,34.9299,33.34,33.98,660596,0
+MXL.US,D,20220701,000000,33.35,33.55,30.7,31.62,1197923,0
+MXL.US,D,20220705,000000,30.5,31.745,30.17,31.62,978859,0
+MXL.US,D,20220706,000000,31.53,31.84,30.59,31.3,761745,0
+MXL.US,D,20220707,000000,32.14,33.48,32.14,33.35,559531,0
+MXL.US,D,20220708,000000,32.84,35.3,32.73,35.13,1483267,0
+MXL.US,D,20220711,000000,34.19,34.96,33.07,33.25,429262,0
+MXL.US,D,20220712,000000,33.73,33.825,32.7,33.19,515611,0
+MXL.US,D,20220713,000000,32.52,33.73,32.455,33.26,378794,0
+MXL.US,D,20220714,000000,33.11,34.7,32.52,34.55,588556,0
+MXL.US,D,20220715,000000,35.46,35.46,34.11,35.1,510693,0
+MXL.US,D,20220718,000000,35.79,35.79,34.81,35.12,723260,0
+MXL.US,D,20220719,000000,35.64,37.75,35.28,37.69,980131,0
+MXL.US,D,20220720,000000,37.39,40,37.28,39.97,1213618,0
+MXL.US,D,20220721,000000,40.18,40.58,39.59,40.41,693403,0
+MXL.US,D,20220722,000000,39.94,40.03,38.3,38.82,449279,0
+MXL.US,D,20220725,000000,38.55,39.01,38.0014,38.92,435971,0
+MXL.US,D,20220726,000000,38.3,38.87,38.01,38.74,438070,0
+MXL.US,D,20220727,000000,39.27,41.44,39.27,41.12,900317,0
+MXL.US,D,20220728,000000,41.57,41.99,39.165,39.31,1492947,0
+MXL.US,D,20220729,000000,39.33,40.725,38.83,40.41,873228,0
+MXL.US,D,20220801,000000,39.99,40.83,39.41,40.27,613924,0
+MXL.US,D,20220802,000000,39.77,41.78,39.77,40.74,646769,0
+MXL.US,D,20220803,000000,40.71,42.81,40.45,42.39,665807,0
+MXL.US,D,20220804,000000,42.3,42.82,41.64,42.07,556592,0
+MXL.US,D,20220805,000000,41.2,42.53,41.08,42.3,409817,0
+MXL.US,D,20220808,000000,42.06,42.39,40.77,41.6,442026,0
+MXL.US,D,20220809,000000,40.38,40.58,37.42,37.67,671694,0
+MXL.US,D,20220810,000000,39.11,40.36,38.47,40.05,593667,0
+MXL.US,D,20220811,000000,40.67,41.7,40.09,40.17,478791,0
+MXL.US,D,20220812,000000,40.71,41.77,40.23,41.44,463843,0
+MXL.US,D,20220815,000000,40.96,41.68,40.5,41.4,327031,0
+MXL.US,D,20220816,000000,40.93,41.56,40.33,40.96,362985,0
+MXL.US,D,20220817,000000,40.15,40.46,38.38,38.81,416554,0
+MXL.US,D,20220818,000000,38.87,41.12,38.78,41,498802,0
+MXL.US,D,20220819,000000,39.92,40.27,39.01,39.46,480242,0
+MXL.US,D,20220822,000000,38.51,38.61,37.44,37.66,637836,0
+MXL.US,D,20220823,000000,37.81,38.72,37.7986,37.96,242773,0
+MXL.US,D,20220824,000000,37.77,38.58,37.65,38.4,372926,0
+MXL.US,D,20220825,000000,38.65,40.74,38.5,40.7,487882,0
+MXL.US,D,20220826,000000,40.62,40.9,38.5,38.55,563490,0
+MXL.US,D,20220829,000000,37.83,38.81,37.04,37.11,461528,0
+MXL.US,D,20220830,000000,37.67,37.78,36.51,37.12,482007,0
+MXL.US,D,20220831,000000,36.83,37.06,35.9,35.93,854159,0
+MXL.US,D,20220901,000000,35.26,35.26,33.03,34.3,1329770,0
+MXL.US,D,20220902,000000,35.18,36.125,34.67,35.83,898857,0
+MXL.US,D,20220906,000000,35.98,35.98,34.52,35.78,737815,0
+MXL.US,D,20220907,000000,35.98,36.785,35.53,36.47,589970,0
+MXL.US,D,20220908,000000,35.97,37.25,35.68,36.83,314191,0
+MXL.US,D,20220909,000000,37.5,38.36,37.46,37.89,517951,0
+MXL.US,D,20220912,000000,38.38,38.39,37.47,37.96,305228,0
+MXL.US,D,20220913,000000,36.04,36.59,34.7,34.89,651974,0
+MXL.US,D,20220914,000000,35.12,35.51,34.53,34.85,626437,0
+MXL.US,D,20220915,000000,34.53,35.46,33.95,34.52,556588,0
+MXL.US,D,20220916,000000,34.25,34.86,33.72,34.53,1125273,0
+MXL.US,D,20220919,000000,34.02,35.09,34.0046,34.97,370225,0
+MXL.US,D,20220920,000000,34.79,34.85,34.05,34.44,418404,0
+MXL.US,D,20220921,000000,34.76,36.7,34.5,34.9,556329,0
+MXL.US,D,20220922,000000,34.65,34.73,33.03,33.24,716066,0
+MXL.US,D,20220923,000000,32.82,33.11,32.12,32.94,380935,0
+MXL.US,D,20220926,000000,32.59,33.52,32.17,32.3,465989,0
+MXL.US,D,20220927,000000,33.09,33.52,32.345,33.31,377061,0
+MXL.US,D,20220928,000000,32.86,34.41,32.415,34.05,439922,0
+MXL.US,D,20220929,000000,33.35,33.35,32.33,33.2,623966,0
+MXL.US,D,20220930,000000,32.66,33.82,32.56,32.62,547224,0
+MXL.US,D,20221003,000000,33.23,35.23,33.1,34.96,508992,0
+MXL.US,D,20221004,000000,36.21,36.6,35.3589,35.97,676934,0
+MXL.US,D,20221005,000000,35.15,36.9,35.11,36.61,591452,0
+MXL.US,D,20221006,000000,36.3,36.99,36.18,36.57,308721,0
+MXL.US,D,20221007,000000,35.01,35.34,33.98,34.22,389786,0
+MXL.US,D,20221010,000000,34.21,34.21,32.32,33.04,456130,0
+MXL.US,D,20221011,000000,32.34,33.51,31.71,32.71,606807,0
+MXL.US,D,20221012,000000,32.75,32.75,31.04,31.1,1045421,0
+MXL.US,D,20221013,000000,29.87,33.32,29.27,32.05,1629836,0
+MXL.US,D,20221014,000000,32.61,32.61,29.94,30.02,555307,0
+MXL.US,D,20221017,000000,30.69,31.65,30.69,31.12,605329,0
+MXL.US,D,20221018,000000,31.82,32.46,30.06,30.47,642866,0
+MXL.US,D,20221019,000000,30.19,30.75,29.77,30.45,807336,0
+MXL.US,D,20221020,000000,30.69,31.74,30,30.63,518127,0
+MXL.US,D,20221021,000000,30.73,31.65,30.27,31.4,779887,0
+MXL.US,D,20221024,000000,31.5,32.19,30.87,31.82,725271,0
+MXL.US,D,20221025,000000,32.09,33.28,31.94,32.56,1519491,0
+MXL.US,D,20221026,000000,32.91,32.91,30.79,31.26,1267623,0
+MXL.US,D,20221027,000000,31.55,31.78,30.2,30.27,672250,0
+MXL.US,D,20221028,000000,30.42,32.34,30.18,31.82,637759,0
+MXL.US,D,20221031,000000,31.41,31.68,30.74,30.88,657277,0
+MXL.US,D,20221101,000000,31.81,32,31.23,31.47,534232,0
+MXL.US,D,20221102,000000,31.81,32.89,31.105,31.14,624607,0
+MXL.US,D,20221103,000000,30.41,31.28,30.15,30.99,536645,0
+MXL.US,D,20221104,000000,32.24,32.86,31.02,32.17,599625,0
+MXL.US,D,20221107,000000,32.49,32.915,31.675,32.74,506753,0
+MXL.US,D,20221108,000000,33.34,33.96,32.47,32.85,798121,0
+MXL.US,D,20221109,000000,32.12,32.6,31.485,31.51,314256,0
+MXL.US,D,20221110,000000,33.73,35.485,33.05,35.33,789436,0
+MXL.US,D,20221111,000000,35.54,36.99,35.09,36.41,646471,0
+MXL.US,D,20221114,000000,35.94,36.59,35.21,35.27,478934,0
+MXL.US,D,20221115,000000,36.99,37.62,36.27,36.99,680774,0
+MXL.US,D,20221116,000000,35.98,36.405,34.675,35.03,388451,0
+MXL.US,D,20221117,000000,34.08,35.62,34.02,35.25,352302,0
+MXL.US,D,20221118,000000,36.13,36.28,35.135,35.6,293458,0
+MXL.US,D,20221121,000000,34.91,35.22,33.98,34.24,494994,0
+MXL.US,D,20221122,000000,34.59,35.32,34.26,35.31,316632,0
+MXL.US,D,20221123,000000,35.3,36.39,34.835,36.16,541290,0
+MXL.US,D,20221125,000000,35.76,36.12,35.45,35.76,281975,0
+MXL.US,D,20221128,000000,35.05,35.79,34.83,34.94,552884,0
+MXL.US,D,20221129,000000,34.94,35.44,34.07,34.2,238700,0
+MXL.US,D,20221130,000000,34.15,36.68,33.57,36.6,545085,0
+MXL.US,D,20221201,000000,36.75,37.1,36.03,36.64,422983,0
+MXL.US,D,20221202,000000,35.76,36.8,35.65,36.55,320514,0
+MXL.US,D,20221205,000000,36.33,36.33,35.06,35.41,253522,0
+MXL.US,D,20221206,000000,35.33,35.33,34.2865,34.74,270623,0
+MXL.US,D,20221207,000000,34.37,35,34.27,34.67,330956,0
+MXL.US,D,20221208,000000,34.87,35.62,34.52,35.35,574935,0
+MXL.US,D,20221209,000000,34.98,35.51,34.44,35.06,318373,0
+MXL.US,D,20221212,000000,34.81,35.66,34.38,35.44,570491,0
+MXL.US,D,20221213,000000,37.46,39.25,36.8,39.1,1317616,0
+MXL.US,D,20221214,000000,39.07,39.215,36.84,37.35,694666,0
+MXL.US,D,20221215,000000,36.52,36.71,35.59,35.91,401214,0
+MXL.US,D,20221216,000000,35.61,36,34.29,34.77,999837,0
+MXL.US,D,20221219,000000,34.87,34.87,33.27,33.54,303737,0
+MXL.US,D,20221220,000000,32.99,33.795,32.88,33.59,352139,0
+MXL.US,D,20221221,000000,33.86,35.31,33.54,34.97,662130,0
+MXL.US,D,20221222,000000,34.12,34.275,33.09,34.06,326756,0
+MXL.US,D,20221223,000000,33.9,34.09,33.3,33.94,270361,0
+MXL.US,D,20221227,000000,34.02,34.02,33.07,33.2,260064,0
+MXL.US,D,20221228,000000,33.1,33.5403,32.29,32.3,320507,0
+MXL.US,D,20221229,000000,33.02,34.14,32.65,34.04,421007,0
+MXL.US,D,20221230,000000,33.33,34.3,33.33,33.95,475622,0
+MXL.US,D,20230103,000000,34.88,34.88,32.28,32.66,483033,0
+MXL.US,D,20230104,000000,33.54,34.3,32.95,33.22,507043,0
+MXL.US,D,20230105,000000,32.74,33.665,32.51,33,294392,0
+MXL.US,D,20230106,000000,33.64,34.51,33.04,33.96,462735,0
+MXL.US,D,20230109,000000,34.77,35.54,34.34,34.81,344992,0
+MXL.US,D,20230110,000000,34.83,35.77,34.52,35.74,464872,0
+MXL.US,D,20230111,000000,35.8,36.44,35.45,36.43,448671,0
+MXL.US,D,20230112,000000,36.85,37.35,35.7381,37.05,346086,0
+MXL.US,D,20230113,000000,36.54,37.04,36.4124,36.96,379758,0
+MXL.US,D,20230117,000000,36.93,37.59,36.91,37.01,315588,0
+MXL.US,D,20230118,000000,37.4,38.05,36.59,36.77,489581,0
+MXL.US,D,20230119,000000,36.7,36.7,35.67,36.26,283049,0
+MXL.US,D,20230120,000000,36.92,37.01,36.16,36.97,386017,0
+MXL.US,D,20230123,000000,37.67,39.81,37.28,39.81,560421,0
+MXL.US,D,20230124,000000,39.33,40.11,38.67,39.02,466882,0
+MXL.US,D,20230125,000000,38.16,40.03,37.95,39.86,387513,0
+MXL.US,D,20230126,000000,40.4,40.84,39.72,40.58,364946,0
+MXL.US,D,20230127,000000,40.05,41.3561,39.9,41.3,360971,0
+MXL.US,D,20230130,000000,40.34,41.5,40.22,40.5,796315,0
+MXL.US,D,20230131,000000,40.34,41.58,40.34,41.2,531604,0
+MXL.US,D,20230201,000000,41.15,43.66,40.98,43.24,785715,0
+MXL.US,D,20230202,000000,40.3,42.47,39.544,41.17,1429792,0
+MXL.US,D,20230203,000000,40.01,41.94,39.54,40.67,844516,0
+MXL.US,D,20230206,000000,39.61,40.46,38.6,38.87,725019,0
+MXL.US,D,20230207,000000,38.82,40.54,38.6,40.28,778457,0
+MXL.US,D,20230208,000000,39.93,40.68,38.64,39.14,856269,0
+MXL.US,D,20230209,000000,39.98,40.15,38.005,38.35,607338,0
+MXL.US,D,20230210,000000,38,38.07,36.99,37.38,470792,0
+MXL.US,D,20230213,000000,37.69,37.92,37.13,37.47,303157,0
+MXL.US,D,20230214,000000,37,38.26,36.77,37.22,508713,0
+MXL.US,D,20230215,000000,36.78,37.46,36.74,37.28,436612,0
+MXL.US,D,20230216,000000,36.46,37.38,36.27,36.92,447026,0
+MXL.US,D,20230217,000000,36.84,37.17,36.28,36.74,1103058,0
+MXL.US,D,20230221,000000,35.96,36.43,33.93,34.02,539102,0
+MXL.US,D,20230222,000000,33.9,34.32,33.28,33.9,777275,0
+MXL.US,D,20230223,000000,35,35.05,33.68,34.79,489956,0
+MXL.US,D,20230224,000000,34.06,34.46,33.69,34.39,363372,0
+MXL.US,D,20230227,000000,35.15,35.15,34.34,34.49,424210,0
+MXL.US,D,20230228,000000,34.16,34.94,34.16,34.21,1128384,0
+MXL.US,D,20230301,000000,34.61,35.66,34.275,34.67,489820,0
+MXL.US,D,20230302,000000,34.09,34.65,33.64,34.49,482807,0
+MXL.US,D,20230303,000000,34.63,34.98,34.2852,34.96,406646,0
+MXL.US,D,20230306,000000,34.89,35.91,34.73,34.81,609424,0
+MXL.US,D,20230307,000000,34.74,35.06,34.25,34.51,300489,0
+MXL.US,D,20230308,000000,34.72,35.44,34.53,35.37,321029,0
+MXL.US,D,20230309,000000,35.34,35.9787,34.49,34.52,398850,0
+MXL.US,D,20230310,000000,34.46,34.6,32.88,33.07,377662,0
+MXL.US,D,20230313,000000,32.56,33.24,32.05,32.83,336973,0
+MXL.US,D,20230314,000000,33.85,34.37,33.175,33.97,475910,0
+MXL.US,D,20230315,000000,33.2,33.48,32,32.87,408919,0
+MXL.US,D,20230316,000000,32.74,34.48,32.28,34.22,601553,0
+MXL.US,D,20230317,000000,34.45,34.81,33.88,34.05,1166763,0
+MXL.US,D,20230320,000000,34.37,35.1,34.0121,35.04,310323,0
+MXL.US,D,20230321,000000,35.48,36.04,34.75,35.56,296524,0
+MXL.US,D,20230322,000000,35.56,35.8804,34.29,34.33,323043,0
+MXL.US,D,20230323,000000,34.88,36.02,34.74,35.31,403641,0
+MXL.US,D,20230324,000000,34.91,35.275,34.58,35.02,292190,0
+MXL.US,D,20230327,000000,35.31,35.44,34.12,34.37,219959,0
+MXL.US,D,20230328,000000,34.2,34.45,33.1,33.92,259144,0
+MXL.US,D,20230329,000000,34.51,35,34.05,34.62,247278,0
+MXL.US,D,20230330,000000,35.03,35.22,34.6,34.8,238804,0
+MXL.US,D,20230331,000000,34.66,35.4,34.52,35.21,339521,0
+MXL.US,D,20230403,000000,35.09,35.11,34.05,35.05,443849,0
+MXL.US,D,20230404,000000,35.05,35.05,33.78,34.48,565590,0
+MXL.US,D,20230405,000000,34.01,34.42,33.54,34.31,542949,0
+MXL.US,D,20230406,000000,33.93,34.21,33.35,33.69,365867,0
+MXL.US,D,20230410,000000,33.41,34.51,33.2643,34.45,350198,0
+MXL.US,D,20230411,000000,34.59,34.8,33.34,33.7,539109,0
+MXL.US,D,20230412,000000,34.02,34.27,31.26,31.32,689677,0
+MXL.US,D,20230413,000000,31.52,32.11,30.74,31.97,981654,0
+MXL.US,D,20230414,000000,31.91,32.22,31,31.51,618860,0
+MXL.US,D,20230417,000000,31.3,32.05,31.15,31.9,466456,0
+MXL.US,D,20230418,000000,32.09,32.59,31.19,31.59,336840,0
+MXL.US,D,20230419,000000,31.47,31.58,30.89,31.4,468691,0
+MXL.US,D,20230420,000000,31,32.36,30.87,31.7,978819,0
+MXL.US,D,20230421,000000,31.44,31.565,30.9,31.34,509715,0
+MXL.US,D,20230424,000000,31.19,31.64,30.45,30.78,372685,0
+MXL.US,D,20230425,000000,30.35,30.35,29.21,29.24,657876,0
+MXL.US,D,20230426,000000,29.36,29.67,28.99,29.36,804758,0
+MXL.US,D,20230427,000000,26.11,27.13,23.85,24.2,2734830,0
+MXL.US,D,20230428,000000,24.33,25.2334,23.86,24.13,1426689,0
+MXL.US,D,20230501,000000,24.12,24.76,24.11,24.53,939469,0
+MXL.US,D,20230502,000000,24.5,24.82,23.79,23.98,676793,0
+MXL.US,D,20230503,000000,23.94,24.8,23.94,24.14,629067,0
+MXL.US,D,20230504,000000,23.88,23.965,23.045,23.39,695512,0
+MXL.US,D,20230505,000000,23.54,24.03,23.205,23.83,507127,0
+MXL.US,D,20230508,000000,23.88,24.33,23.455,23.85,435087,0
+MXL.US,D,20230509,000000,23.48,23.65,23.11,23.4,560861,0
+MXL.US,D,20230510,000000,23.89,24.22,23.72,23.99,551786,0
+MXL.US,D,20230511,000000,23.81,24.07,23.25,23.93,481793,0
+MXL.US,D,20230512,000000,24.04,24.32,23.57,23.98,400583,0
+MXL.US,D,20230515,000000,23.87,25.09,23.87,25,476941,0
+MXL.US,D,20230516,000000,24.71,25.245,24.66,25.04,650648,0
+MXL.US,D,20230517,000000,25.4,26.596,25.22,26.39,622040,0
+MXL.US,D,20230518,000000,26.48,27.69,26.39,27.43,1080859,0
+MXL.US,D,20230519,000000,28.08,29.055,27.66,28.56,1639070,0
+MXL.US,D,20230522,000000,28.33,29.38,28.1901,29.07,932795,0
+MXL.US,D,20230523,000000,28.82,29.52,28.42,28.46,576068,0
+MXL.US,D,20230524,000000,27.81,28.2,26.96,27.39,825946,0
+MXL.US,D,20230525,000000,27.55,28.72,27.55,28.47,629488,0
+MXL.US,D,20230526,000000,28.76,30.345,28.725,29.72,854994,0
+MXL.US,D,20230530,000000,30.35,30.69,29.35,29.6,655672,0
+MXL.US,D,20230531,000000,29.11,29.72,28.91,29.21,1275030,0
+MXL.US,D,20230601,000000,29.21,29.29,28.35,28.53,1138691,0
+MXL.US,D,20230602,000000,29,29.25,28.21,28.83,705366,0
+MXL.US,D,20230605,000000,28.43,28.505,27.29,27.68,940780,0
+MXL.US,D,20230606,000000,27.52,28.17,27.32,27.74,825385,0
+MXL.US,D,20230607,000000,27.91,29.29,27.78,28.96,833787,0
+MXL.US,D,20230608,000000,28.93,29.24,28.41,28.66,638765,0
+MXL.US,D,20230609,000000,29,29.5,28.7,29.13,899564,0
+MXL.US,D,20230612,000000,29.63,30.62,29.625,30.19,758800,0
+MXL.US,D,20230613,000000,30.6,31,30.24,30.66,536702,0
+MXL.US,D,20230614,000000,30.47,30.74,29.9,30.17,507036,0
+MXL.US,D,20230615,000000,29.69,30.5,29.64,30.39,456812,0
+MXL.US,D,20230616,000000,30.98,30.98,30.131,30.64,1542374,0
+MXL.US,D,20230620,000000,30.43,31.55,30.12,31.42,657071,0
+MXL.US,D,20230621,000000,31.07,31.34,29.74,30.45,966429,0
+MXL.US,D,20230622,000000,30.13,30.4,29.665,29.76,673016,0
+MXL.US,D,20230623,000000,29.13,29.3,28.63,28.94,860232,0
+MXL.US,D,20230626,000000,29.22,29.39,28.35,28.45,1022187,0
+MXL.US,D,20230627,000000,28.5,29.76,27.73,29.75,993208,0
+MXL.US,D,20230628,000000,29.19,29.77,29.07,29.38,1054972,0
+MXL.US,D,20230629,000000,29.4,31.31,29.38,31.27,1033069,0
+MXL.US,D,20230630,000000,31.55,32.225,31.46,31.56,825460,0
+MXL.US,D,20230703,000000,31.68,32.22,31.15,32.03,471444,0
+MXL.US,D,20230705,000000,31.88,31.88,30.83,30.83,756050,0
+MXL.US,D,20230706,000000,30.25,30.46,29.31,29.97,472219,0
+MXL.US,D,20230707,000000,30.08,30.84,29.98,30.64,475143,0
+MXL.US,D,20230710,000000,30.68,31.465,30.68,31.43,431027,0
+MXL.US,D,20230711,000000,31.66,31.9,31.12,31.84,511296,0
+MXL.US,D,20230712,000000,32.47,33.41,32.34,33.27,673151,0
+MXL.US,D,20230713,000000,33.47,33.75,33.25,33.56,640096,0
+MXL.US,D,20230714,000000,33.4,33.48,32.19,32.3,463377,0
+MXL.US,D,20230717,000000,32.36,33.05,32,32.85,493649,0
+MXL.US,D,20230718,000000,32.74,33.55,32.515,33.51,729648,0
+MXL.US,D,20230719,000000,33.59,35.09,33.42,34.67,1466429,0
+MXL.US,D,20230720,000000,34.3,34.59,33.7,33.83,1433536,0
+MXL.US,D,20230721,000000,34.26,34.57,33.729,33.98,786348,0
+MXL.US,D,20230724,000000,33.98,34.65,33.48,33.6,863420,0
+MXL.US,D,20230725,000000,33.7,34.265,33.7,34,827054,0
+MXL.US,D,20230726,000000,24.33,35,24.01,29.61,16691280,0
+MXL.US,D,20230727,000000,26.29,26.29,22.25,22.55,9766721,0
+MXL.US,D,20230728,000000,23.01,24.94,22.96,24.88,3996490,0
+MXL.US,D,20230731,000000,24.84,25.2698,24.46,24.67,1440771,0
+MXL.US,D,20230801,000000,24,24.79,23.83,24.51,1523456,0
+MXL.US,D,20230802,000000,24.15,24.63,23.76,24.27,1144159,0
+MXL.US,D,20230803,000000,24.09,24.66,23.86,24.16,959334,0
+MXL.US,D,20230804,000000,24,24.11,23.3601,23.75,895478,0
+MXL.US,D,20230807,000000,23.8,23.9,22.68,22.96,1733653,0
+MXL.US,D,20230808,000000,22.54,23.33,22.14,23.16,1693037,0
+MXL.US,D,20230809,000000,23.15,23.17,22.74,22.88,872160,0
+MXL.US,D,20230810,000000,23.08,23.18,22.4461,22.67,1163802,0
+MXL.US,D,20230811,000000,22.46,22.7235,22.21,22.44,1085330,0
+MXL.US,D,20230814,000000,22.23,22.4186,22.07,22.13,980781,0
+MXL.US,D,20230815,000000,22.02,22.16,21.82,21.97,1020554,0
+MXL.US,D,20230816,000000,22.4,23.81,22.29,23.38,2422683,0
+MXL.US,D,20230817,000000,23.38,23.38,22.5,22.93,1959256,0
+MXL.US,D,20230818,000000,22.7,22.925,22.315,22.61,847452,0
+MXL.US,D,20230821,000000,22.5,22.895,22.32,22.73,806000,0
+MXL.US,D,20230822,000000,22.98,23.1599,22.41,22.47,935204,0
+MXL.US,D,20230823,000000,22.52,23.3,22.52,23.19,1200657,0
+MXL.US,D,20230824,000000,23.3,23.3,22.21,22.23,735661,0
+MXL.US,D,20230825,000000,22.335,22.52,21.65,22.02,931599,0
+MXL.US,D,20230828,000000,22.16,22.535,22.065,22.19,508562,0
+MXL.US,D,20230829,000000,22,22.9,21.86,22.9,1513987,0
+MXL.US,D,20230830,000000,22.87,23.24,22.57,23.02,729400,0
+MXL.US,D,20230831,000000,22.93,23.69,22.93,23.5,1300756,0
+MXL.US,D,20230901,000000,23.73,24.16,23.61,24.09,831153,0
+MXL.US,D,20230905,000000,23.85,24.1,23.47,23.94,775378,0
+MXL.US,D,20230906,000000,24.05,24.36,23.73,24.03,720815,0
+MXL.US,D,20230907,000000,23.55,23.55,22.91,23.11,786212,0
+MXL.US,D,20230908,000000,23.18,23.28,22.82,22.98,457453,0
+MXL.US,D,20230911,000000,23.095,23.499,22.5,22.65,431165,0
+MXL.US,D,20230912,000000,22.5,23.01,22.42,22.67,429905,0
+MXL.US,D,20230913,000000,22.81,22.91,22.42,22.47,546153,0
+MXL.US,D,20230914,000000,22.74,22.9,22.44,22.83,507830,0
+MXL.US,D,20230915,000000,22.79,22.79,21.4,21.53,2890634,0
+MXL.US,D,20230918,000000,21.5,22.03,21.42,21.7,757169,0
+MXL.US,D,20230919,000000,21.62,21.7,21.165,21.63,705544,0
+MXL.US,D,20230920,000000,21.83,22.0899,21.66,21.71,559114,0
+MXL.US,D,20230921,000000,21.54,21.73,21.33,21.41,731069,0
+MXL.US,D,20230922,000000,21.57,21.79,21.46,21.58,533907,0
+MXL.US,D,20230925,000000,21.36,22.14,21.34,21.87,434202,0
+MXL.US,D,20230926,000000,21.79,22.005,21.68,21.8,486359,0
+MXL.US,D,20230927,000000,22.04,22.61,21.95,22.13,701819,0
+MXL.US,D,20230928,000000,22.2,22.805,22.06,22.45,529667,0
+MXL.US,D,20230929,000000,22.75,22.77,22.18,22.25,415392,0
+MXL.US,D,20231002,000000,22.25,22.55,21.78,22.01,514529,0
+MXL.US,D,20231003,000000,21.95,22.22,21.52,21.75,409138,0
+MXL.US,D,20231004,000000,21.75,22.025,21.59,21.78,314222,0
+MXL.US,D,20231005,000000,21.78,21.89,21.122,21.37,549993,0
+MXL.US,D,20231006,000000,21.3,21.965,21.06,21.81,494643,0
+MXL.US,D,20231009,000000,21.72,21.73,21.31,21.62,282713,0
+MXL.US,D,20231010,000000,21.62,22.34,21.57,22.26,502514,0
+MXL.US,D,20231011,000000,22.26,22.59,22.04,22.28,475451,0
+MXL.US,D,20231012,000000,22.26,22.69,22.09,22.31,480758,0
+MXL.US,D,20231013,000000,22.31,22.455,21.055,21.08,521788,0
+MXL.US,D,20231016,000000,21.27,21.63,21.19,21.38,674690,0
+MXL.US,D,20231017,000000,21,21.875,20.83,21.73,656785,0
+MXL.US,D,20231018,000000,21.37,21.72,21.21,21.4,546175,0
+MXL.US,D,20231019,000000,21.15,21.37,20.445,20.52,725611,0
+MXL.US,D,20231020,000000,20.59,20.62,19.9684,20.09,708714,0
+MXL.US,D,20231023,000000,19.95,20.15,19.545,19.55,643205,0
+MXL.US,D,20231024,000000,19.65,20.21,19.26,19.47,670941,0
+MXL.US,D,20231025,000000,19.44,19.44,18.312,18.4,877838,0
+MXL.US,D,20231026,000000,14.1,15.35,13.43,14.36,3407516,0
+MXL.US,D,20231027,000000,14.5,14.93,14.24,14.92,1888440,0
+MXL.US,D,20231030,000000,14.89,15.21,14.59,14.97,1345259,0
+MXL.US,D,20231031,000000,15.03,15.31,14.41,15.2,921842,0
+MXL.US,D,20231101,000000,15.14,15.33,14.895,15.28,875694,0
+MXL.US,D,20231102,000000,15.7,15.76,15.08,15.67,1090375,0
+MXL.US,D,20231103,000000,16,17.15,15.935,17.04,1432099,0
+MXL.US,D,20231106,000000,17.04,17.13,16.45,16.62,1734979,0
+MXL.US,D,20231107,000000,16.49,17.06,16.335,16.81,1132604,0
+MXL.US,D,20231108,000000,16.83,17.04,16.65,16.9,950838,0
+MXL.US,D,20231109,000000,17.06,17.1,15.945,16,866616,0
+MXL.US,D,20231110,000000,16.23,16.74,15.98,16.65,1036791,0
+MXL.US,D,20231113,000000,16.52,16.68,16.15,16.48,635603,0
+MXL.US,D,20231114,000000,17.19,17.42,16.94,17.07,1004517,0
+MXL.US,D,20231115,000000,17.18,18.45,17.08,17.95,995615,0
+MXL.US,D,20231116,000000,17.76,17.98,17.46,17.57,1051048,0
+MXL.US,D,20231117,000000,17.73,17.75,17.44,17.6,744371,0
+MXL.US,D,20231120,000000,17.49,18.49,17.49,18.45,945077,0
+MXL.US,D,20231121,000000,18.21,18.21,17.51,17.71,435228,0
+MXL.US,D,20231122,000000,17.81,18.2,17.8,17.94,590644,0
+MXL.US,D,20231124,000000,17.83,18.14,17.76,18.05,264111,0
+MXL.US,D,20231127,000000,17.91,18.23,17.6527,17.83,584993,0
+MXL.US,D,20231128,000000,17.75,18.145,17.5593,18.1,615063,0
+MXL.US,D,20231129,000000,18.45,18.94,18.43,18.69,804088,0
+MXL.US,D,20231130,000000,18.69,18.79,18.26,18.73,785460,0
+MXL.US,D,20231201,000000,18.68,19,18.35,18.99,636938,0
+MXL.US,D,20231204,000000,18.95,19.28,18.74,19.25,600175,0
+MXL.US,D,20231205,000000,19.05,19.18,18.68,18.87,494663,0
+MXL.US,D,20231206,000000,19.2,19.5,18.905,19.01,604384,0
+MXL.US,D,20231207,000000,19.15,19.39,18.9475,19.35,573811,0
+MXL.US,D,20231208,000000,19.27,19.6,19.12,19.39,533796,0
+MXL.US,D,20231211,000000,19.45,19.99,19.365,19.84,521310,0
+MXL.US,D,20231212,000000,19.85,19.89,19.5562,19.68,427974,0
+MXL.US,D,20231213,000000,19.57,20.6,19.55,20.51,777849,0
+MXL.US,D,20231214,000000,20.75,22.085,20.74,22.02,1589284,0
+MXL.US,D,20231215,000000,22.26,22.56,21.61,21.8,5544892,0
+MXL.US,D,20231218,000000,21.87,21.945,21,21.92,757462,0
+MXL.US,D,20231219,000000,21.96,22.528,21.95,22.39,540852,0
+MXL.US,D,20231220,000000,22.31,23.04,22.12,22.14,734518,0
+MXL.US,D,20231221,000000,22.64,23.21,22.64,23.13,459968,0
+MXL.US,D,20231222,000000,23.26,23.9487,23,23.9,678639,0
+MXL.US,D,20231226,000000,23.99,24.81,23.895,24.72,555376,0
+MXL.US,D,20231227,000000,24.77,25.14,24.42,24.92,652477,0
+MXL.US,D,20231228,000000,24.86,24.92,24.31,24.46,454909,0
+MXL.US,D,20231229,000000,24.4,24.49,23.64,23.77,490709,0
+MXL.US,D,20240102,000000,23.38,23.6,22.8,22.99,482423,0
+MXL.US,D,20240103,000000,22.12,22.22,21.445,21.81,1017640,0
+MXL.US,D,20240104,000000,21.47,21.83,21.2601,21.46,541631,0
+MXL.US,D,20240105,000000,21.45,21.83,21.34,21.69,506328,0
+MXL.US,D,20240108,000000,21.84,22.61,21.81,22.44,494566,0
+MXL.US,D,20240109,000000,22,22.27,21.93,22,423811,0
+MXL.US,D,20240110,000000,21.91,21.99,21.39,21.89,386387,0
+MXL.US,D,20240111,000000,21.78,22.0405,21.24,21.45,501853,0
+MXL.US,D,20240112,000000,21.77,21.945,21.14,21.25,363988,0
+MXL.US,D,20240116,000000,21.25,21.89,20.82,21.13,490106,0
+MXL.US,D,20240117,000000,20.76,20.76,20.27,20.69,632848,0
+MXL.US,D,20240118,000000,21.26,21.535,21.115,21.48,695398,0
+MXL.US,D,20240119,000000,21.76,22.25,21.36,22.15,640656,0
+MXL.US,D,20240122,000000,22.53,23.21,22.48,23.07,632899,0
+MXL.US,D,20240123,000000,23.35,23.56,22.94,23.4,559496,0
+MXL.US,D,20240124,000000,23.63,23.77,23.25,23.42,440382,0
+MXL.US,D,20240125,000000,23.94,24.05,23.025,23.12,671415,0
+MXL.US,D,20240126,000000,22.93,23.03,22.09,22.14,422141,0
+MXL.US,D,20240129,000000,22.06,22.3,21.72,22.28,554920,0
+MXL.US,D,20240130,000000,22.22,22.33,21.47,21.51,887331,0
+MXL.US,D,20240131,000000,21.25,21.71,20.78,20.82,913408,0
+MXL.US,D,20240201,000000,18.95,19.5,17.74,18.52,2787141,0
+MXL.US,D,20240202,000000,18.29,18.78,17.57,17.77,1093615,0
+MXL.US,D,20240205,000000,17.74,18.06,16.96,17.81,1017237,0
+MXL.US,D,20240206,000000,17.84,17.97,17.09,17.27,897596,0
+MXL.US,D,20240207,000000,17.41,17.86,16.91,17.64,884143,0
+MXL.US,D,20240208,000000,17.74,18.48,17.59,18.27,525610,0
+MXL.US,D,20240209,000000,18.43,19.29,18.32,19.04,662194,0
+MXL.US,D,20240212,000000,19.19,20.36,19.14,20.23,1024399,0
+MXL.US,D,20240213,000000,19.31,19.75,18.4,18.6,802640,0
+MXL.US,D,20240214,000000,18.97,19.32,18.8,19.12,500360,0
+MXL.US,D,20240215,000000,19.31,20.03,19.245,19.87,565322,0
+MXL.US,D,20240216,000000,19.67,20.05,19.235,19.57,619128,0
+MXL.US,D,20240220,000000,19.06,19.27,18.88,19.15,508936,0
+MXL.US,D,20240221,000000,18.84,19.21,18.62,19.21,555752,0
+MXL.US,D,20240222,000000,19.62,19.84,18.7,18.76,981970,0
+MXL.US,D,20240223,000000,18.7,18.85,18.445,18.53,480065,0
+MXL.US,D,20240226,000000,18.57,18.88,18.33,18.46,826838,0
+MXL.US,D,20240227,000000,18.72,18.94,18.5,18.66,620202,0
+MXL.US,D,20240228,000000,18.33,19.05,18.21,18.85,572032,0
+MXL.US,D,20240229,000000,19.19,19.55,19.11,19.44,1034241,0
+MXL.US,D,20240301,000000,19.57,20.63,19.425,20.3,640752,0
+MXL.US,D,20240304,000000,20.53,20.6,19.97,20.3,423594,0
+MXL.US,D,20240305,000000,20,20.55,19.88,20.03,493836,0
+MXL.US,D,20240306,000000,20.46,20.678,20.05,20.29,483433,0
+MXL.US,D,20240307,000000,20.62,21.19,20.54,21.12,543631,0
+MXL.US,D,20240308,000000,21.37,21.62,20.7,20.97,541558,0
+MXL.US,D,20240311,000000,20.68,21.17,20.42,20.59,529669,0
+MXL.US,D,20240312,000000,20.73,20.73,19.6,19.65,467882,0
+MXL.US,D,20240313,000000,19.36,19.5,18.54,18.7,538249,0
+MXL.US,D,20240314,000000,18.58,18.62,17.66,17.91,629663,0
+MXL.US,D,20240315,000000,17.66,18.055,17.54,17.75,1352511,0
+MXL.US,D,20240318,000000,17.98,18.06,17.46,17.53,548409,0
+MXL.US,D,20240319,000000,17.22,17.88,16.91,17.82,777621,0
+MXL.US,D,20240320,000000,17.75,18.45,17.45,18.24,645509,0
+MXL.US,D,20240321,000000,18.56,19.09,18.4,18.42,641529,0
+MXL.US,D,20240322,000000,18.37,18.43,18.02,18.1,449279,0
+MXL.US,D,20240325,000000,17.86,18.27,17.84,18.16,396687,0
+MXL.US,D,20240326,000000,18.41,18.505,17.89,17.95,532671,0
+MXL.US,D,20240327,000000,18.22,18.59,17.97,18.51,432340,0
+MXL.US,D,20240328,000000,18.63,18.89,18.49,18.67,478232,0
+MXL.US,D,20240401,000000,18.75,19.19,18.72,19.03,598734,0
+MXL.US,D,20240402,000000,18.78,20.5,18.76,20.35,1792075,0
+MXL.US,D,20240403,000000,19.95,21.92,19.46,21.65,1971315,0
+MXL.US,D,20240404,000000,22.91,24.99,22.63,22.7,2474113,0
+MXL.US,D,20240405,000000,22.46,24.16,22.22,22.61,1724817,0
+MXL.US,D,20240408,000000,23.25,24.42,22.86,23.22,1216333,0
+MXL.US,D,20240409,000000,23.65,24.33,23.33,23.37,1129029,0
+MXL.US,D,20240410,000000,22.52,22.86,21.97,22.14,726915,0
+MXL.US,D,20240411,000000,22.43,22.54,21.92,22.42,585753,0
+MXL.US,D,20240412,000000,22.03,22.29,21.89,22.05,516557,0
+MXL.US,D,20240415,000000,22.67,22.89,21.455,21.63,663070,0
+MXL.US,D,20240416,000000,21.39,21.465,20.51,21.42,876227,0
+MXL.US,D,20240417,000000,21.65,21.7027,20.5,20.56,683261,0
+MXL.US,D,20240418,000000,20.39,20.9,20.11,20.27,586341,0
+MXL.US,D,20240419,000000,20.03,20.38,19.57,19.62,745035,0
+MXL.US,D,20240422,000000,19.77,20.05,19.49,19.82,651486,0
+MXL.US,D,20240423,000000,19.85,20.94,19.85,20.78,801846,0
+MXL.US,D,20240424,000000,21.01,21.59,20.19,20.93,2073354,0
+MXL.US,D,20240425,000000,19.94,21.83,19.93,20.68,2122366,0
+MXL.US,D,20240426,000000,20.67,20.98,20.28,20.59,843599,0
+MXL.US,D,20240429,000000,20.64,21.33,20.55,21.17,642118,0
+MXL.US,D,20240430,000000,20.92,21.48,20.59,20.79,655136,0
+MXL.US,D,20240501,000000,20.56,20.63,18.97,19,1023191,0
+MXL.US,D,20240502,000000,19.27,19.44,18.71,19.27,914310,0
+MXL.US,D,20240503,000000,19.58,20.29,19.58,19.99,593701,0
+MXL.US,D,20240506,000000,20.06,20.21,19.78,20.13,409298,0
+MXL.US,D,20240507,000000,20.18,20.58,20.03,20.37,529747,0
+MXL.US,D,20240508,000000,20,20.26,19.71,20.02,476244,0
+MXL.US,D,20240509,000000,20.06,20.06,19.22,19.36,540150,0
+MXL.US,D,20240510,000000,19.55,19.56,18.49,18.52,580377,0
+MXL.US,D,20240513,000000,18.63,19.265,18.48,18.7,417864,0
+MXL.US,D,20240514,000000,19.1,19.61,18.99,19.29,452294,0
+MXL.US,D,20240515,000000,19.51,19.52,18.86,19.42,392369,0
+MXL.US,D,20240516,000000,19.35,19.77,19.21,19.44,424193,0
+MXL.US,D,20240517,000000,19.6,19.6398,19.26,19.45,296390,0
+MXL.US,D,20240520,000000,19.41,19.7265,19.25,19.32,339429,0
+MXL.US,D,20240521,000000,19.01,19.12,18.49,18.63,489391,0
+MXL.US,D,20240522,000000,18.78,19.09,18.52,18.81,438430,0
+MXL.US,D,20240523,000000,19.19,19.31,17.97,18.12,464050,0
+MXL.US,D,20240524,000000,18.33,18.55,18.14,18.43,418890,0
+MXL.US,D,20240528,000000,18.7,18.93,18.55,18.84,382756,0
+MXL.US,D,20240529,000000,18.35,18.585,18.02,18.03,305642,0
+MXL.US,D,20240530,000000,18.27,18.39,17.66,17.92,482994,0
+MXL.US,D,20240531,000000,18.06,18.29,17.5,17.77,582827,0
+MXL.US,D,20240603,000000,18.19,18.19,17.22,17.37,398854,0
+MXL.US,D,20240604,000000,17.03,17.195,16.2,16.3,643853,0
+MXL.US,D,20240605,000000,16.47,17.04,16.35,16.95,487058,0
+MXL.US,D,20240606,000000,16.77,17.31,16.71,17.3,411075,0
+MXL.US,D,20240607,000000,17.24,17.27,16.87,17.21,398606,0
+MXL.US,D,20240610,000000,16.85,17.16,16.62,17.02,419116,0
+MXL.US,D,20240611,000000,16.86,17.26,16.485,17.25,450965,0
+MXL.US,D,20240612,000000,18,18.435,17.51,18.16,683266,0
+MXL.US,D,20240613,000000,18.27,18.33,17.875,18.14,426061,0
+MXL.US,D,20240614,000000,17.82,18.22,17.513,18.16,616226,0
+MXL.US,D,20240617,000000,18.12,18.45,17.88,18.44,658420,0
+MXL.US,D,20240618,000000,18.5,18.848,18.275,18.83,624760,0
+MXL.US,D,20240620,000000,18.88,19.23,18.52,19.03,739787,0
+MXL.US,D,20240621,000000,19.1,20.17,19.06,20.16,2669356,0
+MXL.US,D,20240624,000000,20.01,20.9,19.85,20.33,848658,0
+MXL.US,D,20240625,000000,20.36,20.61,19.964,20.56,689893,0
+MXL.US,D,20240626,000000,20.43,20.525,20.14,20.44,654998,0
+MXL.US,D,20240627,000000,20.53,20.625,20.01,20.03,522402,0
+MXL.US,D,20240628,000000,20.37,20.58,19.825,20.14,1381391,0
+MXL.US,D,20240701,000000,20.15,21.33,20.04,21.28,788869,0
+MXL.US,D,20240702,000000,21.37,21.99,21.37,21.53,623267,0
+MXL.US,D,20240703,000000,21.69,21.82,21.1,21.5,307809,0
+MXL.US,D,20240705,000000,21.5,22.04,21.0101,21.88,590429,0
+MXL.US,D,20240708,000000,22.09,22.89,21.95,22.74,660792,0
+MXL.US,D,20240709,000000,22.7,22.7,21.9801,22.19,551880,0
+MXL.US,D,20240710,000000,22.49,22.85,22.3,22.73,545784,0
+MXL.US,D,20240711,000000,23,23,22.08,22.25,817461,0
+MXL.US,D,20240712,000000,22.63,23.21,22.47,22.6,621274,0
+MXL.US,D,20240715,000000,22.8,24.35,22.75,24.14,804393,0
+MXL.US,D,20240716,000000,24.39,24.82,24,24.72,922384,0
+MXL.US,D,20240717,000000,25.05,26.59,24.91,25.38,1704424,0
+MXL.US,D,20240718,000000,25.75,26.13,24.14,24.44,1036158,0
+MXL.US,D,20240719,000000,24.41,24.41,23.75,23.93,619396,0
+MXL.US,D,20240722,000000,24.12,25.155,23.6636,25.06,941093,0
+MXL.US,D,20240723,000000,24.64,24.97,23.28,23.49,1097029,0
+MXL.US,D,20240724,000000,23.14,23.26,21.0801,22.29,4008771,0
+MXL.US,D,20240725,000000,16.02,16.66,13.995,14.02,7732615,0
+MXL.US,D,20240726,000000,14.28,14.28,12.48,12.775,4268981,0
+MXL.US,D,20240729,000000,12.85,14.04,12.85,13.77,3404303,0
+MXL.US,D,20240730,000000,13.8,13.85,12.7981,12.9,1486931,0
+MXL.US,D,20240731,000000,13.79,14.17,13.32,14.14,2052302,0
+MXL.US,D,20240801,000000,13.95,14.42,13.32,13.46,1369026,0
+MXL.US,D,20240802,000000,12.81,13.1,12.397,12.47,1763279,0
+MXL.US,D,20240805,000000,11.44,12.155,11.325,11.6,1384344,0
+MXL.US,D,20240806,000000,11.64,11.89,11.27,11.51,1252826,0
+MXL.US,D,20240807,000000,11.87,12.01,11.08,11.1,891246,0
+MXL.US,D,20240808,000000,11.33,11.82,11.26,11.79,740167,0
+MXL.US,D,20240809,000000,11.81,11.885,11.42,11.48,599464,0
+MXL.US,D,20240812,000000,11.45,11.84,11.36,11.68,937857,0
+MXL.US,D,20240813,000000,11.75,12.02,11.5542,11.95,727346,0
+MXL.US,D,20240814,000000,12.09,12.09,11.17,11.17,1123882,0
+MXL.US,D,20240815,000000,11.55,12.63,11.455,12.55,1645190,0
+MXL.US,D,20240816,000000,12.45,12.71,12.32,12.55,776161,0
+MXL.US,D,20240819,000000,12.51,12.8,12.2,12.79,681941,0
+MXL.US,D,20240820,000000,12.81,12.98,12.4,12.49,618706,0
+MXL.US,D,20240821,000000,12.62,12.81,12.44,12.79,597262,0
+MXL.US,D,20240822,000000,12.79,12.81,12.29,12.32,567498,0
+MXL.US,D,20240823,000000,12.34,12.95,12.22,12.76,966338,0
+MXL.US,D,20240826,000000,12.8,12.8,12.1,12.13,766587,0
+MXL.US,D,20240827,000000,12.06,12.06,11.67,11.83,639066,0
+MXL.US,D,20240828,000000,11.82,12,11.48,11.93,876008,0
+MXL.US,D,20240829,000000,12.13,13.82,12.05,13.79,3165785,0
+MXL.US,D,20240830,000000,13.99,15.25,13.92,15.18,2463594,0
+MXL.US,D,20240903,000000,14.71,15.2645,13.38,13.69,2357284,0
+MXL.US,D,20240904,000000,13.72,14.86,13.21,14.39,1744457,0
+MXL.US,D,20240905,000000,14.18,14.4099,13.77,14.08,967974,0
+MXL.US,D,20240906,000000,14.02,14.07,13.08,13.13,1070714,0
+MXL.US,D,20240909,000000,13.22,13.55,12.96,13.33,968216,0
+MXL.US,D,20240910,000000,13.39,13.59,13.06,13.45,776962,0
+MXL.US,D,20240911,000000,13.56,14.16,13.14,14.16,939522,0
+MXL.US,D,20240912,000000,14.11,14.7,13.96,14,736676,0
+MXL.US,D,20240913,000000,14.23,14.79,14.23,14.34,883541,0
+MXL.US,D,20240916,000000,14.24,14.795,14.02,14.55,995572,0
+MXL.US,D,20240917,000000,14.78,14.87,14.08,14.22,592341,0
+MXL.US,D,20240918,000000,14.18,14.84,14.06,14.09,604497,0
+MXL.US,D,20240919,000000,14.77,14.81,14.275,14.42,656801,0
+MXL.US,D,20240920,000000,14.28,14.28,13.77,13.93,1964830,0
+MXL.US,D,20240923,000000,14.02,14.31,13.64,14.305,799721,0
+MXL.US,D,20240924,000000,14.44,15,14.4,14.91,805477,0
+MXL.US,D,20240925,000000,14.78,15.22,14.58,14.86,895398,0
+MXL.US,D,20240926,000000,15.47,15.66,15.02,15.3,1174175,0
+MXL.US,D,20240927,000000,15.39,15.64,15.07,15.2,764158,0
+MXL.US,D,20240930,000000,15.01,15.19,14.31,14.48,1042948,0
+MXL.US,D,20241001,000000,13.94,14.2,12.555,12.73,1912734,0
+MXL.US,D,20241002,000000,12.7,13.522,12.36,13.44,2311531,0
+MXL.US,D,20241003,000000,13.27,13.64,13.04,13.42,744052,0
+MXL.US,D,20241004,000000,13.88,13.98,13.34,13.42,651978,0
+MXL.US,D,20241007,000000,13.25,13.65,13.23,13.36,461321,0
+MXL.US,D,20241008,000000,13.26,13.68,12.89,13.66,1154390,0
+MXL.US,D,20241009,000000,13.72,13.87,13.53,13.57,599212,0
+MXL.US,D,20241010,000000,13.23,13.465,13,13.42,839860,0
+MXL.US,D,20241011,000000,13.26,14.34,13.26,14.24,918233,0
+MXL.US,D,20241014,000000,14.29,14.9874,14.07,14.58,969492,0
+MXL.US,D,20241015,000000,14.58,14.9,13.86,13.9,1057444,0
+MXL.US,D,20241016,000000,14.22,14.485,13.89,13.92,1128979,0
+MXL.US,D,20241017,000000,14.3,14.495,14.03,14.2,1320933,0
+MXL.US,D,20241018,000000,14.36,14.6,13.86,14.15,1256030,0
+MXL.US,D,20241021,000000,14.06,14.32,13.9,14.24,1458543,0
+MXL.US,D,20241022,000000,14,14.56,13.88,14.5,1395412,0
+MXL.US,D,20241023,000000,14.48,15.04,14.2,14.87,1996271,0
+MXL.US,D,20241024,000000,17,17.095,14.93,15.09,4863221,0
+MXL.US,D,20241025,000000,15.26,15.47,14.5131,14.85,1695477,0
+MXL.US,D,20241028,000000,14.73,15.775,14.436,15.64,2922061,0
+MXL.US,D,20241029,000000,15.66,15.66,14.97,15.06,2001963,0
+MXL.US,D,20241030,000000,14.73,15.11,14.57,14.64,2200544,0
+MXL.US,D,20241031,000000,14.44,14.46,12.86,12.97,3397820,0
+MXL.US,D,20241101,000000,12.995,13.57,12.92,13.47,1722798,0
+MXL.US,D,20241104,000000,13.39,14.08,13.11,13.15,1836385,0
+MXL.US,D,20241105,000000,13.17,13.39,12.9699,13.35,1550352,0
+MXL.US,D,20241106,000000,13.83,14.9,13.48,14.75,1543255,0
+MXL.US,D,20241107,000000,14.96,15.5,14.78,14.79,1376948,0
+MXL.US,D,20241108,000000,14.64,16.27,14.64,16.04,2676815,0
+MXL.US,D,20241111,000000,16.16,16.21,15.61,16.01,1280333,0
+MXL.US,D,20241112,000000,15.86,16.14,15.48,15.62,825623,0
+MXL.US,D,20241113,000000,15.55,15.86,14.795,14.88,816032,0
+MXL.US,D,20241114,000000,14.93,15.34,14.66,14.86,671612,0
+MXL.US,D,20241115,000000,14.81,14.87,14.1945,14.3,793850,0
+MXL.US,D,20241118,000000,14.23,14.53,13.85,14.07,673034,0
+MXL.US,D,20241119,000000,13.92,14.555,13.85,14.49,706347,0
+MXL.US,D,20241120,000000,14.46,14.7,14.1947,14.69,463211,0
+MXL.US,D,20241121,000000,14.8,16.2,14.73,15.74,1028255,0
+MXL.US,D,20241122,000000,15.73,15.96,15.25,15.54,972372,0
+MXL.US,D,20241125,000000,15.77,16.27,15.55,15.87,1149089,0
+MXL.US,D,20241126,000000,15.9,16.02,14.59,14.94,1299892,0
+MXL.US,D,20241127,000000,14.98,15.095,14.3,14.55,838953,0
+MXL.US,D,20241129,000000,14.84,15.34,14.64,15.13,569796,0
+MXL.US,D,20241202,000000,15.11,16.18,15.1,16.17,935889,0
+MXL.US,D,20241203,000000,16.27,17.84,15.94,17.4,2074283,0
+MXL.US,D,20241204,000000,18.63,20.41,18.32,19.32,5035434,0
+MXL.US,D,20241205,000000,19.41,19.9,18.38,18.66,2560562,0
+MXL.US,D,20241206,000000,19.01,19.42,18.54,19.26,1566218,0
+MXL.US,D,20241209,000000,19.26,20.3,19.07,19.43,1337371,0
+MXL.US,D,20241210,000000,19.41,19.57,17.71,18,1557435,0
+MXL.US,D,20241211,000000,18.27,19.28,18.13,18.61,1402635,0
+MXL.US,D,20241212,000000,18.16,19.83,17.955,19.59,1178610,0
+MXL.US,D,20241213,000000,19.82,21.78,19.65,20.68,2194388,0
+MXL.US,D,20241216,000000,20.73,21,19.83,20.9,1672565,0
+MXL.US,D,20241217,000000,20.48,20.5,19.08,19.55,1579275,0
+MXL.US,D,20241218,000000,19.69,20.77,18.86,19.4,1789274,0
+MXL.US,D,20241219,000000,19.66,19.77,18.64,19.19,1329059,0
+MXL.US,D,20241220,000000,18.86,19.83,18.8101,19.07,2564008,0
+MXL.US,D,20241223,000000,19.26,19.93,19.19,19.78,707324,0
+MXL.US,D,20241224,000000,19.91,20.32,19.6,20.29,397768,0
+MXL.US,D,20241226,000000,19.51,21.06,19.51,21.01,872930,0
+MXL.US,D,20241227,000000,20.95,21.04,20.1,20.5,668271,0
+MXL.US,D,20241230,000000,20.1,20.49,19.53,20.42,1421109,0
+MXL.US,D,20241231,000000,20.51,20.69,19.7401,19.78,1036581,0
+MXL.US,D,20250102,000000,19.98,20.35,19.35,19.57,661125,0
+MXL.US,D,20250103,000000,19.69,20.67,19.53,20.61,903352,0
+MXL.US,D,20250106,000000,21.28,21.66,20.34,20.47,1573054,0
+MXL.US,D,20250107,000000,20.66,21.24,19.86,19.93,1198918,0
+MXL.US,D,20250108,000000,19.57,20.72,18.73,20.54,1822742,0
+MXL.US,D,20250110,000000,19.83,20.7,19.5701,20.63,1323252,0
+MXL.US,D,20250113,000000,20.02,21.47,19.55,21.44,1430625,0
+MXL.US,D,20250114,000000,21.94,22.29,20.225,20.7,1720132,0
+MXL.US,D,20250115,000000,21.39,22.66,21.39,22.31,2369346,0
+MXL.US,D,20250116,000000,22.64,22.87,21.8,22.61,1442644,0
+MXL.US,D,20250117,000000,23.05,24.11,22.7625,24.05,1355425,0
+MXL.US,D,20250121,000000,24.33,25.45,23.8217,24.92,2212654,0
+MXL.US,D,20250122,000000,25.02,25.73,24.205,24.23,1410091,0
+MXL.US,D,20250123,000000,23.89,24.54,23.645,24,1964425,0
+MXL.US,D,20250124,000000,23.83,24.17,23.151,23.17,2269046,0
+MXL.US,D,20250127,000000,21.7,21.97,18.75,19.04,3429302,0
+MXL.US,D,20250128,000000,19.59,20.77,18.82,20.47,2484243,0
+MXL.US,D,20250129,000000,20.7,22.205,20.5,21.79,4395242,0
+MXL.US,D,20250130,000000,19.74,20.3,16.61,17.47,7671293,0
+MXL.US,D,20250131,000000,17.68,18.21,16.91,17.86,4336412,0
+MXL.US,D,20250203,000000,17,17.85,16.86,17.82,3608666,0
+MXL.US,D,20250204,000000,17.86,18.845,17.675,18.5,3160351,0
+MXL.US,D,20250205,000000,18.48,18.92,17.5,18.84,1593183,0
+MXL.US,D,20250206,000000,18.69,18.69,17.69,17.84,1964005,0
+MXL.US,D,20250207,000000,17.91,17.91,16.14,16.46,2894755,0
+MXL.US,D,20250210,000000,16.54,17.13,16.5,16.58,1253774,0
+MXL.US,D,20250211,000000,16.36,17.13,16.2101,16.65,1128893,0
+MXL.US,D,20250212,000000,16.21,16.38,15.59,15.78,2641193,0
+MXL.US,D,20250213,000000,15.81,16.68,15.75,16.43,1285233,0
+MXL.US,D,20250214,000000,16.42,16.44,15.95,16.21,825699,0
+MXL.US,D,20250218,000000,16.37,17.1,16.37,16.83,887490,0
+MXL.US,D,20250219,000000,16.79,17.43,16.79,17.03,985608,0
+MXL.US,D,20250220,000000,17.09,17.225,16.87,17.19,904870,0
+MXL.US,D,20250221,000000,17.51,17.6,16.56,16.6,820921,0
+MXL.US,D,20250224,000000,16.6,16.69,15.48,15.74,2126469,0
+MXL.US,D,20250225,000000,15.74,15.77,14.25,14.25,2336822,0
+MXL.US,D,20250226,000000,14.495,15.65,14.495,15.55,3866830,0
+MXL.US,D,20250227,000000,16.03,16.18,14.44,14.46,2041055,0
+MXL.US,D,20250228,000000,14.4,14.835,13.94,14.61,2839806,0
+MXL.US,D,20250303,000000,15.04,15.04,13.55,13.7,1964201,0
+MXL.US,D,20250304,000000,13.5,13.66,12.84,13.26,4986429,0
+MXL.US,D,20250305,000000,13.28,13.5118,12.74,13.32,2166324,0
+MXL.US,D,20250306,000000,12.62,12.99,12.17,12.25,2345024,0
+MXL.US,D,20250307,000000,12.275,12.84,12.01,12.63,1504508,0
+MXL.US,D,20250310,000000,12.21,12.4799,11.505,11.7,1621217,0
+MXL.US,D,20250311,000000,11.68,12.16,11.385,11.94,1596266,0
+MXL.US,D,20250312,000000,12.41,12.86,12.25,12.67,1264976,0
+MXL.US,D,20250313,000000,12.68,12.77,12.24,12.41,974225,0
+MXL.US,D,20250314,000000,12.81,12.93,12.545,12.68,1293098,0
+MXL.US,D,20250317,000000,12.55,13.32,12.45,13.23,1226384,0
+MXL.US,D,20250318,000000,13.09,13.177,12.67,12.83,806541,0
+MXL.US,D,20250319,000000,12.79,13.31,12.72,13.02,957137,0
+MXL.US,D,20250320,000000,12.77,13.15,12.64,12.97,797338,0
+MXL.US,D,20250321,000000,12.61,12.82,12.4,12.7,2241188,0
+MXL.US,D,20250324,000000,13.07,13.4999,13.07,13.32,879558,0
+MXL.US,D,20250325,000000,13.27,13.4,13.11,13.2,740017,0
+MXL.US,D,20250326,000000,13.05,13.275,12.6233,12.74,717863,0
+MXL.US,D,20250327,000000,12.55,12.7,11.84,11.94,1201902,0
+MXL.US,D,20250328,000000,11.71,11.91,10.86,10.99,1534259,0
+MXL.US,D,20250331,000000,10.57,10.88,10.21,10.86,1304937,0
+MXL.US,D,20250401,000000,10.74,11.69,10.5,11.65,1853875,0
+MXL.US,D,20250402,000000,11.33,12.3,11.31,12.19,1152481,0
+MXL.US,D,20250403,000000,11.22,11.4155,10.18,10.21,2414637,0
+MXL.US,D,20250404,000000,9.53,9.88,8.58,9.31,2826846,0
+MXL.US,D,20250407,000000,8.62,10.28,8.35,9.47,2334947,0
+MXL.US,D,20250408,000000,10.01,10.24,8.8109,9.15,1591659,0
+MXL.US,D,20250409,000000,9.26,11.62,9.15,11.25,1904949,0
+MXL.US,D,20250410,000000,10.75,10.7797,9.875,10.09,1372622,0
+MXL.US,D,20250411,000000,9.8,10.01,9.475,9.84,1493173,0
+MXL.US,D,20250414,000000,10.23,10.4,9.8,9.9,1402353,0
+MXL.US,D,20250415,000000,9.84,10.5699,9.76,10.43,1013497,0
+MXL.US,D,20250416,000000,10,10.34,9.68,10.15,1215596,0
+MXL.US,D,20250417,000000,9.98,10.2597,9.94,10.22,880122,0
+MXL.US,D,20250421,000000,9.9,9.96,9.5394,9.91,1001380,0
+MXL.US,D,20250422,000000,10.12,10.42,10.05,10.41,1532169,0
+MXL.US,D,20250423,000000,11.1,11.71,10.96,11.01,2410396,0
+MXL.US,D,20250424,000000,10,10.13,9.07,9.655,4482402,0
+MXL.US,D,20250425,000000,9.63,10.21,9.5437,10.14,2402507,0
+MXL.US,D,20250428,000000,10.06,10.5,9.75,10.15,1610849,0
+MXL.US,D,20250429,000000,9.93,10.2,9.89,10.05,1354324,0
+MXL.US,D,20250430,000000,9.785,10.05,9.525,9.99,1249422,0
+MXL.US,D,20250501,000000,10.3,10.38,10.07,10.1,1625462,0
+MXL.US,D,20250502,000000,10.36,10.745,10.26,10.69,1402107,0
+MXL.US,D,20250505,000000,10.53,10.725,10.19,10.63,1776643,0
+MXL.US,D,20250506,000000,10.16,10.745,10.16,10.57,1120405,0
+MXL.US,D,20250507,000000,10.68,10.985,10.41,10.92,913399,0
+MXL.US,D,20250508,000000,11.23,11.37,10.89,11.22,963121,0
+MXL.US,D,20250509,000000,11.43,11.52,11.11,11.36,644681,0
+MXL.US,D,20250512,000000,12.25,12.77,12.21,12.24,1459694,0
+MXL.US,D,20250513,000000,12.37,13.05,12.37,12.83,1392321,0
+MXL.US,D,20250514,000000,12.97,13.0079,12.53,12.79,895122,0
+MXL.US,D,20250515,000000,12.57,12.75,12.36,12.69,761034,0
+MXL.US,D,20250516,000000,12.69,12.761,12.2239,12.43,817701,0
+MXL.US,D,20250519,000000,12.01,12.2199,11.84,12.05,875703,0
+MXL.US,D,20250520,000000,11.94,12.15,11.78,12.07,910845,0
+MXL.US,D,20250521,000000,11.92,12.1295,11.53,11.57,754196,0
+MXL.US,D,20250522,000000,11.5,11.99,11.43,11.67,728219,0
+MXL.US,D,20250523,000000,11.19,11.59,11.165,11.57,771429,0
+MXL.US,D,20250527,000000,12,12,11.57,11.91,856160,0
+MXL.US,D,20250528,000000,11.73,11.86,11.33,11.43,1151772,0
+MXL.US,D,20250529,000000,11.8,11.83,11.555,11.68,1022514,0
+MXL.US,D,20250530,000000,11.52,11.52,10.96,11.39,1298924,0
+MXL.US,D,20250602,000000,11.41,11.955,11.255,11.73,1270215,0
+MXL.US,D,20250603,000000,11.86,12.3,11.665,12.05,2513765,0
+MXL.US,D,20250604,000000,12.2,12.45,12.05,12.205,846064,0
+MXL.US,D,20250605,000000,12.35,12.53,12.04,12.11,982314,0
+MXL.US,D,20250606,000000,12.26,12.54,12.13,12.28,849952,0
+MXL.US,D,20250609,000000,12.5,12.8875,12.41,12.58,1169255,0
+MXL.US,D,20250610,000000,12.73,12.835,12.51,12.57,833364,0
+MXL.US,D,20250611,000000,12.75,12.8,12.3,12.43,878588,0
+MXL.US,D,20250612,000000,12.27,12.525,12.27,12.34,570065,0
+MXL.US,D,20250613,000000,11.99,12.23,11.63,11.67,698450,0
+MXL.US,D,20250616,000000,11.9,12.28,11.74,12.11,622059,0
+MXL.US,D,20250617,000000,11.99,12.795,11.86,12.76,1113460,0
+MXL.US,D,20250618,000000,12.87,13.22,12.8,13.11,1329072,0
+MXL.US,D,20250620,000000,13.27,13.39,12.87,13.17,1247773,0
+MXL.US,D,20250623,000000,13.07,13.28,12.73,13.09,694676,0
+MXL.US,D,20250624,000000,13.31,13.75,13.2485,13.6,643126,0
+MXL.US,D,20250625,000000,13.75,13.75,13.32,13.71,649560,0
+MXL.US,D,20250626,000000,13.73,14.385,13.57,14.32,1006477,0
+MXL.US,D,20250627,000000,14.37,14.37,14,14.14,2716658,0
+MXL.US,D,20250630,000000,14.23,14.44,14.1,14.21,800387,0
+MXL.US,D,20250701,000000,14.05,14.36,13.86,14.2,812676,0
+MXL.US,D,20250702,000000,14.19,14.71,14.115,14.57,720117,0
+MXL.US,D,20250703,000000,14.73,14.9598,14.58,14.79,507528,0
+MXL.US,D,20250707,000000,14.5,14.61,14.24,14.32,752995,0
+MXL.US,D,20250708,000000,14.47,14.92,14.26,14.91,812552,0
+MXL.US,D,20250709,000000,14.84,15.26,14.775,14.91,1054135,0
+MXL.US,D,20250710,000000,15.03,15.4,14.76,15.13,753890,0
+MXL.US,D,20250711,000000,14.86,15.14,14.76,14.94,462561,0
+MXL.US,D,20250714,000000,14.9,15.07,14.232,14.96,641639,0
+MXL.US,D,20250715,000000,15.22,15.35,14.395,14.4,1254521,0
+MXL.US,D,20250716,000000,14.39,14.7,14.03,14.58,955031,0
+MXL.US,D,20250717,000000,14.71,16.02,14.71,15.59,1630702,0
+MXL.US,D,20250718,000000,16.05,16.5,15.93,16.2,1348135,0
+MXL.US,D,20250721,000000,16.46,16.644,15.8,15.92,1033400,0
+MXL.US,D,20250722,000000,15.82,15.82,14.88,15.44,1549297,0
+MXL.US,D,20250723,000000,15.31,15.68,15.14,15.32,2066481,0
+MXL.US,D,20250724,000000,19.8,20,16.71,17.25,11124590,0
+MXL.US,D,20250725,000000,17.3,17.31,15.94,16.36,2784021,0
+MXL.US,D,20250728,000000,16.56,16.79,15.975,16.74,2208568,0
+MXL.US,D,20250729,000000,16.98,17.565,16.52,17.31,2198660,0
+MXL.US,D,20250730,000000,17.67,17.67,16.64,16.99,1464038,0
+MXL.US,D,20250731,000000,16.85,16.98,15.64,15.82,1619676,0
+MXL.US,D,20250801,000000,15.3,15.66,14.96,15.21,1928669,0
+MXL.US,D,20250804,000000,15.35,15.53,14.96,15.25,2350568,0
+MXL.US,D,20250805,000000,15.41,15.41,14.7153,15.12,1487349,0
+MXL.US,D,20250806,000000,15.06,15.27,14.85,15.2,1335813,0
+MXL.US,D,20250807,000000,15.4,15.405,14.98,15.31,928592,0
+MXL.US,D,20250808,000000,15.35,15.54,15.02,15.13,1810025,0
+MXL.US,D,20250811,000000,15.13,15.36,15,15.07,1163526,0
+MXL.US,D,20250812,000000,15.23,16.095,15.18,15.97,1285403,0
+MXL.US,D,20250813,000000,16.09,16.23,15.63,15.98,1142335,0
+MXL.US,D,20250814,000000,15.62,15.73,15.26,15.54,706400,0
+MXL.US,D,20250815,000000,15.49,15.49,14.98,15.29,1253120,0
+MXL.US,D,20250818,000000,15.31,15.465,15.205,15.42,764278,0
+MXL.US,D,20250819,000000,15.39,15.39,14.31,14.36,1480109,0
+MXL.US,D,20250820,000000,14.325,14.48,13.91,14.27,1745694,0
+MXL.US,D,20250821,000000,14.13,15.17,14.13,15.15,1167195,0
+MXL.US,D,20250822,000000,15.27,16.435,15.07,16.35,2273318,0
+MXL.US,D,20250825,000000,16.33,17.08,16.254,16.63,2090978,0
+MXL.US,D,20250826,000000,16.69,17.43,16.58,17.22,2857838,0
+MXL.US,D,20250827,000000,17.135,17.15,16.68,16.74,1424305,0
+MXL.US,D,20250828,000000,16.7,16.9852,16.4781,16.76,1975559,0
+MXL.US,D,20250829,000000,16.5,16.54,15.64,15.72,1028487,0
+MXL.US,D,20250902,000000,15.14,15.665,15.09,15.62,1131295,0
+MXL.US,D,20250903,000000,15.63,15.8736,15.04,15.23,1101027,0
+MXL.US,D,20250904,000000,15.06,15.62,15.04,15.55,1212378,0
+MXL.US,D,20250905,000000,15.81,16.025,15.4,15.63,969268,0
+MXL.US,D,20250908,000000,15.82,15.93,15.52,15.86,1434467,0
+MXL.US,D,20250909,000000,15.91,16.53,15.86,16.08,1025157,0
+MXL.US,D,20250910,000000,16.14,16.5,15.73,15.78,770627,0
+MXL.US,D,20250911,000000,16,16.16,15.51,16.04,1268870,0
+MXL.US,D,20250912,000000,16.12,16.13,15.61,15.75,1034639,0
+MXL.US,D,20250915,000000,15.76,17.04,15.75,16.6,1434985,0
+MXL.US,D,20250916,000000,16.73,16.7775,16,16.2,1211961,0
+MXL.US,D,20250917,000000,16.04,16.19,15.61,16.16,1160842,0
+MXL.US,D,20250918,000000,16.88,16.94,16.53,16.7,805278,0
+MXL.US,D,20250919,000000,16.66,16.7,16.16,16.19,1514770,0
+MXL.US,D,20250922,000000,16.19,17.19,16.17,17.11,1377103,0
+MXL.US,D,20250923,000000,17.18,17.18,16.38,16.53,898422,0
+MXL.US,D,20250924,000000,16.58,16.5805,15.98,16.08,702948,0
+MXL.US,D,20250925,000000,15.83,16.29,15.41,15.96,805851,0
+MXL.US,D,20250926,000000,16.05,16.21,15.76,16.09,733286,0
+MXL.US,D,20250929,000000,16.33,16.37,15.88,15.95,826081,0
+MXL.US,D,20250930,000000,15.91,16.12,15.6,16.08,1244147,0
+MXL.US,D,20251001,000000,15.92,16.38,15.64,16.36,1171238,0
+MXL.US,D,20251002,000000,17,17.1161,16.16,16.2,1542282,0
+MXL.US,D,20251003,000000,16.41,16.72,16.3101,16.45,875500,0
+MXL.US,D,20251006,000000,16.95,17.08,16.46,16.52,1190069,0
+MXL.US,D,20251007,000000,16.79,16.85,15.34,15.59,1200386,0
+MXL.US,D,20251008,000000,15.64,16.3,15.58,16.23,681400,0
+MXL.US,D,20251009,000000,16.19,16.2845,15.695,15.96,554267,0
+MXL.US,D,20251010,000000,15.95,16.05,14.245,14.33,1743431,0
+MXL.US,D,20251013,000000,15.29,16.085,14.95,15.76,1079999,0
+MXL.US,D,20251014,000000,15.22,17.83,15.07,16.88,2253578,0
+MXL.US,D,20251015,000000,17.32,17.48,16.66,17.4,1691356,0
+MXL.US,D,20251016,000000,17.77,17.8,17.165,17.47,996953,0
+MXL.US,D,20251017,000000,17.15,17.47,16.8,16.97,946239,0
+MXL.US,D,20251020,000000,17.05,17.75,17.05,17.64,887844,0
+MXL.US,D,20251021,000000,17.54,18.118,17.32,17.83,2207470,0
+MXL.US,D,20251022,000000,17.98,18.4,16.77,16.78,2699230,0
+MXL.US,D,20251023,000000,16.64,17.78,16.64,17.52,2032243,0
+MXL.US,D,20251024,000000,17.47,17.47,15.055,15.62,5552008,0
+MXL.US,D,20251027,000000,16.01,16.57,15.735,15.93,2529267,0
+MXL.US,D,20251028,000000,15.89,16.0759,15.225,15.77,1752239,0
+MXL.US,D,20251029,000000,15.77,16,15.16,15.21,1475907,0
+MXL.US,D,20251030,000000,15.06,15.52,15.03,15.25,1054050,0
+MXL.US,D,20251031,000000,15.34,15.5796,15.11,15.15,1166637,0
+MXL.US,D,20251103,000000,15.42,15.74,15.19,15.62,1284865,0
+MXL.US,D,20251104,000000,15.1,15.27,14.285,14.32,1382917,0
+MXL.US,D,20251105,000000,14.45,15.33,14.2,15.17,1746127,0
+MXL.US,D,20251106,000000,15.27,15.48,14.685,14.82,808878,0
+MXL.US,D,20251107,000000,14.47,14.86,14.19,14.76,816950,0
+MXL.US,D,20251110,000000,15.28,15.35,14.95,15.14,788912,0
+MXL.US,D,20251111,000000,15,15,14.525,14.8,666782,0
+MXL.US,D,20251112,000000,15.01,15.28,14.769,14.88,700312,0
+MXL.US,D,20251113,000000,14.76,14.884,13.73,13.78,1186724,0
+MXL.US,D,20251114,000000,13.3,14.08,13.3,13.9,813792,0
+MXL.US,D,20251117,000000,13.58,13.89,13.05,13.22,1159608,0
+MXL.US,D,20251118,000000,13.09,13.27,12.77,13.1,888467,0
+MXL.US,D,20251119,000000,13.11,13.8,13.015,13.41,839220,0
+MXL.US,D,20251120,000000,13.89,14.095,12.98,13.05,803006,0
+MXL.US,D,20251121,000000,12.9,13.82,12.87,13.6,1058964,0
+MXL.US,D,20251124,000000,14.44,14.97,14.265,14.79,1549222,0
+MXL.US,D,20251125,000000,14.88,15.5,14.43,15.46,1656063,0
+MXL.US,D,20251126,000000,15.51,16,15.38,15.44,1894646,0
+MXL.US,D,20251128,000000,15.63,15.87,15.54,15.57,861641,0
+MXL.US,D,20251201,000000,15.29,16.24,15.18,16.08,1729328,0
+MXL.US,D,20251202,000000,16.38,16.72,16.21,16.59,3137236,0
+MXL.US,D,20251203,000000,16.68,17.98,16.58,17.93,1830889,0
+MXL.US,D,20251204,000000,17.67,18.68,17.625,18.31,2046820,0
+MXL.US,D,20251205,000000,18.47,18.91,18.35,18.82,1518411,0
+MXL.US,D,20251208,000000,19.05,19.63,18.97,19.51,1783820,0
+MXL.US,D,20251209,000000,19.34,19.63,19.09,19.45,1058309,0
+MXL.US,D,20251210,000000,19.45,19.64,18.915,19.61,1298715,0
+MXL.US,D,20251211,000000,19.31,19.43,18.38,18.57,1582948,0
+MXL.US,D,20251212,000000,18.35,18.43,17.33,17.41,1347762,0
+MXL.US,D,20251215,000000,17.81,17.82,17.16,17.2,1707686,0
+MXL.US,D,20251216,000000,17.08,17.38,16.87,17.14,1231147,0
+MXL.US,D,20251217,000000,17.21,17.5,16.585,16.98,1319000,0
+MXL.US,D,20251218,000000,17.54,17.73,17.215,17.32,900094,0
+MXL.US,D,20251219,000000,17.34,17.705,17.34,17.63,1705847,0
+MXL.US,D,20251222,000000,18.1,18.47,17.83,18.05,870946,0
+MXL.US,D,20251223,000000,17.94,18.18,17.625,17.69,740092,0
+MXL.US,D,20251224,000000,17.76,17.76,17.36,17.54,405620,0
+MXL.US,D,20251226,000000,17.54,17.855,17.39,17.73,580221,0
+MXL.US,D,20251229,000000,17.49,17.7373,17.44,17.58,702141,0
+MXL.US,D,20251230,000000,17.66,17.9,17.62,17.7,543434,0
+MXL.US,D,20251231,000000,17.75,17.83,17.405,17.43,563712,0
+MXL.US,D,20260102,000000,17.83,18.53,17.795,18.51,765246,0
+MXL.US,D,20260105,000000,18.9,19.16,17.95,18.13,1007090,0
+MXL.US,D,20260106,000000,18.25,19.615,18.185,19.57,1234274,0
+MXL.US,D,20260107,000000,19.25,19.29,18.19,18.65,1189420,0
+MXL.US,D,20260108,000000,18.43,18.6075,18,18.57,736279,0
+MXL.US,D,20260109,000000,18.78,19.165,18.42,19,1182978,0
+MXL.US,D,20260112,000000,18.76,18.885,18.11,18.42,1060622,0
+MXL.US,D,20260113,000000,18.61,19.12,18.185,18.34,1716124,0
+MXL.US,D,20260114,000000,18.14,18.66,17.9,18.08,1009439,0
+MXL.US,D,20260115,000000,18.48,19.39,18.435,19.19,938474,0
+MXL.US,D,20260116,000000,19.51,20.82,19.28,19.3,1544666,0
+MXL.US,D,20260120,000000,18.71,19.63,18.402,19.37,1172913,0
+MXL.US,D,20260121,000000,19.635,20.24,19.3,19.96,1229715,0
+MXL.US,D,20260122,000000,20.48,20.58,19.24,19.38,956247,0
+MXL.US,D,20260123,000000,19.34,19.34,18.2,18.41,843363,0
+MXL.US,D,20260126,000000,18.38,18.66,18.13,18.4,855828,0
+MXL.US,D,20260127,000000,18.59,19.07,18.56,18.84,746711,0
+MXL.US,D,20260128,000000,19.24,19.65,18.85,19.14,1302289,0
+MXL.US,D,20260129,000000,19.15,19.8,17.85,19.27,1964735,0
+MXL.US,D,20260130,000000,18.95,19.27,16.385,17.35,3802960,0
+MXL.US,D,20260202,000000,17.05,18.09,16.92,17.64,1554675,0
+MXL.US,D,20260203,000000,17.87,18.27,16.11,16.94,1329783,0
+MXL.US,D,20260204,000000,16.79,17.4671,16.61,17.23,1397218,0
+MXL.US,D,20260205,000000,16.89,17.58,16.62,17.11,1102236,0
+MXL.US,D,20260206,000000,17.55,18.82,17.46,18.72,1514897,0
+MXL.US,D,20260209,000000,18.615,19.14,18.4,19.01,932142,0
+MXL.US,D,20260210,000000,19.15,19.335,18.77,18.86,731680,0
+MXL.US,D,20260211,000000,19.19,19.61,18.7225,19.4,989361,0
+MXL.US,D,20260212,000000,19.74,19.7804,18.24,18.87,1165776,0
+MXL.US,D,20260213,000000,18.83,19.7,18.5,19.53,851120,0
+MXL.US,D,20260217,000000,19.14,20.15,18.56,19.82,975457,0
+MXL.US,D,20260218,000000,18.47,18.47,18.41,18.47,958289,0
diff --git a/daily/us/nasdaq stocks/2/myrg.us.txt b/daily/us/nasdaq stocks/2/myrg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1483536d82fed29b7af348a59d2fbe05625bfa13
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/myrg.us.txt	
@@ -0,0 +1,4403 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MYRG.US,D,20080812,000000,16,17,16,16.25,513500,0
+MYRG.US,D,20080813,000000,16,16.6,16,16.6,245000,0
+MYRG.US,D,20080814,000000,16.6,16.75,16.3,16.45,811145,0
+MYRG.US,D,20080815,000000,16.35,16.35,16.15,16.35,533469,0
+MYRG.US,D,20080818,000000,16.35,16.35,16.25,16.25,191151,0
+MYRG.US,D,20080820,000000,16,16.35,15.5,16.2,1558077,0
+MYRG.US,D,20080821,000000,16,16,16,16,51281,0
+MYRG.US,D,20080822,000000,16,16,16,16,12000,0
+MYRG.US,D,20080828,000000,15.75,16,15.75,15.75,296500,0
+MYRG.US,D,20080829,000000,15.9,15.9,15.9,15.9,2000,0
+MYRG.US,D,20080902,000000,16.1,16.25,16.1,16.23,4200,0
+MYRG.US,D,20080903,000000,15,16,15,16,397531,0
+MYRG.US,D,20080904,000000,16,16,16,16,2750,0
+MYRG.US,D,20080905,000000,16,16,15.5,16,24320,0
+MYRG.US,D,20080908,000000,16,16,16,16,49360,0
+MYRG.US,D,20080909,000000,16,18,13.89,15.72,258144,0
+MYRG.US,D,20080910,000000,15,15,14,14.5,166499,0
+MYRG.US,D,20080911,000000,14.28,14.5,14,14.5,68554,0
+MYRG.US,D,20080912,000000,14.5,14.5,14.5,14.5,8000,0
+MYRG.US,D,20080915,000000,16.19,16.24,14.35,14.73,6900,0
+MYRG.US,D,20080916,000000,14.78,14.78,14.31,14.45,117040,0
+MYRG.US,D,20080917,000000,14.39,14.39,13.88,13.9,1933,0
+MYRG.US,D,20080918,000000,13.99,14,13.9,13.9,80477,0
+MYRG.US,D,20080919,000000,14.01,14.12,13.62,13.62,312179,0
+MYRG.US,D,20080922,000000,13.99,13.99,13.46,13.75,24917,0
+MYRG.US,D,20080923,000000,13.48,13.48,13.07,13.07,20030,0
+MYRG.US,D,20080924,000000,13.37,13.5,12.79,12.79,1702,0
+MYRG.US,D,20080925,000000,13,13.3,12.79,12.9,285500,0
+MYRG.US,D,20080926,000000,12.8,12.94,12.5,12.8,16420,0
+MYRG.US,D,20080929,000000,12.54,12.9,12.42,12.55,19000,0
+MYRG.US,D,20080930,000000,12.6,12.91,12.6,12.66,19305,0
+MYRG.US,D,20081001,000000,12.85,12.9,12.8,12.8,6420,0
+MYRG.US,D,20081002,000000,12.8,12.8,11.54,11.78,11070,0
+MYRG.US,D,20081003,000000,11.97,12,11.6,11.8,17240,0
+MYRG.US,D,20081006,000000,11.95,11.95,11.93,11.94,880,0
+MYRG.US,D,20081007,000000,11.6,11.6,11.49,11.49,600,0
+MYRG.US,D,20081008,000000,11.48,11.48,11.22,11.24,5712,0
+MYRG.US,D,20081009,000000,11.25,11.26,10.47,10.94,4000,0
+MYRG.US,D,20081010,000000,10.92,10.92,5,10.14,32565,0
+MYRG.US,D,20081013,000000,8.82,10,8.82,9.98,1640,0
+MYRG.US,D,20081014,000000,10,10,9.49,9.7,135730,0
+MYRG.US,D,20081015,000000,9.91,10,9.74,9.99,4650,0
+MYRG.US,D,20081016,000000,9.99,9.99,9.99,9.99,100,0
+MYRG.US,D,20081017,000000,9.2,9.92,9.2,9.92,500,0
+MYRG.US,D,20081020,000000,9.22,10,9.22,10,500,0
+MYRG.US,D,20081021,000000,10,10.9,9.97,10.87,962519,0
+MYRG.US,D,20081022,000000,10.37,10.75,10,10.01,643970,0
+MYRG.US,D,20081023,000000,10,10,9.97,10,9703,0
+MYRG.US,D,20081024,000000,9.91,10,9.9,10,300,0
+MYRG.US,D,20081027,000000,9.9,9.9,9.49,9.82,10828,0
+MYRG.US,D,20081028,000000,9.8,9.8,8.69,9.6,8893,0
+MYRG.US,D,20081029,000000,9.76,9.88,8.64,9.2,3030,0
+MYRG.US,D,20081030,000000,9.5,9.89,9.21,9.51,215984,0
+MYRG.US,D,20081031,000000,9.45,9.75,8.6,9.46,77500,0
+MYRG.US,D,20081103,000000,9.5,9.5,8.75,9.44,65182,0
+MYRG.US,D,20081104,000000,9.48,9.75,8.7,9.44,72360,0
+MYRG.US,D,20081105,000000,9.49,9.5,8.99,9,36250,0
+MYRG.US,D,20081106,000000,9,9,8.85,9,6952,0
+MYRG.US,D,20081107,000000,8.85,8.85,8.04,8.38,30300,0
+MYRG.US,D,20081110,000000,8.49,8.71,8.22,8.51,1836,0
+MYRG.US,D,20081111,000000,8.97,9,7.98,7.98,80908,0
+MYRG.US,D,20081112,000000,7.97,7.97,6.76,7.04,66837,0
+MYRG.US,D,20081113,000000,6.94,7.03,5.87,5.9,603118,0
+MYRG.US,D,20081114,000000,6,7.46,6,6.9,948204,0
+MYRG.US,D,20081117,000000,6.88,6.96,6.42,6.9,5176,0
+MYRG.US,D,20081118,000000,6.9,7.52,6.75,7,11891,0
+MYRG.US,D,20081119,000000,7.04,7.69,7,7.28,26268,0
+MYRG.US,D,20081120,000000,7.35,7.45,6.91,7,44195,0
+MYRG.US,D,20081121,000000,7,7.57,6.4,6.75,16309,0
+MYRG.US,D,20081124,000000,7.08,7.7,6.8,7.31,29394,0
+MYRG.US,D,20081125,000000,7.59,7.7,7.01,7.61,28282,0
+MYRG.US,D,20081126,000000,7.68,9.5,7.01,8.81,5671,0
+MYRG.US,D,20081128,000000,9.77,10.17,8.88,10.12,9764,0
+MYRG.US,D,20081201,000000,10.12,10.12,9.34,9.34,29922,0
+MYRG.US,D,20081202,000000,9.91,9.91,9.01,9.39,15677,0
+MYRG.US,D,20081203,000000,9.55,9.59,9.14,9.37,10964,0
+MYRG.US,D,20081204,000000,9.29,9.5,8.08,8.2,16488,0
+MYRG.US,D,20081205,000000,8.1,8.2,7.75,8.02,383545,0
+MYRG.US,D,20081208,000000,8.15,9.39,8.09,9,249571,0
+MYRG.US,D,20081209,000000,8.99,9.93,8.82,9.7,218324,0
+MYRG.US,D,20081210,000000,9.13,9.98,9.13,9.75,256617,0
+MYRG.US,D,20081211,000000,9.84,10.24,9.84,10.12,327743,0
+MYRG.US,D,20081212,000000,9.82,10.01,9.34,9.63,15038,0
+MYRG.US,D,20081215,000000,10.01,10.1,9.65,9.99,467148,0
+MYRG.US,D,20081216,000000,10,10,9.76,9.9,39242,0
+MYRG.US,D,20081217,000000,9.98,10,9.85,9.97,445560,0
+MYRG.US,D,20081218,000000,10,10.02,9.98,10,688462,0
+MYRG.US,D,20081219,000000,10,10.04,9.8,10.04,253786,0
+MYRG.US,D,20081222,000000,10.23,10.24,9.65,9.86,46305,0
+MYRG.US,D,20081223,000000,9.89,9.9,9.82,9.89,257007,0
+MYRG.US,D,20081224,000000,9.99,9.99,9.4,9.89,44242,0
+MYRG.US,D,20081226,000000,9.88,9.9,9.63,9.9,3730,0
+MYRG.US,D,20081229,000000,9.84,10,9.25,10,75929,0
+MYRG.US,D,20081230,000000,9.97,10.49,9.58,10,121060,0
+MYRG.US,D,20081231,000000,10,10.04,9.99,10,111506,0
+MYRG.US,D,20090102,000000,9.96,10.49,9.75,10,391807,0
+MYRG.US,D,20090105,000000,9.9,10.2,9.9,10.02,725161,0
+MYRG.US,D,20090106,000000,10.13,11.9,10.13,11.39,608816,0
+MYRG.US,D,20090107,000000,11.1,11.38,10.94,11.38,164162,0
+MYRG.US,D,20090108,000000,11.13,13.25,11.06,13,392499,0
+MYRG.US,D,20090109,000000,12.85,13.1,12.48,13,153948,0
+MYRG.US,D,20090112,000000,12.85,13.07,12.51,12.81,287540,0
+MYRG.US,D,20090113,000000,12.67,12.76,12.56,12.7,42703,0
+MYRG.US,D,20090114,000000,12.18,12.76,12.14,12.62,157330,0
+MYRG.US,D,20090115,000000,12.52,13.2,12.2,12.94,217661,0
+MYRG.US,D,20090116,000000,13,14.5,13,13.75,512735,0
+MYRG.US,D,20090120,000000,13.74,13.74,13.02,13.56,131611,0
+MYRG.US,D,20090121,000000,13.71,14.11,13.25,14.07,88221,0
+MYRG.US,D,20090122,000000,13.92,14.04,13.25,13.5,51015,0
+MYRG.US,D,20090123,000000,13.33,13.93,12.51,13.35,134335,0
+MYRG.US,D,20090126,000000,13.99,14.53,13.28,14.48,275586,0
+MYRG.US,D,20090127,000000,14.48,14.89,14.4,14.81,124502,0
+MYRG.US,D,20090128,000000,14.97,15.02,14.83,14.9,50090,0
+MYRG.US,D,20090129,000000,14.75,14.83,13.75,13.75,100654,0
+MYRG.US,D,20090130,000000,13.66,15.04,13.66,14.4,172687,0
+MYRG.US,D,20090202,000000,14.25,14.97,13.95,14.42,79875,0
+MYRG.US,D,20090203,000000,14.32,14.74,14.2,14.6,38014,0
+MYRG.US,D,20090204,000000,14.71,15.25,14.52,14.8,31779,0
+MYRG.US,D,20090205,000000,14.9,15.24,14.6,14.64,55204,0
+MYRG.US,D,20090206,000000,15,15.24,14.51,14.51,96029,0
+MYRG.US,D,20090209,000000,14.59,14.59,13.92,14.24,16622,0
+MYRG.US,D,20090210,000000,14.33,14.46,13.88,14.01,13425,0
+MYRG.US,D,20090211,000000,14,14.19,13.17,13.88,23568,0
+MYRG.US,D,20090212,000000,13.72,13.94,13.34,13.52,41829,0
+MYRG.US,D,20090213,000000,13.35,13.6,13.15,13.5,43640,0
+MYRG.US,D,20090217,000000,13.32,13.52,13.03,13.52,10995,0
+MYRG.US,D,20090218,000000,13.43,13.5,12.8,13.46,78650,0
+MYRG.US,D,20090219,000000,13.49,13.49,12.92,13.44,53883,0
+MYRG.US,D,20090220,000000,13.23,13.55,13.1,13.4,76575,0
+MYRG.US,D,20090223,000000,13.38,13.68,12.84,12.84,112896,0
+MYRG.US,D,20090224,000000,12.85,14.17,12.71,14.03,102322,0
+MYRG.US,D,20090225,000000,14.08,14.22,13.47,13.89,121824,0
+MYRG.US,D,20090226,000000,14,14,13.45,13.49,95544,0
+MYRG.US,D,20090227,000000,13.25,13.6,12.9,13.37,20440,0
+MYRG.US,D,20090302,000000,13.25,13.88,13.08,13.08,48977,0
+MYRG.US,D,20090303,000000,13.1,13.1,12.76,12.9,41964,0
+MYRG.US,D,20090304,000000,13.07,13.7,13.06,13.25,52490,0
+MYRG.US,D,20090305,000000,13.17,13.38,13.01,13.34,26812,0
+MYRG.US,D,20090306,000000,13.49,13.52,12.86,13.15,30181,0
+MYRG.US,D,20090309,000000,13.34,13.96,13.16,13.96,62786,0
+MYRG.US,D,20090310,000000,14.24,14.44,13.89,14.38,98100,0
+MYRG.US,D,20090311,000000,14.35,14.5,13.34,13.81,150581,0
+MYRG.US,D,20090312,000000,13.43,14,13.18,13.97,87538,0
+MYRG.US,D,20090313,000000,14.99,15.1,13.11,13.38,551949,0
+MYRG.US,D,20090316,000000,13.39,14.22,13.39,13.95,134770,0
+MYRG.US,D,20090317,000000,14.03,14.71,13.63,14.38,59499,0
+MYRG.US,D,20090318,000000,14.38,14.89,14.08,14.79,100627,0
+MYRG.US,D,20090319,000000,14.9,15.5,14.72,15.13,47238,0
+MYRG.US,D,20090320,000000,15.25,15.42,14.17,14.6,179271,0
+MYRG.US,D,20090323,000000,14.9,15.25,14.87,15.1,97609,0
+MYRG.US,D,20090324,000000,15.1,15.18,14.71,14.83,31495,0
+MYRG.US,D,20090325,000000,14.99,15.72,14.61,15.1,93281,0
+MYRG.US,D,20090326,000000,15.05,15.6,15.05,15.53,54424,0
+MYRG.US,D,20090327,000000,15.5,15.59,15.22,15.4,72438,0
+MYRG.US,D,20090330,000000,15.19,15.19,14.04,14.47,153703,0
+MYRG.US,D,20090331,000000,14.48,15.48,14.37,15.25,74152,0
+MYRG.US,D,20090401,000000,15.29,15.41,14.05,14.91,148190,0
+MYRG.US,D,20090402,000000,15.21,15.54,14.5,14.74,106842,0
+MYRG.US,D,20090403,000000,15,15.28,14.03,14.3,145727,0
+MYRG.US,D,20090406,000000,14,14.18,13.67,13.96,68248,0
+MYRG.US,D,20090407,000000,13.95,14.19,13.7,14.02,212237,0
+MYRG.US,D,20090408,000000,14.69,14.69,13.77,14.16,16841,0
+MYRG.US,D,20090409,000000,14.16,14.87,13.62,14.84,31956,0
+MYRG.US,D,20090413,000000,14.64,14.89,13.95,14.22,53689,0
+MYRG.US,D,20090414,000000,14.03,14.38,13.95,14.32,92594,0
+MYRG.US,D,20090415,000000,14.32,14.54,14.15,14.43,45550,0
+MYRG.US,D,20090416,000000,14.41,14.98,14.14,14.62,81286,0
+MYRG.US,D,20090417,000000,14.76,15.05,14.47,14.76,119492,0
+MYRG.US,D,20090420,000000,14.73,15.3,14.32,14.58,43557,0
+MYRG.US,D,20090421,000000,14.41,14.41,14,14.2,69780,0
+MYRG.US,D,20090422,000000,14.2,14.43,14.13,14.23,126338,0
+MYRG.US,D,20090423,000000,14.29,14.29,13.81,14.05,56020,0
+MYRG.US,D,20090424,000000,14.23,15.2,14.23,14.95,43097,0
+MYRG.US,D,20090427,000000,14.97,14.97,14.3,14.58,78881,0
+MYRG.US,D,20090428,000000,14.61,15.08,14.37,14.76,77167,0
+MYRG.US,D,20090429,000000,14.7,15.43,14.7,15.03,75336,0
+MYRG.US,D,20090430,000000,15.23,15.5,14.7,14.91,83980,0
+MYRG.US,D,20090501,000000,14.99,15.07,14.75,14.92,50329,0
+MYRG.US,D,20090504,000000,15.11,15.5,14.75,15.06,77474,0
+MYRG.US,D,20090505,000000,15.15,16.44,15.06,16.22,282043,0
+MYRG.US,D,20090506,000000,16.19,16.89,15.8,16.08,127078,0
+MYRG.US,D,20090507,000000,16.57,16.57,15.43,15.95,67649,0
+MYRG.US,D,20090508,000000,16.05,16.49,15.61,15.86,69856,0
+MYRG.US,D,20090511,000000,16,16.5,15.33,16.05,122907,0
+MYRG.US,D,20090512,000000,16.22,16.46,15.75,15.98,44708,0
+MYRG.US,D,20090513,000000,15.73,15.73,15.08,15.17,90119,0
+MYRG.US,D,20090514,000000,15.03,15.97,14.64,15.19,94237,0
+MYRG.US,D,20090515,000000,14.84,16.53,14.74,16.05,401089,0
+MYRG.US,D,20090518,000000,16.09,18.09,16.05,17.3,278350,0
+MYRG.US,D,20090519,000000,17.3,18.02,16.76,17.59,175105,0
+MYRG.US,D,20090520,000000,17.59,18.98,17,18.82,367102,0
+MYRG.US,D,20090521,000000,18.52,18.84,17.69,18.76,145174,0
+MYRG.US,D,20090522,000000,18.76,19.09,18.3,18.7,45403,0
+MYRG.US,D,20090526,000000,18.43,18.76,17.64,17.8,126147,0
+MYRG.US,D,20090527,000000,17.95,18.56,17.8,17.97,91749,0
+MYRG.US,D,20090528,000000,18.22,18.36,17.5,18,122604,0
+MYRG.US,D,20090529,000000,18.5,19.11,18.04,19.1,587877,0
+MYRG.US,D,20090601,000000,19.67,20.59,19.33,20.12,211639,0
+MYRG.US,D,20090602,000000,20.27,20.5,19.53,20.44,79893,0
+MYRG.US,D,20090603,000000,20.14,20.68,19.68,19.9,141338,0
+MYRG.US,D,20090604,000000,20.71,21.25,20.3,21.14,144000,0
+MYRG.US,D,20090605,000000,21.25,22.42,21.2,21.96,301846,0
+MYRG.US,D,20090608,000000,22.1,22.39,20.83,21.12,69397,0
+MYRG.US,D,20090609,000000,20.96,21,20.03,21,92675,0
+MYRG.US,D,20090610,000000,21.2,23.19,21.09,22.78,223691,0
+MYRG.US,D,20090611,000000,22.78,22.78,21.12,21.36,146236,0
+MYRG.US,D,20090612,000000,21.36,21.36,20.34,20.92,209758,0
+MYRG.US,D,20090615,000000,21.01,21.73,20.29,21.3,222338,0
+MYRG.US,D,20090616,000000,20.48,22.49,20.48,21.28,530933,0
+MYRG.US,D,20090617,000000,21.11,22.19,20.83,21.25,171746,0
+MYRG.US,D,20090618,000000,21.32,21.88,20.56,21.58,85361,0
+MYRG.US,D,20090619,000000,21.84,22.09,21.17,21.89,134659,0
+MYRG.US,D,20090622,000000,22.03,22.03,19.25,19.65,313534,0
+MYRG.US,D,20090623,000000,19.5,19.8,18.6,18.69,246802,0
+MYRG.US,D,20090624,000000,18.93,20.62,18.91,20.06,532763,0
+MYRG.US,D,20090625,000000,20.2,20.74,19.88,20.51,171816,0
+MYRG.US,D,20090626,000000,20.21,21.93,19.69,21.29,3646946,0
+MYRG.US,D,20090629,000000,21.14,21.28,20.38,21.02,221301,0
+MYRG.US,D,20090630,000000,21.02,21.24,20,20.22,244998,0
+MYRG.US,D,20090701,000000,20.32,20.78,20.08,20.35,100469,0
+MYRG.US,D,20090702,000000,20.25,20.25,18.9,19.2,179986,0
+MYRG.US,D,20090706,000000,19.13,19.69,18.58,19.28,173555,0
+MYRG.US,D,20090707,000000,19.29,19.48,18.61,18.81,258305,0
+MYRG.US,D,20090708,000000,18.77,18.82,17.24,17.37,265727,0
+MYRG.US,D,20090709,000000,17.56,17.71,16.69,17.03,455728,0
+MYRG.US,D,20090710,000000,17.06,17.94,17.06,17.85,446944,0
+MYRG.US,D,20090713,000000,17.98,18.38,17.91,18.25,194677,0
+MYRG.US,D,20090714,000000,18.18,18.3,18.01,18.2,132239,0
+MYRG.US,D,20090715,000000,18.38,19.39,18.28,19.17,289403,0
+MYRG.US,D,20090716,000000,19.08,20.13,19.07,20.1,143066,0
+MYRG.US,D,20090717,000000,20.16,20.38,19.34,19.76,167021,0
+MYRG.US,D,20090720,000000,19.98,20.31,19.54,19.66,100929,0
+MYRG.US,D,20090721,000000,19.7,19.7,18.95,19.34,85991,0
+MYRG.US,D,20090722,000000,19.35,19.82,19.29,19.61,80660,0
+MYRG.US,D,20090723,000000,19.51,20.46,18.97,20.04,153628,0
+MYRG.US,D,20090724,000000,19.85,20.12,18.93,19.79,169586,0
+MYRG.US,D,20090727,000000,19.57,20.29,18.46,18.77,107560,0
+MYRG.US,D,20090728,000000,18.64,18.81,17.78,18.55,234641,0
+MYRG.US,D,20090729,000000,18.42,19.18,17.76,17.97,236386,0
+MYRG.US,D,20090730,000000,18.31,18.48,17.71,18.07,110999,0
+MYRG.US,D,20090731,000000,17.9,18.32,17.87,18.02,97368,0
+MYRG.US,D,20090803,000000,18.06,19.8,18.06,19.28,121940,0
+MYRG.US,D,20090804,000000,19.3,20.32,19.02,19.65,98375,0
+MYRG.US,D,20090805,000000,19.89,20.39,18.76,19.31,187566,0
+MYRG.US,D,20090806,000000,19.31,19.62,19.06,19.17,135911,0
+MYRG.US,D,20090807,000000,19.61,19.94,19.14,19.49,82236,0
+MYRG.US,D,20090810,000000,19.35,20.75,19.35,20.57,115313,0
+MYRG.US,D,20090811,000000,21.1,23.5,20.64,22.79,659701,0
+MYRG.US,D,20090812,000000,22.73,23.46,21.82,22.05,215954,0
+MYRG.US,D,20090813,000000,22.08,22.97,21.68,22.88,129222,0
+MYRG.US,D,20090814,000000,22.85,23,21.1,21.46,203844,0
+MYRG.US,D,20090817,000000,21.28,21.32,20.69,20.85,133027,0
+MYRG.US,D,20090818,000000,20.85,21.1,20.42,20.43,118354,0
+MYRG.US,D,20090819,000000,20.33,21.43,19.89,21.26,186829,0
+MYRG.US,D,20090820,000000,21.39,21.59,20.52,21.35,123137,0
+MYRG.US,D,20090821,000000,21.74,22.1,20.73,20.84,155399,0
+MYRG.US,D,20090824,000000,20.76,21.73,20.76,21.13,45307,0
+MYRG.US,D,20090825,000000,21.27,21.54,20.56,21.08,71369,0
+MYRG.US,D,20090826,000000,20.99,21.22,20.53,20.69,88196,0
+MYRG.US,D,20090827,000000,20.69,20.69,20.09,20.29,77823,0
+MYRG.US,D,20090828,000000,20.06,20.1,19.82,20.1,162381,0
+MYRG.US,D,20090831,000000,20.02,20.51,19.94,20.5,144114,0
+MYRG.US,D,20090901,000000,20.4,21.07,19.96,20.25,185281,0
+MYRG.US,D,20090902,000000,20.17,20.37,19.95,20.18,78729,0
+MYRG.US,D,20090903,000000,20.37,20.76,20,20.5,107359,0
+MYRG.US,D,20090904,000000,20.48,20.71,20.17,20.54,91893,0
+MYRG.US,D,20090908,000000,20.69,21.16,20.61,21.1,37113,0
+MYRG.US,D,20090909,000000,21.2,21.68,20.96,21.67,38168,0
+MYRG.US,D,20090910,000000,21.77,22.23,21.34,22.22,23585,0
+MYRG.US,D,20090911,000000,21.84,22.08,21.26,21.75,48867,0
+MYRG.US,D,20090914,000000,21.71,22.4,21.71,22.25,63556,0
+MYRG.US,D,20090915,000000,22.17,22.19,21.53,22.02,76735,0
+MYRG.US,D,20090916,000000,22.09,22.21,21.89,22.06,65545,0
+MYRG.US,D,20090917,000000,22.12,22.76,22.12,22.38,26350,0
+MYRG.US,D,20090918,000000,22.46,22.98,21.9,22.67,84954,0
+MYRG.US,D,20090921,000000,22.54,23,22.18,22.31,38899,0
+MYRG.US,D,20090922,000000,22.42,23.02,22.2,22.39,35941,0
+MYRG.US,D,20090923,000000,22.31,23.48,22.31,22.78,65810,0
+MYRG.US,D,20090924,000000,22.74,22.74,21.31,21.46,59328,0
+MYRG.US,D,20090925,000000,21.72,22.63,20.81,21.17,79735,0
+MYRG.US,D,20090928,000000,21.18,21.35,21,21.14,96224,0
+MYRG.US,D,20090929,000000,21.33,21.4,20.52,20.95,121004,0
+MYRG.US,D,20090930,000000,20.85,21.11,20.43,21.09,88026,0
+MYRG.US,D,20091001,000000,21.15,21.16,20.33,20.35,87426,0
+MYRG.US,D,20091002,000000,20.23,20.37,19.41,19.43,91720,0
+MYRG.US,D,20091005,000000,19.4,19.81,19.28,19.63,96427,0
+MYRG.US,D,20091006,000000,19.76,20.1,19.24,19.76,186578,0
+MYRG.US,D,20091007,000000,19.86,20.69,19.78,20.56,94554,0
+MYRG.US,D,20091008,000000,20.59,21.07,20.5,20.79,43232,0
+MYRG.US,D,20091009,000000,20.72,21.02,20.64,20.9,57479,0
+MYRG.US,D,20091012,000000,21.18,21.25,20.83,20.98,89843,0
+MYRG.US,D,20091013,000000,21.05,21.05,20.36,20.64,98586,0
+MYRG.US,D,20091014,000000,20.77,20.95,20.26,20.62,88533,0
+MYRG.US,D,20091015,000000,20.51,20.86,20.45,20.46,73061,0
+MYRG.US,D,20091016,000000,20.51,20.78,19.47,20.18,261602,0
+MYRG.US,D,20091019,000000,20.4,20.4,19.35,19.41,412486,0
+MYRG.US,D,20091020,000000,19.48,19.65,19,19.09,173985,0
+MYRG.US,D,20091021,000000,19.05,19.28,18.48,18.69,167894,0
+MYRG.US,D,20091022,000000,18.55,20.16,18.45,18.82,274834,0
+MYRG.US,D,20091023,000000,18.9,18.99,17.88,18.08,185928,0
+MYRG.US,D,20091026,000000,18.08,18.69,17.24,17.28,198037,0
+MYRG.US,D,20091027,000000,17.26,18.1,17.15,17.41,73527,0
+MYRG.US,D,20091028,000000,17.49,17.64,17.14,17.53,137396,0
+MYRG.US,D,20091029,000000,17.64,18.61,17.57,18.18,128034,0
+MYRG.US,D,20091030,000000,18.01,18.11,17.05,17.18,76200,0
+MYRG.US,D,20091102,000000,17.18,17.53,16.91,17.36,73611,0
+MYRG.US,D,20091103,000000,17.26,17.7,17.23,17.61,67696,0
+MYRG.US,D,20091104,000000,17.56,17.62,16.52,16.55,264801,0
+MYRG.US,D,20091105,000000,16.66,17.18,16.58,16.72,296710,0
+MYRG.US,D,20091106,000000,16.6,16.99,16.33,16.49,530786,0
+MYRG.US,D,20091109,000000,16.59,17.73,16.45,17.2,304161,0
+MYRG.US,D,20091110,000000,17.33,17.36,15.8,15.83,554838,0
+MYRG.US,D,20091111,000000,15.9,16.77,15.9,16.63,529249,0
+MYRG.US,D,20091112,000000,16.48,16.48,15.5,15.9,239623,0
+MYRG.US,D,20091113,000000,15.95,16.53,15.8,16.43,139667,0
+MYRG.US,D,20091116,000000,16.36,17.36,16.36,17.25,280845,0
+MYRG.US,D,20091117,000000,17.17,17.32,16.68,17.01,83082,0
+MYRG.US,D,20091118,000000,17,17,16.36,16.63,145297,0
+MYRG.US,D,20091119,000000,16.57,16.57,15.8,15.96,206146,0
+MYRG.US,D,20091120,000000,15.86,16,15.58,15.68,308656,0
+MYRG.US,D,20091123,000000,15.83,15.9,15.5,15.68,143263,0
+MYRG.US,D,20091124,000000,15.64,15.89,15.05,15.77,250943,0
+MYRG.US,D,20091125,000000,16,16.14,15.88,16.04,82461,0
+MYRG.US,D,20091127,000000,15.59,15.91,15.51,15.61,66195,0
+MYRG.US,D,20091130,000000,15.58,15.73,15.29,15.62,123258,0
+MYRG.US,D,20091201,000000,15.75,16.3,15.63,16.28,120632,0
+MYRG.US,D,20091202,000000,16.32,17.34,16.32,16.96,211724,0
+MYRG.US,D,20091203,000000,17,17.22,16.34,16.51,282501,0
+MYRG.US,D,20091204,000000,16.74,17.41,16.54,17.27,169434,0
+MYRG.US,D,20091207,000000,17.32,17.34,16.66,16.9,183418,0
+MYRG.US,D,20091208,000000,16.85,17.17,16.59,16.78,402290,0
+MYRG.US,D,20091209,000000,16.94,17.19,16.61,16.85,91492,0
+MYRG.US,D,20091210,000000,16.93,17.45,16.77,16.91,159492,0
+MYRG.US,D,20091211,000000,16.92,17.57,16.84,17.48,98632,0
+MYRG.US,D,20091214,000000,17.52,18.5,17.52,18.43,148688,0
+MYRG.US,D,20091215,000000,18.34,19.26,17.97,18.81,170760,0
+MYRG.US,D,20091216,000000,19.1,19.83,18.5,19.53,541434,0
+MYRG.US,D,20091217,000000,19.54,19.66,18.49,18.9,185241,0
+MYRG.US,D,20091218,000000,19.21,19.37,18.83,19.29,454453,0
+MYRG.US,D,20091221,000000,19.34,19.39,18.72,19.23,156448,0
+MYRG.US,D,20091222,000000,19.3,19.3,18.71,19.12,95039,0
+MYRG.US,D,20091223,000000,19.17,19.24,18.25,18.41,201372,0
+MYRG.US,D,20091224,000000,18.36,18.39,17.89,18.17,90567,0
+MYRG.US,D,20091228,000000,18.26,18.64,17.78,18.09,174728,0
+MYRG.US,D,20091229,000000,18.17,18.25,17.94,18.14,51411,0
+MYRG.US,D,20091230,000000,18.14,18.16,17.99,18.16,68154,0
+MYRG.US,D,20091231,000000,18.02,18.34,17.93,18.07,71217,0
+MYRG.US,D,20100104,000000,18.29,18.73,18.07,18.67,108695,0
+MYRG.US,D,20100105,000000,18.67,18.75,18.27,18.42,106545,0
+MYRG.US,D,20100106,000000,18.46,18.79,18.18,18.62,120917,0
+MYRG.US,D,20100107,000000,18.6,18.87,18.29,18.41,67951,0
+MYRG.US,D,20100108,000000,18.57,18.57,18.2,18.3,104399,0
+MYRG.US,D,20100111,000000,18.35,18.49,17.35,17.43,166436,0
+MYRG.US,D,20100112,000000,17.41,17.47,16.85,16.99,422460,0
+MYRG.US,D,20100113,000000,17,17.41,16.56,17.1,189538,0
+MYRG.US,D,20100114,000000,17.06,17.19,16.71,16.78,131293,0
+MYRG.US,D,20100115,000000,16.86,17.06,16.1,16.53,203553,0
+MYRG.US,D,20100119,000000,16.35,16.61,16.14,16.4,547792,0
+MYRG.US,D,20100120,000000,16.32,16.49,15.87,15.88,225757,0
+MYRG.US,D,20100121,000000,16.04,16.12,15.75,15.93,485146,0
+MYRG.US,D,20100122,000000,15.93,16.17,15.76,15.96,155943,0
+MYRG.US,D,20100125,000000,16.19,16.51,15.99,16.1,194429,0
+MYRG.US,D,20100126,000000,16.09,16.9,16.05,16.36,295075,0
+MYRG.US,D,20100127,000000,16.26,16.67,16.26,16.61,134541,0
+MYRG.US,D,20100128,000000,16.59,16.73,16.05,16.11,112909,0
+MYRG.US,D,20100129,000000,16.13,16.4,15.86,15.87,96367,0
+MYRG.US,D,20100201,000000,15.95,16.16,15.85,16.12,33373,0
+MYRG.US,D,20100202,000000,16.08,16.13,15.88,15.96,85880,0
+MYRG.US,D,20100203,000000,15.92,16.12,15.1,15.28,147796,0
+MYRG.US,D,20100204,000000,15.2,15.67,15.12,15.12,110403,0
+MYRG.US,D,20100205,000000,15.12,15.24,14.45,14.64,125304,0
+MYRG.US,D,20100208,000000,14.59,14.73,14.26,14.31,150715,0
+MYRG.US,D,20100209,000000,14.66,14.91,14.54,14.65,108252,0
+MYRG.US,D,20100210,000000,14.55,15.84,14.55,15.69,734467,0
+MYRG.US,D,20100211,000000,15.73,15.75,15.19,15.61,357236,0
+MYRG.US,D,20100212,000000,15.46,15.46,14.45,14.65,315946,0
+MYRG.US,D,20100216,000000,14.79,14.82,14.42,14.82,159389,0
+MYRG.US,D,20100217,000000,14.88,14.88,14.58,14.68,143312,0
+MYRG.US,D,20100218,000000,14.6,15.36,14.49,15.18,204385,0
+MYRG.US,D,20100219,000000,15.2,15.34,14.76,14.79,97000,0
+MYRG.US,D,20100222,000000,14.89,15.37,14.78,15.22,123928,0
+MYRG.US,D,20100223,000000,15.24,15.24,14.88,14.9,74684,0
+MYRG.US,D,20100224,000000,14.92,15.49,14.79,15.49,74986,0
+MYRG.US,D,20100225,000000,15.3,15.71,15.21,15.68,108826,0
+MYRG.US,D,20100226,000000,15.68,16.45,15.68,15.81,234138,0
+MYRG.US,D,20100301,000000,15.9,15.97,15.52,15.57,73538,0
+MYRG.US,D,20100302,000000,15.61,15.87,15.61,15.77,43234,0
+MYRG.US,D,20100303,000000,15.83,15.92,15.44,15.54,94738,0
+MYRG.US,D,20100304,000000,15.52,15.61,15.37,15.51,26387,0
+MYRG.US,D,20100305,000000,15.6,15.92,15.46,15.85,131829,0
+MYRG.US,D,20100308,000000,15.8,16.24,15.8,16.04,55941,0
+MYRG.US,D,20100309,000000,16.08,16.09,15.68,15.82,66842,0
+MYRG.US,D,20100310,000000,15.75,16.16,15.66,16.05,170816,0
+MYRG.US,D,20100311,000000,16,16.38,15.99,16.37,230972,0
+MYRG.US,D,20100312,000000,16.4,17.25,16.31,16.76,216967,0
+MYRG.US,D,20100315,000000,16.7,17,16.43,16.67,190292,0
+MYRG.US,D,20100316,000000,16.79,17.48,16.5,17.17,189180,0
+MYRG.US,D,20100317,000000,17.24,17.4,16.97,17.28,104718,0
+MYRG.US,D,20100318,000000,17.31,17.39,17.13,17.32,85234,0
+MYRG.US,D,20100319,000000,17.43,17.8,17.33,17.73,181432,0
+MYRG.US,D,20100322,000000,17.62,18.1,17.44,17.81,154023,0
+MYRG.US,D,20100323,000000,17.76,17.88,17.59,17.8,95500,0
+MYRG.US,D,20100324,000000,17.84,17.84,17.15,17.18,163630,0
+MYRG.US,D,20100325,000000,17.19,17.22,16.9,16.93,106193,0
+MYRG.US,D,20100326,000000,17,17.14,16.37,16.57,128575,0
+MYRG.US,D,20100329,000000,16.55,16.99,16.25,16.93,282468,0
+MYRG.US,D,20100330,000000,16.92,17.52,16.77,16.82,43911,0
+MYRG.US,D,20100331,000000,16.73,17.03,16.3,16.31,57280,0
+MYRG.US,D,20100401,000000,16.42,16.85,16.14,16.58,140910,0
+MYRG.US,D,20100405,000000,16.6,16.95,16.6,16.81,53688,0
+MYRG.US,D,20100406,000000,16.76,17.05,16.76,16.86,43012,0
+MYRG.US,D,20100407,000000,16.8,16.9,16.58,16.71,48723,0
+MYRG.US,D,20100408,000000,16.63,17.06,16.63,16.98,39219,0
+MYRG.US,D,20100409,000000,17.03,17.05,16.7,16.98,42413,0
+MYRG.US,D,20100412,000000,17.04,17.55,17.01,17.53,66400,0
+MYRG.US,D,20100413,000000,17.53,18.07,17.53,17.89,64180,0
+MYRG.US,D,20100414,000000,17.99,17.99,17.81,17.94,57575,0
+MYRG.US,D,20100415,000000,17.91,18,17.88,18,24271,0
+MYRG.US,D,20100416,000000,17.98,17.98,17.7,17.75,70135,0
+MYRG.US,D,20100419,000000,17.65,17.93,17.1,17.1,81493,0
+MYRG.US,D,20100420,000000,17.23,17.63,17.02,17.62,54552,0
+MYRG.US,D,20100421,000000,17.58,17.73,17.56,17.63,30326,0
+MYRG.US,D,20100422,000000,17.43,17.67,17.43,17.56,96770,0
+MYRG.US,D,20100423,000000,17.51,17.77,17.29,17.75,101209,0
+MYRG.US,D,20100426,000000,17.79,17.99,17.79,17.91,45907,0
+MYRG.US,D,20100427,000000,17.82,17.98,17.6,17.61,43950,0
+MYRG.US,D,20100428,000000,17.73,18.4,17.73,18.1,76258,0
+MYRG.US,D,20100429,000000,18.2,19.24,18.2,19.14,129487,0
+MYRG.US,D,20100430,000000,19.18,19.19,17.93,17.95,91452,0
+MYRG.US,D,20100503,000000,18.08,18.6,17.85,18.33,77949,0
+MYRG.US,D,20100504,000000,18.12,18.12,17.53,17.65,98176,0
+MYRG.US,D,20100505,000000,17.64,18,17.34,17.97,114765,0
+MYRG.US,D,20100506,000000,17.85,18,16.76,17.38,106292,0
+MYRG.US,D,20100507,000000,17.22,17.65,16.92,16.96,94781,0
+MYRG.US,D,20100510,000000,17.72,18.49,17.62,18.05,90237,0
+MYRG.US,D,20100511,000000,17.92,18.44,17.22,18.39,174609,0
+MYRG.US,D,20100512,000000,18.61,19.68,18.61,19.61,101648,0
+MYRG.US,D,20100513,000000,19.51,19.78,19.13,19.57,139991,0
+MYRG.US,D,20100514,000000,19.41,19.55,18.94,19.24,98290,0
+MYRG.US,D,20100517,000000,19.39,19.55,18.44,19.47,166642,0
+MYRG.US,D,20100518,000000,19.49,19.49,17.99,18.35,289847,0
+MYRG.US,D,20100519,000000,18.26,18.33,17.32,17.75,82661,0
+MYRG.US,D,20100520,000000,17.37,17.55,16.34,16.65,119570,0
+MYRG.US,D,20100521,000000,16.2,16.98,16.2,16.83,195729,0
+MYRG.US,D,20100524,000000,16.84,16.96,16.4,16.49,77881,0
+MYRG.US,D,20100525,000000,16.12,16.62,15.77,16.53,71533,0
+MYRG.US,D,20100526,000000,16.58,17.3,16.24,16.34,146585,0
+MYRG.US,D,20100527,000000,16.76,17.14,16.54,17.12,53747,0
+MYRG.US,D,20100528,000000,17.02,17.09,16.24,16.49,86672,0
+MYRG.US,D,20100601,000000,16.29,16.5,15.96,15.98,86904,0
+MYRG.US,D,20100602,000000,16.01,16.33,15.71,16.31,69406,0
+MYRG.US,D,20100603,000000,16.22,16.85,16.22,16.48,62388,0
+MYRG.US,D,20100604,000000,16,16.36,15.68,15.8,193200,0
+MYRG.US,D,20100607,000000,15.84,15.94,15.05,15.07,65587,0
+MYRG.US,D,20100608,000000,15.36,15.41,14.88,15.12,83434,0
+MYRG.US,D,20100609,000000,15.32,16.25,15.22,15.93,74106,0
+MYRG.US,D,20100610,000000,16.26,17.28,16.17,17.25,106386,0
+MYRG.US,D,20100611,000000,16.98,17.64,16.98,17.48,83228,0
+MYRG.US,D,20100614,000000,17.71,17.71,16.99,17.12,80621,0
+MYRG.US,D,20100615,000000,17.33,17.33,16.91,17.1,130167,0
+MYRG.US,D,20100616,000000,16.9,17.22,16.69,16.93,48102,0
+MYRG.US,D,20100617,000000,17,17.29,16.78,16.8,95152,0
+MYRG.US,D,20100618,000000,16.91,17.15,16.7,17.04,112674,0
+MYRG.US,D,20100621,000000,17.34,17.41,16.75,16.84,95590,0
+MYRG.US,D,20100622,000000,16.85,17.15,16.61,16.73,50118,0
+MYRG.US,D,20100623,000000,16.66,17.34,16.66,16.96,67210,0
+MYRG.US,D,20100624,000000,16.77,17.39,16.77,16.9,98597,0
+MYRG.US,D,20100625,000000,17,18.13,16.76,18.11,1046594,0
+MYRG.US,D,20100628,000000,17.85,18.31,17.56,17.69,60409,0
+MYRG.US,D,20100629,000000,17.33,17.63,16.38,16.5,66226,0
+MYRG.US,D,20100630,000000,16.55,17.06,16.39,16.69,90341,0
+MYRG.US,D,20100701,000000,16.66,16.76,16.11,16.37,94187,0
+MYRG.US,D,20100702,000000,16.54,16.54,15.96,16.15,62258,0
+MYRG.US,D,20100706,000000,16.43,16.43,15.77,15.94,46812,0
+MYRG.US,D,20100707,000000,16.05,16.2,15.6,16.2,120875,0
+MYRG.US,D,20100708,000000,16.34,17.04,16.24,16.6,58097,0
+MYRG.US,D,20100709,000000,16.56,16.78,16.34,16.74,27673,0
+MYRG.US,D,20100712,000000,16.63,17.03,16.03,16.07,50579,0
+MYRG.US,D,20100713,000000,16.4,17.32,16.04,17.2,76490,0
+MYRG.US,D,20100714,000000,17.09,17.19,16.77,16.89,41746,0
+MYRG.US,D,20100715,000000,16.3,17.05,16.18,16.31,43647,0
+MYRG.US,D,20100716,000000,16.12,16.36,15.42,15.53,84380,0
+MYRG.US,D,20100719,000000,15.62,15.64,15.24,15.4,27564,0
+MYRG.US,D,20100720,000000,15.26,15.63,15.19,15.54,57139,0
+MYRG.US,D,20100721,000000,15.61,15.9,15.03,15.65,107381,0
+MYRG.US,D,20100722,000000,15.94,16.66,15.71,16.58,65835,0
+MYRG.US,D,20100723,000000,16.45,17.66,16.45,17.59,49725,0
+MYRG.US,D,20100726,000000,17.7,18.32,17.61,18.29,60357,0
+MYRG.US,D,20100727,000000,18.46,18.52,17.74,17.76,46594,0
+MYRG.US,D,20100728,000000,17.68,17.68,16.55,16.58,61659,0
+MYRG.US,D,20100729,000000,16.66,16.98,16.27,16.62,62844,0
+MYRG.US,D,20100730,000000,16.32,17.1,16.32,16.81,34490,0
+MYRG.US,D,20100802,000000,17.15,17.45,16.91,17.24,48517,0
+MYRG.US,D,20100803,000000,17.13,17.22,16.08,16.13,173113,0
+MYRG.US,D,20100804,000000,16.2,16.73,16.11,16.48,84176,0
+MYRG.US,D,20100805,000000,16.29,16.56,16,16,25144,0
+MYRG.US,D,20100806,000000,15.86,15.95,15.3,15.65,63595,0
+MYRG.US,D,20100809,000000,15.84,16.14,15.68,16.05,71707,0
+MYRG.US,D,20100810,000000,15.8,16,15.4,15.58,84428,0
+MYRG.US,D,20100811,000000,15.18,15.54,14.94,14.98,111414,0
+MYRG.US,D,20100812,000000,15,15.1,14.5,14.55,123945,0
+MYRG.US,D,20100813,000000,14.45,14.47,13.97,14.25,63601,0
+MYRG.US,D,20100816,000000,14.13,14.44,13.94,14.22,46702,0
+MYRG.US,D,20100817,000000,14.42,14.73,14.18,14.66,55405,0
+MYRG.US,D,20100818,000000,14.61,14.72,14.3,14.31,62534,0
+MYRG.US,D,20100819,000000,14.21,14.32,12.97,12.98,322167,0
+MYRG.US,D,20100820,000000,12.91,13.25,12.8,13.22,154430,0
+MYRG.US,D,20100823,000000,13.35,13.73,12.8,13,156942,0
+MYRG.US,D,20100824,000000,12.82,14.07,12.82,13.5,242911,0
+MYRG.US,D,20100825,000000,13.43,14.13,13.43,14.07,163074,0
+MYRG.US,D,20100826,000000,14.08,14.25,13.88,13.97,143883,0
+MYRG.US,D,20100827,000000,14.22,14.44,13.81,14.42,63724,0
+MYRG.US,D,20100830,000000,14.31,14.39,13.77,13.78,126613,0
+MYRG.US,D,20100831,000000,13.74,13.96,13.49,13.95,130340,0
+MYRG.US,D,20100901,000000,14.21,14.4,14.01,14.28,121674,0
+MYRG.US,D,20100902,000000,14.36,14.55,14.14,14.52,30586,0
+MYRG.US,D,20100903,000000,14.75,14.75,14.2,14.51,38701,0
+MYRG.US,D,20100907,000000,14.49,14.56,14.04,14.09,79932,0
+MYRG.US,D,20100908,000000,14.18,14.5,14.18,14.2,26541,0
+MYRG.US,D,20100909,000000,14.47,14.7,13.96,14.12,54629,0
+MYRG.US,D,20100910,000000,13.99,14.11,13.32,13.95,121313,0
+MYRG.US,D,20100913,000000,14.14,14.44,14.01,14.25,83869,0
+MYRG.US,D,20100914,000000,14.21,14.3,14.08,14.17,62273,0
+MYRG.US,D,20100915,000000,14.12,14.49,14.04,14.31,65041,0
+MYRG.US,D,20100916,000000,14.31,14.31,13.51,13.72,41903,0
+MYRG.US,D,20100917,000000,13.93,14.11,13.5,13.95,100946,0
+MYRG.US,D,20100920,000000,13.99,14.38,13.78,14.34,78569,0
+MYRG.US,D,20100921,000000,14.37,14.89,14.27,14.69,43397,0
+MYRG.US,D,20100922,000000,14.58,14.79,14.29,14.41,68420,0
+MYRG.US,D,20100923,000000,14.25,14.56,14,14.2,71871,0
+MYRG.US,D,20100924,000000,14.46,15.52,14.38,15.37,71146,0
+MYRG.US,D,20100927,000000,15.42,15.75,14.91,15.61,66124,0
+MYRG.US,D,20100928,000000,15.72,15.94,15.47,15.79,56599,0
+MYRG.US,D,20100929,000000,15.68,15.91,15.4,15.83,136081,0
+MYRG.US,D,20100930,000000,15.96,17,15.92,16.39,99061,0
+MYRG.US,D,20101001,000000,16.57,16.57,16.09,16.27,48536,0
+MYRG.US,D,20101004,000000,16.16,16.54,15.8,16.14,50126,0
+MYRG.US,D,20101005,000000,16.4,16.76,15.96,16.65,106054,0
+MYRG.US,D,20101006,000000,16.95,16.95,16.39,16.56,53319,0
+MYRG.US,D,20101007,000000,16.77,16.77,16.22,16.34,111450,0
+MYRG.US,D,20101008,000000,16.29,16.5,15.98,16.31,89856,0
+MYRG.US,D,20101011,000000,16.34,16.34,15.91,15.96,51319,0
+MYRG.US,D,20101012,000000,15.85,16.09,15.63,15.82,44524,0
+MYRG.US,D,20101013,000000,15.9,16.25,15.77,15.87,116851,0
+MYRG.US,D,20101014,000000,15.91,16,15.64,15.92,43231,0
+MYRG.US,D,20101015,000000,16.18,16.25,15.61,15.62,102887,0
+MYRG.US,D,20101018,000000,15.71,15.93,15.52,15.77,46699,0
+MYRG.US,D,20101019,000000,15.47,15.8,15.28,15.41,77588,0
+MYRG.US,D,20101020,000000,15.5,15.75,15.31,15.46,86109,0
+MYRG.US,D,20101021,000000,15.6,15.79,15.14,15.54,72761,0
+MYRG.US,D,20101022,000000,15.66,15.75,15.53,15.63,32556,0
+MYRG.US,D,20101025,000000,15.72,16.03,15.59,15.99,64550,0
+MYRG.US,D,20101026,000000,15.83,16.14,15.75,15.8,76415,0
+MYRG.US,D,20101027,000000,15.68,15.81,15.15,15.44,43808,0
+MYRG.US,D,20101028,000000,15.84,16.29,15.57,16.04,298625,0
+MYRG.US,D,20101029,000000,15.89,16.19,15.59,15.59,131889,0
+MYRG.US,D,20101101,000000,15.73,15.84,15.15,15.42,85150,0
+MYRG.US,D,20101102,000000,15.66,15.88,15.45,15.85,70470,0
+MYRG.US,D,20101103,000000,15.83,16.79,15.39,16.25,486886,0
+MYRG.US,D,20101104,000000,16.64,16.9,16.26,16.39,105186,0
+MYRG.US,D,20101105,000000,16.38,16.67,16.3,16.6,51908,0
+MYRG.US,D,20101108,000000,16.55,16.75,16.14,16.24,91584,0
+MYRG.US,D,20101109,000000,16.05,16.17,15.53,15.62,168032,0
+MYRG.US,D,20101110,000000,15.62,15.89,15.46,15.55,208370,0
+MYRG.US,D,20101111,000000,15.27,15.91,14.92,14.99,222064,0
+MYRG.US,D,20101112,000000,14.8,15.22,14.49,14.51,77461,0
+MYRG.US,D,20101115,000000,14.59,14.73,14.22,14.23,73322,0
+MYRG.US,D,20101116,000000,14.07,14.26,13.75,14.03,138183,0
+MYRG.US,D,20101117,000000,14.12,14.33,14.09,14.2,122132,0
+MYRG.US,D,20101118,000000,14.45,14.81,14.45,14.57,204363,0
+MYRG.US,D,20101119,000000,14.59,14.69,14.16,14.58,128162,0
+MYRG.US,D,20101122,000000,14.53,14.84,14.5,14.81,73678,0
+MYRG.US,D,20101123,000000,14.59,14.72,14.34,14.56,70682,0
+MYRG.US,D,20101124,000000,14.79,14.96,14.55,14.9,124316,0
+MYRG.US,D,20101126,000000,14.74,15.07,14.66,14.99,47070,0
+MYRG.US,D,20101129,000000,14.82,15.23,14.59,15.23,142095,0
+MYRG.US,D,20101130,000000,15.02,15.82,14.81,15.77,129403,0
+MYRG.US,D,20101201,000000,16.14,16.67,15.82,16.49,171887,0
+MYRG.US,D,20101202,000000,16.47,17.4,16.46,17.17,214915,0
+MYRG.US,D,20101203,000000,17.08,17.56,17.08,17.46,218225,0
+MYRG.US,D,20101206,000000,17.38,17.81,17.38,17.66,118721,0
+MYRG.US,D,20101207,000000,17.94,18.25,17.59,18.08,99866,0
+MYRG.US,D,20101208,000000,18.12,18.42,17.95,18.12,115135,0
+MYRG.US,D,20101209,000000,18.3,18.33,18.11,18.25,89851,0
+MYRG.US,D,20101210,000000,18.34,19.19,17.73,19.13,258114,0
+MYRG.US,D,20101213,000000,19.14,20.17,18.92,19.71,240748,0
+MYRG.US,D,20101214,000000,19.75,19.84,18.58,18.59,434967,0
+MYRG.US,D,20101215,000000,18.52,18.84,18,18.18,125933,0
+MYRG.US,D,20101216,000000,18.19,18.44,17.87,18.2,96052,0
+MYRG.US,D,20101217,000000,18.13,18.93,17.68,18,316935,0
+MYRG.US,D,20101220,000000,18.18,19.8,18.18,19.79,819722,0
+MYRG.US,D,20101221,000000,20.31,21.9,20.27,21.8,640841,0
+MYRG.US,D,20101222,000000,21.9,22,20.96,21,226731,0
+MYRG.US,D,20101223,000000,21.09,21.49,20.61,20.71,85755,0
+MYRG.US,D,20101227,000000,21.1,21.1,20.38,20.46,72874,0
+MYRG.US,D,20101228,000000,19.77,20.89,19.77,20.57,132382,0
+MYRG.US,D,20101229,000000,20.59,21.05,20.58,20.94,78904,0
+MYRG.US,D,20101230,000000,20.97,21.01,20.63,20.76,63974,0
+MYRG.US,D,20101231,000000,20.78,21.27,20.68,21,85803,0
+MYRG.US,D,20110103,000000,21.3,21.42,21.01,21.2,79735,0
+MYRG.US,D,20110104,000000,20.79,20.79,19.72,20.24,256555,0
+MYRG.US,D,20110105,000000,20.28,20.76,19.99,20.62,79262,0
+MYRG.US,D,20110106,000000,20.68,20.71,20.1,20.34,85230,0
+MYRG.US,D,20110107,000000,20.5,20.55,19.96,20.4,66828,0
+MYRG.US,D,20110110,000000,20.09,20.67,20.01,20.43,61912,0
+MYRG.US,D,20110111,000000,20.53,21.08,20.18,20.33,124685,0
+MYRG.US,D,20110112,000000,20.56,20.56,19.77,20.02,156351,0
+MYRG.US,D,20110113,000000,19.92,20.02,19.68,19.74,103832,0
+MYRG.US,D,20110114,000000,19.95,20.76,19.74,20.54,196221,0
+MYRG.US,D,20110118,000000,20.41,20.84,19.95,20.26,405519,0
+MYRG.US,D,20110119,000000,20.37,20.83,19.94,20.79,282885,0
+MYRG.US,D,20110120,000000,20.56,20.89,20.07,20.76,150550,0
+MYRG.US,D,20110121,000000,21.44,21.86,20.63,20.89,235417,0
+MYRG.US,D,20110124,000000,20.86,21.64,20.77,21.37,204176,0
+MYRG.US,D,20110125,000000,21.2,21.54,21.02,21.32,142569,0
+MYRG.US,D,20110126,000000,21.4,22.1,21.15,22.04,155282,0
+MYRG.US,D,20110127,000000,22.11,22.5,21.75,22.01,91802,0
+MYRG.US,D,20110128,000000,21.99,21.99,21.04,21.3,127099,0
+MYRG.US,D,20110131,000000,21.58,22.17,21.2,21.99,87367,0
+MYRG.US,D,20110201,000000,22.53,23.21,22.05,23.05,179864,0
+MYRG.US,D,20110202,000000,22.85,23.15,21.01,22.11,100260,0
+MYRG.US,D,20110203,000000,22.02,22.3,21.58,22.14,66647,0
+MYRG.US,D,20110204,000000,21.92,22.26,21.61,22.21,52175,0
+MYRG.US,D,20110207,000000,22.1,23.18,22.05,22.9,74606,0
+MYRG.US,D,20110208,000000,22.9,23.02,22.32,22.7,107390,0
+MYRG.US,D,20110209,000000,22.57,22.76,22.12,22.32,45316,0
+MYRG.US,D,20110210,000000,22.2,22.45,21.65,22.42,70357,0
+MYRG.US,D,20110211,000000,22.25,22.88,22.04,22.87,46772,0
+MYRG.US,D,20110214,000000,22.82,22.96,22.08,22.17,76960,0
+MYRG.US,D,20110215,000000,22.09,22.49,21.89,22.24,202126,0
+MYRG.US,D,20110216,000000,22.24,23.04,22.2,23.03,84260,0
+MYRG.US,D,20110218,000000,23.55,23.72,23.17,23.6,72381,0
+MYRG.US,D,20110222,000000,23.44,24.08,22.38,22.56,107552,0
+MYRG.US,D,20110223,000000,22.31,22.77,20.81,21.29,277367,0
+MYRG.US,D,20110224,000000,21.41,22.03,21.37,21.89,124161,0
+MYRG.US,D,20110225,000000,22.1,22.87,21.77,22.54,116685,0
+MYRG.US,D,20110228,000000,23.15,23.37,22.21,22.56,80048,0
+MYRG.US,D,20110301,000000,22.53,22.59,21.54,21.81,269692,0
+MYRG.US,D,20110302,000000,21.59,22.25,21.52,21.99,139881,0
+MYRG.US,D,20110303,000000,22.31,22.58,21.95,22.38,102397,0
+MYRG.US,D,20110304,000000,22.44,22.66,21.92,22.2,66382,0
+MYRG.US,D,20110307,000000,22.08,22.35,21.33,21.53,98436,0
+MYRG.US,D,20110308,000000,21.59,22.66,21.39,22.63,293217,0
+MYRG.US,D,20110309,000000,23.65,24.21,23.2,23.63,637074,0
+MYRG.US,D,20110310,000000,23.6,25.84,23.5,24.74,513070,0
+MYRG.US,D,20110311,000000,24.4,24.73,22.88,24.37,256935,0
+MYRG.US,D,20110314,000000,23.92,24.25,23.75,24.01,186657,0
+MYRG.US,D,20110315,000000,23.71,24.69,23.53,24.28,143177,0
+MYRG.US,D,20110316,000000,24.34,24.67,23.83,24.05,163012,0
+MYRG.US,D,20110317,000000,24.55,24.86,24.06,24.06,87170,0
+MYRG.US,D,20110318,000000,24.37,24.47,23.69,24.27,235308,0
+MYRG.US,D,20110321,000000,24.31,25.05,24.31,24.77,107851,0
+MYRG.US,D,20110322,000000,24.85,25.15,24.65,24.67,84226,0
+MYRG.US,D,20110323,000000,24.63,24.63,23.96,24.31,78127,0
+MYRG.US,D,20110324,000000,24.28,24.53,23.98,24.18,282386,0
+MYRG.US,D,20110325,000000,24.24,24.76,24.05,24.05,117990,0
+MYRG.US,D,20110328,000000,24.25,24.25,23.78,23.78,47811,0
+MYRG.US,D,20110329,000000,23.89,24.23,23.7,23.89,71593,0
+MYRG.US,D,20110330,000000,24.13,24.14,23.77,23.96,62429,0
+MYRG.US,D,20110331,000000,23.72,24,23.62,23.92,40369,0
+MYRG.US,D,20110401,000000,24.28,25.63,24.27,25.29,227228,0
+MYRG.US,D,20110404,000000,25.53,25.53,24.64,24.77,79691,0
+MYRG.US,D,20110405,000000,23.94,25.63,23.94,24.01,103789,0
+MYRG.US,D,20110406,000000,24.21,24.35,23.59,24.06,66383,0
+MYRG.US,D,20110407,000000,24.18,24.29,23.7,23.93,65985,0
+MYRG.US,D,20110408,000000,24.19,24.23,22.76,23.33,113202,0
+MYRG.US,D,20110411,000000,23.43,24.04,23.4,23.91,122271,0
+MYRG.US,D,20110412,000000,23.83,24.8,23.65,24.34,294818,0
+MYRG.US,D,20110413,000000,24.64,24.75,23.94,24.35,152957,0
+MYRG.US,D,20110414,000000,23.82,25.05,23.81,24.76,258116,0
+MYRG.US,D,20110415,000000,24.5,24.77,24.43,24.7,163324,0
+MYRG.US,D,20110418,000000,24.3,24.91,24.28,24.79,158328,0
+MYRG.US,D,20110419,000000,24.93,25.05,24.66,24.78,109331,0
+MYRG.US,D,20110420,000000,24.9,25.05,24.78,25.04,75247,0
+MYRG.US,D,20110421,000000,25,25.48,24.87,25.2,169412,0
+MYRG.US,D,20110425,000000,25.12,25.25,24.91,25.07,104146,0
+MYRG.US,D,20110426,000000,25.13,25.69,25.13,25.51,167581,0
+MYRG.US,D,20110427,000000,25.48,25.69,25.18,25.38,149558,0
+MYRG.US,D,20110428,000000,25.27,25.34,24.51,24.81,142993,0
+MYRG.US,D,20110429,000000,24.88,25.12,24.75,24.93,157217,0
+MYRG.US,D,20110502,000000,24.85,25.33,24.78,24.81,76783,0
+MYRG.US,D,20110503,000000,24.81,24.98,23.86,24.13,45471,0
+MYRG.US,D,20110504,000000,24.1,24.14,23.37,23.75,50069,0
+MYRG.US,D,20110505,000000,23.84,24.76,23.56,24.09,96416,0
+MYRG.US,D,20110506,000000,24.73,24.73,23.75,24.15,76007,0
+MYRG.US,D,20110509,000000,24.21,25.14,24.01,25,126591,0
+MYRG.US,D,20110510,000000,25.88,26.54,25.53,25.88,360444,0
+MYRG.US,D,20110511,000000,25.82,26.27,25.69,25.95,190459,0
+MYRG.US,D,20110512,000000,25.53,25.78,24.41,24.67,237399,0
+MYRG.US,D,20110513,000000,24.65,24.94,23.86,23.99,147267,0
+MYRG.US,D,20110516,000000,23.77,24.24,23.57,23.63,145210,0
+MYRG.US,D,20110517,000000,23.48,23.76,23.15,23.21,80188,0
+MYRG.US,D,20110518,000000,23.34,23.42,23.14,23.42,62832,0
+MYRG.US,D,20110519,000000,23.53,23.65,22.91,23.17,137828,0
+MYRG.US,D,20110520,000000,22.7,23.01,22.37,22.43,151232,0
+MYRG.US,D,20110523,000000,22.09,22.44,21.76,22.18,100842,0
+MYRG.US,D,20110524,000000,22.44,22.54,21.6,21.77,135413,0
+MYRG.US,D,20110525,000000,21.74,22.2,21.67,22.14,128540,0
+MYRG.US,D,20110526,000000,22.13,22.74,21.99,22.54,102528,0
+MYRG.US,D,20110527,000000,22.69,22.69,22.01,22.26,58134,0
+MYRG.US,D,20110531,000000,22.62,23.17,22.54,22.55,343943,0
+MYRG.US,D,20110601,000000,22.47,22.77,21.68,21.76,153458,0
+MYRG.US,D,20110602,000000,21.73,22,21.64,21.74,72967,0
+MYRG.US,D,20110603,000000,21.36,22.11,21.07,21.1,120303,0
+MYRG.US,D,20110606,000000,21.11,21.77,21.1,21.15,109938,0
+MYRG.US,D,20110607,000000,21.39,21.55,21.23,21.25,61920,0
+MYRG.US,D,20110608,000000,21.13,21.51,21.09,21.19,140040,0
+MYRG.US,D,20110609,000000,21.41,21.59,21.1,21.42,101075,0
+MYRG.US,D,20110610,000000,21.29,21.47,20.78,21.05,65533,0
+MYRG.US,D,20110613,000000,21.15,21.32,20.76,20.97,67481,0
+MYRG.US,D,20110614,000000,21,21.84,21,21.65,103268,0
+MYRG.US,D,20110615,000000,21.34,21.66,21.06,21.3,132042,0
+MYRG.US,D,20110616,000000,21.34,21.73,21.24,21.46,70381,0
+MYRG.US,D,20110617,000000,21.61,21.83,21.36,21.71,154634,0
+MYRG.US,D,20110620,000000,21.43,22.12,21.09,21.28,102269,0
+MYRG.US,D,20110621,000000,21.44,22.11,21.13,22.1,70000,0
+MYRG.US,D,20110622,000000,21.91,22.37,21.89,22,107889,0
+MYRG.US,D,20110623,000000,21.71,22.39,21.5,22.02,128061,0
+MYRG.US,D,20110624,000000,22.05,22.61,21.93,22.48,698844,0
+MYRG.US,D,20110627,000000,22.41,22.72,22.02,22.64,87286,0
+MYRG.US,D,20110628,000000,22.69,22.7,22.33,22.6,70924,0
+MYRG.US,D,20110629,000000,22.75,22.93,22.56,22.83,66446,0
+MYRG.US,D,20110630,000000,22.86,23.44,22.83,23.4,87783,0
+MYRG.US,D,20110701,000000,23.41,23.78,23.05,23.4,95615,0
+MYRG.US,D,20110705,000000,22.79,23.76,22.22,22.79,122390,0
+MYRG.US,D,20110706,000000,22.72,23.34,22.46,23.33,82182,0
+MYRG.US,D,20110707,000000,23.45,23.95,23.19,23.85,59585,0
+MYRG.US,D,20110708,000000,23.52,24,23.19,23.92,102194,0
+MYRG.US,D,20110711,000000,23.9,23.9,23.31,23.51,96752,0
+MYRG.US,D,20110712,000000,23.54,23.67,23.49,23.52,71728,0
+MYRG.US,D,20110713,000000,23.66,24.79,23.45,24.75,271697,0
+MYRG.US,D,20110714,000000,24.76,25.25,24.48,24.78,187435,0
+MYRG.US,D,20110715,000000,24.83,24.96,24.32,24.91,88446,0
+MYRG.US,D,20110718,000000,24.96,25.39,24.61,25.2,124242,0
+MYRG.US,D,20110719,000000,25.49,25.98,25.29,25.98,205469,0
+MYRG.US,D,20110720,000000,26,26.06,25.68,26,88879,0
+MYRG.US,D,20110721,000000,26.1,26.3,25.86,26.15,159985,0
+MYRG.US,D,20110722,000000,26.1,26.27,25.91,26.23,108965,0
+MYRG.US,D,20110725,000000,26.1,26.3,25.91,25.93,69748,0
+MYRG.US,D,20110726,000000,26.02,26.15,25.3,25.33,61674,0
+MYRG.US,D,20110727,000000,25.23,25.23,24.25,24.3,64300,0
+MYRG.US,D,20110728,000000,24.42,24.83,24.29,24.41,41960,0
+MYRG.US,D,20110729,000000,23.86,24.55,23.67,24.29,52006,0
+MYRG.US,D,20110801,000000,24.5,25.48,24.5,25.39,149475,0
+MYRG.US,D,20110802,000000,25.27,25.38,23.85,23.85,48096,0
+MYRG.US,D,20110803,000000,23.96,24,22.97,23.47,85054,0
+MYRG.US,D,20110804,000000,23.19,23.19,21.95,21.96,75376,0
+MYRG.US,D,20110805,000000,22.25,22.41,20.74,21.07,171395,0
+MYRG.US,D,20110808,000000,20.4,21.15,19.34,19.35,169049,0
+MYRG.US,D,20110809,000000,19.88,20.16,17.8,20.09,416462,0
+MYRG.US,D,20110810,000000,21,21,18.2,18.59,318623,0
+MYRG.US,D,20110811,000000,18.6,19.93,18.51,19.54,274287,0
+MYRG.US,D,20110812,000000,19.77,20.25,18.76,19.27,113347,0
+MYRG.US,D,20110815,000000,19.41,20.03,19.4,20.01,54734,0
+MYRG.US,D,20110816,000000,19.7,20.04,19.38,19.43,62294,0
+MYRG.US,D,20110817,000000,19.6,19.92,19.21,19.31,41982,0
+MYRG.US,D,20110818,000000,18.9,19.1,17.72,17.81,120330,0
+MYRG.US,D,20110819,000000,17.55,18.25,17.44,17.51,118318,0
+MYRG.US,D,20110822,000000,18.43,18.43,17.5,17.84,54808,0
+MYRG.US,D,20110823,000000,17.86,19.32,17.82,19.25,106758,0
+MYRG.US,D,20110824,000000,19.14,19.69,18.89,19.6,78641,0
+MYRG.US,D,20110825,000000,19.78,20.07,18.63,18.7,81659,0
+MYRG.US,D,20110826,000000,18.46,21.25,18.46,20.59,176840,0
+MYRG.US,D,20110829,000000,20.89,21.38,20.69,21.19,111506,0
+MYRG.US,D,20110830,000000,21.05,21.07,20.37,20.71,119320,0
+MYRG.US,D,20110831,000000,20.86,21.09,20.27,20.86,97273,0
+MYRG.US,D,20110901,000000,20.81,21.2,20.19,20.4,102914,0
+MYRG.US,D,20110902,000000,21.58,21.58,18.98,19.08,39787,0
+MYRG.US,D,20110906,000000,18.48,19.27,18.13,19.21,90958,0
+MYRG.US,D,20110907,000000,19.66,19.75,19.27,19.64,76990,0
+MYRG.US,D,20110908,000000,19.69,19.74,19.04,19.16,65293,0
+MYRG.US,D,20110909,000000,18.93,19.04,18.47,18.6,79438,0
+MYRG.US,D,20110912,000000,18.71,18.98,18.18,18.38,67993,0
+MYRG.US,D,20110913,000000,18.29,18.9,18.16,18.58,69335,0
+MYRG.US,D,20110914,000000,18.69,19.62,18.22,19.18,67821,0
+MYRG.US,D,20110915,000000,19.42,19.71,19,19.67,46995,0
+MYRG.US,D,20110916,000000,19.34,19.92,19.34,19.51,113567,0
+MYRG.US,D,20110919,000000,18.93,19.33,18.73,18.99,53963,0
+MYRG.US,D,20110920,000000,19.01,19.13,18.32,18.45,335483,0
+MYRG.US,D,20110921,000000,18.45,18.7,17.43,17.52,92141,0
+MYRG.US,D,20110922,000000,17.07,17.43,15.96,16.45,112081,0
+MYRG.US,D,20110923,000000,16.51,16.79,16.04,16.47,105096,0
+MYRG.US,D,20110926,000000,16.84,17,15.8,16.15,109327,0
+MYRG.US,D,20110927,000000,16.59,17.32,16.08,17.29,144855,0
+MYRG.US,D,20110928,000000,17.24,17.55,16.91,16.91,141469,0
+MYRG.US,D,20110929,000000,17.42,18.11,17.12,18.05,100256,0
+MYRG.US,D,20110930,000000,17.54,18.03,17.31,17.64,116663,0
+MYRG.US,D,20111003,000000,17.38,17.85,16.51,16.9,133610,0
+MYRG.US,D,20111004,000000,16.71,18.06,16.44,18.05,142867,0
+MYRG.US,D,20111005,000000,18.03,18.84,17.62,18.76,59997,0
+MYRG.US,D,20111006,000000,18.73,19.2,18.59,19.17,82704,0
+MYRG.US,D,20111007,000000,18.8,19.05,17.9,18.01,74052,0
+MYRG.US,D,20111010,000000,18.46,18.74,18.09,18.73,68716,0
+MYRG.US,D,20111011,000000,18.53,19.4,18.39,19.38,73993,0
+MYRG.US,D,20111012,000000,19.55,19.69,19.09,19.34,91183,0
+MYRG.US,D,20111013,000000,19.16,19.54,18.88,19.5,44555,0
+MYRG.US,D,20111014,000000,19.76,19.9,19.49,19.86,53951,0
+MYRG.US,D,20111017,000000,19.61,19.61,19.09,19.21,64659,0
+MYRG.US,D,20111018,000000,19.32,20.13,19.2,19.93,69599,0
+MYRG.US,D,20111019,000000,19.84,19.88,18.79,19.31,67814,0
+MYRG.US,D,20111020,000000,19.28,19.28,18.3,18.97,55528,0
+MYRG.US,D,20111021,000000,19.36,19.64,18.33,19.58,84521,0
+MYRG.US,D,20111024,000000,19.67,19.72,19.3,19.68,93802,0
+MYRG.US,D,20111025,000000,19.4,19.57,18.83,18.97,133123,0
+MYRG.US,D,20111026,000000,19.28,19.42,18.56,19.11,125524,0
+MYRG.US,D,20111027,000000,20.08,21.81,19.28,20.99,149663,0
+MYRG.US,D,20111028,000000,21.46,21.46,19.7,19.88,103191,0
+MYRG.US,D,20111031,000000,19.02,19.86,19.02,19.29,72220,0
+MYRG.US,D,20111101,000000,19,19.36,18.14,18.75,88823,0
+MYRG.US,D,20111102,000000,19.17,20.09,19.15,19.92,143694,0
+MYRG.US,D,20111103,000000,19.89,20.52,19.66,20.44,120055,0
+MYRG.US,D,20111104,000000,20.09,20.09,19.18,19.42,52878,0
+MYRG.US,D,20111107,000000,19.48,19.74,18.95,19.32,53030,0
+MYRG.US,D,20111108,000000,19.53,19.53,18.46,19.1,74507,0
+MYRG.US,D,20111109,000000,18.5,19.09,17.49,18.89,289206,0
+MYRG.US,D,20111110,000000,19.22,19.22,18.71,18.89,97860,0
+MYRG.US,D,20111111,000000,19.16,19.59,18.81,19.34,77152,0
+MYRG.US,D,20111114,000000,19.16,19.16,18.74,18.95,71085,0
+MYRG.US,D,20111115,000000,18.78,19.13,18.57,19.03,87812,0
+MYRG.US,D,20111116,000000,18.75,19.1,17.75,17.95,134041,0
+MYRG.US,D,20111117,000000,17.88,18.29,17.52,17.68,60155,0
+MYRG.US,D,20111118,000000,17.78,17.91,17.36,17.73,64865,0
+MYRG.US,D,20111121,000000,17.33,17.66,17.18,17.37,61274,0
+MYRG.US,D,20111122,000000,17.37,17.71,16.82,17.02,90429,0
+MYRG.US,D,20111123,000000,16.81,16.84,16.16,16.3,87287,0
+MYRG.US,D,20111125,000000,16.17,16.42,15.54,15.56,38211,0
+MYRG.US,D,20111128,000000,16.09,16.48,15.67,16.38,150687,0
+MYRG.US,D,20111129,000000,16.35,16.55,16.02,16.22,125327,0
+MYRG.US,D,20111130,000000,16.96,17.59,16.77,17.54,210581,0
+MYRG.US,D,20111201,000000,17.44,17.66,17.09,17.27,149612,0
+MYRG.US,D,20111202,000000,17.28,17.84,17.28,17.39,92097,0
+MYRG.US,D,20111205,000000,17.76,18.01,17.39,17.86,143883,0
+MYRG.US,D,20111206,000000,17.94,18.06,17.1,17.54,63490,0
+MYRG.US,D,20111207,000000,17.4,17.53,16.89,17.26,94358,0
+MYRG.US,D,20111208,000000,17,17.33,16.89,16.99,123081,0
+MYRG.US,D,20111209,000000,17.09,17.26,16.74,16.97,306711,0
+MYRG.US,D,20111212,000000,16.66,17.4,16.23,17.34,226782,0
+MYRG.US,D,20111213,000000,17.52,17.61,17,17.08,98744,0
+MYRG.US,D,20111214,000000,17.02,17.41,16.73,17.36,153593,0
+MYRG.US,D,20111215,000000,17.99,18.27,17.43,18.09,104424,0
+MYRG.US,D,20111216,000000,18.22,18.62,17.99,18.24,143555,0
+MYRG.US,D,20111219,000000,18.32,18.64,17.69,17.94,108208,0
+MYRG.US,D,20111220,000000,18.39,19.15,18.38,19.14,95566,0
+MYRG.US,D,20111221,000000,18.89,19.27,18.36,19.09,57288,0
+MYRG.US,D,20111222,000000,18.96,19.59,18.96,19.51,67446,0
+MYRG.US,D,20111223,000000,19.53,19.74,19.33,19.53,39747,0
+MYRG.US,D,20111227,000000,19.37,19.68,19.13,19.54,62883,0
+MYRG.US,D,20111228,000000,19.45,19.5,18.79,18.85,59154,0
+MYRG.US,D,20111229,000000,18.98,19.31,18.84,19.15,61279,0
+MYRG.US,D,20111230,000000,19.07,19.3,18.95,19.14,107182,0
+MYRG.US,D,20120103,000000,19.72,19.74,19.13,19.46,83257,0
+MYRG.US,D,20120104,000000,19.16,19.53,19.14,19.21,44581,0
+MYRG.US,D,20120105,000000,19.3,19.55,18.67,19.48,86736,0
+MYRG.US,D,20120106,000000,19.41,19.94,19.3,19.87,142174,0
+MYRG.US,D,20120109,000000,19.91,20.67,19.87,20.38,152171,0
+MYRG.US,D,20120110,000000,20.53,21.11,20.39,20.9,162626,0
+MYRG.US,D,20120111,000000,20.62,20.87,20.44,20.5,96465,0
+MYRG.US,D,20120112,000000,20.63,20.63,20.12,20.35,89928,0
+MYRG.US,D,20120113,000000,19.87,20.5,19.87,20.31,40911,0
+MYRG.US,D,20120117,000000,20.23,20.63,20.06,20.14,118724,0
+MYRG.US,D,20120118,000000,20.16,20.37,19.78,19.96,88376,0
+MYRG.US,D,20120119,000000,19.78,19.96,19.32,19.36,86696,0
+MYRG.US,D,20120120,000000,19.49,19.54,19.04,19.14,103249,0
+MYRG.US,D,20120123,000000,19.18,19.39,18.23,18.46,120706,0
+MYRG.US,D,20120124,000000,18.22,19.25,18.22,19.22,82988,0
+MYRG.US,D,20120125,000000,19.24,19.88,19.16,19.71,85201,0
+MYRG.US,D,20120126,000000,19.87,19.93,19.28,19.76,75057,0
+MYRG.US,D,20120127,000000,20.04,20.41,19.69,20.2,63898,0
+MYRG.US,D,20120130,000000,20.06,20.06,19.6,19.87,35225,0
+MYRG.US,D,20120131,000000,20.14,20.14,19.64,19.99,62754,0
+MYRG.US,D,20120201,000000,20.12,20.85,20.05,20.72,190300,0
+MYRG.US,D,20120202,000000,20.71,21.33,20.55,21.28,126701,0
+MYRG.US,D,20120203,000000,21.72,22.48,21.09,22.1,150590,0
+MYRG.US,D,20120206,000000,21.76,22.1,21.76,22.06,77762,0
+MYRG.US,D,20120207,000000,21.8,21.96,21.51,21.66,72483,0
+MYRG.US,D,20120208,000000,21.75,22.11,21.49,21.54,69037,0
+MYRG.US,D,20120209,000000,21.6,21.76,21.43,21.61,116873,0
+MYRG.US,D,20120210,000000,21.11,21.43,20.55,21.01,328158,0
+MYRG.US,D,20120213,000000,21.28,21.64,21.16,21.62,63789,0
+MYRG.US,D,20120214,000000,21.5,21.72,21.22,21.72,31455,0
+MYRG.US,D,20120215,000000,21.99,22.37,21.46,22.1,116168,0
+MYRG.US,D,20120216,000000,22.01,22.7,22.01,22.56,94814,0
+MYRG.US,D,20120217,000000,22.45,22.62,22.4,22.61,51793,0
+MYRG.US,D,20120221,000000,22.67,22.91,22.44,22.84,108359,0
+MYRG.US,D,20120222,000000,22.73,22.9,22.62,22.75,79587,0
+MYRG.US,D,20120223,000000,22.7,23.47,22.62,23.46,107523,0
+MYRG.US,D,20120224,000000,23.35,23.5,23.21,23.25,136038,0
+MYRG.US,D,20120227,000000,22.95,22.95,21.71,21.73,159386,0
+MYRG.US,D,20120228,000000,21.26,21.66,20.78,21,119405,0
+MYRG.US,D,20120229,000000,21,21.25,20.02,20.03,79924,0
+MYRG.US,D,20120301,000000,20.28,21.02,20.14,20.56,114499,0
+MYRG.US,D,20120302,000000,20.6,20.77,19.53,19.64,107800,0
+MYRG.US,D,20120305,000000,19.55,20.28,19.55,20.18,150301,0
+MYRG.US,D,20120306,000000,19.81,20.01,19.03,19.22,189998,0
+MYRG.US,D,20120307,000000,19.27,19.67,19.19,19.25,52761,0
+MYRG.US,D,20120308,000000,20.69,21.9,18.75,18.89,407432,0
+MYRG.US,D,20120309,000000,19.36,19.36,18.78,18.95,312190,0
+MYRG.US,D,20120312,000000,18.95,19.06,18.71,18.81,144236,0
+MYRG.US,D,20120313,000000,18.97,19,18.69,18.89,201845,0
+MYRG.US,D,20120314,000000,18.98,18.98,18.24,18.28,151551,0
+MYRG.US,D,20120315,000000,18.28,18.34,17.89,18.1,348050,0
+MYRG.US,D,20120316,000000,18.17,18.24,18.07,18.14,274212,0
+MYRG.US,D,20120319,000000,18.11,18.15,17.8,17.89,257363,0
+MYRG.US,D,20120320,000000,17.7,17.87,17.51,17.67,158259,0
+MYRG.US,D,20120321,000000,17.65,17.97,17.5,17.8,346324,0
+MYRG.US,D,20120322,000000,17.59,17.76,17.24,17.36,190804,0
+MYRG.US,D,20120323,000000,17.46,17.6,17.24,17.48,224429,0
+MYRG.US,D,20120326,000000,17.65,17.87,17.53,17.74,271742,0
+MYRG.US,D,20120327,000000,17.78,18.08,17.76,17.84,179179,0
+MYRG.US,D,20120328,000000,17.84,18.1,17.75,18.08,151970,0
+MYRG.US,D,20120329,000000,18.03,18.14,17.55,17.67,171687,0
+MYRG.US,D,20120330,000000,18.06,18.32,17.35,17.86,251221,0
+MYRG.US,D,20120402,000000,17.75,17.87,16.71,17.75,255039,0
+MYRG.US,D,20120403,000000,17.66,17.68,17.23,17.25,104316,0
+MYRG.US,D,20120404,000000,16.98,17.62,16.79,17.1,99460,0
+MYRG.US,D,20120405,000000,17.3,17.3,16.9,17.03,131174,0
+MYRG.US,D,20120409,000000,16.58,16.9,16.21,16.45,90432,0
+MYRG.US,D,20120410,000000,16.42,16.64,16.14,16.59,136864,0
+MYRG.US,D,20120411,000000,16.75,17.16,16.68,17.05,151092,0
+MYRG.US,D,20120412,000000,17.02,17.63,16.92,17.41,115843,0
+MYRG.US,D,20120413,000000,17.31,17.31,16.68,16.75,114647,0
+MYRG.US,D,20120416,000000,16.79,17.29,16.65,17.12,63918,0
+MYRG.US,D,20120417,000000,17.26,17.62,17.08,17.11,111754,0
+MYRG.US,D,20120418,000000,16.95,17.01,16.77,16.98,68842,0
+MYRG.US,D,20120419,000000,17.01,17.01,16.62,16.75,84631,0
+MYRG.US,D,20120420,000000,17.06,17.63,16.81,17.32,122587,0
+MYRG.US,D,20120423,000000,16.97,17.22,16.6,16.68,107321,0
+MYRG.US,D,20120424,000000,16.65,16.74,16.43,16.71,144757,0
+MYRG.US,D,20120425,000000,16.99,17.01,16.54,16.64,106917,0
+MYRG.US,D,20120426,000000,16.66,16.75,16.48,16.51,220895,0
+MYRG.US,D,20120427,000000,16.58,16.94,16.23,16.7,389790,0
+MYRG.US,D,20120430,000000,16.72,16.94,16.48,16.72,111973,0
+MYRG.US,D,20120501,000000,16.69,16.91,16.23,16.24,85488,0
+MYRG.US,D,20120502,000000,16.17,16.2,15.8,16.13,207554,0
+MYRG.US,D,20120503,000000,16.17,17.02,16.17,16.59,217485,0
+MYRG.US,D,20120504,000000,16.56,16.59,16.27,16.51,186895,0
+MYRG.US,D,20120507,000000,16.38,16.84,16.28,16.64,233046,0
+MYRG.US,D,20120508,000000,16.53,16.68,16.11,16.65,102088,0
+MYRG.US,D,20120509,000000,16.4,16.48,15.8,16.3,571548,0
+MYRG.US,D,20120510,000000,16.38,16.62,14.18,14.49,1104853,0
+MYRG.US,D,20120511,000000,14.82,16,14.76,15.86,826810,0
+MYRG.US,D,20120514,000000,15.63,16.15,15.61,15.7,432731,0
+MYRG.US,D,20120515,000000,15.74,16.14,15.73,16.11,816497,0
+MYRG.US,D,20120516,000000,16.15,16.74,16.12,16.5,218463,0
+MYRG.US,D,20120517,000000,16.46,16.62,16.19,16.28,169970,0
+MYRG.US,D,20120518,000000,16.4,16.96,16.4,16.56,137777,0
+MYRG.US,D,20120521,000000,16.57,16.92,16.46,16.51,153016,0
+MYRG.US,D,20120522,000000,16.59,16.71,16.28,16.41,114603,0
+MYRG.US,D,20120523,000000,16.21,16.57,16.01,16.46,102291,0
+MYRG.US,D,20120524,000000,16.47,16.5,15.85,16.22,64928,0
+MYRG.US,D,20120525,000000,16.17,16.27,15.89,16.03,46991,0
+MYRG.US,D,20120529,000000,16.21,16.41,15.76,15.88,86799,0
+MYRG.US,D,20120530,000000,15.67,15.75,15.49,15.52,117978,0
+MYRG.US,D,20120531,000000,15.51,15.51,15.05,15.21,168791,0
+MYRG.US,D,20120601,000000,14.87,15.31,14.7,15.01,125420,0
+MYRG.US,D,20120604,000000,15.3,15.3,14.91,15.03,90344,0
+MYRG.US,D,20120605,000000,14.93,15.31,14.93,15.03,103840,0
+MYRG.US,D,20120606,000000,15.05,15.2,15.03,15.14,127710,0
+MYRG.US,D,20120607,000000,15.32,15.51,15.19,15.27,106585,0
+MYRG.US,D,20120608,000000,15.21,15.88,15.21,15.86,110099,0
+MYRG.US,D,20120611,000000,16.03,16.03,15.49,15.52,213466,0
+MYRG.US,D,20120612,000000,15.61,15.77,15.38,15.74,111610,0
+MYRG.US,D,20120613,000000,15.66,16.02,15.46,15.78,137391,0
+MYRG.US,D,20120614,000000,15.78,16.3,15.64,16.16,89000,0
+MYRG.US,D,20120615,000000,16.13,16.48,16.13,16.42,95642,0
+MYRG.US,D,20120618,000000,16.28,16.38,16.07,16.12,62016,0
+MYRG.US,D,20120619,000000,16.23,16.81,16.23,16.74,75467,0
+MYRG.US,D,20120620,000000,16.75,17.1,16.69,16.81,78341,0
+MYRG.US,D,20120621,000000,16.75,16.84,15.89,16.1,123325,0
+MYRG.US,D,20120622,000000,16.21,16.45,16.13,16.4,422631,0
+MYRG.US,D,20120625,000000,16.39,16.39,15.65,16.03,117719,0
+MYRG.US,D,20120626,000000,16.08,16.12,15.9,16,93581,0
+MYRG.US,D,20120627,000000,15.91,16.85,15.91,16.77,123256,0
+MYRG.US,D,20120628,000000,16.64,16.9,16.3,16.68,57769,0
+MYRG.US,D,20120629,000000,17,17.31,16.52,17.06,156746,0
+MYRG.US,D,20120702,000000,17.02,17.12,16.74,17.12,111346,0
+MYRG.US,D,20120703,000000,17.12,17.22,17.01,17.04,63061,0
+MYRG.US,D,20120705,000000,16.92,17.21,16.89,17,57499,0
+MYRG.US,D,20120706,000000,16.86,17.09,16.83,16.94,61327,0
+MYRG.US,D,20120709,000000,16.87,16.99,16.63,16.98,35237,0
+MYRG.US,D,20120710,000000,17.05,17.16,16.63,16.76,64198,0
+MYRG.US,D,20120711,000000,16.84,16.84,16.28,16.4,155915,0
+MYRG.US,D,20120712,000000,16.26,16.26,15.02,15.38,372040,0
+MYRG.US,D,20120713,000000,15.49,15.73,15.19,15.56,108461,0
+MYRG.US,D,20120716,000000,15.55,15.64,15.28,15.34,104800,0
+MYRG.US,D,20120717,000000,15.39,15.49,15.07,15.42,91876,0
+MYRG.US,D,20120718,000000,15.43,15.88,15.43,15.55,93403,0
+MYRG.US,D,20120719,000000,15.66,15.68,14.76,14.8,101268,0
+MYRG.US,D,20120720,000000,14.69,14.8,14.53,14.67,134147,0
+MYRG.US,D,20120723,000000,14.41,14.47,13.94,14.34,116600,0
+MYRG.US,D,20120724,000000,14.5,14.62,14.19,14.52,137125,0
+MYRG.US,D,20120725,000000,14.65,15.01,14.59,14.64,71734,0
+MYRG.US,D,20120726,000000,14.83,14.9,14.27,14.37,113961,0
+MYRG.US,D,20120727,000000,14.41,14.99,14.27,14.96,50044,0
+MYRG.US,D,20120730,000000,14.97,16.47,14.97,16.4,283836,0
+MYRG.US,D,20120731,000000,16.39,17.24,16.32,16.32,285407,0
+MYRG.US,D,20120801,000000,16.39,16.41,15.89,15.96,165926,0
+MYRG.US,D,20120802,000000,15.89,16.22,15.8,15.94,68849,0
+MYRG.US,D,20120803,000000,16.21,16.99,16.175,16.78,180953,0
+MYRG.US,D,20120806,000000,16.84,17.21,16.64,16.69,60543,0
+MYRG.US,D,20120807,000000,16.84,17.28,16.82,17.08,126298,0
+MYRG.US,D,20120808,000000,17.5,19.11,17.4,18.15,745302,0
+MYRG.US,D,20120809,000000,18.16,19.11,18.16,18.68,303716,0
+MYRG.US,D,20120810,000000,18.68,19.28,18.62,19.27,147105,0
+MYRG.US,D,20120813,000000,19.28,19.7,19.09,19.42,228300,0
+MYRG.US,D,20120814,000000,19.47,19.64,19.33,19.62,226237,0
+MYRG.US,D,20120815,000000,19.56,19.78,19.51,19.74,154594,0
+MYRG.US,D,20120816,000000,19.7,20.489,19.53,20.41,288825,0
+MYRG.US,D,20120817,000000,19.3,20.71,19.28,20.55,319362,0
+MYRG.US,D,20120820,000000,20.48,20.739,20.15,20.48,205227,0
+MYRG.US,D,20120821,000000,20.44,20.79,20.11,20.14,228295,0
+MYRG.US,D,20120822,000000,20.15,20.4,20,20.36,581234,0
+MYRG.US,D,20120823,000000,20.4,20.49,20.23,20.44,119073,0
+MYRG.US,D,20120824,000000,20.46,20.696,20.16,20.46,117157,0
+MYRG.US,D,20120827,000000,20.5,20.93,20.43,20.65,197888,0
+MYRG.US,D,20120828,000000,20.54,20.9,20.53,20.65,186625,0
+MYRG.US,D,20120829,000000,20.76,20.77,20.26,20.38,165055,0
+MYRG.US,D,20120830,000000,20.36,20.36,19.99,20.07,117870,0
+MYRG.US,D,20120831,000000,20.28,20.38,19.97,20.34,200948,0
+MYRG.US,D,20120904,000000,20.38,20.75,20.17,20.6,150600,0
+MYRG.US,D,20120905,000000,20.52,20.66,20.449,20.54,226208,0
+MYRG.US,D,20120906,000000,20.73,20.73,20.4,20.43,266761,0
+MYRG.US,D,20120907,000000,20.6,20.6,20.41,20.52,70867,0
+MYRG.US,D,20120910,000000,20.52,20.62,20.44,20.535,91747,0
+MYRG.US,D,20120911,000000,20.62,20.73,20.42,20.55,120014,0
+MYRG.US,D,20120912,000000,20.68,21,20.54,21,227640,0
+MYRG.US,D,20120913,000000,21,21.46,20.92,21.21,149635,0
+MYRG.US,D,20120914,000000,21.34,21.4,20.82,20.84,147876,0
+MYRG.US,D,20120917,000000,20.81,20.81,20.16,20.57,92000,0
+MYRG.US,D,20120918,000000,20.63,20.82,20.4,20.6,129099,0
+MYRG.US,D,20120919,000000,20.7,20.73,20.39,20.49,94662,0
+MYRG.US,D,20120920,000000,20.45,20.48,19.9,19.97,131415,0
+MYRG.US,D,20120921,000000,20.1,20.24,19.86,20.09,159784,0
+MYRG.US,D,20120924,000000,20.03,20.08,19.73,19.97,82107,0
+MYRG.US,D,20120925,000000,20.06,20.2,19.7,19.77,117605,0
+MYRG.US,D,20120926,000000,19.87,19.92,19.61,19.72,121265,0
+MYRG.US,D,20120927,000000,19.89,19.89,19.64,19.82,189457,0
+MYRG.US,D,20120928,000000,19.72,20.07,19.56,19.95,101473,0
+MYRG.US,D,20121001,000000,20.1,20.38,19.91,20.1,88602,0
+MYRG.US,D,20121002,000000,20.47,21.36,19.21,21.11,184465,0
+MYRG.US,D,20121003,000000,21.2,21.2,20.41,20.67,88708,0
+MYRG.US,D,20121004,000000,20.75,21.13,20.57,21,95911,0
+MYRG.US,D,20121005,000000,21.01,21.51,21.01,21.49,113083,0
+MYRG.US,D,20121008,000000,21.43,21.43,20.99,21.1,44222,0
+MYRG.US,D,20121009,000000,21.1,21.1,20.52,20.53,158273,0
+MYRG.US,D,20121010,000000,20.58,20.58,19.81,20.14,139975,0
+MYRG.US,D,20121011,000000,20.24,20.29,19.93,20.12,73355,0
+MYRG.US,D,20121012,000000,20.16,20.33,20.09,20.27,100457,0
+MYRG.US,D,20121015,000000,20.26,20.3,19.91,20.11,101064,0
+MYRG.US,D,20121016,000000,20.16,20.22,20.04,20.19,72429,0
+MYRG.US,D,20121017,000000,20.2,20.298,20.05,20.21,133753,0
+MYRG.US,D,20121018,000000,20.2,20.296,19.91,19.96,77392,0
+MYRG.US,D,20121019,000000,19.9,20.23,19.48,19.86,82346,0
+MYRG.US,D,20121022,000000,19.9,20,19.59,19.77,45215,0
+MYRG.US,D,20121023,000000,19.62,19.85,19.15,19.7,72016,0
+MYRG.US,D,20121024,000000,19.84,19.84,18.96,19.14,91870,0
+MYRG.US,D,20121025,000000,19.31,19.55,19.09,19.45,58859,0
+MYRG.US,D,20121026,000000,19.51,19.71,19.32,19.59,106186,0
+MYRG.US,D,20121031,000000,20.1,21.33,20.1,21.161,190020,0
+MYRG.US,D,20121101,000000,21.14,21.28,20.9,21.27,179966,0
+MYRG.US,D,20121102,000000,21.4,21.4,20.68,20.722,63239,0
+MYRG.US,D,20121105,000000,20.81,21.72,20.8,21.68,97097,0
+MYRG.US,D,20121106,000000,21.43,21.73,21.28,21.601,105610,0
+MYRG.US,D,20121107,000000,21.33,21.45,20.33,20.8,301038,0
+MYRG.US,D,20121108,000000,20.55,20.84,17.6,19.59,691008,0
+MYRG.US,D,20121109,000000,19.62,21.47,19.62,20.87,244494,0
+MYRG.US,D,20121112,000000,20.99,21.08,20.42,20.8,185471,0
+MYRG.US,D,20121113,000000,20.74,21.26,20.62,20.89,190525,0
+MYRG.US,D,20121114,000000,20.95,21.18,20.57,20.7,125637,0
+MYRG.US,D,20121115,000000,20.87,21.08,20.54,20.97,108936,0
+MYRG.US,D,20121116,000000,20.97,20.99,20.28,20.81,103600,0
+MYRG.US,D,20121119,000000,20.99,21.23,20.68,20.93,194560,0
+MYRG.US,D,20121120,000000,21.12,21.15,20.72,20.95,53829,0
+MYRG.US,D,20121121,000000,20.95,20.96,20.69,20.78,43467,0
+MYRG.US,D,20121123,000000,20.95,20.95,20.69,20.76,47786,0
+MYRG.US,D,20121126,000000,20.71,20.84,20.63,20.7,124248,0
+MYRG.US,D,20121127,000000,20.74,20.79,20.52,20.67,222985,0
+MYRG.US,D,20121128,000000,20.62,20.62,20.35,20.45,207275,0
+MYRG.US,D,20121129,000000,20.59,20.87,20.42,20.74,175036,0
+MYRG.US,D,20121130,000000,20.84,21.81,20.71,21.44,324422,0
+MYRG.US,D,20121203,000000,21.64,22,21.49,21.94,205323,0
+MYRG.US,D,20121204,000000,21.97,22.3,21.8,21.94,345094,0
+MYRG.US,D,20121205,000000,22.05,22.19,21.73,22.01,62521,0
+MYRG.US,D,20121206,000000,21.81,22.09,21.66,22,111902,0
+MYRG.US,D,20121207,000000,22.16,22.4,22.11,22.27,63380,0
+MYRG.US,D,20121210,000000,22.25,22.42,21.91,22.35,60523,0
+MYRG.US,D,20121211,000000,22.38,22.71,22.21,22.28,116608,0
+MYRG.US,D,20121212,000000,22.28,22.58,22.07,22.19,151418,0
+MYRG.US,D,20121213,000000,21.81,21.81,21.01,21.39,169288,0
+MYRG.US,D,20121214,000000,21.28,21.59,21.01,21.44,97497,0
+MYRG.US,D,20121217,000000,21.5,21.69,21.24,21.61,125183,0
+MYRG.US,D,20121218,000000,21.72,21.84,21.44,21.53,161618,0
+MYRG.US,D,20121219,000000,21.56,21.6,21.34,21.41,91148,0
+MYRG.US,D,20121220,000000,21.47,21.76,21.23,21.61,170011,0
+MYRG.US,D,20121221,000000,21.4,21.65,21.29,21.6,187710,0
+MYRG.US,D,20121224,000000,21.67,21.68,21.48,21.58,19194,0
+MYRG.US,D,20121226,000000,21.69,21.82,21.38,21.52,60951,0
+MYRG.US,D,20121227,000000,21.57,21.57,20.92,21.09,104479,0
+MYRG.US,D,20121228,000000,21,21.66,20.56,21.36,61732,0
+MYRG.US,D,20121231,000000,21.43,22.36,21.34,22.25,90517,0
+MYRG.US,D,20130102,000000,22.6,22.81,21.52,21.9,201945,0
+MYRG.US,D,20130103,000000,22,22.01,21.2,21.59,97159,0
+MYRG.US,D,20130104,000000,21.74,21.95,21.53,21.7,111289,0
+MYRG.US,D,20130107,000000,21.64,21.7,21.38,21.49,90258,0
+MYRG.US,D,20130108,000000,21.72,21.78,21.36,21.59,90301,0
+MYRG.US,D,20130109,000000,21.59,21.639,21.21,21.54,82912,0
+MYRG.US,D,20130110,000000,21.58,21.785,21.39,21.76,73754,0
+MYRG.US,D,20130111,000000,21.83,21.87,21.4,21.77,185954,0
+MYRG.US,D,20130114,000000,21.78,21.98,21.72,21.92,185801,0
+MYRG.US,D,20130115,000000,21.82,21.89,21.69,21.81,83121,0
+MYRG.US,D,20130116,000000,21.82,21.92,21.56,21.77,124386,0
+MYRG.US,D,20130117,000000,21.91,22.12,21.87,21.94,83570,0
+MYRG.US,D,20130118,000000,21.99,22,21.83,21.97,147343,0
+MYRG.US,D,20130122,000000,22.03,22.59,21.955,22.52,198804,0
+MYRG.US,D,20130123,000000,22.57,22.74,22.36,22.37,229509,0
+MYRG.US,D,20130124,000000,22.47,22.62,21.98,21.99,119946,0
+MYRG.US,D,20130125,000000,22.14,22.32,22,22.14,163174,0
+MYRG.US,D,20130128,000000,22.26,22.48,21.99,22.44,258133,0
+MYRG.US,D,20130129,000000,22.59,22.99,22.5,22.95,90039,0
+MYRG.US,D,20130130,000000,22.99,22.99,22.25,22.32,81947,0
+MYRG.US,D,20130131,000000,22.62,22.74,22.32,22.45,70418,0
+MYRG.US,D,20130201,000000,22.6,23.04,21.75,22.95,120257,0
+MYRG.US,D,20130204,000000,22.87,22.87,21.67,21.81,120716,0
+MYRG.US,D,20130205,000000,21.95,22.16,21.62,21.82,113562,0
+MYRG.US,D,20130206,000000,21.825,22.33,21.765,22.33,100468,0
+MYRG.US,D,20130207,000000,22.32,22.32,21.47,22.18,127309,0
+MYRG.US,D,20130208,000000,22.26,23.2,22.21,22.995,162424,0
+MYRG.US,D,20130211,000000,23.06,23.06,22.89,22.92,62114,0
+MYRG.US,D,20130212,000000,22.99,23.18,22.9,23.17,151809,0
+MYRG.US,D,20130213,000000,23.26,23.75,23.19,23.66,203585,0
+MYRG.US,D,20130214,000000,23.69,24.22,23.5,24.12,128515,0
+MYRG.US,D,20130215,000000,24.05,24.82,24,24.36,267366,0
+MYRG.US,D,20130219,000000,24.45,24.78,24.15,24.52,102464,0
+MYRG.US,D,20130220,000000,24.56,24.58,23.86,23.87,93319,0
+MYRG.US,D,20130221,000000,23.87,24.54,22.45,23.17,273962,0
+MYRG.US,D,20130222,000000,23.43,23.9,23.18,23.5,104356,0
+MYRG.US,D,20130225,000000,23.67,23.67,22.42,22.46,116104,0
+MYRG.US,D,20130226,000000,22.72,23.31,22.585,22.93,234017,0
+MYRG.US,D,20130227,000000,22.91,23.5,22.89,23.31,119032,0
+MYRG.US,D,20130228,000000,23.35,23.51,23.12,23.21,118311,0
+MYRG.US,D,20130301,000000,23.01,23.37,22.945,23.17,122176,0
+MYRG.US,D,20130304,000000,23.23,23.68,22.88,23.53,149154,0
+MYRG.US,D,20130305,000000,23.72,24.05,23.51,23.62,133713,0
+MYRG.US,D,20130306,000000,23.76,24.1,23.61,24,160540,0
+MYRG.US,D,20130307,000000,24.1,24.15,21.66,23.18,438048,0
+MYRG.US,D,20130308,000000,23.3,24.43,22.94,24.07,197402,0
+MYRG.US,D,20130311,000000,24.03,24.24,23.67,23.92,135689,0
+MYRG.US,D,20130312,000000,23.85,24.155,23.75,23.95,124132,0
+MYRG.US,D,20130313,000000,24.02,24.21,23.82,24.14,71300,0
+MYRG.US,D,20130314,000000,24.25,25.76,24.125,25.69,249914,0
+MYRG.US,D,20130315,000000,25.52,25.52,25,25.05,237134,0
+MYRG.US,D,20130318,000000,25.05,25.05,24.36,24.6,132308,0
+MYRG.US,D,20130319,000000,24.72,24.905,24.15,24.42,71043,0
+MYRG.US,D,20130320,000000,24.62,24.8,24.14,24.28,202890,0
+MYRG.US,D,20130321,000000,24.19,25.31,24.01,25,116938,0
+MYRG.US,D,20130322,000000,25.03,25.08,24.3,24.74,169826,0
+MYRG.US,D,20130325,000000,24.89,25.24,24.4,24.68,72352,0
+MYRG.US,D,20130326,000000,24.86,24.88,24.15,24.39,57670,0
+MYRG.US,D,20130327,000000,24.18,24.38,24.16,24.34,44963,0
+MYRG.US,D,20130328,000000,24.4,24.81,24.1,24.56,76585,0
+MYRG.US,D,20130401,000000,24.6,24.64,23.34,23.51,89989,0
+MYRG.US,D,20130402,000000,23.72,23.83,23.18,23.3,68704,0
+MYRG.US,D,20130403,000000,23.4,23.4,22.45,22.54,117329,0
+MYRG.US,D,20130404,000000,22.57,22.83,22.47,22.66,132579,0
+MYRG.US,D,20130405,000000,22.21,22.57,21.85,22.38,171546,0
+MYRG.US,D,20130408,000000,22.54,22.75,22.07,22.35,134583,0
+MYRG.US,D,20130409,000000,22.45,22.45,21.92,22.01,107915,0
+MYRG.US,D,20130410,000000,22.16,22.84,22.04,22.82,98654,0
+MYRG.US,D,20130411,000000,22.83,22.96,22.6,22.881,69808,0
+MYRG.US,D,20130412,000000,22.75,22.9,22.6,22.76,89731,0
+MYRG.US,D,20130415,000000,22.62,22.99,21.77,21.82,195592,0
+MYRG.US,D,20130416,000000,22.13,22.58,21.91,22.53,123762,0
+MYRG.US,D,20130417,000000,22.31,22.4,21.97,22.2,135910,0
+MYRG.US,D,20130418,000000,22.28,22.285,21.81,21.88,108824,0
+MYRG.US,D,20130419,000000,21.91,22.671,21.76,22.33,168420,0
+MYRG.US,D,20130422,000000,22.53,22.53,21.51,21.74,178310,0
+MYRG.US,D,20130423,000000,21.95,22.29,21.91,22.15,149871,0
+MYRG.US,D,20130424,000000,21.83,22.33,21.56,22.27,210472,0
+MYRG.US,D,20130425,000000,22.37,22.75,22.28,22.56,79053,0
+MYRG.US,D,20130426,000000,22.41,22.42,21.77,22.2,75092,0
+MYRG.US,D,20130429,000000,22.35,22.86,22.15,22.77,63549,0
+MYRG.US,D,20130430,000000,22.67,23.03,22.44,22.8,70562,0
+MYRG.US,D,20130501,000000,22.74,22.77,22.34,22.46,169121,0
+MYRG.US,D,20130502,000000,22.63,23.43,22.58,23.27,86227,0
+MYRG.US,D,20130503,000000,23.54,24.028,23.414,23.55,98169,0
+MYRG.US,D,20130506,000000,23.6,23.6,23.24,23.36,34061,0
+MYRG.US,D,20130507,000000,23.47,23.53,22.98,23.32,146467,0
+MYRG.US,D,20130508,000000,23.32,23.32,22.65,22.75,97800,0
+MYRG.US,D,20130509,000000,22.47,22.47,20.27,20.8,461923,0
+MYRG.US,D,20130510,000000,20.76,21,20.45,20.89,214301,0
+MYRG.US,D,20130513,000000,20.95,21,20.42,20.69,345811,0
+MYRG.US,D,20130514,000000,20.65,20.65,20.27,20.48,620160,0
+MYRG.US,D,20130515,000000,20.54,20.87,20.37,20.63,160318,0
+MYRG.US,D,20130516,000000,20.53,20.67,20.42,20.55,179237,0
+MYRG.US,D,20130517,000000,20.72,20.82,20.6,20.68,103299,0
+MYRG.US,D,20130520,000000,20.67,20.8,20.46,20.69,86363,0
+MYRG.US,D,20130521,000000,20.75,20.81,20.45,20.47,80863,0
+MYRG.US,D,20130522,000000,20.55,20.78,20.14,20.27,264554,0
+MYRG.US,D,20130523,000000,20.09,20.36,19.91,20.25,86674,0
+MYRG.US,D,20130524,000000,20.17,20.28,20.04,20.16,76818,0
+MYRG.US,D,20130528,000000,20.61,20.995,20.29,20.45,200895,0
+MYRG.US,D,20130529,000000,20.33,20.35,20.1,20.21,75362,0
+MYRG.US,D,20130530,000000,20.28,20.63,20.1,20.62,88456,0
+MYRG.US,D,20130531,000000,20.53,20.69,20.23,20.24,96787,0
+MYRG.US,D,20130603,000000,19.79,20.25,19.73,20.1,192256,0
+MYRG.US,D,20130604,000000,20.19,20.29,19.56,19.87,549784,0
+MYRG.US,D,20130605,000000,19.87,20.13,19.85,19.95,207920,0
+MYRG.US,D,20130606,000000,20.01,20.08,19.76,20.01,257804,0
+MYRG.US,D,20130607,000000,20.07,20.07,19.82,20.03,453104,0
+MYRG.US,D,20130610,000000,20.23,20.386,19.91,20.08,217568,0
+MYRG.US,D,20130611,000000,19.93,20.23,19.77,19.83,282720,0
+MYRG.US,D,20130612,000000,20.09,20.09,19.8,20.03,350580,0
+MYRG.US,D,20130613,000000,20.1,20.44,19.83,20.33,74836,0
+MYRG.US,D,20130614,000000,20.4,20.4,19.82,20,78597,0
+MYRG.US,D,20130617,000000,20.23,20.23,19.9,20.05,179960,0
+MYRG.US,D,20130618,000000,20.15,20.31,19.98,20.23,271197,0
+MYRG.US,D,20130619,000000,20.29,20.29,19.54,19.75,226742,0
+MYRG.US,D,20130620,000000,19.47,20.106,19.31,19.56,175556,0
+MYRG.US,D,20130621,000000,19.64,20.28,19.64,20.14,216407,0
+MYRG.US,D,20130624,000000,19.98,20.084,19.46,19.76,137068,0
+MYRG.US,D,20130625,000000,20,20,19.32,19.36,175529,0
+MYRG.US,D,20130626,000000,19.57,19.57,19.02,19.15,93699,0
+MYRG.US,D,20130627,000000,19.33,19.36,19.07,19.36,121105,0
+MYRG.US,D,20130628,000000,19.34,19.62,19.29,19.45,516012,0
+MYRG.US,D,20130701,000000,19.48,19.48,19.01,19.06,143002,0
+MYRG.US,D,20130702,000000,19.09,19.15,18.87,19.05,186784,0
+MYRG.US,D,20130703,000000,19.07,19.52,18.914,19.36,57943,0
+MYRG.US,D,20130705,000000,19.66,19.66,19.17,19.35,62037,0
+MYRG.US,D,20130708,000000,19.53,19.53,19.05,19.25,125476,0
+MYRG.US,D,20130709,000000,19.25,19.66,18.86,19.63,173804,0
+MYRG.US,D,20130710,000000,19.67,19.97,19.5,19.71,109923,0
+MYRG.US,D,20130711,000000,19.8,20.28,19.8,20.26,133336,0
+MYRG.US,D,20130712,000000,20.3,20.39,19.96,20.13,94360,0
+MYRG.US,D,20130715,000000,19.98,20.34,19.87,20.34,96469,0
+MYRG.US,D,20130716,000000,20.43,20.59,20.144,20.33,174164,0
+MYRG.US,D,20130717,000000,20.33,20.45,20.06,20.2,70855,0
+MYRG.US,D,20130718,000000,20.2,20.755,20.2,20.4,91399,0
+MYRG.US,D,20130719,000000,20.33,21.61,20.33,21.57,332372,0
+MYRG.US,D,20130722,000000,21.68,22.28,21.06,21.08,239160,0
+MYRG.US,D,20130723,000000,21.29,21.614,21.11,21.5,178002,0
+MYRG.US,D,20130724,000000,21.6,21.6,21.36,21.38,212842,0
+MYRG.US,D,20130725,000000,21.45,22.03,21.35,21.6,254433,0
+MYRG.US,D,20130726,000000,21.49,21.569,21.23,21.53,218361,0
+MYRG.US,D,20130729,000000,21.62,21.729,21.44,21.6,218839,0
+MYRG.US,D,20130730,000000,21.78,21.78,21.46,21.56,386877,0
+MYRG.US,D,20130731,000000,21.58,21.99,21.48,21.6,175128,0
+MYRG.US,D,20130801,000000,21.93,22.02,21.51,21.61,137575,0
+MYRG.US,D,20130802,000000,21.5,21.7,21.35,21.64,165434,0
+MYRG.US,D,20130805,000000,21.7,22.05,21.57,21.82,70674,0
+MYRG.US,D,20130806,000000,21.83,21.94,21.55,21.63,93245,0
+MYRG.US,D,20130807,000000,21.63,21.88,21.42,21.64,209393,0
+MYRG.US,D,20130808,000000,22.5,22.67,21.95,22.55,310157,0
+MYRG.US,D,20130809,000000,21.47,22.37,21.43,22.29,99277,0
+MYRG.US,D,20130812,000000,22.19,22.52,22.19,22.36,82240,0
+MYRG.US,D,20130813,000000,22.39,22.39,21.98,22.1,71061,0
+MYRG.US,D,20130814,000000,22.16,22.39,22.06,22.17,87189,0
+MYRG.US,D,20130815,000000,22.1,22.11,21.81,21.91,192772,0
+MYRG.US,D,20130816,000000,21.8,22.4,21.8,22.02,136248,0
+MYRG.US,D,20130819,000000,22.01,22.2,21.94,21.98,139995,0
+MYRG.US,D,20130820,000000,22.03,22.34,21.89,22.13,89682,0
+MYRG.US,D,20130821,000000,22.07,22.18,21.82,21.98,52952,0
+MYRG.US,D,20130822,000000,21.99,22.5,21.85,22.31,30820,0
+MYRG.US,D,20130823,000000,22.37,22.49,22.24,22.4,88107,0
+MYRG.US,D,20130826,000000,22.38,22.77,22.275,22.51,91312,0
+MYRG.US,D,20130827,000000,22.3,22.64,22.295,22.41,146395,0
+MYRG.US,D,20130828,000000,22.48,22.78,22.47,22.67,91768,0
+MYRG.US,D,20130829,000000,22.68,22.98,22.33,22.42,74910,0
+MYRG.US,D,20130830,000000,22.45,22.45,21.72,21.92,92750,0
+MYRG.US,D,20130903,000000,21.94,22.35,21.94,22.18,74565,0
+MYRG.US,D,20130904,000000,22.18,22.49,22.16,22.25,129623,0
+MYRG.US,D,20130905,000000,22.27,22.91,22.11,22.76,180302,0
+MYRG.US,D,20130906,000000,22.85,23.48,22.43,23.36,172393,0
+MYRG.US,D,20130909,000000,23.48,23.94,23.37,23.85,127840,0
+MYRG.US,D,20130910,000000,23.95,24.48,23.48,24.37,196102,0
+MYRG.US,D,20130911,000000,24.32,24.68,24.32,24.39,85226,0
+MYRG.US,D,20130912,000000,24.38,24.39,23.05,23.515,189156,0
+MYRG.US,D,20130913,000000,23.6,24.21,23.6,24.18,98411,0
+MYRG.US,D,20130916,000000,24.48,24.75,23.93,24.02,93756,0
+MYRG.US,D,20130917,000000,24.02,24.3,23.84,24.23,77588,0
+MYRG.US,D,20130918,000000,24.2,24.47,23.76,24.21,59397,0
+MYRG.US,D,20130919,000000,24.33,24.47,23.89,23.98,58625,0
+MYRG.US,D,20130920,000000,24,24.86,23.78,24.19,146636,0
+MYRG.US,D,20130923,000000,24.24,24.24,23.49,24.04,177923,0
+MYRG.US,D,20130924,000000,24.04,24.29,23.71,23.9,130415,0
+MYRG.US,D,20130925,000000,24.06,24.69,23.69,24.54,83000,0
+MYRG.US,D,20130926,000000,24.81,24.87,24.4,24.53,65318,0
+MYRG.US,D,20130927,000000,24.47,24.77,24.23,24.27,56800,0
+MYRG.US,D,20130930,000000,23.98,24.55,23.98,24.3,75700,0
+MYRG.US,D,20131001,000000,24.3,24.57,24.02,24.14,165100,0
+MYRG.US,D,20131002,000000,24.01,24.09,23.61,23.66,155200,0
+MYRG.US,D,20131003,000000,23.69,23.94,23.48,23.78,68658,0
+MYRG.US,D,20131004,000000,23.75,24.13,23.75,24.02,46017,0
+MYRG.US,D,20131007,000000,23.87,24.03,23.65,23.67,72600,0
+MYRG.US,D,20131008,000000,23.74,23.81,23.36,23.45,66900,0
+MYRG.US,D,20131009,000000,23.5,23.51,22.86,23.25,119500,0
+MYRG.US,D,20131010,000000,23.56,24.25,23.56,24.25,42700,0
+MYRG.US,D,20131011,000000,24.22,25,24.11,24.9,138300,0
+MYRG.US,D,20131014,000000,24.83,25.66,24.81,25.62,79800,0
+MYRG.US,D,20131015,000000,25.54,25.6,25,25.18,59800,0
+MYRG.US,D,20131016,000000,25.41,25.43,24.75,25.01,168400,0
+MYRG.US,D,20131017,000000,25,25.9,25,25.89,72800,0
+MYRG.US,D,20131018,000000,26,26.73,25.74,26.53,99800,0
+MYRG.US,D,20131021,000000,26.71,26.75,26.28,26.53,57100,0
+MYRG.US,D,20131022,000000,25.26,26.71,25.26,26.27,74700,0
+MYRG.US,D,20131023,000000,26.14,26.53,26.14,26.24,57900,0
+MYRG.US,D,20131024,000000,26.35,26.52,26.1,26.39,49193,0
+MYRG.US,D,20131025,000000,26.31,26.48,25.91,26.1,61300,0
+MYRG.US,D,20131028,000000,26.09,26.18,25.89,26.17,67400,0
+MYRG.US,D,20131029,000000,26.22,26.55,26.15,26.49,79900,0
+MYRG.US,D,20131030,000000,26.58,26.94,26.29,26.75,109600,0
+MYRG.US,D,20131031,000000,26.71,26.85,26.43,26.45,126096,0
+MYRG.US,D,20131101,000000,26.27,26.96,26.06,26.75,129500,0
+MYRG.US,D,20131104,000000,26.91,27.3,26.71,26.97,122400,0
+MYRG.US,D,20131105,000000,26.89,27.13,26.38,26.47,89200,0
+MYRG.US,D,20131106,000000,26.69,26.76,25.25,25.5,271982,0
+MYRG.US,D,20131107,000000,25.81,25.81,23.69,24.26,437400,0
+MYRG.US,D,20131108,000000,24.26,24.375,23.66,23.67,191138,0
+MYRG.US,D,20131111,000000,23.75,23.86,23.54,23.65,122200,0
+MYRG.US,D,20131112,000000,23.66,24,23.53,23.99,83700,0
+MYRG.US,D,20131113,000000,23.79,24.4,23.64,24.3,83600,0
+MYRG.US,D,20131114,000000,24.36,24.57,24.23,24.4,43171,0
+MYRG.US,D,20131115,000000,24.41,24.63,24.33,24.45,50890,0
+MYRG.US,D,20131118,000000,24.43,24.49,23.97,24.17,82400,0
+MYRG.US,D,20131119,000000,24.13,24.38,23.58,24.05,100100,0
+MYRG.US,D,20131120,000000,24.12,24.28,23.9,24.28,191600,0
+MYRG.US,D,20131121,000000,24.35,25,24.25,24.71,68900,0
+MYRG.US,D,20131122,000000,24.79,25.24,24.62,25,61600,0
+MYRG.US,D,20131125,000000,25.16,25.28,24.96,25.11,63908,0
+MYRG.US,D,20131126,000000,25.11,25.58,24.92,25.14,96100,0
+MYRG.US,D,20131127,000000,25.23,25.465,25.11,25.45,55947,0
+MYRG.US,D,20131129,000000,25.63,25.82,25.35,25.41,24376,0
+MYRG.US,D,20131202,000000,25.41,25.44,24.99,25.08,118025,0
+MYRG.US,D,20131203,000000,24.97,25.19,24.95,25.15,71900,0
+MYRG.US,D,20131204,000000,25.11,25.53,24.31,24.52,72600,0
+MYRG.US,D,20131205,000000,24.53,24.79,24.46,24.67,33200,0
+MYRG.US,D,20131206,000000,24.98,25.49,24.98,25.32,64900,0
+MYRG.US,D,20131209,000000,25.31,25.45,25.1,25.33,47400,0
+MYRG.US,D,20131210,000000,25.38,25.98,25.21,25.46,95800,0
+MYRG.US,D,20131211,000000,25.42,25.465,24.5,25.04,72305,0
+MYRG.US,D,20131212,000000,25.01,25.37,24.81,25.32,76700,0
+MYRG.US,D,20131213,000000,25.38,25.6,25.05,25.36,62600,0
+MYRG.US,D,20131216,000000,25.52,25.8,25.24,25.27,78300,0
+MYRG.US,D,20131217,000000,25.29,25.6,25.13,25.37,74400,0
+MYRG.US,D,20131218,000000,25.48,25.48,24.86,25.14,88783,0
+MYRG.US,D,20131219,000000,25.12,25.12,24.05,24.23,141800,0
+MYRG.US,D,20131220,000000,24.34,25.17,23.37,24.84,218000,0
+MYRG.US,D,20131223,000000,25.02,25.7,25.02,25.32,87000,0
+MYRG.US,D,20131224,000000,25.4,25.89,25.085,25.7,65005,0
+MYRG.US,D,20131226,000000,25.77,25.77,25.3,25.37,44000,0
+MYRG.US,D,20131227,000000,25.47,25.5,25.01,25.25,36399,0
+MYRG.US,D,20131230,000000,25.34,25.35,24.83,24.86,64131,0
+MYRG.US,D,20131231,000000,24.94,25.4,24.68,25.08,64700,0
+MYRG.US,D,20140102,000000,25.09,25.13,24.22,24.71,79817,0
+MYRG.US,D,20140103,000000,24.71,24.82,23.37,24.74,79038,0
+MYRG.US,D,20140106,000000,24.91,25.18,24.37,24.65,81228,0
+MYRG.US,D,20140107,000000,24.69,25.13,24.41,24.78,67000,0
+MYRG.US,D,20140108,000000,24.76,24.76,24.01,24.07,90300,0
+MYRG.US,D,20140109,000000,24.34,24.55,24.09,24.48,75400,0
+MYRG.US,D,20140110,000000,24.53,24.88,24.405,24.64,136481,0
+MYRG.US,D,20140113,000000,24.5,24.77,24.26,24.48,48300,0
+MYRG.US,D,20140114,000000,24.53,24.85,24.35,24.58,47903,0
+MYRG.US,D,20140115,000000,24.65,24.86,24.5,24.64,60300,0
+MYRG.US,D,20140116,000000,24.63,24.86,24.36,24.6,64800,0
+MYRG.US,D,20140117,000000,24.5,24.84,24.5,24.8,60300,0
+MYRG.US,D,20140121,000000,24.8,25.23,24.74,24.94,53123,0
+MYRG.US,D,20140122,000000,25.03,25.63,24.97,25.53,66926,0
+MYRG.US,D,20140123,000000,25.48,25.76,25.28,25.69,76100,0
+MYRG.US,D,20140124,000000,25.77,25.77,24.67,25.02,74400,0
+MYRG.US,D,20140127,000000,25.01,25.22,24.45,24.86,53400,0
+MYRG.US,D,20140128,000000,24.83,25.16,24.67,25.15,61000,0
+MYRG.US,D,20140129,000000,24.92,25.13,24.4,24.89,137389,0
+MYRG.US,D,20140130,000000,25.14,25.72,24.73,25.58,109277,0
+MYRG.US,D,20140131,000000,25.12,25.54,24.99,25.07,58500,0
+MYRG.US,D,20140203,000000,24.91,25.09,23.46,23.81,69465,0
+MYRG.US,D,20140204,000000,23.95,24,23.54,23.67,57331,0
+MYRG.US,D,20140205,000000,23.79,23.97,22.521,22.9,89503,0
+MYRG.US,D,20140206,000000,22.86,22.9,22.51,22.6,95358,0
+MYRG.US,D,20140207,000000,22.67,23.4,22.67,23.25,77343,0
+MYRG.US,D,20140210,000000,23.315,23.955,22.67,23.1,49655,0
+MYRG.US,D,20140211,000000,23.11,23.96,23.05,23.66,119754,0
+MYRG.US,D,20140212,000000,23.56,23.56,22.92,23.45,147782,0
+MYRG.US,D,20140213,000000,23.35,23.87,23.11,23.74,72846,0
+MYRG.US,D,20140214,000000,23.76,23.8,23.03,23.37,76930,0
+MYRG.US,D,20140218,000000,23.43,23.81,22.19,23.68,107754,0
+MYRG.US,D,20140219,000000,23.65,23.97,23.48,23.6,71490,0
+MYRG.US,D,20140220,000000,23.53,23.95,22.9,23.86,78052,0
+MYRG.US,D,20140221,000000,23.99,24.1,23.36,23.52,115570,0
+MYRG.US,D,20140224,000000,23.83,23.85,23.14,23.23,113259,0
+MYRG.US,D,20140225,000000,23.16,23.458,22.75,22.94,81905,0
+MYRG.US,D,20140226,000000,23.03,23.73,22.76,23.34,80480,0
+MYRG.US,D,20140227,000000,23.34,23.38,22.76,22.88,114245,0
+MYRG.US,D,20140228,000000,23.12,23.54,22.94,23.27,75930,0
+MYRG.US,D,20140303,000000,23.15,23.49,22.88,23.32,43628,0
+MYRG.US,D,20140304,000000,23.61,24.06,23.54,23.82,141289,0
+MYRG.US,D,20140305,000000,23.91,24.83,23.91,24.54,173793,0
+MYRG.US,D,20140306,000000,25.5,25.5,22.23,24.05,425932,0
+MYRG.US,D,20140307,000000,24.01,24.78,23.86,24.72,111450,0
+MYRG.US,D,20140310,000000,24.58,24.95,24.27,24.66,125724,0
+MYRG.US,D,20140311,000000,24.77,25.02,24.21,24.59,102734,0
+MYRG.US,D,20140312,000000,24.54,24.93,24.38,24.92,108937,0
+MYRG.US,D,20140313,000000,25.31,25.38,24.36,24.65,77976,0
+MYRG.US,D,20140314,000000,24.65,24.87,24.36,24.79,57747,0
+MYRG.US,D,20140317,000000,24.88,25.246,24.68,24.76,53849,0
+MYRG.US,D,20140318,000000,24.84,25.33,24.792,25.33,48041,0
+MYRG.US,D,20140319,000000,25.3,25.3,24.67,24.85,48764,0
+MYRG.US,D,20140320,000000,24.9,25.33,24.88,25.05,46118,0
+MYRG.US,D,20140321,000000,25.37,25.81,25.23,25.38,107315,0
+MYRG.US,D,20140324,000000,25.31,25.35,24.58,24.72,110923,0
+MYRG.US,D,20140325,000000,24.93,25.19,24.65,25.14,165082,0
+MYRG.US,D,20140326,000000,25.58,25.76,24.6,24.71,103900,0
+MYRG.US,D,20140327,000000,24.69,25.26,24.69,25.23,104785,0
+MYRG.US,D,20140328,000000,25.2,25.85,25.03,25.09,46990,0
+MYRG.US,D,20140331,000000,25.28,25.425,24.88,25.32,187790,0
+MYRG.US,D,20140401,000000,25.29,25.95,25.09,25.91,109199,0
+MYRG.US,D,20140402,000000,25.95,26.18,25.77,26.02,64202,0
+MYRG.US,D,20140403,000000,26.02,26.16,25.04,25.54,82427,0
+MYRG.US,D,20140404,000000,25.86,25.86,24.65,25,79361,0
+MYRG.US,D,20140407,000000,24.97,24.99,24.17,24.54,83774,0
+MYRG.US,D,20140408,000000,24.52,25.12,24.37,24.68,80824,0
+MYRG.US,D,20140409,000000,24.82,24.82,24.385,24.58,96021,0
+MYRG.US,D,20140410,000000,24.5,24.64,23.82,24.3,85325,0
+MYRG.US,D,20140411,000000,24.07,24.18,23.82,23.94,88001,0
+MYRG.US,D,20140414,000000,23.95,24.42,23.94,24.21,70940,0
+MYRG.US,D,20140415,000000,24.3,24.73,23.71,24.34,80420,0
+MYRG.US,D,20140416,000000,24.5,24.56,24.13,24.38,34564,0
+MYRG.US,D,20140417,000000,24.32,24.71,24,24.53,110645,0
+MYRG.US,D,20140421,000000,24.38,24.55,24.26,24.44,30237,0
+MYRG.US,D,20140422,000000,24.5,24.68,24.39,24.48,64071,0
+MYRG.US,D,20140423,000000,24.43,24.44,23.96,23.97,42049,0
+MYRG.US,D,20140424,000000,24.19,24.35,23.78,24.21,58527,0
+MYRG.US,D,20140425,000000,24.04,24.29,23.86,24.12,93154,0
+MYRG.US,D,20140428,000000,24.29,24.45,23.02,23.35,137732,0
+MYRG.US,D,20140429,000000,23.54,24.02,23.12,23.25,45364,0
+MYRG.US,D,20140430,000000,23.21,23.61,23.01,23.46,54112,0
+MYRG.US,D,20140501,000000,23.45,23.54,23,23.51,89292,0
+MYRG.US,D,20140502,000000,23.49,24.1,23.46,23.6,50001,0
+MYRG.US,D,20140505,000000,23.7,23.7,23.12,23.41,63178,0
+MYRG.US,D,20140506,000000,23.19,23.56,23.1,23.3,67127,0
+MYRG.US,D,20140507,000000,23.26,23.52,22.65,23.41,108530,0
+MYRG.US,D,20140508,000000,23.92,23.984,22.6,22.76,103791,0
+MYRG.US,D,20140509,000000,22.55,23.69,22.55,23.605,88690,0
+MYRG.US,D,20140512,000000,23.61,24.87,23.61,24.59,113706,0
+MYRG.US,D,20140513,000000,24.99,26.37,24.99,26.02,335612,0
+MYRG.US,D,20140514,000000,26,26.08,25.72,25.76,246448,0
+MYRG.US,D,20140515,000000,25.6,25.75,24.78,25.06,102830,0
+MYRG.US,D,20140516,000000,25.12,25.53,25,25.49,92312,0
+MYRG.US,D,20140519,000000,25.49,25.87,25.49,25.82,86366,0
+MYRG.US,D,20140520,000000,25.68,25.7,25.01,25.12,116422,0
+MYRG.US,D,20140521,000000,25.24,25.5,24.68,25.01,85179,0
+MYRG.US,D,20140522,000000,25,25.29,24.96,25.03,43777,0
+MYRG.US,D,20140523,000000,25.09,25.44,25.038,25.43,45095,0
+MYRG.US,D,20140527,000000,25.43,26.23,25.31,25.49,106828,0
+MYRG.US,D,20140528,000000,25.41,25.65,25.24,25.28,81516,0
+MYRG.US,D,20140529,000000,25.45,25.45,25,25.21,94108,0
+MYRG.US,D,20140530,000000,25.3,25.49,24.908,25.02,68569,0
+MYRG.US,D,20140602,000000,25,25.33,24.746,25.06,70361,0
+MYRG.US,D,20140603,000000,25.01,25.18,24.88,25.05,83708,0
+MYRG.US,D,20140604,000000,24.97,25.26,24.82,25.01,75994,0
+MYRG.US,D,20140605,000000,25.02,25.54,24.96,25,151235,0
+MYRG.US,D,20140606,000000,25,25.29,24.866,25.26,141731,0
+MYRG.US,D,20140609,000000,25.13,25.86,24.964,25.47,97692,0
+MYRG.US,D,20140610,000000,25.47,25.82,25.28,25.65,250600,0
+MYRG.US,D,20140611,000000,25.64,25.68,25.04,25.27,73814,0
+MYRG.US,D,20140612,000000,25.13,25.26,24.77,24.92,59282,0
+MYRG.US,D,20140613,000000,25.06,25.06,24.61,24.72,43257,0
+MYRG.US,D,20140616,000000,24.81,25.04,24.49,24.67,57903,0
+MYRG.US,D,20140617,000000,24.595,24.989,24.47,24.76,70893,0
+MYRG.US,D,20140618,000000,24.85,24.88,24.36,24.74,48949,0
+MYRG.US,D,20140619,000000,24.61,25,24.61,24.93,56205,0
+MYRG.US,D,20140620,000000,25.08,25.2,24.69,25.05,114108,0
+MYRG.US,D,20140623,000000,24.85,25.08,24.45,24.65,46855,0
+MYRG.US,D,20140624,000000,24.64,24.88,24.39,24.435,127853,0
+MYRG.US,D,20140625,000000,24.43,24.85,24.15,24.75,96566,0
+MYRG.US,D,20140626,000000,24.88,24.97,24.56,24.82,48548,0
+MYRG.US,D,20140627,000000,24.75,25.33,24.75,25.23,184493,0
+MYRG.US,D,20140630,000000,25.26,25.35,24.96,25.33,57019,0
+MYRG.US,D,20140701,000000,25.41,26.38,25.41,26.15,92561,0
+MYRG.US,D,20140702,000000,26,26.3,24.8,26.15,190600,0
+MYRG.US,D,20140703,000000,26.36,27.25,26.325,27.16,91954,0
+MYRG.US,D,20140707,000000,27.19,27.19,26.39,26.99,139147,0
+MYRG.US,D,20140708,000000,26.99,27.22,26.48,26.8,73090,0
+MYRG.US,D,20140709,000000,26.83,26.87,24.68,25.15,998434,0
+MYRG.US,D,20140710,000000,24.68,25.02,24.55,24.86,193308,0
+MYRG.US,D,20140711,000000,24.8,25.01,24.63,24.97,81192,0
+MYRG.US,D,20140714,000000,24.99,25.3,24.96,25.2,159219,0
+MYRG.US,D,20140715,000000,25.04,25.43,24.8,25.12,276776,0
+MYRG.US,D,20140716,000000,25.23,25.47,25.02,25.32,73210,0
+MYRG.US,D,20140717,000000,25.26,25.57,25.18,25.29,110878,0
+MYRG.US,D,20140718,000000,25.31,25.93,25.17,25.44,103201,0
+MYRG.US,D,20140721,000000,25.35,25.45,25.05,25.22,50464,0
+MYRG.US,D,20140722,000000,25.33,25.6,25.02,25.15,90814,0
+MYRG.US,D,20140723,000000,25.31,25.44,25.1,25.19,142983,0
+MYRG.US,D,20140724,000000,25.31,25.31,24.84,25.07,112444,0
+MYRG.US,D,20140725,000000,24.84,25.005,24.6,24.93,84448,0
+MYRG.US,D,20140728,000000,24.89,25.18,24.78,25.06,96710,0
+MYRG.US,D,20140729,000000,25.25,25.28,24.94,25,70839,0
+MYRG.US,D,20140730,000000,25.16,25.31,24.915,25.16,62687,0
+MYRG.US,D,20140731,000000,24.82,25.134,24.77,24.81,109259,0
+MYRG.US,D,20140801,000000,24.79,25.27,24.77,25.11,144291,0
+MYRG.US,D,20140804,000000,25.13,25.13,24.56,25.04,60415,0
+MYRG.US,D,20140805,000000,26.148,26.148,25.011,25.44,138871,0
+MYRG.US,D,20140806,000000,25.3,25.97,25.024,25.78,74703,0
+MYRG.US,D,20140807,000000,24.79,25.08,23.83,24.5,199778,0
+MYRG.US,D,20140808,000000,24.1,24.15,22.43,23.21,495489,0
+MYRG.US,D,20140811,000000,23.26,23.8,23,23.35,118275,0
+MYRG.US,D,20140812,000000,23.31,23.544,22.97,23.13,221902,0
+MYRG.US,D,20140813,000000,23.14,23.436,22.865,22.94,172498,0
+MYRG.US,D,20140814,000000,22.98,23.408,22.98,23.14,142310,0
+MYRG.US,D,20140815,000000,23.33,23.56,23.09,23.44,167989,0
+MYRG.US,D,20140818,000000,23.67,24.07,23.51,23.88,112170,0
+MYRG.US,D,20140819,000000,23.95,24.22,23.56,23.6,86752,0
+MYRG.US,D,20140820,000000,23.4,23.812,23.29,23.47,79383,0
+MYRG.US,D,20140821,000000,23.45,23.79,23.24,23.63,77518,0
+MYRG.US,D,20140822,000000,23.53,23.71,23.24,23.32,85869,0
+MYRG.US,D,20140825,000000,23.41,23.54,23.15,23.31,75543,0
+MYRG.US,D,20140826,000000,23.41,23.81,23.13,23.64,108921,0
+MYRG.US,D,20140827,000000,23.63,23.882,23.31,23.39,66677,0
+MYRG.US,D,20140828,000000,23.26,23.53,23.2,23.36,62906,0
+MYRG.US,D,20140829,000000,23.36,23.45,23.14,23.38,98662,0
+MYRG.US,D,20140902,000000,23.46,23.81,23.26,23.52,94278,0
+MYRG.US,D,20140903,000000,23.67,23.88,23.33,23.42,102822,0
+MYRG.US,D,20140904,000000,23.55,23.87,23.14,23.24,96800,0
+MYRG.US,D,20140905,000000,23.12,23.785,23.106,23.54,120068,0
+MYRG.US,D,20140908,000000,23.55,24.23,23.55,23.99,104306,0
+MYRG.US,D,20140909,000000,24.02,24.02,23.375,23.73,127261,0
+MYRG.US,D,20140910,000000,23.7,24.15,23.604,23.85,88310,0
+MYRG.US,D,20140911,000000,23.95,24.26,23.65,23.96,170936,0
+MYRG.US,D,20140912,000000,23.96,23.96,23.64,23.8,101325,0
+MYRG.US,D,20140915,000000,23.97,24.5,23.58,24.25,200452,0
+MYRG.US,D,20140916,000000,24.14,24.28,24,24,103724,0
+MYRG.US,D,20140917,000000,24.04,25.14,23.81,24.84,225573,0
+MYRG.US,D,20140918,000000,24.86,25.26,24.65,25.17,139765,0
+MYRG.US,D,20140919,000000,25.22,25.29,24.72,24.93,140661,0
+MYRG.US,D,20140922,000000,24.87,25.08,24.595,24.97,112704,0
+MYRG.US,D,20140923,000000,24.78,25.04,24.6,24.61,106090,0
+MYRG.US,D,20140924,000000,24.73,25.08,24.47,24.88,98592,0
+MYRG.US,D,20140925,000000,24.8,24.92,24.45,24.7,142032,0
+MYRG.US,D,20140926,000000,24.71,24.97,24.5,24.93,93512,0
+MYRG.US,D,20140929,000000,24.72,25.055,24.54,24.64,170389,0
+MYRG.US,D,20140930,000000,24.52,24.59,24.08,24.08,152953,0
+MYRG.US,D,20141001,000000,23.95,24.42,23.6,23.69,167344,0
+MYRG.US,D,20141002,000000,23.64,23.98,23.51,23.69,118819,0
+MYRG.US,D,20141003,000000,24,24.07,23.645,23.71,101908,0
+MYRG.US,D,20141006,000000,23.67,24.18,23.66,23.72,106897,0
+MYRG.US,D,20141007,000000,23.65,23.79,23.32,23.35,182935,0
+MYRG.US,D,20141008,000000,23.25,23.8,23.03,23.59,214237,0
+MYRG.US,D,20141009,000000,23.52,23.675,23.24,23.4,124686,0
+MYRG.US,D,20141010,000000,23.26,23.68,23.16,23.38,127751,0
+MYRG.US,D,20141013,000000,23.46,24.03,23.46,23.54,114414,0
+MYRG.US,D,20141014,000000,23.78,24.18,23.31,23.43,186439,0
+MYRG.US,D,20141015,000000,23.13,23.84,22.81,23.76,182245,0
+MYRG.US,D,20141016,000000,23.55,24.68,23.5,24.56,157927,0
+MYRG.US,D,20141017,000000,24.85,24.85,24.28,24.36,137104,0
+MYRG.US,D,20141020,000000,24.19,24.4,24.01,24.17,99895,0
+MYRG.US,D,20141021,000000,24.32,24.62,24.12,24.43,133406,0
+MYRG.US,D,20141022,000000,24.64,24.83,23.85,23.9,82917,0
+MYRG.US,D,20141023,000000,24.09,24.51,24.09,24.34,112506,0
+MYRG.US,D,20141024,000000,24.42,24.67,24.09,24.45,65528,0
+MYRG.US,D,20141027,000000,24.49,24.55,24.11,24.42,56884,0
+MYRG.US,D,20141028,000000,24.43,25.35,24.27,25.19,133188,0
+MYRG.US,D,20141029,000000,25.13,25.51,25.07,25.2,80587,0
+MYRG.US,D,20141030,000000,25.21,25.56,24.88,25.29,133620,0
+MYRG.US,D,20141031,000000,25.37,26.02,25.37,25.94,112338,0
+MYRG.US,D,20141103,000000,25.89,26.193,25.6,25.86,91517,0
+MYRG.US,D,20141104,000000,25.93,26.18,25.772,25.94,79824,0
+MYRG.US,D,20141105,000000,26.15,26.2,25.82,26,128559,0
+MYRG.US,D,20141106,000000,27.25,27.32,25.712,26.8,225981,0
+MYRG.US,D,20141107,000000,26.51,26.96,26.51,26.75,78978,0
+MYRG.US,D,20141110,000000,26.745,27.51,26.585,27.51,116749,0
+MYRG.US,D,20141111,000000,27.41,27.44,26.89,26.91,93955,0
+MYRG.US,D,20141112,000000,26.86,27.4,26.74,27.31,89422,0
+MYRG.US,D,20141113,000000,27.18,27.38,26.637,26.74,64625,0
+MYRG.US,D,20141114,000000,26.77,27.02,26.6,26.89,82549,0
+MYRG.US,D,20141117,000000,26.63,26.915,26.165,26.2,86045,0
+MYRG.US,D,20141118,000000,26.355,26.545,25.95,26.13,249334,0
+MYRG.US,D,20141119,000000,26.06,26.34,25.87,26.17,65438,0
+MYRG.US,D,20141120,000000,26.16,26.83,26.16,26.76,55109,0
+MYRG.US,D,20141121,000000,27.18,27.22,26.48,26.76,108682,0
+MYRG.US,D,20141124,000000,26.91,26.91,26.33,26.75,139968,0
+MYRG.US,D,20141125,000000,26.27,27,26.27,26.97,90479,0
+MYRG.US,D,20141126,000000,27,27.25,26.54,26.6,159352,0
+MYRG.US,D,20141128,000000,26.6,28.33,25.81,25.95,116461,0
+MYRG.US,D,20141201,000000,25.89,26.24,25.71,25.93,96731,0
+MYRG.US,D,20141202,000000,25.92,26.48,25.64,26.32,78407,0
+MYRG.US,D,20141203,000000,26.41,27.31,26.41,27.21,96966,0
+MYRG.US,D,20141204,000000,27.11,27.36,26.74,27.09,102175,0
+MYRG.US,D,20141205,000000,27.08,27.5,27.02,27.23,91454,0
+MYRG.US,D,20141208,000000,26.99,27.18,26.23,26.28,67705,0
+MYRG.US,D,20141209,000000,25.95,26.69,25.76,26.28,237183,0
+MYRG.US,D,20141210,000000,26.2,26.42,25.91,26.02,124676,0
+MYRG.US,D,20141211,000000,26.32,26.47,25.79,25.89,82354,0
+MYRG.US,D,20141212,000000,25.47,25.94,25.38,25.59,98687,0
+MYRG.US,D,20141215,000000,25.79,25.92,25.41,25.63,99967,0
+MYRG.US,D,20141216,000000,25.66,26.52,25.45,25.62,88847,0
+MYRG.US,D,20141217,000000,25.62,26.64,25.5,26.59,82169,0
+MYRG.US,D,20141218,000000,26.87,26.87,26.22,26.8,90269,0
+MYRG.US,D,20141219,000000,26.68,26.87,26.12,26.8,192004,0
+MYRG.US,D,20141222,000000,26.76,27.03,26.42,26.93,64831,0
+MYRG.US,D,20141223,000000,27.07,27.58,26.26,27.43,71961,0
+MYRG.US,D,20141224,000000,27.44,27.88,27.21,27.5,106952,0
+MYRG.US,D,20141226,000000,27.74,27.94,27.69,27.81,37996,0
+MYRG.US,D,20141229,000000,27.77,28,27.48,27.55,65577,0
+MYRG.US,D,20141230,000000,27.56,27.78,27.36,27.7,86077,0
+MYRG.US,D,20141231,000000,27.67,27.85,27.36,27.4,76411,0
+MYRG.US,D,20150102,000000,27.45,27.68,26.48,26.73,89703,0
+MYRG.US,D,20150105,000000,26.53,26.76,26.12,26.31,54041,0
+MYRG.US,D,20150106,000000,26.31,26.41,25.5,25.79,84462,0
+MYRG.US,D,20150107,000000,26,26.248,25.55,26.015,96763,0
+MYRG.US,D,20150108,000000,26.22,26.67,25.88,26.38,83843,0
+MYRG.US,D,20150109,000000,26.44,26.44,25.6,25.68,74878,0
+MYRG.US,D,20150112,000000,25.6,25.75,25.15,25.38,80902,0
+MYRG.US,D,20150113,000000,25.51,26.04,24.95,25.15,99540,0
+MYRG.US,D,20150114,000000,24.95,25.41,24.8,25.11,82572,0
+MYRG.US,D,20150115,000000,25.21,25.45,24.55,24.68,59706,0
+MYRG.US,D,20150116,000000,24.56,25.68,24.56,25.56,96516,0
+MYRG.US,D,20150120,000000,25.84,25.9,25,25.15,131135,0
+MYRG.US,D,20150121,000000,25.32,25.63,24.91,25.36,108125,0
+MYRG.US,D,20150122,000000,25.4,25.73,25.29,25.7,77589,0
+MYRG.US,D,20150123,000000,25.42,25.89,25.42,25.69,61979,0
+MYRG.US,D,20150126,000000,25.76,26.05,25.43,25.52,48802,0
+MYRG.US,D,20150127,000000,25.17,25.72,25.17,25.6,143613,0
+MYRG.US,D,20150128,000000,25.89,25.89,25.2,25.28,136024,0
+MYRG.US,D,20150129,000000,25.43,25.66,25.31,25.63,100879,0
+MYRG.US,D,20150130,000000,25.39,25.64,25,25.03,87665,0
+MYRG.US,D,20150202,000000,25.02,25.95,25.02,25.79,82842,0
+MYRG.US,D,20150203,000000,26.1,26.555,25.9,26.52,53918,0
+MYRG.US,D,20150204,000000,26.31,26.41,25.96,26.05,61748,0
+MYRG.US,D,20150205,000000,26.14,26.69,26.05,26.67,35869,0
+MYRG.US,D,20150206,000000,26.65,27.17,26.56,26.69,65143,0
+MYRG.US,D,20150209,000000,26.69,26.87,26.37,26.39,44970,0
+MYRG.US,D,20150210,000000,26.55,26.79,25.93,26.19,37282,0
+MYRG.US,D,20150211,000000,26.04,26.28,25.7,26.04,38008,0
+MYRG.US,D,20150212,000000,26.23,26.44,25.93,26.38,53519,0
+MYRG.US,D,20150213,000000,26.36,26.65,25.96,26.52,62502,0
+MYRG.US,D,20150217,000000,26.53,26.67,26.15,26.45,35664,0
+MYRG.US,D,20150218,000000,26.42,26.7,26.33,26.5,28823,0
+MYRG.US,D,20150219,000000,26.5,26.83,26.35,26.51,88309,0
+MYRG.US,D,20150220,000000,26.36,26.86,25.95,26.24,111745,0
+MYRG.US,D,20150223,000000,26.29,26.56,25.55,26.53,81572,0
+MYRG.US,D,20150224,000000,26.62,26.979,26.25,26.74,66005,0
+MYRG.US,D,20150225,000000,26.8,27.11,26.62,26.91,58730,0
+MYRG.US,D,20150226,000000,26.9,27.09,26.88,27.03,42575,0
+MYRG.US,D,20150227,000000,27.06,27.75,26.68,27.64,155625,0
+MYRG.US,D,20150302,000000,27.69,28,27.34,27.83,67300,0
+MYRG.US,D,20150303,000000,27.85,27.92,27.31,27.55,110700,0
+MYRG.US,D,20150304,000000,27.4,27.47,26.89,27.06,70000,0
+MYRG.US,D,20150305,000000,27.04,27.15,26.34,26.98,49900,0
+MYRG.US,D,20150306,000000,26.72,26.94,26.36,26.47,53600,0
+MYRG.US,D,20150309,000000,26.44,26.73,26.26,26.49,74600,0
+MYRG.US,D,20150310,000000,26.14,26.45,26,26.01,63600,0
+MYRG.US,D,20150311,000000,26,26.84,25.8,26.63,226100,0
+MYRG.US,D,20150312,000000,28.31,29.29,27.71,29.1,521700,0
+MYRG.US,D,20150313,000000,29.2,29.74,28.81,29.29,343400,0
+MYRG.US,D,20150316,000000,28.84,29.39,28.37,29.32,348800,0
+MYRG.US,D,20150317,000000,28.97,29.9,28.56,29.17,562200,0
+MYRG.US,D,20150318,000000,29,29.8,29,29.69,279200,0
+MYRG.US,D,20150319,000000,29.48,29.76,29.48,29.61,151900,0
+MYRG.US,D,20150320,000000,29.65,29.77,29.42,29.46,227900,0
+MYRG.US,D,20150323,000000,29.46,30.89,29.46,30.42,541400,0
+MYRG.US,D,20150324,000000,30.5,30.85,30.09,30.16,490500,0
+MYRG.US,D,20150325,000000,30.36,31.5,30.36,31.42,442500,0
+MYRG.US,D,20150326,000000,31.19,32.11,31.19,31.7,334500,0
+MYRG.US,D,20150327,000000,31.7,31.95,30.97,31.2,199700,0
+MYRG.US,D,20150330,000000,31.74,32.24,31.56,31.91,229200,0
+MYRG.US,D,20150331,000000,31.81,32.07,31.29,31.34,162160,0
+MYRG.US,D,20150401,000000,31.11,31.34,30.62,31,169300,0
+MYRG.US,D,20150402,000000,31.37,31.69,30.88,31.24,142400,0
+MYRG.US,D,20150406,000000,31.04,31.18,29.6,30.67,386700,0
+MYRG.US,D,20150407,000000,30.5,30.89,30.15,30.75,188370,0
+MYRG.US,D,20150408,000000,30.63,31.03,30.37,30.95,186000,0
+MYRG.US,D,20150409,000000,30.96,31.06,30.23,30.43,86217,0
+MYRG.US,D,20150410,000000,30.36,30.99,30.35,30.89,107400,0
+MYRG.US,D,20150413,000000,30.6,31.9,30.24,31.04,330800,0
+MYRG.US,D,20150414,000000,31.43,31.69,31.04,31.15,169700,0
+MYRG.US,D,20150415,000000,31.48,31.92,31.31,31.71,176224,0
+MYRG.US,D,20150416,000000,31.55,31.77,30.68,30.94,123180,0
+MYRG.US,D,20150417,000000,30.67,31.02,30.15,30.4,131300,0
+MYRG.US,D,20150420,000000,30.61,30.65,28.99,29.7,382574,0
+MYRG.US,D,20150421,000000,29.61,30.39,29.61,30.31,125782,0
+MYRG.US,D,20150422,000000,30.45,30.81,30.06,30.3,110116,0
+MYRG.US,D,20150423,000000,30.27,30.41,30,30.19,79400,0
+MYRG.US,D,20150424,000000,30.24,30.6,30.04,30.54,105159,0
+MYRG.US,D,20150427,000000,30.54,30.9,30.04,30.4,109000,0
+MYRG.US,D,20150428,000000,30.47,30.93,30.24,30.93,152816,0
+MYRG.US,D,20150429,000000,30.61,30.91,30.27,30.49,92700,0
+MYRG.US,D,20150430,000000,30.22,30.48,29.19,29.32,112300,0
+MYRG.US,D,20150501,000000,29.36,29.72,28.82,29.71,89000,0
+MYRG.US,D,20150504,000000,29.59,29.77,29.21,29.55,109000,0
+MYRG.US,D,20150505,000000,29.54,29.9,29,29.18,120000,0
+MYRG.US,D,20150506,000000,29.72,29.72,29.1,29.49,146307,0
+MYRG.US,D,20150507,000000,29.1,29.56,27.9,29.3,160255,0
+MYRG.US,D,20150508,000000,29.5,30.1,29.22,30.04,167200,0
+MYRG.US,D,20150511,000000,30,30.15,29.81,30.02,126000,0
+MYRG.US,D,20150512,000000,29.95,29.95,29.24,29.47,100847,0
+MYRG.US,D,20150513,000000,29.67,29.85,29.25,29.77,127900,0
+MYRG.US,D,20150514,000000,29.85,30.2,29.65,30.16,110000,0
+MYRG.US,D,20150515,000000,30.16,30.16,29.75,29.83,53314,0
+MYRG.US,D,20150518,000000,29.65,30.1,29.505,29.98,86417,0
+MYRG.US,D,20150519,000000,29.94,29.94,29.31,29.68,93737,0
+MYRG.US,D,20150520,000000,29.71,29.89,29.49,29.81,73900,0
+MYRG.US,D,20150521,000000,29.68,30.16,29.66,29.87,84200,0
+MYRG.US,D,20150522,000000,29.74,29.81,29.26,29.4,50400,0
+MYRG.US,D,20150526,000000,29.49,29.49,28.73,29.09,93608,0
+MYRG.US,D,20150527,000000,29.16,29.84,28.69,29.7,94800,0
+MYRG.US,D,20150528,000000,29.68,29.92,29.396,29.71,67783,0
+MYRG.US,D,20150529,000000,29.65,29.74,29.01,29.6,200100,0
+MYRG.US,D,20150601,000000,29.88,30.12,29.22,29.65,175306,0
+MYRG.US,D,20150602,000000,29.47,30.1,29.42,29.92,76768,0
+MYRG.US,D,20150603,000000,30.03,30.94,29.92,30.9,152300,0
+MYRG.US,D,20150604,000000,30.62,30.86,30.33,30.5,106000,0
+MYRG.US,D,20150605,000000,30.45,30.51,29.87,30.48,150300,0
+MYRG.US,D,20150608,000000,30.35,30.48,29.82,29.93,74800,0
+MYRG.US,D,20150609,000000,29.89,30,29.6,29.77,58936,0
+MYRG.US,D,20150610,000000,29.96,30.53,29.77,30.38,85479,0
+MYRG.US,D,20150611,000000,30.31,30.608,30.15,30.48,36657,0
+MYRG.US,D,20150612,000000,30.41,30.41,30.05,30.14,59100,0
+MYRG.US,D,20150615,000000,29.35,29.82,29.28,29.41,71600,0
+MYRG.US,D,20150616,000000,29.28,29.6,29.11,29.31,85100,0
+MYRG.US,D,20150617,000000,29.44,29.44,28.84,28.97,96400,0
+MYRG.US,D,20150618,000000,28.92,29.55,28.92,29.34,143500,0
+MYRG.US,D,20150619,000000,29.4,29.56,29.26,29.3,130200,0
+MYRG.US,D,20150622,000000,29.38,29.73,29.3,29.39,82100,0
+MYRG.US,D,20150623,000000,29.26,29.54,29.2,29.34,80343,0
+MYRG.US,D,20150624,000000,29.3,29.42,28.74,29.29,55100,0
+MYRG.US,D,20150625,000000,29.33,29.33,28.97,29.24,42900,0
+MYRG.US,D,20150626,000000,29.24,29.3,28.92,29.23,323600,0
+MYRG.US,D,20150629,000000,30.72,31.71,30.21,30.96,1047400,0
+MYRG.US,D,20150630,000000,31.17,31.25,30.24,30.96,2806907,0
+MYRG.US,D,20150701,000000,31.14,31.6,30.65,31.52,322300,0
+MYRG.US,D,20150702,000000,31.39,31.53,30.22,30.61,210800,0
+MYRG.US,D,20150706,000000,30.31,30.91,30.12,30.65,106000,0
+MYRG.US,D,20150707,000000,30.55,30.75,29.9,30.57,156200,0
+MYRG.US,D,20150708,000000,30.17,30.6,30.1,30.32,150300,0
+MYRG.US,D,20150709,000000,30.71,30.71,30.13,30.38,108200,0
+MYRG.US,D,20150710,000000,30.85,30.91,30.59,30.83,61000,0
+MYRG.US,D,20150713,000000,30.89,31.11,30.61,31.06,121200,0
+MYRG.US,D,20150714,000000,30.97,31.54,30.73,31.4,96098,0
+MYRG.US,D,20150715,000000,31.56,31.56,30.7,30.86,128265,0
+MYRG.US,D,20150716,000000,30.92,31.3,30.82,30.89,91800,0
+MYRG.US,D,20150717,000000,30.95,31.38,30.93,31.11,122000,0
+MYRG.US,D,20150720,000000,31.11,31.23,30.54,31.2,112800,0
+MYRG.US,D,20150721,000000,31.04,31.7,30.89,31.37,118400,0
+MYRG.US,D,20150722,000000,31.15,31.53,31.13,31.22,57600,0
+MYRG.US,D,20150723,000000,31.37,31.37,30.19,30.25,84600,0
+MYRG.US,D,20150724,000000,30.03,30.03,28.91,29.01,113800,0
+MYRG.US,D,20150727,000000,28.7,29.11,28.34,29.04,124500,0
+MYRG.US,D,20150728,000000,29.08,29.5,28.59,29.4,203500,0
+MYRG.US,D,20150729,000000,29.25,29.7,29.1,29.56,207000,0
+MYRG.US,D,20150730,000000,29.47,29.92,29.28,29.57,150500,0
+MYRG.US,D,20150731,000000,29.58,30.15,29.56,30.04,194500,0
+MYRG.US,D,20150803,000000,30.08,30.35,29.63,30.34,158122,0
+MYRG.US,D,20150804,000000,30.29,30.41,29.96,30.36,179200,0
+MYRG.US,D,20150805,000000,30.34,30.34,28.71,28.95,194900,0
+MYRG.US,D,20150806,000000,30.22,30.22,27.77,29.8,301005,0
+MYRG.US,D,20150807,000000,29.87,29.87,28.64,29.27,156400,0
+MYRG.US,D,20150810,000000,29.42,29.58,28.7,29.21,157400,0
+MYRG.US,D,20150811,000000,28.9,29.212,28.65,29.06,143131,0
+MYRG.US,D,20150812,000000,28.72,29.25,28.72,29.24,96700,0
+MYRG.US,D,20150813,000000,29.21,29.92,29.21,29.4,128200,0
+MYRG.US,D,20150814,000000,29.29,29.86,29.24,29.54,105600,0
+MYRG.US,D,20150817,000000,29.53,29.53,29.08,29.49,70100,0
+MYRG.US,D,20150818,000000,29.49,29.55,28.98,29.19,78400,0
+MYRG.US,D,20150819,000000,29.14,29.4,28.81,29.15,57100,0
+MYRG.US,D,20150820,000000,28.98,29.15,28.65,28.85,107400,0
+MYRG.US,D,20150821,000000,28.39,28.99,28.08,28.57,94700,0
+MYRG.US,D,20150824,000000,27.36,28.32,26.956,27.2,143793,0
+MYRG.US,D,20150825,000000,27.31,27.91,26.72,26.84,133400,0
+MYRG.US,D,20150826,000000,27.33,27.7,26.88,27.49,100200,0
+MYRG.US,D,20150827,000000,27.62,27.89,27.16,27.6,88600,0
+MYRG.US,D,20150828,000000,27.52,28.7,27.52,28.25,130600,0
+MYRG.US,D,20150831,000000,28.19,28.97,28.19,28.69,70700,0
+MYRG.US,D,20150901,000000,28.2,28.83,28,28.15,187900,0
+MYRG.US,D,20150902,000000,28.41,28.41,27.56,27.72,168200,0
+MYRG.US,D,20150903,000000,28.11,28.45,27.93,28.26,148700,0
+MYRG.US,D,20150904,000000,27.92,28.33,27.8,27.84,95000,0
+MYRG.US,D,20150908,000000,28.2,28.28,27.77,27.9,176100,0
+MYRG.US,D,20150909,000000,28.07,28.15,27.54,27.61,180500,0
+MYRG.US,D,20150910,000000,27.57,27.97,27.34,27.49,174821,0
+MYRG.US,D,20150911,000000,27.25,27.55,26.96,27.17,183600,0
+MYRG.US,D,20150914,000000,27.17,27.35,26.96,27.01,110300,0
+MYRG.US,D,20150915,000000,26.97,27.05,26.82,26.85,122000,0
+MYRG.US,D,20150916,000000,26.86,27.17,26.8,27.14,103300,0
+MYRG.US,D,20150917,000000,27.04,27.82,27.04,27.35,74218,0
+MYRG.US,D,20150918,000000,26.99,27.42,26.57,26.6,160200,0
+MYRG.US,D,20150921,000000,26.68,27.2,26.43,26.57,129700,0
+MYRG.US,D,20150922,000000,26.25,26.55,25.75,26.01,171600,0
+MYRG.US,D,20150923,000000,26,26.16,25.91,26.02,158247,0
+MYRG.US,D,20150924,000000,25.8,26.02,25.755,25.91,258338,0
+MYRG.US,D,20150925,000000,26.08,26.89,25.65,25.77,172900,0
+MYRG.US,D,20150928,000000,25.52,26.2,25.4,25.95,159143,0
+MYRG.US,D,20150929,000000,26.04,26.35,25.8,26.04,94900,0
+MYRG.US,D,20150930,000000,26.18,26.62,26,26.2,146400,0
+MYRG.US,D,20151001,000000,26.28,26.35,25.49,25.72,136400,0
+MYRG.US,D,20151002,000000,24.91,24.91,22.52,24.28,314800,0
+MYRG.US,D,20151005,000000,24.36,25.39,24.18,25.36,203914,0
+MYRG.US,D,20151006,000000,25.37,26.34,25.37,25.51,167300,0
+MYRG.US,D,20151007,000000,25.58,26.06,25.36,25.73,430200,0
+MYRG.US,D,20151008,000000,25.76,26.73,25.71,26.67,152500,0
+MYRG.US,D,20151009,000000,26.81,27.3,26.81,27.15,181100,0
+MYRG.US,D,20151012,000000,27.11,27.34,27.06,27.25,101893,0
+MYRG.US,D,20151013,000000,27.16,27.52,27.05,27.06,162800,0
+MYRG.US,D,20151014,000000,26.98,27.09,26.37,26.57,160100,0
+MYRG.US,D,20151015,000000,26.7,27.42,26.6,27.42,100500,0
+MYRG.US,D,20151016,000000,27.28,27.28,22.6,23.04,750500,0
+MYRG.US,D,20151019,000000,22.8,22.92,21.5,22.57,364789,0
+MYRG.US,D,20151020,000000,22.58,22.6,21.93,21.94,207500,0
+MYRG.US,D,20151021,000000,21.89,21.9,21.13,21.14,147600,0
+MYRG.US,D,20151022,000000,21.35,22.04,21.04,21.87,134500,0
+MYRG.US,D,20151023,000000,21.98,22.04,21.48,21.94,148100,0
+MYRG.US,D,20151026,000000,21.56,22.38,21.56,22.01,131200,0
+MYRG.US,D,20151027,000000,21.84,21.97,21.22,21.38,109700,0
+MYRG.US,D,20151028,000000,21.32,22.06,21.06,21.97,182400,0
+MYRG.US,D,20151029,000000,21.86,22.28,21.79,22.24,113800,0
+MYRG.US,D,20151030,000000,22.29,22.56,22.14,22.5,238700,0
+MYRG.US,D,20151102,000000,22.58,23.28,22.52,23.11,90132,0
+MYRG.US,D,20151103,000000,23,23.33,22.75,22.89,98700,0
+MYRG.US,D,20151104,000000,22.94,23.27,22.47,22.6,242985,0
+MYRG.US,D,20151105,000000,22.41,22.41,19.05,20.25,628500,0
+MYRG.US,D,20151106,000000,19.96,20.89,18.76,19.41,442900,0
+MYRG.US,D,20151109,000000,19.32,19.565,19.19,19.42,242178,0
+MYRG.US,D,20151110,000000,19.3,19.6,19.3,19.42,491600,0
+MYRG.US,D,20151111,000000,19.54,19.95,19.01,19.88,204100,0
+MYRG.US,D,20151112,000000,19.64,19.89,19.4,19.56,235700,0
+MYRG.US,D,20151113,000000,19.42,19.71,19.26,19.62,236500,0
+MYRG.US,D,20151116,000000,19.68,19.93,19.41,19.89,193500,0
+MYRG.US,D,20151117,000000,19.81,19.98,19.44,19.5,360500,0
+MYRG.US,D,20151118,000000,19.63,19.72,19.21,19.39,186800,0
+MYRG.US,D,20151119,000000,19.29,19.7,19.29,19.69,152200,0
+MYRG.US,D,20151120,000000,19.82,20.05,19.43,19.47,226900,0
+MYRG.US,D,20151123,000000,19.34,19.73,19.25,19.71,131100,0
+MYRG.US,D,20151124,000000,19.42,20.38,19.42,20.24,165900,0
+MYRG.US,D,20151125,000000,20.32,20.63,19.55,20.57,139000,0
+MYRG.US,D,20151127,000000,20.62,20.87,20.52,20.69,85400,0
+MYRG.US,D,20151130,000000,20.74,21.36,20.56,21.2,189500,0
+MYRG.US,D,20151201,000000,21.19,21.35,20.95,21.25,150777,0
+MYRG.US,D,20151202,000000,21.16,21.54,20.9,21.14,166046,0
+MYRG.US,D,20151203,000000,21.16,21.4,20.5,20.77,342063,0
+MYRG.US,D,20151204,000000,20.75,21,20.4,20.71,296800,0
+MYRG.US,D,20151207,000000,20.7,20.7,19.36,19.4,299800,0
+MYRG.US,D,20151208,000000,19.15,19.4,18.64,18.88,455578,0
+MYRG.US,D,20151209,000000,18.93,19.27,18.18,18.22,352100,0
+MYRG.US,D,20151210,000000,18.29,19.96,18.29,19.69,228900,0
+MYRG.US,D,20151211,000000,19.73,19.87,19.32,19.76,240000,0
+MYRG.US,D,20151214,000000,19.71,19.87,19.33,19.71,155369,0
+MYRG.US,D,20151215,000000,19.75,19.86,19.47,19.69,165300,0
+MYRG.US,D,20151216,000000,19.73,20.28,19.66,20.01,151500,0
+MYRG.US,D,20151217,000000,20.07,20.29,19.97,20.07,129400,0
+MYRG.US,D,20151218,000000,20.07,20.41,20.01,20.28,513100,0
+MYRG.US,D,20151221,000000,20.38,20.5,20.1,20.19,131200,0
+MYRG.US,D,20151222,000000,20.26,20.48,20.12,20.35,76494,0
+MYRG.US,D,20151223,000000,20.53,21.15,20.37,21.08,143500,0
+MYRG.US,D,20151224,000000,21.11,21.36,20.68,20.72,79247,0
+MYRG.US,D,20151228,000000,20.67,20.83,20.5,20.64,78428,0
+MYRG.US,D,20151229,000000,20.69,21.22,20.69,21.18,109593,0
+MYRG.US,D,20151230,000000,20.99,21.285,20.765,20.85,100268,0
+MYRG.US,D,20151231,000000,20.88,20.94,20.24,20.61,143382,0
+MYRG.US,D,20160104,000000,20.36,20.56,19.83,20.36,155881,0
+MYRG.US,D,20160105,000000,20.13,20.34,19.98,20.08,106725,0
+MYRG.US,D,20160106,000000,19.8,20.44,19.8,20.4,181268,0
+MYRG.US,D,20160107,000000,20,21.25,19.82,19.84,211234,0
+MYRG.US,D,20160108,000000,19.94,20.01,19.06,19.16,182036,0
+MYRG.US,D,20160111,000000,19.29,19.41,18.92,19.27,141892,0
+MYRG.US,D,20160112,000000,19.49,19.49,18.77,19.09,127129,0
+MYRG.US,D,20160113,000000,19.15,19.354,18.39,18.66,105231,0
+MYRG.US,D,20160114,000000,18.72,19.37,18.61,19,96848,0
+MYRG.US,D,20160115,000000,18.55,18.85,18.14,18.79,157132,0
+MYRG.US,D,20160119,000000,18.99,19.12,18.4,18.66,157600,0
+MYRG.US,D,20160120,000000,18.39,19.68,18.09,19.46,105321,0
+MYRG.US,D,20160121,000000,19.36,19.9,18.46,19,121364,0
+MYRG.US,D,20160122,000000,19.34,19.88,19.09,19.38,92948,0
+MYRG.US,D,20160125,000000,19.24,19.45,18.37,18.43,71994,0
+MYRG.US,D,20160126,000000,18.55,18.92,17.88,18.88,95286,0
+MYRG.US,D,20160127,000000,18.81,18.81,18.4,18.51,201292,0
+MYRG.US,D,20160128,000000,18.7,18.92,18.45,18.73,126300,0
+MYRG.US,D,20160129,000000,18.85,20.01,18.85,20.01,148336,0
+MYRG.US,D,20160201,000000,19.79,19.85,19.19,19.51,85374,0
+MYRG.US,D,20160202,000000,19.25,19.86,19.25,19.41,129114,0
+MYRG.US,D,20160203,000000,19.53,19.59,18.99,19.36,88366,0
+MYRG.US,D,20160204,000000,19.39,19.79,19.24,19.32,100201,0
+MYRG.US,D,20160205,000000,19.28,19.5,18.82,18.82,103868,0
+MYRG.US,D,20160208,000000,18.69,19.3,17.82,18.49,192400,0
+MYRG.US,D,20160209,000000,18.17,19.1,17.77,18.22,103605,0
+MYRG.US,D,20160210,000000,18.64,19.58,18.64,19.22,123068,0
+MYRG.US,D,20160211,000000,18.94,20.26,18.94,20.07,133632,0
+MYRG.US,D,20160212,000000,20.16,20.38,19.57,20.28,147287,0
+MYRG.US,D,20160216,000000,20.45,20.97,20.33,20.81,104983,0
+MYRG.US,D,20160217,000000,20.96,21.02,20.4,20.47,151670,0
+MYRG.US,D,20160218,000000,20.56,21.085,20.3,20.63,71721,0
+MYRG.US,D,20160219,000000,20.53,20.83,20.41,20.63,112076,0
+MYRG.US,D,20160222,000000,20.93,22.11,20.71,20.8,248089,0
+MYRG.US,D,20160223,000000,20.71,21.88,20.59,21.48,172173,0
+MYRG.US,D,20160224,000000,21.22,21.83,21.06,21.8,80443,0
+MYRG.US,D,20160225,000000,21.95,21.95,21.495,21.75,87614,0
+MYRG.US,D,20160226,000000,21.78,21.97,21.63,21.75,85612,0
+MYRG.US,D,20160229,000000,21.8,22.67,21.785,22.43,92395,0
+MYRG.US,D,20160301,000000,22.6,23.05,22.35,22.86,175752,0
+MYRG.US,D,20160302,000000,22.76,23.48,22.7,23.35,92768,0
+MYRG.US,D,20160303,000000,20.96,23.64,20.96,23.29,176740,0
+MYRG.US,D,20160304,000000,23.53,24.97,23.53,24.68,145282,0
+MYRG.US,D,20160307,000000,24.57,25.69,24.57,25.33,156751,0
+MYRG.US,D,20160308,000000,25.08,25.08,24.62,24.91,174985,0
+MYRG.US,D,20160309,000000,25,25.412,24.74,24.88,156859,0
+MYRG.US,D,20160310,000000,25.02,25.05,24.65,24.9,127530,0
+MYRG.US,D,20160311,000000,25.14,25.47,24.85,25.05,171637,0
+MYRG.US,D,20160314,000000,24.86,25.33,24.76,25.15,163064,0
+MYRG.US,D,20160315,000000,24.94,25.25,24.53,24.74,93777,0
+MYRG.US,D,20160316,000000,24.71,25.28,24.71,25.11,95126,0
+MYRG.US,D,20160317,000000,25.07,25.285,24.97,25.26,196451,0
+MYRG.US,D,20160318,000000,25.42,25.55,25.14,25.22,445657,0
+MYRG.US,D,20160321,000000,25.26,25.43,24.99,25.19,230556,0
+MYRG.US,D,20160322,000000,25.07,25.568,24.98,25.31,124909,0
+MYRG.US,D,20160323,000000,25.12,25.39,24.89,24.91,189308,0
+MYRG.US,D,20160324,000000,24.69,25.38,24.4,24.5,304995,0
+MYRG.US,D,20160328,000000,24.66,25.04,24.49,24.94,131683,0
+MYRG.US,D,20160329,000000,24.85,25.02,24.44,24.64,237935,0
+MYRG.US,D,20160330,000000,24.73,25.3,24.67,25.15,310248,0
+MYRG.US,D,20160331,000000,25,25.24,24.8801,25.11,260609,0
+MYRG.US,D,20160401,000000,24.95,25.0301,24.57,24.85,162352,0
+MYRG.US,D,20160404,000000,24.92,25.07,24.45,24.47,151905,0
+MYRG.US,D,20160405,000000,24.36,24.44,24.03,24.1,179372,0
+MYRG.US,D,20160406,000000,24.23,24.57,23.91,24.26,165854,0
+MYRG.US,D,20160407,000000,24.14,24.4199,24.02,24.13,284151,0
+MYRG.US,D,20160408,000000,24.4,24.79,24.27,24.55,174974,0
+MYRG.US,D,20160411,000000,24.6,25.01,24.19,24.27,127548,0
+MYRG.US,D,20160412,000000,24.41,25.04,24.41,24.84,183421,0
+MYRG.US,D,20160413,000000,24.89,25.27,24.865,25.2,152643,0
+MYRG.US,D,20160414,000000,25.25,25.28,25,25.08,88204,0
+MYRG.US,D,20160415,000000,24.98,25.32,24.98,25.23,101909,0
+MYRG.US,D,20160418,000000,25.15,25.77,25.06,25.71,216984,0
+MYRG.US,D,20160419,000000,25.71,26.45,25.71,26.3,268764,0
+MYRG.US,D,20160420,000000,26.16,26.2,25.66,25.66,105484,0
+MYRG.US,D,20160421,000000,25.57,25.89,25.57,25.62,120008,0
+MYRG.US,D,20160422,000000,25.6,25.7,25.5,25.6,133394,0
+MYRG.US,D,20160425,000000,25.45,25.64,24.67,24.7,199356,0
+MYRG.US,D,20160426,000000,24.82,25.4,24.78,25.22,223282,0
+MYRG.US,D,20160427,000000,25.22,25.93,24.99,25.6,209708,0
+MYRG.US,D,20160428,000000,25.39,25.89,25.19,25.23,85754,0
+MYRG.US,D,20160429,000000,25.28,25.67,25.18,25.51,123797,0
+MYRG.US,D,20160502,000000,25.5,25.79,25.43,25.65,144993,0
+MYRG.US,D,20160503,000000,25.51,26.7,25.21,25.67,110227,0
+MYRG.US,D,20160504,000000,25.58,25.94,25.39,25.7,120828,0
+MYRG.US,D,20160505,000000,24.52,24.99,23.29,23.33,317677,0
+MYRG.US,D,20160506,000000,23.14,24.33,23.14,24.01,241432,0
+MYRG.US,D,20160509,000000,23.98,24.57,23.755,23.99,236739,0
+MYRG.US,D,20160510,000000,23.98,24.22,23.725,24.065,179916,0
+MYRG.US,D,20160511,000000,23.99,24.42,23.93,24.19,110568,0
+MYRG.US,D,20160512,000000,24.24,24.87,23.97,24.02,170436,0
+MYRG.US,D,20160513,000000,24,24.08,23.4,23.44,215125,0
+MYRG.US,D,20160516,000000,23.41,23.97,23.41,23.68,162590,0
+MYRG.US,D,20160517,000000,23.58,23.75,22.76,23.02,198324,0
+MYRG.US,D,20160518,000000,22.99,23.84,22.99,23.21,143928,0
+MYRG.US,D,20160519,000000,23.06,23.21,22.62,22.83,296346,0
+MYRG.US,D,20160520,000000,22.98,23.91,22.98,23.38,235787,0
+MYRG.US,D,20160523,000000,23.41,23.71,23.35,23.41,200764,0
+MYRG.US,D,20160524,000000,23.56,23.73,23.47,23.62,204327,0
+MYRG.US,D,20160525,000000,23.77,24.1,23.55,24.03,148166,0
+MYRG.US,D,20160526,000000,24.01,24.41,23.91,23.93,133197,0
+MYRG.US,D,20160527,000000,23.86,24.0675,23.86,23.98,124968,0
+MYRG.US,D,20160531,000000,24,24.42,23.86,24.19,175728,0
+MYRG.US,D,20160601,000000,24.04,24.35,23.83,24.32,139967,0
+MYRG.US,D,20160602,000000,24.29,24.4,24,24.2,105968,0
+MYRG.US,D,20160603,000000,24.22,24.39,23.79,24.16,117311,0
+MYRG.US,D,20160606,000000,24.11,24.72,24.04,24.64,105620,0
+MYRG.US,D,20160607,000000,24.61,24.8,24.36,24.56,97997,0
+MYRG.US,D,20160608,000000,24.68,25.18,24.59,24.95,98967,0
+MYRG.US,D,20160609,000000,24.76,24.76,24.05,24.59,116586,0
+MYRG.US,D,20160610,000000,24.31,24.65,23.69,24.1,142633,0
+MYRG.US,D,20160613,000000,24.06,24.17,23.665,23.69,112936,0
+MYRG.US,D,20160614,000000,23.69,24.06,23.69,23.88,111802,0
+MYRG.US,D,20160615,000000,23.92,24.36,23.84,24.03,113224,0
+MYRG.US,D,20160616,000000,23.8,24.06,23.51,23.98,145866,0
+MYRG.US,D,20160617,000000,24.06,24.6,24,24.27,196663,0
+MYRG.US,D,20160620,000000,24.43,24.57,24,24.05,155348,0
+MYRG.US,D,20160621,000000,23.98,24.03,23.53,23.88,161446,0
+MYRG.US,D,20160622,000000,24.03,24.43,23.96,24.18,194990,0
+MYRG.US,D,20160623,000000,24.47,25,24.46,24.88,168695,0
+MYRG.US,D,20160624,000000,23.8,24.06,23.338,23.35,252358,0
+MYRG.US,D,20160627,000000,23.12,23.17,22.59,22.71,154575,0
+MYRG.US,D,20160628,000000,22.93,23.31,22.83,22.9,115341,0
+MYRG.US,D,20160629,000000,23.11,23.47,23.09,23.37,127178,0
+MYRG.US,D,20160630,000000,23.49,24.105,23.4,24.08,117525,0
+MYRG.US,D,20160701,000000,23.96,24.56,23.96,24.15,104533,0
+MYRG.US,D,20160705,000000,23.94,24.07,23.7,23.99,110463,0
+MYRG.US,D,20160706,000000,23.9,24.3,23.76,24.05,162406,0
+MYRG.US,D,20160707,000000,24.07,24.6,24.025,24.42,119827,0
+MYRG.US,D,20160708,000000,24.63,25.05,24.47,24.96,89453,0
+MYRG.US,D,20160711,000000,24.99,25.6,24.99,25.355,124858,0
+MYRG.US,D,20160712,000000,25.5,25.8,25.33,25.55,103186,0
+MYRG.US,D,20160713,000000,25.65,25.87,25.3901,25.75,110051,0
+MYRG.US,D,20160714,000000,25.9,26.307,25.46,25.48,53876,0
+MYRG.US,D,20160715,000000,25.66,25.66,25.25,25.53,82323,0
+MYRG.US,D,20160718,000000,25.43,25.62,25.3,25.4,49917,0
+MYRG.US,D,20160719,000000,25.4,25.49,24.99,25.05,38633,0
+MYRG.US,D,20160720,000000,25.08,25.25,24.67,25.14,41417,0
+MYRG.US,D,20160721,000000,24.95,25.29,21.84,24.96,48340,0
+MYRG.US,D,20160722,000000,24.88,24.92,24.62,24.65,60166,0
+MYRG.US,D,20160725,000000,24.63,24.87,24.32,24.51,163284,0
+MYRG.US,D,20160726,000000,24.49,24.82,24.31,24.54,240432,0
+MYRG.US,D,20160727,000000,24.5,24.95,24.42,24.73,108930,0
+MYRG.US,D,20160728,000000,24.59,24.96,24.1508,24.79,55586,0
+MYRG.US,D,20160729,000000,24.87,25.49,24.19,24.67,112359,0
+MYRG.US,D,20160801,000000,24.61,25.25,24.34,24.87,91962,0
+MYRG.US,D,20160802,000000,24.78,25.35,24.62,24.77,100886,0
+MYRG.US,D,20160803,000000,24.83,25.26,24.54,24.9,104511,0
+MYRG.US,D,20160804,000000,24.85,26.33,24.85,26.24,164080,0
+MYRG.US,D,20160805,000000,26.52,27.73,26.33,27.5,134927,0
+MYRG.US,D,20160808,000000,27.5,28.16,27.245,27.6,204629,0
+MYRG.US,D,20160809,000000,27.64,28.2,27.565,28.18,142355,0
+MYRG.US,D,20160810,000000,28.07,28.17,27.84,28.06,119496,0
+MYRG.US,D,20160811,000000,28.17,28.33,26.49,28.01,109038,0
+MYRG.US,D,20160812,000000,27.45,27.91,26.67,27.8,324660,0
+MYRG.US,D,20160815,000000,27.89,28.37,27.89,28.35,68828,0
+MYRG.US,D,20160816,000000,28.26,28.59,28.14,28.31,64021,0
+MYRG.US,D,20160817,000000,28.41,28.42,28.06,28.34,126323,0
+MYRG.US,D,20160818,000000,28.24,28.84,27.74,28.77,186342,0
+MYRG.US,D,20160819,000000,28.78,29.17,28.42,29.02,132513,0
+MYRG.US,D,20160822,000000,28.83,29.2599,28.54,29.19,82521,0
+MYRG.US,D,20160823,000000,29.36,29.48,29.2,29.34,72466,0
+MYRG.US,D,20160824,000000,29.35,29.5,28.84,29.47,114607,0
+MYRG.US,D,20160825,000000,29.39,29.61,29.02,29.38,100593,0
+MYRG.US,D,20160826,000000,29.31,29.52,28.89,28.94,66465,0
+MYRG.US,D,20160829,000000,28.91,29.1,28.71,28.94,103226,0
+MYRG.US,D,20160830,000000,29.05,29.4,29.005,29.13,65363,0
+MYRG.US,D,20160831,000000,29.06,29.85,28.8,29,209660,0
+MYRG.US,D,20160901,000000,29.12,29.29,28.7,29.25,97279,0
+MYRG.US,D,20160902,000000,29.38,29.6,29.29,29.52,48962,0
+MYRG.US,D,20160906,000000,29.5,29.685,29.245,29.35,59504,0
+MYRG.US,D,20160907,000000,29.34,29.6,29.27,29.55,64804,0
+MYRG.US,D,20160908,000000,29.42,29.69,29.3,29.49,45210,0
+MYRG.US,D,20160909,000000,29.28,29.46,28.38,28.38,44048,0
+MYRG.US,D,20160912,000000,28.41,28.82,28.21,28.38,79690,0
+MYRG.US,D,20160913,000000,28.08,28.39,27.64,27.78,64276,0
+MYRG.US,D,20160914,000000,27.72,28.5,27.13,27.65,56855,0
+MYRG.US,D,20160915,000000,27.71,28.42,27.54,28.24,67328,0
+MYRG.US,D,20160916,000000,28.23,28.46,27.93,28.02,304432,0
+MYRG.US,D,20160919,000000,28.23,28.43,28,28.28,92280,0
+MYRG.US,D,20160920,000000,28.49,29.23,27.8,29,107054,0
+MYRG.US,D,20160921,000000,29.23,29.5,28.7501,29.47,104360,0
+MYRG.US,D,20160922,000000,29.5,29.84,29.325,29.79,94847,0
+MYRG.US,D,20160923,000000,29.84,29.84,29.29,29.29,62230,0
+MYRG.US,D,20160926,000000,29.23,29.8,29.13,29.2,57528,0
+MYRG.US,D,20160927,000000,29.31,29.62,29.3,29.52,77967,0
+MYRG.US,D,20160928,000000,29.65,30.09,29.53,30.09,90038,0
+MYRG.US,D,20160929,000000,30.08,30.19,29.61,29.63,61338,0
+MYRG.US,D,20160930,000000,29.9,30.38,29.73,30.1,106079,0
+MYRG.US,D,20161003,000000,30,30.4,29.71,30.29,106951,0
+MYRG.US,D,20161004,000000,30.38,30.785,29.984,30.49,89536,0
+MYRG.US,D,20161005,000000,30.69,30.78,30.3,30.49,35415,0
+MYRG.US,D,20161006,000000,30.46,30.79,30.25,30.76,124108,0
+MYRG.US,D,20161007,000000,30.74,30.8,30.29,30.36,70124,0
+MYRG.US,D,20161010,000000,30.47,30.94,30.36,30.5,45802,0
+MYRG.US,D,20161011,000000,30.48,30.75,29.82,29.96,67609,0
+MYRG.US,D,20161012,000000,30,30.24,29.83,29.92,50835,0
+MYRG.US,D,20161013,000000,29.7,29.865,29.47,29.55,94846,0
+MYRG.US,D,20161014,000000,29.63,30.01,29.46,29.52,62058,0
+MYRG.US,D,20161017,000000,29.52,29.69,29.38,29.61,49294,0
+MYRG.US,D,20161018,000000,29.91,30.14,29.7,29.81,50922,0
+MYRG.US,D,20161019,000000,29.8,30.26,29.49,29.8,84618,0
+MYRG.US,D,20161020,000000,29.67,29.865,29.42,29.6,53069,0
+MYRG.US,D,20161021,000000,29.35,29.71,29.08,29.65,72361,0
+MYRG.US,D,20161024,000000,29.81,30.2895,29.64,29.81,66388,0
+MYRG.US,D,20161025,000000,29.68,29.79,29.26,29.44,60720,0
+MYRG.US,D,20161026,000000,29.33,29.68,29.03,29.08,73245,0
+MYRG.US,D,20161027,000000,29.11,29.81,29.11,29.2,66074,0
+MYRG.US,D,20161028,000000,29.2,29.88,28.74,29.46,75498,0
+MYRG.US,D,20161031,000000,29.58,29.99,29.17,29.84,122140,0
+MYRG.US,D,20161101,000000,29.91,30.17,29.09,29.26,90304,0
+MYRG.US,D,20161102,000000,29.12,29.15,28.34,28.475,102978,0
+MYRG.US,D,20161103,000000,30.14,31.405,29.13,31.01,283179,0
+MYRG.US,D,20161104,000000,31.35,31.53,30.18,30.34,204975,0
+MYRG.US,D,20161107,000000,30.75,32,30.41,31.67,162607,0
+MYRG.US,D,20161108,000000,31.35,31.88,30.37,31.37,84919,0
+MYRG.US,D,20161109,000000,31.02,32.91,31.02,32.689,143796,0
+MYRG.US,D,20161110,000000,33,34.9,32.53,34.81,302853,0
+MYRG.US,D,20161111,000000,34.77,36.52,34,35.99,230591,0
+MYRG.US,D,20161114,000000,36.03,36.5,35.52,36.28,216791,0
+MYRG.US,D,20161115,000000,36.25,37.22,35.9,36.79,222607,0
+MYRG.US,D,20161116,000000,36.95,37.54,36.31,37.24,174128,0
+MYRG.US,D,20161117,000000,37.52,37.91,36.94,37.06,116493,0
+MYRG.US,D,20161118,000000,36.7,36.85,36.11,36.84,155154,0
+MYRG.US,D,20161121,000000,37.03,37.155,36.1,36.23,179481,0
+MYRG.US,D,20161122,000000,36.31,37.3,36.17,37.27,186810,0
+MYRG.US,D,20161123,000000,37.26,38.04,37.25,38.04,89210,0
+MYRG.US,D,20161125,000000,38.03,38.25,37.52,37.8,33226,0
+MYRG.US,D,20161128,000000,37.82,37.89,37.08,37.46,125854,0
+MYRG.US,D,20161129,000000,37.36,38.24,37.03,38.03,172414,0
+MYRG.US,D,20161130,000000,38.2,41.425,37.39,37.46,182353,0
+MYRG.US,D,20161201,000000,37.67,38.33,37.23,38.33,135918,0
+MYRG.US,D,20161202,000000,38.36,38.94,37.43,37.87,98973,0
+MYRG.US,D,20161205,000000,38.04,38.39,37.72,38.06,139945,0
+MYRG.US,D,20161206,000000,38.24,38.83,37.77,38.13,110396,0
+MYRG.US,D,20161207,000000,38.21,38.775,37.345,38.71,109633,0
+MYRG.US,D,20161208,000000,38.97,39.63,38.37,39.41,113631,0
+MYRG.US,D,20161209,000000,39.36,39.7,37.29,39.68,134339,0
+MYRG.US,D,20161212,000000,39.81,39.81,38.46,38.75,85146,0
+MYRG.US,D,20161213,000000,38.91,39.12,38.15,38.36,101498,0
+MYRG.US,D,20161214,000000,38.39,38.52,37.83,37.87,80611,0
+MYRG.US,D,20161215,000000,37.94,38.495,37.61,38.08,147584,0
+MYRG.US,D,20161216,000000,38.12,38.26,37,37.06,372224,0
+MYRG.US,D,20161219,000000,37.33,38.42,37.33,37.93,98409,0
+MYRG.US,D,20161220,000000,37.87,39.16,37.47,39.09,95646,0
+MYRG.US,D,20161221,000000,39.23,39.28,38.53,38.78,64931,0
+MYRG.US,D,20161222,000000,38.78,39.21,38.23,38.33,86727,0
+MYRG.US,D,20161223,000000,38.37,38.8,38.18,38.77,35622,0
+MYRG.US,D,20161227,000000,38.96,39.35,38.67,39.05,58963,0
+MYRG.US,D,20161228,000000,39.21,39.23,38,38.23,59511,0
+MYRG.US,D,20161229,000000,38.37,38.915,38.05,38.45,60492,0
+MYRG.US,D,20161230,000000,38.65,38.65,37.25,37.68,110537,0
+MYRG.US,D,20170103,000000,38.05,38.285,37.56,38.18,82385,0
+MYRG.US,D,20170104,000000,38.51,39.35,38.4464,39.1,85741,0
+MYRG.US,D,20170105,000000,38.97,39.03,37.97,38.2,82875,0
+MYRG.US,D,20170106,000000,38.4,38.4,37.51,37.86,77768,0
+MYRG.US,D,20170109,000000,37.79,37.79,36.9,36.94,62550,0
+MYRG.US,D,20170110,000000,37.1,37.945,37.1,37.56,67277,0
+MYRG.US,D,20170111,000000,37.54,38.18,37.48,37.79,59370,0
+MYRG.US,D,20170112,000000,37.82,37.99,36.66,37.16,51671,0
+MYRG.US,D,20170113,000000,37.27,37.96,37.27,37.74,46417,0
+MYRG.US,D,20170117,000000,37.62,37.66,35.891,36.67,51149,0
+MYRG.US,D,20170118,000000,36.89,37.16,36.64,36.89,48642,0
+MYRG.US,D,20170119,000000,37.12,37.315,36.57,36.84,61330,0
+MYRG.US,D,20170120,000000,37.01,37.68,37,37.28,71883,0
+MYRG.US,D,20170123,000000,37.22,37.47,36.39,36.68,27491,0
+MYRG.US,D,20170124,000000,36.88,38.43,36.88,38.33,81729,0
+MYRG.US,D,20170125,000000,38.77,39.98,38.77,39.95,116400,0
+MYRG.US,D,20170126,000000,40.14,40.41,39.34,39.6,66617,0
+MYRG.US,D,20170127,000000,39.67,39.67,38.67,39.15,52399,0
+MYRG.US,D,20170130,000000,38.83,38.83,37.95,38.57,43810,0
+MYRG.US,D,20170131,000000,38.4,38.64,38.07,38.47,59054,0
+MYRG.US,D,20170201,000000,38.77,39.35,38.12,39.11,74729,0
+MYRG.US,D,20170202,000000,38.97,38.97,38.16,38.52,52383,0
+MYRG.US,D,20170203,000000,38.89,39.2,38.605,38.78,50211,0
+MYRG.US,D,20170206,000000,38.53,39.09,38.3,38.77,34733,0
+MYRG.US,D,20170207,000000,38.99,39.23,38.72,39.01,67061,0
+MYRG.US,D,20170208,000000,38.83,38.83,37.46,38.1,58579,0
+MYRG.US,D,20170209,000000,38.28,38.84,37.62,38.48,42144,0
+MYRG.US,D,20170210,000000,38.7,39.325,37.66,39.2,51824,0
+MYRG.US,D,20170213,000000,39.39,39.58,38.88,39.41,47226,0
+MYRG.US,D,20170214,000000,39.24,39.32,38.55,39.2,60587,0
+MYRG.US,D,20170215,000000,39.04,39.55,38.58,39.26,45656,0
+MYRG.US,D,20170216,000000,39.33,39.95,38.64,39.59,40156,0
+MYRG.US,D,20170217,000000,39.58,39.58,38.415,38.56,68530,0
+MYRG.US,D,20170221,000000,38.58,39.64,38.58,39.55,43313,0
+MYRG.US,D,20170222,000000,39.49,39.58,39.01,39.41,61986,0
+MYRG.US,D,20170223,000000,39.46,39.46,37.97,38.38,53375,0
+MYRG.US,D,20170224,000000,37.92,39.25,37.52,39.22,55163,0
+MYRG.US,D,20170227,000000,39.2,39.785,38.89,39.16,49780,0
+MYRG.US,D,20170228,000000,39.06,39.3,37.38,37.51,74819,0
+MYRG.US,D,20170301,000000,38.07,39.71,38.07,39.43,74716,0
+MYRG.US,D,20170302,000000,39.42,39.45,38.64,38.69,37334,0
+MYRG.US,D,20170303,000000,38.51,38.94,37.78,38.87,41400,0
+MYRG.US,D,20170306,000000,38.55,38.55,37.55,37.89,69298,0
+MYRG.US,D,20170307,000000,37.79,38.31,37.79,38.06,63340,0
+MYRG.US,D,20170308,000000,37.9,38.325,37.61,37.69,56086,0
+MYRG.US,D,20170309,000000,37.59,37.88,36.93,37.09,49701,0
+MYRG.US,D,20170310,000000,41.15,43.77,40.42,41.92,246973,0
+MYRG.US,D,20170313,000000,42.33,43,41.435,41.51,144022,0
+MYRG.US,D,20170314,000000,40.75,40.94,38.56,40.44,205259,0
+MYRG.US,D,20170315,000000,40.77,41.38,40.4,41.24,72842,0
+MYRG.US,D,20170316,000000,41.42,41.6,39.161,40.87,76925,0
+MYRG.US,D,20170317,000000,40.9,42.25,40.385,40.68,161876,0
+MYRG.US,D,20170320,000000,40.73,40.74,38.91,40.58,49076,0
+MYRG.US,D,20170321,000000,40.63,40.63,39.17,39.7,80278,0
+MYRG.US,D,20170322,000000,39.61,39.8,38.8,39.25,51464,0
+MYRG.US,D,20170323,000000,39.22,39.795,39.22,39.52,65262,0
+MYRG.US,D,20170324,000000,39.61,39.61,38.25,38.7,83193,0
+MYRG.US,D,20170327,000000,38.54,39.84,37.88,39.66,97663,0
+MYRG.US,D,20170328,000000,39.92,40.405,39.18,40.22,99935,0
+MYRG.US,D,20170329,000000,40.04,40.84,39.96,40.57,79100,0
+MYRG.US,D,20170330,000000,40.71,41.338,40.48,40.86,163238,0
+MYRG.US,D,20170331,000000,40.86,41.59,40.82,41,97573,0
+MYRG.US,D,20170403,000000,41.25,42.41,39.86,40.23,76360,0
+MYRG.US,D,20170404,000000,40.25,41.32,40.25,40.98,90095,0
+MYRG.US,D,20170405,000000,41.27,41.79,40.1,40.15,80373,0
+MYRG.US,D,20170406,000000,40.32,40.91,40.08,40.81,81998,0
+MYRG.US,D,20170407,000000,40.69,41.06,39.99,40.78,51999,0
+MYRG.US,D,20170410,000000,40.88,41.52,40.45,40.75,61211,0
+MYRG.US,D,20170411,000000,40.8,41.77,40.8,41.73,68459,0
+MYRG.US,D,20170412,000000,41.62,41.62,40.41,40.48,97184,0
+MYRG.US,D,20170413,000000,40.33,40.96,40.11,40.27,122311,0
+MYRG.US,D,20170417,000000,40.44,41.18,40.28,40.77,82547,0
+MYRG.US,D,20170418,000000,40.41,41.16,39.93,41.06,72981,0
+MYRG.US,D,20170419,000000,41.21,41.67,40.59,40.83,75318,0
+MYRG.US,D,20170420,000000,41.06,41.435,40.03,40.8,96582,0
+MYRG.US,D,20170421,000000,40.85,41.52,40.45,41.17,168845,0
+MYRG.US,D,20170424,000000,42,42.3499,41.6,42.14,54941,0
+MYRG.US,D,20170425,000000,42.42,43.04,41.6917,42.64,70139,0
+MYRG.US,D,20170426,000000,42.53,43.37,42.53,43.24,80308,0
+MYRG.US,D,20170427,000000,43.34,43.49,42.33,43.02,60421,0
+MYRG.US,D,20170428,000000,43.34,43.34,42.21,42.26,56356,0
+MYRG.US,D,20170501,000000,42.43,42.63,41.67,42.43,69932,0
+MYRG.US,D,20170502,000000,42.59,42.884,41.7486,42.03,62809,0
+MYRG.US,D,20170503,000000,42.05,42.06,40.811,41.42,91549,0
+MYRG.US,D,20170504,000000,37.8,37.8,33.3,33.5,403105,0
+MYRG.US,D,20170505,000000,34.98,35.61,33.88,35.2,226590,0
+MYRG.US,D,20170508,000000,35,35.4,33.745,34.19,193836,0
+MYRG.US,D,20170509,000000,34.1,35.1287,32.911,33.17,282090,0
+MYRG.US,D,20170510,000000,33,33.165,31.6501,31.73,213160,0
+MYRG.US,D,20170511,000000,31.56,31.73,30.82,31.5,201039,0
+MYRG.US,D,20170512,000000,31.39,31.47,30.48,30.93,161727,0
+MYRG.US,D,20170515,000000,30.96,31,29.79,29.98,224886,0
+MYRG.US,D,20170516,000000,29.94,29.96,28.84,29.2,182969,0
+MYRG.US,D,20170517,000000,28.65,28.86,28.07,28.09,118912,0
+MYRG.US,D,20170518,000000,27.92,28.405,27.89,28.215,110401,0
+MYRG.US,D,20170519,000000,28.37,28.73,28.31,28.34,115077,0
+MYRG.US,D,20170522,000000,28.51,28.54,27.83,28.23,89695,0
+MYRG.US,D,20170523,000000,28.25,28.782,27.95,28.57,119090,0
+MYRG.US,D,20170524,000000,28.53,29.47,28.29,29.28,212158,0
+MYRG.US,D,20170525,000000,29.44,29.69,29.03,29.17,185143,0
+MYRG.US,D,20170526,000000,29.04,29.7,28.734,29.68,94323,0
+MYRG.US,D,20170530,000000,29.62,29.78,28.65,28.75,137031,0
+MYRG.US,D,20170531,000000,28.77,29.68,28.15,29.36,116070,0
+MYRG.US,D,20170601,000000,29.44,29.95,29.14,29.49,85645,0
+MYRG.US,D,20170602,000000,29.52,30.23,29.425,29.63,94821,0
+MYRG.US,D,20170605,000000,29.56,29.97,29.26,29.46,65946,0
+MYRG.US,D,20170606,000000,29.53,29.81,29.3,29.53,85782,0
+MYRG.US,D,20170607,000000,29.56,30.29,29.017,30.05,108972,0
+MYRG.US,D,20170608,000000,30.08,31.17,30.08,30.74,109716,0
+MYRG.US,D,20170609,000000,30.79,31.355,30.79,31.27,107558,0
+MYRG.US,D,20170612,000000,31.26,31.76,30.6,31.57,122231,0
+MYRG.US,D,20170613,000000,31.6,31.65,30.675,31.19,152932,0
+MYRG.US,D,20170614,000000,31.22,31.4,30.67,31.33,70921,0
+MYRG.US,D,20170615,000000,31,31.62,30.66,31.19,88508,0
+MYRG.US,D,20170616,000000,30.97,31.52,30.76,31.2,159677,0
+MYRG.US,D,20170619,000000,31.31,31.32,30.79,30.96,45820,0
+MYRG.US,D,20170620,000000,30.82,30.94,30.04,30.23,81275,0
+MYRG.US,D,20170621,000000,30.24,30.61,29.87,30.46,81091,0
+MYRG.US,D,20170622,000000,30.46,30.83,30.3,30.54,62637,0
+MYRG.US,D,20170623,000000,30.56,30.8,30.29,30.74,341642,0
+MYRG.US,D,20170626,000000,30.85,31.36,30.61,30.95,49891,0
+MYRG.US,D,20170627,000000,30.96,31.26,30.65,30.865,87949,0
+MYRG.US,D,20170628,000000,31.03,31.345,30.955,31.14,72227,0
+MYRG.US,D,20170629,000000,31.14,31.28,29.95,30.54,92252,0
+MYRG.US,D,20170630,000000,30.61,31.33,30.205,31.02,64191,0
+MYRG.US,D,20170703,000000,31.14,31.53,30.92,31.3,31865,0
+MYRG.US,D,20170705,000000,31.26,31.31,30.56,31.18,68982,0
+MYRG.US,D,20170706,000000,31.03,31.13,30.16,30.33,74056,0
+MYRG.US,D,20170707,000000,30.37,31.24,30.32,31.13,33833,0
+MYRG.US,D,20170710,000000,30.96,30.96,30.4,30.48,52586,0
+MYRG.US,D,20170711,000000,30.49,30.62,29.85,30.1,96486,0
+MYRG.US,D,20170712,000000,30.37,30.92,30.37,30.66,40224,0
+MYRG.US,D,20170713,000000,30.69,30.97,30.29,30.97,49425,0
+MYRG.US,D,20170714,000000,30.87,31.02,30.61,30.63,49188,0
+MYRG.US,D,20170717,000000,30.59,31.06,30.52,30.98,40737,0
+MYRG.US,D,20170718,000000,30.9,30.97,30.51,30.72,54299,0
+MYRG.US,D,20170719,000000,30.72,31.55,30.72,31.36,68793,0
+MYRG.US,D,20170720,000000,31.28,31.71,31.25,31.58,81876,0
+MYRG.US,D,20170721,000000,31.75,31.75,31.18,31.3,115346,0
+MYRG.US,D,20170724,000000,31.33,31.65,31.06,31.53,66900,0
+MYRG.US,D,20170725,000000,31.53,31.98,31.43,31.56,75794,0
+MYRG.US,D,20170726,000000,31.59,31.88,31.25,31.62,68461,0
+MYRG.US,D,20170727,000000,31.64,31.91,31.45,31.86,57015,0
+MYRG.US,D,20170728,000000,31.85,32.09,31.5,31.78,77709,0
+MYRG.US,D,20170731,000000,31.75,32.02,31.5629,31.81,45168,0
+MYRG.US,D,20170801,000000,32.02,32.255,31.695,31.97,51998,0
+MYRG.US,D,20170802,000000,31.89,32.08,31.25,31.53,65911,0
+MYRG.US,D,20170803,000000,29.3,29.4573,25.83,26.02,271544,0
+MYRG.US,D,20170804,000000,26.0088,27.43,26.0088,26.29,100357,0
+MYRG.US,D,20170807,000000,26.3,27.479,25.59,26.47,102888,0
+MYRG.US,D,20170808,000000,26.55,27.16,25.82,26.01,173245,0
+MYRG.US,D,20170809,000000,25.9,26.42,25.31,25.81,169913,0
+MYRG.US,D,20170810,000000,25.6,26.37,24.84,24.92,135409,0
+MYRG.US,D,20170811,000000,24.91,25.27,24.8,25.14,100452,0
+MYRG.US,D,20170814,000000,25.32,25.49,25.08,25.1,85307,0
+MYRG.US,D,20170815,000000,25.16,25.16,24.27,24.3,73453,0
+MYRG.US,D,20170816,000000,24.34,24.35,23.5,23.58,92531,0
+MYRG.US,D,20170817,000000,23.43,23.77,23.16,23.19,151210,0
+MYRG.US,D,20170818,000000,23.15,23.62,23.11,23.24,145744,0
+MYRG.US,D,20170821,000000,23.2,23.3,23.03,23.12,63562,0
+MYRG.US,D,20170822,000000,23.28,23.38,23.05,23.12,98235,0
+MYRG.US,D,20170823,000000,23,23.63,23,23.43,97653,0
+MYRG.US,D,20170824,000000,23.51,23.74,23.32,23.62,50137,0
+MYRG.US,D,20170825,000000,23.65,24.07,23.56,23.89,42837,0
+MYRG.US,D,20170828,000000,23.88,24.32,23.88,24.27,80239,0
+MYRG.US,D,20170829,000000,24.06,25.13,23.94,25.06,130262,0
+MYRG.US,D,20170830,000000,25.05,25.34,24.69,25.25,110075,0
+MYRG.US,D,20170831,000000,25.4,25.85,25.15,25.81,94984,0
+MYRG.US,D,20170901,000000,25.83,25.91,25.27,25.66,52891,0
+MYRG.US,D,20170905,000000,25.66,25.99,25.56,25.76,105293,0
+MYRG.US,D,20170906,000000,25.56,25.96,25.15,25.65,152082,0
+MYRG.US,D,20170907,000000,25.69,26.2499,24.13,24.33,172003,0
+MYRG.US,D,20170908,000000,24.35,26.3,24.35,26.02,167875,0
+MYRG.US,D,20170911,000000,26.21,26.21,25.58,25.95,108837,0
+MYRG.US,D,20170912,000000,25.96,27.18,25.525,26.96,210620,0
+MYRG.US,D,20170913,000000,26.84,27.15,26.4325,26.77,118759,0
+MYRG.US,D,20170914,000000,26.74,27.35,26.36,26.93,91083,0
+MYRG.US,D,20170915,000000,27.02,27.12,26.47,26.91,172796,0
+MYRG.US,D,20170918,000000,26.9,27.38,26.745,26.82,61851,0
+MYRG.US,D,20170919,000000,26.82,27.06,26.61,26.75,63167,0
+MYRG.US,D,20170920,000000,26.74,27.11,26.47,26.81,57520,0
+MYRG.US,D,20170921,000000,26.8,27.242,26.565,26.77,81371,0
+MYRG.US,D,20170922,000000,26.76,27.55,26.03,27.31,82909,0
+MYRG.US,D,20170925,000000,27.38,27.73,27.38,27.55,96044,0
+MYRG.US,D,20170926,000000,27.61,28.25,27.61,28.025,69211,0
+MYRG.US,D,20170927,000000,28.12,29.1,28.055,28.97,97500,0
+MYRG.US,D,20170928,000000,28.98,29.22,28.545,28.9,110331,0
+MYRG.US,D,20170929,000000,28.91,29.325,28.71,29.14,87853,0
+MYRG.US,D,20171002,000000,29.05,29.985,29.05,29.57,167451,0
+MYRG.US,D,20171003,000000,29.56,29.79,29.27,29.72,147513,0
+MYRG.US,D,20171004,000000,29.8,29.81,29.39,29.6,210927,0
+MYRG.US,D,20171005,000000,29.69,30.08,29.45,30,105587,0
+MYRG.US,D,20171006,000000,29.79,30.135,29.53,29.63,217403,0
+MYRG.US,D,20171009,000000,29.8,30.09,29.56,29.97,102532,0
+MYRG.US,D,20171010,000000,30.03,30.54,29.9,30.3,105847,0
+MYRG.US,D,20171011,000000,30.37,30.45,30.09,30.24,105239,0
+MYRG.US,D,20171012,000000,30.22,30.34,29.57,30.24,77557,0
+MYRG.US,D,20171013,000000,30.45,30.63,29.95,30.45,141903,0
+MYRG.US,D,20171016,000000,30.59,31.085,30.41,30.57,69992,0
+MYRG.US,D,20171017,000000,30.5,30.66,30.19,30.53,90908,0
+MYRG.US,D,20171018,000000,30.54,31.266,30.2826,30.92,302376,0
+MYRG.US,D,20171019,000000,30.8,30.8,29.96,30.49,97372,0
+MYRG.US,D,20171020,000000,30.7,30.7,30.38,30.5,63050,0
+MYRG.US,D,20171023,000000,30.6,30.865,30.15,30.45,52304,0
+MYRG.US,D,20171024,000000,30.5,30.89,30,30.61,64043,0
+MYRG.US,D,20171025,000000,30.23,31.08,29.935,30.75,60607,0
+MYRG.US,D,20171026,000000,30.91,31.49,30.91,31.24,53073,0
+MYRG.US,D,20171027,000000,31.27,31.87,30.82,31.84,89504,0
+MYRG.US,D,20171030,000000,31.57,31.7,30.96,31.23,73908,0
+MYRG.US,D,20171031,000000,31.38,32.35,31.01,31.89,104143,0
+MYRG.US,D,20171101,000000,32.17,32.17,30.95,31.36,144790,0
+MYRG.US,D,20171102,000000,32,32,29.05,30.16,381053,0
+MYRG.US,D,20171103,000000,30.11,32.39,30,31.91,136154,0
+MYRG.US,D,20171106,000000,32.18,33.53,31.6,33.44,122508,0
+MYRG.US,D,20171107,000000,33.43,33.44,32.52,33.19,113859,0
+MYRG.US,D,20171108,000000,32.95,33.66,32.26,33.23,188041,0
+MYRG.US,D,20171109,000000,32.92,35.38,32.59,34.78,416517,0
+MYRG.US,D,20171110,000000,34.47,35.03,33.32,33.59,115918,0
+MYRG.US,D,20171113,000000,33.58,34,32.63,32.98,91225,0
+MYRG.US,D,20171114,000000,32.66,33.205,32.11,32.47,99839,0
+MYRG.US,D,20171115,000000,32.29,32.56,32.03,32.18,62009,0
+MYRG.US,D,20171116,000000,32.34,33.745,31.98,33.47,201012,0
+MYRG.US,D,20171117,000000,33.23,34,32.935,33.78,70534,0
+MYRG.US,D,20171120,000000,33.79,34.55,33.79,34.53,89335,0
+MYRG.US,D,20171121,000000,34.69,35.67,34.23,35.01,80129,0
+MYRG.US,D,20171122,000000,34.98,35.55,34.7,34.88,35254,0
+MYRG.US,D,20171124,000000,34.93,34.95,34.42,34.72,33250,0
+MYRG.US,D,20171127,000000,34.73,35.55,34.49,34.89,64947,0
+MYRG.US,D,20171128,000000,34.92,36.13,34.92,35.93,119684,0
+MYRG.US,D,20171129,000000,35.92,36.76,35.75,36.42,60399,0
+MYRG.US,D,20171130,000000,36.65,36.745,35.39,35.55,128683,0
+MYRG.US,D,20171201,000000,35.69,35.69,33.79,35.18,93633,0
+MYRG.US,D,20171204,000000,35.53,35.89,35,35.36,125623,0
+MYRG.US,D,20171205,000000,35.37,35.38,34.9,34.95,55671,0
+MYRG.US,D,20171206,000000,34.9,36.22,34.77,35.46,67177,0
+MYRG.US,D,20171207,000000,35.54,36.17,35.27,35.63,79045,0
+MYRG.US,D,20171208,000000,35.88,36.59,35.51,36.04,51721,0
+MYRG.US,D,20171211,000000,36.22,36.81,35.775,36.67,85951,0
+MYRG.US,D,20171212,000000,36.66,37.62,35.76,35.87,67210,0
+MYRG.US,D,20171213,000000,35.94,36.37,35.49,35.68,57567,0
+MYRG.US,D,20171214,000000,35.77,36.02,34.61,34.77,82818,0
+MYRG.US,D,20171215,000000,34.9,36.325,34.9,35.21,576616,0
+MYRG.US,D,20171218,000000,35.53,36.4356,35.42,35.75,49612,0
+MYRG.US,D,20171219,000000,35.78,36.13,35.3,35.4,109102,0
+MYRG.US,D,20171220,000000,35.54,35.85,35.16,35.65,92368,0
+MYRG.US,D,20171221,000000,35.66,36.21,35.43,35.74,93621,0
+MYRG.US,D,20171222,000000,35.85,35.97,35.09,35.64,103868,0
+MYRG.US,D,20171226,000000,35.63,35.99,35.4,35.77,35306,0
+MYRG.US,D,20171227,000000,35.83,36.09,35.401,35.74,75523,0
+MYRG.US,D,20171228,000000,35.88,36.08,35.15,35.84,91515,0
+MYRG.US,D,20171229,000000,35.93,36.21,35.65,35.73,51427,0
+MYRG.US,D,20180102,000000,35.88,36.36,35.411,35.75,135077,0
+MYRG.US,D,20180103,000000,35.9,36.18,34.67,34.82,185703,0
+MYRG.US,D,20180104,000000,34.98,35.44,34.34,35.25,116499,0
+MYRG.US,D,20180105,000000,35.29,35.415,34.75,34.91,83120,0
+MYRG.US,D,20180108,000000,34.76,35.2,34.33,34.62,92417,0
+MYRG.US,D,20180109,000000,34.69,35,34.51,34.51,78699,0
+MYRG.US,D,20180110,000000,34.4,34.45,33.73,33.93,73252,0
+MYRG.US,D,20180111,000000,33.97,35.75,33.97,35.34,100766,0
+MYRG.US,D,20180112,000000,35.4,36.29,35.39,35.77,47073,0
+MYRG.US,D,20180116,000000,35.98,36.25,34.45,34.56,64350,0
+MYRG.US,D,20180117,000000,34.7,35.33,34.34,35.06,131163,0
+MYRG.US,D,20180118,000000,35.05,35.46,34.61,34.68,61308,0
+MYRG.US,D,20180119,000000,34.75,35.4,34.67,35.24,70933,0
+MYRG.US,D,20180122,000000,35.06,35.69,34.505,34.9,83957,0
+MYRG.US,D,20180123,000000,35,35.28,34.27,34.47,85755,0
+MYRG.US,D,20180124,000000,34.48,35.2499,34.1301,34.25,86140,0
+MYRG.US,D,20180125,000000,34.49,34.88,33.8,34.47,73350,0
+MYRG.US,D,20180126,000000,34.61,34.93,33.84,34.51,51401,0
+MYRG.US,D,20180129,000000,34.35,34.75,34.12,34.33,82926,0
+MYRG.US,D,20180130,000000,33.95,34.46,33.17,34.17,96030,0
+MYRG.US,D,20180131,000000,34.35,34.72,33.57,33.88,78425,0
+MYRG.US,D,20180201,000000,33.75,34.37,33.52,34.32,73229,0
+MYRG.US,D,20180202,000000,34,34.035,33.12,33.47,103064,0
+MYRG.US,D,20180205,000000,33.26,34,31.84,32.26,79146,0
+MYRG.US,D,20180206,000000,31.47,33.15,31.22,32.89,175559,0
+MYRG.US,D,20180207,000000,32.75,33.83,32.55,33.48,146168,0
+MYRG.US,D,20180208,000000,33.42,33.47,32.51,33.06,201373,0
+MYRG.US,D,20180209,000000,33.41,34.45,32.83,33.47,223549,0
+MYRG.US,D,20180212,000000,33.69,33.72,31.18,33.29,83055,0
+MYRG.US,D,20180213,000000,33,34,33,33.62,99704,0
+MYRG.US,D,20180214,000000,33.23,33.94,33.23,33.86,74300,0
+MYRG.US,D,20180215,000000,34.02,34.98,33.525,33.89,51515,0
+MYRG.US,D,20180216,000000,33.75,34.49,33.49,33.89,43287,0
+MYRG.US,D,20180220,000000,33.79,34.04,33.09,33.35,51862,0
+MYRG.US,D,20180221,000000,33.22,34.21,33.22,33.46,40825,0
+MYRG.US,D,20180222,000000,33.53,33.95,33.09,33.7,38311,0
+MYRG.US,D,20180223,000000,33.83,34.28,33.05,33.54,34429,0
+MYRG.US,D,20180226,000000,33.66,34.09,33.03,33.89,55277,0
+MYRG.US,D,20180227,000000,33.86,34.02,33.1,33.18,40231,0
+MYRG.US,D,20180228,000000,33.36,33.395,32.29,32.35,96388,0
+MYRG.US,D,20180301,000000,32.39,32.86,31.96,32.47,73449,0
+MYRG.US,D,20180302,000000,32.21,33.3025,31.84,32.58,58105,0
+MYRG.US,D,20180305,000000,32.39,33.1048,32.18,32.92,72333,0
+MYRG.US,D,20180306,000000,33.08,33.51,31.3405,33.21,96049,0
+MYRG.US,D,20180307,000000,32.98,34.67,32.98,34.51,102291,0
+MYRG.US,D,20180308,000000,36.44,37.12,35.68,37.01,140941,0
+MYRG.US,D,20180309,000000,37.4,37.4,36.55,36.78,66488,0
+MYRG.US,D,20180312,000000,36.79,37.8,36.175,36.31,182243,0
+MYRG.US,D,20180313,000000,36.36,37.47,36,36.45,89326,0
+MYRG.US,D,20180314,000000,36.55,36.55,35.445,35.65,73903,0
+MYRG.US,D,20180315,000000,35.77,35.8499,34.56,35.18,100844,0
+MYRG.US,D,20180316,000000,35.17,35.58,34.91,35.2,254081,0
+MYRG.US,D,20180319,000000,35.14,35.14,34.2,34.93,91989,0
+MYRG.US,D,20180320,000000,35,35,34.19,34.36,98381,0
+MYRG.US,D,20180321,000000,34.35,34.5,33.9,34.23,49878,0
+MYRG.US,D,20180322,000000,33.95,34.32,32.56,32.71,86978,0
+MYRG.US,D,20180323,000000,32.73,32.73,30.14,30.14,149334,0
+MYRG.US,D,20180326,000000,30.72,31.39,30.44,31.32,86883,0
+MYRG.US,D,20180327,000000,31.47,32.1,30.42,30.61,80980,0
+MYRG.US,D,20180328,000000,30.71,30.86,30.15,30.41,56174,0
+MYRG.US,D,20180329,000000,30.57,31.41,30.23,30.82,87302,0
+MYRG.US,D,20180402,000000,30.73,30.75,29.94,30.5,91894,0
+MYRG.US,D,20180403,000000,30.67,31.35,30.08,30.6,100720,0
+MYRG.US,D,20180404,000000,30.19,31.24,30.13,31.12,53321,0
+MYRG.US,D,20180405,000000,30.81,31.82,30.81,31.39,30060,0
+MYRG.US,D,20180406,000000,31.15,31.38,30.23,30.58,36903,0
+MYRG.US,D,20180409,000000,30.58,31,30.3,30.51,72324,0
+MYRG.US,D,20180410,000000,30.81,31.4087,30.36,31.27,58015,0
+MYRG.US,D,20180411,000000,31.07,31.77,31.07,31.35,74221,0
+MYRG.US,D,20180412,000000,31.59,31.59,31.01,31.38,116575,0
+MYRG.US,D,20180413,000000,31.53,32.155,30.88,30.94,82630,0
+MYRG.US,D,20180416,000000,31.1,31.8,30.7297,31.1,53685,0
+MYRG.US,D,20180417,000000,31.25,31.63,30.96,31.39,85144,0
+MYRG.US,D,20180418,000000,31.52,31.93,31.2,31.63,61710,0
+MYRG.US,D,20180419,000000,31.54,31.6,31.09,31.13,36516,0
+MYRG.US,D,20180420,000000,31.02,31.595,30.42,30.82,59565,0
+MYRG.US,D,20180423,000000,30.93,31.5,30.71,30.94,56144,0
+MYRG.US,D,20180424,000000,31.05,31.09,30.08,30.62,67137,0
+MYRG.US,D,20180425,000000,30.72,31.445,30.37,30.77,50610,0
+MYRG.US,D,20180426,000000,30.78,31.395,30.01,30.21,66758,0
+MYRG.US,D,20180427,000000,30.22,30.5011,30,30.29,89346,0
+MYRG.US,D,20180430,000000,30.35,30.45,29.95,30,70357,0
+MYRG.US,D,20180501,000000,30,30.59,28.93,30.52,79148,0
+MYRG.US,D,20180502,000000,30.49,30.92,29.965,30.37,50472,0
+MYRG.US,D,20180503,000000,35,36.43,34.13,35.74,307340,0
+MYRG.US,D,20180504,000000,35.7,36.93,35.52,36.42,96751,0
+MYRG.US,D,20180507,000000,36.65,37.46,35.61,37.37,92729,0
+MYRG.US,D,20180508,000000,37.36,38.66,37.36,38.61,94269,0
+MYRG.US,D,20180509,000000,38.68,38.815,37.43,38.24,118231,0
+MYRG.US,D,20180510,000000,38.23,38.62,38.08,38.32,81596,0
+MYRG.US,D,20180511,000000,38.31,38.87,37.905,38.14,53537,0
+MYRG.US,D,20180514,000000,38.2,38.66,37.85,37.97,50007,0
+MYRG.US,D,20180515,000000,37.87,38.5,37.87,38.33,59237,0
+MYRG.US,D,20180516,000000,38.36,39.69,37.89,38.74,120229,0
+MYRG.US,D,20180517,000000,38.82,38.91,38.41,38.43,69637,0
+MYRG.US,D,20180518,000000,38.58,38.96,38.445,38.71,62889,0
+MYRG.US,D,20180521,000000,38.83,39.54,38.78,39.34,61577,0
+MYRG.US,D,20180522,000000,39.2,39.58,38.71,38.9,54056,0
+MYRG.US,D,20180523,000000,38.73,38.7677,38.19,38.36,44320,0
+MYRG.US,D,20180524,000000,38.28,38.36,37.91,38.17,46436,0
+MYRG.US,D,20180525,000000,38.04,38.68,37.3066,38.43,40343,0
+MYRG.US,D,20180529,000000,38.15,38.95,38.13,38.7,73134,0
+MYRG.US,D,20180530,000000,38.75,39.83,38.14,39.45,74525,0
+MYRG.US,D,20180531,000000,39.45,39.57,38.81,39.04,88643,0
+MYRG.US,D,20180601,000000,39.24,39.86,38.51,39.52,97397,0
+MYRG.US,D,20180604,000000,39.53,40.34,39.185,40.03,68490,0
+MYRG.US,D,20180605,000000,39.96,40.41,39.6,40.35,54719,0
+MYRG.US,D,20180606,000000,40.47,40.6225,40.03,40.43,42755,0
+MYRG.US,D,20180607,000000,40.43,40.81,39.635,39.81,47999,0
+MYRG.US,D,20180608,000000,39.81,40.13,39.13,39.13,48612,0
+MYRG.US,D,20180611,000000,39.21,39.3,38.345,38.53,58431,0
+MYRG.US,D,20180612,000000,38.56,38.98,37.95,38.1,46185,0
+MYRG.US,D,20180613,000000,38.11,39.58,37.76,37.8,35746,0
+MYRG.US,D,20180614,000000,37.78,39.02,36.21,36.58,99305,0
+MYRG.US,D,20180615,000000,36.3,36.8,35.79,36.49,135218,0
+MYRG.US,D,20180618,000000,36.32,37.1301,36.32,37.06,115690,0
+MYRG.US,D,20180619,000000,36.8,37.61,36.56,37.41,67894,0
+MYRG.US,D,20180620,000000,37.55,37.55,36.19,36.34,140066,0
+MYRG.US,D,20180621,000000,36.33,36.7785,35.78,35.98,90433,0
+MYRG.US,D,20180622,000000,36.18,36.52,35.85,36.28,375694,0
+MYRG.US,D,20180625,000000,36.07,36.97,35.31,36.16,97791,0
+MYRG.US,D,20180626,000000,36.26,36.59,35.01,36.02,77549,0
+MYRG.US,D,20180627,000000,36.05,36.2,35.45,35.52,92639,0
+MYRG.US,D,20180628,000000,35.45,35.545,35.04,35.11,83381,0
+MYRG.US,D,20180629,000000,35.29,35.74,35.04,35.46,75547,0
+MYRG.US,D,20180702,000000,35.33,36.08,35.1401,36.06,65744,0
+MYRG.US,D,20180703,000000,36.16,36.3,35.88,35.97,47561,0
+MYRG.US,D,20180705,000000,36.28,37.38,35.9,37.32,131467,0
+MYRG.US,D,20180706,000000,37.33,38.24,37.3,38.1,76639,0
+MYRG.US,D,20180709,000000,38.21,38.215,37.7,37.88,40203,0
+MYRG.US,D,20180710,000000,38.22,39.115,37.985,38.28,158535,0
+MYRG.US,D,20180711,000000,38.2,38.71,38,38.08,107584,0
+MYRG.US,D,20180712,000000,38.14,38.63,37.34,38.52,136066,0
+MYRG.US,D,20180713,000000,38.53,39.38,38.53,38.65,106482,0
+MYRG.US,D,20180716,000000,38.67,39.46,37.46,38.02,74064,0
+MYRG.US,D,20180717,000000,38.1,38.525,37.92,38.34,46597,0
+MYRG.US,D,20180718,000000,38.21,38.3,37.68,37.77,63695,0
+MYRG.US,D,20180719,000000,37.69,38.08,37.48,37.82,111399,0
+MYRG.US,D,20180720,000000,37.76,38.52,37.36,38.36,118012,0
+MYRG.US,D,20180723,000000,38.19,38.25,36.79,37.23,284225,0
+MYRG.US,D,20180724,000000,37.24,37.285,36.24,36.25,81667,0
+MYRG.US,D,20180725,000000,36.24,37.32,35.1,35.77,125146,0
+MYRG.US,D,20180726,000000,35.76,37.07,35.52,36.89,147538,0
+MYRG.US,D,20180727,000000,37.03,37.835,36.795,37.04,105204,0
+MYRG.US,D,20180730,000000,37.11,37.54,36.03,36.12,72570,0
+MYRG.US,D,20180731,000000,36.27,37.05,35.91,36.89,63899,0
+MYRG.US,D,20180801,000000,36.87,37.4,36.11,36.79,142682,0
+MYRG.US,D,20180802,000000,34.51,39.6,34.51,39.36,249230,0
+MYRG.US,D,20180803,000000,37.84,37.84,34.64,35.105,267839,0
+MYRG.US,D,20180806,000000,34.99,36.24,34.99,36.17,169114,0
+MYRG.US,D,20180807,000000,36.16,36.49,35.91,36.22,60008,0
+MYRG.US,D,20180808,000000,36.32,36.78,36.0705,36.42,84384,0
+MYRG.US,D,20180809,000000,36.35,36.59,35.73,36.1,79176,0
+MYRG.US,D,20180810,000000,35.91,36.66,35.64,35.93,84998,0
+MYRG.US,D,20180813,000000,35.81,36.1,34.66,34.72,100878,0
+MYRG.US,D,20180814,000000,34.81,35.86,34.81,35.08,72896,0
+MYRG.US,D,20180815,000000,34.71,35.13,33.85,33.88,69013,0
+MYRG.US,D,20180816,000000,34.07,34.525,33.57,34.18,118076,0
+MYRG.US,D,20180817,000000,34.09,34.91,33.79,34.8,81330,0
+MYRG.US,D,20180820,000000,34.9,35.12,34.32,34.81,43598,0
+MYRG.US,D,20180821,000000,34.8,35.24,34.6338,34.71,62286,0
+MYRG.US,D,20180822,000000,34.69,35.21,34.25,34.78,111552,0
+MYRG.US,D,20180823,000000,34.77,35.43,34.48,35.12,57941,0
+MYRG.US,D,20180824,000000,35.14,35.86,34.75,35.06,96001,0
+MYRG.US,D,20180827,000000,35.11,35.95,34.58,34.69,54796,0
+MYRG.US,D,20180828,000000,34.68,34.94,34.32,34.76,106676,0
+MYRG.US,D,20180829,000000,34.73,35.25,34.34,35.17,79480,0
+MYRG.US,D,20180830,000000,35.08,35.2,34.515,34.7,53037,0
+MYRG.US,D,20180831,000000,34.61,34.95,34.33,34.77,71567,0
+MYRG.US,D,20180904,000000,34.74,34.75,34.09,34.64,80926,0
+MYRG.US,D,20180905,000000,34.64,34.78,34.15,34.54,78758,0
+MYRG.US,D,20180906,000000,34.59,34.59,33.91,33.95,48444,0
+MYRG.US,D,20180907,000000,33.88,34.07,33.1,33.21,55946,0
+MYRG.US,D,20180910,000000,33.33,33.64,32.91,33.33,71626,0
+MYRG.US,D,20180911,000000,33.32,33.5,32.97,33.01,104819,0
+MYRG.US,D,20180912,000000,32.98,33.2895,32.77,33.11,99447,0
+MYRG.US,D,20180913,000000,33.29,33.515,32.26,32.32,26526,0
+MYRG.US,D,20180914,000000,32.31,32.84,31.95,32.46,55030,0
+MYRG.US,D,20180917,000000,32.49,32.7,31.47,32.03,81590,0
+MYRG.US,D,20180918,000000,32.13,32.27,31.68,31.74,52585,0
+MYRG.US,D,20180919,000000,31.77,31.93,31.37,31.52,102205,0
+MYRG.US,D,20180920,000000,31.65,32.52,31.52,32.46,56134,0
+MYRG.US,D,20180921,000000,32.4,33.08,32.145,32.76,290231,0
+MYRG.US,D,20180924,000000,32.71,32.71,31.71,31.91,52818,0
+MYRG.US,D,20180925,000000,32.01,32.29,31.72,31.76,38426,0
+MYRG.US,D,20180926,000000,31.74,31.99,31.514,31.62,44863,0
+MYRG.US,D,20180927,000000,31.61,32.25,31.61,32.05,46099,0
+MYRG.US,D,20180928,000000,31.97,32.81,31.97,32.64,76453,0
+MYRG.US,D,20181001,000000,32.88,32.88,32.365,32.46,96293,0
+MYRG.US,D,20181002,000000,32.45,32.89,32.35,32.77,46128,0
+MYRG.US,D,20181003,000000,32.78,33.11,32.18,33,75215,0
+MYRG.US,D,20181004,000000,32.89,32.94,32.53,32.68,59767,0
+MYRG.US,D,20181005,000000,32.77,32.95,32.345,32.83,58314,0
+MYRG.US,D,20181008,000000,32.73,33.55,32.6825,33.45,45764,0
+MYRG.US,D,20181009,000000,33.31,34.26,32.78,33.77,117763,0
+MYRG.US,D,20181010,000000,33.71,33.81,33.3,33.42,111473,0
+MYRG.US,D,20181011,000000,33.3,33.72,32.61,32.61,87084,0
+MYRG.US,D,20181012,000000,33.13,33.13,31.74,31.98,47336,0
+MYRG.US,D,20181015,000000,31.97,32.48,31.64,32.11,54325,0
+MYRG.US,D,20181016,000000,32.28,33.37,31.96,33.32,48691,0
+MYRG.US,D,20181017,000000,33.22,33.22,32.02,32.44,78316,0
+MYRG.US,D,20181018,000000,32.29,32.52,32,32.4,64310,0
+MYRG.US,D,20181019,000000,32.46,32.98,32.39,32.7,55985,0
+MYRG.US,D,20181022,000000,32.87,33.4,32.42,32.8,58127,0
+MYRG.US,D,20181023,000000,32.47,32.65,32.1404,32.26,31746,0
+MYRG.US,D,20181024,000000,32.25,32.25,30.66,30.74,49809,0
+MYRG.US,D,20181025,000000,30.95,32.19,30.95,31.99,44680,0
+MYRG.US,D,20181026,000000,31.6,32.83,31.07,32.25,49552,0
+MYRG.US,D,20181029,000000,32.73,33.61,32.565,32.82,88368,0
+MYRG.US,D,20181030,000000,32.81,34.16,32.785,34.03,53365,0
+MYRG.US,D,20181031,000000,34.45,34.45,32.95,33.39,83887,0
+MYRG.US,D,20181101,000000,32.21,34.55,31.8,33.76,74829,0
+MYRG.US,D,20181102,000000,33.65,34.72,32.87,33.12,64091,0
+MYRG.US,D,20181105,000000,33.05,34.29,32.59,34.16,82978,0
+MYRG.US,D,20181106,000000,34.06,34.64,33.8,34.18,115087,0
+MYRG.US,D,20181107,000000,34.17,34.99,33.53,34.19,87868,0
+MYRG.US,D,20181108,000000,34.26,34.45,32.06,33.87,71997,0
+MYRG.US,D,20181109,000000,33.67,33.67,32.25,32.55,70767,0
+MYRG.US,D,20181112,000000,32.54,32.54,31.46,31.6,54570,0
+MYRG.US,D,20181113,000000,31.52,31.9241,30.455,30.88,120002,0
+MYRG.US,D,20181114,000000,31.05,31.58,30.16,30.45,71432,0
+MYRG.US,D,20181115,000000,30.21,30.82,30.01,30.45,136031,0
+MYRG.US,D,20181116,000000,30.3,30.83,30.11,30.7,86819,0
+MYRG.US,D,20181119,000000,30.6,30.96,29.95,30.04,89558,0
+MYRG.US,D,20181120,000000,29.81,30.15,29.29,29.64,131808,0
+MYRG.US,D,20181121,000000,30.37,31.04,29.46,30.37,82532,0
+MYRG.US,D,20181123,000000,30.11,30.79,30.05,30.09,38298,0
+MYRG.US,D,20181126,000000,30.36,31.7104,29.92,29.96,45328,0
+MYRG.US,D,20181127,000000,29.98,30.17,29.29,29.88,55399,0
+MYRG.US,D,20181128,000000,29.89,31.18,29.73,30.99,58927,0
+MYRG.US,D,20181129,000000,30.99,31.58,30.54,30.79,62179,0
+MYRG.US,D,20181130,000000,30.8,31.51,30.77,31.3,71698,0
+MYRG.US,D,20181203,000000,31.71,31.8,30.15,30.72,54653,0
+MYRG.US,D,20181204,000000,30.58,30.95,28.81,29.08,94347,0
+MYRG.US,D,20181206,000000,28.74,29.27,28.28,29.23,102410,0
+MYRG.US,D,20181207,000000,29.38,29.585,28.26,28.42,46240,0
+MYRG.US,D,20181210,000000,28.43,28.81,27.845,28.53,43649,0
+MYRG.US,D,20181211,000000,28.97,29.095,27.97,28.04,43281,0
+MYRG.US,D,20181212,000000,28.32,29.5,28.32,28.96,62243,0
+MYRG.US,D,20181213,000000,29.1,29.23,28.04,28.42,59617,0
+MYRG.US,D,20181214,000000,28.15,28.45,27.73,27.88,35475,0
+MYRG.US,D,20181217,000000,27.89,28.9,27.18,28.23,76617,0
+MYRG.US,D,20181218,000000,28.45,29.2,28.16,28.18,60165,0
+MYRG.US,D,20181219,000000,28.22,28.58,26.94,27.19,61786,0
+MYRG.US,D,20181220,000000,27.1,27.9,26.59,26.84,55831,0
+MYRG.US,D,20181221,000000,26.94,27.28,26.56,26.82,170395,0
+MYRG.US,D,20181224,000000,26.79,27.46,26.48,26.68,36774,0
+MYRG.US,D,20181226,000000,26.87,27.74,26.56,27.68,59662,0
+MYRG.US,D,20181227,000000,27.29,28.01,26.24,27.54,54007,0
+MYRG.US,D,20181228,000000,27.49,27.97,26.995,27.67,54684,0
+MYRG.US,D,20181231,000000,27.68,28.2,27.265,28.17,60696,0
+MYRG.US,D,20190102,000000,27.78,28.53,27.7,28.38,54843,0
+MYRG.US,D,20190103,000000,28.37,28.96,27.78,28.01,49493,0
+MYRG.US,D,20190104,000000,28.35,29.605,28.35,29.2,50242,0
+MYRG.US,D,20190107,000000,29.02,30.28,28.815,30.2,97852,0
+MYRG.US,D,20190108,000000,30.53,30.72,29.73,30.27,82164,0
+MYRG.US,D,20190109,000000,30.48,31.3435,30.16,30.3,40362,0
+MYRG.US,D,20190110,000000,30.25,30.62,30.08,30.6,55940,0
+MYRG.US,D,20190111,000000,30.45,30.98,30.2706,30.96,34870,0
+MYRG.US,D,20190114,000000,30.83,30.99,30.23,30.23,67548,0
+MYRG.US,D,20190115,000000,30.24,30.585,29.78,30.36,33233,0
+MYRG.US,D,20190116,000000,30.36,30.61,29.95,30.4,56776,0
+MYRG.US,D,20190117,000000,30.25,30.95,30.18,30.72,51144,0
+MYRG.US,D,20190118,000000,30.81,32.11,30.81,31.03,57361,0
+MYRG.US,D,20190122,000000,30.67,31.15,30.26,30.67,37151,0
+MYRG.US,D,20190123,000000,30.8,31.345,29.61,30.53,30822,0
+MYRG.US,D,20190124,000000,30.49,30.75,30.3,30.52,17899,0
+MYRG.US,D,20190125,000000,30.78,31.06,30.53,30.62,16053,0
+MYRG.US,D,20190128,000000,30.37,31.27,30.19,30.19,28601,0
+MYRG.US,D,20190129,000000,30.19,30.66,29.92,30.15,18654,0
+MYRG.US,D,20190130,000000,30.3,30.44,28.89,30.26,30910,0
+MYRG.US,D,20190131,000000,30.31,30.75,30.13,30.47,30925,0
+MYRG.US,D,20190201,000000,30.47,30.63,29.85,30.23,18167,0
+MYRG.US,D,20190204,000000,30.17,30.63,29.53,30.63,34493,0
+MYRG.US,D,20190205,000000,30.42,30.6,29.76,30.49,19773,0
+MYRG.US,D,20190206,000000,30.6,30.75,30.22,30.67,17352,0
+MYRG.US,D,20190207,000000,30.46,30.46,29.53,29.72,14437,0
+MYRG.US,D,20190208,000000,29.55,30.335,29.4,30.29,23389,0
+MYRG.US,D,20190211,000000,30.2,30.88,30.1,30.88,25493,0
+MYRG.US,D,20190212,000000,31.07,32.45,31.07,32.45,34042,0
+MYRG.US,D,20190213,000000,32.4,33.8499,32.35,33.51,52770,0
+MYRG.US,D,20190214,000000,33.35,34.24,33.18,33.45,80823,0
+MYRG.US,D,20190215,000000,33.66,34.46,32.865,34.15,50217,0
+MYRG.US,D,20190219,000000,34.09,34.57,33.63,33.68,92312,0
+MYRG.US,D,20190220,000000,33.85,35.24,33.85,35.07,58992,0
+MYRG.US,D,20190221,000000,34.97,35.05,34.14,34.66,34021,0
+MYRG.US,D,20190222,000000,34.66,35.13,34.48,34.58,20445,0
+MYRG.US,D,20190225,000000,34.8,35.3,34.56,35.07,41519,0
+MYRG.US,D,20190226,000000,35.08,35.32,33.84,33.9,47829,0
+MYRG.US,D,20190227,000000,33.66,34.025,32.86,33.63,36301,0
+MYRG.US,D,20190228,000000,33.58,34.42,32.62,33.54,65229,0
+MYRG.US,D,20190301,000000,33.77,33.98,32.54,33.27,61683,0
+MYRG.US,D,20190304,000000,33.47,34.9,32.57,32.82,46166,0
+MYRG.US,D,20190305,000000,32.89,33,32.12,32.59,34948,0
+MYRG.US,D,20190306,000000,32.7796,32.7796,30.895,30.98,62726,0
+MYRG.US,D,20190307,000000,37.18,37.4199,32.86,34.91,506764,0
+MYRG.US,D,20190308,000000,34.84,35.57,34.55,35.39,300622,0
+MYRG.US,D,20190311,000000,35.76,37.73,35.185,37.35,83242,0
+MYRG.US,D,20190312,000000,37.57,37.71,36,36.15,53878,0
+MYRG.US,D,20190313,000000,36,36.93,35.7,36.08,146204,0
+MYRG.US,D,20190314,000000,36.06,36.2,35.315,35.91,78089,0
+MYRG.US,D,20190315,000000,35.94,36.89,35.8,36.5,201976,0
+MYRG.US,D,20190318,000000,36.52,36.85,35.98,36.27,121482,0
+MYRG.US,D,20190319,000000,36.31,36.31,35.44,35.54,65674,0
+MYRG.US,D,20190320,000000,35.55,36,34.85,35.46,64504,0
+MYRG.US,D,20190321,000000,35.44,35.892,35.25,35.34,82306,0
+MYRG.US,D,20190322,000000,34.96,35.21,33.64,33.67,57773,0
+MYRG.US,D,20190325,000000,33.72,34.77,33.23,34.5,73959,0
+MYRG.US,D,20190326,000000,34.66,34.98,34.13,34.35,47668,0
+MYRG.US,D,20190327,000000,34.28,34.375,33.68,34.04,38819,0
+MYRG.US,D,20190328,000000,34.13,34.85,33.895,34.79,85537,0
+MYRG.US,D,20190329,000000,35.06,35.46,34.42,34.63,144316,0
+MYRG.US,D,20190401,000000,34.8,35.54,34.71,35.42,103403,0
+MYRG.US,D,20190402,000000,35.29,35.59,35.05,35.5,54240,0
+MYRG.US,D,20190403,000000,35.75,36.06,35.49,35.67,50980,0
+MYRG.US,D,20190404,000000,35.68,36.47,35.44,36.44,48406,0
+MYRG.US,D,20190405,000000,36.43,36.8,36.25,36.33,59893,0
+MYRG.US,D,20190408,000000,36.16,36.57,35.8,36.06,59513,0
+MYRG.US,D,20190409,000000,35.86,35.9,35.347,35.64,53225,0
+MYRG.US,D,20190410,000000,35.68,36.34,35.42,36.3,59071,0
+MYRG.US,D,20190411,000000,36.25,36.62,36.1405,36.44,32996,0
+MYRG.US,D,20190412,000000,36.68,36.945,36.045,36.29,95651,0
+MYRG.US,D,20190415,000000,36.3,36.67,36.215,36.41,21415,0
+MYRG.US,D,20190416,000000,36.51,36.875,36.51,36.67,54972,0
+MYRG.US,D,20190417,000000,36.77,36.93,36.37,36.77,54833,0
+MYRG.US,D,20190418,000000,36.82,37.31,36.51,36.88,123049,0
+MYRG.US,D,20190422,000000,36.82,37.1689,36.31,36.71,48040,0
+MYRG.US,D,20190423,000000,36.87,37.16,36.415,37.09,52392,0
+MYRG.US,D,20190424,000000,37.09,37.33,36.78,37.21,60225,0
+MYRG.US,D,20190425,000000,37.04,37.05,35.87,36.31,24086,0
+MYRG.US,D,20190426,000000,36.32,36.45,35.73,36.32,45513,0
+MYRG.US,D,20190429,000000,36.3,36.5,35.925,36.23,49894,0
+MYRG.US,D,20190430,000000,36.15,36.265,35.59,36.15,116110,0
+MYRG.US,D,20190501,000000,36.32,36.32,35.27,35.61,183141,0
+MYRG.US,D,20190502,000000,36.06,37.49,35.175,36.06,100893,0
+MYRG.US,D,20190503,000000,36.07,36.24,35.11,35.5,78407,0
+MYRG.US,D,20190506,000000,34.84,35.15,34.59,35.03,58114,0
+MYRG.US,D,20190507,000000,34.64,34.68,33.63,33.95,53700,0
+MYRG.US,D,20190508,000000,33.95,34.41,33.26,33.65,44927,0
+MYRG.US,D,20190509,000000,33.47,33.83,32.91,33.5,50468,0
+MYRG.US,D,20190510,000000,33.3,33.63,32.75,33.54,38709,0
+MYRG.US,D,20190513,000000,32.82,33.04,32.15,32.38,43827,0
+MYRG.US,D,20190514,000000,32.52,32.52,32.03,32.19,39280,0
+MYRG.US,D,20190515,000000,31.89,32.2,31.42,32.02,36661,0
+MYRG.US,D,20190516,000000,33.16,34.79,32.93,34.21,72251,0
+MYRG.US,D,20190517,000000,33.82,34.115,33.44,33.59,48688,0
+MYRG.US,D,20190520,000000,33.31,33.52,33.09,33.33,21491,0
+MYRG.US,D,20190521,000000,33.46,34.4,33.32,34.15,95043,0
+MYRG.US,D,20190522,000000,34.04,34.33,33.53,34.04,41308,0
+MYRG.US,D,20190523,000000,33.62,33.62,32.43,32.99,42896,0
+MYRG.US,D,20190524,000000,33.1,33.38,32.4,32.62,39567,0
+MYRG.US,D,20190528,000000,32.64,33.1927,32.35,33.08,54103,0
+MYRG.US,D,20190529,000000,32.94,33.46,32.55,33.31,115488,0
+MYRG.US,D,20190530,000000,33.41,33.7,32.79,32.97,67662,0
+MYRG.US,D,20190531,000000,32.57,32.62,32,32.29,62698,0
+MYRG.US,D,20190603,000000,32.28,32.83,31.93,32.07,103237,0
+MYRG.US,D,20190604,000000,32.54,33.655,32.3711,33.62,41710,0
+MYRG.US,D,20190605,000000,33.62,33.92,32.87,33.34,30249,0
+MYRG.US,D,20190606,000000,33.34,33.34,32.54,33.02,27850,0
+MYRG.US,D,20190607,000000,33.12,34.04,33.12,33.5,76993,0
+MYRG.US,D,20190610,000000,33.63,34.81,33.41,33.72,73757,0
+MYRG.US,D,20190611,000000,34.07,34.205,33.36,33.46,105343,0
+MYRG.US,D,20190612,000000,33.46,33.5499,32.76,33.17,17972,0
+MYRG.US,D,20190613,000000,33.3,33.87,33.18,33.61,54382,0
+MYRG.US,D,20190614,000000,33.6,33.98,33.36,33.69,19142,0
+MYRG.US,D,20190617,000000,33.73,33.95,33.51,33.6,33406,0
+MYRG.US,D,20190618,000000,33.8,35.2,33.8,34.77,45126,0
+MYRG.US,D,20190619,000000,34.76,35.44,34.44,35.44,38033,0
+MYRG.US,D,20190620,000000,35.65,36.68,35.65,36.67,48944,0
+MYRG.US,D,20190621,000000,36.41,36.95,36.03,36.24,170732,0
+MYRG.US,D,20190624,000000,36.24,36.24,34.99,35.22,53006,0
+MYRG.US,D,20190625,000000,35.21,36.12,35.05,35.43,59204,0
+MYRG.US,D,20190626,000000,35.5,36.19,35.32,35.54,86165,0
+MYRG.US,D,20190627,000000,35.54,36.74,35.5,36.64,79252,0
+MYRG.US,D,20190628,000000,36.74,37.77,36.74,37.35,118154,0
+MYRG.US,D,20190701,000000,37.74,37.74,36.97,37.16,63808,0
+MYRG.US,D,20190702,000000,37.17,37.17,36.36,36.82,35819,0
+MYRG.US,D,20190703,000000,36.89,37.11,36.56,36.87,16776,0
+MYRG.US,D,20190705,000000,36.66,37.39,36.31,37.26,24365,0
+MYRG.US,D,20190708,000000,37.15,37.45,36.84,37.11,40692,0
+MYRG.US,D,20190709,000000,36.83,36.94,36.14,36.76,43438,0
+MYRG.US,D,20190710,000000,36.9,37.16,36.26,36.42,30077,0
+MYRG.US,D,20190711,000000,36.37,36.74,35.96,36.73,34198,0
+MYRG.US,D,20190712,000000,36.68,37.61,36.55,37.14,49850,0
+MYRG.US,D,20190715,000000,37.06,37.06,36.18,36.63,32587,0
+MYRG.US,D,20190716,000000,37.02,37.46,36.59,36.68,75483,0
+MYRG.US,D,20190717,000000,36.71,36.71,36.145,36.29,38289,0
+MYRG.US,D,20190718,000000,36.3,36.6,36.02,36.3,33874,0
+MYRG.US,D,20190719,000000,36.39,36.96,36.18,36.29,55097,0
+MYRG.US,D,20190722,000000,36.49,37.04,35.13,36.27,53131,0
+MYRG.US,D,20190723,000000,36.43,36.96,36.37,36.6,19257,0
+MYRG.US,D,20190724,000000,36.69,37.79,36.18,37.56,59516,0
+MYRG.US,D,20190725,000000,37.43,37.7,36.85,36.85,24655,0
+MYRG.US,D,20190726,000000,36.8,37.53,36.44,37.19,35451,0
+MYRG.US,D,20190729,000000,36.99,37.48,36.715,37.14,40246,0
+MYRG.US,D,20190730,000000,36.77,38,36.58,37.66,85002,0
+MYRG.US,D,20190731,000000,37.61,38.14,35.91,36.12,129538,0
+MYRG.US,D,20190801,000000,33.15,33.86,29.95,31.75,228411,0
+MYRG.US,D,20190802,000000,31.75,31.98,31.02,31.5,80490,0
+MYRG.US,D,20190805,000000,30.7,31.43,29.55,29.62,89958,0
+MYRG.US,D,20190806,000000,29.36,29.87,28.96,29.36,57614,0
+MYRG.US,D,20190807,000000,29.02,29.25,27.79,28.5,148989,0
+MYRG.US,D,20190808,000000,28.76,29.56,28.76,29.16,65030,0
+MYRG.US,D,20190809,000000,29.28,29.47,28.37,28.47,73808,0
+MYRG.US,D,20190812,000000,28.27,28.4,28.1,28.12,43884,0
+MYRG.US,D,20190813,000000,28.4,28.97,27.96,28.75,62855,0
+MYRG.US,D,20190814,000000,28.14,28.17,27.59,28,86672,0
+MYRG.US,D,20190815,000000,27.98,28.4,27.86,28.28,51362,0
+MYRG.US,D,20190816,000000,28.32,28.98,28.12,28.5,59759,0
+MYRG.US,D,20190819,000000,28.91,29.22,28.72,28.8,51774,0
+MYRG.US,D,20190820,000000,28.66,28.9899,28.18,28.27,43746,0
+MYRG.US,D,20190821,000000,28.67,29.17,28.2,28.61,63827,0
+MYRG.US,D,20190822,000000,28.78,29.01,28.14,28.42,24907,0
+MYRG.US,D,20190823,000000,28.27,28.28,27.38,27.46,59097,0
+MYRG.US,D,20190826,000000,27.83,27.88,27.2,27.79,40717,0
+MYRG.US,D,20190827,000000,27.91,27.91,27.04,27.13,50829,0
+MYRG.US,D,20190828,000000,26.99,28.23,26.99,27.77,51041,0
+MYRG.US,D,20190829,000000,28.12,28.51,27.81,28.03,100440,0
+MYRG.US,D,20190830,000000,28.24,29.07,28.21,28.67,55117,0
+MYRG.US,D,20190903,000000,28.35,28.63,27.53,27.76,60227,0
+MYRG.US,D,20190904,000000,28.07,28.07,27.36,27.44,60392,0
+MYRG.US,D,20190905,000000,27.84,28.56,27.82,28.22,68442,0
+MYRG.US,D,20190906,000000,28.46,28.46,27.636,27.97,38559,0
+MYRG.US,D,20190909,000000,27.955,28.87,27.91,28.74,82724,0
+MYRG.US,D,20190910,000000,28.62,29.69,28.53,29.48,79168,0
+MYRG.US,D,20190911,000000,30.88,33,30.55,31.21,74292,0
+MYRG.US,D,20190912,000000,31.28,31.97,30.42,31.95,144294,0
+MYRG.US,D,20190913,000000,32.08,33.37,32.04,33.08,117297,0
+MYRG.US,D,20190916,000000,32.87,33.88,32.65,33.79,87060,0
+MYRG.US,D,20190917,000000,33.59,33.59,32.39,32.44,44417,0
+MYRG.US,D,20190918,000000,32.59,32.97,31.35,32.29,70086,0
+MYRG.US,D,20190919,000000,32.42,32.85,31.93,31.95,68008,0
+MYRG.US,D,20190920,000000,31.94,32.49,31.64,32.34,139815,0
+MYRG.US,D,20190923,000000,32.09,32.33,31.65,31.83,39841,0
+MYRG.US,D,20190924,000000,31.77,32.62,31.7,32.02,89835,0
+MYRG.US,D,20190925,000000,31.98,32.53,31.27,32.24,45783,0
+MYRG.US,D,20190926,000000,32.2,33.2,31.9,32.67,80430,0
+MYRG.US,D,20190927,000000,32.9,32.9,31.4,31.53,64902,0
+MYRG.US,D,20190930,000000,31.43,31.585,30.9533,31.29,78921,0
+MYRG.US,D,20191001,000000,31.4,31.76,30.21,30.35,49481,0
+MYRG.US,D,20191002,000000,30.02,30.49,29.63,30.03,47205,0
+MYRG.US,D,20191003,000000,29.88,30.07,29.39,29.73,49187,0
+MYRG.US,D,20191004,000000,29.84,30.56,29.61,30.51,45186,0
+MYRG.US,D,20191007,000000,30.25,31.375,30,31.23,52867,0
+MYRG.US,D,20191008,000000,30.84,31.33,30.79,30.96,63227,0
+MYRG.US,D,20191009,000000,31.28,31.54,31.01,31.36,49873,0
+MYRG.US,D,20191010,000000,31.34,31.81,31.01,31.38,65696,0
+MYRG.US,D,20191011,000000,31.97,32.86,31.61,31.68,65889,0
+MYRG.US,D,20191014,000000,31.44,31.6144,30.465,30.96,97148,0
+MYRG.US,D,20191015,000000,31.13,31.46,30.175,31.145,90970,0
+MYRG.US,D,20191016,000000,31.08,31.17,30.23,30.33,130371,0
+MYRG.US,D,20191017,000000,30.34,31,30.34,30.94,95710,0
+MYRG.US,D,20191018,000000,30.78,32.15,30.78,31.92,55378,0
+MYRG.US,D,20191021,000000,32.21,32.67,32.11,32.57,70850,0
+MYRG.US,D,20191022,000000,32.81,33.46,32.22,32.99,62645,0
+MYRG.US,D,20191023,000000,32.92,33.19,32.63,32.8,39378,0
+MYRG.US,D,20191024,000000,32.79,33.06,32.4,32.73,35757,0
+MYRG.US,D,20191025,000000,32.63,33.24,32.57,33.09,30335,0
+MYRG.US,D,20191028,000000,33.15,33.57,32.51,32.61,85983,0
+MYRG.US,D,20191029,000000,32.6,33.195,32.33,32.86,64337,0
+MYRG.US,D,20191030,000000,32.9,34.04,32.67,33.23,134978,0
+MYRG.US,D,20191031,000000,35.6,35.68,34.18,34.41,94673,0
+MYRG.US,D,20191101,000000,34.42,35.52,33.51,34.4,121908,0
+MYRG.US,D,20191104,000000,34.39,34.96,30.58,33.1,229637,0
+MYRG.US,D,20191105,000000,33.48,35.125,33.2164,34.86,97124,0
+MYRG.US,D,20191106,000000,34.89,34.89,33.19,33.82,58436,0
+MYRG.US,D,20191107,000000,34.33,34.805,33.77,33.87,45053,0
+MYRG.US,D,20191108,000000,33.83,33.83,33.12,33.56,76904,0
+MYRG.US,D,20191111,000000,33.36,33.765,33.22,33.61,89099,0
+MYRG.US,D,20191112,000000,33.69,34.7899,33.645,34.39,73407,0
+MYRG.US,D,20191113,000000,34.16,35.075,34.16,34.97,50991,0
+MYRG.US,D,20191114,000000,34.99,35.255,34.7,34.84,86369,0
+MYRG.US,D,20191115,000000,35.17,35.17,34.3,34.63,58984,0
+MYRG.US,D,20191118,000000,34.47,34.67,34.05,34.34,43809,0
+MYRG.US,D,20191119,000000,34.55,34.83,34.28,34.33,41736,0
+MYRG.US,D,20191120,000000,34.13,34.83,33.73,34.6,86583,0
+MYRG.US,D,20191121,000000,34.84,34.91,33.29,33.42,53844,0
+MYRG.US,D,20191122,000000,33.59,33.885,33.21,33.64,40509,0
+MYRG.US,D,20191125,000000,33.8,34.735,33.3,34.38,65936,0
+MYRG.US,D,20191126,000000,34.38,34.64,34.05,34.43,105335,0
+MYRG.US,D,20191127,000000,34.58,34.93,34.28,34.39,45988,0
+MYRG.US,D,20191129,000000,34.31,34.605,34.06,34.36,29151,0
+MYRG.US,D,20191202,000000,34.6,34.64,33.42,33.56,61381,0
+MYRG.US,D,20191203,000000,33.15,33.59,32.815,33.49,117337,0
+MYRG.US,D,20191204,000000,33.79,34.2,33.35,33.83,67807,0
+MYRG.US,D,20191205,000000,33.88,34.25,33.36,33.6,61065,0
+MYRG.US,D,20191206,000000,33.93,34.14,33.6,33.64,72392,0
+MYRG.US,D,20191209,000000,33.57,33.71,33.18,33.23,103450,0
+MYRG.US,D,20191210,000000,33.21,33.49,32.89,33.2,74566,0
+MYRG.US,D,20191211,000000,33.32,33.58,32.45,32.63,153022,0
+MYRG.US,D,20191212,000000,32.66,34.07,32.33,33.47,166388,0
+MYRG.US,D,20191213,000000,33.56,34.11,33.26,33.7,100873,0
+MYRG.US,D,20191216,000000,33.91,34.11,33.18,33.25,114579,0
+MYRG.US,D,20191217,000000,33.46,33.46,32.67,33.23,117488,0
+MYRG.US,D,20191218,000000,33.17,33.22,32.68,32.92,74099,0
+MYRG.US,D,20191219,000000,32.93,33.02,32.55,32.95,154693,0
+MYRG.US,D,20191220,000000,33.03,34.04,32.76,33.89,541081,0
+MYRG.US,D,20191223,000000,33.93,34.795,33.36,34.68,65764,0
+MYRG.US,D,20191224,000000,34.68,34.68,33.72,33.91,29224,0
+MYRG.US,D,20191226,000000,33.77,33.77,32.79,32.99,49415,0
+MYRG.US,D,20191227,000000,33.1,33.1,31.99,32.08,31904,0
+MYRG.US,D,20191230,000000,32.28,32.51,31.86,32.42,60648,0
+MYRG.US,D,20191231,000000,32.33,32.7,32.33,32.59,63423,0
+MYRG.US,D,20200102,000000,32.85,32.85,32,32.43,45699,0
+MYRG.US,D,20200103,000000,31.98,32.74,31.92,32.61,72402,0
+MYRG.US,D,20200106,000000,32.39,32.54,32,32.35,48969,0
+MYRG.US,D,20200107,000000,32.11,32.23,31.57,31.8,33481,0
+MYRG.US,D,20200108,000000,31.82,31.88,31.47,31.5,29410,0
+MYRG.US,D,20200109,000000,31.71,31.84,31.21,31.38,64881,0
+MYRG.US,D,20200110,000000,31.36,31.605,30.995,31.22,47041,0
+MYRG.US,D,20200113,000000,31.14,31.37,30.87,31.19,33267,0
+MYRG.US,D,20200114,000000,31.03,31.76,30.96,31.09,41424,0
+MYRG.US,D,20200115,000000,31.02,31.91,31.02,31.42,39577,0
+MYRG.US,D,20200116,000000,31.64,32.195,31.56,32.09,32415,0
+MYRG.US,D,20200117,000000,32.17,32.26,31.11,31.96,58193,0
+MYRG.US,D,20200121,000000,31.87,32.3,31.59,31.97,45170,0
+MYRG.US,D,20200122,000000,32.15,32.605,31.7475,32.39,66670,0
+MYRG.US,D,20200123,000000,32.39,32.55,31.85,32.3,99393,0
+MYRG.US,D,20200124,000000,32.29,32.29,31.805,31.96,49830,0
+MYRG.US,D,20200127,000000,31.5,32.02,30.98,31.71,49856,0
+MYRG.US,D,20200128,000000,31.88,31.88,31.4,31.47,34290,0
+MYRG.US,D,20200129,000000,31.47,31.79,30.35,30.49,58886,0
+MYRG.US,D,20200130,000000,30.2,30.455,29.73,30.13,53347,0
+MYRG.US,D,20200131,000000,29.99,29.99,28.69,28.72,59385,0
+MYRG.US,D,20200203,000000,28.79,29.22,28.72,29.06,59001,0
+MYRG.US,D,20200204,000000,29.33,29.43,28.95,29.21,59459,0
+MYRG.US,D,20200205,000000,29.54,30.235,29.23,30.17,35314,0
+MYRG.US,D,20200206,000000,30.31,30.31,28.84,28.97,47489,0
+MYRG.US,D,20200207,000000,28.81,29.06,28.57,29.06,41619,0
+MYRG.US,D,20200210,000000,28.92,29.27,28.8,29.27,39859,0
+MYRG.US,D,20200211,000000,29.45,30.42,29.45,30.05,36822,0
+MYRG.US,D,20200212,000000,30.33,30.53,29.61,30.37,50325,0
+MYRG.US,D,20200213,000000,30.26,30.88,30.1,30.86,39815,0
+MYRG.US,D,20200214,000000,30.86,31.05,30.285,30.62,29640,0
+MYRG.US,D,20200218,000000,30.61,30.93,30.07,30.29,33978,0
+MYRG.US,D,20200219,000000,30.33,30.9,30.065,30.67,41038,0
+MYRG.US,D,20200220,000000,30.63,30.83,30.25,30.64,53252,0
+MYRG.US,D,20200221,000000,30.68,30.97,30.18,30.59,37845,0
+MYRG.US,D,20200224,000000,29.48,30.02,29.16,29.72,46859,0
+MYRG.US,D,20200225,000000,29.81,29.88,28.4,28.5,107278,0
+MYRG.US,D,20200226,000000,28.74,28.74,27.21,27.28,43407,0
+MYRG.US,D,20200227,000000,26.31,26.98,25.64,25.64,84562,0
+MYRG.US,D,20200228,000000,24.33,25.88,24.33,25.51,101274,0
+MYRG.US,D,20200302,000000,25.51,26.45,25.27,26.26,89315,0
+MYRG.US,D,20200303,000000,26.28,27.6,25.3854,26.12,84350,0
+MYRG.US,D,20200304,000000,26.79,27.1,26.16,26.34,74297,0
+MYRG.US,D,20200305,000000,27.79,31.8276,26.46,31,200627,0
+MYRG.US,D,20200306,000000,29.72,30.715,27.89,29.08,79050,0
+MYRG.US,D,20200309,000000,28.18,28.5,25.52,25.98,86602,0
+MYRG.US,D,20200310,000000,27.76,27.76,25.76,26.85,79545,0
+MYRG.US,D,20200311,000000,26.13,26.17,24.74,25.16,54153,0
+MYRG.US,D,20200312,000000,24.15,24.15,20.06,20.26,129834,0
+MYRG.US,D,20200313,000000,21.86,23.39,20.63,23.39,114021,0
+MYRG.US,D,20200316,000000,20.13,21,18.25,18.31,118348,0
+MYRG.US,D,20200317,000000,18.41,20.6,16.94,20.46,128756,0
+MYRG.US,D,20200318,000000,18.92,19.52,16.325,16.64,116241,0
+MYRG.US,D,20200319,000000,16.65,21.67,16.65,19.55,142845,0
+MYRG.US,D,20200320,000000,19.44,20.56,18.04,19.59,165555,0
+MYRG.US,D,20200323,000000,19.74,20.64,19.34,20.51,105209,0
+MYRG.US,D,20200324,000000,21.39,23.8,20.655,22.32,91790,0
+MYRG.US,D,20200325,000000,22.7,24.45,22,22.4,138464,0
+MYRG.US,D,20200326,000000,22.88,24.63,22.875,24.38,90106,0
+MYRG.US,D,20200327,000000,23.2,24.87,22.355,24.22,98289,0
+MYRG.US,D,20200330,000000,24.17,26.45,24.17,25.81,197251,0
+MYRG.US,D,20200331,000000,26.2,26.47,24.92,26.19,136223,0
+MYRG.US,D,20200401,000000,25.96,25.96,23.49,24.44,99776,0
+MYRG.US,D,20200402,000000,24.34,24.615,21.55,22.21,77515,0
+MYRG.US,D,20200403,000000,22.04,24.24,20.72,22.64,114408,0
+MYRG.US,D,20200406,000000,24.22,24.59,22.27,23.37,105288,0
+MYRG.US,D,20200407,000000,24.03,24.36,22.46,22.67,62072,0
+MYRG.US,D,20200408,000000,23.22,24.26,22.89,24.21,67157,0
+MYRG.US,D,20200409,000000,24.63,26.17,24.35,25.82,69658,0
+MYRG.US,D,20200413,000000,25.49,25.92,24.69,25.02,48823,0
+MYRG.US,D,20200414,000000,25.63,26.4,24.25,25.02,66752,0
+MYRG.US,D,20200415,000000,23.63,24.66,23.26,24.1,156040,0
+MYRG.US,D,20200416,000000,24.54,24.54,22.22,23.12,115297,0
+MYRG.US,D,20200417,000000,24.14,26.14,23.32,25.36,362802,0
+MYRG.US,D,20200420,000000,25.82,26.37,24.53,24.65,195739,0
+MYRG.US,D,20200421,000000,24.64,25.94,24.39,25.73,139109,0
+MYRG.US,D,20200422,000000,26.62,27.23,25.65,25.74,110681,0
+MYRG.US,D,20200423,000000,26.28,27.35,26.02,27.12,129398,0
+MYRG.US,D,20200424,000000,25.51,26.63,25,26.29,162988,0
+MYRG.US,D,20200427,000000,26.45,26.87,26.36,26.75,134821,0
+MYRG.US,D,20200428,000000,27.36,28.07,27.06,27.76,100001,0
+MYRG.US,D,20200429,000000,28.59,28.69,27.52,28.35,98717,0
+MYRG.US,D,20200430,000000,28.64,32.97,27.51,30,373193,0
+MYRG.US,D,20200501,000000,29.34,29.34,26.8,27.82,197991,0
+MYRG.US,D,20200504,000000,26.98,28.41,26.51,27.37,97265,0
+MYRG.US,D,20200505,000000,27.98,28.85,26.36,26.59,124211,0
+MYRG.US,D,20200506,000000,26.99,26.99,25.77,25.88,100515,0
+MYRG.US,D,20200507,000000,26.2,26.79,26.03,26.35,81190,0
+MYRG.US,D,20200508,000000,26.81,27.46,26.45,27.1,110411,0
+MYRG.US,D,20200511,000000,26.62,27,25.85,26.33,92726,0
+MYRG.US,D,20200512,000000,26.25,26.545,24.75,24.81,118083,0
+MYRG.US,D,20200513,000000,24.62,24.9,23.59,24.46,113827,0
+MYRG.US,D,20200514,000000,23.83,24.6199,22.8001,24.07,99181,0
+MYRG.US,D,20200515,000000,23.81,24.92,23.5,24.33,111286,0
+MYRG.US,D,20200518,000000,25.1,27.02,24.715,26.86,98660,0
+MYRG.US,D,20200519,000000,26.56,27.12,25.82,25.91,98456,0
+MYRG.US,D,20200520,000000,26.29,26.99,26.12,26.57,106552,0
+MYRG.US,D,20200521,000000,26.46,26.89,26.1601,26.46,58938,0
+MYRG.US,D,20200522,000000,26.45,26.58,25.93,26.55,39683,0
+MYRG.US,D,20200526,000000,27.64,28.15,27.17,28.11,74926,0
+MYRG.US,D,20200527,000000,28.79,28.8765,27.46,28.58,122753,0
+MYRG.US,D,20200528,000000,28.89,28.93,27.69,28.29,118224,0
+MYRG.US,D,20200529,000000,27.88,29.33,27.88,28.81,109234,0
+MYRG.US,D,20200601,000000,28.86,29.1,28.24,28.35,114863,0
+MYRG.US,D,20200602,000000,28.6,29.72,28.1,29.57,59434,0
+MYRG.US,D,20200603,000000,29.82,31.1,29.75,30.54,70520,0
+MYRG.US,D,20200604,000000,30.26,31.23,29.75,30.915,92539,0
+MYRG.US,D,20200605,000000,32.22,33.38,31.5,32.68,106521,0
+MYRG.US,D,20200608,000000,33.24,33.86,33.11,33.29,98873,0
+MYRG.US,D,20200609,000000,32.6,32.785,31.59,32.02,79247,0
+MYRG.US,D,20200610,000000,32.03,32.03,30.97,31.09,117306,0
+MYRG.US,D,20200611,000000,29.42,29.93,27.87,27.9,91199,0
+MYRG.US,D,20200612,000000,29.27,29.3,27.46,28.28,66539,0
+MYRG.US,D,20200615,000000,27.32,29.18,26.82,28.58,86505,0
+MYRG.US,D,20200616,000000,29.98,30.815,29.61,30.23,81285,0
+MYRG.US,D,20200617,000000,30.38,30.69,29.19,29.37,51926,0
+MYRG.US,D,20200618,000000,28.96,29.71,28.87,29.36,48626,0
+MYRG.US,D,20200619,000000,29.74,29.84,29.375,29.68,157734,0
+MYRG.US,D,20200622,000000,29.43,29.43,28.43,28.99,71653,0
+MYRG.US,D,20200623,000000,29.49,29.75,29.35,29.4,80873,0
+MYRG.US,D,20200624,000000,28.87,29.13,28.365,28.56,90306,0
+MYRG.US,D,20200625,000000,28.21,29.69,28.21,29.64,74707,0
+MYRG.US,D,20200626,000000,29.26,29.83,28.6,29.47,236347,0
+MYRG.US,D,20200629,000000,30.09,31.37,29.96,31.25,150206,0
+MYRG.US,D,20200630,000000,31.18,31.98,31.06,31.91,100355,0
+MYRG.US,D,20200701,000000,32.22,32.22,31.11,31.27,75025,0
+MYRG.US,D,20200702,000000,32.1,32.82,31.71,32.12,103621,0
+MYRG.US,D,20200706,000000,32.46,32.54,31.38,31.72,55499,0
+MYRG.US,D,20200707,000000,31.51,31.75,30.26,30.72,102990,0
+MYRG.US,D,20200708,000000,30.56,30.75,29.55,29.89,78700,0
+MYRG.US,D,20200709,000000,29.8,29.89,28.54,28.85,73652,0
+MYRG.US,D,20200710,000000,29.02,30.05,28.7485,29.82,35686,0
+MYRG.US,D,20200713,000000,30.21,30.91,29.74,30.17,68288,0
+MYRG.US,D,20200714,000000,30.34,30.765,29.6,30.4,92290,0
+MYRG.US,D,20200715,000000,31.26,32.3,30.84,32.11,96077,0
+MYRG.US,D,20200716,000000,32.02,32.59,31.5,32.47,87110,0
+MYRG.US,D,20200717,000000,32.4,33.26,32.355,33.09,64853,0
+MYRG.US,D,20200720,000000,32.85,32.85,32.11,32.42,68800,0
+MYRG.US,D,20200721,000000,32.9,33.45,32.9,33.23,35996,0
+MYRG.US,D,20200722,000000,33.32,33.32,32.56,32.7,62490,0
+MYRG.US,D,20200723,000000,32.68,33.13,32.32,32.67,110820,0
+MYRG.US,D,20200724,000000,32.67,32.75,31.75,31.78,47518,0
+MYRG.US,D,20200727,000000,31.79,32.82,31.27,32.45,64139,0
+MYRG.US,D,20200728,000000,32.18,33.06,32.17,32.4,50851,0
+MYRG.US,D,20200729,000000,32.41,33.79,32.41,33.5,75368,0
+MYRG.US,D,20200730,000000,34.17,38.85,33.9,38.23,209679,0
+MYRG.US,D,20200731,000000,38,38,35.75,36.67,145676,0
+MYRG.US,D,20200803,000000,36.5,38.41,35.93,37.55,84381,0
+MYRG.US,D,20200804,000000,37.59,37.85,36.81,36.96,110885,0
+MYRG.US,D,20200805,000000,37.55,37.72,36.57,36.94,90682,0
+MYRG.US,D,20200806,000000,37.03,37.69,36.915,37.08,78565,0
+MYRG.US,D,20200807,000000,37.11,38.1,35.93,38.1,68472,0
+MYRG.US,D,20200810,000000,38.16,39.94,38.16,38.87,140522,0
+MYRG.US,D,20200811,000000,38.95,39.693,38.5,38.75,102441,0
+MYRG.US,D,20200812,000000,39.32,39.86,38.33,38.69,44758,0
+MYRG.US,D,20200813,000000,38.32,38.7,37.895,38.31,69959,0
+MYRG.US,D,20200814,000000,38.3,38.8,37.8,38.46,58868,0
+MYRG.US,D,20200817,000000,38.63,39.97,38.46,39.04,69926,0
+MYRG.US,D,20200818,000000,39,39,37.43,37.63,56074,0
+MYRG.US,D,20200819,000000,37.79,38.38,37.3252,37.76,61508,0
+MYRG.US,D,20200820,000000,37.23,37.78,37.13,37.49,35665,0
+MYRG.US,D,20200821,000000,37.31,37.41,36.67,37.04,116503,0
+MYRG.US,D,20200824,000000,37.53,37.79,36.9118,37.52,58128,0
+MYRG.US,D,20200825,000000,37.73,37.92,36.9501,37.59,48603,0
+MYRG.US,D,20200826,000000,37.79,37.7905,36.935,37.37,62235,0
+MYRG.US,D,20200827,000000,37.56,38.136,37.225,37.81,41471,0
+MYRG.US,D,20200828,000000,38.08,38.14,37.35,37.9,62525,0
+MYRG.US,D,20200831,000000,37.8,39.225,37.42,38.81,135961,0
+MYRG.US,D,20200901,000000,38.55,39.02,38.22,38.93,63724,0
+MYRG.US,D,20200902,000000,38.87,39.71,38.82,39.36,56347,0
+MYRG.US,D,20200903,000000,39.36,39.36,37.42,37.57,47656,0
+MYRG.US,D,20200904,000000,38.15,39.13,36.86,37.34,79805,0
+MYRG.US,D,20200908,000000,37.24,37.24,36.035,36.04,54715,0
+MYRG.US,D,20200909,000000,36.51,36.8377,36.045,36.31,42163,0
+MYRG.US,D,20200910,000000,36.52,36.52,34.91,35.3,66107,0
+MYRG.US,D,20200911,000000,35.47,35.97,35.1665,35.48,60991,0
+MYRG.US,D,20200914,000000,35.9,36.96,34.8048,35.46,52947,0
+MYRG.US,D,20200915,000000,35.64,35.7,35.09,35.22,35689,0
+MYRG.US,D,20200916,000000,35.35,36.57,35.35,36.34,68802,0
+MYRG.US,D,20200917,000000,35.87,37.44,35.7,36.54,74859,0
+MYRG.US,D,20200918,000000,36.54,36.69,35.05,35.84,235265,0
+MYRG.US,D,20200921,000000,35.05,35.355,33.68,34.22,81322,0
+MYRG.US,D,20200922,000000,34.36,35.19,34.11,35.06,46057,0
+MYRG.US,D,20200923,000000,35.01,36.0898,35.01,35.6,102256,0
+MYRG.US,D,20200924,000000,35.74,35.99,34.84,35.39,79086,0
+MYRG.US,D,20200925,000000,35.39,36.175,35.16,35.92,62644,0
+MYRG.US,D,20200928,000000,36.44,38.03,36.44,37.8,81915,0
+MYRG.US,D,20200929,000000,37.91,38.395,37.13,37.64,174412,0
+MYRG.US,D,20200930,000000,37.73,38.07,36.975,37.18,72621,0
+MYRG.US,D,20201001,000000,37.38,37.665,36.77,37.15,74604,0
+MYRG.US,D,20201002,000000,36.45,38.54,35.1906,38.19,64561,0
+MYRG.US,D,20201005,000000,38.42,40.31,38.42,40.1,71496,0
+MYRG.US,D,20201006,000000,40.45,41.84,40.06,40.53,100543,0
+MYRG.US,D,20201007,000000,41.29,42.48,40.71,42,87471,0
+MYRG.US,D,20201008,000000,42,42.96,41.47,42.31,51257,0
+MYRG.US,D,20201009,000000,42.5,43.1,42.23,43.09,74207,0
+MYRG.US,D,20201012,000000,42.99,44.31,42.84,44.22,92118,0
+MYRG.US,D,20201013,000000,43.96,44.94,43.94,44.77,79260,0
+MYRG.US,D,20201014,000000,44.81,45.82,44.76,45.24,114038,0
+MYRG.US,D,20201015,000000,44.9,45.5,44.5,45.37,166253,0
+MYRG.US,D,20201016,000000,45.29,45.85,44.47,44.54,124078,0
+MYRG.US,D,20201019,000000,44.64,45.39,43.61,43.94,62224,0
+MYRG.US,D,20201020,000000,44.58,46.71,43.92,44.44,103764,0
+MYRG.US,D,20201021,000000,44.77,44.77,43.98,44.33,58755,0
+MYRG.US,D,20201022,000000,44.44,44.7,43.758,44.32,54042,0
+MYRG.US,D,20201023,000000,44.71,45.09,44.18,44.35,113148,0
+MYRG.US,D,20201026,000000,44.99,45.665,43.93,44.54,177649,0
+MYRG.US,D,20201027,000000,44.48,44.97,43.1,43.74,70885,0
+MYRG.US,D,20201028,000000,43,43.89,42.02,42.02,98643,0
+MYRG.US,D,20201029,000000,43.1,44.325,42.2,43.41,73081,0
+MYRG.US,D,20201030,000000,43.18,43.7,42.32,42.75,72754,0
+MYRG.US,D,20201102,000000,42.9,43.79,42.25,43.79,98441,0
+MYRG.US,D,20201103,000000,44.67,45.0681,44.25,44.83,163253,0
+MYRG.US,D,20201104,000000,44.17,44.39,42.405,43.18,78811,0
+MYRG.US,D,20201105,000000,43.54,44.88,43.54,44.38,87836,0
+MYRG.US,D,20201106,000000,44.38,44.93,43.655,44.17,94623,0
+MYRG.US,D,20201109,000000,46,48.26,45.9,45.9,240554,0
+MYRG.US,D,20201110,000000,46.6,49.12,46.6,48.42,257114,0
+MYRG.US,D,20201111,000000,48.87,49.85,46.06,46.57,116110,0
+MYRG.US,D,20201112,000000,46.4,46.4,45.15,46.14,74997,0
+MYRG.US,D,20201113,000000,46.22,47.6,46.22,47.25,99711,0
+MYRG.US,D,20201116,000000,48.09,49.17,47.5,48.68,82900,0
+MYRG.US,D,20201117,000000,48.05,50.16,47.1917,49.89,141889,0
+MYRG.US,D,20201118,000000,49.43,49.89,47.4224,49.08,133453,0
+MYRG.US,D,20201119,000000,48.82,49.47,48.09,49.41,56833,0
+MYRG.US,D,20201120,000000,48.96,49.41,48,48.55,89342,0
+MYRG.US,D,20201123,000000,49.23,50.6,48.91,50.16,91600,0
+MYRG.US,D,20201124,000000,51.16,52.09,49.71,51.92,123007,0
+MYRG.US,D,20201125,000000,52.2,53.85,51.09,51.88,143687,0
+MYRG.US,D,20201127,000000,51.83,52.12,51.45,52.1,57407,0
+MYRG.US,D,20201130,000000,52.1,52.52,51,51.13,99740,0
+MYRG.US,D,20201201,000000,51.84,52.0727,50.75,51.5,236092,0
+MYRG.US,D,20201202,000000,51.34,53.46,51.02,53.09,230625,0
+MYRG.US,D,20201203,000000,53.33,54.31,52.49,53.82,173815,0
+MYRG.US,D,20201204,000000,54.14,56.68,53.95,55.83,267663,0
+MYRG.US,D,20201207,000000,55.84,56.34,54.4,55.66,111366,0
+MYRG.US,D,20201208,000000,55.41,57.76,55.1,57.68,177577,0
+MYRG.US,D,20201209,000000,58.28,58.9,57.61,58.73,109061,0
+MYRG.US,D,20201210,000000,58.38,59.33,58.18,59.09,127743,0
+MYRG.US,D,20201211,000000,58.96,60.47,58.55,59.07,121064,0
+MYRG.US,D,20201214,000000,59.49,60.04,57.86,58,132145,0
+MYRG.US,D,20201215,000000,57.95,60.14,57.92,59.74,90495,0
+MYRG.US,D,20201216,000000,60.07,60.325,59.135,59.57,70305,0
+MYRG.US,D,20201217,000000,59.54,60.98,58.99,60,125533,0
+MYRG.US,D,20201218,000000,60.21,61.3226,58.73,59.11,257180,0
+MYRG.US,D,20201221,000000,57.93,58.69,57.5201,58.28,129611,0
+MYRG.US,D,20201222,000000,58.28,60.04,57.5,59.72,117873,0
+MYRG.US,D,20201223,000000,60.29,61.32,59.945,60.17,99219,0
+MYRG.US,D,20201224,000000,60.18,60.6097,59.6294,60.36,27282,0
+MYRG.US,D,20201228,000000,61,61,59.59,60.04,81623,0
+MYRG.US,D,20201229,000000,59.95,60.41,58.42,58.95,83753,0
+MYRG.US,D,20201230,000000,58.88,59.59,58.475,58.8,241822,0
+MYRG.US,D,20201231,000000,59.29,60.49,58.88,60.1,81084,0
+MYRG.US,D,20210104,000000,60.81,61.72,57.71,58.14,99227,0
+MYRG.US,D,20210105,000000,58.15,60.7,58.12,59.46,98481,0
+MYRG.US,D,20210106,000000,60.31,64.28,59.57,62.67,257442,0
+MYRG.US,D,20210107,000000,63.3,64.575,63.25,63.49,160681,0
+MYRG.US,D,20210108,000000,63.8,64.79,60.5866,62.41,105790,0
+MYRG.US,D,20210111,000000,61.48,62.2736,59.16,61.55,152625,0
+MYRG.US,D,20210112,000000,62.1,63.7,61.2065,62.99,176113,0
+MYRG.US,D,20210113,000000,63.34,64.1837,61.49,62.17,268607,0
+MYRG.US,D,20210114,000000,62.76,65.41,62.17,64.58,139291,0
+MYRG.US,D,20210115,000000,63.52,64.58,61.59,63.01,105779,0
+MYRG.US,D,20210119,000000,63.2,64.83,63.05,64.53,85842,0
+MYRG.US,D,20210120,000000,65,67.7819,64.66,65.42,115313,0
+MYRG.US,D,20210121,000000,65.5,65.79,63.765,63.99,84199,0
+MYRG.US,D,20210122,000000,63.42,65.9,63.0297,65.79,79180,0
+MYRG.US,D,20210125,000000,66.22,66.785,63.83,65.27,64990,0
+MYRG.US,D,20210126,000000,65.5,65.5,62.61,63.04,86489,0
+MYRG.US,D,20210127,000000,62.19,62.5987,57.85,59.49,149991,0
+MYRG.US,D,20210128,000000,60.1,61.02,58.49,59.27,117262,0
+MYRG.US,D,20210129,000000,59.11,59.27,55.36,55.61,217461,0
+MYRG.US,D,20210201,000000,55.66,56.99,54.8706,56.53,155931,0
+MYRG.US,D,20210202,000000,56.95,59.48,56.26,58.73,109333,0
+MYRG.US,D,20210203,000000,58.73,59.175,56.81,56.98,109217,0
+MYRG.US,D,20210204,000000,57.27,60.09,56.4,60.09,118835,0
+MYRG.US,D,20210205,000000,60.46,61.17,59.53,60.04,121322,0
+MYRG.US,D,20210208,000000,60.72,61.49,59.76,60.23,111782,0
+MYRG.US,D,20210209,000000,59.97,60.635,58.86,59.63,124064,0
+MYRG.US,D,20210210,000000,60.06,60.75,58.99,60.1,92015,0
+MYRG.US,D,20210211,000000,60.25,60.995,58.97,59.86,80204,0
+MYRG.US,D,20210212,000000,59.52,59.52,57.19,57.62,92794,0
+MYRG.US,D,20210216,000000,58.11,58.5,57.095,58.11,101944,0
+MYRG.US,D,20210217,000000,58.02,58.41,56.73,57.78,61440,0
+MYRG.US,D,20210218,000000,57.5,58.09,55.6,57.18,99841,0
+MYRG.US,D,20210219,000000,57.54,58.97,56.38,58.35,109345,0
+MYRG.US,D,20210222,000000,58.06,60.94,58.06,60.32,104713,0
+MYRG.US,D,20210223,000000,59.86,60.43,58.5373,59.81,67040,0
+MYRG.US,D,20210224,000000,60.31,62.22,60.0805,61.56,75698,0
+MYRG.US,D,20210225,000000,61.19,61.56,59.4,59.7,86365,0
+MYRG.US,D,20210226,000000,59.35,59.72,57.79,58.95,151541,0
+MYRG.US,D,20210301,000000,60.25,63.6436,60.055,62.79,127622,0
+MYRG.US,D,20210302,000000,62.69,62.69,60.125,61.78,272810,0
+MYRG.US,D,20210303,000000,62.55,64.12,61.33,62.22,130408,0
+MYRG.US,D,20210304,000000,63.69,64,56.5,58.26,225020,0
+MYRG.US,D,20210305,000000,59.07,62.39,58.68,62.34,161619,0
+MYRG.US,D,20210308,000000,62.83,64.4483,62.72,63.47,163748,0
+MYRG.US,D,20210309,000000,64.1,66.34,63.39,65.91,134657,0
+MYRG.US,D,20210310,000000,66.02,67.27,65.36,67.11,128417,0
+MYRG.US,D,20210311,000000,67.64,70.085,67.252,69.78,154060,0
+MYRG.US,D,20210312,000000,70.75,73.86,69.8,73.59,157094,0
+MYRG.US,D,20210315,000000,73.93,74.66,72.18,74.27,140862,0
+MYRG.US,D,20210316,000000,73.61,74.3,72.1,73.08,125221,0
+MYRG.US,D,20210317,000000,72.84,74.97,72.625,74.95,150257,0
+MYRG.US,D,20210318,000000,74.84,75.25,72.63,72.81,106808,0
+MYRG.US,D,20210319,000000,72.81,74.16,71.12,71.66,401432,0
+MYRG.US,D,20210322,000000,72.48,72.8826,69.59,69.8,122607,0
+MYRG.US,D,20210323,000000,69.57,69.74,65.61,66.38,195718,0
+MYRG.US,D,20210324,000000,67.08,67.825,65.03,65.265,224470,0
+MYRG.US,D,20210325,000000,64.96,67.34,63.62,66.48,134890,0
+MYRG.US,D,20210326,000000,67.27,68.269,66.4,68.1,155096,0
+MYRG.US,D,20210329,000000,67.97,68.9,64.65,64.92,188191,0
+MYRG.US,D,20210330,000000,65.48,68.4,64.71,68.13,544300,0
+MYRG.US,D,20210331,000000,69.23,72.58,68.91,71.67,346086,0
+MYRG.US,D,20210401,000000,72.51,73.74,71.775,73.67,137134,0
+MYRG.US,D,20210405,000000,75.08,75.94,72.71,74.34,163873,0
+MYRG.US,D,20210406,000000,74.12,76.14,74.12,75.36,89528,0
+MYRG.US,D,20210407,000000,75.58,76.23,73.13,73.58,147539,0
+MYRG.US,D,20210408,000000,74.05,74.525,73.05,74.03,94964,0
+MYRG.US,D,20210409,000000,74.25,75.9,73.76,75.66,107852,0
+MYRG.US,D,20210412,000000,75.66,75.94,73.52,73.71,113088,0
+MYRG.US,D,20210413,000000,73.3,73.86,70.55,70.68,140438,0
+MYRG.US,D,20210414,000000,70.96,72.12,70.65,71.32,156911,0
+MYRG.US,D,20210415,000000,71.68,72.08,69.8538,70.45,101954,0
+MYRG.US,D,20210416,000000,71.08,71.65,69.86,70.7,120649,0
+MYRG.US,D,20210419,000000,70.69,70.8099,68.8,70.21,139039,0
+MYRG.US,D,20210420,000000,70.15,71.14,67.89,69.46,125650,0
+MYRG.US,D,20210421,000000,69.66,69.99,68.465,69.68,67667,0
+MYRG.US,D,20210422,000000,70.14,70.18,68.45,68.97,116370,0
+MYRG.US,D,20210423,000000,69.57,71.71,69,70.95,129104,0
+MYRG.US,D,20210426,000000,71.49,73.24,71.49,72.36,87282,0
+MYRG.US,D,20210427,000000,72.9,73.125,71.46,71.67,90506,0
+MYRG.US,D,20210428,000000,71.41,72.54,71.36,72.07,62093,0
+MYRG.US,D,20210429,000000,75.2,81.39,75.2,78.68,134494,0
+MYRG.US,D,20210430,000000,78.12,79.93,77.29,77.9,132695,0
+MYRG.US,D,20210503,000000,79.72,81.67,78.05,81.35,166357,0
+MYRG.US,D,20210504,000000,81.73,82.51,80.48,82.44,102759,0
+MYRG.US,D,20210505,000000,82.86,85.1,82.61,84.02,161352,0
+MYRG.US,D,20210506,000000,84.52,84.52,81.56,82.73,73140,0
+MYRG.US,D,20210507,000000,82.46,83.07,81.121,82.57,81031,0
+MYRG.US,D,20210510,000000,82.36,82.99,80.55,80.84,97485,0
+MYRG.US,D,20210511,000000,79.5,80.93,78.75,80.19,74156,0
+MYRG.US,D,20210512,000000,79.73,80.15,77.45,77.97,99570,0
+MYRG.US,D,20210513,000000,78.24,80.52,78.16,80.16,93070,0
+MYRG.US,D,20210514,000000,80.67,82.16,80.0202,82.14,63112,0
+MYRG.US,D,20210517,000000,82.14,82.94,81.32,82.42,51735,0
+MYRG.US,D,20210518,000000,82.65,82.82,79.6,79.75,87269,0
+MYRG.US,D,20210519,000000,78.42,79.95,76.59,79.74,125882,0
+MYRG.US,D,20210520,000000,79.91,81.8,78.69,81.52,97022,0
+MYRG.US,D,20210521,000000,82.38,83.67,81.71,82.41,76345,0
+MYRG.US,D,20210524,000000,82.76,84.34,81.79,83.76,71889,0
+MYRG.US,D,20210525,000000,83.76,84.43,81.31,81.49,101358,0
+MYRG.US,D,20210526,000000,82.2,83.81,81.06,83.8,69731,0
+MYRG.US,D,20210527,000000,85.03,86.74,83.99,86.1,142926,0
+MYRG.US,D,20210528,000000,87.17,87.48,84.96,87.04,116011,0
+MYRG.US,D,20210601,000000,88.46,90.235,87.89,89.86,157801,0
+MYRG.US,D,20210602,000000,90.9,90.9,86.195,86.36,356532,0
+MYRG.US,D,20210603,000000,84.59,87.33,83.39,87.02,201299,0
+MYRG.US,D,20210604,000000,87.69,89.07,85.54,88.69,141535,0
+MYRG.US,D,20210607,000000,89.18,90.93,89.01,90.48,145466,0
+MYRG.US,D,20210608,000000,91.15,91.995,90.18,91.56,147402,0
+MYRG.US,D,20210609,000000,92,92,90.6,91.05,109376,0
+MYRG.US,D,20210610,000000,91.72,91.72,88.75,89.37,160644,0
+MYRG.US,D,20210611,000000,89.99,91.135,89.355,90.02,121531,0
+MYRG.US,D,20210614,000000,90.62,90.62,89.01,90.42,113332,0
+MYRG.US,D,20210615,000000,90.56,90.8499,89.19,90.23,89307,0
+MYRG.US,D,20210616,000000,90.01,90.945,88.65,90.7,137079,0
+MYRG.US,D,20210617,000000,90.83,91.53,87.65,88.61,159658,0
+MYRG.US,D,20210618,000000,86.95,87.697,85.64,86.84,377924,0
+MYRG.US,D,20210621,000000,87.42,88.36,86.29,86.72,123969,0
+MYRG.US,D,20210622,000000,86.72,86.72,83.95,86.27,167685,0
+MYRG.US,D,20210623,000000,86.48,86.94,84.26,85.45,201829,0
+MYRG.US,D,20210624,000000,86.37,88.01,85,87.79,116123,0
+MYRG.US,D,20210625,000000,88.3,89.38,86.97,88.26,483777,0
+MYRG.US,D,20210628,000000,88.58,89.46,87.55,87.71,185770,0
+MYRG.US,D,20210629,000000,88.98,90.15,88.39,90.02,324542,0
+MYRG.US,D,20210630,000000,90.04,91.53,89.275,90.92,275212,0
+MYRG.US,D,20210701,000000,91.51,92.83,90.64,92.17,97639,0
+MYRG.US,D,20210702,000000,92.71,92.71,89.79,90.25,108240,0
+MYRG.US,D,20210706,000000,90.75,90.781,86.28,87.51,177276,0
+MYRG.US,D,20210707,000000,86.805,89.35,86.67,89.16,125961,0
+MYRG.US,D,20210708,000000,87.45,90.33,86.29,88.99,90769,0
+MYRG.US,D,20210709,000000,90.25,91.41,89.7,90.18,101231,0
+MYRG.US,D,20210712,000000,89.8,91.6775,88.61,91.45,73839,0
+MYRG.US,D,20210713,000000,91.3,91.3,89.45,90.92,107914,0
+MYRG.US,D,20210714,000000,91.11,91.98,88.86,89.44,87414,0
+MYRG.US,D,20210715,000000,88.73,91.24,88.17,89.95,79204,0
+MYRG.US,D,20210716,000000,90.37,90.59,88.29,88.31,98169,0
+MYRG.US,D,20210719,000000,86.45,88.71,85.655,88.19,138774,0
+MYRG.US,D,20210720,000000,88.8,93.62,88.8,92.67,160680,0
+MYRG.US,D,20210721,000000,93.56,97.3,93.4,94.08,112733,0
+MYRG.US,D,20210722,000000,94.09,94.1427,91.57,92.53,82964,0
+MYRG.US,D,20210723,000000,93.18,96.39,92.68,96.39,77627,0
+MYRG.US,D,20210726,000000,97,97.75,93.735,94.59,97657,0
+MYRG.US,D,20210727,000000,94.29,94.8,92.25,93.16,101528,0
+MYRG.US,D,20210728,000000,93.89,95.35,92.42,94.65,95078,0
+MYRG.US,D,20210729,000000,94.65,98.369,90.83,97.16,147229,0
+MYRG.US,D,20210730,000000,96.97,97.59,94.44,95.63,113931,0
+MYRG.US,D,20210802,000000,96,98.5799,93.27,93.66,80825,0
+MYRG.US,D,20210803,000000,93.99,96.87,93,96.23,89091,0
+MYRG.US,D,20210804,000000,95.37,96.085,94.84,95.47,73893,0
+MYRG.US,D,20210805,000000,95.8,98.62,95.24,97.97,62379,0
+MYRG.US,D,20210806,000000,98.7497,100.68,98.31,98.31,67005,0
+MYRG.US,D,20210809,000000,98.3,99.095,96.59,98.53,80336,0
+MYRG.US,D,20210810,000000,98.53,100.33,98.185,100.33,84141,0
+MYRG.US,D,20210811,000000,100.45,100.955,99.19,100.75,126925,0
+MYRG.US,D,20210812,000000,100.93,101.61,99.825,100.82,65909,0
+MYRG.US,D,20210813,000000,100.8,100.8,98.125,99.53,62718,0
+MYRG.US,D,20210816,000000,99.83,99.875,98.105,99.35,54057,0
+MYRG.US,D,20210817,000000,98.85,99.14,96.76,98.33,76772,0
+MYRG.US,D,20210818,000000,98.2,99.31,96.73,96.76,74225,0
+MYRG.US,D,20210819,000000,95.93,97.07,94.51,96.5,91974,0
+MYRG.US,D,20210820,000000,96.43,97.4,95.765,96.6,69409,0
+MYRG.US,D,20210823,000000,97.7,99.535,97.17,99.17,80483,0
+MYRG.US,D,20210824,000000,100.16,101.33,100.16,101.19,60872,0
+MYRG.US,D,20210825,000000,101.34,102.62,100.45,101.7,78226,0
+MYRG.US,D,20210826,000000,102.15,102.93,100.98,101.8,77252,0
+MYRG.US,D,20210827,000000,102.38,106.57,102.38,105.45,148892,0
+MYRG.US,D,20210830,000000,106.46,106.5,103.45,104.31,84922,0
+MYRG.US,D,20210831,000000,104.46,105.19,103.77,104.01,143719,0
+MYRG.US,D,20210901,000000,104.19,104.74,103,104.1,64630,0
+MYRG.US,D,20210902,000000,105,109.98,104.5,108.78,124327,0
+MYRG.US,D,20210903,000000,108.78,110.59,108,109.79,100779,0
+MYRG.US,D,20210907,000000,109.38,109.73,108.455,108.98,70153,0
+MYRG.US,D,20210908,000000,108.64,109.59,106.3258,108.9,88545,0
+MYRG.US,D,20210909,000000,108.85,109.495,107.5,107.5,84103,0
+MYRG.US,D,20210910,000000,107.94,108.9795,106.53,106.94,106368,0
+MYRG.US,D,20210913,000000,107.48,107.48,104.33,105.45,81166,0
+MYRG.US,D,20210914,000000,105.6,105.95,102.4,102.68,96969,0
+MYRG.US,D,20210915,000000,102.38,106,102.02,105.57,82881,0
+MYRG.US,D,20210916,000000,105.48,105.97,103.94,104.05,55200,0
+MYRG.US,D,20210917,000000,103.89,104.495,101.36,103.12,234664,0
+MYRG.US,D,20210920,000000,100.33,102.41,95.27,102.08,149614,0
+MYRG.US,D,20210921,000000,103.08,103.08,97.74,98,82323,0
+MYRG.US,D,20210922,000000,98.45,99.52,97.368,98.09,82121,0
+MYRG.US,D,20210923,000000,98.6,101.35,97.035,99.93,99476,0
+MYRG.US,D,20210924,000000,99.31,102.51,97.86,101.61,81959,0
+MYRG.US,D,20210927,000000,101.64,103.9375,101.64,103.23,69265,0
+MYRG.US,D,20210928,000000,103.28,103.28,100.25,101.33,81179,0
+MYRG.US,D,20210929,000000,102.08,103.06,100.51,101.51,250600,0
+MYRG.US,D,20210930,000000,102.5,103.35,99.5,99.5,101134,0
+MYRG.US,D,20211001,000000,100.59,102.59,98.53,102.08,116027,0
+MYRG.US,D,20211004,000000,102.23,102.83,99.582,100.72,70836,0
+MYRG.US,D,20211005,000000,101.36,103.24,100.82,102.62,71326,0
+MYRG.US,D,20211006,000000,101.28,102.85,99.87,102.38,82481,0
+MYRG.US,D,20211007,000000,103.23,105.68,101.5122,104.62,167886,0
+MYRG.US,D,20211008,000000,104.34,105.2963,103.3,104.48,42877,0
+MYRG.US,D,20211011,000000,104.78,105.3,102.4275,102.55,42205,0
+MYRG.US,D,20211012,000000,103.1,104.05,102.41,102.7,39883,0
+MYRG.US,D,20211013,000000,102.77,104.355,102.205,103.35,54377,0
+MYRG.US,D,20211014,000000,104.75,107.28,104.7,105.77,87066,0
+MYRG.US,D,20211015,000000,107.1,107.7999,105.04,105.07,114444,0
+MYRG.US,D,20211018,000000,104.23,105,103.02,103.12,50868,0
+MYRG.US,D,20211019,000000,104,104,102.19,102.61,42007,0
+MYRG.US,D,20211020,000000,102.71,103.79,101.15,103.18,46586,0
+MYRG.US,D,20211021,000000,105.75,107.05,104.07,106.44,147998,0
+MYRG.US,D,20211022,000000,106.08,110.88,106.06,110.02,156901,0
+MYRG.US,D,20211025,000000,109.78,111.25,109.19,110.75,90958,0
+MYRG.US,D,20211026,000000,111.48,112.89,110.03,110.13,74290,0
+MYRG.US,D,20211027,000000,110.13,110.69,105.05,105.45,142266,0
+MYRG.US,D,20211028,000000,105.45,106.155,97.67,103.92,319592,0
+MYRG.US,D,20211029,000000,103.92,106.15,101.1554,102.15,129889,0
+MYRG.US,D,20211101,000000,103.1,106.77,102.95,105.27,105863,0
+MYRG.US,D,20211102,000000,105.58,106.68,103.71,106.02,82958,0
+MYRG.US,D,20211103,000000,105.62,109,102.39,108.13,136080,0
+MYRG.US,D,20211104,000000,108.12,110.305,106.015,106.86,98133,0
+MYRG.US,D,20211105,000000,108.12,112.43,107.86,112.22,121126,0
+MYRG.US,D,20211108,000000,114.15,116.3,113.21,113.9,115658,0
+MYRG.US,D,20211109,000000,113.82,114.3452,111.69,112.37,57539,0
+MYRG.US,D,20211110,000000,111.57,112,107.92,109.4,105223,0
+MYRG.US,D,20211111,000000,109.9,111.945,108.832,111.07,96486,0
+MYRG.US,D,20211112,000000,111.51,114.32,110.34,114.11,85073,0
+MYRG.US,D,20211115,000000,114.905,114.905,111.8,113.96,90561,0
+MYRG.US,D,20211116,000000,114.69,116.95,114.01,116.95,90189,0
+MYRG.US,D,20211117,000000,116.16,116.464,112.26,113.53,114017,0
+MYRG.US,D,20211118,000000,113.53,115.165,112.63,114.88,96594,0
+MYRG.US,D,20211119,000000,113.94,118.04,113.94,117.13,82954,0
+MYRG.US,D,20211122,000000,117.44,120.87,117.22,118.55,94702,0
+MYRG.US,D,20211123,000000,118.98,120.83,117.61,120.13,112107,0
+MYRG.US,D,20211124,000000,118.51,121.22,116.0276,121.12,79185,0
+MYRG.US,D,20211126,000000,117.59,119.3,114.15,116.36,88560,0
+MYRG.US,D,20211129,000000,117.98,119.39,115.3,116.47,94497,0
+MYRG.US,D,20211130,000000,115.28,115.39,110.3963,110.71,176272,0
+MYRG.US,D,20211201,000000,113.59,114.73,109.02,109.02,97332,0
+MYRG.US,D,20211202,000000,109.71,112.98,108.86,111.99,117776,0
+MYRG.US,D,20211203,000000,112.48,113.5848,108.02,110.87,100821,0
+MYRG.US,D,20211206,000000,112.4,112.4,109.2142,110.29,96773,0
+MYRG.US,D,20211207,000000,112.19,113.51,110.85,112.37,66938,0
+MYRG.US,D,20211208,000000,113.33,113.67,111,113.4,54157,0
+MYRG.US,D,20211209,000000,111.93,111.98,110.05,110.35,64518,0
+MYRG.US,D,20211210,000000,110.95,110.98,108.02,108.96,77572,0
+MYRG.US,D,20211213,000000,110,110,106.6,107.05,81200,0
+MYRG.US,D,20211214,000000,105.26,106.96,103.42,104.38,97476,0
+MYRG.US,D,20211215,000000,104.8,106.52,102.38,106.01,94779,0
+MYRG.US,D,20211216,000000,106.35,107.29,102.64,103.29,74385,0
+MYRG.US,D,20211217,000000,102.51,103.98,99.87,102.04,506982,0
+MYRG.US,D,20211220,000000,100.25,102.765,99.01,102.22,119438,0
+MYRG.US,D,20211221,000000,104.12,105,103.0533,104.86,60564,0
+MYRG.US,D,20211222,000000,104.8,106.6,104.66,106.5,73035,0
+MYRG.US,D,20211223,000000,107,107.87,105.98,106.93,40081,0
+MYRG.US,D,20211227,000000,106.93,107.73,105.7384,107.62,110703,0
+MYRG.US,D,20211228,000000,107.62,108.84,106.89,107.52,57236,0
+MYRG.US,D,20211229,000000,107.48,108.45,106.56,107.69,54996,0
+MYRG.US,D,20211230,000000,107.8,108.68,107.26,107.59,108179,0
+MYRG.US,D,20211231,000000,107.92,111.28,107.92,110.55,74830,0
+MYRG.US,D,20220103,000000,110.66,112.11,108.351,108.96,82878,0
+MYRG.US,D,20220104,000000,109.09,111.74,109.09,110.25,83796,0
+MYRG.US,D,20220105,000000,110.72,111.88,104.21,104.59,76109,0
+MYRG.US,D,20220106,000000,105.12,107.2,103.791,105.25,86008,0
+MYRG.US,D,20220107,000000,104.45,105.87,102.01,102.01,81875,0
+MYRG.US,D,20220110,000000,101.75,102.75,99.5,102.38,93504,0
+MYRG.US,D,20220111,000000,102.75,102.75,98.77,101.07,127326,0
+MYRG.US,D,20220112,000000,102.06,102.36,99.25,99.5,76427,0
+MYRG.US,D,20220113,000000,99.63,101.22,98.4601,99.03,78010,0
+MYRG.US,D,20220114,000000,97.44,99.0869,96.1479,97.53,101550,0
+MYRG.US,D,20220118,000000,95.88,97.725,94.48,97.28,141750,0
+MYRG.US,D,20220119,000000,97.19,97.54,91.75,92.35,233053,0
+MYRG.US,D,20220120,000000,93.25,95.22,90.69,91.13,98803,0
+MYRG.US,D,20220121,000000,90.11,93.12,88.07,89.29,163265,0
+MYRG.US,D,20220124,000000,87.94,92.07,86.1528,91.69,139736,0
+MYRG.US,D,20220125,000000,90.08,90.75,86.27,89.99,147534,0
+MYRG.US,D,20220126,000000,91.69,92.61,87.57,89.49,84425,0
+MYRG.US,D,20220127,000000,90.31,92.2,88.26,89.22,118068,0
+MYRG.US,D,20220128,000000,89.5,91.39,87.835,91.23,96419,0
+MYRG.US,D,20220131,000000,90.61,94.63,90.25,94.03,206316,0
+MYRG.US,D,20220201,000000,94.48,95.27,93.03,94.9,99579,0
+MYRG.US,D,20220202,000000,94.87,95,91.875,92.57,69865,0
+MYRG.US,D,20220203,000000,91.66,93.1,90.45,90.75,57074,0
+MYRG.US,D,20220204,000000,90.55,91.52,89.4332,90.17,43990,0
+MYRG.US,D,20220207,000000,89.91,91.62,89.76,91.02,86016,0
+MYRG.US,D,20220208,000000,91.32,93.55,91.32,92.62,52699,0
+MYRG.US,D,20220209,000000,93.84,94.9,93.79,94.4,71194,0
+MYRG.US,D,20220210,000000,92.49,94.62,92.24,93.04,92384,0
+MYRG.US,D,20220211,000000,93.07,95.1341,91.47,92,49233,0
+MYRG.US,D,20220214,000000,91.54,93.21,91.02,92.31,57086,0
+MYRG.US,D,20220215,000000,93.65,95.69,93.6255,95.68,116564,0
+MYRG.US,D,20220216,000000,94.99,99.24,94.99,98.24,81904,0
+MYRG.US,D,20220217,000000,97.05,98.338,94.718,95.73,60354,0
+MYRG.US,D,20220218,000000,95.64,96.82,94.77,95.4,51531,0
+MYRG.US,D,20220222,000000,94.81,94.85,87.245,87.66,184937,0
+MYRG.US,D,20220223,000000,87.93,89.33,84.91,85.91,184028,0
+MYRG.US,D,20220224,000000,82.73,90.9,82.73,90.7,218729,0
+MYRG.US,D,20220225,000000,91.41,92.765,89.86,91.9,107792,0
+MYRG.US,D,20220228,000000,91.18,91.7121,89.06,89.75,114911,0
+MYRG.US,D,20220301,000000,90.05,90.47,87.72,88.63,245256,0
+MYRG.US,D,20220302,000000,90.95,93.16,89.68,92.37,86389,0
+MYRG.US,D,20220303,000000,92.94,92.94,90.12,92.34,103404,0
+MYRG.US,D,20220304,000000,91.22,92.01,89.28,91.66,79341,0
+MYRG.US,D,20220307,000000,91.54,91.73,89.33,89.51,90855,0
+MYRG.US,D,20220308,000000,90.36,92.24,89.2,91.25,129477,0
+MYRG.US,D,20220309,000000,92.95,93.7955,91.21,92.84,60145,0
+MYRG.US,D,20220310,000000,91.16,93.07,90.45,92.61,54638,0
+MYRG.US,D,20220311,000000,92.86,94.17,92.68,94,58943,0
+MYRG.US,D,20220314,000000,94.84,94.84,91.9,93.49,87537,0
+MYRG.US,D,20220315,000000,94.28,94.7,91.95,94.4,78680,0
+MYRG.US,D,20220316,000000,95.57,99.63,89.6701,99.27,154800,0
+MYRG.US,D,20220317,000000,99.36,101.75,98.875,100.62,75145,0
+MYRG.US,D,20220318,000000,99.77,101.6,98.385,100.77,154263,0
+MYRG.US,D,20220321,000000,101,101.68,100,101.28,90236,0
+MYRG.US,D,20220322,000000,101.92,102,100.41,101.7,60289,0
+MYRG.US,D,20220323,000000,101.48,102.0327,99.17,99.22,47725,0
+MYRG.US,D,20220324,000000,99.7,99.9,98.05,99.63,44365,0
+MYRG.US,D,20220325,000000,99.96,100.43,98.42,99.78,57984,0
+MYRG.US,D,20220328,000000,99.4,99.4,97.32,97.5,102544,0
+MYRG.US,D,20220329,000000,98.53,99.7862,97.13,97.14,87625,0
+MYRG.US,D,20220330,000000,97.67,98.72,95.07,95.55,86531,0
+MYRG.US,D,20220331,000000,95.74,96.175,93.575,94.04,120888,0
+MYRG.US,D,20220401,000000,94.05,95.98,93.86,95.24,76324,0
+MYRG.US,D,20220404,000000,95.25,96.24,91.64,92.01,71274,0
+MYRG.US,D,20220405,000000,92.19,92.19,89.825,90.02,64943,0
+MYRG.US,D,20220406,000000,89.05,91.19,87.93,88.71,91320,0
+MYRG.US,D,20220407,000000,88.75,90.4,88.35,90.01,81495,0
+MYRG.US,D,20220408,000000,90.05,90.89,88.435,88.53,67219,0
+MYRG.US,D,20220411,000000,88.61,89.765,87.97,88.37,59770,0
+MYRG.US,D,20220412,000000,89,91.07,88.95,89.37,65523,0
+MYRG.US,D,20220413,000000,89.67,91.7,89.67,90.79,63999,0
+MYRG.US,D,20220414,000000,91.03,91.67,89.82,90.02,93838,0
+MYRG.US,D,20220418,000000,90.16,91.09,90.12,91.03,86733,0
+MYRG.US,D,20220419,000000,90.68,92.81,90.68,91.67,48362,0
+MYRG.US,D,20220420,000000,92.31,94.21,91.85,93.21,78042,0
+MYRG.US,D,20220421,000000,94.14,94.3,91.31,92.01,127643,0
+MYRG.US,D,20220422,000000,91.15,92.13,88.445,88.74,74320,0
+MYRG.US,D,20220425,000000,87.81,89.6368,85.75,88.76,96570,0
+MYRG.US,D,20220426,000000,88.62,89.04,86.02,87.11,75714,0
+MYRG.US,D,20220427,000000,87.43,88.73,84.76,85.41,109289,0
+MYRG.US,D,20220428,000000,88.52,88.52,79.51,82.22,157173,0
+MYRG.US,D,20220429,000000,81.31,81.46,78.65,79.09,150836,0
+MYRG.US,D,20220502,000000,78.75,79.4538,74.77,77.16,140554,0
+MYRG.US,D,20220503,000000,76.68,78.06,76.35,77.1,108807,0
+MYRG.US,D,20220504,000000,77.25,79.43,77,79.16,101474,0
+MYRG.US,D,20220505,000000,79.18,82.52,79.06,82.28,148809,0
+MYRG.US,D,20220506,000000,82.28,84.78,80.261,83.58,129338,0
+MYRG.US,D,20220509,000000,82.35,83.395,80.75,82.11,137595,0
+MYRG.US,D,20220510,000000,82.81,84.53,81.58,83.66,148750,0
+MYRG.US,D,20220511,000000,83.4,85.715,83.32,83.68,120283,0
+MYRG.US,D,20220512,000000,83.08,84.45,81.66,84.1,112916,0
+MYRG.US,D,20220513,000000,84.42,85.51,83.55,84.48,126316,0
+MYRG.US,D,20220516,000000,84.47,86.13,83.2901,85.05,98109,0
+MYRG.US,D,20220517,000000,86.08,86.8243,84.965,85.37,75838,0
+MYRG.US,D,20220518,000000,85.22,89.02,84.95,85.21,147811,0
+MYRG.US,D,20220519,000000,84.75,87.54,84.75,86.67,123075,0
+MYRG.US,D,20220520,000000,86.96,87.5438,85.32,87.11,99342,0
+MYRG.US,D,20220523,000000,87.84,88.42,86.81,87.67,122922,0
+MYRG.US,D,20220524,000000,87.53,89.62,87.16,89.31,118144,0
+MYRG.US,D,20220525,000000,88.97,91.24,88.625,91,106611,0
+MYRG.US,D,20220526,000000,91.59,92.45,90.6,91.33,81183,0
+MYRG.US,D,20220527,000000,91.38,94.205,91.13,92.76,61453,0
+MYRG.US,D,20220531,000000,92.36,93.05,90.7871,91.61,126098,0
+MYRG.US,D,20220601,000000,92.57,92.57,88.76,90.8,80924,0
+MYRG.US,D,20220602,000000,91.23,93.5728,90.45,93.37,45926,0
+MYRG.US,D,20220603,000000,92.97,93.5,92.26,92.6,78941,0
+MYRG.US,D,20220606,000000,93.32,95.69,93.28,95.16,98102,0
+MYRG.US,D,20220607,000000,94.27,94.27,92.32,93.55,87448,0
+MYRG.US,D,20220608,000000,94.04,94.04,90.775,92.13,53510,0
+MYRG.US,D,20220609,000000,91.65,93.19,90.27,92.44,42925,0
+MYRG.US,D,20220610,000000,91.64,91.64,89.76,90.75,51213,0
+MYRG.US,D,20220613,000000,88.72,89.63,87.5634,87.74,76736,0
+MYRG.US,D,20220614,000000,87.31,87.95,84.92,85.9,85530,0
+MYRG.US,D,20220615,000000,86.3,86.98,84.98,85.91,71087,0
+MYRG.US,D,20220616,000000,84.52,84.52,81.05,81.63,97313,0
+MYRG.US,D,20220617,000000,82.63,83.88,81.64,82.08,179684,0
+MYRG.US,D,20220621,000000,82.76,85.485,81.26,85.19,89618,0
+MYRG.US,D,20220622,000000,83.97,85.66,83.97,85.01,72038,0
+MYRG.US,D,20220623,000000,84.99,85.775,84.32,84.39,147837,0
+MYRG.US,D,20220624,000000,84.78,87.2325,84.04,84.3,524566,0
+MYRG.US,D,20220627,000000,85.24,89.85,84.505,89.52,134681,0
+MYRG.US,D,20220628,000000,89.83,90.62,87.73,87.74,125181,0
+MYRG.US,D,20220629,000000,87.83,87.83,85.385,86.89,125281,0
+MYRG.US,D,20220630,000000,85.99,88.35,85.39,88.13,103672,0
+MYRG.US,D,20220701,000000,87.18,87.68,82.8,86.25,143226,0
+MYRG.US,D,20220705,000000,84.92,86.3282,82.55,85.17,151196,0
+MYRG.US,D,20220706,000000,85.18,85.6,82.89,84.84,85469,0
+MYRG.US,D,20220707,000000,85.21,87.47,85.21,87.13,53796,0
+MYRG.US,D,20220708,000000,87.26,88.66,86.51,87.95,56967,0
+MYRG.US,D,20220711,000000,87.81,87.81,85.805,86.2,44754,0
+MYRG.US,D,20220712,000000,86.26,87.5,85.13,85.24,47603,0
+MYRG.US,D,20220713,000000,84.33,85.92,84.01,84.9,52818,0
+MYRG.US,D,20220714,000000,83.88,86.94,83.44,86.82,55312,0
+MYRG.US,D,20220715,000000,87.38,88.05,85.41,88.02,59458,0
+MYRG.US,D,20220718,000000,88.58,89.54,86.14,86.75,58074,0
+MYRG.US,D,20220719,000000,87.81,90.525,86.435,90.07,68299,0
+MYRG.US,D,20220720,000000,90.54,91.57,89.39,90.55,109090,0
+MYRG.US,D,20220721,000000,89.58,92.02,89.17,91.99,65740,0
+MYRG.US,D,20220722,000000,92.44,93.11,90.655,91.48,64167,0
+MYRG.US,D,20220725,000000,91.46,91.94,90.06,90.7,92693,0
+MYRG.US,D,20220726,000000,90.24,92.41,90.24,91.86,64874,0
+MYRG.US,D,20220727,000000,91.66,94.29,91.505,93.64,62873,0
+MYRG.US,D,20220728,000000,93.25,96.78,92.27,96.16,110035,0
+MYRG.US,D,20220729,000000,95.98,96.16,94.515,95.23,56444,0
+MYRG.US,D,20220801,000000,94.99,97.27,93.06,96.73,90204,0
+MYRG.US,D,20220802,000000,96.48,97.5,95.21,95.21,94063,0
+MYRG.US,D,20220803,000000,94.99,95.475,93.1,95.24,62866,0
+MYRG.US,D,20220804,000000,95.43,96.395,93.69,94.64,61165,0
+MYRG.US,D,20220805,000000,94.23,96.19,93.72,95.05,58657,0
+MYRG.US,D,20220808,000000,95.62,96.14,94.485,95.32,67650,0
+MYRG.US,D,20220809,000000,94.93,96.15,94.38,94.99,76544,0
+MYRG.US,D,20220810,000000,95.49,98.065,94.5875,97.27,108029,0
+MYRG.US,D,20220811,000000,97.26,98.795,97.095,98.37,82044,0
+MYRG.US,D,20220812,000000,99.15,99.15,97.06,98.81,120725,0
+MYRG.US,D,20220815,000000,98,100.1,97.72,99.93,60779,0
+MYRG.US,D,20220816,000000,99.14,99.53,97.93,98.11,58154,0
+MYRG.US,D,20220817,000000,97.77,99.73,96.05,99.3,53587,0
+MYRG.US,D,20220818,000000,99.15,99.96,98.28,99.27,54038,0
+MYRG.US,D,20220819,000000,99.07,99.25,96.64,97.38,63669,0
+MYRG.US,D,20220822,000000,96.85,97,95.45,95.47,68919,0
+MYRG.US,D,20220823,000000,96.25,97.62,94.59,97.24,148372,0
+MYRG.US,D,20220824,000000,97.96,99.175,97.55,98.98,124669,0
+MYRG.US,D,20220825,000000,99.65,99.65,97.14,98.43,76571,0
+MYRG.US,D,20220826,000000,98.7,99.24,95.82,96,51272,0
+MYRG.US,D,20220829,000000,95.51,96.28,95.03,95.7,45739,0
+MYRG.US,D,20220830,000000,95.6,95.71,93.465,93.74,50581,0
+MYRG.US,D,20220831,000000,93.54,94.51,92.81,92.94,68881,0
+MYRG.US,D,20220901,000000,92.44,92.91,90.33,91.02,56590,0
+MYRG.US,D,20220902,000000,91.91,92.81,90.375,90.81,42418,0
+MYRG.US,D,20220906,000000,90.68,90.68,88.03,89.11,59409,0
+MYRG.US,D,20220907,000000,88.93,90.72,88.74,90.7,91821,0
+MYRG.US,D,20220908,000000,89.9,91.125,89.43,91.12,49329,0
+MYRG.US,D,20220909,000000,91.91,92.15,91.19,92.01,49592,0
+MYRG.US,D,20220912,000000,92.42,93.28,91.43,92.61,68764,0
+MYRG.US,D,20220913,000000,91.28,91.36,88.25,88.48,77130,0
+MYRG.US,D,20220914,000000,88.35,89.25,87.34,88.09,62556,0
+MYRG.US,D,20220915,000000,87.86,89.14,87.51,88.63,75265,0
+MYRG.US,D,20220916,000000,88.28,89.3,87.165,89.11,253508,0
+MYRG.US,D,20220919,000000,88.92,91.1436,86.31,90.04,69887,0
+MYRG.US,D,20220920,000000,89.13,89.82,88.5,89.22,59227,0
+MYRG.US,D,20220921,000000,90.19,91.2,88.54,88.82,57433,0
+MYRG.US,D,20220922,000000,88.59,88.59,86.55,87.38,50582,0
+MYRG.US,D,20220923,000000,86.4,86.45,84.395,85.87,119917,0
+MYRG.US,D,20220926,000000,84.84,86.86,84.59,84.97,76800,0
+MYRG.US,D,20220927,000000,85.28,86.47,84.41,85.12,98677,0
+MYRG.US,D,20220928,000000,85.47,88.17,85.47,87.29,69211,0
+MYRG.US,D,20220929,000000,87.01,87.67,84.57,85.42,70908,0
+MYRG.US,D,20220930,000000,85.68,87.51,84.65,84.73,148895,0
+MYRG.US,D,20221003,000000,85.51,88.12,85.05,87.16,61189,0
+MYRG.US,D,20221004,000000,88.48,90.53,88.48,90.24,67740,0
+MYRG.US,D,20221005,000000,89.14,89.62,88.29,89.05,50247,0
+MYRG.US,D,20221006,000000,89.04,89.39,87.48,88.05,73847,0
+MYRG.US,D,20221007,000000,88.11,88.11,84.97,85.27,86350,0
+MYRG.US,D,20221010,000000,86,86.835,85.23,86.23,68142,0
+MYRG.US,D,20221011,000000,86.41,86.73,85.28,86.15,75526,0
+MYRG.US,D,20221012,000000,86.53,86.68,84.33,84.33,81845,0
+MYRG.US,D,20221013,000000,83.42,88.57,82.55,87.83,87184,0
+MYRG.US,D,20221014,000000,87.72,88.78,85,85.1,55453,0
+MYRG.US,D,20221017,000000,86.46,88.38,86.46,87.76,150221,0
+MYRG.US,D,20221018,000000,89.33,91.65,88.73,90.29,117859,0
+MYRG.US,D,20221019,000000,89.95,90.72,87.87,89.82,84924,0
+MYRG.US,D,20221020,000000,90.23,91.4374,87.48,88.41,76744,0
+MYRG.US,D,20221021,000000,89.07,89.78,87.77,88.17,189732,0
+MYRG.US,D,20221024,000000,88.78,90.445,88.23,89.92,114433,0
+MYRG.US,D,20221025,000000,89.76,92.05,88.94,91.49,136014,0
+MYRG.US,D,20221026,000000,91.86,93.27,90.93,91.75,84917,0
+MYRG.US,D,20221027,000000,89.82,89.82,76.97,80.28,286774,0
+MYRG.US,D,20221028,000000,83.45,87.42,83.025,86.97,294758,0
+MYRG.US,D,20221031,000000,86.19,88,86.09,87.51,107276,0
+MYRG.US,D,20221101,000000,88.07,90.29,87.135,89.78,134987,0
+MYRG.US,D,20221102,000000,89.43,92.71,89.07,90,147659,0
+MYRG.US,D,20221103,000000,90.27,92.97,88.75,91,208845,0
+MYRG.US,D,20221104,000000,91.83,93.06,90.6,91.88,83792,0
+MYRG.US,D,20221107,000000,92.7,92.88,89.83,92.03,122348,0
+MYRG.US,D,20221108,000000,91.86,92.6,89.215,90.16,103700,0
+MYRG.US,D,20221109,000000,89.17,90.55,88.14,89.62,109866,0
+MYRG.US,D,20221110,000000,92.24,96.2,91.66,95.95,178467,0
+MYRG.US,D,20221111,000000,95.93,97.05,94.48,95.97,73585,0
+MYRG.US,D,20221114,000000,95.97,95.97,93.77,93.77,70293,0
+MYRG.US,D,20221115,000000,94.9,95.16,93.43,93.43,53267,0
+MYRG.US,D,20221116,000000,93.43,94.61,92.5954,94.21,56543,0
+MYRG.US,D,20221117,000000,93.35,95.58,92.51,95.51,59167,0
+MYRG.US,D,20221118,000000,96.99,97.425,95.98,97.14,85388,0
+MYRG.US,D,20221121,000000,97.15,97.33,96.23,96.63,48182,0
+MYRG.US,D,20221122,000000,96.91,97.22,95.04,95.72,57703,0
+MYRG.US,D,20221123,000000,95.62,96.8617,95.5,96.85,62382,0
+MYRG.US,D,20221125,000000,97.09,97.8,96.785,97.47,23675,0
+MYRG.US,D,20221128,000000,97.03,97.03,93.265,93.98,50454,0
+MYRG.US,D,20221129,000000,93.98,94.41,92.08,92.2,68175,0
+MYRG.US,D,20221130,000000,92.16,96.3,91.53,95.53,169263,0
+MYRG.US,D,20221201,000000,96,96.01,93.8,95.66,70333,0
+MYRG.US,D,20221202,000000,94.93,95.97,88.9558,95.08,88893,0
+MYRG.US,D,20221205,000000,94.18,94.3051,90.35,92.35,83819,0
+MYRG.US,D,20221206,000000,92.38,93.28,90.98,91.73,58962,0
+MYRG.US,D,20221207,000000,91.94,92.69,91.165,91.87,83706,0
+MYRG.US,D,20221208,000000,91.97,92.82,91.325,92.06,58097,0
+MYRG.US,D,20221209,000000,91.34,92.7,91.16,91.58,63162,0
+MYRG.US,D,20221212,000000,92.27,92.27,91.1,91.6,52177,0
+MYRG.US,D,20221213,000000,94.12,96.395,92.14,92.36,69593,0
+MYRG.US,D,20221214,000000,92.7,94.29,91.125,91.31,89765,0
+MYRG.US,D,20221215,000000,90.61,91.31,86.98,87.29,99137,0
+MYRG.US,D,20221216,000000,85.62,87.34,85.62,86.4,486269,0
+MYRG.US,D,20221219,000000,85.61,87.5,85.48,86.5,97694,0
+MYRG.US,D,20221220,000000,86.2,88.15,84.75,87.79,92415,0
+MYRG.US,D,20221221,000000,88.09,90.05,87.53,88.7,70110,0
+MYRG.US,D,20221222,000000,87.91,89.07,85.93,89.01,65714,0
+MYRG.US,D,20221223,000000,89.35,90.69,88.53,90.25,41844,0
+MYRG.US,D,20221227,000000,90.02,90.87,88.845,90.36,46705,0
+MYRG.US,D,20221228,000000,90.24,90.96,89.92,90.32,49298,0
+MYRG.US,D,20221229,000000,91,92.75,90.87,92.19,75345,0
+MYRG.US,D,20221230,000000,91.56,92.45,90.46,92.07,68064,0
+MYRG.US,D,20230103,000000,92.69,93.82,90.81,92.06,65869,0
+MYRG.US,D,20230104,000000,92.4,93.5,91.91,92.81,85937,0
+MYRG.US,D,20230105,000000,92.67,94.43,92.565,93.87,67533,0
+MYRG.US,D,20230106,000000,94.93,97.36,94.4,96.3,79148,0
+MYRG.US,D,20230109,000000,96.54,97.39,96.2,97,71508,0
+MYRG.US,D,20230110,000000,96.28,98,94.83,97.22,78580,0
+MYRG.US,D,20230111,000000,97.11,99.465,97.11,98.24,104514,0
+MYRG.US,D,20230112,000000,98.16,100.45,97.35,100.39,58783,0
+MYRG.US,D,20230113,000000,99.23,101.115,98.625,100.89,69682,0
+MYRG.US,D,20230117,000000,98.25,101.35,96.02,96.11,93806,0
+MYRG.US,D,20230118,000000,96.11,98.95,95.89,95.94,70560,0
+MYRG.US,D,20230119,000000,95.33,96.4,94.75,95.53,95848,0
+MYRG.US,D,20230120,000000,96.38,97.47,95.74,97.34,75537,0
+MYRG.US,D,20230123,000000,97.46,98.32,95.98,96.64,57478,0
+MYRG.US,D,20230124,000000,96.31,98.38,96.31,97.14,49091,0
+MYRG.US,D,20230125,000000,96.8,97.37,95.675,97.36,31118,0
+MYRG.US,D,20230126,000000,97.66,97.86,96.0712,97.6,55953,0
+MYRG.US,D,20230127,000000,97.14,98.105,96.69,97.28,30227,0
+MYRG.US,D,20230130,000000,96.85,98.055,96.23,96.25,51603,0
+MYRG.US,D,20230131,000000,96.44,99.26,96.44,99.06,116311,0
+MYRG.US,D,20230201,000000,98.91,100.19,98.56,99.26,78039,0
+MYRG.US,D,20230202,000000,99.41,100.41,98.2,100.28,84028,0
+MYRG.US,D,20230203,000000,99.52,101.89,99.52,100.14,81094,0
+MYRG.US,D,20230206,000000,99.61,100.81,98.67,99.55,51313,0
+MYRG.US,D,20230207,000000,98.81,100.06,97.125,100,75964,0
+MYRG.US,D,20230208,000000,99.78,99.78,96.97,97.36,48359,0
+MYRG.US,D,20230209,000000,97.83,98.71,95.68,95.69,97153,0
+MYRG.US,D,20230210,000000,95.7,97.61,95.435,96.57,95068,0
+MYRG.US,D,20230213,000000,96.8,99.3,95.97,98.86,51961,0
+MYRG.US,D,20230214,000000,98.18,99.43,97.9,98.69,58531,0
+MYRG.US,D,20230215,000000,98.33,100.04,97.75,99.77,44337,0
+MYRG.US,D,20230216,000000,98.4,101.1,98.4,99.33,39623,0
+MYRG.US,D,20230217,000000,99.76,101.065,98.9913,100.14,79405,0
+MYRG.US,D,20230221,000000,99.84,99.84,96.7,97.17,70241,0
+MYRG.US,D,20230222,000000,96.76,99.2111,96.55,97.98,104009,0
+MYRG.US,D,20230223,000000,107.78,119.75,105.13,112.18,259406,0
+MYRG.US,D,20230224,000000,112.77,119.78,112.77,119.63,270060,0
+MYRG.US,D,20230227,000000,119.95,120,115.5,118.55,197072,0
+MYRG.US,D,20230228,000000,118.5,124.37,118.5,120.61,244483,0
+MYRG.US,D,20230301,000000,120.66,122.22,119.585,121.69,95336,0
+MYRG.US,D,20230302,000000,120.52,122.5,120.1,121.84,81355,0
+MYRG.US,D,20230303,000000,122.89,123.15,120.4,123.07,189178,0
+MYRG.US,D,20230306,000000,123.2,124.23,119.85,121.38,197463,0
+MYRG.US,D,20230307,000000,121.7,122,119.96,121.68,110523,0
+MYRG.US,D,20230308,000000,122.07,122.59,119.59,122.46,113817,0
+MYRG.US,D,20230309,000000,123.09,124.21,121.24,122.49,151493,0
+MYRG.US,D,20230310,000000,121.44,121.52,118.37,120.06,196759,0
+MYRG.US,D,20230313,000000,117.66,121.715,116.85,119.5,148151,0
+MYRG.US,D,20230314,000000,122.27,123.0873,120.36,122.91,119508,0
+MYRG.US,D,20230315,000000,120.53,120.89,117.02,118.53,138214,0
+MYRG.US,D,20230316,000000,117.25,122.34,116.4,122.23,144567,0
+MYRG.US,D,20230317,000000,121.48,121.98,118.13,118.72,365226,0
+MYRG.US,D,20230320,000000,120.01,122.7972,119.43,120.08,110110,0
+MYRG.US,D,20230321,000000,122.32,122.7,119.34,120.5,155475,0
+MYRG.US,D,20230322,000000,120.01,121.3,117.13,117.47,118960,0
+MYRG.US,D,20230323,000000,117.55,119.35,115.99,116.47,79527,0
+MYRG.US,D,20230324,000000,115.12,120.1,113.72,119.9,92691,0
+MYRG.US,D,20230327,000000,120.08,120.42,117.58,119.33,98183,0
+MYRG.US,D,20230328,000000,118.85,120.56,117.61,120.48,159068,0
+MYRG.US,D,20230329,000000,121.06,122.12,119.9601,121.94,94784,0
+MYRG.US,D,20230330,000000,122.49,123.04,120.295,121.4,205363,0
+MYRG.US,D,20230331,000000,122.26,126.995,122.26,126.01,187687,0
+MYRG.US,D,20230403,000000,125.56,130.35,125.045,129.79,236639,0
+MYRG.US,D,20230404,000000,129.34,129.5,121.4,123.33,216175,0
+MYRG.US,D,20230405,000000,122.35,124.99,119.63,123.13,202417,0
+MYRG.US,D,20230406,000000,123.18,124.05,121.67,122.7,127786,0
+MYRG.US,D,20230410,000000,121.6,124.25,120.8525,123.88,154735,0
+MYRG.US,D,20230411,000000,124.48,125.085,123.58,123.74,95486,0
+MYRG.US,D,20230412,000000,124.8,124.8,121.69,122.12,109159,0
+MYRG.US,D,20230413,000000,122.74,124.34,121.64,123.31,106349,0
+MYRG.US,D,20230414,000000,123.08,123.875,122.35,123.3,86869,0
+MYRG.US,D,20230417,000000,123.3,125.28,122.96,124.03,111430,0
+MYRG.US,D,20230418,000000,124.43,124.6,122.13,123.04,80565,0
+MYRG.US,D,20230419,000000,123.4,124.26,122.8,123.73,91224,0
+MYRG.US,D,20230420,000000,123.13,125.44,123.13,125.29,82445,0
+MYRG.US,D,20230421,000000,124.95,125.66,123.34,123.5,134483,0
+MYRG.US,D,20230424,000000,123.2,125.01,122.54,122.55,107614,0
+MYRG.US,D,20230425,000000,121.53,123.675,119.71,120.18,420888,0
+MYRG.US,D,20230426,000000,119.99,120.21,117.43,117.93,161398,0
+MYRG.US,D,20230427,000000,125.07,128.49,121.81,126.93,239639,0
+MYRG.US,D,20230428,000000,126.21,128.9875,126.21,127.99,211229,0
+MYRG.US,D,20230501,000000,127.66,128.575,127.17,127.56,128272,0
+MYRG.US,D,20230502,000000,127.52,130.25,125.62,129.34,177130,0
+MYRG.US,D,20230503,000000,131.9,133.58,130.02,132.52,159040,0
+MYRG.US,D,20230504,000000,131.88,134.12,131.11,133.87,156328,0
+MYRG.US,D,20230505,000000,134.94,138.695,133.87,135.88,262984,0
+MYRG.US,D,20230508,000000,135.78,136.1,132.92,133.66,104252,0
+MYRG.US,D,20230509,000000,133.53,134.815,133.21,134.25,60716,0
+MYRG.US,D,20230510,000000,135.74,135.74,132.84,134.54,75685,0
+MYRG.US,D,20230511,000000,134.07,134.56,133.04,134.27,116986,0
+MYRG.US,D,20230512,000000,134.36,136.01,133.17,134.04,61167,0
+MYRG.US,D,20230515,000000,134.08,135.7099,133.37,134.25,61634,0
+MYRG.US,D,20230516,000000,133.57,133.57,131.54,131.77,78918,0
+MYRG.US,D,20230517,000000,132.07,132.529,131.08,131.48,122565,0
+MYRG.US,D,20230518,000000,130.89,133.51,130.656,133.13,90027,0
+MYRG.US,D,20230519,000000,134.63,134.97,132.09,134.35,111545,0
+MYRG.US,D,20230522,000000,135,135.01,133.02,133.9,60936,0
+MYRG.US,D,20230523,000000,133.08,133.5,131.64,131.96,62935,0
+MYRG.US,D,20230524,000000,131.96,131.96,128.9,128.97,80147,0
+MYRG.US,D,20230525,000000,128.8,130.63,127.63,130.37,78588,0
+MYRG.US,D,20230526,000000,130.37,133.32,128.82,131.28,58214,0
+MYRG.US,D,20230530,000000,131.25,132.8746,129.92,130.36,71918,0
+MYRG.US,D,20230531,000000,130.19,131.04,126.865,127.5,108410,0
+MYRG.US,D,20230601,000000,127.66,128,125.22,127.83,141440,0
+MYRG.US,D,20230602,000000,128.47,134.31,128.47,134.29,93706,0
+MYRG.US,D,20230605,000000,133.9,134.04,131.16,132.61,81112,0
+MYRG.US,D,20230606,000000,132.64,137.225,132.64,136.55,79031,0
+MYRG.US,D,20230607,000000,137.32,140.14,137.32,139.81,123063,0
+MYRG.US,D,20230608,000000,139.5,139.5,137.17,137.69,89210,0
+MYRG.US,D,20230609,000000,137.69,138.29,135.75,136.78,47921,0
+MYRG.US,D,20230612,000000,137.16,138.56,135.09,135.25,70590,0
+MYRG.US,D,20230613,000000,135.26,137.22,134.84,135.11,92631,0
+MYRG.US,D,20230614,000000,135.26,135.79,132.0856,133.7,86331,0
+MYRG.US,D,20230615,000000,133.7,135.13,131.84,134.79,120746,0
+MYRG.US,D,20230616,000000,136.07,139.97,132.62,133.1,235787,0
+MYRG.US,D,20230620,000000,132.93,133.04,131.3664,131.88,69688,0
+MYRG.US,D,20230621,000000,131.66,137.1,130.04,136.55,97249,0
+MYRG.US,D,20230622,000000,136.82,136.82,134.81,135.22,94562,0
+MYRG.US,D,20230623,000000,134.57,136.03,132.66,132.99,109998,0
+MYRG.US,D,20230626,000000,135.14,136.09,132.9,134.63,70628,0
+MYRG.US,D,20230627,000000,135.07,136.72,134.93,136,76449,0
+MYRG.US,D,20230628,000000,136.39,136.72,134.465,134.65,71754,0
+MYRG.US,D,20230629,000000,134.65,137.08,134.65,136.5,59496,0
+MYRG.US,D,20230630,000000,137.53,139.32,135.65,138.34,73345,0
+MYRG.US,D,20230703,000000,138.34,138.78,136.54,138.25,33569,0
+MYRG.US,D,20230705,000000,137.49,137.49,135.12,135.69,67151,0
+MYRG.US,D,20230706,000000,134.72,135.66,132.92,135.03,64285,0
+MYRG.US,D,20230707,000000,135.4,137.29,135.34,136.03,78850,0
+MYRG.US,D,20230710,000000,136.44,139.115,136.4,138.3,65875,0
+MYRG.US,D,20230711,000000,138.98,141.02,136.38,140.78,107505,0
+MYRG.US,D,20230712,000000,142.2,143.01,141.595,141.84,76580,0
+MYRG.US,D,20230713,000000,141.84,144.55,141.42,143.82,79753,0
+MYRG.US,D,20230714,000000,144.39,144.78,142.62,144.55,66936,0
+MYRG.US,D,20230717,000000,144.65,147.29,144.015,146.12,116087,0
+MYRG.US,D,20230718,000000,150.52,156.63,150.41,151.61,201734,0
+MYRG.US,D,20230719,000000,150.26,151.995,148.01,150.83,126236,0
+MYRG.US,D,20230720,000000,151.8,151.85,149.36,150.51,102866,0
+MYRG.US,D,20230721,000000,151.45,151.8402,149.01,149.26,83933,0
+MYRG.US,D,20230724,000000,149.01,150.81,148.28,149.37,67095,0
+MYRG.US,D,20230725,000000,148.3,150.18,148.3,149.9,74489,0
+MYRG.US,D,20230726,000000,149.9,151.07,147.705,148.2,153261,0
+MYRG.US,D,20230727,000000,149.86,150.6,141.28,144.14,208821,0
+MYRG.US,D,20230728,000000,145.09,145.59,142.23,144.51,119251,0
+MYRG.US,D,20230731,000000,144.59,145.67,142,142.56,152316,0
+MYRG.US,D,20230801,000000,141.93,145.54,141.31,144.74,93500,0
+MYRG.US,D,20230802,000000,143.45,144.88,143.45,143.85,178030,0
+MYRG.US,D,20230803,000000,143.44,144.19,141.4,143.53,126442,0
+MYRG.US,D,20230804,000000,144.19,144.19,140.42,141.34,79441,0
+MYRG.US,D,20230807,000000,142.1,143.42,141.095,143.08,114635,0
+MYRG.US,D,20230808,000000,142.4,143.16,140.52,143.07,80080,0
+MYRG.US,D,20230809,000000,142.39,143.54,141.08,142.88,84953,0
+MYRG.US,D,20230810,000000,143.67,145,139.57,141.42,72869,0
+MYRG.US,D,20230811,000000,141,143.63,141,142.74,73281,0
+MYRG.US,D,20230814,000000,142.68,146.76,141.75,145.44,77524,0
+MYRG.US,D,20230815,000000,145.41,146.155,144.1,145.79,58447,0
+MYRG.US,D,20230816,000000,145.79,145.79,141.95,142.2,66803,0
+MYRG.US,D,20230817,000000,142.5,143.37,138.57,139.55,107063,0
+MYRG.US,D,20230818,000000,138.39,143.01,138.04,141.84,71251,0
+MYRG.US,D,20230821,000000,141.5,143.1,138.35,139.45,59278,0
+MYRG.US,D,20230822,000000,139.91,142.38,139.91,142.1,53314,0
+MYRG.US,D,20230823,000000,142.88,144.78,142.23,142.73,90165,0
+MYRG.US,D,20230824,000000,142.29,143.51,140.79,140.98,86375,0
+MYRG.US,D,20230825,000000,140.91,141.455,137.53,140.96,121845,0
+MYRG.US,D,20230828,000000,141.4,143.26,140.57,141.17,71787,0
+MYRG.US,D,20230829,000000,140.87,142.8688,140.7001,142.83,54370,0
+MYRG.US,D,20230830,000000,142.83,144.2899,142.03,142.86,72079,0
+MYRG.US,D,20230831,000000,142.91,143.91,142.05,142.07,102704,0
+MYRG.US,D,20230901,000000,143.23,143.97,142.21,142.46,74897,0
+MYRG.US,D,20230905,000000,141.61,141.61,130.93,135.79,167837,0
+MYRG.US,D,20230906,000000,136.44,138.375,135.99,137.35,90983,0
+MYRG.US,D,20230907,000000,136.92,137.56,135.13,137.51,108401,0
+MYRG.US,D,20230908,000000,137.95,138.77,136.17,138.59,94144,0
+MYRG.US,D,20230911,000000,139.37,139.95,137.4,137.71,81113,0
+MYRG.US,D,20230912,000000,137.02,138.83,136.76,137.78,57091,0
+MYRG.US,D,20230913,000000,137.71,137.73,137,137.51,107496,0
+MYRG.US,D,20230914,000000,138.54,140,137.8607,138.75,62131,0
+MYRG.US,D,20230915,000000,138.91,138.91,136.55,137.84,301856,0
+MYRG.US,D,20230918,000000,138.3,139.23,137.9083,138.78,82393,0
+MYRG.US,D,20230919,000000,138.92,139.39,137.37,138.61,67517,0
+MYRG.US,D,20230920,000000,138.85,139.945,138.14,138.21,47693,0
+MYRG.US,D,20230921,000000,137.26,137.49,135.5025,136.49,143443,0
+MYRG.US,D,20230922,000000,136.28,137.46,135.4,135.47,90310,0
+MYRG.US,D,20230925,000000,134.78,138.24,134.78,136.97,85511,0
+MYRG.US,D,20230926,000000,136.7,137.725,134.825,136.47,124474,0
+MYRG.US,D,20230927,000000,137.61,139.94,137.58,138.95,55263,0
+MYRG.US,D,20230928,000000,138.71,139.76,135.79,136.19,130116,0
+MYRG.US,D,20230929,000000,137.33,137.39,133.845,134.76,151959,0
+MYRG.US,D,20231002,000000,134.51,135.51,127.71,128.17,184184,0
+MYRG.US,D,20231003,000000,127.97,128.73,124.81,125.53,166662,0
+MYRG.US,D,20231004,000000,126.25,128.57,125.8452,127,148470,0
+MYRG.US,D,20231005,000000,127.18,128.75,127.16,127.37,100187,0
+MYRG.US,D,20231006,000000,126.84,131.83,125.8808,130.97,140927,0
+MYRG.US,D,20231009,000000,130.63,131.885,129.05,129.2,70109,0
+MYRG.US,D,20231010,000000,129.36,133.44,129.36,132.16,82563,0
+MYRG.US,D,20231011,000000,132.11,133.68,131.4,132.26,56505,0
+MYRG.US,D,20231012,000000,132,133.5,131.2,132.1,100924,0
+MYRG.US,D,20231013,000000,131.92,132.955,128.63,129.98,123154,0
+MYRG.US,D,20231016,000000,131.46,132.15,130.1602,131.43,121974,0
+MYRG.US,D,20231017,000000,133.08,139.74,133.08,137.77,166554,0
+MYRG.US,D,20231018,000000,137.79,137.79,134.82,137.25,268382,0
+MYRG.US,D,20231019,000000,136.25,136.25,128.855,129.28,322325,0
+MYRG.US,D,20231020,000000,129.74,129.95,126.6,126.99,139553,0
+MYRG.US,D,20231023,000000,126.99,128.94,124.72,124.97,138855,0
+MYRG.US,D,20231024,000000,126.1,127.1,122.66,122.99,165552,0
+MYRG.US,D,20231025,000000,122.51,124.6,122.145,123.22,158094,0
+MYRG.US,D,20231026,000000,120.89,121,112.326,117.77,379136,0
+MYRG.US,D,20231027,000000,118.3,118.6,111.5901,111.85,176224,0
+MYRG.US,D,20231030,000000,112.92,113.42,110.87,113.39,108584,0
+MYRG.US,D,20231031,000000,114.04,116.51,113.295,115.83,98269,0
+MYRG.US,D,20231101,000000,114.98,116.2071,111.63,113.36,216471,0
+MYRG.US,D,20231102,000000,117.2,119.03,115.46,118.93,123326,0
+MYRG.US,D,20231103,000000,121.06,122,116.1,117.02,127725,0
+MYRG.US,D,20231106,000000,117.02,117.07,115.14,115.59,74759,0
+MYRG.US,D,20231107,000000,115.66,116.175,113.76,114.63,85373,0
+MYRG.US,D,20231108,000000,114.8,115.83,112.79,114.59,227481,0
+MYRG.US,D,20231109,000000,114.89,116.68,113.635,113.93,107197,0
+MYRG.US,D,20231110,000000,114.25,116.04,114.2325,115.34,121970,0
+MYRG.US,D,20231113,000000,115,116.315,114.499,115.04,115671,0
+MYRG.US,D,20231114,000000,118.44,121.245,117.33,121.21,131149,0
+MYRG.US,D,20231115,000000,121.98,123.47,120.76,121.07,133491,0
+MYRG.US,D,20231116,000000,120.82,120.94,118.855,119.8,80615,0
+MYRG.US,D,20231117,000000,121.13,122.88,121.13,122.28,100841,0
+MYRG.US,D,20231120,000000,122.8,123.34,121.5,122.73,71418,0
+MYRG.US,D,20231121,000000,122.66,123.855,121.56,121.89,58518,0
+MYRG.US,D,20231122,000000,122.74,128.625,122.74,127.15,161982,0
+MYRG.US,D,20231124,000000,126.66,128.21,125.9942,128.21,39280,0
+MYRG.US,D,20231127,000000,127.68,127.82,126.29,127.43,106609,0
+MYRG.US,D,20231128,000000,127.25,128.0175,123.67,123.67,112909,0
+MYRG.US,D,20231129,000000,125.19,125.6,124.02,124.44,73734,0
+MYRG.US,D,20231130,000000,124.8,125.59,124.105,124.42,87487,0
+MYRG.US,D,20231201,000000,124.27,128.77,123.085,127.85,76064,0
+MYRG.US,D,20231204,000000,126.99,129.51,125.36,128.92,77401,0
+MYRG.US,D,20231205,000000,128.56,129.55,126.25,128.91,83922,0
+MYRG.US,D,20231206,000000,129.66,131.76,127.19,127.73,80597,0
+MYRG.US,D,20231207,000000,128.09,130,127.55,130,99048,0
+MYRG.US,D,20231208,000000,129.99,133.97,129.792,133.9,113010,0
+MYRG.US,D,20231211,000000,133.9,136.18,133.175,136.18,118318,0
+MYRG.US,D,20231212,000000,135.73,139.79,134.77,139.68,149350,0
+MYRG.US,D,20231213,000000,139.99,144.685,139.16,143.2,142628,0
+MYRG.US,D,20231214,000000,145.82,147.305,144.27,146.88,108064,0
+MYRG.US,D,20231215,000000,149.35,150.69,147,149.27,487886,0
+MYRG.US,D,20231218,000000,150.17,150.17,146.07,146.61,111657,0
+MYRG.US,D,20231219,000000,148.34,151.49,147.825,151.08,147853,0
+MYRG.US,D,20231220,000000,150.99,152.4875,145.97,146.22,103291,0
+MYRG.US,D,20231221,000000,146.79,147.68,144.4,145.4,97401,0
+MYRG.US,D,20231222,000000,146.07,146.98,143.8,144.99,78706,0
+MYRG.US,D,20231226,000000,145.68,147.04,144.78,145.95,70558,0
+MYRG.US,D,20231227,000000,145.87,146.64,143.68,144.65,72600,0
+MYRG.US,D,20231228,000000,144.44,145.38,143.3,144.52,81962,0
+MYRG.US,D,20231229,000000,143.86,145.57,143.33,144.63,82627,0
+MYRG.US,D,20240102,000000,143.24,144.1,142.385,142.7,86100,0
+MYRG.US,D,20240103,000000,141.89,141.89,139.8,141,101636,0
+MYRG.US,D,20240104,000000,141.61,141.98,140.9,141.35,86901,0
+MYRG.US,D,20240105,000000,139.89,141.5,139.08,139.23,138236,0
+MYRG.US,D,20240108,000000,139.39,140.88,137.39,140.82,97882,0
+MYRG.US,D,20240109,000000,138.86,138.86,136.04,136.84,102689,0
+MYRG.US,D,20240110,000000,135.4,137.049,134.53,136.96,137078,0
+MYRG.US,D,20240111,000000,136.55,138.82,134.96,136.22,143067,0
+MYRG.US,D,20240112,000000,137.28,139.04,135.63,139,105111,0
+MYRG.US,D,20240116,000000,138.18,143.05,138.18,143,231546,0
+MYRG.US,D,20240117,000000,140.94,142.3,140.47,142.1,178664,0
+MYRG.US,D,20240118,000000,143.18,143.85,138.515,140.19,149035,0
+MYRG.US,D,20240119,000000,141.08,141.28,136.3937,141.04,105464,0
+MYRG.US,D,20240122,000000,141.66,143.1,141.135,142.54,95021,0
+MYRG.US,D,20240123,000000,144.08,144.62,134.94,137.8,183348,0
+MYRG.US,D,20240124,000000,139.36,141.01,137.15,140.39,218097,0
+MYRG.US,D,20240125,000000,142.34,145.895,141.37,142.12,178310,0
+MYRG.US,D,20240126,000000,143.02,146.38,142.65,146.25,116988,0
+MYRG.US,D,20240129,000000,146.35,148.75,145.36,148.38,93843,0
+MYRG.US,D,20240130,000000,147.87,150.54,147.24,148.66,143217,0
+MYRG.US,D,20240131,000000,149.12,149.12,143.16,143.85,138795,0
+MYRG.US,D,20240201,000000,144,148.59,144,148.52,114277,0
+MYRG.US,D,20240202,000000,147.66,152.11,147.27,151.34,68170,0
+MYRG.US,D,20240205,000000,149.5,149.77,147.195,147.69,98645,0
+MYRG.US,D,20240206,000000,148.03,149.72,147.61,149.12,52282,0
+MYRG.US,D,20240207,000000,150.19,152.98,150.185,151.13,48790,0
+MYRG.US,D,20240208,000000,151.18,154.19,151.18,154.03,86923,0
+MYRG.US,D,20240209,000000,154.23,157.6,153.5901,157.5,96415,0
+MYRG.US,D,20240212,000000,158.2,159.79,156.48,158.48,78844,0
+MYRG.US,D,20240213,000000,153.95,156.85,149.18,149.95,136087,0
+MYRG.US,D,20240214,000000,152.2,155.3,150.86,154.68,137495,0
+MYRG.US,D,20240215,000000,156.29,158.96,153.46,158.25,153806,0
+MYRG.US,D,20240216,000000,156.77,158.17,151.24,154.12,61593,0
+MYRG.US,D,20240220,000000,152.05,154.73,150.0803,154.55,109630,0
+MYRG.US,D,20240221,000000,154.55,156.23,153.08,156.12,129417,0
+MYRG.US,D,20240222,000000,156.2,160.98,156.2,160.75,184559,0
+MYRG.US,D,20240223,000000,161.04,163.75,159.79,163.66,116330,0
+MYRG.US,D,20240226,000000,160.47,164.54,160.47,163.87,156993,0
+MYRG.US,D,20240227,000000,165.48,168.16,164.5725,167.26,144420,0
+MYRG.US,D,20240228,000000,167.26,172.585,167.26,172.35,443909,0
+MYRG.US,D,20240229,000000,158.7,163.455,149.0101,162.46,471378,0
+MYRG.US,D,20240301,000000,164.48,167.7,163.76,166.28,170903,0
+MYRG.US,D,20240304,000000,166.77,170,166.47,168.39,147342,0
+MYRG.US,D,20240305,000000,167.89,167.89,159.11,160.21,140394,0
+MYRG.US,D,20240306,000000,161.47,163.74,161.1282,161.5,138630,0
+MYRG.US,D,20240307,000000,162.98,164.715,160.95,161.46,110298,0
+MYRG.US,D,20240308,000000,163.34,165.82,161.3,162.06,95113,0
+MYRG.US,D,20240311,000000,161.36,161.36,155.82,157.9,94941,0
+MYRG.US,D,20240312,000000,158.26,158.64,154.725,156.34,204801,0
+MYRG.US,D,20240313,000000,156,158.1,155.41,156,142433,0
+MYRG.US,D,20240314,000000,156,156,152.165,153.37,108400,0
+MYRG.US,D,20240315,000000,152.38,158.87,152.38,157.19,292899,0
+MYRG.US,D,20240318,000000,158.31,158.89,154.72,155.23,91386,0
+MYRG.US,D,20240319,000000,155.27,163.705,155.27,160.54,160533,0
+MYRG.US,D,20240320,000000,161.12,167.3,160.47,164.39,143155,0
+MYRG.US,D,20240321,000000,165.31,169.9,165.31,169.75,116756,0
+MYRG.US,D,20240322,000000,170,173.27,168.89,172.52,123928,0
+MYRG.US,D,20240325,000000,173.75,173.75,167.65,167.72,75340,0
+MYRG.US,D,20240326,000000,169,169,166.01,166.99,140259,0
+MYRG.US,D,20240327,000000,168.88,175.5,168.59,175.25,169505,0
+MYRG.US,D,20240328,000000,176.55,179.675,174.53,176.75,169392,0
+MYRG.US,D,20240401,000000,177.69,177.69,173.9,175.56,105461,0
+MYRG.US,D,20240402,000000,173.19,173.19,169.12,170.49,140722,0
+MYRG.US,D,20240403,000000,168.86,176.67,167.64,174.9,105521,0
+MYRG.US,D,20240404,000000,176.57,179.0877,173.33,173.33,94807,0
+MYRG.US,D,20240405,000000,173.18,179.09,173.18,178.21,71435,0
+MYRG.US,D,20240408,000000,179.01,181.02,176.07,177,120204,0
+MYRG.US,D,20240409,000000,177.57,177.57,171.54,173.11,113289,0
+MYRG.US,D,20240410,000000,169.27,171.42,166.77,168.43,159180,0
+MYRG.US,D,20240411,000000,169.19,172.635,168.83,171.17,73952,0
+MYRG.US,D,20240412,000000,169.81,172,166.1973,169.36,194511,0
+MYRG.US,D,20240415,000000,171.2,172.725,165.7,166.71,62296,0
+MYRG.US,D,20240416,000000,165.41,167.22,162.09,164.63,129073,0
+MYRG.US,D,20240417,000000,166.33,166.33,159.545,160.87,112873,0
+MYRG.US,D,20240418,000000,161.67,163.25,158.37,158.83,82873,0
+MYRG.US,D,20240419,000000,158.35,161.82,157.53,158.77,62783,0
+MYRG.US,D,20240422,000000,160.05,161.835,159.35,159.84,83026,0
+MYRG.US,D,20240423,000000,161.59,165.23,161.24,164.38,128917,0
+MYRG.US,D,20240424,000000,164.54,167.71,163.045,164.6,92197,0
+MYRG.US,D,20240425,000000,163.24,167,161.9,166.06,124189,0
+MYRG.US,D,20240426,000000,165.82,168.5,164.88,168.16,123760,0
+MYRG.US,D,20240429,000000,168.38,171.075,168.38,170.7,91481,0
+MYRG.US,D,20240430,000000,168.33,171.1,165.15,166.25,161787,0
+MYRG.US,D,20240501,000000,167.47,167.76,162.64,164.82,138637,0
+MYRG.US,D,20240502,000000,149.79,155.99,141.76,151.99,434305,0
+MYRG.US,D,20240503,000000,155.39,155.39,142.81,143.92,250094,0
+MYRG.US,D,20240506,000000,144.62,152.74,143.855,152.42,156638,0
+MYRG.US,D,20240507,000000,157.33,159.03,153.09,153.59,183508,0
+MYRG.US,D,20240508,000000,151.32,155.72,151.32,155.65,108288,0
+MYRG.US,D,20240509,000000,155.61,159.3,154.5,156.65,87964,0
+MYRG.US,D,20240510,000000,157.73,161.37,157.25,160.7,94138,0
+MYRG.US,D,20240513,000000,161.09,161.09,153.12,153.48,98548,0
+MYRG.US,D,20240514,000000,154.66,154.66,151.505,152.89,59996,0
+MYRG.US,D,20240515,000000,154.71,157.49,152.98,154.6,106233,0
+MYRG.US,D,20240516,000000,154.6,154.6,150.78,151.82,83378,0
+MYRG.US,D,20240517,000000,152.46,155.16,150.6395,154.82,85953,0
+MYRG.US,D,20240520,000000,154.83,156.98,154.22,154.85,61634,0
+MYRG.US,D,20240521,000000,154.9,158.14,154.58,157.84,46512,0
+MYRG.US,D,20240522,000000,158.37,159.69,155.78,157.62,117121,0
+MYRG.US,D,20240523,000000,158.83,159.3569,154.18,154.67,66072,0
+MYRG.US,D,20240524,000000,155.93,159.874,155.93,159.32,44295,0
+MYRG.US,D,20240528,000000,160,160,155.98,156.93,51587,0
+MYRG.US,D,20240529,000000,154.95,157.76,154.0428,157.21,66097,0
+MYRG.US,D,20240530,000000,157.91,159.9076,157.46,157.71,50093,0
+MYRG.US,D,20240531,000000,157.9,158.52,152.56,155.06,63912,0
+MYRG.US,D,20240603,000000,156.82,157.55,150.0138,153.53,69215,0
+MYRG.US,D,20240604,000000,152.4,152.4,145.95,149.26,135420,0
+MYRG.US,D,20240605,000000,150,153.04,148.18,152.63,107959,0
+MYRG.US,D,20240606,000000,152,153.28,150.58,150.87,92678,0
+MYRG.US,D,20240607,000000,150.37,151.43,146.6489,147.89,60597,0
+MYRG.US,D,20240610,000000,146.39,148,145.48,147.75,83135,0
+MYRG.US,D,20240611,000000,147.12,147.12,144.96,145.77,92578,0
+MYRG.US,D,20240612,000000,148.9,150.59,146.02,146.63,160708,0
+MYRG.US,D,20240613,000000,145.79,145.79,141.47,142.62,143448,0
+MYRG.US,D,20240614,000000,140.84,140.84,137.49,139.06,206492,0
+MYRG.US,D,20240617,000000,138.98,140.89,138.16,140.07,125388,0
+MYRG.US,D,20240618,000000,140.31,140.75,139.01,139.78,190612,0
+MYRG.US,D,20240620,000000,139.28,142.29,138.26,138.52,152131,0
+MYRG.US,D,20240621,000000,138.19,141.02,136.51,140.12,270635,0
+MYRG.US,D,20240624,000000,139.93,140.94,138.57,139.85,126724,0
+MYRG.US,D,20240625,000000,140.14,140.14,137.03,138.86,149587,0
+MYRG.US,D,20240626,000000,138.6,138.6,135.16,135.9,182093,0
+MYRG.US,D,20240627,000000,136.62,139.47,136.05,138.27,127981,0
+MYRG.US,D,20240628,000000,139.28,140.03,134.29,135.71,362858,0
+MYRG.US,D,20240701,000000,135.7,136.28,131.755,132.9,181832,0
+MYRG.US,D,20240702,000000,133.26,134.43,132.45,132.55,143302,0
+MYRG.US,D,20240703,000000,132.82,135.69,132.305,135.43,152448,0
+MYRG.US,D,20240705,000000,135.3,135.3,132.25,132.58,123182,0
+MYRG.US,D,20240708,000000,134.11,135.94,133.82,133.82,192331,0
+MYRG.US,D,20240709,000000,133.69,134,132.5,132.6,183822,0
+MYRG.US,D,20240710,000000,133.34,136.5,133.3,136.35,238582,0
+MYRG.US,D,20240711,000000,139.34,144.2,137.72,142.8,201975,0
+MYRG.US,D,20240712,000000,145.14,148.17,145.06,145.96,117943,0
+MYRG.US,D,20240715,000000,146.56,148.82,145.39,146.13,93913,0
+MYRG.US,D,20240716,000000,147.75,149.72,145.92,147.85,172050,0
+MYRG.US,D,20240717,000000,146.75,149.71,140.19,140.81,141740,0
+MYRG.US,D,20240718,000000,141.07,147.13,140.99,142.48,177794,0
+MYRG.US,D,20240719,000000,143.06,143.72,141.18,141.86,120233,0
+MYRG.US,D,20240722,000000,142.5,146.215,142.5,145.77,89655,0
+MYRG.US,D,20240723,000000,144.79,149.325,144.31,146.87,145988,0
+MYRG.US,D,20240724,000000,146.5,148.055,141.02,141.21,162958,0
+MYRG.US,D,20240725,000000,142.3,144.68,139.76,143.15,207520,0
+MYRG.US,D,20240726,000000,145.88,150.6099,145.88,150.09,112492,0
+MYRG.US,D,20240729,000000,149.26,150.11,143.49,143.5,170204,0
+MYRG.US,D,20240730,000000,143.86,144.85,138.87,139,511415,0
+MYRG.US,D,20240731,000000,140.08,145.22,137.79,140.48,944563,0
+MYRG.US,D,20240801,000000,125.8,130.265,106.015,109,1493312,0
+MYRG.US,D,20240802,000000,104.33,105,97.78,99.5,497449,0
+MYRG.US,D,20240805,000000,97.95,98.91,92.48,96.06,501126,0
+MYRG.US,D,20240806,000000,96.34,100.05,95.22,98.9,613825,0
+MYRG.US,D,20240807,000000,101.16,101.16,98.22,99.58,287514,0
+MYRG.US,D,20240808,000000,101.68,106.6187,100.03,103.68,270146,0
+MYRG.US,D,20240809,000000,103.41,104.88,99.13,100.18,211057,0
+MYRG.US,D,20240812,000000,100.1,100.635,98.34,99.7,202139,0
+MYRG.US,D,20240813,000000,101.34,101.39,98.2697,99.18,132731,0
+MYRG.US,D,20240814,000000,102.21,102.21,99.6,99.99,187725,0
+MYRG.US,D,20240815,000000,102.53,104.22,101.35,102.36,322525,0
+MYRG.US,D,20240816,000000,101.75,103.445,101.43,101.6,150227,0
+MYRG.US,D,20240819,000000,101.69,107.15,101.69,107.12,197846,0
+MYRG.US,D,20240820,000000,106.83,106.83,102.77,104.04,182258,0
+MYRG.US,D,20240821,000000,104.53,105.8,102.79,102.99,165113,0
+MYRG.US,D,20240822,000000,103.04,103.115,101.47,102.4,122949,0
+MYRG.US,D,20240823,000000,103.27,104.75,102.01,102.8,193919,0
+MYRG.US,D,20240826,000000,103.57,103.9625,102.36,103.52,151674,0
+MYRG.US,D,20240827,000000,103.13,103.13,98.84,99.19,152490,0
+MYRG.US,D,20240828,000000,99,100.9,97.37,99.73,266485,0
+MYRG.US,D,20240829,000000,101.16,102.64,99.66,100.01,253143,0
+MYRG.US,D,20240830,000000,101.47,102.37,99.89,100.8,158625,0
+MYRG.US,D,20240903,000000,99.92,100.77,94,94.19,200363,0
+MYRG.US,D,20240904,000000,93.24,94.165,91.425,91.49,156078,0
+MYRG.US,D,20240905,000000,91.49,91.845,90.09,90.52,186763,0
+MYRG.US,D,20240906,000000,90.33,91.57,88.5,88.59,181416,0
+MYRG.US,D,20240909,000000,89,89.99,86.6,89.57,398080,0
+MYRG.US,D,20240910,000000,89.7,90.61,88.36,89.93,224165,0
+MYRG.US,D,20240911,000000,89.93,94.28,88.41,94.04,273542,0
+MYRG.US,D,20240912,000000,95.5,96.92,93.93,94.53,199292,0
+MYRG.US,D,20240913,000000,95.73,98.435,95.42,98.19,145008,0
+MYRG.US,D,20240916,000000,98.14,99.62,96.77,98.96,148456,0
+MYRG.US,D,20240917,000000,100.11,102.41,99.4875,100.69,192793,0
+MYRG.US,D,20240918,000000,99.79,101.275,96.87,97.88,157613,0
+MYRG.US,D,20240919,000000,101.38,102.965,100.14,102.51,139046,0
+MYRG.US,D,20240920,000000,101.99,102.63,99.76,101.66,447301,0
+MYRG.US,D,20240923,000000,102.05,102.8577,99.67,99.85,223263,0
+MYRG.US,D,20240924,000000,100.42,101.345,98.52,98.75,116704,0
+MYRG.US,D,20240925,000000,98.47,100.74,98.47,98.55,167611,0
+MYRG.US,D,20240926,000000,100.1,102.21,100.03,101.72,143736,0
+MYRG.US,D,20240927,000000,102.71,105.165,101.9713,102.75,144429,0
+MYRG.US,D,20240930,000000,101.92,103.66,101.115,102.23,159968,0
+MYRG.US,D,20241001,000000,101.52,102.62,99.4745,102.56,147333,0
+MYRG.US,D,20241002,000000,101.83,104.41,101.59,103.98,153400,0
+MYRG.US,D,20241003,000000,103.04,104.85,102.21,102.99,157982,0
+MYRG.US,D,20241004,000000,105.02,105.13,102.01,104.23,183330,0
+MYRG.US,D,20241007,000000,103.55,107.615,102.64,107.49,125388,0
+MYRG.US,D,20241008,000000,107.07,111.82,106.4,110.66,296951,0
+MYRG.US,D,20241009,000000,111.02,117.515,110.89,117.24,442810,0
+MYRG.US,D,20241010,000000,117.19,118.71,113.27,117.16,353356,0
+MYRG.US,D,20241011,000000,116.51,118.8865,115.545,118.28,185114,0
+MYRG.US,D,20241014,000000,118.16,119.43,116.75,119.02,302945,0
+MYRG.US,D,20241015,000000,118.77,120.86,117.93,119.3,311267,0
+MYRG.US,D,20241016,000000,120.18,124.91,120,123.43,233945,0
+MYRG.US,D,20241017,000000,124.4,124.65,121.65,124.29,186573,0
+MYRG.US,D,20241018,000000,124.48,124.48,122.35,123.75,146052,0
+MYRG.US,D,20241021,000000,122.98,124.45,121.15,123.68,159123,0
+MYRG.US,D,20241022,000000,122.24,122.24,119.12,119.3,129955,0
+MYRG.US,D,20241023,000000,118.94,120,115.58,116.63,144830,0
+MYRG.US,D,20241024,000000,117.14,118.41,115.61,115.85,144767,0
+MYRG.US,D,20241025,000000,117.23,118.92,113.98,114.36,142672,0
+MYRG.US,D,20241028,000000,115.94,118.48,115.94,116.76,171143,0
+MYRG.US,D,20241029,000000,115.76,116.74,114.94,116.46,153313,0
+MYRG.US,D,20241030,000000,116.02,120.32,114.95,115.33,288290,0
+MYRG.US,D,20241031,000000,120.63,135.165,117.515,131,793962,0
+MYRG.US,D,20241101,000000,131,133.28,127.55,130.09,503444,0
+MYRG.US,D,20241104,000000,131,136.36,130.64,133.24,364403,0
+MYRG.US,D,20241105,000000,133.44,141.44,133.2001,138.28,305193,0
+MYRG.US,D,20241106,000000,147.5,151.5,137.9,149.75,588811,0
+MYRG.US,D,20241107,000000,149.05,150.13,144.97,145.23,291796,0
+MYRG.US,D,20241108,000000,144.77,149.405,144.77,148.66,186143,0
+MYRG.US,D,20241111,000000,150,151.54,147.69,150.78,188398,0
+MYRG.US,D,20241112,000000,149.82,152.13,146.2601,148.3,188518,0
+MYRG.US,D,20241113,000000,149.41,152.23,148.18,148.57,198311,0
+MYRG.US,D,20241114,000000,148.04,150.76,147.15,150.34,206650,0
+MYRG.US,D,20241115,000000,151.12,151.81,144.59,146.81,204884,0
+MYRG.US,D,20241118,000000,147.2,148.6077,140.33,140.95,209326,0
+MYRG.US,D,20241119,000000,137.97,146.23,137.97,145.55,264336,0
+MYRG.US,D,20241120,000000,145.03,145.67,141.761,145.46,152703,0
+MYRG.US,D,20241121,000000,145,150.105,145,147.86,140505,0
+MYRG.US,D,20241122,000000,148.15,151.53,147.11,151.05,137186,0
+MYRG.US,D,20241125,000000,154.01,161.93,154,159.67,372999,0
+MYRG.US,D,20241126,000000,158.04,159.44,154.3,158.77,235077,0
+MYRG.US,D,20241127,000000,159.7,162.46,156.435,157.77,129868,0
+MYRG.US,D,20241129,000000,158.46,159.06,156.125,157.9,70435,0
+MYRG.US,D,20241202,000000,158.09,158.93,154.79,158.07,229696,0
+MYRG.US,D,20241203,000000,158,160.41,156.255,160.16,99415,0
+MYRG.US,D,20241204,000000,160.05,164.42,159.155,164.02,189147,0
+MYRG.US,D,20241205,000000,163.22,167.32,161.2,166.56,194748,0
+MYRG.US,D,20241206,000000,167.66,168.88,161.46,166.31,186821,0
+MYRG.US,D,20241209,000000,166.56,166.59,157.9465,162.68,155582,0
+MYRG.US,D,20241210,000000,164.32,165.38,158.39,158.9,137237,0
+MYRG.US,D,20241211,000000,161.59,168.575,159.2601,168.18,165866,0
+MYRG.US,D,20241212,000000,168.03,168.88,165.99,167.37,155181,0
+MYRG.US,D,20241213,000000,165.94,166.69,162,165.59,116881,0
+MYRG.US,D,20241216,000000,165.56,168.34,164.99,166.68,87326,0
+MYRG.US,D,20241217,000000,165.02,165.34,161.67,163.42,123871,0
+MYRG.US,D,20241218,000000,164.24,165.08,153.34,153.98,146851,0
+MYRG.US,D,20241219,000000,156.53,158.94,153.345,154.51,124401,0
+MYRG.US,D,20241220,000000,151.55,155.34,150.98,153.3,634220,0
+MYRG.US,D,20241223,000000,152.79,153.36,149.255,149.91,165753,0
+MYRG.US,D,20241224,000000,150.82,153.33,150.6,152.3,77579,0
+MYRG.US,D,20241226,000000,151,153.825,151,153.31,103794,0
+MYRG.US,D,20241227,000000,152.68,152.68,148.97,150.07,194783,0
+MYRG.US,D,20241230,000000,149.12,150.45,145.97,148.91,113957,0
+MYRG.US,D,20241231,000000,150.15,151.435,147.685,148.77,187060,0
+MYRG.US,D,20250102,000000,149.43,150.725,146.675,147.88,130840,0
+MYRG.US,D,20250103,000000,148.65,154.45,148.62,153.41,198427,0
+MYRG.US,D,20250106,000000,154.16,155.53,148.98,149.21,154659,0
+MYRG.US,D,20250107,000000,149.9,152,142.715,143.63,349927,0
+MYRG.US,D,20250108,000000,141.87,145.97,140.7,145.59,212541,0
+MYRG.US,D,20250110,000000,145.01,145.01,141.18,142.96,139564,0
+MYRG.US,D,20250113,000000,140.51,143.53,138.29,139.66,433804,0
+MYRG.US,D,20250114,000000,141.62,145.08,139.05,142.58,437963,0
+MYRG.US,D,20250115,000000,146.98,148.53,145.28,146.03,144319,0
+MYRG.US,D,20250116,000000,146.29,149.6,145.41,147.87,141642,0
+MYRG.US,D,20250117,000000,148.72,148.97,145.79,147.72,122841,0
+MYRG.US,D,20250121,000000,149.7,156.505,149.7,154.47,158474,0
+MYRG.US,D,20250122,000000,155.25,159.645,155.25,157.33,142262,0
+MYRG.US,D,20250123,000000,155.86,157.36,151.69,154.82,193321,0
+MYRG.US,D,20250124,000000,154.41,158.44,154.03,156.75,152976,0
+MYRG.US,D,20250127,000000,153.8,153.8,136.245,137.39,226155,0
+MYRG.US,D,20250128,000000,139.1,141.535,137.475,139.32,150364,0
+MYRG.US,D,20250129,000000,139.53,143.48,139.53,141.53,114796,0
+MYRG.US,D,20250130,000000,143.71,146.5709,143.59,144.18,103079,0
+MYRG.US,D,20250131,000000,144.18,146.13,140.0425,141.57,166707,0
+MYRG.US,D,20250203,000000,137.1,141.58,135.09,141.44,196624,0
+MYRG.US,D,20250204,000000,140.84,141.72,139.081,141.09,95420,0
+MYRG.US,D,20250205,000000,142.2,144.95,141.59,141.71,84201,0
+MYRG.US,D,20250206,000000,141.9,149.93,141.121,149.82,151753,0
+MYRG.US,D,20250207,000000,151.02,152.73,146.82,147.68,132501,0
+MYRG.US,D,20250210,000000,149.46,150.49,146.42,146.85,120887,0
+MYRG.US,D,20250211,000000,145.58,146.155,141.4,141.4,110263,0
+MYRG.US,D,20250212,000000,138.46,139.73,135.95,136.52,185717,0
+MYRG.US,D,20250213,000000,139.51,139.51,132.58,134.11,236090,0
+MYRG.US,D,20250214,000000,132.59,136.02,132.51,134,179563,0
+MYRG.US,D,20250218,000000,133.87,136,130.4,131.86,216244,0
+MYRG.US,D,20250219,000000,131.61,135.18,130.7769,135.07,238654,0
+MYRG.US,D,20250220,000000,136.07,137.095,127.25,127.5,212091,0
+MYRG.US,D,20250221,000000,129.62,131.4,119.6,120.5,243353,0
+MYRG.US,D,20250224,000000,122.24,122.24,117.22,118.55,291828,0
+MYRG.US,D,20250225,000000,118.37,123.36,116.7701,121.29,235625,0
+MYRG.US,D,20250226,000000,123.33,126.98,122.93,125.88,251363,0
+MYRG.US,D,20250227,000000,125.88,128.51,116.77,120,345455,0
+MYRG.US,D,20250228,000000,119,123.13,118.47,122.72,249169,0
+MYRG.US,D,20250303,000000,126.77,126.77,119.23,121.19,260138,0
+MYRG.US,D,20250304,000000,118.56,124.465,116.01,120.71,238895,0
+MYRG.US,D,20250305,000000,120.9,124.42,118.2,124.2,286474,0
+MYRG.US,D,20250306,000000,122,124.305,117.6,119.52,412208,0
+MYRG.US,D,20250307,000000,119.35,121.41,112.6,112.67,565516,0
+MYRG.US,D,20250310,000000,111.06,113.61,104.75,106.08,609214,0
+MYRG.US,D,20250311,000000,104,114.61,104,113.86,399788,0
+MYRG.US,D,20250312,000000,116.75,117.7,112.3,113.84,366861,0
+MYRG.US,D,20250313,000000,113.85,115.8,110.39,111.66,351297,0
+MYRG.US,D,20250314,000000,114.48,118.56,113.44,117.21,310445,0
+MYRG.US,D,20250317,000000,116.61,122.26,116.425,120.5,369339,0
+MYRG.US,D,20250318,000000,118.1,126.34,117.465,124.34,677923,0
+MYRG.US,D,20250319,000000,124.01,128.04,122.14,126.5,292383,0
+MYRG.US,D,20250320,000000,125,127.44,123.7872,125.35,239880,0
+MYRG.US,D,20250321,000000,124.63,127.4899,123,127.04,500346,0
+MYRG.US,D,20250324,000000,129.51,130.065,126.48153,128.52,214034,0
+MYRG.US,D,20250325,000000,128.54,130,127.085,128.97,164173,0
+MYRG.US,D,20250326,000000,128.85,129.395,119.665,120.97,157004,0
+MYRG.US,D,20250327,000000,118.08,121,115.495,115.67,143260,0
+MYRG.US,D,20250328,000000,114.69,117.04,113.05,116.31,185478,0
+MYRG.US,D,20250331,000000,114.1,114.1,110.334,113.09,198785,0
+MYRG.US,D,20250401,000000,112.73,114.205,110.6624,113.78,151946,0
+MYRG.US,D,20250402,000000,111.61,120.51,111.36,119.63,210826,0
+MYRG.US,D,20250403,000000,111.73,113.16,107.545,110.57,236274,0
+MYRG.US,D,20250404,000000,105.99,110.57,97.72,105.29,253799,0
+MYRG.US,D,20250407,000000,100.67,110.1,99.04,105.47,260334,0
+MYRG.US,D,20250408,000000,107.12,111.75,99.95,101.85,217134,0
+MYRG.US,D,20250409,000000,100.36,118.6263,100.36,115.11,206358,0
+MYRG.US,D,20250410,000000,109.84,114.08,108.56,111.89,197820,0
+MYRG.US,D,20250411,000000,111.01,113.58,108.51,111.86,152463,0
+MYRG.US,D,20250414,000000,114.21,115.1,110.85,113.01,147369,0
+MYRG.US,D,20250415,000000,111.77,115.62,111.77,113.46,128530,0
+MYRG.US,D,20250416,000000,112.91,115.665,110.58,113.91,149336,0
+MYRG.US,D,20250417,000000,113.95,115.845,110.055,114.7,120795,0
+MYRG.US,D,20250421,000000,113.74,113.74,106.5198,109.63,180742,0
+MYRG.US,D,20250422,000000,111.52,113.84,108.87,113.28,127462,0
+MYRG.US,D,20250423,000000,117.77,121.36,115.46,116.52,138463,0
+MYRG.US,D,20250424,000000,116.91,121.335,116.91,120.66,126776,0
+MYRG.US,D,20250425,000000,119.3,123.92,117.31,123.43,145622,0
+MYRG.US,D,20250428,000000,123.09,125.415,121.095,122.95,167128,0
+MYRG.US,D,20250429,000000,121.16,126.05,121.11,125.63,292440,0
+MYRG.US,D,20250430,000000,121.58,122.78,117.1815,122.32,241078,0
+MYRG.US,D,20250501,000000,139.7,147.86,131.96,147.1,655763,0
+MYRG.US,D,20250502,000000,148.8,156.42,147.22,154.57,497957,0
+MYRG.US,D,20250505,000000,154,156,151.83,152.9,265492,0
+MYRG.US,D,20250506,000000,153.8,155.95,151.34,152.9,214374,0
+MYRG.US,D,20250507,000000,152.93,156.4853,152.1,155.28,228921,0
+MYRG.US,D,20250508,000000,157.89,158.28,154.72,155.05,169153,0
+MYRG.US,D,20250509,000000,156,156.561,152.93,155.62,194196,0
+MYRG.US,D,20250512,000000,164.61,165,155.44,159.79,214665,0
+MYRG.US,D,20250513,000000,161.7,165.25,161.64,164.3,230946,0
+MYRG.US,D,20250514,000000,165.42,167.255,163.32,164.07,184325,0
+MYRG.US,D,20250515,000000,163.1,165.375,162.55,163.51,249881,0
+MYRG.US,D,20250516,000000,163.88,166.29,162.04,164.555,193332,0
+MYRG.US,D,20250519,000000,162.15,164.14,160.99,163.94,214310,0
+MYRG.US,D,20250520,000000,163.83,165.27,163.64,164.05,220027,0
+MYRG.US,D,20250521,000000,162.06,164.21,160.245,160.81,263922,0
+MYRG.US,D,20250522,000000,159.7,160.01,154.57,157.07,273855,0
+MYRG.US,D,20250523,000000,154.84,159.505,154.55,157.41,221845,0
+MYRG.US,D,20250527,000000,160,162.18,157.77,160.79,185509,0
+MYRG.US,D,20250528,000000,161.79,161.79,158.155,159.07,124163,0
+MYRG.US,D,20250529,000000,160.5,160.7,157.275,158.21,144258,0
+MYRG.US,D,20250530,000000,157.26,159.115,155.31,156.85,204019,0
+MYRG.US,D,20250602,000000,156.98,158.7826,154.62,158.37,150165,0
+MYRG.US,D,20250603,000000,158.72,163.49,157.07,162.06,158807,0
+MYRG.US,D,20250604,000000,161.65,163.06,159.86,160.29,201069,0
+MYRG.US,D,20250605,000000,160.75,165.36,158.8,164.53,225064,0
+MYRG.US,D,20250606,000000,163.86,166.93,163.7,165.57,183769,0
+MYRG.US,D,20250609,000000,167.94,168.59,164.44,166.2,238376,0
+MYRG.US,D,20250610,000000,166.84,167.41,160.87,163.32,161419,0
+MYRG.US,D,20250611,000000,164.81,167.77,158.48,165.3,163950,0
+MYRG.US,D,20250612,000000,165.29,166.72,163.88,165.38,141591,0
+MYRG.US,D,20250613,000000,162.56,165.05,159.61,163.39,130022,0
+MYRG.US,D,20250616,000000,165.16,167.915,163.52,164.15,241128,0
+MYRG.US,D,20250617,000000,161.88,168.75,161.55,166.99,180793,0
+MYRG.US,D,20250618,000000,166.99,172.01,166.95,167.95,203421,0
+MYRG.US,D,20250620,000000,169.81,169.93,165,169.34,402600,0
+MYRG.US,D,20250623,000000,169.15,173.78,166.375,173.33,134910,0
+MYRG.US,D,20250624,000000,174.49,188.7099,172.205,177.76,121430,0
+MYRG.US,D,20250625,000000,178.34,180.965,177.44,179.15,219969,0
+MYRG.US,D,20250626,000000,179.79,182.329,179.16,180.2,175043,0
+MYRG.US,D,20250627,000000,181.92,184.37,180,182.61,231722,0
+MYRG.US,D,20250630,000000,183.77,183.77,181.2817,181.45,129713,0
+MYRG.US,D,20250701,000000,181,182.68,177.28,180.69,150539,0
+MYRG.US,D,20250702,000000,180.27,183.46,180.27,183.28,135986,0
+MYRG.US,D,20250703,000000,183.76,189.36,183.76,188.88,201476,0
+MYRG.US,D,20250707,000000,188.27,190.81,186.0061,186.81,143112,0
+MYRG.US,D,20250708,000000,188.24,190.195,180.3,182.4,138426,0
+MYRG.US,D,20250709,000000,183.9,184.96,181.555,184.22,144749,0
+MYRG.US,D,20250710,000000,184.1,185.45,181.1,182.51,133047,0
+MYRG.US,D,20250711,000000,183.01,185.24,182,183.66,96050,0
+MYRG.US,D,20250714,000000,184.23,187.63,183.66,187.05,94428,0
+MYRG.US,D,20250715,000000,188.81,189.004,183.665,185.18,183825,0
+MYRG.US,D,20250716,000000,186.95,190.605,184.77,189.56,129007,0
+MYRG.US,D,20250717,000000,190.62,194.9512,190.34,192.03,114055,0
+MYRG.US,D,20250718,000000,193.83,193.999,191.115,191.94,96106,0
+MYRG.US,D,20250721,000000,193.2,193.2,188.96,190.66,103439,0
+MYRG.US,D,20250722,000000,189.75,190.321,181.15,184.9,206612,0
+MYRG.US,D,20250723,000000,187.55,191.265,186.005,190.61,124523,0
+MYRG.US,D,20250724,000000,191.23,197,189.51,195.34,229414,0
+MYRG.US,D,20250725,000000,198.28,205.35,197.0069,200.3,152363,0
+MYRG.US,D,20250728,000000,200.12,200.26,193.71,196.64,174730,0
+MYRG.US,D,20250729,000000,199.62,203.39,196.44,198.15,214186,0
+MYRG.US,D,20250730,000000,198.15,201.63,198.15,200.37,178676,0
+MYRG.US,D,20250731,000000,215.83,220.015,191.965,193.5,422242,0
+MYRG.US,D,20250801,000000,188.67,189.1,180,187.44,276719,0
+MYRG.US,D,20250804,000000,190.39,191.78,186.255,188.71,145421,0
+MYRG.US,D,20250805,000000,190.79,192.405,183.55,187.46,208434,0
+MYRG.US,D,20250806,000000,186.76,188.18,183.05,185.71,238834,0
+MYRG.US,D,20250807,000000,188.11,191.1986,183.36,185.64,170962,0
+MYRG.US,D,20250808,000000,187.26,187.83,183.22,185.05,160982,0
+MYRG.US,D,20250811,000000,189.03,189.03,181.11,184.24,223500,0
+MYRG.US,D,20250812,000000,185.02,192.77,184.935,192.55,159955,0
+MYRG.US,D,20250813,000000,193.86,195.86,185.94,186.63,246418,0
+MYRG.US,D,20250814,000000,186.3,186.91,180.24,181.54,256531,0
+MYRG.US,D,20250815,000000,181,181.86,177.11,181.01,356148,0
+MYRG.US,D,20250818,000000,181.81,184.44,179.835,183.44,203525,0
+MYRG.US,D,20250819,000000,183.6,183.6,180.715,181.69,152284,0
+MYRG.US,D,20250820,000000,181.93,183.505,174.0307,181.47,170908,0
+MYRG.US,D,20250821,000000,181.64,184.035,180.35,183.02,104148,0
+MYRG.US,D,20250822,000000,184.69,189.155,183.3575,185.58,230047,0
+MYRG.US,D,20250825,000000,185.86,187.08,184.09,185.2,134941,0
+MYRG.US,D,20250826,000000,185.77,189.78,185.16,188.16,206951,0
+MYRG.US,D,20250827,000000,187.75,192.4,185.29,186.9,153272,0
+MYRG.US,D,20250828,000000,187.89,192.4,185.67,191.53,204925,0
+MYRG.US,D,20250829,000000,191.79,193.01,185.8,187.27,247420,0
+MYRG.US,D,20250902,000000,183.67,185.5,179.78,182.36,137608,0
+MYRG.US,D,20250903,000000,183.25,184.2,180.8501,182.76,113046,0
+MYRG.US,D,20250904,000000,183.96,184.49,181.23,184.49,146697,0
+MYRG.US,D,20250905,000000,185.48,185.48,176.22,179.88,126835,0
+MYRG.US,D,20250908,000000,180.94,181.98,177.895,178.25,149267,0
+MYRG.US,D,20250909,000000,178.75,180.455,173.0164,174.58,154362,0
+MYRG.US,D,20250910,000000,176.55,180.69,174.78,178.26,247455,0
+MYRG.US,D,20250911,000000,178.75,180.545,177.045,179.17,134986,0
+MYRG.US,D,20250912,000000,179.04,179.04,175.45,175.62,114581,0
+MYRG.US,D,20250915,000000,176.47,178.0799,173.03,173.81,174260,0
+MYRG.US,D,20250916,000000,174.02,176.5,171.51,175.84,233699,0
+MYRG.US,D,20250917,000000,176.71,181.65,175.71,177.03,188346,0
+MYRG.US,D,20250918,000000,178.69,186.17,177.39,184.08,262108,0
+MYRG.US,D,20250919,000000,184.98,185.12,177.06,178.85,511069,0
+MYRG.US,D,20250922,000000,178.16,189.41,176.76,189.16,235729,0
+MYRG.US,D,20250923,000000,189.76,191.7356,182.73,183.53,223341,0
+MYRG.US,D,20250924,000000,184.88,189.705,183.25,189.4,326681,0
+MYRG.US,D,20250925,000000,187.02,194.3,185.29,192.88,394595,0
+MYRG.US,D,20250926,000000,193.64,200.22,192.8801,198.62,462292,0
+MYRG.US,D,20250929,000000,201.24,207.23,200.465,206.93,439134,0
+MYRG.US,D,20250930,000000,206.52,211.74,205,208.03,353603,0
+MYRG.US,D,20251001,000000,202.7,205.67,196.33,202,557147,0
+MYRG.US,D,20251002,000000,203.23,203.74,196.285,203.27,206934,0
+MYRG.US,D,20251003,000000,204.06,205.04,197.59,199.55,261229,0
+MYRG.US,D,20251006,000000,200.97,202.76,198.815,199.67,189475,0
+MYRG.US,D,20251007,000000,201.23,202.87,193.61,196.83,232502,0
+MYRG.US,D,20251008,000000,197.79,207.02,196,207,170994,0
+MYRG.US,D,20251009,000000,207,207.32,201.4101,203.8,156764,0
+MYRG.US,D,20251010,000000,203.92,206.915,196.38,196.57,235362,0
+MYRG.US,D,20251013,000000,200.02,206.71,200.02,206.01,147999,0
+MYRG.US,D,20251014,000000,202.29,209.66,200.46,205.98,218971,0
+MYRG.US,D,20251015,000000,208.31,210.7815,203.6501,205.23,141334,0
+MYRG.US,D,20251016,000000,207.05,212.8799,206.0414,209.91,239665,0
+MYRG.US,D,20251017,000000,208.94,211.21,205.0051,208.02,174315,0
+MYRG.US,D,20251020,000000,210.58,214.61,208.6401,209.51,133451,0
+MYRG.US,D,20251021,000000,209.36,209.36,203.41,209.06,257237,0
+MYRG.US,D,20251022,000000,209.06,211.9,190.135,197.12,291248,0
+MYRG.US,D,20251023,000000,199.13,211.25,199.13,209.14,131395,0
+MYRG.US,D,20251024,000000,214.17,221.17,214.17,219.63,249459,0
+MYRG.US,D,20251027,000000,223.79,223.79,217.54,219.44,184816,0
+MYRG.US,D,20251028,000000,219.25,223.0798,216.925,218.3,184298,0
+MYRG.US,D,20251029,000000,218.12,228.1599,218.12,225.48,380056,0
+MYRG.US,D,20251030,000000,227.35,235.9314,208.798,213.53,446609,0
+MYRG.US,D,20251031,000000,219.13,219.3799,211.11,217.7,210882,0
+MYRG.US,D,20251103,000000,219.52,228.715,214.14,227.46,314871,0
+MYRG.US,D,20251104,000000,223.2,235.68,220,230.14,310269,0
+MYRG.US,D,20251105,000000,230.92,241.1255,221.15,235.79,244622,0
+MYRG.US,D,20251106,000000,234.55,238.9599,229.71,233.38,208487,0
+MYRG.US,D,20251107,000000,231.44,235.28,223,233.48,151413,0
+MYRG.US,D,20251110,000000,238.55,240,230.91,232.17,215410,0
+MYRG.US,D,20251111,000000,228.5,236.23,228.5,233.58,113640,0
+MYRG.US,D,20251112,000000,234.58,238.52,229.48,231.16,224118,0
+MYRG.US,D,20251113,000000,231.6,233.06,216.2611,219.97,228763,0
+MYRG.US,D,20251114,000000,219.74,230.43,215.41,229.44,235390,0
+MYRG.US,D,20251117,000000,227.31,231.9,218.26,220.22,171101,0
+MYRG.US,D,20251118,000000,218.63,225.8,215.54,221.72,256210,0
+MYRG.US,D,20251119,000000,222.66,229.115,215.81,216.41,318781,0
+MYRG.US,D,20251120,000000,222.93,226.65,203.19,204.45,329983,0
+MYRG.US,D,20251121,000000,203.68,208.045,199.305,203.61,417490,0
+MYRG.US,D,20251124,000000,204.29,213.53,204.29,211.99,198394,0
+MYRG.US,D,20251125,000000,212.44,216.86,207.92,216.34,238204,0
+MYRG.US,D,20251126,000000,217.88,225.99,216.38,221.65,248147,0
+MYRG.US,D,20251128,000000,224.5,224.77,221.06,224.32,118356,0
+MYRG.US,D,20251201,000000,219.34,221.76,213.61,217.15,274804,0
+MYRG.US,D,20251202,000000,216.62,220.68,213.07,217.56,360472,0
+MYRG.US,D,20251203,000000,217.56,222.235,211,219.79,187877,0
+MYRG.US,D,20251204,000000,218.68,232,215.053,230.23,262354,0
+MYRG.US,D,20251205,000000,231.84,231.84,223.065,228.54,218080,0
+MYRG.US,D,20251208,000000,229.35,236.63,229,233.11,202768,0
+MYRG.US,D,20251209,000000,232.01,236,225.47,226.29,232702,0
+MYRG.US,D,20251210,000000,225.99,228.65,222,226.5,412184,0
+MYRG.US,D,20251211,000000,226.5,230.12,222.5,226.32,254506,0
+MYRG.US,D,20251212,000000,227.29,227.29,209.38,218.4,340941,0
+MYRG.US,D,20251215,000000,221.83,223.26,217.71,220.51,267998,0
+MYRG.US,D,20251216,000000,222.55,224.03,215.69,218.18,339627,0
+MYRG.US,D,20251217,000000,220.89,226.24,210.5,212.15,290026,0
+MYRG.US,D,20251218,000000,217.29,219.345,213.4129,216.64,215306,0
+MYRG.US,D,20251219,000000,216.08,223.82,216.08,221.15,402831,0
+MYRG.US,D,20251222,000000,221.52,227.99,221.2,227.52,189518,0
+MYRG.US,D,20251223,000000,227.52,229.49,223.2897,227.31,195554,0
+MYRG.US,D,20251224,000000,227.79,227.79,224.44,226.92,117397,0
+MYRG.US,D,20251226,000000,226.76,227.105,224.06,225.05,133425,0
+MYRG.US,D,20251229,000000,223.66,226.58,220.8162,222.47,170471,0
+MYRG.US,D,20251230,000000,222.1,230.9999,218.58,219.16,163709,0
+MYRG.US,D,20251231,000000,219.16,220.5,217.71,218.5,189262,0
+MYRG.US,D,20260102,000000,220.84,226.86,219.955,226.72,101629,0
+MYRG.US,D,20260105,000000,227.99,236.83,227.99,232.56,203964,0
+MYRG.US,D,20260106,000000,231.57,236.015,220.755,235.44,285860,0
+MYRG.US,D,20260107,000000,236.64,236.64,230.71,235.84,141741,0
+MYRG.US,D,20260108,000000,236.07,236.76,215.4042,221.8,193737,0
+MYRG.US,D,20260109,000000,221.92,227.08,221.785,222.39,138256,0
+MYRG.US,D,20260112,000000,223.85,227.28,220.0001,225.99,200034,0
+MYRG.US,D,20260113,000000,227.95,238.36,227.245,233.69,223581,0
+MYRG.US,D,20260114,000000,233.56,233.56,221.38,229.5,201362,0
+MYRG.US,D,20260115,000000,233.1,247,233.1,244.19,253501,0
+MYRG.US,D,20260116,000000,246.25,252.5346,243.34,250.37,271016,0
+MYRG.US,D,20260120,000000,244.12,252.52,244.12,247.17,239003,0
+MYRG.US,D,20260121,000000,250.99,257.72,244.29,256.95,300824,0
+MYRG.US,D,20260122,000000,260,263.48,244.0086,250.07,167417,0
+MYRG.US,D,20260123,000000,252.88,253.19,242.28,244.6,193270,0
+MYRG.US,D,20260126,000000,246.09,251.43,244.55,250.66,182295,0
+MYRG.US,D,20260127,000000,251.87,258.23,250.69,253.08,122231,0
+MYRG.US,D,20260128,000000,255.74,257.505,247.38,251.55,157678,0
+MYRG.US,D,20260129,000000,254.42,258.08,248.02,254.66,225493,0
+MYRG.US,D,20260130,000000,251.13,258.025,241.95,250.04,282156,0
+MYRG.US,D,20260202,000000,247.55,257.91,245.275,257.41,276563,0
+MYRG.US,D,20260203,000000,259.78,266.004,252.7101,263.96,184901,0
+MYRG.US,D,20260204,000000,265.09,265.09,242.68,248.72,144158,0
+MYRG.US,D,20260205,000000,247.62,259.8699,240.47,252.86,199882,0
+MYRG.US,D,20260206,000000,257.92,270.875,257.92,268.76,327635,0
+MYRG.US,D,20260209,000000,268.81,274.61,266.1,270.19,149396,0
+MYRG.US,D,20260210,000000,270.06,272.78,265.8,269.32,227867,0
+MYRG.US,D,20260211,000000,274.48,283.69,268.13,270.73,210353,0
+MYRG.US,D,20260212,000000,275.75,283.68,267.3,267.81,243451,0
+MYRG.US,D,20260213,000000,268,280.28,263.04,273.95,262626,0
+MYRG.US,D,20260217,000000,273.06,275.49,268.02,270.32,159753,0
+MYRG.US,D,20260218,000000,274.18,274.18,259,260.9,230953,0
diff --git a/daily/us/nasdaq stocks/2/myse.us.txt b/daily/us/nasdaq stocks/2/myse.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7dcf8b47f5bd4283a260434bf653656f4657d169
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/myse.us.txt	
@@ -0,0 +1,1132 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MYSE.US,D,20210816,000000,37,40.5,35.1,37.8,328745.6,0
+MYSE.US,D,20210817,000000,37.3,40.3,35.8,38.6,194778.8,0
+MYSE.US,D,20210818,000000,38.669,43,36.5,40.4,266827.6,0
+MYSE.US,D,20210819,000000,40.5,53.6,38.3,49.2,1691235.5,0
+MYSE.US,D,20210820,000000,50.6,63,45.2,62,790679.7,0
+MYSE.US,D,20210823,000000,59.664,72.2,58,69.7,1177590.4,0
+MYSE.US,D,20210824,000000,69.1,79.1,60.2,60.8,1051318.7,0
+MYSE.US,D,20210825,000000,60.8,67.7,59.6,65.2,218290.2,0
+MYSE.US,D,20210826,000000,65.1,72.4,64.5,68.4,231696.6,0
+MYSE.US,D,20210827,000000,69,86.7,68.2,85,650328.5,0
+MYSE.US,D,20210830,000000,85.459,85.8,70.4,73.7,327775.7,0
+MYSE.US,D,20210831,000000,76.3,81,73.807,76.2,196905.9,0
+MYSE.US,D,20210901,000000,76.5,77.4,71,73.9,186570.5,0
+MYSE.US,D,20210902,000000,75,81.8,72.5,80.8,379456.5,0
+MYSE.US,D,20210903,000000,80.6,88,76.3,77.5,461558.3,0
+MYSE.US,D,20210907,000000,78,78.5,64.3,71.6,304517.1,0
+MYSE.US,D,20210908,000000,70.6,71.2,65.6,69.1,161456.2,0
+MYSE.US,D,20210909,000000,66.6,69.6,66.1,67.6,87546,0
+MYSE.US,D,20210910,000000,66.9,68.5,61.6,63.1,176649.1,0
+MYSE.US,D,20210913,000000,63,68,60.1,65.4,222007.4,0
+MYSE.US,D,20210914,000000,70.9,83.599,69,74,1817208.4,0
+MYSE.US,D,20210915,000000,71.9,73.7,68.3,71.7,243813.9,0
+MYSE.US,D,20210916,000000,70.4,77,68,76.8,359666.5,0
+MYSE.US,D,20210917,000000,80.9,91.3,73.5,73.5,1653145.1,0
+MYSE.US,D,20210920,000000,71,80.7,70,75.4,525934.2,0
+MYSE.US,D,20210921,000000,76.2,80.5,73.5,78,336895.8,0
+MYSE.US,D,20210922,000000,78.6,89.3,78.5,85.5,1161527.1,0
+MYSE.US,D,20210923,000000,83.1,103.9,78.8,102.9,1923408.7,0
+MYSE.US,D,20210924,000000,99.8,121.9,96.8,109.9,2256966.3,0
+MYSE.US,D,20210927,000000,107,124.3,106.062,115.3,1162131.9,0
+MYSE.US,D,20210928,000000,113.5,146.4,107.1,146.1,2891139.2,0
+MYSE.US,D,20210929,000000,141.7,185,124.227,129.3,5366980.4,0
+MYSE.US,D,20210930,000000,143.3,147.9,129.2,136.5,1824381.8,0
+MYSE.US,D,20211001,000000,136,136.7,109.2,119.3,888687.1,0
+MYSE.US,D,20211004,000000,120,129,113,116.9,607490.4,0
+MYSE.US,D,20211005,000000,118.224,120.8,73.8,89,2797479.4,0
+MYSE.US,D,20211006,000000,80.8,84.5,71.4,73.6,1119996.3,0
+MYSE.US,D,20211007,000000,80.7,89.5,78.7,80.4,1531802.9,0
+MYSE.US,D,20211008,000000,88.2,119.1,82.2,117.2,6666102.4,0
+MYSE.US,D,20211011,000000,115.4,135.5,106.5,126,5805972.3,0
+MYSE.US,D,20211012,000000,122.5,150.9,120.6,150.1,5191180,0
+MYSE.US,D,20211013,000000,168.3,172.9,109.3,110,8732334.8,0
+MYSE.US,D,20211014,000000,102.174,125,93.2,119.9,7991519.7,0
+MYSE.US,D,20211015,000000,118.61,122.7,107,108.2,2016553.1,0
+MYSE.US,D,20211018,000000,102.7,105.9,95.6,96.7,858589.5,0
+MYSE.US,D,20211019,000000,91.7,99,88.2,94.7,888751.4,0
+MYSE.US,D,20211020,000000,93.4,97.9,90.1,91.2,445028.7,0
+MYSE.US,D,20211021,000000,90,98,87.8,88.4,875763.5,0
+MYSE.US,D,20211022,000000,94.2,134,88.6,90.4,2751915.4,0
+MYSE.US,D,20211025,000000,88.8,95.5,81.4,90.7,1114454.7,0
+MYSE.US,D,20211026,000000,87.5,90,81.7,83,535149.7,0
+MYSE.US,D,20211027,000000,83,83.2,74,75.2,586175.8,0
+MYSE.US,D,20211028,000000,89.5,94.5,78.1,79.4,2351872.3,0
+MYSE.US,D,20211029,000000,77.5,81.8,75.8,79.6,298657.8,0
+MYSE.US,D,20211101,000000,79.5,83.798,77.344,83.2,353311.7,0
+MYSE.US,D,20211102,000000,80.6,84.9,78.8,81.7,271554.1,0
+MYSE.US,D,20211103,000000,80.4,81.4,78.75,79.3,155124.4,0
+MYSE.US,D,20211104,000000,79.8,80.6,74.3,76.1,340800.4,0
+MYSE.US,D,20211105,000000,76.1,79,74.1,77.6,202134.4,0
+MYSE.US,D,20211108,000000,77,78,75.1,76.6,137967.9,0
+MYSE.US,D,20211109,000000,75.5,78,72.1,75.2,143081.8,0
+MYSE.US,D,20211110,000000,72.7,73.472,65.8,67.1,293528.2,0
+MYSE.US,D,20211111,000000,66.9,69.1,65.5,67.3,115539,0
+MYSE.US,D,20211112,000000,69.1,70.981,67.501,68.1,166091.7,0
+MYSE.US,D,20211115,000000,67.3,69.4,62.8,64.6,190799.9,0
+MYSE.US,D,20211116,000000,63.6,64,61,62.6,205239.1,0
+MYSE.US,D,20211117,000000,61.3,63.966,58.9,59.8,308750.2,0
+MYSE.US,D,20211118,000000,59,59.9,53.3,53.4,270206,0
+MYSE.US,D,20211119,000000,53.6,59.1,51.2,53.9,293066.6,0
+MYSE.US,D,20211122,000000,53,53.41,43,45.9,363014,0
+MYSE.US,D,20211123,000000,45.7,45.7,41,42.3,210733.2,0
+MYSE.US,D,20211124,000000,42,47.2,40.2,44.4,220791.8,0
+MYSE.US,D,20211126,000000,41.7,41.9,40.3,41.4,96023.9,0
+MYSE.US,D,20211129,000000,42.3,42.8,39.6,41.4,180245.6,0
+MYSE.US,D,20211130,000000,40.6,42,37,38.1,233966.5,0
+MYSE.US,D,20211201,000000,39,42.9,36.3,36.7,445082.1,0
+MYSE.US,D,20211202,000000,35.4,37.9,33.6,37.4,272328,0
+MYSE.US,D,20211203,000000,37.1,37.4,32.7,32.8,220551.1,0
+MYSE.US,D,20211206,000000,32.3,35.7,29.5,34.4,321034.3,0
+MYSE.US,D,20211207,000000,35.5,39.5,34.4,37.4,158983.1,0
+MYSE.US,D,20211208,000000,36.3,40.8,35.1,38.1,251969.3,0
+MYSE.US,D,20211209,000000,38,38.185,34.698,34.8,105308.2,0
+MYSE.US,D,20211210,000000,34.8,35.9,32.7,33.1,110369.2,0
+MYSE.US,D,20211213,000000,32.1,33.6,30.701,31.5,99466.8,0
+MYSE.US,D,20211214,000000,30.1,32.2,29.4,30.6,71776.8,0
+MYSE.US,D,20211215,000000,30.2,34.8,27.5,33,316039.1,0
+MYSE.US,D,20211216,000000,32.5,33.2,29.3,30.1,217053.4,0
+MYSE.US,D,20211217,000000,29.514,34.399,28.8,33,186491.8,0
+MYSE.US,D,20211220,000000,32.3,32.4,29.6,29.9,170543.7,0
+MYSE.US,D,20211221,000000,30.2,32.9,30.1,31.8,164246.6,0
+MYSE.US,D,20211222,000000,31.3,34.5,30.933,33.8,153909.6,0
+MYSE.US,D,20211223,000000,33.9,35.4,32.2,33.9,90024,0
+MYSE.US,D,20211227,000000,33.7,36.5,33.3,34.2,106124.1,0
+MYSE.US,D,20211228,000000,34.3,34.3,30.9,30.9,95319.1,0
+MYSE.US,D,20211229,000000,30.6,30.9,28.2,29.1,121325.7,0
+MYSE.US,D,20211230,000000,29.4,31.7,29.2,31.3,141392.3,0
+MYSE.US,D,20211231,000000,31,32.4,30.1,30.3,143232,0
+MYSE.US,D,20220103,000000,31.6,33.6,30.5,33.3,157602,0
+MYSE.US,D,20220104,000000,33.4,33.4,30.3,31.9,99025.9,0
+MYSE.US,D,20220105,000000,31,32.199,28.5,28.5,101470.4,0
+MYSE.US,D,20220106,000000,28.2,29.2,26,28,170924.1,0
+MYSE.US,D,20220107,000000,27.9,28.632,26.3,27,66584.6,0
+MYSE.US,D,20220110,000000,25.5,26.39,23.5,25.7,175359.2,0
+MYSE.US,D,20220111,000000,25.2,28.1,25.1,27.4,81384.6,0
+MYSE.US,D,20220112,000000,27.2,31.2,26.2,26.9,518385.9,0
+MYSE.US,D,20220113,000000,26.2,26.5,24.2,24.4,143126.5,0
+MYSE.US,D,20220114,000000,23.999,24.884,22.8,24,93805.5,0
+MYSE.US,D,20220118,000000,24.6,38.2,24,33.3,2804637.3,0
+MYSE.US,D,20220119,000000,31.6,32.1,28.8,29.9,678747.5,0
+MYSE.US,D,20220120,000000,34.3,41.4,32.8,33.3,10632250.3,0
+MYSE.US,D,20220121,000000,30,31.2,25.2,26.2,838121.9,0
+MYSE.US,D,20220124,000000,23.8,26.5,22.2,26.5,296931.8,0
+MYSE.US,D,20220125,000000,25.3,26.5,23.9,24.3,169645.2,0
+MYSE.US,D,20220126,000000,25.4,25.9,22.7,23.3,156420.3,0
+MYSE.US,D,20220127,000000,23.8,23.8,20.5,20.9,163642.2,0
+MYSE.US,D,20220128,000000,21.3,23.2,20.801,22,151327.7,0
+MYSE.US,D,20220131,000000,21.7,23.7,21.5,23.7,105146.2,0
+MYSE.US,D,20220201,000000,23.395,25,22.499,23.8,187690,0
+MYSE.US,D,20220202,000000,24.3,24.465,21.897,22,107737.5,0
+MYSE.US,D,20220203,000000,21.5,22.8,21,21.2,103310.5,0
+MYSE.US,D,20220204,000000,21.1,23.1,21.1,22.2,66690.5,0
+MYSE.US,D,20220207,000000,22.4,23.5,21.8,21.9,157493.4,0
+MYSE.US,D,20220208,000000,21.9,22.771,21.5,22.3,63084.1,0
+MYSE.US,D,20220209,000000,22.5,25.1,22.3,24,86269.4,0
+MYSE.US,D,20220210,000000,23.4,25.891,23.4,24.8,130136.2,0
+MYSE.US,D,20220211,000000,25.1,25.9,22.5,23.2,62434.8,0
+MYSE.US,D,20220214,000000,22.8,23.9,22,22.1,43731.5,0
+MYSE.US,D,20220215,000000,22.6,23.085,22.191,23,58140.4,0
+MYSE.US,D,20220216,000000,22.2,24.299,21.4,21.9,256205.6,0
+MYSE.US,D,20220217,000000,21.8,22.599,21.3,21.8,60488.4,0
+MYSE.US,D,20220218,000000,21.4,21.908,20.7,21.1,52219.9,0
+MYSE.US,D,20220222,000000,20.5,20.9,19.2,19.7,89299.7,0
+MYSE.US,D,20220223,000000,19.7,21.7,19.7,20.5,87901.3,0
+MYSE.US,D,20220224,000000,18.4,20.7,18,20.4,82086,0
+MYSE.US,D,20220225,000000,20.2,21,19.5,19.8,34371.7,0
+MYSE.US,D,20220228,000000,19.8,21.8,19.3,21.7,86897.3,0
+MYSE.US,D,20220301,000000,21.2,22,20.4,20.6,41312.7,0
+MYSE.US,D,20220302,000000,20.6,20.88,19.8,20.2,34738.4,0
+MYSE.US,D,20220303,000000,20.7,21,18.6,18.7,36668.4,0
+MYSE.US,D,20220304,000000,18.7,18.899,17.5,17.9,50559.7,0
+MYSE.US,D,20220307,000000,17.6,18.095,15.1,15.2,107753.2,0
+MYSE.US,D,20220308,000000,15.1,15.7,14.3,15.3,74904.2,0
+MYSE.US,D,20220309,000000,15.5,17.394,15.5,16.9,65872.9,0
+MYSE.US,D,20220310,000000,16.7,16.8,15.8,16,34873.3,0
+MYSE.US,D,20220311,000000,16.6,16.6,14.5,14.7,67948.5,0
+MYSE.US,D,20220314,000000,15,15.161,13.9,14,37593.1,0
+MYSE.US,D,20220315,000000,13.9,14.9,13.9,14.6,27729.4,0
+MYSE.US,D,20220316,000000,15,16,14.9,15.5,31497.4,0
+MYSE.US,D,20220317,000000,15.7,16.601,15.6,16.1,51700.7,0
+MYSE.US,D,20220318,000000,16,17.4,16,17.1,104184.2,0
+MYSE.US,D,20220321,000000,17.1,17.398,16.2,16.7,40038,0
+MYSE.US,D,20220322,000000,17.1,18,16.805,17.5,48460.5,0
+MYSE.US,D,20220323,000000,17.5,18.6,17.5,18,42812,0
+MYSE.US,D,20220324,000000,18.3,18.363,17.4,17.6,34854.3,0
+MYSE.US,D,20220325,000000,17.3,17.431,16.55,16.6,28005.1,0
+MYSE.US,D,20220328,000000,20.7,32.3,20.6,26.8,18938918,0
+MYSE.US,D,20220329,000000,24.3,26.4,23.2,25.2,1528133.5,0
+MYSE.US,D,20220330,000000,27.7,30.1,23.35,24.6,1525000.2,0
+MYSE.US,D,20220331,000000,24.1,27,23.392,26.2,272502.9,0
+MYSE.US,D,20220401,000000,26.2,28.4,24.7,27.4,669728.8,0
+MYSE.US,D,20220404,000000,27.4,29.6,24.801,26.7,720524.6,0
+MYSE.US,D,20220405,000000,26.199,26.85,23.901,24.5,294820.9,0
+MYSE.US,D,20220406,000000,24,24,21.9,22.6,153227.2,0
+MYSE.US,D,20220407,000000,22.2,22.9,20.15,20.6,132789.3,0
+MYSE.US,D,20220408,000000,21,21,18.2,18.3,125447.9,0
+MYSE.US,D,20220411,000000,18.5,19.591,17.95,18.5,76378.3,0
+MYSE.US,D,20220412,000000,18.6,19,16.2,16.7,162709.5,0
+MYSE.US,D,20220413,000000,17.5,18.2,16.6,18,111551.7,0
+MYSE.US,D,20220414,000000,17.8,18,16.9,17.2,49462.7,0
+MYSE.US,D,20220418,000000,17.3,17.5,16.5,17.2,39014.3,0
+MYSE.US,D,20220419,000000,17.1,18.8,16.8,18.6,65090.5,0
+MYSE.US,D,20220420,000000,18.4,18.5,17.4,17.5,34901.9,0
+MYSE.US,D,20220421,000000,17.4,17.8,16.4,16.4,38872.9,0
+MYSE.US,D,20220422,000000,16.4,17.3,16.3,17.2,28746.1,0
+MYSE.US,D,20220425,000000,16.7,20.3,16.7,19.9,135340.1,0
+MYSE.US,D,20220426,000000,19.5,19.57,17.7,18.3,81356.3,0
+MYSE.US,D,20220427,000000,18.8,18.899,17.193,17.5,39752.8,0
+MYSE.US,D,20220428,000000,17.4,17.792,16.8,17.7,44079.4,0
+MYSE.US,D,20220429,000000,17,18.5,16.8,17.5,87259.5,0
+MYSE.US,D,20220502,000000,17,17.3,16.55,17.2,46372.9,0
+MYSE.US,D,20220503,000000,17.1,17.4,16.5,16.9,35318.1,0
+MYSE.US,D,20220504,000000,16.7,16.999,15.75,16.9,57244.7,0
+MYSE.US,D,20220505,000000,16.3,16.761,15.698,15.9,35482.8,0
+MYSE.US,D,20220506,000000,15.9,15.9,14.6,15.4,42935.5,0
+MYSE.US,D,20220509,000000,14.5,14.754,13.8,13.8,39750.5,0
+MYSE.US,D,20220510,000000,14,14.3,13.2,13.7,22615,0
+MYSE.US,D,20220511,000000,13.1,13.699,12,12,55007.7,0
+MYSE.US,D,20220512,000000,11.5,13.2,11.5,12.2,48930.4,0
+MYSE.US,D,20220513,000000,12.5,13.7,12.309,13,52348,0
+MYSE.US,D,20220516,000000,13.4,13.4,12.6,12.8,24505.2,0
+MYSE.US,D,20220517,000000,13,13.6,12.8,13.3,30788.9,0
+MYSE.US,D,20220518,000000,13.4,13.4,12.6,12.7,17292.8,0
+MYSE.US,D,20220519,000000,12.7,13.4,12.5,13.1,24169,0
+MYSE.US,D,20220520,000000,13.1,13.308,11.9,12.3,25767.4,0
+MYSE.US,D,20220523,000000,12.1,12.7,11.7,12.6,22573.2,0
+MYSE.US,D,20220524,000000,12.3,12.306,11.6,11.85,21325.8,0
+MYSE.US,D,20220525,000000,11.8,12.405,11.8,12.1,17503.4,0
+MYSE.US,D,20220526,000000,12.5,13.2,12.5,13.2,19562.5,0
+MYSE.US,D,20220527,000000,12.8,13.5,12.7,13.2,22861.3,0
+MYSE.US,D,20220531,000000,12.8,13.001,12.4,12.6,20036.5,0
+MYSE.US,D,20220601,000000,12.6,13.4,12.505,12.6,15987,0
+MYSE.US,D,20220602,000000,12.7,14,12.6,13.4,32205.5,0
+MYSE.US,D,20220603,000000,13.2,13.25,12.7,13.2,13439,0
+MYSE.US,D,20220606,000000,13.3,13.3,12.6,12.9,14044.1,0
+MYSE.US,D,20220607,000000,12.5,13.4,12.5,13,13039.1,0
+MYSE.US,D,20220608,000000,12.8,14,12.8,13.2,30249.5,0
+MYSE.US,D,20220609,000000,13.1,13.1,12.6,12.7,11424.6,0
+MYSE.US,D,20220610,000000,12.4,12.7,12.005,12.1,16537.5,0
+MYSE.US,D,20220613,000000,11.8,11.85,11.1,11.3,24593.8,0
+MYSE.US,D,20220614,000000,11.3,11.7,10.9,11.2,12248.6,0
+MYSE.US,D,20220615,000000,11.3,11.9,11.101,11.5,14810.1,0
+MYSE.US,D,20220616,000000,10.9,11.3,10.304,10.8,19888.7,0
+MYSE.US,D,20220617,000000,10.7,11.5,10.7,11.2,11363.4,0
+MYSE.US,D,20220621,000000,11.1,11.5,11,11.3,16119.8,0
+MYSE.US,D,20220622,000000,11,11.5,11,11.3,16449.9,0
+MYSE.US,D,20220623,000000,11.1,12.2,11.1,11.7,25606.2,0
+MYSE.US,D,20220624,000000,11.5,12.1,11,11.1,21127.1,0
+MYSE.US,D,20220627,000000,11.2,11.3,10.8,10.9,10457.7,0
+MYSE.US,D,20220628,000000,10.8,13.2,10.8,11.6,112465.6,0
+MYSE.US,D,20220629,000000,11.2,11.31,10.5,10.9,21551.6,0
+MYSE.US,D,20220630,000000,10.6,11,10.3,10.9,10609,0
+MYSE.US,D,20220701,000000,10.6,10.8,10.511,10.7,4924.5,0
+MYSE.US,D,20220705,000000,10.7,11.9,10.5,11.5,21285.9,0
+MYSE.US,D,20220706,000000,11.6,11.8,10.801,10.9,25629,0
+MYSE.US,D,20220707,000000,11.1,11.7,11.1,11.4,10112.5,0
+MYSE.US,D,20220708,000000,11.4,12.3,11.3,11.9,24875.4,0
+MYSE.US,D,20220711,000000,11.9,12.127,11.2,11.3,15699.8,0
+MYSE.US,D,20220712,000000,11.2,11.485,10.901,11.2,5343.3,0
+MYSE.US,D,20220713,000000,11,11.4,10.8,11.3,7542.8,0
+MYSE.US,D,20220714,000000,11.02,11.3,10.9,11.05,4470.2,0
+MYSE.US,D,20220715,000000,10.8,11.3,10.8,11.2,7826.6,0
+MYSE.US,D,20220718,000000,11.3,12,11.2,11.3,29570.5,0
+MYSE.US,D,20220719,000000,11.2,11.5,11.1,11.3,14315.2,0
+MYSE.US,D,20220720,000000,10.9,12.4,10.9,12.1,23460.5,0
+MYSE.US,D,20220721,000000,11.7,12.3,11.6,12.3,15359.4,0
+MYSE.US,D,20220722,000000,11.7,12.5,11.6,11.6,14873.2,0
+MYSE.US,D,20220725,000000,11.6,12.4,11.325,11.7,13867.3,0
+MYSE.US,D,20220726,000000,11.6,12.6,11.3,12.4,28771.7,0
+MYSE.US,D,20220727,000000,12,12.6,12,12.1,12625.4,0
+MYSE.US,D,20220728,000000,12,12.1,11.501,11.6,17750,0
+MYSE.US,D,20220729,000000,11.6,11.6,10.9,11.3,28820.7,0
+MYSE.US,D,20220801,000000,11,11.6,11,11.2,14796.8,0
+MYSE.US,D,20220802,000000,11.1,11.7,10.9,11.2,25502.4,0
+MYSE.US,D,20220803,000000,11.1,12.2,11,11.7,56025.8,0
+MYSE.US,D,20220804,000000,12,12.199,11.3,11.8,42531,0
+MYSE.US,D,20220805,000000,11.5,12.6,11.4,12.1,43498.3,0
+MYSE.US,D,20220808,000000,11.8,13,11.8,12.6,37458.9,0
+MYSE.US,D,20220809,000000,12.4,12.45,11.6,11.7,18614,0
+MYSE.US,D,20220810,000000,11.9,12.4,11.8,12.2,16263.3,0
+MYSE.US,D,20220811,000000,11.8,12.9,11.8,12.2,52670,0
+MYSE.US,D,20220812,000000,12.4,13.1,12.4,12.6,20390.5,0
+MYSE.US,D,20220815,000000,13,13,12.4,12.5,11578.5,0
+MYSE.US,D,20220816,000000,12.5,15.4,12.449,13.9,139483.5,0
+MYSE.US,D,20220817,000000,13.7,14.087,12.8,13.5,43999.3,0
+MYSE.US,D,20220818,000000,13.3,13.499,12.6,12.6,43211.1,0
+MYSE.US,D,20220819,000000,12.5,12.7,12.1,12.1,16765.1,0
+MYSE.US,D,20220822,000000,12.8,13.3,11.6,11.8,48849.5,0
+MYSE.US,D,20220823,000000,12.1,12.1,11.1,11.3,31861.4,0
+MYSE.US,D,20220824,000000,11.5,11.509,11,11.2,19548.2,0
+MYSE.US,D,20220825,000000,11,12,11,11.9,20077.5,0
+MYSE.US,D,20220826,000000,11.6,11.9,11.2,11.2,12320.6,0
+MYSE.US,D,20220829,000000,11.2,11.279,10.3,10.6,30346.9,0
+MYSE.US,D,20220830,000000,10.8,11,9.803,10.1,35247.1,0
+MYSE.US,D,20220831,000000,10.1,10.4,10,10.1,12295.5,0
+MYSE.US,D,20220901,000000,9.602,10,9,9.4,32535.7,0
+MYSE.US,D,20220902,000000,9.605,9.692,9.002,9.431,12808,0
+MYSE.US,D,20220906,000000,9.432,9.6,9.085,9.37,13318.2,0
+MYSE.US,D,20220907,000000,9.1,9.45,9.1,9.449,12703.4,0
+MYSE.US,D,20220908,000000,9.267,9.93,9.267,9.927,10081.7,0
+MYSE.US,D,20220909,000000,10,10,9.435,9.7,20549.9,0
+MYSE.US,D,20220912,000000,9.557,9.9,9.369,9.594,15730.4,0
+MYSE.US,D,20220913,000000,9.589,9.589,8.8,9.036,18241.2,0
+MYSE.US,D,20220914,000000,8.9,9.75,8.842,9.1,25801.8,0
+MYSE.US,D,20220915,000000,9.13999,9.3,8.6,8.616,12929.9,0
+MYSE.US,D,20220916,000000,8.4,8.607,7.02,7.02,43996.9,0
+MYSE.US,D,20220919,000000,7.4,7.568,7.025,7.134,12813.3,0
+MYSE.US,D,20220920,000000,7.06,7.375,7.06,7.1,8812.3,0
+MYSE.US,D,20220921,000000,7.01,7.102,6.6,6.743,19783.4,0
+MYSE.US,D,20220922,000000,6.6,7.102,6.515,6.911,14172.3,0
+MYSE.US,D,20220923,000000,7.074,7.074,6.2,6.27,31552.9,0
+MYSE.US,D,20220926,000000,6.045,6.8,6,6.4,20437.6,0
+MYSE.US,D,20220927,000000,6.45,6.682,6.4,6.605,10802.4,0
+MYSE.US,D,20220928,000000,6.764,7.3,6.672,7.05,13301,0
+MYSE.US,D,20220929,000000,7.2,7.35,6.9,6.9,3446,0
+MYSE.US,D,20220930,000000,6.9,7.245,6.9,7.201,4352.6,0
+MYSE.US,D,20221003,000000,7.47,7.74,7.1,7.7,19964,0
+MYSE.US,D,20221004,000000,7.6,8.25,7.4,7.6,40498.4,0
+MYSE.US,D,20221005,000000,7.699,7.8,7.4,7.5,14446.7,0
+MYSE.US,D,20221006,000000,7.51499,7.81199,7.4,7.696,7382.9,0
+MYSE.US,D,20221007,000000,7.4,7.608,7.3,7.384,6290.6,0
+MYSE.US,D,20221010,000000,7.426,7.56,6.502,6.502,12810.5,0
+MYSE.US,D,20221011,000000,6.505,6.9,6.505,6.634,3278.9,0
+MYSE.US,D,20221012,000000,7,7.07,6.51101,6.611,3190.5,0
+MYSE.US,D,20221013,000000,6.5,6.96,6.4,6.76899,3763.2,0
+MYSE.US,D,20221014,000000,6.602,6.999,6.30101,6.49,5443.3,0
+MYSE.US,D,20221017,000000,6.34,6.69799,6.105,6.331,7342.4,0
+MYSE.US,D,20221018,000000,6.5,6.69,6.2,6.237,6041.3,0
+MYSE.US,D,20221019,000000,6.35601,6.638,6.2,6.21,8382.4,0
+MYSE.US,D,20221020,000000,6.256,6.598,6,6,9668.8,0
+MYSE.US,D,20221021,000000,6,6.3,5.7,5.805,6167.5,0
+MYSE.US,D,20221024,000000,6,6.38099,5.80401,5.932,18946.5,0
+MYSE.US,D,20221025,000000,5.9,6.2,5.815,6.184,16514.8,0
+MYSE.US,D,20221026,000000,6.219,6.3,6,6.192,6344.3,0
+MYSE.US,D,20221027,000000,6.3,6.4,6.05,6.2,5182.7,0
+MYSE.US,D,20221028,000000,6.1,6.301,5.978,5.986,12897,0
+MYSE.US,D,20221031,000000,5.9,6.15,5.85,5.856,12690.7,0
+MYSE.US,D,20221101,000000,6.05,6.7,5.725,6.1,73569,0
+MYSE.US,D,20221102,000000,6,6.499,5.73,5.9,22412,0
+MYSE.US,D,20221103,000000,5.99,6.29999,5.712,5.712,7890.1,0
+MYSE.US,D,20221104,000000,5.722,5.965,5.515,5.68,14103.9,0
+MYSE.US,D,20221107,000000,5.78,5.99,5.514,5.62,84127.7,0
+MYSE.US,D,20221108,000000,5.732,5.772,5.3,5.346,34400.3,0
+MYSE.US,D,20221109,000000,5.37,5.37,4.699,4.7,22558.2,0
+MYSE.US,D,20221110,000000,4.684,4.9,4.684,4.778,20976.2,0
+MYSE.US,D,20221111,000000,4.8,5.3,4.694,5.202,15753.3,0
+MYSE.US,D,20221114,000000,5.299,5.482,4.859,5,9773.9,0
+MYSE.US,D,20221115,000000,5.014,5.5,5.008,5.149,9569.1,0
+MYSE.US,D,20221116,000000,5.3,5.3,4.12,4.816,14089.9,0
+MYSE.US,D,20221117,000000,4.763,4.999,4.7,4.877,3762,0
+MYSE.US,D,20221118,000000,4.9,5.39899,4.701,4.858,28010.9,0
+MYSE.US,D,20221121,000000,5.145,5.153,4.70201,4.829,2579.1,0
+MYSE.US,D,20221122,000000,4.952,4.952,4.601,4.701,2302.7,0
+MYSE.US,D,20221123,000000,4.701,4.78,4.69,4.766,7004.5,0
+MYSE.US,D,20221125,000000,4.7,4.9,4.506,4.774,3737.3,0
+MYSE.US,D,20221128,000000,4.94,4.995,4.525,4.78,6626,0
+MYSE.US,D,20221129,000000,4.525,4.89899,4.502,4.799,2611.7,0
+MYSE.US,D,20221130,000000,4.8,4.9,4.5151,4.701,4171.6,0
+MYSE.US,D,20221201,000000,4.89,4.89,4.65101,4.8,3170.6,0
+MYSE.US,D,20221202,000000,4.7305,4.9,4.711,4.72,2960.6,0
+MYSE.US,D,20221205,000000,4.79,5.184,4.79,4.946,14979.5,0
+MYSE.US,D,20221206,000000,4.798,5.00162,4.71,4.71,2028.5,0
+MYSE.US,D,20221207,000000,4.749,5.01299,4.45,4.486,9893.5,0
+MYSE.US,D,20221208,000000,4.49,4.565,4.348,4.449,2562.1,0
+MYSE.US,D,20221209,000000,4.268,4.807,4.25,4.3,8534.3,0
+MYSE.US,D,20221212,000000,4.155,4.29,4,4.24,7327.7,0
+MYSE.US,D,20221213,000000,4.2,4.44301,4.15,4.201,4285.1,0
+MYSE.US,D,20221214,000000,4.05,4.336,4,4.272,12857.8,0
+MYSE.US,D,20221215,000000,4.2,4.3,4.05,4.2,6409.4,0
+MYSE.US,D,20221216,000000,3.9,4.3,3.9,4.235,4617,0
+MYSE.US,D,20221219,000000,4.08,4.189,3.6,3.8,13893.8,0
+MYSE.US,D,20221220,000000,3.78211,4.079,3.522,3.525,8177.9,0
+MYSE.US,D,20221221,000000,3.6,4.298,3.6,3.95,31739.3,0
+MYSE.US,D,20221222,000000,4.03,4.498,3,3.231,67848.9,0
+MYSE.US,D,20221223,000000,3.542,3.542,3.108,3.146,8836.7,0
+MYSE.US,D,20221227,000000,3.068,3.2,2.874,2.95,13891.6,0
+MYSE.US,D,20221228,000000,2.817,2.99,2.7,2.879,10248.9,0
+MYSE.US,D,20221229,000000,2.87,3,1.413,2.499,29806.6,0
+MYSE.US,D,20221230,000000,2.52,2.588,2.281,2.469,20617.7,0
+MYSE.US,D,20230103,000000,2.395,2.556,2.395,2.515,13640.2,0
+MYSE.US,D,20230104,000000,2.55,3.93999,2.55,3.298,111415.1,0
+MYSE.US,D,20230105,000000,3.5,3.5,3.001,3.4,12137.3,0
+MYSE.US,D,20230106,000000,3.4,3.4,3.099,3.302,8378.2,0
+MYSE.US,D,20230109,000000,3.368,3.85,3.31,3.58,14164.7,0
+MYSE.US,D,20230110,000000,4.965,5.763,4.12,5.7,867236.8,0
+MYSE.US,D,20230111,000000,5.5,5.7,4.806,5.4,66115.9,0
+MYSE.US,D,20230112,000000,5.4,5.4,4.8,5.1,30273,0
+MYSE.US,D,20230113,000000,4.947,6.6,4.81,6.182,73868.7,0
+MYSE.US,D,20230117,000000,6.4,6.7,5.372,6.237,54097.5,0
+MYSE.US,D,20230118,000000,6,6.1,5.202,5.584,26377.9,0
+MYSE.US,D,20230119,000000,5.5,7.08,5.251,6.701,37710.3,0
+MYSE.US,D,20230120,000000,6.7,6.7,5.912,6.1,18889.1,0
+MYSE.US,D,20230123,000000,5.8,6.566,5.8,6.46,15076.6,0
+MYSE.US,D,20230124,000000,6.5,6.5,6.1,6.255,8281.9,0
+MYSE.US,D,20230125,000000,6.001,6.228,5.84,5.911,10918.6,0
+MYSE.US,D,20230126,000000,6.14,6.8,5.989,6.57,22446.7,0
+MYSE.US,D,20230127,000000,7,7,6.3,6.4,13888.2,0
+MYSE.US,D,20230130,000000,6.6,6.6,6.15,6.2,9015.6,0
+MYSE.US,D,20230131,000000,6.25051,6.598,6.11001,6.478,8907.4,0
+MYSE.US,D,20230201,000000,6.382,6.9,6.328,6.65,12998.5,0
+MYSE.US,D,20230202,000000,7,8,6.888,7.073,53740.9,0
+MYSE.US,D,20230203,000000,7,7.395,6.5,6.562,17425.3,0
+MYSE.US,D,20230206,000000,6.566,7.181,6.5,6.765,7151.7,0
+MYSE.US,D,20230207,000000,6.765,7.1,6.616,6.901,5571,0
+MYSE.US,D,20230208,000000,6.999,7.5,6.9,7.4,9424.8,0
+MYSE.US,D,20230209,000000,7.7,7.7,6.8,6.941,13958.5,0
+MYSE.US,D,20230210,000000,6.9,7.193,6.75,7.037,8615.1,0
+MYSE.US,D,20230213,000000,6.8,7.1,6.502,6.703,5259.6,0
+MYSE.US,D,20230214,000000,6.703,7.014,6.51001,7,3132.3,0
+MYSE.US,D,20230215,000000,6.5,6.998,6.5,6.522,5381.9,0
+MYSE.US,D,20230216,000000,6.649,6.93,6.306,6.399,7732.6,0
+MYSE.US,D,20230217,000000,6.4,7.04,6.012,6.705,14415.8,0
+MYSE.US,D,20230221,000000,6.698,7.6,6.55,6.936,18867.1,0
+MYSE.US,D,20230222,000000,6.731,7.2,6.6,6.946,4278.7,0
+MYSE.US,D,20230223,000000,6.929,7.199,6.85,7,4287.2,0
+MYSE.US,D,20230224,000000,7.1,7.1,6.6,6.652,5184.5,0
+MYSE.US,D,20230227,000000,6.7,6.9,6.311,6.7,5158.7,0
+MYSE.US,D,20230228,000000,6.26901,6.799,6.179,6.599,10781.8,0
+MYSE.US,D,20230301,000000,6.441,7.5,5.512,6.343,46044.8,0
+MYSE.US,D,20230302,000000,6.153,6.65599,6.05,6.566,7993.4,0
+MYSE.US,D,20230303,000000,6.566,7,6.101,6.92126,3456.6,0
+MYSE.US,D,20230306,000000,6.658,7.392,6.2,6.91,8194,0
+MYSE.US,D,20230307,000000,7.298,7.4,7,7.06,5469.8,0
+MYSE.US,D,20230308,000000,7.27,7.27,6.761,7.212,5808.8,0
+MYSE.US,D,20230309,000000,7,7.22066,6.352,6.703,5878.8,0
+MYSE.US,D,20230310,000000,6.5,6.873,6.3,6.67899,4428.6,0
+MYSE.US,D,20230313,000000,6.7,6.7,5.84,6.3,13177.1,0
+MYSE.US,D,20230314,000000,6.111,6.4,5.683,5.82,11711.8,0
+MYSE.US,D,20230315,000000,5.70101,5.911,5.5,5.68,6069.2,0
+MYSE.US,D,20230316,000000,5.5,5.887,5.4,5.7,3484.5,0
+MYSE.US,D,20230317,000000,5.412,5.69799,5.2,5.5,3554.2,0
+MYSE.US,D,20230320,000000,5.3,5.44251,4.9,5.06,9689.6,0
+MYSE.US,D,20230321,000000,5.149,5.406,5.06,5.201,2778,0
+MYSE.US,D,20230322,000000,5.1,5.355,4.9,5.101,3592,0
+MYSE.US,D,20230323,000000,4.8,5.1,4.654,4.901,5283.4,0
+MYSE.US,D,20230324,000000,4.9,5.45,4.9,5.258,5859.8,0
+MYSE.US,D,20230327,000000,5.5,5.5,4.806,5.191,937.8,0
+MYSE.US,D,20230328,000000,5.12469,5.35517,5.00499,5.007,1614.2,0
+MYSE.US,D,20230329,000000,4.9,5.39999,4.9,5.21,1317.8,0
+MYSE.US,D,20230330,000000,5.441,5.8,5.125,5.301,2731.4,0
+MYSE.US,D,20230331,000000,5.6,5.722,5.3,5.71,4894.9,0
+MYSE.US,D,20230403,000000,5.59,5.59,4.902,5.32,5408.7,0
+MYSE.US,D,20230404,000000,4.903,5.45,4.903,5.3,2058.1,0
+MYSE.US,D,20230405,000000,5.168,5.3,4.957,5.16,3706.1,0
+MYSE.US,D,20230406,000000,5.8,5.8,5,5.11,4769.8,0
+MYSE.US,D,20230410,000000,5,5.8,5,5.698,5673.3,0
+MYSE.US,D,20230411,000000,5.409,5.679,5.002,5.432,2124.9,0
+MYSE.US,D,20230412,000000,5.35,5.42749,5.243,5.244,4014.7,0
+MYSE.US,D,20230413,000000,5.01,5.5,5.00101,5.28,1959.7,0
+MYSE.US,D,20230414,000000,5.116,5.5,5.051,5.051,2586,0
+MYSE.US,D,20230417,000000,5.304,5.5,4.9,4.9,4452.9,0
+MYSE.US,D,20230418,000000,5.2,5.29699,4.007,4.788,17143.7,0
+MYSE.US,D,20230419,000000,4.68,4.975,4.68,4.951,4058.9,0
+MYSE.US,D,20230420,000000,4.707,4.815,4.5,4.5,5993.9,0
+MYSE.US,D,20230421,000000,4.5,4.918,4.5,4.70101,2218.3,0
+MYSE.US,D,20230424,000000,4.751,4.998,4.601,4.759,1133.4,0
+MYSE.US,D,20230425,000000,4.898,4.898,4.6,4.6,2460.4,0
+MYSE.US,D,20230426,000000,4.5,4.6,3.517,3.94,16142.8,0
+MYSE.US,D,20230427,000000,4.074,4.389,3.77,3.846,6374.8,0
+MYSE.US,D,20230428,000000,3.7,4.29599,3.455,3.7705,7267,0
+MYSE.US,D,20230501,000000,3.5,3.999,3,3.592,7836.4,0
+MYSE.US,D,20230502,000000,3.771,3.899,3.443,3.46,3763.5,0
+MYSE.US,D,20230503,000000,3.295,3.661,3.295,3.521,6655.5,0
+MYSE.US,D,20230504,000000,3.582,3.874,3.582,3.79899,3086.9,0
+MYSE.US,D,20230505,000000,3.6,3.875,3.3,3.50291,5145.2,0
+MYSE.US,D,20230508,000000,3.505,3.659,3.351,3.417,6780.6,0
+MYSE.US,D,20230509,000000,3.5,3.7,3.353,3.676,6498,0
+MYSE.US,D,20230510,000000,3.7,4.375,3.68,4.13099,16780.4,0
+MYSE.US,D,20230511,000000,4.007,4.498,3.9,4.087,5878.5,0
+MYSE.US,D,20230512,000000,4.084,4.19681,3.922,3.923,4810.6,0
+MYSE.US,D,20230515,000000,3.813,4.029,3.3,3.6,12820.9,0
+MYSE.US,D,20230516,000000,3.776,3.776,3.534,3.535,2464.6,0
+MYSE.US,D,20230517,000000,3.535,3.69699,3.4,3.481,3699.3,0
+MYSE.US,D,20230518,000000,3.599,4.10499,3.5,3.925,40954.9,0
+MYSE.US,D,20230519,000000,3.9,4.055,3.3,3.59,30894.1,0
+MYSE.US,D,20230522,000000,3.698,3.962,3.502,3.801,5614.8,0
+MYSE.US,D,20230523,000000,3.802,4.155,3.802,4.108,12979,0
+MYSE.US,D,20230524,000000,4.108,4.155,3.601,4.058,9284.3,0
+MYSE.US,D,20230525,000000,3.643,4.04899,3.643,3.896,3140.7,0
+MYSE.US,D,20230526,000000,3.8,4.037,3.721,3.913,5461.9,0
+MYSE.US,D,20230530,000000,3.947,4.134,3.721,3.85,3377.4,0
+MYSE.US,D,20230531,000000,3.975,4.133,3.644,3.67,3073,0
+MYSE.US,D,20230601,000000,3.699,4,3.699,3.7505,2255.4,0
+MYSE.US,D,20230602,000000,3.983,4.3,3.8,4.299,19684.8,0
+MYSE.US,D,20230605,000000,4.17,4.299,3.703,3.813,10292.4,0
+MYSE.US,D,20230606,000000,3.9,3.905,3.65,3.81,3011.2,0
+MYSE.US,D,20230607,000000,3.8,3.884,3.7,3.704,3087.2,0
+MYSE.US,D,20230608,000000,3.704,3.809,3.701,3.744,1537.6,0
+MYSE.US,D,20230609,000000,3.744,4.195,3.73001,4.044,16567.6,0
+MYSE.US,D,20230612,000000,4.8,5.38,4.161,4.859,725146.5,0
+MYSE.US,D,20230613,000000,4.373,4.8,4.235,4.32,84760.3,0
+MYSE.US,D,20230614,000000,4.013,8.49,4,8.201,396754.8,0
+MYSE.US,D,20230615,000000,6.352,6.98,5.122,5.695,169866,0
+MYSE.US,D,20230616,000000,6,7.471,5.5,6.9,193520.1,0
+MYSE.US,D,20230620,000000,6.385,7.085,6.13,6.409,44117.2,0
+MYSE.US,D,20230621,000000,6.217,6.755,5.9,6.03,18214.3,0
+MYSE.US,D,20230622,000000,6.3,6.314,5.238,5.598,27628.2,0
+MYSE.US,D,20230623,000000,5.43,5.77,5.43,5.43,14672.5,0
+MYSE.US,D,20230626,000000,5.43,5.961,5.3,5.303,15847,0
+MYSE.US,D,20230627,000000,5.3,5.831,5.3,5.503,5875.6,0
+MYSE.US,D,20230628,000000,5.4,5.63,5.243,5.51,7827.7,0
+MYSE.US,D,20230629,000000,5.281,5.527,5.073,5.308,8731.8,0
+MYSE.US,D,20230630,000000,5.003,5.456,4.035,5.456,16558.5,0
+MYSE.US,D,20230703,000000,5.409,5.831,5.279,5.55,3401.7,0
+MYSE.US,D,20230705,000000,5.3,5.781,5.3,5.7,4296,0
+MYSE.US,D,20230706,000000,5.399,5.572,5.106,5.3,12882.7,0
+MYSE.US,D,20230707,000000,5.215,5.484,4.9,5.013,6409.1,0
+MYSE.US,D,20230710,000000,5.108,5.332,5.1,5.29,5745.7,0
+MYSE.US,D,20230711,000000,5.39999,5.4,5.1,5.14999,5586.8,0
+MYSE.US,D,20230712,000000,5.201,5.21345,5,5,9088.7,0
+MYSE.US,D,20230713,000000,5,5.4,5,5.19,20620.7,0
+MYSE.US,D,20230714,000000,5.2,5.397,4.9,5.01,9003.3,0
+MYSE.US,D,20230717,000000,5.01,5.1,4.71,4.909,5489.2,0
+MYSE.US,D,20230718,000000,4.9,5.1,4.7,4.81,25586.2,0
+MYSE.US,D,20230719,000000,4.81,5,4.81,4.908,5713.4,0
+MYSE.US,D,20230720,000000,4.8,5.095,4.8,4.994,6703.1,0
+MYSE.US,D,20230721,000000,4.89,5.479,4.804,5.21,35520.2,0
+MYSE.US,D,20230724,000000,5.297,5.48,5.0585,5.324,17267.2,0
+MYSE.US,D,20230725,000000,5.325,5.7,5.142,5.552,12638.4,0
+MYSE.US,D,20230726,000000,5.59,5.6,5.251,5.409,7720.8,0
+MYSE.US,D,20230727,000000,5.34,5.671,5.11,5.111,7046.3,0
+MYSE.US,D,20230728,000000,5.05,5.369,5.05,5.18,7714.5,0
+MYSE.US,D,20230731,000000,5.11,5.295,5.11,5.2,2608.5,0
+MYSE.US,D,20230801,000000,5.199,5.398,5.1,5.2,5195.3,0
+MYSE.US,D,20230802,000000,5.05,5.4,4.905,5.065,10994.8,0
+MYSE.US,D,20230803,000000,4.913,5.3,4.80001,5.03,9189.1,0
+MYSE.US,D,20230804,000000,4.966,4.99899,4.5,4.978,15823.3,0
+MYSE.US,D,20230807,000000,5,5.322,4.802,4.908,12344.6,0
+MYSE.US,D,20230808,000000,4.9,5.299,4.6,4.92,28078,0
+MYSE.US,D,20230809,000000,5.4,5.4,4.961,5.194,18937.8,0
+MYSE.US,D,20230810,000000,5.2,5.3,4.9665,5.259,18454.5,0
+MYSE.US,D,20230811,000000,5.097,5.3,5.026,5.289,5973.5,0
+MYSE.US,D,20230814,000000,5.13,5.3,5.021,5.142,11069.5,0
+MYSE.US,D,20230815,000000,4.976,5.29,4.976,5.173,14581.6,0
+MYSE.US,D,20230816,000000,5.55,5.55,4.615,4.997,51127.5,0
+MYSE.US,D,20230817,000000,4.97,4.97,4.662,4.701,21265.1,0
+MYSE.US,D,20230818,000000,4.48,5.1,4.2,4.9,24237.5,0
+MYSE.US,D,20230821,000000,4.753,5.043,4.424,4.879,9780.1,0
+MYSE.US,D,20230822,000000,4.764,4.878,4.502,4.813,3944.4,0
+MYSE.US,D,20230823,000000,4.79,4.914,4.6,4.785,13987.3,0
+MYSE.US,D,20230824,000000,4.78,4.801,4.19,4.55,6119.6,0
+MYSE.US,D,20230825,000000,4.64,4.641,4.4,4.503,3451.3,0
+MYSE.US,D,20230828,000000,4.555,4.786,4.502,4.6974,4629.3,0
+MYSE.US,D,20230829,000000,4.697,4.9,4.466,4.741,4342.2,0
+MYSE.US,D,20230830,000000,4.51,4.88,4.51,4.78201,4054.2,0
+MYSE.US,D,20230831,000000,4.5,4.874,4.21,4.63,6706.4,0
+MYSE.US,D,20230901,000000,4.6,4.7,4.3,4.612,13145.7,0
+MYSE.US,D,20230905,000000,4.325,5.2,4.325,5.09,20089.5,0
+MYSE.US,D,20230906,000000,5.2,5.2,4.521,4.9,30947.2,0
+MYSE.US,D,20230907,000000,5.35,6.512,5,5.7,271544.2,0
+MYSE.US,D,20230908,000000,6,6,4.802,5.1,41561.5,0
+MYSE.US,D,20230911,000000,5.044,5.5,4.814,5.201,19776,0
+MYSE.US,D,20230912,000000,5.045,5.257,4.71,4.895,18026.4,0
+MYSE.US,D,20230913,000000,4.9,5.03384,4.5,4.5,32513.7,0
+MYSE.US,D,20230914,000000,4.5,4.78,4.49,4.561,7111.3,0
+MYSE.US,D,20230915,000000,4.609,4.75,4.05,4.05,18110.3,0
+MYSE.US,D,20230918,000000,4,4.26399,3.901,4.037,11143.5,0
+MYSE.US,D,20230920,000000,3.83,4.24,3.3,3.32,116889,0
+MYSE.US,D,20230921,000000,3.12,3.28,2.6,2.63,79712,0
+MYSE.US,D,20230922,000000,2.56,3.0199,2.4001,2.9001,110325,0
+MYSE.US,D,20230925,000000,2.94,3.34,2.8702,2.97,91161,0
+MYSE.US,D,20230926,000000,2.88,3.0774,2.88,3,43719,0
+MYSE.US,D,20230927,000000,2.98,2.98,2.85,2.85,8874,0
+MYSE.US,D,20230928,000000,2.89,3.0119,2.6001,2.655,46447,0
+MYSE.US,D,20230929,000000,2.513,2.67,2.513,2.65,8403,0
+MYSE.US,D,20231002,000000,2.535,2.6099,2.4601,2.6099,9283,0
+MYSE.US,D,20231003,000000,2.4965,2.6891,2.45,2.5,32334,0
+MYSE.US,D,20231004,000000,2.45,2.5781,2.322,2.41,13142,0
+MYSE.US,D,20231005,000000,2.53,2.5635,2.408,2.408,4274,0
+MYSE.US,D,20231006,000000,2.35,2.48,2.12,2.28,27631,0
+MYSE.US,D,20231009,000000,2.17,2.38,2.17,2.18,9821,0
+MYSE.US,D,20231010,000000,2.18,2.34,2.1617,2.24,2629,0
+MYSE.US,D,20231011,000000,2.24,2.44,2.24,2.29,25864,0
+MYSE.US,D,20231012,000000,2.38,2.38,2.09,2.2716,10288,0
+MYSE.US,D,20231013,000000,2.23,2.32,2.129,2.17,5071,0
+MYSE.US,D,20231016,000000,2.18,2.34,2.14,2.17,4412,0
+MYSE.US,D,20231017,000000,2.1,2.2799,2.1,2.11,9133,0
+MYSE.US,D,20231018,000000,2.13,2.2999,2.011,2.115,99408,0
+MYSE.US,D,20231019,000000,2.09,2.21,2.021,2.12,6752,0
+MYSE.US,D,20231020,000000,2.06,2.12,1.78,1.92,18389,0
+MYSE.US,D,20231023,000000,1.94,1.94,1.7896,1.79,7903,0
+MYSE.US,D,20231024,000000,1.75,1.9999,1.75,1.8541,8977,0
+MYSE.US,D,20231025,000000,1.87,1.94,1.7762,1.8455,3268,0
+MYSE.US,D,20231026,000000,1.84,1.8976,1.71,1.73,10786,0
+MYSE.US,D,20231027,000000,1.8,1.83,1.7201,1.7741,16486,0
+MYSE.US,D,20231030,000000,1.73,1.81,1.65,1.7496,10904,0
+MYSE.US,D,20231031,000000,1.7,1.8499,1.6622,1.819,1921,0
+MYSE.US,D,20231101,000000,1.79,1.8399,1.6,1.729,16828,0
+MYSE.US,D,20231102,000000,1.69,1.8499,1.69,1.725,4822,0
+MYSE.US,D,20231103,000000,1.6601,1.7899,1.64,1.65,14946,0
+MYSE.US,D,20231106,000000,1.7001,1.8216,1.7,1.8,4799,0
+MYSE.US,D,20231107,000000,1.74,1.8354,1.6875,1.794,10937,0
+MYSE.US,D,20231108,000000,1.8,1.85,1.75,1.8391,5358,0
+MYSE.US,D,20231109,000000,1.9,1.9,1.73,1.79,3486,0
+MYSE.US,D,20231110,000000,1.6678,1.7899,1.65,1.71,2594,0
+MYSE.US,D,20231113,000000,1.7,1.7999,1.66,1.69,7345,0
+MYSE.US,D,20231114,000000,1.765,1.79,1.75,1.76,3393,0
+MYSE.US,D,20231115,000000,1.75,1.77,1.71,1.73,10779,0
+MYSE.US,D,20231116,000000,1.76,1.8,1.72,1.76,2788,0
+MYSE.US,D,20231117,000000,1.71,1.74,1.6832,1.72,4895,0
+MYSE.US,D,20231120,000000,1.78,1.94,1.75,1.835,11829,0
+MYSE.US,D,20231121,000000,1.7399,1.84,1.7399,1.7481,6893,0
+MYSE.US,D,20231122,000000,1.88,1.99,1.7901,1.84,18456,0
+MYSE.US,D,20231124,000000,1.9517,2.119,1.93,1.97,5382,0
+MYSE.US,D,20231127,000000,1.8302,1.9,1.8301,1.85,6205,0
+MYSE.US,D,20231128,000000,1.8499,1.8709,1.7829,1.87,2982,0
+MYSE.US,D,20231129,000000,1.88,1.9799,1.87,1.955,3090,0
+MYSE.US,D,20231130,000000,1.87,2.2499,1.87,2.05,19819,0
+MYSE.US,D,20231201,000000,2.025,2.0926,1.9716,2.05,13949,0
+MYSE.US,D,20231204,000000,2.05,2.13,1.95,2.02,12904,0
+MYSE.US,D,20231205,000000,2.1,2.1,1.84,2.03,13189,0
+MYSE.US,D,20231206,000000,2,2.025,1.92,2.01,5346,0
+MYSE.US,D,20231207,000000,1.819,1.9799,1.819,1.9,5219,0
+MYSE.US,D,20231208,000000,1.85,1.92,1.74,1.8215,2929,0
+MYSE.US,D,20231211,000000,1.7806,1.855,1.7806,1.8,3801,0
+MYSE.US,D,20231212,000000,1.79,1.799,1.7,1.75,15308,0
+MYSE.US,D,20231213,000000,1.72,2,1.72,1.84,17763,0
+MYSE.US,D,20231214,000000,1.94,1.95,1.8452,1.95,7364,0
+MYSE.US,D,20231215,000000,1.89,2,1.77,1.92,6311,0
+MYSE.US,D,20231218,000000,1.86,1.92,1.7999,1.92,8904,0
+MYSE.US,D,20231219,000000,2.01,2.01,1.8679,1.97,3548,0
+MYSE.US,D,20231220,000000,1.9505,2.01,1.88,1.94,4728,0
+MYSE.US,D,20231221,000000,1.88,2.06,1.88,2.03,19233,0
+MYSE.US,D,20231222,000000,1.9,2.31,1.84,1.983,73833,0
+MYSE.US,D,20231226,000000,2,2.13,1.99,2.06,14189,0
+MYSE.US,D,20231227,000000,2,2.15,1.92,2.079,15007,0
+MYSE.US,D,20231228,000000,2.15,3.74,2.15,3.29,2126459,0
+MYSE.US,D,20231229,000000,2.84,3.27,2.18,2.87,342873,0
+MYSE.US,D,20240102,000000,2.76,3.62,2.541,3.62,312588,0
+MYSE.US,D,20240103,000000,3.21,3.6031,2.875,3.03,102345,0
+MYSE.US,D,20240104,000000,3.01,3.01,2.64,2.83,27125,0
+MYSE.US,D,20240105,000000,2.76,2.955,2.66,2.7,19755,0
+MYSE.US,D,20240108,000000,2.7007,2.7499,2.5,2.58,31493,0
+MYSE.US,D,20240109,000000,2.48,2.64,2.3501,2.44,14689,0
+MYSE.US,D,20240110,000000,2.46,2.545,2.4001,2.45,7383,0
+MYSE.US,D,20240111,000000,2.536,2.539,2.3501,2.51,16557,0
+MYSE.US,D,20240112,000000,2.4301,2.7885,2.02,2.095,54092,0
+MYSE.US,D,20240116,000000,2.16,4.1299,2.11,3.18,20739681,0
+MYSE.US,D,20240117,000000,2,2.14,1.6,1.61,1918389,0
+MYSE.US,D,20240118,000000,1.65,1.7,1.52,1.56,385291,0
+MYSE.US,D,20240119,000000,1.55,1.55,1.4,1.41,250256,0
+MYSE.US,D,20240122,000000,1.41,1.77,1.3,1.64,1299648,0
+MYSE.US,D,20240123,000000,1.55,1.59,1.4,1.43,374057,0
+MYSE.US,D,20240124,000000,1.5,1.5,1.35,1.4,135778,0
+MYSE.US,D,20240125,000000,1.4,1.62,1.33,1.46,105876,0
+MYSE.US,D,20240126,000000,1.46,1.63,1.46,1.53,113287,0
+MYSE.US,D,20240129,000000,1.49,1.54,1.44,1.48,64132,0
+MYSE.US,D,20240130,000000,1.48,1.53,1.45,1.46,45036,0
+MYSE.US,D,20240131,000000,1.45,1.5,1.3601,1.4,99301,0
+MYSE.US,D,20240201,000000,1.43,1.4538,1.37,1.38,33018,0
+MYSE.US,D,20240202,000000,1.41,1.415,1.32,1.34,43985,0
+MYSE.US,D,20240205,000000,1.35,1.38,1.21,1.21,64677,0
+MYSE.US,D,20240206,000000,1.2,1.27,1.2,1.26,25495,0
+MYSE.US,D,20240207,000000,1.26,1.3196,1.211,1.28,26358,0
+MYSE.US,D,20240208,000000,1.26,1.3355,1.23,1.3,33303,0
+MYSE.US,D,20240209,000000,1.31,1.4,1.31,1.36,22303,0
+MYSE.US,D,20240212,000000,1.44,1.44,1.08,1.21,240870,0
+MYSE.US,D,20240213,000000,1.21,1.21,1.14,1.19,32246,0
+MYSE.US,D,20240214,000000,1.2,1.28,1.18,1.26,55416,0
+MYSE.US,D,20240215,000000,1.29,1.36,1.29,1.32,58959,0
+MYSE.US,D,20240216,000000,1.23,1.4275,1.23,1.4,42906,0
+MYSE.US,D,20240220,000000,1.4,1.4699,1.31,1.31,21663,0
+MYSE.US,D,20240221,000000,1.21,1.39,1.21,1.29,18596,0
+MYSE.US,D,20240222,000000,1.25,1.3896,1.25,1.295,22839,0
+MYSE.US,D,20240223,000000,1.28,1.28,1.26,1.28,30581,0
+MYSE.US,D,20240226,000000,1.39,1.39,1.25,1.32,21659,0
+MYSE.US,D,20240227,000000,1.37,1.63,1.37,1.55,318999,0
+MYSE.US,D,20240228,000000,1.48,2.0899,1.37,1.55,1114348,0
+MYSE.US,D,20240229,000000,1.62,1.63,1.43,1.46,168347,0
+MYSE.US,D,20240301,000000,1.68,1.68,1.37,1.54,67502,0
+MYSE.US,D,20240304,000000,1.54,1.56,1.35,1.39,127052,0
+MYSE.US,D,20240305,000000,1.34,1.3901,1.2701,1.3,123391,0
+MYSE.US,D,20240306,000000,1.31,1.44,1.31,1.36,38569,0
+MYSE.US,D,20240307,000000,1.33,1.4599,1.31,1.33,59060,0
+MYSE.US,D,20240308,000000,1.31,1.4183,1.3,1.32,43822,0
+MYSE.US,D,20240311,000000,1.35,1.4,1.31,1.32,32010,0
+MYSE.US,D,20240312,000000,1.32,1.39,1.27,1.31,50721,0
+MYSE.US,D,20240313,000000,1.31,1.36,1.29,1.34,51513,0
+MYSE.US,D,20240314,000000,1.37,1.4931,1.37,1.4,80708,0
+MYSE.US,D,20240315,000000,1.36,1.425,1.32,1.34,38338,0
+MYSE.US,D,20240318,000000,1.34,1.39,1.3301,1.37,17058,0
+MYSE.US,D,20240319,000000,1.36,1.42,1.31,1.37,12185,0
+MYSE.US,D,20240320,000000,1.33,1.4,1.33,1.4,20823,0
+MYSE.US,D,20240321,000000,1.38,1.7,1.38,1.41,261295,0
+MYSE.US,D,20240322,000000,1.4,1.53,1.3628,1.45,83599,0
+MYSE.US,D,20240325,000000,1.43,1.58,1.38,1.46,137447,0
+MYSE.US,D,20240326,000000,1.42,1.51,1.36,1.4,110710,0
+MYSE.US,D,20240327,000000,1.43,1.43,1.32,1.42,61483,0
+MYSE.US,D,20240328,000000,1.41,1.455,1.38,1.44,20729,0
+MYSE.US,D,20240401,000000,1.42,1.44,1.35,1.35,32921,0
+MYSE.US,D,20240402,000000,1.36,1.3799,1.28,1.33,22994,0
+MYSE.US,D,20240403,000000,1.33,1.43,1.3222,1.39,10585,0
+MYSE.US,D,20240404,000000,1.43,1.46,1.395,1.43,8495,0
+MYSE.US,D,20240405,000000,1.38,1.5499,1.3796,1.4899,28479,0
+MYSE.US,D,20240408,000000,1.19,1.49,1.13,1.33,3017033,0
+MYSE.US,D,20240409,000000,1.25,1.3,1.2,1.22,153287,0
+MYSE.US,D,20240410,000000,1.21,1.35,1.19,1.27,90886,0
+MYSE.US,D,20240411,000000,1.28,1.35,1.19,1.21,85587,0
+MYSE.US,D,20240412,000000,1.23,1.23,1.15,1.1601,53077,0
+MYSE.US,D,20240415,000000,1.14,1.2149,1.112,1.17,28535,0
+MYSE.US,D,20240416,000000,1.1335,1.22,1.1252,1.17,45765,0
+MYSE.US,D,20240417,000000,1.16,1.3047,1.15,1.22,87115,0
+MYSE.US,D,20240418,000000,1.24,1.24,1.19,1.23,16285,0
+MYSE.US,D,20240419,000000,1.21,1.22,1.14,1.14,54368,0
+MYSE.US,D,20240422,000000,1.16,1.18,1.13,1.18,10621,0
+MYSE.US,D,20240423,000000,1.18,1.24,1.1413,1.2,25096,0
+MYSE.US,D,20240424,000000,1.24,1.38,1.15,1.28,105108,0
+MYSE.US,D,20240425,000000,1.25,1.28,1.215,1.23,12399,0
+MYSE.US,D,20240426,000000,1.21,1.285,1.2,1.24,10743,0
+MYSE.US,D,20240429,000000,1.27,1.28,1.2248,1.25,41683,0
+MYSE.US,D,20240430,000000,1.2677,1.3187,1.21,1.25,131531,0
+MYSE.US,D,20240501,000000,1.26,1.2698,1.22,1.25,6251,0
+MYSE.US,D,20240502,000000,1.28,1.28,1.1735,1.19,31912,0
+MYSE.US,D,20240503,000000,1.22,1.234,1.15,1.2089,25182,0
+MYSE.US,D,20240506,000000,1.24,1.68,1.239,1.4,1478090,0
+MYSE.US,D,20240507,000000,1.38,1.57,1.325,1.51,954366,0
+MYSE.US,D,20240508,000000,1.48,1.68,1.43,1.67,272600,0
+MYSE.US,D,20240509,000000,1.68,1.83,1.6,1.77,532107,0
+MYSE.US,D,20240510,000000,1.8,1.8,1.63,1.69,183082,0
+MYSE.US,D,20240513,000000,1.81,2.04,1.69,1.93,847413,0
+MYSE.US,D,20240514,000000,1.94,2.09,1.76,1.775,495272,0
+MYSE.US,D,20240515,000000,1.84,1.9399,1.55,1.65,346506,0
+MYSE.US,D,20240516,000000,1.64,1.6651,1.24,1.29,690339,0
+MYSE.US,D,20240517,000000,1.37,1.3793,1.24,1.3578,173816,0
+MYSE.US,D,20240520,000000,1.34,1.35,1.29,1.35,46382,0
+MYSE.US,D,20240521,000000,1.33,1.345,1.255,1.2801,90084,0
+MYSE.US,D,20240522,000000,1.28,1.28,1.17,1.19,126708,0
+MYSE.US,D,20240523,000000,1.2,1.27,1.2,1.2699,45431,0
+MYSE.US,D,20240524,000000,1.26,1.26,1.21,1.2499,34856,0
+MYSE.US,D,20240528,000000,1.3,1.3,1.2,1.28,129261,0
+MYSE.US,D,20240529,000000,1.25,1.25,1.13,1.195,73693,0
+MYSE.US,D,20240530,000000,1.2,1.2249,1.14,1.2044,60090,0
+MYSE.US,D,20240531,000000,1.2,1.31,1.2,1.22,105524,0
+MYSE.US,D,20240603,000000,1.2397,1.2599,1.2,1.2102,61617,0
+MYSE.US,D,20240604,000000,1.2,1.2293,1.12,1.19,103123,0
+MYSE.US,D,20240605,000000,1.2,1.3,1.17,1.231,96677,0
+MYSE.US,D,20240606,000000,1.23,1.36,1.2,1.3221,233022,0
+MYSE.US,D,20240607,000000,1.32,1.38,1.2904,1.33,38530,0
+MYSE.US,D,20240610,000000,1.35,1.35,1.26,1.31,97295,0
+MYSE.US,D,20240611,000000,1.27,1.2902,1.24,1.28,38093,0
+MYSE.US,D,20240612,000000,1.26,1.36,1.26,1.29,36989,0
+MYSE.US,D,20240613,000000,1.3203,1.34,1.26,1.27,24447,0
+MYSE.US,D,20240614,000000,1.3358,1.3358,1.2622,1.2703,31962,0
+MYSE.US,D,20240617,000000,1.2856,1.29,1.23,1.26,20559,0
+MYSE.US,D,20240618,000000,1.28,1.28,1.22,1.24,23122,0
+MYSE.US,D,20240620,000000,1.28,1.29,1.23,1.239,33944,0
+MYSE.US,D,20240621,000000,1.269,1.28,1.23,1.26,25681,0
+MYSE.US,D,20240624,000000,1.22,1.29,1.22,1.27,15309,0
+MYSE.US,D,20240625,000000,1.25,1.27,1.2378,1.26,17072,0
+MYSE.US,D,20240626,000000,1.22,1.29,1.22,1.27,16314,0
+MYSE.US,D,20240627,000000,1.3,1.3099,1.248,1.2999,477917,0
+MYSE.US,D,20240628,000000,1.28,1.28,1.1,1.12,482288,0
+MYSE.US,D,20240701,000000,1.08,1.14,1.08,1.08,135259,0
+MYSE.US,D,20240702,000000,1.08,1.12,1.01,1.05,102370,0
+MYSE.US,D,20240703,000000,1.06,1.13,1.05,1.1,97794,0
+MYSE.US,D,20240705,000000,1.07,1.11,1.05,1.11,36647,0
+MYSE.US,D,20240708,000000,1.08,1.12,1.06,1.08,21242,0
+MYSE.US,D,20240709,000000,1.098,1.11,1.041,1.07,21911,0
+MYSE.US,D,20240710,000000,1.085,1.085,1.035,1.04,24353,0
+MYSE.US,D,20240711,000000,1.0601,1.08,1.05,1.05,32545,0
+MYSE.US,D,20240712,000000,1.05,1.06,1.04,1.04,33225,0
+MYSE.US,D,20240715,000000,1.96,2.06,1.5301,1.89,54753781,0
+MYSE.US,D,20240716,000000,1.75,1.94,1.65,1.86,1902458,0
+MYSE.US,D,20240717,000000,1.78,2.15,1.77,1.94,1779124,0
+MYSE.US,D,20240718,000000,1.94,1.95,1.65,1.71,459564,0
+MYSE.US,D,20240719,000000,1.65,1.71,1.46,1.55,209248,0
+MYSE.US,D,20240722,000000,1.55,1.7,1.48,1.7,204115,0
+MYSE.US,D,20240723,000000,1.69,1.69,1.5,1.52,123913,0
+MYSE.US,D,20240724,000000,1.48,1.58,1.47,1.47,86527,0
+MYSE.US,D,20240725,000000,1.47,1.5999,1.41,1.5,324226,0
+MYSE.US,D,20240726,000000,1.52,1.69,1.4915,1.67,85212,0
+MYSE.US,D,20240729,000000,1.68,1.68,1.61,1.62,46442,0
+MYSE.US,D,20240730,000000,1.62,1.8,1.6,1.77,142648,0
+MYSE.US,D,20240731,000000,1.75,1.9,1.75,1.82,68796,0
+MYSE.US,D,20240801,000000,1.89,1.89,1.66,1.73,57478,0
+MYSE.US,D,20240802,000000,1.68,1.73,1.58,1.64,51544,0
+MYSE.US,D,20240805,000000,1.49,1.64,1.47,1.59,33284,0
+MYSE.US,D,20240806,000000,1.59,1.59,1.5,1.52,37888,0
+MYSE.US,D,20240807,000000,1.58,1.58,1.4,1.47,32834,0
+MYSE.US,D,20240808,000000,1.47,1.52,1.45,1.47,18336,0
+MYSE.US,D,20240809,000000,1.461,1.5199,1.44,1.44,10607,0
+MYSE.US,D,20240812,000000,1.49,1.49,1.36,1.39,37025,0
+MYSE.US,D,20240813,000000,1.39,1.6,1.39,1.46,30994,0
+MYSE.US,D,20240814,000000,1.46,1.4983,1.39,1.39,11548,0
+MYSE.US,D,20240815,000000,1.4501,1.4772,1.35,1.39,20119,0
+MYSE.US,D,20240816,000000,1.39,1.45,1.39,1.39,16906,0
+MYSE.US,D,20240819,000000,1.37,1.4737,1.35,1.36,17179,0
+MYSE.US,D,20240820,000000,1.3963,1.425,1.29,1.3115,20172,0
+MYSE.US,D,20240821,000000,1.5,1.5,1.32,1.38,46982,0
+MYSE.US,D,20240822,000000,1.38,1.39,1.2003,1.34,26145,0
+MYSE.US,D,20240823,000000,1.395,1.395,1.35,1.39,16138,0
+MYSE.US,D,20240826,000000,1.42,1.42,1.35,1.36,12872,0
+MYSE.US,D,20240827,000000,1.37,1.37,1.32,1.36,13151,0
+MYSE.US,D,20240828,000000,1.3226,1.3226,1.25,1.25,10127,0
+MYSE.US,D,20240829,000000,1.26,1.3699,1.25,1.25,136179,0
+MYSE.US,D,20240830,000000,1.26,1.275,1.25,1.25,15798,0
+MYSE.US,D,20240903,000000,1.26,1.26,1.16,1.17,16591,0
+MYSE.US,D,20240904,000000,1.16,1.2,1.15,1.16,14981,0
+MYSE.US,D,20240905,000000,1.17,1.26,1.17,1.22,45887,0
+MYSE.US,D,20240906,000000,1.26,1.26,1.1301,1.15,7056,0
+MYSE.US,D,20240909,000000,1.15,1.26,1.15,1.18,64430,0
+MYSE.US,D,20240910,000000,1.18,1.183,1.13,1.17,37832,0
+MYSE.US,D,20240911,000000,1.17,1.1927,1.14,1.16,31118,0
+MYSE.US,D,20240912,000000,1.16,1.17,1.11,1.13,84156,0
+MYSE.US,D,20240913,000000,1.13,1.28,1.13,1.27,234215,0
+MYSE.US,D,20240916,000000,1.25,1.25,1.18,1.18,41489,0
+MYSE.US,D,20240917,000000,1.19,1.2,1.17,1.2,13757,0
+MYSE.US,D,20240918,000000,1.22,1.22,1.1645,1.17,7399,0
+MYSE.US,D,20240919,000000,1.2154,1.2154,1.15,1.16,17464,0
+MYSE.US,D,20240920,000000,1.16,1.25,1.16,1.16,37201,0
+MYSE.US,D,20240923,000000,1.16,1.19,1.16,1.17,10441,0
+MYSE.US,D,20240924,000000,1.185,1.2,1.17,1.17,12654,0
+MYSE.US,D,20240925,000000,1.19,1.3,1.19,1.28,78844,0
+MYSE.US,D,20240926,000000,1.27,1.2938,1.2002,1.22,25620,0
+MYSE.US,D,20240927,000000,1.29,1.34,1.23,1.28,31953,0
+MYSE.US,D,20240930,000000,1.33,1.33,1.2403,1.3,13859,0
+MYSE.US,D,20241001,000000,1.28,1.29,1.2,1.22,10723,0
+MYSE.US,D,20241002,000000,1.22,1.29,1.2124,1.26,5999,0
+MYSE.US,D,20241003,000000,1.2414,1.2414,1.2414,1.2414,1698,0
+MYSE.US,D,20241004,000000,1.22,1.26,1.22,1.23,5885,0
+MYSE.US,D,20241007,000000,1.24,1.35,1.24,1.25,47046,0
+MYSE.US,D,20241008,000000,1.24,1.31,1.24,1.29,19968,0
+MYSE.US,D,20241009,000000,1.26,1.34,1.2401,1.27,24028,0
+MYSE.US,D,20241010,000000,1.27,1.42,1.2175,1.2557,112334,0
+MYSE.US,D,20241011,000000,1.36,1.4,1.2601,1.3,91058,0
+MYSE.US,D,20241014,000000,1.29,1.34,1.2605,1.32,50417,0
+MYSE.US,D,20241015,000000,1.33,1.55,1.23,1.24,678556,0
+MYSE.US,D,20241016,000000,1.26,1.28,1.22,1.23,46212,0
+MYSE.US,D,20241017,000000,1.27,1.39,1.23,1.33,206748,0
+MYSE.US,D,20241018,000000,1.32,1.35,1.27,1.29,72502,0
+MYSE.US,D,20241021,000000,1.29,1.3094,1.22,1.28,30885,0
+MYSE.US,D,20241022,000000,1.28,1.53,1.2701,1.445,641546,0
+MYSE.US,D,20241023,000000,1.41,1.47,1.3801,1.41,121137,0
+MYSE.US,D,20241024,000000,1.41,1.6,1.3404,1.49,250375,0
+MYSE.US,D,20241025,000000,1.5,1.74,1.47,1.61,592956,0
+MYSE.US,D,20241028,000000,1.6,1.87,1.6,1.72,904766,0
+MYSE.US,D,20241029,000000,1.8,2.02,1.56,1.875,1348880,0
+MYSE.US,D,20241030,000000,1.52,1.66,1.39,1.43,3550671,0
+MYSE.US,D,20241031,000000,1.43,1.63,1.38,1.56,981975,0
+MYSE.US,D,20241101,000000,1.6,1.63,1.5,1.59,511675,0
+MYSE.US,D,20241104,000000,1.6,1.88,1.57,1.83,670423,0
+MYSE.US,D,20241105,000000,1.85,1.99,1.6597,1.79,711791,0
+MYSE.US,D,20241106,000000,3.49,3.6,2.16,2.24,54199641,0
+MYSE.US,D,20241107,000000,2.07,2.07,1.83,2.01,1375990,0
+MYSE.US,D,20241108,000000,1.98,2.43,1.965,2.15,2213235,0
+MYSE.US,D,20241111,000000,2.09,2.1692,2,2.14,545283,0
+MYSE.US,D,20241112,000000,2.07,2.45,2.03,2.32,623755,0
+MYSE.US,D,20241113,000000,2.24,2.38,2.19,2.28,268137,0
+MYSE.US,D,20241114,000000,2.26,2.54,2.2505,2.47,494423,0
+MYSE.US,D,20241115,000000,2.46,2.46,2.17,2.26,196892,0
+MYSE.US,D,20241118,000000,2.28,2.28,1.71,1.81,739113,0
+MYSE.US,D,20241119,000000,1.76,2.23,1.7401,2.11,397193,0
+MYSE.US,D,20241120,000000,2.11,2.18,1.96,1.99,166506,0
+MYSE.US,D,20241121,000000,1.96,1.99,1.88,1.9,154700,0
+MYSE.US,D,20241122,000000,1.94,2.11,1.92,2.04,209971,0
+MYSE.US,D,20241125,000000,2.05,2.1204,1.96,2.02,148255,0
+MYSE.US,D,20241126,000000,2.04,2.04,1.8406,1.85,117194,0
+MYSE.US,D,20241127,000000,1.85,1.94,1.8403,1.89,84353,0
+MYSE.US,D,20241129,000000,1.9,1.97,1.84,1.93,68645,0
+MYSE.US,D,20241202,000000,1.93,1.99,1.83,1.84,91358,0
+MYSE.US,D,20241203,000000,1.84,1.85,1.67,1.73,197400,0
+MYSE.US,D,20241204,000000,1.74,1.8321,1.7,1.79,91267,0
+MYSE.US,D,20241205,000000,1.79,1.8,1.73,1.73,49564,0
+MYSE.US,D,20241206,000000,1.73,1.85,1.71,1.8,31000,0
+MYSE.US,D,20241209,000000,1.82,2.1699,1.7981,2.15,4592843,0
+MYSE.US,D,20241210,000000,2.11,2.13,1.82,1.84,985759,0
+MYSE.US,D,20241211,000000,1.8,1.914,1.78,1.85,271718,0
+MYSE.US,D,20241212,000000,1.9,1.9,1.78,1.78,132176,0
+MYSE.US,D,20241213,000000,1.78,1.78,1.65,1.69,132124,0
+MYSE.US,D,20241216,000000,1.69,1.81,1.69,1.77,109482,0
+MYSE.US,D,20241217,000000,1.75,1.79,1.69,1.72,87252,0
+MYSE.US,D,20241218,000000,1.7,1.82,1.61,1.62,100427,0
+MYSE.US,D,20241219,000000,1.65,1.73,1.62,1.65,214138,0
+MYSE.US,D,20241220,000000,1.65,1.81,1.65,1.74,144048,0
+MYSE.US,D,20241223,000000,1.74,1.84,1.7,1.78,192599,0
+MYSE.US,D,20241224,000000,1.79,1.83,1.66,1.72,87400,0
+MYSE.US,D,20241226,000000,1.72,1.95,1.72,1.9,442379,0
+MYSE.US,D,20241227,000000,1.9,1.9,1.76,1.84,137070,0
+MYSE.US,D,20241230,000000,1.83,1.9,1.73,1.85,129615,0
+MYSE.US,D,20241231,000000,1.87,1.87,1.75,1.78,99603,0
+MYSE.US,D,20250102,000000,1.81,1.84,1.7501,1.82,43064,0
+MYSE.US,D,20250103,000000,1.78,1.9786,1.78,1.95,247638,0
+MYSE.US,D,20250106,000000,1.93,2.13,1.92,1.96,353092,0
+MYSE.US,D,20250107,000000,2.38,9.34,2.32,8.93,204884010,0
+MYSE.US,D,20250108,000000,3.78,3.85,3,3.21,10367065,0
+MYSE.US,D,20250110,000000,3.61,7.5,3.3,4.83,158650161,0
+MYSE.US,D,20250113,000000,5.3,6.58,4.81,5.42,27191927,0
+MYSE.US,D,20250114,000000,4.99,5.55,4.607,4.88,3667234,0
+MYSE.US,D,20250115,000000,4.73,5.25,4.09,4.26,2645491,0
+MYSE.US,D,20250116,000000,4.16,7.1799,4.16,5.85,80937907,0
+MYSE.US,D,20250117,000000,5.925,5.98,5.1,5.23,4307724,0
+MYSE.US,D,20250121,000000,5.21,5.48,4.3,4.48,1817242,0
+MYSE.US,D,20250122,000000,4.55,6.02,4.54,4.96,7645839,0
+MYSE.US,D,20250123,000000,4.75,5.12,4.65,4.65,1241861,0
+MYSE.US,D,20250124,000000,4.53,4.65,4.13,4.35,1055477,0
+MYSE.US,D,20250127,000000,4.21,4.2559,3.73,3.85,690831,0
+MYSE.US,D,20250128,000000,3.89,3.96,3.5,3.71,386890,0
+MYSE.US,D,20250129,000000,3.66,3.7334,3.2,3.2,597378,0
+MYSE.US,D,20250130,000000,3.21,3.66,3.115,3.19,764005,0
+MYSE.US,D,20250131,000000,3.15,3.29,3.0301,3.15,600393,0
+MYSE.US,D,20250203,000000,3,3.13,2.83,3.07,419906,0
+MYSE.US,D,20250204,000000,3.07,3.315,2.89,2.9,424060,0
+MYSE.US,D,20250205,000000,2.86,3.14,2.7,3.03,619480,0
+MYSE.US,D,20250206,000000,3.1,3.15,2.83,3.09,665715,0
+MYSE.US,D,20250207,000000,3.18,3.3874,2.94,3,570747,0
+MYSE.US,D,20250210,000000,3,3.4181,2.9305,3.2,1115120,0
+MYSE.US,D,20250211,000000,2.99,3.04,2.6,2.62,532960,0
+MYSE.US,D,20250212,000000,2.59,2.6621,2.32,2.49,422679,0
+MYSE.US,D,20250213,000000,2.5,2.59,2.4062,2.59,225627,0
+MYSE.US,D,20250214,000000,2.6,2.9,2.47,2.56,641715,0
+MYSE.US,D,20250218,000000,2.57,4.13,2.57,3.07,11621300,0
+MYSE.US,D,20250219,000000,3.08,3.63,2.9,2.98,1531935,0
+MYSE.US,D,20250220,000000,2.97,2.98,2.7211,2.85,388101,0
+MYSE.US,D,20250221,000000,2.81,2.96,2.701,2.73,283201,0
+MYSE.US,D,20250224,000000,2.84,2.84,2.57,2.58,293581,0
+MYSE.US,D,20250225,000000,2.55,2.55,2.35,2.45,282227,0
+MYSE.US,D,20250226,000000,2.6,2.615,2.48,2.58,198045,0
+MYSE.US,D,20250227,000000,2.57,2.57,2.32,2.35,158751,0
+MYSE.US,D,20250228,000000,2.34,2.4,2.2,2.3,178439,0
+MYSE.US,D,20250303,000000,2.33,2.33,2.02,2.06,179848,0
+MYSE.US,D,20250304,000000,2.01,2.18,1.96,2.12,130757,0
+MYSE.US,D,20250305,000000,2.1,2.27,2.08,2.26,85595,0
+MYSE.US,D,20250306,000000,2.28,2.28,2.1505,2.2,69935,0
+MYSE.US,D,20250307,000000,2.17,2.3399,2.1448,2.22,92643,0
+MYSE.US,D,20250310,000000,2.32,2.32,1.9728,2.04,95816,0
+MYSE.US,D,20250311,000000,2.01,2.15,1.99,2.09,46658,0
+MYSE.US,D,20250312,000000,2.06,2.18,2.04,2.13,73674,0
+MYSE.US,D,20250313,000000,2.15,2.15,1.96,2,94590,0
+MYSE.US,D,20250314,000000,2.07,2.12,2.0001,2.1,69446,0
+MYSE.US,D,20250317,000000,2.1,2.48,2.092,2.45,302770,0
+MYSE.US,D,20250318,000000,2.45,2.4999,2.32,2.39,66202,0
+MYSE.US,D,20250319,000000,2.38,2.57,2.38,2.45,77513,0
+MYSE.US,D,20250320,000000,2.43,2.4496,2.26,2.32,60951,0
+MYSE.US,D,20250321,000000,2.31,2.31,2.18,2.2,90950,0
+MYSE.US,D,20250324,000000,2.24,2.2401,2.035,2.16,138966,0
+MYSE.US,D,20250325,000000,3.71,5.93,2.96,3.78,143616828,0
+MYSE.US,D,20250326,000000,4.225,4.42,3.56,3.78,9501515,0
+MYSE.US,D,20250327,000000,3.86,3.88,3.09,3.51,1643500,0
+MYSE.US,D,20250328,000000,3.41,3.93,3.1,3.45,1374178,0
+MYSE.US,D,20250331,000000,3.25,3.89,3.15,3.86,935070,0
+MYSE.US,D,20250401,000000,3.32,3.5493,3.0905,3.19,1755563,0
+MYSE.US,D,20250402,000000,3.16,3.34,2.92,3.24,622118,0
+MYSE.US,D,20250403,000000,3.12,3.39,3.05,3.05,357013,0
+MYSE.US,D,20250404,000000,3.07,3.1,2.71,2.78,374637,0
+MYSE.US,D,20250407,000000,2.67,2.76,2.52,2.63,196110,0
+MYSE.US,D,20250408,000000,2.79,2.85,2.55,2.56,232570,0
+MYSE.US,D,20250409,000000,2.51,2.8199,2.42,2.79,209378,0
+MYSE.US,D,20250410,000000,2.61,2.7691,2.49,2.56,142186,0
+MYSE.US,D,20250411,000000,2.59,2.63,2.51,2.55,58625,0
+MYSE.US,D,20250414,000000,2.63,2.63,2.2845,2.42,135055,0
+MYSE.US,D,20250415,000000,2.38,2.4099,2.32,2.38,68780,0
+MYSE.US,D,20250416,000000,2.44,2.44,2.2,2.26,126267,0
+MYSE.US,D,20250417,000000,2.25,2.3711,2.227,2.35,58944,0
+MYSE.US,D,20250421,000000,2.34,2.34,2.1224,2.26,126968,0
+MYSE.US,D,20250422,000000,2.31,2.4406,2.2201,2.41,201699,0
+MYSE.US,D,20250423,000000,2.53,2.7299,2.423,2.5,389387,0
+MYSE.US,D,20250424,000000,2.54,2.7,2.4501,2.66,251171,0
+MYSE.US,D,20250425,000000,2.66,2.7,2.44,2.51,255281,0
+MYSE.US,D,20250428,000000,2.51,2.6079,2.39,2.47,103196,0
+MYSE.US,D,20250429,000000,2.49,2.49,2.26,2.27,121765,0
+MYSE.US,D,20250430,000000,2.38,2.43,2.15,2.43,163805,0
+MYSE.US,D,20250501,000000,2.44,2.5,2.355,2.41,84417,0
+MYSE.US,D,20250502,000000,2.45,2.7,2.4,2.53,213341,0
+MYSE.US,D,20250505,000000,2.6,2.6,2.4695,2.59,120171,0
+MYSE.US,D,20250506,000000,2.57,2.57,2.4201,2.46,81953,0
+MYSE.US,D,20250507,000000,2.42,2.55,2.42,2.5,44391,0
+MYSE.US,D,20250508,000000,2.56,2.69,2.42,2.66,137994,0
+MYSE.US,D,20250509,000000,2.69,2.95,2.5032,2.67,705653,0
+MYSE.US,D,20250512,000000,2.8,2.85,2.54,2.67,263976,0
+MYSE.US,D,20250513,000000,2.64,2.7,2.41,2.54,332271,0
+MYSE.US,D,20250514,000000,2.51,2.61,2.48,2.59,155641,0
+MYSE.US,D,20250515,000000,2.59,2.61,2.53,2.53,69880,0
+MYSE.US,D,20250516,000000,2.59,2.65,2.48,2.63,86835,0
+MYSE.US,D,20250519,000000,2.61,2.75,2.56,2.62,152548,0
+MYSE.US,D,20250520,000000,2.65,2.7,2.52,2.58,102193,0
+MYSE.US,D,20250521,000000,2.5,2.59,2.43,2.48,169915,0
+MYSE.US,D,20250522,000000,2.47,2.5798,2.45,2.51,56507,0
+MYSE.US,D,20250523,000000,2.54,2.64,2.51,2.56,113465,0
+MYSE.US,D,20250527,000000,2.57,2.86,2.525,2.69,319201,0
+MYSE.US,D,20250528,000000,2.75,2.78,2.6332,2.685,92070,0
+MYSE.US,D,20250529,000000,2.67,2.69,2.4739,2.52,91122,0
+MYSE.US,D,20250530,000000,2.48,2.52,2.31,2.49,189995,0
+MYSE.US,D,20250602,000000,2.5,2.65,2.5,2.62,81841,0
+MYSE.US,D,20250603,000000,2.59,2.71,2.58,2.665,96105,0
+MYSE.US,D,20250604,000000,2.65,2.75,2.6416,2.65,85859,0
+MYSE.US,D,20250605,000000,2.74,2.77,2.57,2.63,93454,0
+MYSE.US,D,20250606,000000,2.62,2.84,2.62,2.69,115128,0
+MYSE.US,D,20250609,000000,2.68,2.94,2.68,2.9,155059,0
+MYSE.US,D,20250610,000000,3.32,3.65,3.11,3.23,2794288,0
+MYSE.US,D,20250611,000000,3.24,3.24,2.85,2.92,570668,0
+MYSE.US,D,20250612,000000,2.92,3.0199,2.7,2.71,182328,0
+MYSE.US,D,20250613,000000,2.61,2.69,2.52,2.6,237496,0
+MYSE.US,D,20250616,000000,2.6,2.83,2.56,2.79,183362,0
+MYSE.US,D,20250617,000000,2.98,3.05,2.62,2.77,1859307,0
+MYSE.US,D,20250618,000000,2.73,2.89,2.66,2.82,184202,0
+MYSE.US,D,20250620,000000,2.82,2.82,2.67,2.67,110736,0
+MYSE.US,D,20250623,000000,2.65,2.6998,2.52,2.6,115649,0
+MYSE.US,D,20250624,000000,2.66,2.75,2.64,2.72,119644,0
+MYSE.US,D,20250625,000000,2.7,2.8,2.54,2.65,190671,0
+MYSE.US,D,20250626,000000,2.63,2.69,2.5601,2.66,63363,0
+MYSE.US,D,20250627,000000,2.64,2.64,2.4022,2.47,177548,0
+MYSE.US,D,20250630,000000,2.49,2.54,2.44,2.54,98745,0
+MYSE.US,D,20250701,000000,2.52,2.54,2.47,2.47,55595,0
+MYSE.US,D,20250702,000000,2.53,2.64,2.4917,2.64,151746,0
+MYSE.US,D,20250703,000000,2.64,2.66,2.6104,2.62,48998,0
+MYSE.US,D,20250707,000000,2.65,2.74,2.58,2.74,95521,0
+MYSE.US,D,20250708,000000,2.74,2.85,2.73,2.74,156067,0
+MYSE.US,D,20250709,000000,2.7,2.7501,2.67,2.75,69417,0
+MYSE.US,D,20250710,000000,2.71,2.7119,2.58,2.63,81969,0
+MYSE.US,D,20250711,000000,2.6,2.645,2.5252,2.56,44050,0
+MYSE.US,D,20250714,000000,2.56,2.6637,2.52,2.55,101746,0
+MYSE.US,D,20250715,000000,2.61,2.64,2.5,2.53,50123,0
+MYSE.US,D,20250716,000000,2.51,2.69,2.51,2.64,99335,0
+MYSE.US,D,20250717,000000,2.64,2.7056,2.6177,2.63,39145,0
+MYSE.US,D,20250718,000000,2.65,2.67,2.57,2.67,44360,0
+MYSE.US,D,20250721,000000,2.68,2.74,2.57,2.585,71162,0
+MYSE.US,D,20250722,000000,2.61,2.6299,2.51,2.53,57352,0
+MYSE.US,D,20250723,000000,2.54,2.63,2.54,2.6,36811,0
+MYSE.US,D,20250724,000000,2.62,2.72,2.57,2.66,79867,0
+MYSE.US,D,20250725,000000,2.67,2.67,2.57,2.58,29288,0
+MYSE.US,D,20250728,000000,2.6,2.645,2.52,2.6,171594,0
+MYSE.US,D,20250729,000000,2.58,2.59,2.28,2.355,118515,0
+MYSE.US,D,20250730,000000,2.36,2.44,2.36,2.4,55285,0
+MYSE.US,D,20250731,000000,2.41,2.4582,2.33,2.34,45696,0
+MYSE.US,D,20250801,000000,2.34,2.34,2.22,2.23,51439,0
+MYSE.US,D,20250804,000000,2.25,2.325,2.22,2.32,29427,0
+MYSE.US,D,20250805,000000,2.35,2.46,2.35,2.41,52978,0
+MYSE.US,D,20250806,000000,2.42,2.4271,2.36,2.39,14034,0
+MYSE.US,D,20250807,000000,2.39,2.4724,2.25,2.29,63881,0
+MYSE.US,D,20250808,000000,2.55,2.69,2.42,2.655,554676,0
+MYSE.US,D,20250811,000000,2.51,2.69,2.195,2.3,180225,0
+MYSE.US,D,20250812,000000,2.22,2.35,2.22,2.23,83817,0
+MYSE.US,D,20250813,000000,2.28,2.35,2.15,2.25,155385,0
+MYSE.US,D,20250814,000000,2.12,2.19,1.9,2.1,126209,0
+MYSE.US,D,20250815,000000,2.08,2.0806,1.8,1.865,100298,0
+MYSE.US,D,20250818,000000,1.89,2.17,1.89,2.15,89409,0
+MYSE.US,D,20250819,000000,2.07,2.158,1.9,1.965,47055,0
+MYSE.US,D,20250820,000000,1.96,2.08,1.9321,2.04,29551,0
+MYSE.US,D,20250821,000000,2.05,2.2,1.97,2,31181,0
+MYSE.US,D,20250822,000000,1.95,2.1,1.92,2.07,39187,0
+MYSE.US,D,20250825,000000,2.08,2.12,1.9816,2.04,33993,0
+MYSE.US,D,20250826,000000,1.99,2.12,1.99,2.12,34097,0
+MYSE.US,D,20250827,000000,2.03,2.08,1.99,2.03,34582,0
+MYSE.US,D,20250828,000000,2.01,2.094,1.99,2.03,39612,0
+MYSE.US,D,20250829,000000,2.02,2.06,1.94,2.01,36552,0
+MYSE.US,D,20250902,000000,1.92,2.0741,1.92,1.96,37774,0
+MYSE.US,D,20250903,000000,1.964,1.9794,1.85,1.88,60600,0
+MYSE.US,D,20250904,000000,1.85,1.92,1.78,1.91,33220,0
+MYSE.US,D,20250905,000000,1.88,1.97,1.8642,1.97,17080,0
+MYSE.US,D,20250908,000000,1.97,2.03,1.82,1.99,27744,0
+MYSE.US,D,20250909,000000,1.94,2.06,1.9188,2.03,51285,0
+MYSE.US,D,20250910,000000,1.9355,2.38,1.9355,2.19,252676,0
+MYSE.US,D,20250911,000000,2.2,2.285,2.06,2.06,90914,0
+MYSE.US,D,20250912,000000,2.12,2.15,2.02,2.063,44621,0
+MYSE.US,D,20250915,000000,2.095,2.15,2.0162,2.15,27145,0
+MYSE.US,D,20250916,000000,2.08,2.1486,2.05,2.093,34768,0
+MYSE.US,D,20250917,000000,2.14,2.23,2.1,2.14,56817,0
+MYSE.US,D,20250918,000000,2.14,2.29,2.02,2.16,67865,0
+MYSE.US,D,20250919,000000,2.23,2.23,2.08,2.15,92173,0
+MYSE.US,D,20250922,000000,2.14,2.2765,2.1,2.24,39791,0
+MYSE.US,D,20250923,000000,2.19,2.23,2.1201,2.15,23572,0
+MYSE.US,D,20250924,000000,2.152,2.19,2.14,2.14,22416,0
+MYSE.US,D,20250925,000000,2.13,2.1525,2.06,2.08,31935,0
+MYSE.US,D,20250926,000000,2.05,2.1,2.02,2.1,25101,0
+MYSE.US,D,20250929,000000,2.15,2.3,2.1,2.23,150529,0
+MYSE.US,D,20250930,000000,2.32,2.328,2.1595,2.26,83444,0
+MYSE.US,D,20251001,000000,2.28,2.79,2.25,2.75,1425276,0
+MYSE.US,D,20251002,000000,2.76,2.96,2.5077,2.75,410719,0
+MYSE.US,D,20251003,000000,2.81,3.1,2.66,2.74,280353,0
+MYSE.US,D,20251006,000000,2.75,3.29,2.69,3.24,490797,0
+MYSE.US,D,20251007,000000,3.2,3.2861,2.8,2.82,274393,0
+MYSE.US,D,20251008,000000,2.9,3.4,2.9,3.24,377732,0
+MYSE.US,D,20251009,000000,3.27,3.28,3.04,3.16,127779,0
+MYSE.US,D,20251010,000000,3.07,3.1785,2.83,2.85,158298,0
+MYSE.US,D,20251013,000000,2.93,3,2.7502,2.93,100087,0
+MYSE.US,D,20251014,000000,2.79,3.0993,2.75,3.09,152320,0
+MYSE.US,D,20251015,000000,3.02,3.32,3.01,3.08,200858,0
+MYSE.US,D,20251016,000000,2.97,3.12,2.805,2.87,243122,0
+MYSE.US,D,20251017,000000,2.85,2.94,2.59,2.79,104605,0
+MYSE.US,D,20251020,000000,2.91,2.915,2.7732,2.81,56393,0
+MYSE.US,D,20251021,000000,2.81,2.84,2.6386,2.7,72324,0
+MYSE.US,D,20251022,000000,2.68,2.75,2.56,2.68,129621,0
+MYSE.US,D,20251023,000000,2.73,3.07,2.69,2.93,219845,0
+MYSE.US,D,20251024,000000,3,3.09,2.7558,2.97,106314,0
+MYSE.US,D,20251027,000000,2.94,2.9979,2.78,2.824,87458,0
+MYSE.US,D,20251028,000000,2.83,3,2.79,2.83,86102,0
+MYSE.US,D,20251029,000000,2.86,2.9149,2.6,2.77,88618,0
+MYSE.US,D,20251030,000000,2.7,2.8941,2.6,2.71,72098,0
+MYSE.US,D,20251031,000000,2.66,2.76,2.63,2.68,63401,0
+MYSE.US,D,20251103,000000,2.66,2.69,2.5,2.53,86729,0
+MYSE.US,D,20251104,000000,2.48,2.5297,2.1,2.19,142543,0
+MYSE.US,D,20251105,000000,2.25,2.37,2.2,2.3,73478,0
+MYSE.US,D,20251106,000000,2.3,2.315,2.16,2.18,90595,0
+MYSE.US,D,20251107,000000,2.15,2.33,2.088,2.15,63776,0
+MYSE.US,D,20251110,000000,2.19,2.3257,2.1515,2.21,42307,0
+MYSE.US,D,20251111,000000,2.18,2.275,2.12,2.19,55747,0
+MYSE.US,D,20251112,000000,2.15,2.35,2.09,2.13,34797,0
+MYSE.US,D,20251113,000000,2.07,2.1445,1.95,2.01,54587,0
+MYSE.US,D,20251114,000000,1.95,2.07,1.95,2.05,27480,0
+MYSE.US,D,20251117,000000,1.98,2.16,1.9,2.05,91781,0
+MYSE.US,D,20251118,000000,2,2.06,1.71,1.88,139591,0
+MYSE.US,D,20251119,000000,1.84,1.95,1.77,1.78,53637,0
+MYSE.US,D,20251120,000000,1.87,1.93,1.67,1.68,102698,0
+MYSE.US,D,20251121,000000,1.67,1.7948,1.6301,1.77,25525,0
+MYSE.US,D,20251124,000000,1.77,1.94,1.77,1.93,43745,0
+MYSE.US,D,20251125,000000,1.88,2.18,1.88,2.16,55931,0
+MYSE.US,D,20251126,000000,2.2,2.25,2.07,2.08,59586,0
+MYSE.US,D,20251128,000000,2.08,2.1811,2.04,2.06,24627,0
+MYSE.US,D,20251201,000000,2.01,2.06,2.01,2.02,20852,0
+MYSE.US,D,20251202,000000,2.02,2.09,2.01,2.01,14221,0
+MYSE.US,D,20251203,000000,2.02,2.18,2.02,2.14,29825,0
+MYSE.US,D,20251204,000000,2.1499,2.3199,2.1,2.21,58873,0
+MYSE.US,D,20251205,000000,2.1836,2.57,2.1836,2.495,143563,0
+MYSE.US,D,20251208,000000,2.57,2.6021,2.39,2.39,37869,0
+MYSE.US,D,20251209,000000,2.37,2.72,2.3001,2.59,39186,0
+MYSE.US,D,20251210,000000,2.58,2.8,2.5,2.68,119938,0
+MYSE.US,D,20251211,000000,2.64,2.64,2.45,2.46,44837,0
+MYSE.US,D,20251212,000000,2.5,2.69,2.4001,2.58,71473,0
+MYSE.US,D,20251215,000000,2.35,2.44,2.18,2.25,108504,0
+MYSE.US,D,20251216,000000,2.25,2.25,2.0201,2.08,40130,0
+MYSE.US,D,20251217,000000,2.07,2.17,2.01,2.01,54279,0
+MYSE.US,D,20251218,000000,2.03,2.1712,2,2,19853,0
+MYSE.US,D,20251219,000000,2.1,2.1185,2,2.08,23909,0
+MYSE.US,D,20251222,000000,2.08,2.145,1.93,1.98,29978,0
+MYSE.US,D,20251223,000000,1.94,2.2,1.94,1.97,39413,0
+MYSE.US,D,20251224,000000,2.1491,2.1491,1.97,2,22175,0
+MYSE.US,D,20251226,000000,1.95,1.9781,1.8,1.87,87738,0
+MYSE.US,D,20251229,000000,1.85,1.87,1.77,1.86,40844,0
+MYSE.US,D,20251230,000000,1.8553,1.8553,1.77,1.8,43655,0
+MYSE.US,D,20251231,000000,1.76,1.8,1.6709,1.71,39103,0
+MYSE.US,D,20260102,000000,1.79,1.8328,1.7,1.79,23674,0
+MYSE.US,D,20260105,000000,1.79,1.983,1.732,1.87,34997,0
+MYSE.US,D,20260106,000000,1.9,1.94,1.82,1.87,18161,0
+MYSE.US,D,20260107,000000,1.87,2.07,1.84,2.05,36427,0
+MYSE.US,D,20260108,000000,2.04,2.05,1.88,1.95,37001,0
+MYSE.US,D,20260109,000000,1.96,2.103,1.96,2.0084,68775,0
+MYSE.US,D,20260112,000000,1.99,2.0899,1.965,2.04,14056,0
+MYSE.US,D,20260113,000000,2.06,2.08,1.89,1.94,68724,0
+MYSE.US,D,20260114,000000,1.93,2,1.77,1.86,52042,0
+MYSE.US,D,20260115,000000,1.91,1.97,1.85,1.88,22324,0
+MYSE.US,D,20260116,000000,1.95,1.9825,1.87,1.88,15058,0
+MYSE.US,D,20260120,000000,1.84,1.93,1.71,1.72,90987,0
+MYSE.US,D,20260121,000000,1.83,1.85,1.7201,1.82,37891,0
+MYSE.US,D,20260122,000000,1.83,1.95,1.83,1.9,37068,0
+MYSE.US,D,20260123,000000,1.885,2,1.83,2,29042,0
+MYSE.US,D,20260126,000000,2.01,2.05,1.885,1.94,45535,0
+MYSE.US,D,20260127,000000,1.98,2.0142,1.9,1.96,488637,0
+MYSE.US,D,20260128,000000,1.98,1.98,1.87,1.95,61514,0
+MYSE.US,D,20260129,000000,1.97,1.97,1.76,1.89,59204,0
+MYSE.US,D,20260130,000000,1.87,1.89,1.76,1.82,29428,0
+MYSE.US,D,20260202,000000,1.78,1.84,1.75,1.8,17358,0
+MYSE.US,D,20260203,000000,1.81,1.8643,1.76,1.85,43769,0
+MYSE.US,D,20260204,000000,1.77,1.87,1.66,1.71,83928,0
+MYSE.US,D,20260205,000000,1.65,1.8,1.6,1.73,70035,0
+MYSE.US,D,20260206,000000,1.77,1.8836,1.73,1.83,61322,0
+MYSE.US,D,20260209,000000,1.81,2,1.81,2,47070,0
+MYSE.US,D,20260210,000000,2.03,2.05,1.83,1.89,51166,0
+MYSE.US,D,20260211,000000,1.89,1.91,1.85,1.875,17255,0
+MYSE.US,D,20260212,000000,1.845,1.92,1.77,1.88,29562,0
+MYSE.US,D,20260213,000000,1.92,2.1,1.92,2.03,127153,0
+MYSE.US,D,20260217,000000,2.17,2.17,1.81,1.84,52067,0
+MYSE.US,D,20260218,000000,1.9,1.9,1.74,1.79,17815,0
diff --git a/daily/us/nasdaq stocks/2/namsw.us.txt b/daily/us/nasdaq stocks/2/namsw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7c92a93e6f113ee04a4d9c77c5c420fbb7de6bde
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/namsw.us.txt	
@@ -0,0 +1,635 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NAMSW.US,D,20221125,000000,0.77,1,0.77,0.95,24508,0
+NAMSW.US,D,20221128,000000,0.92,0.92,0.92,0.92,261,0
+NAMSW.US,D,20221129,000000,0.8,0.919999,0.8,0.9106,5556,0
+NAMSW.US,D,20221130,000000,0.8205,0.8205,0.8205,0.8205,134,0
+NAMSW.US,D,20221201,000000,0.82,0.82,0.82,0.82,88987,0
+NAMSW.US,D,20221202,000000,0.8201,0.8201,0.82,0.82,1106,0
+NAMSW.US,D,20221205,000000,0.8,0.825,0.793,0.8,19769,0
+NAMSW.US,D,20221206,000000,0.8,0.8,0.8,0.8,25796,0
+NAMSW.US,D,20221207,000000,0.7634,0.84,0.7502,0.8,27007,0
+NAMSW.US,D,20221208,000000,0.8351,0.8351,0.8,0.8,1637,0
+NAMSW.US,D,20221212,000000,0.879899,0.919999,0.845226,0.8758,157882,0
+NAMSW.US,D,20221213,000000,0.85,0.860001,0.77,0.77,105719,0
+NAMSW.US,D,20221214,000000,0.81,0.81,0.7995,0.8,14500,0
+NAMSW.US,D,20221215,000000,0.8,0.9,0.7698,0.9,108378,0
+NAMSW.US,D,20221219,000000,0.7634,0.9282,0.7502,0.8002,82670,0
+NAMSW.US,D,20221220,000000,0.8,0.8536,0.464,0.7317,175184,0
+NAMSW.US,D,20221221,000000,0.5698,0.8201,0.56,0.75,5077,0
+NAMSW.US,D,20221222,000000,0.57,0.87,0.5601,0.7501,7718,0
+NAMSW.US,D,20221223,000000,0.5511,0.8241,0.5511,0.8,11605,0
+NAMSW.US,D,20221227,000000,0.6615,0.8,0.6319,0.75,2745,0
+NAMSW.US,D,20221228,000000,0.6309,0.87,0.615,0.7999,6749,0
+NAMSW.US,D,20221229,000000,0.8399,0.8399,0.8399,0.8399,100,0
+NAMSW.US,D,20221230,000000,0.868299,0.8683,0.8,0.8683,2530,0
+NAMSW.US,D,20230103,000000,0.7022,0.85,0.6901,0.85,20639,0
+NAMSW.US,D,20230104,000000,0.8395,0.89,0.8175,0.831,11111,0
+NAMSW.US,D,20230105,000000,0.82,0.9013,0.82,0.8701,6037,0
+NAMSW.US,D,20230106,000000,0.908,0.955,0.879,0.9,16487,0
+NAMSW.US,D,20230110,000000,0.9,0.901,0.9,0.9,6854,0
+NAMSW.US,D,20230111,000000,0.9,0.9,0.9,0.9,541,0
+NAMSW.US,D,20230112,000000,0.8901,0.9,0.89,0.89,2600,0
+NAMSW.US,D,20230113,000000,0.9123,0.95,0.9123,0.95,2000,0
+NAMSW.US,D,20230117,000000,0.95,0.95,0.9,0.93,18313,0
+NAMSW.US,D,20230118,000000,0.956399,0.99,0.9201,0.9799,4581,0
+NAMSW.US,D,20230119,000000,0.99,1.18,0.95,1.02,3204,0
+NAMSW.US,D,20230120,000000,1.02,1.02,0.8276,0.9,10990,0
+NAMSW.US,D,20230125,000000,0.99,0.99,0.97,0.98,1410,0
+NAMSW.US,D,20230126,000000,1,1.1,0.922679,1.1,46462,0
+NAMSW.US,D,20230127,000000,1.13,1.51,1.13,1.39,39899,0
+NAMSW.US,D,20230130,000000,1.5,1.67,1.34,1.65,46477,0
+NAMSW.US,D,20230131,000000,1.25,2.05,1.1287,1.92,163506,0
+NAMSW.US,D,20230201,000000,2.07,2.07,1.67,1.67,16533,0
+NAMSW.US,D,20230202,000000,1.6,1.76,1.59,1.75,2249,0
+NAMSW.US,D,20230203,000000,1.772,1.772,1.58,1.7,15852,0
+NAMSW.US,D,20230206,000000,1.84,1.84,1.655,1.74,12600,0
+NAMSW.US,D,20230207,000000,1.61,1.675,1.5396,1.55,12679,0
+NAMSW.US,D,20230208,000000,1.5,1.5,1.445,1.445,2402,0
+NAMSW.US,D,20230209,000000,1.4,1.4,1.4,1.4,200,0
+NAMSW.US,D,20230210,000000,1.48,1.48,1.48,1.48,102,0
+NAMSW.US,D,20230213,000000,1.3784,1.65,1.3784,1.56,13338,0
+NAMSW.US,D,20230214,000000,1.65,1.65,1.41,1.55,2505,0
+NAMSW.US,D,20230215,000000,1.65,1.79,1.65,1.79,41265,0
+NAMSW.US,D,20230216,000000,1.76,1.83,1.66,1.82,1800,0
+NAMSW.US,D,20230217,000000,1.83,1.85,1.705,1.84,20211,0
+NAMSW.US,D,20230221,000000,1.84,1.9,1.8,1.85,30073,0
+NAMSW.US,D,20230222,000000,1.95,1.99,1.76,1.98,48720,0
+NAMSW.US,D,20230223,000000,2,2.22,2,2.15,20904,0
+NAMSW.US,D,20230224,000000,2.27,2.27,2.18,2.24,16732,0
+NAMSW.US,D,20230227,000000,2.28,2.57,2.24,2.3,28827,0
+NAMSW.US,D,20230228,000000,2.19,2.19,1.92,2.01,4430,0
+NAMSW.US,D,20230301,000000,2.5999,2.5999,2.15,2.15,1069,0
+NAMSW.US,D,20230303,000000,2.17,2.17,2,2.11,6849,0
+NAMSW.US,D,20230308,000000,2.11,2.14,2.11,2.14,544,0
+NAMSW.US,D,20230309,000000,2.13,2.16,2.03,2.03,849,0
+NAMSW.US,D,20230310,000000,1.83,1.83,1.8,1.83,2000,0
+NAMSW.US,D,20230313,000000,1.55,1.96,1.52,1.96,1892,0
+NAMSW.US,D,20230315,000000,1.44,1.74,1.44,1.61,1302,0
+NAMSW.US,D,20230316,000000,1.77,1.825,1.75,1.75,973,0
+NAMSW.US,D,20230317,000000,1.75,1.75,1.72,1.75,1002,0
+NAMSW.US,D,20230320,000000,1.87,1.9,1.8,1.8,529,0
+NAMSW.US,D,20230321,000000,1.42,1.94,1.39,1.81,18241,0
+NAMSW.US,D,20230323,000000,1.9,2,1.87,1.87,9177,0
+NAMSW.US,D,20230324,000000,2,2,1.89,1.9988,5265,0
+NAMSW.US,D,20230327,000000,1.94,1.94,1.94,1.94,102,0
+NAMSW.US,D,20230328,000000,1.95,1.95,1.85,1.85,6126,0
+NAMSW.US,D,20230329,000000,1.94,1.94,1.85,1.85,3403,0
+NAMSW.US,D,20230331,000000,1.53,1.93,1.5,1.84,1808,0
+NAMSW.US,D,20230403,000000,1.98,1.98,1.96,1.96,600,0
+NAMSW.US,D,20230404,000000,1.99,2,1.99,2,618,0
+NAMSW.US,D,20230405,000000,1.9,2,1.9,2,11870,0
+NAMSW.US,D,20230406,000000,2,2.15,1.92,1.92,16330,0
+NAMSW.US,D,20230410,000000,1.96,1.96,1.96,1.96,1705,0
+NAMSW.US,D,20230411,000000,2,2.1,2,2.1,4852,0
+NAMSW.US,D,20230412,000000,2.05,2.12,2.05,2.12,1914,0
+NAMSW.US,D,20230413,000000,2.15,2.3,2.08,2.08,25546,0
+NAMSW.US,D,20230414,000000,1.84,2.68,1.78,2.5,73879,0
+NAMSW.US,D,20230417,000000,2.32,2.39,1.93,2.39,8077,0
+NAMSW.US,D,20230418,000000,2.58,3.02,2.2,2.74,37672,0
+NAMSW.US,D,20230419,000000,2.75,2.89,2.75,2.88,7067,0
+NAMSW.US,D,20230420,000000,3.08,3.16,2.82,3,88416,0
+NAMSW.US,D,20230421,000000,2.99,3.23,2.82,3.15,51811,0
+NAMSW.US,D,20230424,000000,3.46,3.62,3.3,3.31,31245,0
+NAMSW.US,D,20230425,000000,3.01,3.3,2.26,2.89,63436,0
+NAMSW.US,D,20230426,000000,3.12,3.12,2.41,2.7,14729,0
+NAMSW.US,D,20230427,000000,2.68,2.85,2.63,2.85,1150,0
+NAMSW.US,D,20230428,000000,3.12,3.12,3.07,3.07,2306,0
+NAMSW.US,D,20230501,000000,3.37,3.37,3.37,3.37,100,0
+NAMSW.US,D,20230502,000000,2.74,2.94,2.69,2.74,1840,0
+NAMSW.US,D,20230503,000000,2.955,3,2.44,2.51,18319,0
+NAMSW.US,D,20230504,000000,2.44,2.5314,2.44,2.44,4393,0
+NAMSW.US,D,20230505,000000,2.51,2.62,2.37,2.54,8905,0
+NAMSW.US,D,20230508,000000,2.22,2.4,2.2,2.39,3653,0
+NAMSW.US,D,20230509,000000,2.3772,2.49,2.19,2.3,5581,0
+NAMSW.US,D,20230510,000000,2.32,2.32,2.24,2.24,2000,0
+NAMSW.US,D,20230511,000000,2.3,2.3,2.15,2.15,800,0
+NAMSW.US,D,20230512,000000,2.15,2.29,1.6,1.7,10392,0
+NAMSW.US,D,20230515,000000,1.71,1.8,1.21,1.28,53105,0
+NAMSW.US,D,20230516,000000,1.38,1.68,1.2,1.3,77877,0
+NAMSW.US,D,20230517,000000,1.335,1.46,1.01,1.1,100978,0
+NAMSW.US,D,20230518,000000,1.25,1.39,1.1,1.1,23039,0
+NAMSW.US,D,20230519,000000,1.24,1.29,1.02,1.1,853,0
+NAMSW.US,D,20230522,000000,1.19,1.34,1.17,1.2,11765,0
+NAMSW.US,D,20230523,000000,1.25,1.79,1.24,1.4,46704,0
+NAMSW.US,D,20230524,000000,1.35,1.93,1.34,1.65,49334,0
+NAMSW.US,D,20230525,000000,2.39,2.45,1.85,1.86,58029,0
+NAMSW.US,D,20230526,000000,2.125,2.31,2.125,2.15,42468,0
+NAMSW.US,D,20230530,000000,2.32,2.65,2.2,2.25,74133,0
+NAMSW.US,D,20230531,000000,2.3,2.3,2.25,2.25,5709,0
+NAMSW.US,D,20230601,000000,2.29,2.375,1.75,2.25,64997,0
+NAMSW.US,D,20230602,000000,2.3,2.3,2.0701,2.24,18656,0
+NAMSW.US,D,20230605,000000,2.3,2.3,2.23,2.25,38834,0
+NAMSW.US,D,20230606,000000,2.25,2.25,2.07,2.07,23861,0
+NAMSW.US,D,20230607,000000,1.39,1.68,1.28,1.64,69691,0
+NAMSW.US,D,20230608,000000,1.85,2.07,1.71,1.8,11309,0
+NAMSW.US,D,20230609,000000,1.9899,1.99,1.71,1.92,16331,0
+NAMSW.US,D,20230612,000000,1.97,1.99,1.96,1.97,16002,0
+NAMSW.US,D,20230613,000000,1.98,2.11,1.84,1.98,166203,0
+NAMSW.US,D,20230614,000000,2,2,1.99,2,8328,0
+NAMSW.US,D,20230615,000000,1.89,2.03,1.89,2.02,16373,0
+NAMSW.US,D,20230620,000000,2,2.07,2,2.01,19903,0
+NAMSW.US,D,20230621,000000,2,2.23,2,2,52062,0
+NAMSW.US,D,20230622,000000,2.15,2.2986,2.15,2.2,2372,0
+NAMSW.US,D,20230623,000000,2.29,2.29,1.98,2.01,1104,0
+NAMSW.US,D,20230627,000000,2.01,2.04,2,2,15881,0
+NAMSW.US,D,20230628,000000,2,2.01,2,2.01,1604,0
+NAMSW.US,D,20230629,000000,2.05,2.05,2,2,18218,0
+NAMSW.US,D,20230630,000000,2.1,2.25,2.09,2.09,2098,0
+NAMSW.US,D,20230703,000000,2.12,2.12,2,2,1856,0
+NAMSW.US,D,20230706,000000,2.15,2.15,2.01,2.01,1243,0
+NAMSW.US,D,20230707,000000,2,2.075,2,2,31421,0
+NAMSW.US,D,20230710,000000,2,2.11,2,2.05,187290,0
+NAMSW.US,D,20230711,000000,2.1,2.2,2.0745,2.171,33699,0
+NAMSW.US,D,20230712,000000,2.11,2.2,2,2,25202,0
+NAMSW.US,D,20230713,000000,2.01,2.21,1.91,1.93,43672,0
+NAMSW.US,D,20230714,000000,2.08,2.13,2,2,20718,0
+NAMSW.US,D,20230717,000000,2.01,2.06,2.01,2.01,94425,0
+NAMSW.US,D,20230718,000000,2.05,2.08,2.04,2.04,24504,0
+NAMSW.US,D,20230719,000000,2.06,2.18,2.05,2.135,8305,0
+NAMSW.US,D,20230720,000000,2.05,2.21,2.05,2.17,767,0
+NAMSW.US,D,20230721,000000,2.13,2.13,2.05,2.06,8843,0
+NAMSW.US,D,20230724,000000,2.06,2.06,2.05,2.06,886,0
+NAMSW.US,D,20230727,000000,2,2.01,2,2,8442,0
+NAMSW.US,D,20230728,000000,2.02,2.02,2.01,2.02,990,0
+NAMSW.US,D,20230731,000000,2.05,2.05,2.05,2.05,495,0
+NAMSW.US,D,20230801,000000,2.05,2.05,2.05,2.05,1535,0
+NAMSW.US,D,20230802,000000,1.82,1.85,1.8,1.8,6852,0
+NAMSW.US,D,20230803,000000,1.75,1.75,1.75,1.75,400,0
+NAMSW.US,D,20230808,000000,1.8,1.895,1.75,1.75,27821,0
+NAMSW.US,D,20230809,000000,1.8,1.81,1.8,1.8,9649,0
+NAMSW.US,D,20230810,000000,1.96,2.2099,1.96,2.05,41754,0
+NAMSW.US,D,20230811,000000,1.99,2.145,1.99,2.05,52142,0
+NAMSW.US,D,20230814,000000,2.05,2.0699,2.05,2.05,2041,0
+NAMSW.US,D,20230815,000000,2.14,2.1899,2.03,2.05,7506,0
+NAMSW.US,D,20230817,000000,2.03,2.03,1.95,1.95,4194,0
+NAMSW.US,D,20230818,000000,1.95,2.08,1.95,2.01,6985,0
+NAMSW.US,D,20230821,000000,2,2,2,2,154,0
+NAMSW.US,D,20230822,000000,2,2,2,2,235,0
+NAMSW.US,D,20230823,000000,2,2.04,1.94,2,11033,0
+NAMSW.US,D,20230828,000000,2.04,2.08,1.97,1.97,9111,0
+NAMSW.US,D,20230829,000000,1.91,1.91,1.81,1.81,2307,0
+NAMSW.US,D,20230830,000000,2.02,2.09,1.85,1.85,43158,0
+NAMSW.US,D,20230831,000000,2,2.02,2,2,1604,0
+NAMSW.US,D,20230901,000000,2,2.01,1.86,1.86,1513,0
+NAMSW.US,D,20230905,000000,1.99,2.04,1.99,2.03,1501,0
+NAMSW.US,D,20230906,000000,1.88,1.93,1.86,1.93,5903,0
+NAMSW.US,D,20230907,000000,1.88,1.88,1.85,1.85,4277,0
+NAMSW.US,D,20230908,000000,1.85,1.86,1.8,1.8,24843,0
+NAMSW.US,D,20230911,000000,1.9423,2.01,1.85,2,103239,0
+NAMSW.US,D,20230912,000000,1.9,1.9,1.8,1.8599,8008,0
+NAMSW.US,D,20230913,000000,1.81,1.81,1.8,1.8,1605,0
+NAMSW.US,D,20230914,000000,1.81,2.01,1.81,1.9,30853,0
+NAMSW.US,D,20230915,000000,1.81,1.88,1.81,1.88,707,0
+NAMSW.US,D,20230918,000000,1.81,1.85,1.66,1.8,16373,0
+NAMSW.US,D,20230920,000000,1.85,1.9419,1.85,1.9419,815,0
+NAMSW.US,D,20230921,000000,1.97,2.01,1.6701,2,8986,0
+NAMSW.US,D,20230922,000000,1.81,1.81,1.71,1.71,433,0
+NAMSW.US,D,20230925,000000,1.71,1.71,1.68,1.7,26023,0
+NAMSW.US,D,20230926,000000,1.6601,1.92,1.6601,1.71,27858,0
+NAMSW.US,D,20230927,000000,1.68,1.78,1.62,1.63,24709,0
+NAMSW.US,D,20230928,000000,1.75,1.75,1.7,1.7,10231,0
+NAMSW.US,D,20230929,000000,1.9,1.9,1.9,1.9,370,0
+NAMSW.US,D,20231002,000000,1.71,1.71,1.6,1.6,28211,0
+NAMSW.US,D,20231003,000000,1.48,1.51,1.41,1.5,14800,0
+NAMSW.US,D,20231006,000000,1.45,1.45,1.41,1.42,2328,0
+NAMSW.US,D,20231011,000000,1.42,1.42,1.42,1.42,779,0
+NAMSW.US,D,20231012,000000,1.41,1.41,1.36,1.36,6449,0
+NAMSW.US,D,20231013,000000,1.4,1.4,1.4,1.4,500,0
+NAMSW.US,D,20231016,000000,1.625,1.625,1.47,1.5,4600,0
+NAMSW.US,D,20231017,000000,1.45,1.45,1.45,1.45,1416,0
+NAMSW.US,D,20231018,000000,1.45,1.45,1.45,1.45,100,0
+NAMSW.US,D,20231019,000000,1.5,1.66,1.45,1.45,4050,0
+NAMSW.US,D,20231020,000000,1.45,1.45,1.36,1.36,31722,0
+NAMSW.US,D,20231023,000000,1.28,1.28,1.2,1.2,5524,0
+NAMSW.US,D,20231024,000000,1.11,1.21,0.99,1.15,29041,0
+NAMSW.US,D,20231025,000000,1.25,1.25,1.25,1.25,700,0
+NAMSW.US,D,20231026,000000,1.3,1.31,1.3,1.31,1457,0
+NAMSW.US,D,20231027,000000,1.35,1.3501,1.35,1.3501,2001,0
+NAMSW.US,D,20231030,000000,1.35,1.35,1.35,1.35,1404,0
+NAMSW.US,D,20231031,000000,1.35,1.76,1.35,1.75,13551,0
+NAMSW.US,D,20231102,000000,1.753,2.34,1.753,2.25,42196,0
+NAMSW.US,D,20231103,000000,2.14,2.24,2.05,2.15,10467,0
+NAMSW.US,D,20231107,000000,2.29,2.29,2.1,2.1,5272,0
+NAMSW.US,D,20231109,000000,2.15,2.15,2.15,2.15,2194,0
+NAMSW.US,D,20231113,000000,2.18,2.18,2.07,2.07,3892,0
+NAMSW.US,D,20231114,000000,2.1471,2.1471,2,2.11,7009,0
+NAMSW.US,D,20231115,000000,2.34,2.34,2.2001,2.2001,400,0
+NAMSW.US,D,20231116,000000,2.15,2.15,2.15,2.15,284,0
+NAMSW.US,D,20231117,000000,2.1501,2.35,2.15,2.1502,4645,0
+NAMSW.US,D,20231120,000000,2.1501,2.16,2.025,2.1,13912,0
+NAMSW.US,D,20231121,000000,1.7101,2.34,1.7101,2.1,5313,0
+NAMSW.US,D,20231122,000000,2.1001,2.12,2.1,2.1,1900,0
+NAMSW.US,D,20231124,000000,2.24,2.24,2.1,2.1,1527,0
+NAMSW.US,D,20231127,000000,2.162,2.162,2.1101,2.16,2854,0
+NAMSW.US,D,20231129,000000,2.16,2.16,2.16,2.16,124,0
+NAMSW.US,D,20231130,000000,2.16,2.34,2.16,2.34,3661,0
+NAMSW.US,D,20231207,000000,2.16,2.175,2.16,2.175,12493,0
+NAMSW.US,D,20231208,000000,2.16,2.16,1.81,2.1,12242,0
+NAMSW.US,D,20231213,000000,2.53,2.6,2.53,2.6,866,0
+NAMSW.US,D,20231214,000000,2.5999,2.5999,2.38,2.38,1104,0
+NAMSW.US,D,20231215,000000,2.502,2.502,2.425,2.46,4460,0
+NAMSW.US,D,20231221,000000,2.605,2.79,2.6,2.79,4672,0
+NAMSW.US,D,20231222,000000,2.8637,2.8637,2.85,2.85,611,0
+NAMSW.US,D,20231227,000000,2.84,2.9805,2.84,2.9805,2600,0
+NAMSW.US,D,20231228,000000,2.98,3,2.69,3,5623,0
+NAMSW.US,D,20231229,000000,3.095,3.13,3.095,3.13,4001,0
+NAMSW.US,D,20240102,000000,3.02,3.05,3.01,3.05,3501,0
+NAMSW.US,D,20240103,000000,3.03,3.15,3.02,3.15,1502,0
+NAMSW.US,D,20240104,000000,3.16,3.2,3.16,3.2,2550,0
+NAMSW.US,D,20240105,000000,3.2,3.3685,3.2,3.3685,816,0
+NAMSW.US,D,20240108,000000,3.37,3.37,2.915,3.13,9734,0
+NAMSW.US,D,20240109,000000,3.2945,3.2945,3.2945,3.2945,100,0
+NAMSW.US,D,20240110,000000,3.29,5.27,3.29,5.27,76983,0
+NAMSW.US,D,20240111,000000,5.34,5.88,4.86,5.76,110798,0
+NAMSW.US,D,20240112,000000,5.38,6.5,5.38,6.18,47824,0
+NAMSW.US,D,20240116,000000,5.9,6.85,5.1801,6.2,42839,0
+NAMSW.US,D,20240117,000000,3.9442,5.795,3.9442,5.25,31013,0
+NAMSW.US,D,20240118,000000,5.4,6.1,5.11,6.06,18135,0
+NAMSW.US,D,20240119,000000,6.7,8.5,6.7,7.78,37482,0
+NAMSW.US,D,20240122,000000,8,9.45,8,9.45,54864,0
+NAMSW.US,D,20240123,000000,9.625,10.75,9,10.75,32196,0
+NAMSW.US,D,20240124,000000,10.83,11.81,10.78,11.35,10528,0
+NAMSW.US,D,20240125,000000,11.35,14.67,9.5896,12.43,52592,0
+NAMSW.US,D,20240126,000000,13.49,13.49,12.28,12.5,10182,0
+NAMSW.US,D,20240129,000000,13.23,13.23,8.72,9.7467,13553,0
+NAMSW.US,D,20240130,000000,8.06,8.55,6.48,8.54,12208,0
+NAMSW.US,D,20240131,000000,9.46,9.47,9.3,9.35,3720,0
+NAMSW.US,D,20240201,000000,9.37,9.37,9.37,9.37,200,0
+NAMSW.US,D,20240205,000000,8.51,8.51,8.5,8.5,2295,0
+NAMSW.US,D,20240206,000000,8.85,8.9754,8.5,8.51,7454,0
+NAMSW.US,D,20240207,000000,9.01,9.01,8.5,8.85,3222,0
+NAMSW.US,D,20240208,000000,9,9,8.5,8.5,4460,0
+NAMSW.US,D,20240209,000000,8.97,9,8.86,8.86,12656,0
+NAMSW.US,D,20240212,000000,9.1,9.1,9.1,9.1,205,0
+NAMSW.US,D,20240213,000000,8.57,8.84,8.55,8.83,1835,0
+NAMSW.US,D,20240214,000000,8.5,8.7802,8.5,8.7802,1249,0
+NAMSW.US,D,20240215,000000,10.53,10.53,8.76,8.91,4511,0
+NAMSW.US,D,20240216,000000,9.55,9.7,9.5,9.5,5707,0
+NAMSW.US,D,20240220,000000,9.5,10,9.5,10,2281,0
+NAMSW.US,D,20240221,000000,10,10.345,10,10,2251,0
+NAMSW.US,D,20240222,000000,10.01,10.17,10,10.06,7142,0
+NAMSW.US,D,20240223,000000,10.5,12,10.5,11.65,35044,0
+NAMSW.US,D,20240226,000000,12,12,9.37,10.47,27746,0
+NAMSW.US,D,20240227,000000,7.5847,13,7.5847,13,38764,0
+NAMSW.US,D,20240228,000000,13.5,13.5,13.5,13.5,260,0
+NAMSW.US,D,20240229,000000,14.24,14.24,10.79,10.79,24951,0
+NAMSW.US,D,20240301,000000,12.1,12.94,12,12.15,62191,0
+NAMSW.US,D,20240304,000000,12.17,12.17,11.38,11.5,709,0
+NAMSW.US,D,20240305,000000,10.86,11.95,10.35,10.56,7870,0
+NAMSW.US,D,20240306,000000,10.8,10.99,10.53,10.55,17406,0
+NAMSW.US,D,20240307,000000,10.5,10.5,9.7,9.7,3527,0
+NAMSW.US,D,20240308,000000,9.61,9.64,9.61,9.61,355,0
+NAMSW.US,D,20240312,000000,10.49,12.45,10.49,12.29,44691,0
+NAMSW.US,D,20240313,000000,12.159,12.159,10.561,10.75,31517,0
+NAMSW.US,D,20240314,000000,9.98,10.62,9.98,10.57,12979,0
+NAMSW.US,D,20240315,000000,10.65,11.782,10.51,10.51,3025,0
+NAMSW.US,D,20240318,000000,10.52,10.8,10.5,10.54,7076,0
+NAMSW.US,D,20240319,000000,10.51,10.72,10.5,10.5,16953,0
+NAMSW.US,D,20240320,000000,10.5,10.86,10.5,10.86,8290,0
+NAMSW.US,D,20240321,000000,11,11,10.33,10.52,29363,0
+NAMSW.US,D,20240322,000000,10.95,10.95,10.41,10.7,41696,0
+NAMSW.US,D,20240325,000000,10.87,10.93,10.58,10.63,32677,0
+NAMSW.US,D,20240327,000000,10.94,11.522,10.94,11.522,24428,0
+NAMSW.US,D,20240328,000000,11.7,12.04,11.04,11.04,67798,0
+NAMSW.US,D,20240401,000000,10.67,10.86,10.67,10.86,510,0
+NAMSW.US,D,20240402,000000,10.0666,10.25,10.05,10.25,6964,0
+NAMSW.US,D,20240403,000000,10.3,10.3,10.3,10.3,2431,0
+NAMSW.US,D,20240404,000000,10.39,10.67,10.3,10.67,744,0
+NAMSW.US,D,20240405,000000,10.3,10.59,10.3,10.56,5002,0
+NAMSW.US,D,20240408,000000,9.9,9.99,9.065,9.145,3510,0
+NAMSW.US,D,20240412,000000,10.46,10.46,10.46,10.46,261,0
+NAMSW.US,D,20240415,000000,9.3,11.9205,9.3,10.5,554,0
+NAMSW.US,D,20240416,000000,9.25,9.61,9.25,9.61,1943,0
+NAMSW.US,D,20240419,000000,9,9.4,9,9.4,640,0
+NAMSW.US,D,20240422,000000,9.47,9.48,9.47,9.48,630,0
+NAMSW.US,D,20240423,000000,11.5,11.5,10,10.5,10078,0
+NAMSW.US,D,20240424,000000,10.5,10.53,9.99,10.53,7559,0
+NAMSW.US,D,20240425,000000,9.58,9.67,9.25,9.63,1402,0
+NAMSW.US,D,20240426,000000,9.7301,9.7301,9.7301,9.7301,267,0
+NAMSW.US,D,20240503,000000,11,11,10.96,10.96,542,0
+NAMSW.US,D,20240506,000000,10.94,11.5,10,10,15578,0
+NAMSW.US,D,20240509,000000,10.325,10.325,10.325,10.325,252,0
+NAMSW.US,D,20240513,000000,9.81,9.81,9.51,9.51,2179,0
+NAMSW.US,D,20240515,000000,9,9,9,9,1139,0
+NAMSW.US,D,20240516,000000,9.3,9.55,9.3,9.5,2123,0
+NAMSW.US,D,20240517,000000,9.3,10,9.3,9.39,1982,0
+NAMSW.US,D,20240520,000000,9.3,9.3,9.3,9.3,160,0
+NAMSW.US,D,20240521,000000,9.1,9.15,9.1,9.15,458,0
+NAMSW.US,D,20240522,000000,8.6,9.2,8.6,9.2,2137,0
+NAMSW.US,D,20240523,000000,9.5,9.5,9,9,202,0
+NAMSW.US,D,20240524,000000,9,9,7.9,8.6865,1250,0
+NAMSW.US,D,20240528,000000,8,8.5,8,8.47,2285,0
+NAMSW.US,D,20240529,000000,9.56,9.56,9.56,9.56,174,0
+NAMSW.US,D,20240531,000000,8.2,8.2,7.55,7.8999,2682,0
+NAMSW.US,D,20240603,000000,8.12,8.12,7.99,8,1118,0
+NAMSW.US,D,20240604,000000,7.99,7.99,7.99,7.99,220,0
+NAMSW.US,D,20240605,000000,7.995,8.15,7.99,8.01,2491,0
+NAMSW.US,D,20240606,000000,8.19,9.47,8.19,8.83,5553,0
+NAMSW.US,D,20240607,000000,8.83,8.85,8.4,8.4,9902,0
+NAMSW.US,D,20240610,000000,9.4,9.4,9.4,9.4,5140,0
+NAMSW.US,D,20240611,000000,8.28,9.3,8.24,9,1801,0
+NAMSW.US,D,20240612,000000,9.5,9.83,9.406,9.4695,2334,0
+NAMSW.US,D,20240613,000000,9.91,9.91,9,9.13,11188,0
+NAMSW.US,D,20240614,000000,9.41,9.41,8.8,9,1213,0
+NAMSW.US,D,20240617,000000,8.7,8.7002,7.56,8.13,8992,0
+NAMSW.US,D,20240618,000000,8.51,8.51,7.39,7.46,13868,0
+NAMSW.US,D,20240620,000000,7.5,7.56,7.36,7.4,8922,0
+NAMSW.US,D,20240624,000000,8.38,11.1,8.29,9.35,25345,0
+NAMSW.US,D,20240625,000000,9.55,10.41,9.2,9.42,15716,0
+NAMSW.US,D,20240626,000000,9.88,9.88,9.4,9.5,4849,0
+NAMSW.US,D,20240627,000000,9.55,9.55,9,9,917,0
+NAMSW.US,D,20240628,000000,8.72,8.74,8.72,8.72,1052,0
+NAMSW.US,D,20240701,000000,9.46,9.46,9.01,9.01,510,0
+NAMSW.US,D,20240702,000000,9.5,11.18,9.21,10.4,8765,0
+NAMSW.US,D,20240703,000000,10.42,10.42,10.4,10.42,1000,0
+NAMSW.US,D,20240705,000000,9.61,10.4,9.41,9.95,3789,0
+NAMSW.US,D,20240708,000000,9.64,9.64,9.6,9.61,612,0
+NAMSW.US,D,20240709,000000,9.51,10.03,9.4,9.82,1303,0
+NAMSW.US,D,20240710,000000,9.81,10.14,9.81,10,4552,0
+NAMSW.US,D,20240711,000000,10.1,10.1,10.1,10.1,109,0
+NAMSW.US,D,20240715,000000,9.45,9.45,9.45,9.45,100,0
+NAMSW.US,D,20240717,000000,9,9,8.79,8.8,1148,0
+NAMSW.US,D,20240718,000000,8.35,8.36,8.35,8.36,569,0
+NAMSW.US,D,20240719,000000,8.3,9.77,8.3,9.1,8986,0
+NAMSW.US,D,20240724,000000,9,9,8.9,8.9,738,0
+NAMSW.US,D,20240725,000000,8.85,8.92,8.63,8.92,2147,0
+NAMSW.US,D,20240726,000000,8.71,8.92,8.6,8.7,4541,0
+NAMSW.US,D,20240729,000000,7.31,9,6,6.4,41646,0
+NAMSW.US,D,20240730,000000,6.9,6.9,6.59,6.59,439,0
+NAMSW.US,D,20240731,000000,5.53,6.86,5.53,6.74,2598,0
+NAMSW.US,D,20240801,000000,7.4928,7.4928,6.84,6.84,1493,0
+NAMSW.US,D,20240808,000000,5.78,6,5.52,6,3034,0
+NAMSW.US,D,20240812,000000,6.9,8.5,6.9,7.4925,19432,0
+NAMSW.US,D,20240813,000000,7.41,7.41,6.55,6.55,7147,0
+NAMSW.US,D,20240814,000000,7.6,8.5,7.46,7.51,13456,0
+NAMSW.US,D,20240815,000000,9.89,9.89,7.5,7.64,2612,0
+NAMSW.US,D,20240821,000000,7.55,7.95,6.4,6.7,9806,0
+NAMSW.US,D,20240822,000000,6.81,7,6.81,7,2921,0
+NAMSW.US,D,20240823,000000,6.5,7.19,6.5,6.9,5532,0
+NAMSW.US,D,20240826,000000,7.45,7.45,6.11,6.11,200,0
+NAMSW.US,D,20240827,000000,6.72,8.22,6.315,8.22,7464,0
+NAMSW.US,D,20240829,000000,7.25,7.99,5.63,6.71,5230,0
+NAMSW.US,D,20240830,000000,7,7,6.81,6.84,685,0
+NAMSW.US,D,20240903,000000,7,7,7,7,101,0
+NAMSW.US,D,20240904,000000,6.1,6.97,6.1,6.97,211,0
+NAMSW.US,D,20240909,000000,6.2,8.59,6.2,7.4,1637,0
+NAMSW.US,D,20240910,000000,7.99,8.3,7.31,7.4,7058,0
+NAMSW.US,D,20240911,000000,7.07,7.1,6.49,6.74,3350,0
+NAMSW.US,D,20240912,000000,6.71,6.71,6.71,6.71,203,0
+NAMSW.US,D,20240918,000000,6.89,6.95,6.89,6.95,1972,0
+NAMSW.US,D,20240919,000000,6.94,7.25,6.33,6.9653,8202,0
+NAMSW.US,D,20240923,000000,6.95,6.95,6.43,6.8,1582,0
+NAMSW.US,D,20240924,000000,6.25,6.92,6.24,6.92,762,0
+NAMSW.US,D,20240925,000000,6.35,6.42,6.35,6.42,202,0
+NAMSW.US,D,20240927,000000,6.43,6.45,6.43,6.45,418,0
+NAMSW.US,D,20240930,000000,7.23,7.23,7,7,1986,0
+NAMSW.US,D,20241001,000000,7.01,7.25,7,7.25,3197,0
+NAMSW.US,D,20241002,000000,7.25,7.55,7.02,7.55,3225,0
+NAMSW.US,D,20241003,000000,7.58,9.2,7.58,8,6222,0
+NAMSW.US,D,20241004,000000,8,8.2,7.6,8.2,7758,0
+NAMSW.US,D,20241007,000000,8.2,8.62,7.95,8,20762,0
+NAMSW.US,D,20241008,000000,7.99,8,7.99,8,512,0
+NAMSW.US,D,20241009,000000,8,8,7.7,7.98,1840,0
+NAMSW.US,D,20241010,000000,8.62,8.63,8,8.25,1322,0
+NAMSW.US,D,20241011,000000,8.04,8.25,8.04,8.25,581,0
+NAMSW.US,D,20241014,000000,8.65,8.66,8.45,8.45,788,0
+NAMSW.US,D,20241015,000000,8.55,8.55,8.5,8.5,699,0
+NAMSW.US,D,20241016,000000,8.56,8.56,8.56,8.56,101,0
+NAMSW.US,D,20241017,000000,9,9,9,9,246,0
+NAMSW.US,D,20241018,000000,9.07,9.27,9.07,9.27,620,0
+NAMSW.US,D,20241022,000000,9,9.95,8.64,8.64,743,0
+NAMSW.US,D,20241023,000000,8.32,8.9,8.32,8.9,534,0
+NAMSW.US,D,20241031,000000,8.14,9.83,7.7,8.7,13644,0
+NAMSW.US,D,20241101,000000,8,8.2,7.8,8,2438,0
+NAMSW.US,D,20241104,000000,8.4,10,8.4,9.8,7929,0
+NAMSW.US,D,20241105,000000,9.01,10.96,9.01,10.2,22137,0
+NAMSW.US,D,20241106,000000,10.01,13.4,10.01,12.5,25993,0
+NAMSW.US,D,20241107,000000,12.73,14.4,12.04,12.4601,23910,0
+NAMSW.US,D,20241108,000000,13.85,13.9,12.1,12.91,18075,0
+NAMSW.US,D,20241111,000000,13.26,13.26,12.81,12.81,606,0
+NAMSW.US,D,20241112,000000,12.81,14.25,12.81,13.85,8176,0
+NAMSW.US,D,20241113,000000,13.85,16.75,12.9,13.37,29645,0
+NAMSW.US,D,20241114,000000,13.65,13.68,12.98,13.59,4879,0
+NAMSW.US,D,20241115,000000,13.5,13.5,13.02,13.3,13427,0
+NAMSW.US,D,20241118,000000,13.3,13.6,13.23,13.23,6579,0
+NAMSW.US,D,20241119,000000,12.6,14.8,12.17,13.11,25724,0
+NAMSW.US,D,20241120,000000,11.1,11.1,9.13,9.45,31746,0
+NAMSW.US,D,20241121,000000,10.17,10.29,9.02,9.02,9692,0
+NAMSW.US,D,20241122,000000,9.63,9.75,8.8,8.9,6655,0
+NAMSW.US,D,20241125,000000,9.42,11,9.36,10.15,16619,0
+NAMSW.US,D,20241126,000000,10.15,10.15,9.2,9.53,6263,0
+NAMSW.US,D,20241127,000000,10.5,10.5,9.44,9.69,10020,0
+NAMSW.US,D,20241129,000000,8.62,9.06,8.29,9.06,1116,0
+NAMSW.US,D,20241202,000000,8.5,8.5,8.5,8.5,218,0
+NAMSW.US,D,20241203,000000,8.35,8.67,8.34,8.67,2398,0
+NAMSW.US,D,20241204,000000,7.83,8.56,7,7.41,16000,0
+NAMSW.US,D,20241205,000000,7.01,7.41,7,7.41,4907,0
+NAMSW.US,D,20241209,000000,7.55,7.55,7.5,7.5,526,0
+NAMSW.US,D,20241210,000000,12.6,14.1,12.6,14.1,59632,0
+NAMSW.US,D,20241211,000000,15.2,15.2,13.37,14.07,4037,0
+NAMSW.US,D,20241212,000000,14.8,14.8,13.48,13.48,2017,0
+NAMSW.US,D,20241213,000000,13.02,13.02,13.02,13.02,172,0
+NAMSW.US,D,20241216,000000,13.12,13.12,13.12,13.12,131,0
+NAMSW.US,D,20241217,000000,13.09,14.74,13.09,14.74,1468,0
+NAMSW.US,D,20241218,000000,14.97,15.3185,14.85,14.85,3019,0
+NAMSW.US,D,20241219,000000,14,14,13.96,13.96,354,0
+NAMSW.US,D,20241220,000000,14.07,14.505,14.03,14.1,522,0
+NAMSW.US,D,20241223,000000,13.42,13.42,13.42,13.42,138,0
+NAMSW.US,D,20241224,000000,14.25,14.5464,13.92,14.485,1417,0
+NAMSW.US,D,20241226,000000,14.35,14.68,14.09,14.68,3327,0
+NAMSW.US,D,20241227,000000,14.46,14.47,14.46,14.47,545,0
+NAMSW.US,D,20241230,000000,13.89,13.89,13.89,13.89,190,0
+NAMSW.US,D,20241231,000000,14.275,14.275,14.15,14.25,3310,0
+NAMSW.US,D,20250102,000000,14.69,15.3,14.39,14.39,1281,0
+NAMSW.US,D,20250103,000000,14.11,14.11,14.11,14.11,434,0
+NAMSW.US,D,20250106,000000,14.8,14.8,14.8,14.8,1200,0
+NAMSW.US,D,20250107,000000,14.81,15.21,14.78,14.78,8270,0
+NAMSW.US,D,20250113,000000,13.89,13.89,13.89,13.89,374,0
+NAMSW.US,D,20250115,000000,12.5,12.5,12.5,12.5,502,0
+NAMSW.US,D,20250121,000000,11.85,12.43,11.85,12.43,307,0
+NAMSW.US,D,20250124,000000,11.45,12.13,11.45,11.96,1436,0
+NAMSW.US,D,20250127,000000,11.6,11.6,11.3,11.3,301,0
+NAMSW.US,D,20250128,000000,10.5,10.5,9.73,9.73,468,0
+NAMSW.US,D,20250129,000000,10.31,10.31,9.53,10,4950,0
+NAMSW.US,D,20250130,000000,10.15,10.425,10.15,10.41,1263,0
+NAMSW.US,D,20250131,000000,11.34,11.5,11.23,11.29,573,0
+NAMSW.US,D,20250204,000000,10.0432,10.0432,10.0432,10.0432,334,0
+NAMSW.US,D,20250206,000000,9.25,9.99,9.17,9.99,1250,0
+NAMSW.US,D,20250210,000000,7.9,8.25,7.9,8.25,578,0
+NAMSW.US,D,20250211,000000,8.25,8.34,7.51,8.12,5241,0
+NAMSW.US,D,20250212,000000,8.01,8.55,7.81,8.19,15507,0
+NAMSW.US,D,20250213,000000,8.61,8.61,7.77,8.2,1235,0
+NAMSW.US,D,20250218,000000,8.67,8.93,8.65,8.93,429,0
+NAMSW.US,D,20250219,000000,8.56,8.56,8.56,8.56,840,0
+NAMSW.US,D,20250220,000000,8.3,8.31,8,8,6719,0
+NAMSW.US,D,20250221,000000,8.01,8.05,8,8,1100,0
+NAMSW.US,D,20250224,000000,8.25,8.25,8,8,16927,0
+NAMSW.US,D,20250225,000000,8.35,8.38,7.5,8,4831,0
+NAMSW.US,D,20250226,000000,9.03,9.03,8.88,8.88,811,0
+NAMSW.US,D,20250227,000000,9.43,10.6,9.43,10.6,1204,0
+NAMSW.US,D,20250303,000000,10.6,10.6,10.6,10.6,309,0
+NAMSW.US,D,20250304,000000,9.6,12.7,9.6,12.36,18111,0
+NAMSW.US,D,20250305,000000,12.16,13.5,11.1,12,19678,0
+NAMSW.US,D,20250306,000000,11.8,12.5,11.8,12.25,8543,0
+NAMSW.US,D,20250307,000000,12.7,12.7,11.84,12.4,2662,0
+NAMSW.US,D,20250310,000000,12.21,12.47,12.21,12.47,1835,0
+NAMSW.US,D,20250313,000000,12.68,12.68,12.68,12.68,122,0
+NAMSW.US,D,20250314,000000,12.36,12.36,12.1,12.25,700,0
+NAMSW.US,D,20250319,000000,12.18,12.54,12.18,12.27,775,0
+NAMSW.US,D,20250320,000000,12.7,13,12.51,12.51,3983,0
+NAMSW.US,D,20250325,000000,11.96,11.96,11.96,11.96,112,0
+NAMSW.US,D,20250327,000000,11.35,11.35,11.35,11.35,200,0
+NAMSW.US,D,20250328,000000,12.24,12.24,10.38,10.46,502,0
+NAMSW.US,D,20250331,000000,9.57,9.57,8.99,8.99,344,0
+NAMSW.US,D,20250401,000000,8.42,8.42,6.9,6.9,4199,0
+NAMSW.US,D,20250402,000000,7.8,7.83,7.19,7.32,783,0
+NAMSW.US,D,20250403,000000,7.3,7.3,7.3,7.3,1500,0
+NAMSW.US,D,20250404,000000,7.15,7.15,6.14,6.31,5733,0
+NAMSW.US,D,20250407,000000,5.45,6.01,5.45,6.01,1033,0
+NAMSW.US,D,20250408,000000,6.5,6.5,6,6,1999,0
+NAMSW.US,D,20250409,000000,6.54,7.45,6.52,6.81,3424,0
+NAMSW.US,D,20250414,000000,6.6,8.1,6.3,8.05,2334,0
+NAMSW.US,D,20250415,000000,7,7.5,6.95,7.5,1305,0
+NAMSW.US,D,20250416,000000,7.25,7.25,7.25,7.25,626,0
+NAMSW.US,D,20250417,000000,8.45,8.55,7.16,8.26,3432,0
+NAMSW.US,D,20250422,000000,7.57,8,7.41,7.97,2875,0
+NAMSW.US,D,20250423,000000,9.08,9.5,7.71,8.38,10006,0
+NAMSW.US,D,20250424,000000,7.76,8.09,7.76,7.98,4138,0
+NAMSW.US,D,20250425,000000,7.98,7.98,7.98,7.98,103,0
+NAMSW.US,D,20250428,000000,8.0524,8.53,8,8.52,11853,0
+NAMSW.US,D,20250429,000000,8.48,8.48,7.89,8.47,5753,0
+NAMSW.US,D,20250430,000000,7.92,9.42,7.92,9.42,4424,0
+NAMSW.US,D,20250501,000000,9.25,9.25,9.11,9.23,12017,0
+NAMSW.US,D,20250502,000000,8.9,9.3,8.9,9.24,1340,0
+NAMSW.US,D,20250505,000000,8.88,9.45,8.88,9.34,1370,0
+NAMSW.US,D,20250506,000000,8.64,8.64,8.64,8.64,240,0
+NAMSW.US,D,20250507,000000,8.985,8.985,8.7,8.7,500,0
+NAMSW.US,D,20250508,000000,8.4,9.7,8.31,9.61,5679,0
+NAMSW.US,D,20250509,000000,8.72,8.72,8.3,8.3,832,0
+NAMSW.US,D,20250512,000000,8.42,8.75,8.0701,8.75,1210,0
+NAMSW.US,D,20250513,000000,8.98,9.03,8.051,8.051,1483,0
+NAMSW.US,D,20250514,000000,8.74,8.74,8.74,8.74,274,0
+NAMSW.US,D,20250520,000000,8.97,8.97,8.76,8.76,1509,0
+NAMSW.US,D,20250523,000000,8.02,8.02,8.01,8.01,425,0
+NAMSW.US,D,20250527,000000,8.4,8.4,7.44,7.44,1716,0
+NAMSW.US,D,20250528,000000,7.155,7.155,7.155,7.155,498,0
+NAMSW.US,D,20250529,000000,7.55,7.55,7.55,7.55,142,0
+NAMSW.US,D,20250530,000000,7.78,7.78,7.45,7.76,2422,0
+NAMSW.US,D,20250603,000000,9.48,9.48,8.98,9.04,803,0
+NAMSW.US,D,20250604,000000,9.5,9.69,8.98,9.58,13693,0
+NAMSW.US,D,20250606,000000,9.04,9.56,8.78,8.78,7842,0
+NAMSW.US,D,20250609,000000,9.26,9.26,9.26,9.26,165,0
+NAMSW.US,D,20250610,000000,9.81,10.7,9.81,10.35,12731,0
+NAMSW.US,D,20250612,000000,10.35,10.35,9.8506,10.07,1302,0
+NAMSW.US,D,20250613,000000,9.41,9.41,9.41,9.41,312,0
+NAMSW.US,D,20250616,000000,8.94,10.78,8.5,9.54,22685,0
+NAMSW.US,D,20250617,000000,9.94,10.4,8.82,8.82,4955,0
+NAMSW.US,D,20250618,000000,9.84,10.3,9.55,9.77,4008,0
+NAMSW.US,D,20250625,000000,9.75,9.75,8.3,9.17,17100,0
+NAMSW.US,D,20250626,000000,9.27,9.7,7.84,7.95,25357,0
+NAMSW.US,D,20250627,000000,8.22,8.37,7.8,8.06,6078,0
+NAMSW.US,D,20250630,000000,8.01,9.1,8,8,2513,0
+NAMSW.US,D,20250707,000000,9.83,9.83,8.49,9.21,1380,0
+NAMSW.US,D,20250708,000000,9.27,9.7,8.41,9.5,15200,0
+NAMSW.US,D,20250709,000000,9.24,11,9.23,9.9,19934,0
+NAMSW.US,D,20250710,000000,10.59,10.81,10.11,10.41,6915,0
+NAMSW.US,D,20250711,000000,10.55,10.55,10.55,10.55,123,0
+NAMSW.US,D,20250714,000000,10.465,11.085,10.465,10.59,4339,0
+NAMSW.US,D,20250715,000000,10.25,10.25,9.94,9.94,9078,0
+NAMSW.US,D,20250716,000000,9.79,9.8,9.325,9.55,6321,0
+NAMSW.US,D,20250717,000000,9.87,10.9641,9.87,10.49,19562,0
+NAMSW.US,D,20250721,000000,11.25,11.48,11.25,11.4014,1784,0
+NAMSW.US,D,20250722,000000,11.4489,11.4489,11.27,11.27,1303,0
+NAMSW.US,D,20250723,000000,11.68,13.3,11.68,12.56,8484,0
+NAMSW.US,D,20250725,000000,12.06,12.96,11.7,12.2,4157,0
+NAMSW.US,D,20250728,000000,12.89,12.89,12.5,12.51,5039,0
+NAMSW.US,D,20250729,000000,11.44,11.45,11.3,11.45,1303,0
+NAMSW.US,D,20250730,000000,10.88,11.6,10.7924,11.6,1312,0
+NAMSW.US,D,20250731,000000,11.9,11.9,10.41,10.41,3471,0
+NAMSW.US,D,20250801,000000,10.42,10.42,10.23,10.41,1100,0
+NAMSW.US,D,20250805,000000,11.155,11.155,10.27,10.66,938,0
+NAMSW.US,D,20250806,000000,11.5,12,11.5,12,1384,0
+NAMSW.US,D,20250808,000000,12.25,14.17,12.25,13.87,26264,0
+NAMSW.US,D,20250811,000000,13.13,13.18,13.13,13.18,588,0
+NAMSW.US,D,20250812,000000,13.52,13.52,13.5,13.5,700,0
+NAMSW.US,D,20250813,000000,14,14.15,14,14.15,2233,0
+NAMSW.US,D,20250814,000000,13.82,13.82,13.6,13.6,820,0
+NAMSW.US,D,20250815,000000,13.85,13.85,13.8,13.8,1203,0
+NAMSW.US,D,20250819,000000,13.805,13.805,13.4727,13.4727,4121,0
+NAMSW.US,D,20250820,000000,13.46,13.46,13.46,13.46,140,0
+NAMSW.US,D,20250821,000000,12.8712,13.4418,12.8697,13.4418,3952,0
+NAMSW.US,D,20250822,000000,13.695,14.4619,13.695,13.8778,1350,0
+NAMSW.US,D,20250826,000000,13.7,14.12,13.62,13.62,4661,0
+NAMSW.US,D,20250827,000000,14.39,14.42,13.2,13.2001,1930,0
+NAMSW.US,D,20250828,000000,13.675,13.68,13.05,13.05,450,0
+NAMSW.US,D,20250829,000000,12.67,12.67,12.67,12.67,200,0
+NAMSW.US,D,20250902,000000,13.45,13.45,13.4,13.4,621,0
+NAMSW.US,D,20250903,000000,13.17,14.4088,13.17,13.92,16598,0
+NAMSW.US,D,20250904,000000,13.41,13.98,13.02,13.98,500,0
+NAMSW.US,D,20250905,000000,15.07,15.49,15.07,15.49,910,0
+NAMSW.US,D,20250908,000000,13.52,13.52,13.52,13.52,150,0
+NAMSW.US,D,20250909,000000,13.3301,15.25,13.3301,15.25,9545,0
+NAMSW.US,D,20250911,000000,14.3,14.48,14.24,14.48,8521,0
+NAMSW.US,D,20250912,000000,14.5,14.5,13.55,13.55,4722,0
+NAMSW.US,D,20250915,000000,12.89,12.89,12.69,12.69,315,0
+NAMSW.US,D,20250916,000000,13,13,13,13,183,0
+NAMSW.US,D,20250917,000000,13.51,14,13,13,3573,0
+NAMSW.US,D,20250918,000000,13.86,15.25,13.86,15.25,1851,0
+NAMSW.US,D,20250919,000000,15,15.19,15,15.19,550,0
+NAMSW.US,D,20250925,000000,15,15.1,15,15.1,311,0
+NAMSW.US,D,20250926,000000,15.38,19.19,15.38,18.19,14565,0
+NAMSW.US,D,20250929,000000,18.63,19.6,16.11,17.7,14657,0
+NAMSW.US,D,20250930,000000,15.83,18,15.83,17.11,14596,0
+NAMSW.US,D,20251001,000000,17.75,18.1,17.7,17.8,8374,0
+NAMSW.US,D,20251002,000000,18.45,19.1,18.45,19.1,6518,0
+NAMSW.US,D,20251003,000000,18.53,19.02,18.53,19.02,597,0
+NAMSW.US,D,20251006,000000,21.5,22,20.75,20.75,10558,0
+NAMSW.US,D,20251007,000000,20.5,21,20.5,20.55,18800,0
+NAMSW.US,D,20251008,000000,20.5,21.05,20.5,21.05,45106,0
+NAMSW.US,D,20251009,000000,20.85,21.4,20.85,21.4,14173,0
+NAMSW.US,D,20251010,000000,21.07,25.4,21.07,25.4,16769,0
+NAMSW.US,D,20251013,000000,27.41,27.41,27.41,27.41,193,0
+NAMSW.US,D,20251014,000000,26.1,26.75,26,26.21,1040,0
+NAMSW.US,D,20251015,000000,27.15,29.55,27.15,28.9,10990,0
+NAMSW.US,D,20251016,000000,26,26.07,24.51,24.985,1791,0
+NAMSW.US,D,20251017,000000,24.65,24.65,24.65,24.65,211,0
+NAMSW.US,D,20251021,000000,26.69,26.69,26.69,26.69,140,0
+NAMSW.US,D,20251023,000000,24.1,24.41,24,24.41,355,0
+NAMSW.US,D,20251030,000000,25.95,27.3,25.95,27.3,991,0
+NAMSW.US,D,20251031,000000,26.98,26.98,26.98,26.98,165,0
+NAMSW.US,D,20251103,000000,25.4,25.4,24.8501,24.8501,1934,0
+NAMSW.US,D,20251104,000000,25.56,25.57,25.56,25.56,591,0
+NAMSW.US,D,20251105,000000,26.12,26.99,26.12,26.99,1087,0
+NAMSW.US,D,20251110,000000,27.4999,27.5,27.46,27.5,1202,0
+NAMSW.US,D,20251111,000000,26.18,28.69,26.18,28.32,9985,0
+NAMSW.US,D,20251119,000000,29.96,29.96,29.96,29.96,333,0
+NAMSW.US,D,20251120,000000,29.5,29.5,28.44,28.44,215,0
+NAMSW.US,D,20251125,000000,28.5,29,28.5,28.8,9389,0
+NAMSW.US,D,20251126,000000,29.99,29.99,29.97,29.97,630,0
+NAMSW.US,D,20251128,000000,29.73,29.73,29.7,29.7,1000,0
+NAMSW.US,D,20251202,000000,27.74,27.74,27.3,27.3,300,0
+NAMSW.US,D,20251203,000000,26.8,26.8,24.3,25.2,2020,0
+NAMSW.US,D,20251205,000000,23.8,25.745,23.8,25.745,307,0
+NAMSW.US,D,20251208,000000,24.09,24.09,24.09,24.09,163,0
+NAMSW.US,D,20251211,000000,24.8991,24.8991,24.8991,24.8991,1053,0
+NAMSW.US,D,20251217,000000,27.56,27.61,22.22,22.25,2042,0
+NAMSW.US,D,20251218,000000,22.25,22.25,21.77,21.77,1497,0
+NAMSW.US,D,20251219,000000,22.54,22.54,22.54,22.54,229,0
+NAMSW.US,D,20251222,000000,23.5,23.5,23.5,23.5,974,0
+NAMSW.US,D,20251229,000000,19.63,19.63,19.63,19.63,535,0
+NAMSW.US,D,20251230,000000,22.2898,23.02,22.28,23,1876,0
+NAMSW.US,D,20260102,000000,23.5,23.5,23.1,23.1,220,0
+NAMSW.US,D,20260108,000000,19.88,23.95,19.88,23.95,440,0
+NAMSW.US,D,20260114,000000,20.84,20.84,20.26,20.26,1013,0
+NAMSW.US,D,20260120,000000,20.6,20.82,20.6,20.82,560,0
+NAMSW.US,D,20260121,000000,22,22,22,22,610,0
+NAMSW.US,D,20260122,000000,22.38,23.16,22.38,22.88,2000,0
+NAMSW.US,D,20260128,000000,20.03,20.03,20.03,20.03,267,0
+NAMSW.US,D,20260129,000000,19.75,19.9,19.75,19.87,751,0
+NAMSW.US,D,20260130,000000,19.81,19.81,19.45,19.45,400,0
+NAMSW.US,D,20260202,000000,20,20,20,20,2994,0
+NAMSW.US,D,20260204,000000,21.41,21.41,21.41,21.41,150,0
+NAMSW.US,D,20260205,000000,20.31,20.31,20.31,20.31,745,0
+NAMSW.US,D,20260209,000000,22,22.5,22,22.5,3326,0
+NAMSW.US,D,20260213,000000,23.18,23.2,23.18,23.18,600,0
+NAMSW.US,D,20260218,000000,25.9799,25.98,25.94,25.97,601,0
diff --git a/daily/us/nasdaq stocks/2/ndra.us.txt b/daily/us/nasdaq stocks/2/ndra.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d8578322d5018f6557ceb587f4480a3ace936b55
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ndra.us.txt	
@@ -0,0 +1,2147 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NDRA.US,D,20170630,000000,139475,139650,136500,136500,0.023571428925,0
+NDRA.US,D,20170705,000000,125996,125996,125996,125996,0.05428571509999999,0
+NDRA.US,D,20170706,000000,125650,125650,125650,125650,0.003000000045,0
+NDRA.US,D,20170710,000000,110915,119000,110915,119000,0.18357143132499998,0
+NDRA.US,D,20170711,000000,126000,140000,126000,129850,0.351600005274,0
+NDRA.US,D,20170712,000000,139300,139300,133000,133000,0.018257143131,0
+NDRA.US,D,20170717,000000,131250,131250,127928,131250,0.102114287246,0
+NDRA.US,D,20170719,000000,125118,125650,119003,125650,0.138942859227,0
+NDRA.US,D,20170720,000000,119000,119003,119000,119000,0.113571430275,0
+NDRA.US,D,20170721,000000,108850,122150,108850,122150,0.012800000192,0
+NDRA.US,D,20170727,000000,119385,119385,119000,119000,0.0057142858,0
+NDRA.US,D,20170728,000000,120750,120750,106050,119000,0.164514288182,0
+NDRA.US,D,20170731,000000,119000,119000,119000,119000,0.028571429,0
+NDRA.US,D,20170801,000000,112000,112000,108570,108570,0.012885714479,0
+NDRA.US,D,20170802,000000,113750,115500,112000,112000,0.11514285887,0
+NDRA.US,D,20170803,000000,113627,113627,103950,103950,0.05857142944999999,0
+NDRA.US,D,20170804,000000,115500,119385,115500,119350,0.16288571672899999,0
+NDRA.US,D,20170808,000000,107100,107100,106050,106050,0.028571429,0
+NDRA.US,D,20170809,000000,106750,107975,105000,107975,0.10165714438199999,0
+NDRA.US,D,20170810,000000,105000,113592,105000,106750,0.094942858567,0
+NDRA.US,D,20170811,000000,114100,115500,114100,115500,0.045771429258,0
+NDRA.US,D,20170816,000000,112031,112031,107800,107800,0.06374285809899999,0
+NDRA.US,D,20170817,000000,105000,113400,98000,113400,0.085742858429,0
+NDRA.US,D,20170821,000000,116242,116242,113750,113750,0.22588571767399998,0
+NDRA.US,D,20170822,000000,114100,114100,114100,114100,0.006542857241,0
+NDRA.US,D,20170823,000000,113750,113750,113750,113750,0.036114286256,0
+NDRA.US,D,20170824,000000,114100,114100,114100,114100,0.042628572068,0
+NDRA.US,D,20170828,000000,116550,116550,116550,116550,0.0028571429,0
+NDRA.US,D,20170831,000000,113750,113753,113750,113753,0.086028572719,0
+NDRA.US,D,20170901,000000,114100,114100,113750,113750,0.232028574909,0
+NDRA.US,D,20170907,000000,114100,118125,105000,105000,0.426085720677,0
+NDRA.US,D,20170908,000000,105700,112420,105700,112420,0.028571429,0
+NDRA.US,D,20170911,000000,106750,110250,97065.5,97065.5,0.38974286298899996,0
+NDRA.US,D,20170912,000000,94500,96950,94500,96950,0.028600000428999996,0
+NDRA.US,D,20170913,000000,90650,91000,90650,91000,0.1057142873,0
+NDRA.US,D,20170914,000000,91000,105000,91000,105000,0.149371430812,0
+NDRA.US,D,20170915,000000,113750,120750,108500,108500,0.591628580303,0
+NDRA.US,D,20170918,000000,105350,105350,105350,105350,0.00428571435,0
+NDRA.US,D,20170920,000000,108500,134750,108500,134179,0.983857157615,0
+NDRA.US,D,20170921,000000,122500,122500,119000,119000,0.386400005796,0
+NDRA.US,D,20170922,000000,119000,124887,112350,113295,0.43620000654299995,0
+NDRA.US,D,20170925,000000,120050,124950,113050,113050,0.726428582325,0
+NDRA.US,D,20170926,000000,111300,125650,108150,110250,0.489885721634,0
+NDRA.US,D,20170927,000000,113050,114100,112000,112000,0.123942859002,0
+NDRA.US,D,20170928,000000,111825,113400,110250,110250,0.05428571509999999,0
+NDRA.US,D,20170929,000000,112000,113085,108748,111300,0.27211428979599994,0
+NDRA.US,D,20171002,000000,106750,117250,106750,108500,0.32602857631899995,0
+NDRA.US,D,20171003,000000,110250,110467,110250,110467,0.057114286571,0
+NDRA.US,D,20171004,000000,110250,110250,106750,107100,0.026657143257,0
+NDRA.US,D,20171005,000000,107100,116200,107100,115874,0.087457144169,0
+NDRA.US,D,20171010,000000,110946,110946,106750,106750,0.060714286624999995,0
+NDRA.US,D,20171011,000000,107100,107100,106750,106750,0.057142858,0
+NDRA.US,D,20171016,000000,116900,116900,116900,116900,0.0028571429,0
+NDRA.US,D,20171017,000000,117250,117250,104650,107450,0.13654285919099998,0
+NDRA.US,D,20171018,000000,114800,114800,110250,110250,0.097085715742,0
+NDRA.US,D,20171019,000000,115150,115150,115150,115150,0.0057142858,0
+NDRA.US,D,20171020,000000,108850,111300,101500,101500,0.33380000500699997,0
+NDRA.US,D,20171023,000000,117099,117099,99750,100100,0.20505714593299998,0
+NDRA.US,D,20171024,000000,97300,105350,93450,96950,0.341771433698,0
+NDRA.US,D,20171025,000000,96600,102550,87500,89250,0.257628575293,0
+NDRA.US,D,20171026,000000,87867.5,105000,78750,95200,0.604457151924,0
+NDRA.US,D,20171027,000000,87500,99221.5,85750,91000,0.314314290429,0
+NDRA.US,D,20171030,000000,91000,92750,79100,87500,0.23097143203599999,0
+NDRA.US,D,20171031,000000,87850,87850,78750,80500,0.243228575077,0
+NDRA.US,D,20171101,000000,85400,85400,84000,84350,0.129057144793,0
+NDRA.US,D,20171102,000000,84350,91350,84350,87500,0.151400002271,0
+NDRA.US,D,20171103,000000,82250,82250,77000,77000,0.06914285817999999,0
+NDRA.US,D,20171106,000000,77000,77000,77000,77000,0.0028571429,0
+NDRA.US,D,20171107,000000,77003.5,77700,77003.5,77700,0.102828572971,0
+NDRA.US,D,20171108,000000,77700,80500,77350,78050,0.051342857912999994,0
+NDRA.US,D,20171109,000000,81200,81602.5,80500,80902.5,0.085457144139,0
+NDRA.US,D,20171110,000000,80500,80500,80500,80500,0.00342857148,0
+NDRA.US,D,20171113,000000,80850,82250,80850,82250,0.0257142861,0
+NDRA.US,D,20171114,000000,81900,87500,81735.5,87500,0.160628573838,0
+NDRA.US,D,20171115,000000,94500,95550,83650,85050,0.274314289829,0
+NDRA.US,D,20171116,000000,80500,85123.5,80500,80500,0.14048571639299998,0
+NDRA.US,D,20171117,000000,80850,85400,77000,82600,0.7917428690189999,0
+NDRA.US,D,20171120,000000,84000,84000,75250,81550,0.290400004356,0
+NDRA.US,D,20171121,000000,82250,102900,80850,101500,0.83257144106,0
+NDRA.US,D,20171122,000000,105000,119000,105000,113400,0.364542862611,0
+NDRA.US,D,20171124,000000,113750,131250,112000,131250,0.147257145066,0
+NDRA.US,D,20171127,000000,128100,131250,105700,114100,0.575828580066,0
+NDRA.US,D,20171128,000000,114100,126350,112350,125650,0.16640000249599998,0
+NDRA.US,D,20171129,000000,131600,145600,113750,120750,1.753800026307,0
+NDRA.US,D,20171130,000000,120750,135537,120750,126000,0.6119428663219999,0
+NDRA.US,D,20171201,000000,126000,136150,125650,125650,0.964800014472,0
+NDRA.US,D,20171204,000000,125650,141785,125650,127050,0.734257153871,0
+NDRA.US,D,20171205,000000,131600,140000,131600,139020,0.31814286191499996,0
+NDRA.US,D,20171206,000000,136913,139650,134400,134543,0.352228576712,0
+NDRA.US,D,20171207,000000,139646,165900,135800,141050,1.8194285987199998,0
+NDRA.US,D,20171208,000000,143500,155452,127050,129850,1.395571449505,0
+NDRA.US,D,20171211,000000,137900,140000,124253,125650,0.8889428704769999,0
+NDRA.US,D,20171212,000000,129850,143797,129167,142100,0.672371438657,0
+NDRA.US,D,20171213,000000,140000,148750,138943,148750,0.362942862587,0
+NDRA.US,D,20171214,000000,148750,171150,140703,154000,1.1689143032479998,0
+NDRA.US,D,20171215,000000,159950,159950,142100,143850,0.599742866139,0
+NDRA.US,D,20171218,000000,148750,150955,141750,141750,0.60771429483,0
+NDRA.US,D,20171219,000000,141750,141750,125650,128103,0.459400006891,0
+NDRA.US,D,20171221,000000,129150,133714,127050,130725,0.034942857667,0
+NDRA.US,D,20171222,000000,133350,134050,132713,133000,0.064514286682,0
+NDRA.US,D,20171226,000000,134750,205800,134354,169050,11.810057320008,0
+NDRA.US,D,20171227,000000,192500,192500,173250,174975,8.394771554493,0
+NDRA.US,D,20171228,000000,178500,178500,162050,170100,4.188714348544999,0
+NDRA.US,D,20171229,000000,177450,184789,159460,170110,2.333114320711,0
+NDRA.US,D,20180102,000000,175000,185500,166950,173250,3.0855143319969995,0
+NDRA.US,D,20180103,000000,180600,181996,161700,163450,1.15342858873,0
+NDRA.US,D,20180104,000000,161700,170415,150500,154350,1.576685737936,0
+NDRA.US,D,20180105,000000,152950,154175,140700,141750,1.46714287915,0
+NDRA.US,D,20180108,000000,141750,142100,128450,137189,1.888371456897,0
+NDRA.US,D,20180109,000000,139300,141400,133000,138250,0.904085727847,0
+NDRA.US,D,20180110,000000,135800,139650,133000,136850,0.277742861309,0
+NDRA.US,D,20180111,000000,139300,141050,133000,136500,0.49614286458499995,0
+NDRA.US,D,20180112,000000,136500,140385,127050,127050,0.553200008298,0
+NDRA.US,D,20180116,000000,127050,134750,108500,108500,1.387371449382,0
+NDRA.US,D,20180117,000000,108150,114453,101500,108146,0.73857143965,0
+NDRA.US,D,20180118,000000,106050,107450,89250,98700,1.580914309428,0
+NDRA.US,D,20180119,000000,98700,98700,93800,94850,0.9268571567599999,0
+NDRA.US,D,20180122,000000,96250,105350,96250,99746.5,0.729257153796,0
+NDRA.US,D,20180123,000000,103250,103250,89250,95200,1.0837428733989998,0
+NDRA.US,D,20180124,000000,96250,99239,92785,94885,1.028028586849,0
+NDRA.US,D,20180125,000000,95326,101150,95200,95200,0.49614286458499995,0
+NDRA.US,D,20180126,000000,95900,102900,95900,102900,0.223628574783,0
+NDRA.US,D,20180129,000000,104650,116900,104650,112000,0.695657153292,0
+NDRA.US,D,20180130,000000,111650,119000,111650,119000,0.539742865239,0
+NDRA.US,D,20180131,000000,120750,125230,120137,122850,0.371942862722,0
+NDRA.US,D,20180201,000000,123550,123900,119000,121800,0.5000571503579999,0
+NDRA.US,D,20180202,000000,115850,131355,115850,125650,0.566457151354,0
+NDRA.US,D,20180205,000000,125650,126700,112595,122500,0.7500000112499999,0
+NDRA.US,D,20180206,000000,125650,125650,116203,122850,0.517171436329,0
+NDRA.US,D,20180207,000000,119350,120515,119000,120050,0.662257152791,0
+NDRA.US,D,20180208,000000,118405,122500,113050,122500,0.46440000696600003,0
+NDRA.US,D,20180209,000000,117950,122150,115503,118650,0.33977143366799994,0
+NDRA.US,D,20180212,000000,119700,120655,117600,117950,0.362085719717,0
+NDRA.US,D,20180213,000000,119000,119000,115500,115748,0.034142857655,0
+NDRA.US,D,20180214,000000,114100,116235,112000,114450,0.213057146053,0
+NDRA.US,D,20180215,000000,120050,122500,115500,121471,0.461828578356,0
+NDRA.US,D,20180216,000000,122150,126105,113050,118615,0.500828578941,0
+NDRA.US,D,20180220,000000,115850,115850,115850,115850,0.10114285866,0
+NDRA.US,D,20180221,000000,112035,115850,112035,112350,0.02914285758,0
+NDRA.US,D,20180222,000000,112350,114800,112000,114450,0.05891428659799999,0
+NDRA.US,D,20180223,000000,112000,113225,112000,112000,0.016742857394,0
+NDRA.US,D,20180226,000000,108503,108503,105070,108192,0.185628574213,0
+NDRA.US,D,20180227,000000,105700,107810,103250,104300,0.232771432063,0
+NDRA.US,D,20180228,000000,105000,112000,104996,106400,1.312257162541,0
+NDRA.US,D,20180301,000000,105703,109270,96253.5,101850,1.100057159358,0
+NDRA.US,D,20180302,000000,100632,103775,97300,103775,0.154085716597,0
+NDRA.US,D,20180305,000000,106575,111660,105000,105000,0.14485714503,0
+NDRA.US,D,20180306,000000,115150,115150,105350,106400,0.354142862455,0
+NDRA.US,D,20180307,000000,106400,110600,106400,106750,0.041628572053,0
+NDRA.US,D,20180308,000000,109200,109200,105000,105000,0.097942858612,0
+NDRA.US,D,20180309,000000,105350,107100,104300,107100,0.118628573208,0
+NDRA.US,D,20180312,000000,105350,114551,105350,108500,0.193857145765,0
+NDRA.US,D,20180313,000000,109900,109900,99400,104300,0.17940000269099998,0
+NDRA.US,D,20180314,000000,103883,106925,103883,106400,0.13311428771099998,0
+NDRA.US,D,20180315,000000,105000,105500,105000,105000,0.05891428659799999,0
+NDRA.US,D,20180316,000000,100054,103246,99750,100800,0.268742861174,0
+NDRA.US,D,20180319,000000,106050,106050,100600,101150,0.16154285956599998,0
+NDRA.US,D,20180320,000000,99750,100569,99050,100446,0.229628574873,0
+NDRA.US,D,20180321,000000,101850,106550,98700,104300,0.186200002793,0
+NDRA.US,D,20180322,000000,103250,103250,101850,102550,0.039000000585,0
+NDRA.US,D,20180323,000000,101850,101850,97650,100800,0.13357143057499998,0
+NDRA.US,D,20180326,000000,100800,100800,97650,98700,0.074028572539,0
+NDRA.US,D,20180327,000000,96950,98007,96950,97650,0.02228571462,0
+NDRA.US,D,20180328,000000,97517,97517,92050,92750,0.430371435027,0
+NDRA.US,D,20180329,000000,91000,91000,89250,91000,0.033542857646,0
+NDRA.US,D,20180402,000000,89250,92400,89250,92400,0.038428572004999995,0
+NDRA.US,D,20180403,000000,91350,92050,87850,92050,0.050685715046,0
+NDRA.US,D,20180404,000000,91700,92050,89817,89817,0.129800001947,0
+NDRA.US,D,20180405,000000,91665,91700,90552,91651,0.156800002352,0
+NDRA.US,D,20180406,000000,89250,89250,81375,82127.5,0.235057146383,0
+NDRA.US,D,20180409,000000,84350,91665,84350,90650,0.136171430614,0
+NDRA.US,D,20180410,000000,90650,90650,90650,90650,0.008171428694,0
+NDRA.US,D,20180411,000000,85547,85750,84350,85547,0.30440000456599997,0
+NDRA.US,D,20180412,000000,87150,88725,87150,88725,0.05048571504299999,0
+NDRA.US,D,20180413,000000,84700,89950,84700,89950,0.013342857343,0
+NDRA.US,D,20180416,000000,79744,86457,79744,86457,0.034514286232,0
+NDRA.US,D,20180417,000000,81063.5,87517.5,81063.5,82950,0.178828574111,0
+NDRA.US,D,20180418,000000,82607,85540,82607,84700,0.133542859146,0
+NDRA.US,D,20180420,000000,84420,87675,84420,87675,0.15248571657299997,0
+NDRA.US,D,20180423,000000,85750,85750,85750,85750,0.018771428853,0
+NDRA.US,D,20180424,000000,82309.5,86100,82309.5,86100,0.032114286196,0
+NDRA.US,D,20180425,000000,86100,86100,86100,86100,0.0054000000809999995,0
+NDRA.US,D,20180426,000000,86870,86870,86870,86870,0.007085714392,0
+NDRA.US,D,20180427,000000,87500,90996.5,86800,86800,0.26854286117099996,0
+NDRA.US,D,20180430,000000,87500,87500,87150,87150,0.017685714551,0
+NDRA.US,D,20180501,000000,90650,90996.5,88725,88725,0.144685716456,0
+NDRA.US,D,20180502,000000,87972.5,89250,87675,89250,0.020114286016,0
+NDRA.US,D,20180503,000000,91000,175700,90996.5,101500,17.359885974683998,0
+NDRA.US,D,20180504,000000,102200,105000,91350,95900,0.9394857283779999,0
+NDRA.US,D,20180507,000000,86800,91000,86800,89250,0.9810285861439999,0
+NDRA.US,D,20180508,000000,86600.5,89264,80150,80535,1.226685732686,0
+NDRA.US,D,20180509,000000,86100,86100,82533.5,85858.5,0.059800000896999994,0
+NDRA.US,D,20180510,000000,84000,100037,84000,91000,1.6068285955309998,0
+NDRA.US,D,20180511,000000,86100,87416,84003.5,85753.5,0.17677143122300001,0
+NDRA.US,D,20180514,000000,100800,103929,85694,101500,4.436114352256,0
+NDRA.US,D,20180515,000000,103250,106750,84010.5,85750,3.163800047457,0
+NDRA.US,D,20180516,000000,80500,80500,71750,75075,1.106171445164,0
+NDRA.US,D,20180517,000000,80500,80500,71750,77350,0.363371434022,0
+NDRA.US,D,20180518,000000,74203.5,76688.5,60200,69772.5,1.385685735071,0
+NDRA.US,D,20180521,000000,76650,76650,60550,70098,0.513228579127,0
+NDRA.US,D,20180522,000000,64050,74427.5,64050,65800,0.9300857282369999,0
+NDRA.US,D,20180523,000000,67550,67550,65716,65796.5,0.12840000192599998,0
+NDRA.US,D,20180524,000000,65450,65450,63875,64750,0.515085722012,0
+NDRA.US,D,20180525,000000,63339.5,66500,63339.5,65978.5,0.11740000176099999,0
+NDRA.US,D,20180529,000000,68250,82246.5,64354.5,76650,4.6493429268829995,0
+NDRA.US,D,20180530,000000,77000,77000,70000,70700,0.297028575884,0
+NDRA.US,D,20180531,000000,69650,99442,63000,66150,7.629571543015,0
+NDRA.US,D,20180601,000000,70350,72100,66500,67105.5,0.570200008553,0
+NDRA.US,D,20180604,000000,67200,70000,59500,63000,0.42448572065299994,0
+NDRA.US,D,20180605,000000,67200,122500,67200,70350,56.205343700223,0
+NDRA.US,D,20180606,000000,67550,70350,54985,59850,8.25685726671,0
+NDRA.US,D,20180607,000000,63700,63700,57750,62650,1.4575143075769998,0
+NDRA.US,D,20180608,000000,59647,61950,58100,60900,0.5518000082769999,0
+NDRA.US,D,20180611,000000,61250,62786.5,58100,59500,0.651514295487,0
+NDRA.US,D,20180612,000000,59150,59150,54250,56350,1.38428573505,0
+NDRA.US,D,20180613,000000,56350,64277.5,56350,59850,1.264628590398,0
+NDRA.US,D,20180614,000000,62650,64750,57372,64050,0.664942867117,0
+NDRA.US,D,20180615,000000,64750,82250,58289,77000,13.395543058075999,0
+NDRA.US,D,20180618,000000,79450,87500,73500,85400,4.792514357602,0
+NDRA.US,D,20180619,000000,91000,104615,78050,84882,8.458600126878999,0
+NDRA.US,D,20180620,000000,87500,91000,80500,86450,2.190514318572,0
+NDRA.US,D,20180621,000000,87500,91105,82411,87850,1.496828593881,0
+NDRA.US,D,20180622,000000,87150,101150,73500,92750,2.2869714628759996,0
+NDRA.US,D,20180625,000000,92750,94153.5,87045,89950,0.579657151552,0
+NDRA.US,D,20180626,000000,89635,90300,82600,85750,0.591628580303,0
+NDRA.US,D,20180627,000000,88200,93800,81200,88200,1.575600023634,0
+NDRA.US,D,20180628,000000,93632,104650,86940,99050,6.9467429613439995,0
+NDRA.US,D,20180629,000000,98700,104517,84003.5,89250,2.040485744893,0
+NDRA.US,D,20180702,000000,93450,96250,85050,86233,1.260485733193,0
+NDRA.US,D,20180703,000000,90300,94115,85960,92050,0.92742858534,0
+NDRA.US,D,20180705,000000,95200,95200,89603.5,94150,0.502085721817,0
+NDRA.US,D,20180706,000000,94500,97650,87850,91350,1.016257158101,0
+NDRA.US,D,20180709,000000,78400,87780,77700,83170.5,1.354228591742,0
+NDRA.US,D,20180710,000000,86100,86100,79135,81882.5,0.575114294341,0
+NDRA.US,D,20180711,000000,85750,88900,80500,85750,1.6943714539869998,0
+NDRA.US,D,20180712,000000,108150,108850,68250,81550,15.610314519868998,0
+NDRA.US,D,20180713,000000,80500,81900,73500,77525,0.9960285863689998,0
+NDRA.US,D,20180716,000000,77000,77280,71050,72100,0.793628583333,0
+NDRA.US,D,20180717,000000,72100,100800,67196.5,67900,13.139685911381,0
+NDRA.US,D,20180718,000000,67900,76300,67550,73150,3.194342905058,0
+NDRA.US,D,20180719,000000,75250,75250,68243,74900,0.7744000116159999,0
+NDRA.US,D,20180720,000000,76650,76650,71750,73083.5,0.630742866604,0
+NDRA.US,D,20180723,000000,71557.5,72611,71050,71750,0.09934285863299999,0
+NDRA.US,D,20180724,000000,72450,82166,70000,75250,3.086828617731,0
+NDRA.US,D,20180725,000000,71750,75061,70000,70350,0.6265428665409999,0
+NDRA.US,D,20180726,000000,71050,78400,71050,78050,0.862114298646,0
+NDRA.US,D,20180727,000000,78750,82950,71753.5,80500,2.2166571761069997,0
+NDRA.US,D,20180730,000000,84000,86450,77444.5,83650,1.672828596521,0
+NDRA.US,D,20180731,000000,85400,87150,77959,87150,0.986400014796,0
+NDRA.US,D,20180801,000000,83160,92820,82250,82950,2.1193714603619997,0
+NDRA.US,D,20180802,000000,84000,90300,82600,85715,1.1357428741789999,0
+NDRA.US,D,20180803,000000,86800,87500,78750,85050,1.0228571582,0
+NDRA.US,D,20180806,000000,84000,86450,78750,80500,0.30834286176799997,0
+NDRA.US,D,20180807,000000,79831.5,83121.5,75250,81550,0.563628579883,0
+NDRA.US,D,20180808,000000,83300,83300,77630,81550,0.633400009501,0
+NDRA.US,D,20180809,000000,79100,85750,77353.5,81550,0.238171432144,0
+NDRA.US,D,20180810,000000,69650,81550,69650,81200,0.172142859725,0
+NDRA.US,D,20180813,000000,71792,79625,71792,79415,0.495857150295,0
+NDRA.US,D,20180814,000000,75600,90300,70350,89950,3.574085767897,0
+NDRA.US,D,20180815,000000,89600,89600,80500,80850,1.1798000176969998,0
+NDRA.US,D,20180816,000000,82950,90265,80717,87500,1.9646000294689998,0
+NDRA.US,D,20180817,000000,87500,102900,85487.5,94335.5,8.628942986576998,0
+NDRA.US,D,20180820,000000,89600,93450,84350,91000,2.108171460194,0
+NDRA.US,D,20180821,000000,95200,95550,85718.5,90650,0.633657152362,0
+NDRA.US,D,20180822,000000,91000,95249,87153.5,91700,1.194657160777,0
+NDRA.US,D,20180823,000000,92400,94500,87150,94150,0.9243142995789999,0
+NDRA.US,D,20180824,000000,92463,94283,89603.5,90300,0.32074286195400004,0
+NDRA.US,D,20180827,000000,92400,92750,89250,91700,0.75742858279,0
+NDRA.US,D,20180828,000000,92050,92050,86369.5,88063.5,0.5413428652629999,0
+NDRA.US,D,20180829,000000,89600,90937,81725,88805.5,0.978914300398,0
+NDRA.US,D,20180830,000000,87850,90300,84402.5,85050,0.7008857247989999,0
+NDRA.US,D,20180831,000000,85050,91350,84822.5,91350,0.28248571852300003,0
+NDRA.US,D,20180904,000000,92400,92400,84700,90300,0.7971428690999999,0
+NDRA.US,D,20180905,000000,90650,90650,81042.5,83335,1.543485737438,0
+NDRA.US,D,20180906,000000,81550,88200,81550,82950,0.3685714341,0
+NDRA.US,D,20180907,000000,82250,92750,82250,90314,1.859628599323,0
+NDRA.US,D,20180910,000000,90300,95389,86800,94500,1.358428591805,0
+NDRA.US,D,20180911,000000,93800,104650,90422.5,104475,3.9496286306729997,0
+NDRA.US,D,20180912,000000,103600,114800,101853,108500,6.557685812651,0
+NDRA.US,D,20180913,000000,114800,114800,100450,112000,3.3313429071129996,0
+NDRA.US,D,20180914,000000,112000,112000,102704,109200,0.594771437493,0
+NDRA.US,D,20180917,000000,107100,114800,105000,108500,4.341285779404999,0
+NDRA.US,D,20180918,000000,107800,114800,103250,105000,4.532457210844,0
+NDRA.US,D,20180919,000000,105700,107597,101850,102200,1.1630857317319998,0
+NDRA.US,D,20180920,000000,102200,114800,102200,113750,3.9358000590369993,0
+NDRA.US,D,20180921,000000,115500,129150,112353,115850,11.998943037127,0
+NDRA.US,D,20180924,000000,117250,129150,114737,124950,6.637171528129,0
+NDRA.US,D,20180925,000000,123900,124603,115850,119350,2.397600035964,0
+NDRA.US,D,20180926,000000,119000,129150,115850,119000,4.703628641983,0
+NDRA.US,D,20180927,000000,116550,122150,105350,108850,4.65342864123,0
+NDRA.US,D,20180928,000000,108850,111825,106750,107100,1.232971447066,0
+NDRA.US,D,20181001,000000,106050,122150,99750,104300,5.443114367360999,0
+NDRA.US,D,20181002,000000,103600,108500,100100,108150,1.617314309974,0
+NDRA.US,D,20181003,000000,106050,113050,102900,108500,0.9870285862339999,0
+NDRA.US,D,20181004,000000,109200,109900,99750,100100,2.0431143163609997,0
+NDRA.US,D,20181005,000000,99400,104650,97230,100100,2.4485714653,0
+NDRA.US,D,20181008,000000,99400,102900,95599,100100,0.698400010476,0
+NDRA.US,D,20181009,000000,99050,102900,96754,98700,0.733228582427,0
+NDRA.US,D,20181010,000000,101500,101500,87850,89250,3.310828621091,0
+NDRA.US,D,20181011,000000,77350,85225,73850,78750,7.8095715457149995,0
+NDRA.US,D,20181012,000000,84700,85400,77000,85400,1.668371453597,0
+NDRA.US,D,20181015,000000,84350,99400,77385,87850,4.064542918110999,0
+NDRA.US,D,20181016,000000,99050,101150,90300,98700,13.210828769591,0
+NDRA.US,D,20181017,000000,104650,122150,98000,111300,35.384829102201,0
+NDRA.US,D,20181018,000000,108500,115850,108500,112000,10.162543009581,0
+NDRA.US,D,20181019,000000,111300,150500,111013,144900,63.314686664006004,0
+NDRA.US,D,20181022,000000,162050,196700,135800,157850,90.823115648061,0
+NDRA.US,D,20181023,000000,140700,171115,140350,156450,22.07542890256,0
+NDRA.US,D,20181024,000000,151550,164150,133350,135800,17.826000267389997,0
+NDRA.US,D,20181025,000000,140350,158200,136500,152600,27.285600409283997,0
+NDRA.US,D,20181026,000000,147000,179550,142100,178500,44.706543527741,0
+NDRA.US,D,20181029,000000,180250,201250,158900,175000,43.711000655664996,0
+NDRA.US,D,20181030,000000,167300,194250,165200,189000,20.366743162644,0
+NDRA.US,D,20181031,000000,195650,200543,176750,189000,16.594143106054997,0
+NDRA.US,D,20181101,000000,189000,192500,150500,174300,30.71257188926,0
+NDRA.US,D,20181102,000000,175000,182000,162750,169050,10.577885872953999,0
+NDRA.US,D,20181105,000000,169750,181650,162053,175000,9.710657288517,0
+NDRA.US,D,20181106,000000,175700,175700,147700,157500,19.928771727502998,0
+NDRA.US,D,20181107,000000,163100,163684,145250,155750,19.00628599938,0
+NDRA.US,D,20181108,000000,141750,162750,141750,158200,35.138314812789,0
+NDRA.US,D,20181109,000000,152600,158550,147700,156450,8.695857273295001,0
+NDRA.US,D,20181112,000000,155050,155750,141750,144200,11.148714452944999,0
+NDRA.US,D,20181113,000000,144200,149796,131722,138950,8.769257274395999,0
+NDRA.US,D,20181114,000000,140350,149800,132650,139300,7.858514403591999,0
+NDRA.US,D,20181115,000000,136500,148750,126350,147350,10.027400150411,0
+NDRA.US,D,20181116,000000,144550,148715,140700,146300,3.4732571949559996,0
+NDRA.US,D,20181119,000000,145250,146650,138253,141050,3.7724571994439997,0
+NDRA.US,D,20181120,000000,135800,144900,134750,138250,4.267314349724,0
+NDRA.US,D,20181121,000000,138250,157500,138250,143850,9.563343000593,0
+NDRA.US,D,20181123,000000,141050,147350,138950,138950,3.3796571935519997,0
+NDRA.US,D,20181126,000000,140000,144662,135100,137200,3.5324857672729997,0
+NDRA.US,D,20181127,000000,134750,145950,134750,137200,4.658142927015,0
+NDRA.US,D,20181128,000000,141750,141750,105350,118300,39.586172022364,0
+NDRA.US,D,20181129,000000,118650,120400,107100,110600,10.411228727596999,0
+NDRA.US,D,20181130,000000,109200,117596,101500,115850,12.958228765802,0
+NDRA.US,D,20181203,000000,112700,114800,101500,108150,10.835485876818,0
+NDRA.US,D,20181204,000000,106050,114800,100100,102550,6.165800092486999,0
+NDRA.US,D,20181206,000000,94500,99116.5,79450,81200,27.520200412803,0
+NDRA.US,D,20181207,000000,81200,84000,66150,77350,17.61828597856,0
+NDRA.US,D,20181210,000000,77700,77700,72100,75250,3.7928286283209998,0
+NDRA.US,D,20181211,000000,76300,85396.5,73503.5,78050,9.74114300326,0
+NDRA.US,D,20181212,000000,75950,89250,74553.5,83650,11.611657317032,0
+NDRA.US,D,20181213,000000,82250,87815,77420,78750,6.666028671419,0
+NDRA.US,D,20181214,000000,78400,81812.5,73500,74900,4.8116000721739995,0
+NDRA.US,D,20181217,000000,73850,80850,67910.5,70700,13.635228775957,0
+NDRA.US,D,20181218,000000,71750,71750,65450,68250,5.52028579709,0
+NDRA.US,D,20181219,000000,67550,71407,65100,67200,7.3489143959479994,0
+NDRA.US,D,20181220,000000,67900,67900,57400,61250,7.754628687747999,0
+NDRA.US,D,20181221,000000,61250,61250,54600,58450,6.187171521379,0
+NDRA.US,D,20181224,000000,57400,58800,54407.5,55489,4.04628577498,0
+NDRA.US,D,20181226,000000,56000,67200,53900,65800,7.239971537171,0
+NDRA.US,D,20181227,000000,64050,65138.5,56455,62300,7.589857256704999,0
+NDRA.US,D,20181228,000000,63350,64750,60900,62300,6.810400102156,0
+NDRA.US,D,20181231,000000,54250,59850,50400,52500,12.202228754461999,0
+NDRA.US,D,20190102,000000,55650,62650,54250,61250,6.066971519576,0
+NDRA.US,D,20190103,000000,61250,61250,57400,58450,2.456057179698,0
+NDRA.US,D,20190104,000000,59850,65800,58450,64050,4.25000006375,0
+NDRA.US,D,20190107,000000,65450,80500,61950,75600,10.92142873525,0
+NDRA.US,D,20190108,000000,78050,79450,69300,72100,3.977114345371,0
+NDRA.US,D,20190109,000000,73150,77000,70350,75600,2.3047428917139996,0
+NDRA.US,D,20190110,000000,75250,81900,72800,75950,3.0626286173679995,0
+NDRA.US,D,20190111,000000,75950,82250,73850,75250,1.811314312884,0
+NDRA.US,D,20190114,000000,73150,73150,64053.5,68600,6.0283429475679995,0
+NDRA.US,D,20190115,000000,69300,73500,64750,66150,3.140057189958,0
+NDRA.US,D,20190116,000000,68250,69685,62300,64050,3.4802571950609997,0
+NDRA.US,D,20190117,000000,63350,71750,63301,65100,3.1550000473249997,0
+NDRA.US,D,20190118,000000,66500,67193,64750,65100,1.232200018483,0
+NDRA.US,D,20190122,000000,63700,65800,60200,60200,3.0924000463859995,0
+NDRA.US,D,20190123,000000,60900,68250,60602.5,62650,2.88171432894,0
+NDRA.US,D,20190124,000000,61950,64750,60900,61600,0.80542858351,0
+NDRA.US,D,20190125,000000,62300,65306.5,60200,64750,1.4959428795819998,0
+NDRA.US,D,20190128,000000,63000,71750,61950,68250,4.268657206886999,0
+NDRA.US,D,20190129,000000,69650,78400,66006.5,76650,5.918342945918,0
+NDRA.US,D,20190130,000000,77000,79100,70525,76300,3.253942905952,0
+NDRA.US,D,20190131,000000,77000,78750,71403.5,73500,4.799485786278,0
+NDRA.US,D,20190201,000000,74200,74900,70000,71400,2.169657175402,0
+NDRA.US,D,20190204,000000,71750,72646,69681.5,70700,2.2056857473709996,0
+NDRA.US,D,20190205,000000,72100,75250,69650,71050,1.966314315209,0
+NDRA.US,D,20190206,000000,70350,72761.5,67200,68250,1.1306000169589998,0
+NDRA.US,D,20190207,000000,66850,69111,64750,66850,2.493200037398,0
+NDRA.US,D,20190208,000000,65800,70000,65100,65450,1.723400025851,0
+NDRA.US,D,20190211,000000,66850,70700,66150,70700,1.705628597013,0
+NDRA.US,D,20190212,000000,71750,77000,69300,69300,2.3685714641,0
+NDRA.US,D,20190213,000000,71050,71400,69300,70700,0.828657155287,0
+NDRA.US,D,20190214,000000,67900,71186.5,67704,68600,1.406200021093,0
+NDRA.US,D,20190215,000000,71403.5,71403.5,65100,66500,2.3378857493539997,0
+NDRA.US,D,20190219,000000,68250,68943,61250,63000,5.381514366437,0
+NDRA.US,D,20190220,000000,63350,64750,60900,61250,1.41257144976,0
+NDRA.US,D,20190221,000000,61600,64400,60900,63700,3.371600050574,0
+NDRA.US,D,20190222,000000,64050,64400,56700,62650,7.333371538572,0
+NDRA.US,D,20190225,000000,61250,64400,59535,61950,2.151171460839,0
+NDRA.US,D,20190226,000000,57400,61439,56000,58450,4.757257214216,0
+NDRA.US,D,20190227,000000,58450,60830,56000,58450,2.063457173809,0
+NDRA.US,D,20190228,000000,57750,59815,54600,57750,2.0742857453999997,0
+NDRA.US,D,20190301,000000,56700,61950,56700,59500,4.102800061542,0
+NDRA.US,D,20190304,000000,60550,63511,58100,61250,2.791828613306,0
+NDRA.US,D,20190305,000000,61950,64750,59500,61600,3.276885763439,0
+NDRA.US,D,20190306,000000,63000,64750,60557,61250,1.9200000288,0
+NDRA.US,D,20190307,000000,61950,64001,59850,60900,2.2800000342,0
+NDRA.US,D,20190308,000000,61950,72800,60550,67550,15.003571653624999,0
+NDRA.US,D,20190311,000000,72100,74200,63003.5,66500,13.496457345303998,0
+NDRA.US,D,20190312,000000,73500,103250,72800,92400,182.27294559123698,0
+NDRA.US,D,20190313,000000,87500,92750,81200,88200,47.462972140515994,0
+NDRA.US,D,20190314,000000,81200,88578,81200,83300,10.763085875732001,0
+NDRA.US,D,20190315,000000,83650,85400,78750,81900,7.150600107259,0
+NDRA.US,D,20190318,000000,81200,86450,81200,84350,5.270685793346,0
+NDRA.US,D,20190319,000000,85750,102900,85659,98000,27.411286125455,0
+NDRA.US,D,20190320,000000,97650,102546,93450,101500,8.67085727292,0
+NDRA.US,D,20190321,000000,101850,121999,101850,115150,34.202714798755,0
+NDRA.US,D,20190322,000000,114800,118650,103600,112350,9.888228719752,0
+NDRA.US,D,20190325,000000,114450,115850,106750,108150,5.026485789683,0
+NDRA.US,D,20190326,000000,110950,112000,96600,107800,6.791400101871,0
+NDRA.US,D,20190327,000000,108150,108703,99750,104300,3.1004857607929996,0
+NDRA.US,D,20190328,000000,102200,102200,94150,99400,6.569142955679999,0
+NDRA.US,D,20190329,000000,74900,78382.5,52507,58100,66.344315280879,0
+NDRA.US,D,20190401,000000,55300,60088,55300,55650,14.368371644097,0
+NDRA.US,D,20190402,000000,56350,60900,47600,60900,11.915171607299,0
+NDRA.US,D,20190403,000000,59150,64750,56000,58800,10.814314447928998,0
+NDRA.US,D,20190404,000000,58800,58961,55300,56000,5.084628647698,0
+NDRA.US,D,20190405,000000,56350,57050,54250,54950,3.036514331262,0
+NDRA.US,D,20190408,000000,54950,57466.5,53550,55300,3.97285720245,0
+NDRA.US,D,20190409,000000,54600,56000,52129,54250,5.095457219289,0
+NDRA.US,D,20190410,000000,54250,55296.5,52500,53200,3.137371475632,0
+NDRA.US,D,20190411,000000,53550,56350,52850,53200,1.34971430596,0
+NDRA.US,D,20190412,000000,53900,54173,52500,53200,1.590428595285,0
+NDRA.US,D,20190415,000000,52850,54250,51100,52850,4.8540286442389995,0
+NDRA.US,D,20190416,000000,52850,59150,52850,55195,10.257514439577,0
+NDRA.US,D,20190417,000000,55650,58100,55300,56000,3.496371481017,0
+NDRA.US,D,20190418,000000,56000,56000,52150,53546.5,2.491485751658,0
+NDRA.US,D,20190422,000000,53900,53900,52150,53900,1.265828590416,0
+NDRA.US,D,20190423,000000,53550,56350,52850,53550,1.760085740687,0
+NDRA.US,D,20190424,000000,56000,56000,52150,54250,2.5167143234649996,0
+NDRA.US,D,20190425,000000,53900,55300,51800,53550,3.6793714837619995,0
+NDRA.US,D,20190426,000000,53200,54250,52500,53550,1.290400019356,0
+NDRA.US,D,20190429,000000,52500,56000,51849,54600,1.3816285921529998,0
+NDRA.US,D,20190430,000000,54600,56668.5,53200,53550,2.1746000326190003,0
+NDRA.US,D,20190501,000000,53819.5,56000,51100,52500,2.8623143286489996,0
+NDRA.US,D,20190502,000000,52500,53900,50750,50750,1.598257166831,0
+NDRA.US,D,20190503,000000,51800,53900,50050,53900,1.212542875331,0
+NDRA.US,D,20190506,000000,51800,53900,51800,52850,0.6091714377090001,0
+NDRA.US,D,20190507,000000,52500,54075,51100,53200,1.097657159322,0
+NDRA.US,D,20190508,000000,52150,52846.5,49350,50050,1.7624000264359998,0
+NDRA.US,D,20190509,000000,50400,51425.5,49000,51100,2.466942894147,0
+NDRA.US,D,20190510,000000,50060.5,50655.5,46900,49700,2.220171461874,0
+NDRA.US,D,20190513,000000,48300,50708,46550,48300,1.677314310874,0
+NDRA.US,D,20190514,000000,49000,49350,47600,47950,2.079942888342,0
+NDRA.US,D,20190515,000000,46200,46200,35700,37674,6.566971527075999,0
+NDRA.US,D,20190516,000000,37450,42350,35000,39200,8.316428696174999,0
+NDRA.US,D,20190517,000000,39550,43400,38500,39900,3.029542902586,0
+NDRA.US,D,20190520,000000,43400,49350,42175,43050,14.781457364579,0
+NDRA.US,D,20190521,000000,44100,45850,38850,42000,3.6116286256029997,0
+NDRA.US,D,20190522,000000,42000,42000,39200,40600,1.201400018021,0
+NDRA.US,D,20190523,000000,39025,40250,35735,37450,2.335742892179,0
+NDRA.US,D,20190524,000000,37450,40250,37450,39550,0.564628579898,0
+NDRA.US,D,20190528,000000,39200,39200,35700,36400,2.054542887961,0
+NDRA.US,D,20190529,000000,36400,38846.5,31496.5,35700,3.897085772742,0
+NDRA.US,D,20190530,000000,36050,41650,36050,39200,4.03542863196,0
+NDRA.US,D,20190531,000000,39200,40950,38500,40950,1.9761428867850002,0
+NDRA.US,D,20190603,000000,41300,41300,37100,39550,4.368142922664999,0
+NDRA.US,D,20190604,000000,40250,47250,38500,41650,2.942200044133,0
+NDRA.US,D,20190605,000000,42000,46196.5,39200,42700,2.319257177646,0
+NDRA.US,D,20190606,000000,40950,45500,37100,37800,3.224228619792,0
+NDRA.US,D,20190607,000000,38500,40250,38150,40250,1.6472000247079999,0
+NDRA.US,D,20190610,000000,41968.5,41968.5,38500,40600,0.9180571566279999,0
+NDRA.US,D,20190611,000000,40950,42094.5,40600,40950,1.073171444669,0
+NDRA.US,D,20190612,000000,41300,43186.5,41300,43050,0.9669428716470001,0
+NDRA.US,D,20190613,000000,43750,63962.5,42045.5,58824.5,28.337371853632,0
+NDRA.US,D,20190614,000000,56350,58513,49595,57750,12.234828754951,0
+NDRA.US,D,20190617,000000,56700,57400,52150,53900,4.360628636838,0
+NDRA.US,D,20190618,000000,54250,57400,53203.5,55293,2.597285753245,0
+NDRA.US,D,20190619,000000,56000,57750,53200,56700,2.2057714616579998,0
+NDRA.US,D,20190620,000000,56700,63700,55300,60200,3.0079714736909997,0
+NDRA.US,D,20190621,000000,59500,59521,55650,57750,1.50028573679,0
+NDRA.US,D,20190624,000000,57400,58450,55825,58100,2.982371473307,0
+NDRA.US,D,20190625,000000,64050,73850,61162.5,71400,28.673029001524,0
+NDRA.US,D,20190626,000000,70000,72086,63000,67200,9.525228714307,0
+NDRA.US,D,20190627,000000,69300,69300,65450,67900,4.264057206817999,0
+NDRA.US,D,20190628,000000,68950,71750,52503.5,59850,8.673085844382,0
+NDRA.US,D,20190701,000000,60550,64365,55181,58100,3.959571487965,0
+NDRA.US,D,20190702,000000,58100,59503.5,53200,54600,4.173600062604,0
+NDRA.US,D,20190703,000000,54250,56073.5,53550,54250,0.9645428716109999,0
+NDRA.US,D,20190705,000000,54250,57389.5,53200,54250,1.190657160717,0
+NDRA.US,D,20190708,000000,54600,57942.5,53550,54950,1.758085740657,0
+NDRA.US,D,20190709,000000,55300,59500,55300,57050,1.9380571719279998,0
+NDRA.US,D,20190710,000000,56350,59150,54250,55300,1.698457168334,0
+NDRA.US,D,20190711,000000,56000,56700,49350,50050,3.326942907047,0
+NDRA.US,D,20190712,000000,49000,53844,49000,52850,1.485714308,0
+NDRA.US,D,20190715,000000,56000,58446.5,52027.5,52850,2.5458286096159997,0
+NDRA.US,D,20190716,000000,53900,56000,50750,53725,4.055885775124,0
+NDRA.US,D,20190717,000000,54124,54950,50750,51100,1.824228598792,0
+NDRA.US,D,20190718,000000,50746.5,53550,49350,51100,0.857228584287,0
+NDRA.US,D,20190719,000000,51450,53287.5,51100,51100,1.0977714450379998,0
+NDRA.US,D,20190722,000000,51100,52500,50050,50750,0.914285728,0
+NDRA.US,D,20190723,000000,50750,52500,50750,51975,1.173771446178,0
+NDRA.US,D,20190724,000000,52500,56000,51450,53200,1.1558571601949998,0
+NDRA.US,D,20190725,000000,53900,56000,51800,52150,1.037800015567,0
+NDRA.US,D,20190726,000000,52500,54904.5,52500,53900,1.90885717149,0
+NDRA.US,D,20190729,000000,54250,59500,51800,57400,7.202028679459,0
+NDRA.US,D,20190730,000000,57400,57400,54950,55650,1.110257159511,0
+NDRA.US,D,20190731,000000,55300,56000,51800,52500,1.784485741053,0
+NDRA.US,D,20190801,000000,55646.5,55646.5,49700,49700,1.9918000298769998,0
+NDRA.US,D,20190802,000000,49700,52500,48300,50400,1.59914288113,0
+NDRA.US,D,20190805,000000,49350,50092,45850,46900,2.1143143174290002,0
+NDRA.US,D,20190806,000000,47250,51184,45850,48300,1.2571428759999999,0
+NDRA.US,D,20190807,000000,47250,50396.5,47250,49000,0.45394286395199995,0
+NDRA.US,D,20190808,000000,49700,52500,48300,49700,2.158800032382,0
+NDRA.US,D,20190809,000000,51450,51828,46200,47600,3.292342906528,0
+NDRA.US,D,20190812,000000,49000,51240,46200,47250,1.304228590992,0
+NDRA.US,D,20190813,000000,46550,49000,46200,48650,0.914828585151,0
+NDRA.US,D,20190814,000000,47600,48650,43050,48650,1.1527428744339998,0
+NDRA.US,D,20190815,000000,50400,50400,46375,46550,0.874257155971,0
+NDRA.US,D,20190816,000000,46942,48300,43078,47600,1.0580285872989998,0
+NDRA.US,D,20190819,000000,47138,50750,46900,50050,0.892628584818,0
+NDRA.US,D,20190820,000000,49700,50750,46903.5,50750,0.9155428708759998,0
+NDRA.US,D,20190821,000000,50750,50750,49000,50750,0.5224000078359999,0
+NDRA.US,D,20190822,000000,50050,56000,50050,54250,2.521200037818,0
+NDRA.US,D,20190823,000000,54250,55650,51355.5,52150,2.06314288809,0
+NDRA.US,D,20190826,000000,51450,54600,50750,54600,0.968114300236,0
+NDRA.US,D,20190827,000000,53238.5,54950,53116,54600,1.127685731201,0
+NDRA.US,D,20190828,000000,54250,56000,50764,54950,2.638800039582,0
+NDRA.US,D,20190829,000000,54250,55300,53550,54250,0.302314290249,0
+NDRA.US,D,20190830,000000,52850,60900,52850,59503.5,4.753371499871999,0
+NDRA.US,D,20190903,000000,61600,63000,58450,62650,3.2476000487139998,0
+NDRA.US,D,20190904,000000,62650,64750,59850,63000,5.212171506753999,0
+NDRA.US,D,20190905,000000,64050,65796.5,61985,65387,4.702228641962,0
+NDRA.US,D,20190906,000000,65100,65100,55296.5,62650,3.530114338666,0
+NDRA.US,D,20190909,000000,62111,62650,58509.5,59150,1.789600026844,0
+NDRA.US,D,20190910,000000,60200,62814.5,59150,59857,1.936371457617,0
+NDRA.US,D,20190911,000000,59500,61250,57743,58800,2.3603714639769997,0
+NDRA.US,D,20190912,000000,59500,60200,58800,60200,0.815314297944,0
+NDRA.US,D,20190913,000000,59850,62650,58135,59150,1.8076000271139998,0
+NDRA.US,D,20190916,000000,58450,60900,53616.5,59675,4.075514346847,0
+NDRA.US,D,20190917,000000,59500,59500,55555.5,56350,0.9656285859129998,0
+NDRA.US,D,20190918,000000,56000,57400,51100,53550,3.375942907782,0
+NDRA.US,D,20190919,000000,53200,57750,53200,54950,1.176485731933,0
+NDRA.US,D,20190920,000000,55300,56700,53228,54600,2.05457145939,0
+NDRA.US,D,20190923,000000,54950,55300,51450,53770.5,1.503571451125,0
+NDRA.US,D,20190924,000000,53900,53900,51800,51800,1.562428594865,0
+NDRA.US,D,20190925,000000,51450,51800,45850,46742.5,5.789314372554,0
+NDRA.US,D,20190926,000000,48300,48300,35350,40950,7.992628691318,0
+NDRA.US,D,20190927,000000,41300,43834,36050,37677.5,3.939942916242,0
+NDRA.US,D,20190930,000000,37800,39200,36750,37100,1.4355714501049999,0
+NDRA.US,D,20191001,000000,36750,37726.5,34807.5,35350,3.2210000483149996,0
+NDRA.US,D,20191002,000000,36050,38150,36050,37100,3.342971478716,0
+NDRA.US,D,20191003,000000,37100,38850,35700,37800,1.791685741161,0
+NDRA.US,D,20191004,000000,37800,40600,37800,40250,1.200371446577,0
+NDRA.US,D,20191007,000000,40040,47922,39200,40600,4.707028642034,0
+NDRA.US,D,20191008,000000,44450,44450,38325,39900,1.442342878778,0
+NDRA.US,D,20191009,000000,39900,41786.5,39900,40250,0.6392571524459999,0
+NDRA.US,D,20191010,000000,40250,40712,38500,40250,0.9272857281949999,0
+NDRA.US,D,20191011,000000,40600,40950,39900,40250,0.806600012099,0
+NDRA.US,D,20191014,000000,40778.5,41300,38850,38850,0.844057155518,0
+NDRA.US,D,20191015,000000,39200,41650,39200,40600,1.18457144634,0
+NDRA.US,D,20191016,000000,40950,43400,40250,42525,0.573914294323,0
+NDRA.US,D,20191017,000000,41821.5,48300,41352.5,48156.5,5.720028657228999,0
+NDRA.US,D,20191018,000000,47600,48300,43050,43480.5,3.3240286212889996,0
+NDRA.US,D,20191021,000000,44387,46550,42000,44450,3.051457188629,0
+NDRA.US,D,20191022,000000,46200,46427.5,40600,40852,1.849828599176,0
+NDRA.US,D,20191023,000000,41650,43046.5,39200,39200,1.174714303335,0
+NDRA.US,D,20191024,000000,39200,40411,34475,36750,6.361657238282,0
+NDRA.US,D,20191025,000000,36050,38839.5,35700,38150,1.1939428750519998,0
+NDRA.US,D,20191028,000000,37800,39900,37100,38850,1.093514302117,0
+NDRA.US,D,20191029,000000,38150,39200,38150,38500,0.947542871356,0
+NDRA.US,D,20191030,000000,38500,39130,36400,37261,0.93628572833,0
+NDRA.US,D,20191031,000000,36750,37100,36750,36984.5,0.491771435948,0
+NDRA.US,D,20191101,000000,36750,38500,35000,38363.5,2.5821143244459996,0
+NDRA.US,D,20191104,000000,38500,38500,35700,37100,1.9105143143719998,0
+NDRA.US,D,20191105,000000,36400,38150,36400,37100,0.965000014475,0
+NDRA.US,D,20191106,000000,36750,38150,36750,36750,0.582400008736,0
+NDRA.US,D,20191107,000000,37450,38150,36750,37100,0.35014286239500003,0
+NDRA.US,D,20191108,000000,36750,37439.5,35000,36645,1.9849428869169998,0
+NDRA.US,D,20191111,000000,35350,37450,35000,36050,0.5206571506669999,0
+NDRA.US,D,20191112,000000,36050,36225,35000,36029,0.720942867957,0
+NDRA.US,D,20191113,000000,36484,38150,35857.5,36232,1.531885737264,0
+NDRA.US,D,20191114,000000,35000,36750,33250,36585.5,2.217600033264,0
+NDRA.US,D,20191115,000000,35350,36750,33257,35700,1.141600017124,0
+NDRA.US,D,20191118,000000,35000,35700,31517.5,31717,3.289800049347,0
+NDRA.US,D,20191119,000000,30800,31500,26596.5,26600,6.3475143809270005,0
+NDRA.US,D,20191120,000000,27930,27930,22295,22750,5.817342944402999,0
+NDRA.US,D,20191121,000000,23730,24811.5,21738.5,23803.5,2.812485756473,0
+NDRA.US,D,20191122,000000,23800,26232.5,23800,24153.5,1.050485730043,0
+NDRA.US,D,20191125,000000,24500,25840.5,23800,25200,1.217857161125,0
+NDRA.US,D,20191126,000000,25249,26250,25249,26036.5,1.553657166162,0
+NDRA.US,D,20191127,000000,26950,28003.5,26260.5,26911.5,2.052685745076,0
+NDRA.US,D,20191129,000000,28000,29368.5,28000,29368.5,1.095285730715,0
+NDRA.US,D,20191202,000000,30100,31150,29050,29433.6,0.985000014775,0
+NDRA.US,D,20191203,000000,30905,33246.5,28875,32298,2.071800031077,0
+NDRA.US,D,20191204,000000,33600,37800,32856.2,35350,8.938600134079,0
+NDRA.US,D,20191205,000000,35350,38850,31500,31664.5,3.499542909636,0
+NDRA.US,D,20191206,000000,32550,33250,31850,32550,1.027857158275,0
+NDRA.US,D,20191209,000000,33250,35000,31850,32536,1.198485732263,0
+NDRA.US,D,20191210,000000,32200,34230,31500,31755.5,0.770342868698,0
+NDRA.US,D,20191211,000000,32361,32900,31500,31500,0.46120000691799995,0
+NDRA.US,D,20191212,000000,31850,38500,31850,36750,3.8467143434149995,0
+NDRA.US,D,20191213,000000,37450,37450,34314,36400,1.489742879489,0
+NDRA.US,D,20191216,000000,37450,37450,34650,36291.5,1.634228595942,0
+NDRA.US,D,20191217,000000,35612.5,36400,35350,36400,0.329114290651,0
+NDRA.US,D,20191218,000000,36400,36914.5,34650,35000,1.265571447555,0
+NDRA.US,D,20191219,000000,36400,51796.5,36400,47572,31.11542903816,0
+NDRA.US,D,20191220,000000,49000,49000,38153.5,44100,9.478571570749999,0
+NDRA.US,D,20191223,000000,45500,45500,39893,41601,2.528628609358,0
+NDRA.US,D,20191224,000000,42700,45500,40600,44275,3.468314337739,0
+NDRA.US,D,20191226,000000,46550,47250,45500,46900,2.8990571863429997,0
+NDRA.US,D,20191227,000000,46200,52500,44236.5,48300,2.9524857585729998,0
+NDRA.US,D,20191230,000000,50750,63000,49350,54600,11.969343036683,0
+NDRA.US,D,20191231,000000,55650,62300,55534.5,58800,4.638085783857,0
+NDRA.US,D,20200102,000000,61600,74200,60200,66500,12.413285900484999,0
+NDRA.US,D,20200103,000000,66500,73500,58450,60900,6.732085815266999,0
+NDRA.US,D,20200106,000000,61250,78750,57400,74900,13.9342859233,0
+NDRA.US,D,20200107,000000,74200,74200,63700,67196.5,7.021885819613999,0
+NDRA.US,D,20200108,000000,66150,71396.5,57750,63350,8.41600012624,0
+NDRA.US,D,20200109,000000,70000,70000,58450,59500,4.6101429262949996,0
+NDRA.US,D,20200110,000000,59850,63437.5,56350,63350,4.9516572171319995,0
+NDRA.US,D,20200113,000000,64400,64400,57750,59150,4.169800062547,0
+NDRA.US,D,20200114,000000,59500,67581.5,57050,63700,4.615057212082999,0
+NDRA.US,D,20200115,000000,66850,73080,58450,59850,13.000143052144999,0
+NDRA.US,D,20200116,000000,59500,64750,59500,63350,2.87542861456,0
+NDRA.US,D,20200117,000000,65100,66150,61600,64050,2.3977714645379997,0
+NDRA.US,D,20200121,000000,66150,66150,62650,65800,2.742400041136,0
+NDRA.US,D,20200122,000000,66150,71382.5,64750,69650,6.9065429607410005,0
+NDRA.US,D,20200123,000000,69300,71400,62125,64750,7.292628680818,0
+NDRA.US,D,20200124,000000,63000,66220,58275,59850,6.522314383549,0
+NDRA.US,D,20200127,000000,59850,60900,56700,58100,3.570771482133,0
+NDRA.US,D,20200128,000000,59500,59500,49000,56861,4.509942924792,0
+NDRA.US,D,20200129,000000,57050,57050,47950,49000,4.697085784742,0
+NDRA.US,D,20200130,000000,51450,57505,49220.5,52447.5,2.262142891075,0
+NDRA.US,D,20200131,000000,52850,54250,50050,50750,2.286057177148,0
+NDRA.US,D,20200203,000000,52500,53025,49700,51100,2.232742890634,0
+NDRA.US,D,20200204,000000,52500,54250,51100,51800,1.9852571726359998,0
+NDRA.US,D,20200205,000000,55650,55650,50750,52850,1.455314307544,0
+NDRA.US,D,20200206,000000,52500,55300,50750,52850,0.727114296621,0
+NDRA.US,D,20200207,000000,51450,53900,49000,49000,1.9188571716399998,0
+NDRA.US,D,20200210,000000,47600,50158.5,44100,46550,2.7745714701899997,0
+NDRA.US,D,20200211,000000,46900,50750,46550,48650,2.2598857481840002,0
+NDRA.US,D,20200212,000000,49000,51551.5,47614,49826,0.6108571520199999,0
+NDRA.US,D,20200213,000000,48443.5,50750,45727.5,48650,1.473971450681,0
+NDRA.US,D,20200214,000000,47950,49700,46900,47250,1.367914306233,0
+NDRA.US,D,20200218,000000,47600,49700,45150,45150,1.3605714489799998,0
+NDRA.US,D,20200219,000000,45150,47799.5,43134,45150,2.4477714652879996,0
+NDRA.US,D,20200220,000000,47600,47600,43400,43750,2.3080571774779997,0
+NDRA.US,D,20200221,000000,43750,45500,42350,42700,2.510085751937,0
+NDRA.US,D,20200224,000000,42700,45710,41303.5,43750,3.010942902307,0
+NDRA.US,D,20200225,000000,43750,43907.5,41650,43039.5,1.617457167119,0
+NDRA.US,D,20200226,000000,41755,45010,41650,42350,1.3364857343329999,0
+NDRA.US,D,20200227,000000,42350,42532,40600,41268.5,1.349771448818,0
+NDRA.US,D,20200228,000000,40600,42626.5,37800,38465,2.0762286025720003,0
+NDRA.US,D,20200302,000000,38500,40250,37800,38500,2.6841428974049997,0
+NDRA.US,D,20200303,000000,43172.5,43172.5,37800,37800,1.585371452352,0
+NDRA.US,D,20200304,000000,38850,42000,38500,39200,3.127742904059,0
+NDRA.US,D,20200305,000000,39200,41191.5,38325,38850,2.217171461829,0
+NDRA.US,D,20200306,000000,39550,41650,38500,38850,4.145000062175,0
+NDRA.US,D,20200309,000000,38850,38850,35350,37450,1.847971456291,0
+NDRA.US,D,20200310,000000,39200,41300,33600,36050,9.671285859355,0
+NDRA.US,D,20200311,000000,38150,38150,33600,35101.5,6.108257234480999,0
+NDRA.US,D,20200312,000000,32935,33600,28350,28808.5,4.88114293036,0
+NDRA.US,D,20200313,000000,31773,33600,28000,31503.5,2.384885750059,0
+NDRA.US,D,20200316,000000,29400,31045,26162.5,27032.2,1.967942886662,0
+NDRA.US,D,20200317,000000,27650,29750,25018,25900,1.529657165802,0
+NDRA.US,D,20200318,000000,26250,28420,23985.5,26250,1.703228596977,0
+NDRA.US,D,20200319,000000,27300,32200,23397.5,28556.5,6.201171521589,0
+NDRA.US,D,20200320,000000,29340.5,32200,29340.5,30649.5,2.012057173038,0
+NDRA.US,D,20200323,000000,29750,32200,26239.5,27300,2.1309143176779997,0
+NDRA.US,D,20200324,000000,29750,32200,26250,32006.8,4.592200068883,0
+NDRA.US,D,20200325,000000,32200,32725,27405,30544.5,1.232314304199,0
+NDRA.US,D,20200326,000000,31500,32900,30100,30975,2.7412000411179998,0
+NDRA.US,D,20200327,000000,30625,30625,24857,26600,4.112342918827999,0
+NDRA.US,D,20200330,000000,25742.5,26792.5,22750,23905,5.232085792766999,0
+NDRA.US,D,20200331,000000,24349.5,26250,23558.5,25277,2.6766000401489998,0
+NDRA.US,D,20200401,000000,24850,26103,22750,23800,2.3820286071589996,0
+NDRA.US,D,20200402,000000,24990,24990,21350,22354.5,2.963857187315,0
+NDRA.US,D,20200403,000000,21700,23100,21000,23100,2.207028604534,0
+NDRA.US,D,20200406,000000,23450,23450,20965,22893.5,2.578628610108,0
+NDRA.US,D,20200407,000000,23415,25200,21010.5,24850,2.572314324299,0
+NDRA.US,D,20200408,000000,24850,25193,23100,25070.5,1.1812857320049999,0
+NDRA.US,D,20200409,000000,25200,25200,23100,24500,0.830057155308,0
+NDRA.US,D,20200413,000000,24500,26257,23100,25966.5,2.072800031092,0
+NDRA.US,D,20200414,000000,26250,30800,26250,30646,3.722828627271,0
+NDRA.US,D,20200415,000000,31150,31150,28350,30439.5,1.116714302465,0
+NDRA.US,D,20200416,000000,31500,31500,29750,30100,1.056114301556,0
+NDRA.US,D,20200417,000000,29400,31500,26600,29844.5,2.968885758819,0
+NDRA.US,D,20200420,000000,28140,30800,27230,28360.5,1.51400002271,0
+NDRA.US,D,20200421,000000,27300,28350,25900,26775,1.443257164506,0
+NDRA.US,D,20200422,000000,27650,27937,25900,27517,0.533600008004,0
+NDRA.US,D,20200423,000000,27650,29400,25900,28906.5,1.1123428738280001,0
+NDRA.US,D,20200424,000000,27653.5,30285.5,25728.5,29260,1.9497143149599998,0
+NDRA.US,D,20200427,000000,29260,30450,27300,30450,2.0990286029139997,0
+NDRA.US,D,20200428,000000,30100,47250,28000,28371,51.274172197683995,0
+NDRA.US,D,20200429,000000,29050,29361.5,26600,27300,7.355771538908,0
+NDRA.US,D,20200430,000000,29739.5,29750,25900,27160,13.847685922000998,0
+NDRA.US,D,20200501,000000,28350,28350,25200,26467,5.064457218824,0
+NDRA.US,D,20200504,000000,26936,26936,24538.5,24850.5,7.195742965079,0
+NDRA.US,D,20200505,000000,24500,26950,23450,24965.5,14.939343081232998,0
+NDRA.US,D,20200506,000000,25165,25550,22400,23800,16.008200240123,0
+NDRA.US,D,20200507,000000,23527,25760,22750,25760,6.50685724046,0
+NDRA.US,D,20200508,000000,25865,26425,23485,25424,4.638257212431,0
+NDRA.US,D,20200511,000000,24227,25900,23096.5,23975,7.801657259881999,0
+NDRA.US,D,20200512,000000,23800,24136,22785,23611,7.666514400711999,0
+NDRA.US,D,20200513,000000,23450,23618,21000,22050,6.556314384059,0
+NDRA.US,D,20200514,000000,22750,25900,21350,25035.5,12.73457161959,0
+NDRA.US,D,20200515,000000,24850,29732.5,23817.5,23817.5,19.700628866938,0
+NDRA.US,D,20200518,000000,24150,25196.5,22400,22750,6.273057236952999,0
+NDRA.US,D,20200519,000000,23380,23702,22050,23282,4.156200062343,0
+NDRA.US,D,20200520,000000,24465,24465,22925,24465,4.700628641938,0
+NDRA.US,D,20200521,000000,24500,25550,24027.5,24822,2.456114322556,0
+NDRA.US,D,20200522,000000,24927,28700,24927,27650,11.514400172716,0
+NDRA.US,D,20200526,000000,30100,31150,27667.5,29410.5,12.437200186558,0
+NDRA.US,D,20200527,000000,30520,31150,28350,30611,4.903685787841,0
+NDRA.US,D,20200528,000000,31500,34139,30100,31150,10.520371586377001,0
+NDRA.US,D,20200529,000000,31500,33778.5,30467.5,32200,8.190485837143,0
+NDRA.US,D,20200601,000000,31500,33250,31185.3,31850,10.953543021446,0
+NDRA.US,D,20200602,000000,31850,31850,29428,31815,7.02400010536,0
+NDRA.US,D,20200603,000000,31521,34650,30289,32900,8.61771441498,0
+NDRA.US,D,20200604,000000,33600,34650,31850,32550,7.186828679231,0
+NDRA.US,D,20200605,000000,35000,35350,31325,32462.5,16.733857393864998,0
+NDRA.US,D,20200608,000000,32200,33250,30100,32200,19.969971728121,0
+NDRA.US,D,20200609,000000,33215,33250,31500,33180,8.101685835811,0
+NDRA.US,D,20200610,000000,34895,35000,32900,33288.5,11.98514303692,0
+NDRA.US,D,20200611,000000,33145,33250,28175,29750,11.289885883634,0
+NDRA.US,D,20200612,000000,31080,32634,29120,30278.5,4.02457148894,0
+NDRA.US,D,20200615,000000,31237.5,34300,28700,32606,10.63342873093,0
+NDRA.US,D,20200616,000000,34650,38500,33950,36750,18.047114556421,0
+NDRA.US,D,20200617,000000,37800,38500,35703.5,38500,8.323314410563999,0
+NDRA.US,D,20200618,000000,38500,39200,35000,36750,8.218971551855999,0
+NDRA.US,D,20200619,000000,38500,40950,36750,36750,14.366400215496,0
+NDRA.US,D,20200622,000000,40250,40250,35700,36400,13.589571632415,0
+NDRA.US,D,20200623,000000,39200,39200,31500,36050,62.366458078354,0
+NDRA.US,D,20200624,000000,35350,36050,32900,33603.5,9.486114428006,0
+NDRA.US,D,20200625,000000,34300,35700,31507,32550,25.743686100441,0
+NDRA.US,D,20200626,000000,31850,35700,30450,33950,17.045371684251997,0
+NDRA.US,D,20200629,000000,34650,37800,33985,35700,10.954285878599999,0
+NDRA.US,D,20200630,000000,34300,35000,32900,33684,11.490543029501,0
+NDRA.US,D,20200701,000000,32900,33950,31874.5,32546.5,6.528657240786999,0
+NDRA.US,D,20200702,000000,32550,39550,29750,31465,121.398973249556,0
+NDRA.US,D,20200706,000000,31465,31524.5,29750,31090.5,7.9955144056470004,0
+NDRA.US,D,20200707,000000,30740.5,31850,29750,31500,10.275371582701998,0
+NDRA.US,D,20200708,000000,30765,33453,30513,32375,11.673743032249,0
+NDRA.US,D,20200709,000000,31815,31815,30450,31815,7.501857255385,0
+NDRA.US,D,20200710,000000,31815,31850,30800,31101,5.42742865284,0
+NDRA.US,D,20200713,000000,31150,33250,30660,31339,8.338428696505,0
+NDRA.US,D,20200714,000000,30940,32200,30100,31178,4.393942923052,0
+NDRA.US,D,20200715,000000,30450,31300.5,30180.5,31300.5,5.122314362549,0
+NDRA.US,D,20200716,000000,32011,33208,30807,32389,10.362885869729,0
+NDRA.US,D,20200717,000000,32620,34650,32238.5,32578,11.869657320901998,0
+NDRA.US,D,20200720,000000,34205.5,37100,32588.5,35318.5,36.889514839057,0
+NDRA.US,D,20200721,000000,36400,36400,34135.5,35000,17.366657403357,0
+NDRA.US,D,20200722,000000,35700,38150,34020,35350,25.477400382160997,0
+NDRA.US,D,20200723,000000,35700,36739.5,33925.5,33953.5,18.008171698694,0
+NDRA.US,D,20200724,000000,33950,38150,33600,36400,50.810400762156,0
+NDRA.US,D,20200727,000000,37450,37450,35000,35381.5,12.309000184635,0
+NDRA.US,D,20200728,000000,37100,37100,35000,36400,6.797685816251,0
+NDRA.US,D,20200729,000000,36400,36428,33645.5,34996.5,19.019371713862,0
+NDRA.US,D,20200730,000000,35350,35700,34020,35350,5.8850000882749995,0
+NDRA.US,D,20200731,000000,34650,35700,34132,34475,8.498514413192,0
+NDRA.US,D,20200803,000000,34300,34650,32550,33397,11.479114457901,0
+NDRA.US,D,20200804,000000,33414.5,34650,32553.5,33773.2,6.116142948885,0
+NDRA.US,D,20200805,000000,33950,35700,33852,34814.5,23.411886065464,0
+NDRA.US,D,20200806,000000,35000,35350,33953.5,34440,4.942114359845999,0
+NDRA.US,D,20200807,000000,34300,35000,33425,34072.5,4.8355429296759995,0
+NDRA.US,D,20200810,000000,35000,35000,33603.5,34300,3.342028621559,0
+NDRA.US,D,20200811,000000,35000,38850,33288.5,33827.5,61.916515214461995,0
+NDRA.US,D,20200812,000000,34044.5,34300,31503.5,32480,19.154428858745,0
+NDRA.US,D,20200813,000000,32410,32410,30121,30765,12.234714469235,0
+NDRA.US,D,20200814,000000,31402,32805.5,30464,32200,8.754114417025999,0
+NDRA.US,D,20200817,000000,31500,32025,30467.5,31500,8.795514417647,0
+NDRA.US,D,20200818,000000,32161.5,32200,29925,31465,7.399914396713,0
+NDRA.US,D,20200819,000000,31139.5,31500,30450,31500,4.322542921980999,0
+NDRA.US,D,20200820,000000,30985.5,33176.5,30460.8,32550,10.130085866237,0
+NDRA.US,D,20200821,000000,31626,32900,30800,32725,4.725171499449,0
+NDRA.US,D,20200824,000000,33474,33474,29704.5,30954,16.588771677403,0
+NDRA.US,D,20200825,000000,31150,31150,28700,29802.5,9.757514432076999,0
+NDRA.US,D,20200826,000000,29750,30607.5,28805,29435,4.777371500231999,0
+NDRA.US,D,20200827,000000,30100,30450,27300,29431.5,10.329600154944,0
+NDRA.US,D,20200828,000000,29123.5,30096.5,28350,28840,5.726800085901999,0
+NDRA.US,D,20200831,000000,28805,29750,28350,28700,2.918428615205,0
+NDRA.US,D,20200901,000000,28528.5,28875,27300,28693,4.656057212697999,0
+NDRA.US,D,20200902,000000,28903,28903,27300,28353.5,2.331171463539,0
+NDRA.US,D,20200903,000000,28350,28493.5,26806.5,27807.5,2.592714324605,0
+NDRA.US,D,20200904,000000,27632.5,28000,24521,25130,10.387314441524,0
+NDRA.US,D,20200908,000000,25340,27926.5,24857,26974.5,3.8591429150299996,0
+NDRA.US,D,20200909,000000,27002.5,29239,27002.5,27646.5,1.5382571659309998,0
+NDRA.US,D,20200910,000000,27650,28805,26635.3,27930,1.865800027987,0
+NDRA.US,D,20200911,000000,28080.5,28626.5,27128.5,28000,2.4140857504969997,0
+NDRA.US,D,20200914,000000,28458.5,28458.5,26250,27650,3.309885763934,0
+NDRA.US,D,20200915,000000,28000,28000,26635,27650,2.135200032028,0
+NDRA.US,D,20200916,000000,27846,28350,27650,28350,1.063228587377,0
+NDRA.US,D,20200917,000000,27930,28000,26600,27293,4.022942917487,0
+NDRA.US,D,20200918,000000,26950,27650,26120.5,26302.5,3.320171478374,0
+NDRA.US,D,20200921,000000,26264,27860,25970,26516,0.49334286454299997,0
+NDRA.US,D,20200922,000000,26425,27636,26246.5,26271,0.885171441849,0
+NDRA.US,D,20200923,000000,27650,27650,25550,25893,0.7300285823789999,0
+NDRA.US,D,20200924,000000,26600,27125,25550,25977,1.836371456117,0
+NDRA.US,D,20200925,000000,26530,27638.8,25550,26320,1.543085737432,0
+NDRA.US,D,20200928,000000,26250,26600,25595.5,25952.5,2.1299143176629998,0
+NDRA.US,D,20200929,000000,25595.5,27650,25595.5,26148.5,1.662342882078,0
+NDRA.US,D,20200930,000000,26215,26246.5,25602.5,25602.5,0.9820857290169999,0
+NDRA.US,D,20201001,000000,25627,26911.5,24521,25196.5,2.3000000345,0
+NDRA.US,D,20201002,000000,24500,25900,22785,24500,2.4768286085809996,0
+NDRA.US,D,20201005,000000,25872,25872,23345,24724,5.177657220522,0
+NDRA.US,D,20201006,000000,25200,27996.5,24850,25550,6.412885810479,0
+NDRA.US,D,20201007,000000,25977,26950,23838.5,24633,3.269342906183,0
+NDRA.US,D,20201008,000000,25900,25900,24500,25333,3.6450857689619998,0
+NDRA.US,D,20201009,000000,25231.5,25620,24570,25028.5,1.620057167158,0
+NDRA.US,D,20201012,000000,25410,26068,24500,25494,4.647571498284999,0
+NDRA.US,D,20201013,000000,26950,26950,24850,25207,3.1999714765709997,0
+NDRA.US,D,20201014,000000,25200,26197.5,25200,25497.5,1.064342873108,0
+NDRA.US,D,20201015,000000,25480,25480,23800,25025,2.731400040971,0
+NDRA.US,D,20201016,000000,24500,25550,24500,24983,2.041400030621,0
+NDRA.US,D,20201019,000000,26180,26243,23107,24425.6,5.5154572255889995,0
+NDRA.US,D,20201020,000000,24535,25294.5,24153.5,24850,2.737228612487,0
+NDRA.US,D,20201021,000000,25130,26250,24150,25392.5,7.903857261414999,0
+NDRA.US,D,20201022,000000,25550,26250,25025,25550,2.264800033972,0
+NDRA.US,D,20201023,000000,25823,27597.5,24605,27300,5.083114361961,0
+NDRA.US,D,20201026,000000,28000,28000,24150,25340,10.245457296539,0
+NDRA.US,D,20201027,000000,24500,25525.5,24045,24622.5,3.368542907671,0
+NDRA.US,D,20201028,000000,24850,25305,23450,24150,7.301771538098,0
+NDRA.US,D,20201029,000000,25200,25931.5,23635.5,25133.5,4.265628635413,0
+NDRA.US,D,20201030,000000,24465,24465,23625,24062.5,1.7224857401229998,0
+NDRA.US,D,20201102,000000,24223.5,24944.5,23492,24846.5,1.5668000235019999,0
+NDRA.US,D,20201103,000000,24860.5,25014.5,23835,24416,1.109200016638,0
+NDRA.US,D,20201104,000000,23838.5,24500,23807,24150,2.167685746801,0
+NDRA.US,D,20201105,000000,24489.5,26071.5,23975,24701.2,3.153342904443,0
+NDRA.US,D,20201106,000000,24430,25200,24430,24549,1.226200018393,0
+NDRA.US,D,20201109,000000,24500,25900,24150,25550,1.983742886899,0
+NDRA.US,D,20201110,000000,25900,25900,25200,25284,1.70428573985,0
+NDRA.US,D,20201111,000000,25550,25900,24563,24920,2.354057178168,0
+NDRA.US,D,20201112,000000,24325,26950,23492,26950,10.12942872337,0
+NDRA.US,D,20201113,000000,26113.5,30800,25952.5,29540,13.811685921460999,0
+NDRA.US,D,20201116,000000,30450,30800,28360.5,28378,3.8496000577439995,0
+NDRA.US,D,20201117,000000,28910,29291.5,26250,29190,3.312514335402,0
+NDRA.US,D,20201118,000000,29312.5,30614.5,26600,28000,16.196885957238997,0
+NDRA.US,D,20201119,000000,27972,28875,26761,28350,11.455057314683,0
+NDRA.US,D,20201120,000000,27660.5,28696.5,27660.5,27730.5,4.3385429222209995,0
+NDRA.US,D,20201123,000000,27755,28560,26785.5,27867,1.9750571724829997,0
+NDRA.US,D,20201124,000000,28567,29515.5,28000,29032.5,4.734171499584,0
+NDRA.US,D,20201125,000000,29750,31500,28000,29235.5,10.110257294511,0
+NDRA.US,D,20201127,000000,30268,31500,29050,29767.5,4.0720857753669994,0
+NDRA.US,D,20201130,000000,29750,30450,28700,28749,6.325114380591,0
+NDRA.US,D,20201201,000000,31150,31150,28700,29736,10.534257300871,0
+NDRA.US,D,20201202,000000,30450,30800,28707,30366,5.608371512697,0
+NDRA.US,D,20201203,000000,32200,32900,28353.5,29400,23.344914635888,0
+NDRA.US,D,20201204,000000,28777,29750,28385,29750,8.402942983187,0
+NDRA.US,D,20201207,000000,29256.5,31150,27300,30796.5,15.2742859434,0
+NDRA.US,D,20201208,000000,31115,31150,28525,29704.5,12.825914478102998,0
+NDRA.US,D,20201209,000000,30450,31388,29225,29806,15.787657379671998,0
+NDRA.US,D,20201210,000000,30100,31150,28962.5,29750,12.800200192003,0
+NDRA.US,D,20201211,000000,29403.5,30765,28738.5,30390.5,6.254342950958,0
+NDRA.US,D,20201214,000000,30751,32900,29400,31458,10.872514448802,0
+NDRA.US,D,20201215,000000,31500,32900,26960.5,28521.5,52.51297221626599,0
+NDRA.US,D,20201216,000000,25200,27261.5,24990,26442.5,66.40022956743199,0
+NDRA.US,D,20201217,000000,25655,26950,25200,25725,12.558114474085999,0
+NDRA.US,D,20201218,000000,25900,26600,25308.5,26250,22.984314630479,0
+NDRA.US,D,20201221,000000,26565,26712,24605,24860.5,34.809886236434,0
+NDRA.US,D,20201222,000000,25207,26225.5,24605,25683,12.846685906986,0
+NDRA.US,D,20201223,000000,25550,27930,24920,26915,53.897229379887,0
+NDRA.US,D,20201224,000000,26775,27300,25140.5,26775,19.335286004314998,0
+NDRA.US,D,20201228,000000,25200,26883.7,25200,26166,13.372543057730999,0
+NDRA.US,D,20201229,000000,25847.5,26250,24713.5,24850,13.005914480803,0
+NDRA.US,D,20201230,000000,25165,26075,24850,26075,10.618685873566,0
+NDRA.US,D,20201231,000000,26040,27650,25900,26250,12.414943043367,0
+NDRA.US,D,20210104,000000,27300,30450,26600,28000,23.623686068640996,0
+NDRA.US,D,20210105,000000,28700,31500,28007,31150,39.809743454289,0
+NDRA.US,D,20210106,000000,31657.5,32910.5,28773.5,29424.5,47.908086432907,0
+NDRA.US,D,20210107,000000,29750,31419.5,28700,31150,33.875457650989,0
+NDRA.US,D,20210108,000000,31500,33250,30625.3,32200,23.233086062782,0
+NDRA.US,D,20210111,000000,31850,33183.5,29788.5,31496.5,62.709115226350995,0
+NDRA.US,D,20210112,000000,32340,36750,31976,36750,100.52245865069399,0
+NDRA.US,D,20210113,000000,38500,42000,34300,36400,102.082887245529,0
+NDRA.US,D,20210114,000000,36050,36750,33449.5,35350,42.364229206892,0
+NDRA.US,D,20210115,000000,34300,40600,33449.5,36750,101.816915812968,0
+NDRA.US,D,20210119,000000,44943.5,61250,41650,60900,518.215036344654,0
+NDRA.US,D,20210120,000000,80850,90300,63350,71400,950.811499976458,0
+NDRA.US,D,20210121,000000,77000,78750,70700,75600,232.92457492243997,0
+NDRA.US,D,20210122,000000,73150,82950,67900,81550,180.66977413861798,0
+NDRA.US,D,20210125,000000,98350,99750,84350,94150,207.530145970095,0
+NDRA.US,D,20210126,000000,104650,104650,92750,99750,149.91317367726901,0
+NDRA.US,D,20210127,000000,84000,96250,70700,77000,197.92420296886297,0
+NDRA.US,D,20210128,000000,74550,75250,64750,70350,113.795744564079,0
+NDRA.US,D,20210129,000000,66500,72450,64400,66500,84.38034412284799,0
+NDRA.US,D,20210201,000000,68250,72450,65800,70700,52.176886496939,0
+NDRA.US,D,20210202,000000,71750,76300,70000,72100,55.300686543796,0
+NDRA.US,D,20210203,000000,75600,80500,74200,79450,55.929543696086,0
+NDRA.US,D,20210204,000000,82600,83650,70633.5,74900,61.20494377521699,0
+NDRA.US,D,20210205,000000,74550,78750,72558.5,78050,44.477057810012994,0
+NDRA.US,D,20210208,000000,78050,92050,77350,87500,106.630915885178,0
+NDRA.US,D,20210209,000000,89372.5,92750,81550,83650,69.086686750586,0
+NDRA.US,D,20210210,000000,86800,86800,74200,81550,50.306515040312,0
+NDRA.US,D,20210211,000000,82250,83650,77700,79800,43.047629217143,0
+NDRA.US,D,20210212,000000,81200,86800,79481.5,86100,54.186886527088994,0
+NDRA.US,D,20210216,000000,94150,104650,88550,91700,135.755859179195,0
+NDRA.US,D,20210217,000000,95550,97300,86450,88900,76.026115426106,0
+NDRA.US,D,20210218,000000,87850,88550,80500,83650,44.266743521144,0
+NDRA.US,D,20210219,000000,85050,86100,81900,86100,43.41688636553899,0
+NDRA.US,D,20210222,000000,82600,84000,75250,76300,56.937086568341996,0
+NDRA.US,D,20210223,000000,70700,74550,56000,70700,64.99651526066201,0
+NDRA.US,D,20210224,000000,74200,79450,72800,79450,35.517857675624995,0
+NDRA.US,D,20210225,000000,87073,94150,82250,86100,138.452487791073,0
+NDRA.US,D,20210226,000000,86800,87500,75600,87500,62.277686648451,0
+NDRA.US,D,20210301,000000,89250,94150,86100,92400,76.127886856204,0
+NDRA.US,D,20210302,000000,92050,93975,89250,92050,50.962772193012995,0
+NDRA.US,D,20210303,000000,92050,106750,82600,86100,204.2057173488,0
+NDRA.US,D,20210304,000000,83300,83646.5,70000,74550,93.690429976785,0
+NDRA.US,D,20210305,000000,72800,79450,62650,77700,74.905486837868,0
+NDRA.US,D,20210308,000000,78400,80150,70350,74200,41.563572052024995,0
+NDRA.US,D,20210309,000000,75600,84000,73500,80150,43.14942921867,0
+NDRA.US,D,20210310,000000,81550,82250,76650,81550,33.034400495515996,0
+NDRA.US,D,20210311,000000,82600,82946.5,77350,80850,38.278829145611,0
+NDRA.US,D,20210312,000000,80500,90125,77000,87500,50.401057898873,0
+NDRA.US,D,20210315,000000,88550,98000,86432.5,95200,95.377887144954,0
+NDRA.US,D,20210316,000000,98700,101150,89617.5,94500,76.19665828580699,0
+NDRA.US,D,20210317,000000,91700,100450,86100,98000,83.77865839953701,0
+NDRA.US,D,20210318,000000,100800,108500,91000,95900,155.280916614928,0
+NDRA.US,D,20210319,000000,95550,102550,92050,99400,73.63942967602,0
+NDRA.US,D,20210322,000000,99050,100019,91350,93100,90.7971442191,0
+NDRA.US,D,20210323,000000,90650,93450,84000,86800,71.930715364675,0
+NDRA.US,D,20210324,000000,85750,87150,79800,80850,51.685515060997,0
+NDRA.US,D,20210325,000000,79100,84000,75600,80850,33.872200508083,0
+NDRA.US,D,20210326,000000,85253,86800,80850,85050,51.385743627928996,0
+NDRA.US,D,20210329,000000,83650,83825,77700,81550,32.482829058670994,0
+NDRA.US,D,20210330,000000,79450,90650,77703.5,89950,54.351372243842,0
+NDRA.US,D,20210331,000000,88200,92750,85400,91000,23.832571786059997,0
+NDRA.US,D,20210401,000000,91000,96075,88550,95900,36.963457697308996,0
+NDRA.US,D,20210405,000000,95900,98000,91700,92400,35.917229110187,0
+NDRA.US,D,20210406,000000,93450,93450,88550,89250,21.287971747890996,0
+NDRA.US,D,20210407,000000,88550,90650,86800,87850,17.946343126337997,0
+NDRA.US,D,20210408,000000,87500,90650,85400,90300,19.663628866383,0
+NDRA.US,D,20210409,000000,89600,90300,86450,88900,17.224085972647,0
+NDRA.US,D,20210412,000000,89600,89600,78750,82250,39.041029157043994,0
+NDRA.US,D,20210413,000000,80850,83300,78400,82600,22.269171762609,0
+NDRA.US,D,20210414,000000,81900,84346.5,77700,79800,28.210628994588,0
+NDRA.US,D,20210415,000000,79800,81165,73150,77700,30.475800457136998,0
+NDRA.US,D,20210416,000000,77000,78050,72450,76300,22.07828604546,0
+NDRA.US,D,20210419,000000,75950,80500,71750,80150,33.804886221359,0
+NDRA.US,D,20210420,000000,80150,80150,73850,77000,22.422257479191,0
+NDRA.US,D,20210421,000000,73850,79450,73500,78050,27.045028977104,0
+NDRA.US,D,20210422,000000,78750,81550,76300,78750,16.086485955583,0
+NDRA.US,D,20210423,000000,81900,85050,78750,84000,37.857857710725,0
+NDRA.US,D,20210426,000000,86100,89950,83650,88200,29.583000443744996,0
+NDRA.US,D,20210427,000000,91350,92050,82250,83650,31.72828619021,0
+NDRA.US,D,20210428,000000,82600,88550,81550,88550,18.463000276945,0
+NDRA.US,D,20210429,000000,87150,88742.5,82600,86450,16.240685957895998,0
+NDRA.US,D,20210430,000000,84000,87850,82950,84000,21.351543177415998,0
+NDRA.US,D,20210503,000000,83300,84000,80150,80850,20.045857443545,0
+NDRA.US,D,20210504,000000,81900,82600,76300,78750,34.207000513104994,0
+NDRA.US,D,20210505,000000,78750,80150,74550,76300,23.369600350544,0
+NDRA.US,D,20210506,000000,77000,77700,73115,75600,23.422514637052,0
+NDRA.US,D,20210507,000000,75950,78400,74385.5,75950,14.662428791364999,0
+NDRA.US,D,20210510,000000,73850,74900,71400,72450,13.677228776586999,0
+NDRA.US,D,20210511,000000,70350,76594,67200,75600,20.773943168751998,0
+NDRA.US,D,20210512,000000,74200,74900,70000,72100,16.880371681777,0
+NDRA.US,D,20210513,000000,72100,74697,67553.5,69300,19.14542885861,0
+NDRA.US,D,20210514,000000,71050,73500,70000,71750,16.85600025284,0
+NDRA.US,D,20210517,000000,71750,72450,68425,69300,19.792343154028,0
+NDRA.US,D,20210518,000000,69300,77700,69300,75950,27.210628979587998,0
+NDRA.US,D,20210519,000000,73850,81550,73150,79450,21.513657465561998,0
+NDRA.US,D,20210520,000000,78750,81200,77000,79100,13.879628779623,0
+NDRA.US,D,20210521,000000,78750,80500,77350,79100,10.504743014714,0
+NDRA.US,D,20210524,000000,77700,78050,72100,73500,13.912857351549999,0
+NDRA.US,D,20210525,000000,73850,76650,72625,73150,8.346257268051,0
+NDRA.US,D,20210526,000000,72800,75600,72450,74900,8.123057264703,0
+NDRA.US,D,20210527,000000,74550,75600,71050,73850,10.246771582273,0
+NDRA.US,D,20210528,000000,73500,74550,71400,74200,9.420257284161,0
+NDRA.US,D,20210601,000000,74550,74900,71050,72800,14.417200216258,0
+NDRA.US,D,20210602,000000,73150,75250,71050,71750,15.14142879855,0
+NDRA.US,D,20210603,000000,71400,71673,69300,71050,15.437285945844998,0
+NDRA.US,D,20210604,000000,70350,79100,70000,77700,30.881486177508002,0
+NDRA.US,D,20210607,000000,77350,84350,76300,82950,31.440629043038,0
+NDRA.US,D,20210608,000000,83118,84350,75950,76650,21.576743180794,0
+NDRA.US,D,20210609,000000,78750,80500,76650,80500,15.589600233844,0
+NDRA.US,D,20210610,000000,79450,81900,76650,81550,18.632971708066,0
+NDRA.US,D,20210611,000000,82950,85400,81550,82950,17.749600266244,0
+NDRA.US,D,20210614,000000,82950,82950,78750,79800,13.544828774601,0
+NDRA.US,D,20210615,000000,78750,78750,72800,74900,19.788914582548,0
+NDRA.US,D,20210616,000000,75950,77000,73500,74900,11.071228737497,0
+NDRA.US,D,20210617,000000,74200,78750,74200,76650,6.567228669937,0
+NDRA.US,D,20210618,000000,76300,77000,72800,73850,12.860371621477,0
+NDRA.US,D,20210621,000000,74900,75250,72100,72100,10.905800163587,0
+NDRA.US,D,20210622,000000,73850,74200,71750,73150,8.43857155515,0
+NDRA.US,D,20210623,000000,74200,75950,73500,75600,10.364743012614,0
+NDRA.US,D,20210624,000000,75600,76300,73500,75950,7.8371429747,0
+NDRA.US,D,20210625,000000,74900,80622.5,74900,80150,19.986086014077,0
+NDRA.US,D,20210628,000000,77700,79450,75250,76650,14.467171645578999,0
+NDRA.US,D,20210629,000000,77350,82250,75950,77000,25.619743241439,0
+NDRA.US,D,20210630,000000,76650,77700,75383,76300,9.11028585094,0
+NDRA.US,D,20210701,000000,76300,77350,74200,75250,7.497628683892999,0
+NDRA.US,D,20210702,000000,74900,75600,73325,73500,12.945971622760998,0
+NDRA.US,D,20210706,000000,73500,74329.5,71750,72100,12.349257328096,0
+NDRA.US,D,20210707,000000,75250,75250,71050,72800,11.350143027395,0
+NDRA.US,D,20210708,000000,71750,72800,68600,71750,15.361028801843998,0
+NDRA.US,D,20210709,000000,73500,73500,70700,71750,9.280485853493,0
+NDRA.US,D,20210712,000000,72800,73150,70000,70700,7.0942858207,0
+NDRA.US,D,20210713,000000,70700,71050,67238.5,68250,14.454514502532,0
+NDRA.US,D,20210714,000000,68600,68600,64753.5,65800,13.002828766471,0
+NDRA.US,D,20210715,000000,65100,65898,61600,65450,14.777257364515998,0
+NDRA.US,D,20210716,000000,64400,66150,62300,62650,7.5446001131689995,0
+NDRA.US,D,20210719,000000,62650,63000,58450,60900,12.871400193071,0
+NDRA.US,D,20210720,000000,61250,65450,60200,63700,7.639171543158999,0
+NDRA.US,D,20210721,000000,66500,67200,64050,66500,6.282200094233,0
+NDRA.US,D,20210722,000000,65800,69475,64260,68600,7.969171548108999,0
+NDRA.US,D,20210723,000000,68250,68250,63759.5,64750,9.213571566775,0
+NDRA.US,D,20210726,000000,64400,66150,64050,64750,5.948257232081,0
+NDRA.US,D,20210727,000000,64400,64750,61250,64050,6.292542951531,0
+NDRA.US,D,20210728,000000,63000,65100,62650,64050,4.6755714987050006,0
+NDRA.US,D,20210729,000000,64400,65100,63000,64400,4.127628633343,0
+NDRA.US,D,20210730,000000,63350,64400,62300,63000,3.8446857719559997,0
+NDRA.US,D,20210802,000000,64400,66150,62650,65450,5.516485797033,0
+NDRA.US,D,20210803,000000,65450,65800,63350,64050,3.6130000541949996,0
+NDRA.US,D,20210804,000000,63700,64750,62650,64750,5.075171504699,0
+NDRA.US,D,20210805,000000,64050,66034.5,63731.5,64400,4.120600061809,0
+NDRA.US,D,20210806,000000,64050,65450,63350,64400,4.878742930324,0
+NDRA.US,D,20210809,000000,63000,65450,60550,64050,8.319400124790999,0
+NDRA.US,D,20210810,000000,63000,64050,60900,62650,5.811914372893,0
+NDRA.US,D,20210811,000000,62300,63000,60550,61600,7.557914399082999,0
+NDRA.US,D,20210812,000000,61250,62300,59500,61600,7.223171536919,0
+NDRA.US,D,20210813,000000,60739,61600,53200,56700,20.265514589697,0
+NDRA.US,D,20210816,000000,56700,56700,47250,51800,21.621457467179,0
+NDRA.US,D,20210817,000000,50400,50400,43750,48300,39.756143453484995,0
+NDRA.US,D,20210818,000000,49000,50400,45503.5,48300,8.381571554295,0
+NDRA.US,D,20210819,000000,47250,50750,46200,50400,10.277314439874,0
+NDRA.US,D,20210820,000000,51800,56000,49437.5,53550,8.932114419696001,0
+NDRA.US,D,20210823,000000,53900,56700,53900,56000,6.1285143776419995,0
+NDRA.US,D,20210824,000000,57400,72450,56700,70700,31.613629045633,0
+NDRA.US,D,20210825,000000,66850,69475,63350,64050,19.407086005392,0
+NDRA.US,D,20210826,000000,64533,71750,64400,70000,15.745857379045,0
+NDRA.US,D,20210827,000000,70000,70350,65800,66150,8.154571550890001,0
+NDRA.US,D,20210830,000000,68250,70000,63350,66500,11.19685731081,0
+NDRA.US,D,20210831,000000,67550,68600,65800,66500,5.138142934215,0
+NDRA.US,D,20210901,000000,67900,70350,66500,68250,9.192457280744,0
+NDRA.US,D,20210902,000000,69650,73150,68603.5,71750,12.991828766306,0
+NDRA.US,D,20210903,000000,72100,72100,68600,69300,5.3299429370919995,0
+NDRA.US,D,20210907,000000,68950,69650,66500,68250,7.000685819296,0
+NDRA.US,D,20210908,000000,67550,67900,64750,66500,5.673371513672,0
+NDRA.US,D,20210909,000000,65800,67200,65450,66500,4.435514352247,0
+NDRA.US,D,20210910,000000,67550,67550,64050,65100,5.454714367535,0
+NDRA.US,D,20210913,000000,64750,65124.5,63000,63700,5.045914361403,0
+NDRA.US,D,20210914,000000,63350,64641.5,57750,60550,12.111485895958,0
+NDRA.US,D,20210915,000000,59850,61250,58803.5,60900,4.5603429255479995,0
+NDRA.US,D,20210916,000000,60200,62650,59500,62650,2.985828616216,0
+NDRA.US,D,20210917,000000,61950,62300,58450,61250,6.823342959493,0
+NDRA.US,D,20210920,000000,57400,59850,57050,58800,5.459685796181,0
+NDRA.US,D,20210921,000000,59500,60900,57050,57750,4.784400071766,0
+NDRA.US,D,20210922,000000,57750,63000,57050,62650,6.315571523305,0
+NDRA.US,D,20210923,000000,63000,63350,59500,63350,6.749228672667,0
+NDRA.US,D,20210924,000000,62300,64050,60350.5,63000,4.112685775976,0
+NDRA.US,D,20210927,000000,61250,63434,61250,61950,3.409942908292,0
+NDRA.US,D,20210928,000000,61950,61950,58800,59500,3.8530286292239997,0
+NDRA.US,D,20210929,000000,59850,60550,58450,59150,4.310371493227,0
+NDRA.US,D,20210930,000000,59500,60550,58450,60550,4.989285789125,0
+NDRA.US,D,20211001,000000,60550,62650,59279.5,59850,5.028314361139,0
+NDRA.US,D,20211004,000000,59850,59850,58450,58450,5.305028651003999,0
+NDRA.US,D,20211005,000000,58100,59850,57298.5,58450,6.718257243631,0
+NDRA.US,D,20211006,000000,58450,59150,57750,59150,3.244142905805,0
+NDRA.US,D,20211007,000000,59850,59899,57750,58450,3.6344286259449996,0
+NDRA.US,D,20211008,000000,58450,60900,57750,58450,2.840371471177,0
+NDRA.US,D,20211011,000000,57750,58450,57050,57400,3.143085761432,0
+NDRA.US,D,20211012,000000,57400,58800,55650,56350,4.73085721382,0
+NDRA.US,D,20211013,000000,56350,56700,54950,56000,4.515257210585999,0
+NDRA.US,D,20211014,000000,57400,57400,55650,56000,3.1071143323209998,0
+NDRA.US,D,20211015,000000,56000,56350,54950,55300,1.9590000293849998,0
+NDRA.US,D,20211018,000000,56000,56700,55300,56700,3.472228623512,0
+NDRA.US,D,20211019,000000,56000,57750,56000,57050,3.420085765587,0
+NDRA.US,D,20211020,000000,57050,59500,56000,59500,4.233828634936,0
+NDRA.US,D,20211021,000000,58800,61250,58625,60550,3.513200052698,0
+NDRA.US,D,20211022,000000,59850,59850,56000,57750,6.605628670513,0
+NDRA.US,D,20211025,000000,57750,58124.5,54250,56000,8.576400128645998,0
+NDRA.US,D,20211026,000000,55650,57400,54250,55300,6.4085715247,0
+NDRA.US,D,20211027,000000,54250,55650,53900,54250,5.201828649456,0
+NDRA.US,D,20211028,000000,55300,55300,53200,54250,5.331000079965,0
+NDRA.US,D,20211029,000000,53900,56000,53599,55300,3.983457202609,0
+NDRA.US,D,20211101,000000,56000,56175,53550,54950,5.926514374611999,0
+NDRA.US,D,20211102,000000,53550,53900,51800,52850,7.6139429713519995,0
+NDRA.US,D,20211103,000000,52500,52850,50750,52500,11.150457310114,0
+NDRA.US,D,20211104,000000,52500,52500,50400,50750,8.283285838535,0
+NDRA.US,D,20211105,000000,50750,52500,49000,50750,7.283485823537999,0
+NDRA.US,D,20211108,000000,50050,51100,49000,49350,6.547971526791,0
+NDRA.US,D,20211109,000000,50050,50400,47600,49350,9.458600141879,0
+NDRA.US,D,20211110,000000,48300,49000,46200,46550,9.309685853930999,0
+NDRA.US,D,20211111,000000,46900,49700,46550,49000,4.493114353110999,0
+NDRA.US,D,20211112,000000,49000,49696.5,48300,49350,2.6322000394829996,0
+NDRA.US,D,20211115,000000,50050,50050,45675,46550,15.821914523043,0
+NDRA.US,D,20211116,000000,43400,43400,38500,39900,29.996914735668,0
+NDRA.US,D,20211117,000000,41734,42000,39900,40950,6.927057246763,0
+NDRA.US,D,20211118,000000,42000,42700,36750,37450,15.659914520612999,0
+NDRA.US,D,20211119,000000,37800,38150,35350,35700,14.251114499481,0
+NDRA.US,D,20211122,000000,35700,36050,31587.5,31850,18.371257418426,0
+NDRA.US,D,20211123,000000,32200,33600,31500,32795,13.08342876768,0
+NDRA.US,D,20211124,000000,32795,35000,31535,33659.5,11.74057160468,0
+NDRA.US,D,20211126,000000,33663,34300,32550,33600,3.8655714865549995,0
+NDRA.US,D,20211129,000000,37100,38150,33484.5,34657,10.231914439193,0
+NDRA.US,D,20211130,000000,36750,36750,31850,33323.5,8.426628697828,0
+NDRA.US,D,20211201,000000,32833.5,33880,29750,29823.5,10.283085868532,0
+NDRA.US,D,20211202,000000,29400,30030,28700,29403.5,10.152371580857,0
+NDRA.US,D,20211203,000000,29400,30411.5,26985,27856.5,9.470285856339999,0
+NDRA.US,D,20211206,000000,28829.5,29393,26250,28000,6.772257244441,0
+NDRA.US,D,20211207,000000,28014,31500,28014,30327.5,33.031371924042,0
+NDRA.US,D,20211208,000000,32550,32550,30800,31629.5,7.448057254578,0
+NDRA.US,D,20211209,000000,31150,31153.5,30100,30100,4.481885781514,0
+NDRA.US,D,20211210,000000,29750,31853.5,29750,30100,8.340942982257,0
+NDRA.US,D,20211213,000000,29820,30884,28000,28000,9.660371573476999,0
+NDRA.US,D,20211214,000000,28000,29400,27020,27979,7.766514402211999,0
+NDRA.US,D,20211215,000000,27909,29050,26288.5,26670,3.7890571996929996,0
+NDRA.US,D,20211216,000000,26250,28392,25970,26778.5,3.6822000552330003,0
+NDRA.US,D,20211217,000000,27650,27996.5,26250,27646.5,6.820885816599,0
+NDRA.US,D,20211220,000000,27300,27685,26600,26635,3.8469143434179998,0
+NDRA.US,D,20211221,000000,27650,27650,26705,26715.5,4.712171499254,0
+NDRA.US,D,20211222,000000,26600,27646.5,26600,27300,6.46028581119,0
+NDRA.US,D,20211223,000000,27300,29155,27300,29155,17.790028838279,0
+NDRA.US,D,20211227,000000,28000,28763,26782,26841.5,8.953685848591,0
+NDRA.US,D,20211228,000000,26950,27121.5,25690,25900,13.599228775417,0
+NDRA.US,D,20211229,000000,25553.5,26600,25200,25200,9.04657156427,0
+NDRA.US,D,20211230,000000,25550,26250,25200,25200,10.715628732163001,0
+NDRA.US,D,20211231,000000,25200,25382,24153.5,24213,16.666743107144,0
+NDRA.US,D,20220103,000000,24850,26320,24230.5,25893,7.10742867804,0
+NDRA.US,D,20220104,000000,25795,27300,25795,26782,5.110971505235999,0
+NDRA.US,D,20220105,000000,27300,27650,26257,26950,4.863028644373999,0
+NDRA.US,D,20220106,000000,26320,27650,26320,26421.5,5.998771518552999,0
+NDRA.US,D,20220107,000000,25900,26950,24339,24972.5,23.764343213607997,0
+NDRA.US,D,20220110,000000,25900,25900,22400,24234,8.173714408319999,0
+NDRA.US,D,20220111,000000,25550,25550,24160.5,24801,5.334314365729,0
+NDRA.US,D,20220112,000000,24909.5,25963,24272.5,25130,4.489285781625,0
+NDRA.US,D,20220113,000000,25102,25543,23800,24430,5.622800084342,0
+NDRA.US,D,20220114,000000,24251.5,25200,23625,24255,4.033228631927,0
+NDRA.US,D,20220118,000000,25900,26243,22788.5,23296,4.740371499677,0
+NDRA.US,D,20220119,000000,23296,23870,21738.5,22575,5.508942939777,0
+NDRA.US,D,20220120,000000,22750,23485,21700,22148,3.426400051396,0
+NDRA.US,D,20220121,000000,22400,22697.5,21525,21696.5,7.73571440175,0
+NDRA.US,D,20220124,000000,21350,21700,17500,20727,9.836543004691,0
+NDRA.US,D,20220125,000000,20755,23800,19600,22645,10.608200159123,0
+NDRA.US,D,20220126,000000,23800,23800,20779.5,22400,5.527857225775,0
+NDRA.US,D,20220127,000000,23450,23450,20300,21000,3.3165714783199998,0
+NDRA.US,D,20220128,000000,20300,21700,19250,19929,6.532057240838,0
+NDRA.US,D,20220131,000000,19250,22750,19250,21000,5.110771505233,0
+NDRA.US,D,20220201,000000,21700,22414,20545,21385,4.12371434757,0
+NDRA.US,D,20220202,000000,21175,22725.5,19649,20118,6.644257242521,0
+NDRA.US,D,20220203,000000,19950,20300,19110,19775,2.276314319859,0
+NDRA.US,D,20220204,000000,19446,20940.5,17850,20860,11.917085893042,0
+NDRA.US,D,20220207,000000,21574,21574,19747,19757.5,3.451257194626,0
+NDRA.US,D,20220208,000000,20650,20692,18200,18746,7.135371535601999,0
+NDRA.US,D,20220209,000000,18550,19810,18550,19600,21.103000316545,0
+NDRA.US,D,20220210,000000,14934.5,17430,14875,15620.5,36.681257693076,0
+NDRA.US,D,20220211,000000,15050,15900.5,14171.5,14171.5,12.746400191196,0
+NDRA.US,D,20220214,000000,14171.5,14861,13300,13769,5.143600077154,0
+NDRA.US,D,20220215,000000,14353.5,16740.5,14000,15365,11.861771606498,0
+NDRA.US,D,20220216,000000,15907.5,17500,15050,16796.5,11.602171602604,0
+NDRA.US,D,20220217,000000,17150,17500,15785,16534,7.022428676764999,0
+NDRA.US,D,20220218,000000,16100,16450,15438.5,15477,3.728485770213,0
+NDRA.US,D,20220222,000000,15400,15400,14350,14458.5,3.2776857634509997,0
+NDRA.US,D,20220223,000000,14458.5,14700,14000,14507.5,2.921857186685,0
+NDRA.US,D,20220224,000000,14070,14507.5,13653.5,14507.5,6.698942957627,0
+NDRA.US,D,20220225,000000,14350,15750,14000,15550.5,3.2493714773119997,0
+NDRA.US,D,20220228,000000,15400,16100,14700,14980,2.718428612205,0
+NDRA.US,D,20220301,000000,15050,15326.5,14455,14455,4.018400060276,0
+NDRA.US,D,20220302,000000,14700,15400,14003.5,14791,3.8222286287619998,0
+NDRA.US,D,20220303,000000,15750,15750,13826.7,13846,5.112257219541,0
+NDRA.US,D,20220304,000000,14000,14455,13849.5,14000,5.010171503724,0
+NDRA.US,D,20220307,000000,14000,14248.5,13300,13685,6.114228663142,0
+NDRA.US,D,20220308,000000,13926.5,14000,12775,13079.5,9.925400148881,0
+NDRA.US,D,20220309,000000,12999,14700,12999,14521.5,3.3481143359359997,0
+NDRA.US,D,20220310,000000,14350,15050,13786.5,14714,3.746142913335,0
+NDRA.US,D,20220311,000000,15400,15400,14700,15400,2.384885750059,0
+NDRA.US,D,20220314,000000,15396.5,15396.5,14000,14350,4.995742932079,0
+NDRA.US,D,20220315,000000,14350,15225,13650,13650,5.213057221053,0
+NDRA.US,D,20220316,000000,14000,14535.5,13412,13412,5.3485429373710005,0
+NDRA.US,D,20220317,000000,14000,14717.5,14000,14630,3.572657196447,0
+NDRA.US,D,20220318,000000,14049,15130.5,14049,14423.5,7.786828688230999,0
+NDRA.US,D,20220321,000000,14371,14630,12250,13300,16.713885964994,0
+NDRA.US,D,20220322,000000,13580,13923,12985,13300,10.792228733312,0
+NDRA.US,D,20220323,000000,13580,13706,12950,13198.5,9.750457289114,0
+NDRA.US,D,20220324,000000,13300,13370,12351.5,12589.5,13.958514495092,0
+NDRA.US,D,20220325,000000,13055,13636,11900,13440,17.994514555631998,0
+NDRA.US,D,20220328,000000,13650,13650,12320,13177.5,9.528114428635998,0
+NDRA.US,D,20220329,000000,13090,13923,12600,12915,9.214428709645,0
+NDRA.US,D,20220330,000000,13650,13996.5,12250,13996.5,19.007543142256,0
+NDRA.US,D,20220331,000000,12617.5,14346.5,12250,13650,15.783657379611999,0
+NDRA.US,D,20220401,000000,13163.5,14000,12635,13317.5,6.259600093894,0
+NDRA.US,D,20220404,000000,12950,14000,12950,13797,9.505514428297,0
+NDRA.US,D,20220405,000000,13996.5,15400,13300,15274,16.115057384583,0
+NDRA.US,D,20220406,000000,14000,14619.5,14000,14157.5,7.877114403871,0
+NDRA.US,D,20220407,000000,14350,15638,14157.5,15638,31.524000472859996,0
+NDRA.US,D,20220408,000000,21700,22715,10031,11354,2153.943575166296,0
+NDRA.US,D,20220411,000000,10923.5,13300,9765,11042.5,461.557949780512,0
+NDRA.US,D,20220412,000000,11095,11200,9800,10073,219.694774723993,0
+NDRA.US,D,20220413,000000,10402,10584,9047.5,9443,161.678059568028,0
+NDRA.US,D,20220414,000000,9275,10013.5,8792,9072,154.05008802503698,0
+NDRA.US,D,20220418,000000,8876,9446.5,7770,8676.5,97.300344316648,0
+NDRA.US,D,20220419,000000,8645,9352,8067.5,9030,73.605686818371,0
+NDRA.US,D,20220420,000000,9065,9275,8753.5,9268,48.318257867631,0
+NDRA.US,D,20220421,000000,9345,9796.5,9012.5,9415,66.543372426722,0
+NDRA.US,D,20220422,000000,9100,12075,9100,9415,260.345632476613,0
+NDRA.US,D,20220425,000000,9187.5,10150,9100,9800,72.578172517244,0
+NDRA.US,D,20220426,000000,9653,9660,8855,9065,58.30514373172,0
+NDRA.US,D,20220427,000000,8995,9453.5,8830.5,9362.5,32.196086197227004,0
+NDRA.US,D,20220428,000000,8785,9800,8750,9800,44.445029238104,0
+NDRA.US,D,20220429,000000,9415,10496.5,9079,9079,33.54542907461,0
+NDRA.US,D,20220502,000000,8925,9765,8925,9460.5,24.980457517564,0
+NDRA.US,D,20220503,000000,9520,9730,9110.5,9306.5,31.360800470412,0
+NDRA.US,D,20220504,000000,9250.5,10129,8925,9429,48.228629294857996,0
+NDRA.US,D,20220505,000000,9625,9628.5,8375.5,8473.5,54.025543667526,0
+NDRA.US,D,20220506,000000,8750,8750,7980,8053.5,27.031800405477,0
+NDRA.US,D,20220509,000000,7980,7980,6877.5,7147,59.019172313858995,0
+NDRA.US,D,20220510,000000,7000,7525,6429.5,6835.5,71.705515361297,0
+NDRA.US,D,20220511,000000,6629,7164.5,6475,6664,29.364657583326995,0
+NDRA.US,D,20220512,000000,6629,7616,6300,6930,79.784629768198,0
+NDRA.US,D,20220513,000000,6790,7700,6646.5,6965,57.236115144256,0
+NDRA.US,D,20220516,000000,7000,7000,6580,6905.5,27.502943269686998,0
+NDRA.US,D,20220517,000000,6790,7000,6580,6730.5,79.571058336423,0
+NDRA.US,D,20220518,000000,7175,8120,7175,8050,86.157487006648,0
+NDRA.US,D,20220519,000000,9800,10150,8120,8470,133.961259152276,0
+NDRA.US,D,20220520,000000,8715,8750,7658,7770,22.62657176797,0
+NDRA.US,D,20220523,000000,7910,8050,7441,7875,17.433771690078,0
+NDRA.US,D,20220524,000000,7875,7875,7000,7525,19.686914581018,0
+NDRA.US,D,20220525,000000,6930,7350,6650,7280,22.161057475272997,0
+NDRA.US,D,20220526,000000,7448,8921.5,6860,8323,69.524801042872,0
+NDRA.US,D,20220527,000000,8400,8575,7700,8011.5,22.800714627725,0
+NDRA.US,D,20220531,000000,7875,8050,7563.5,8050,16.885857396145,0
+NDRA.US,D,20220601,000000,8050,8050,7350,7756,14.555828789766,0
+NDRA.US,D,20220602,000000,7815.5,8575,7763,8330,43.860914943628,0
+NDRA.US,D,20220603,000000,8400,9093,7878.5,8225,21.200171746574,0
+NDRA.US,D,20220606,000000,8221.5,8221.5,7630,7658,16.758200251373,0
+NDRA.US,D,20220607,000000,7700,8050,7668.5,7983.5,12.275343041272999,0
+NDRA.US,D,20220608,000000,8575,8750,7735,8540,11.090314452069,0
+NDRA.US,D,20220609,000000,8575,9800,8424.5,8834,39.131257729826,0
+NDRA.US,D,20220610,000000,8820,9712.5,8225,9625,21.885114613991,0
+NDRA.US,D,20220613,000000,8900.5,10325,8750,8855,25.744371814737,0
+NDRA.US,D,20220614,000000,8400,9800,8260,8750,25.464057524818,0
+NDRA.US,D,20220615,000000,8750,9030,8288,8403.5,8.695800130437,0
+NDRA.US,D,20220616,000000,8466.5,9103.5,8389.5,8746.5,8.753314417014,0
+NDRA.US,D,20220617,000000,8925,9450,7455,7455,19.920200298803,0
+NDRA.US,D,20220621,000000,8162,8400,7910,8050,8.805000132075,0
+NDRA.US,D,20220622,000000,8053.5,9065,8053.5,8190,10.308343011767999,0
+NDRA.US,D,20220623,000000,8641.5,8862,7980,8074.5,12.603885903344,0
+NDRA.US,D,20220624,000000,8057,8750,7910,7910,8.614171557784,0
+NDRA.US,D,20220627,000000,7910,8680,7878.5,7878.5,14.357057358213,0
+NDRA.US,D,20220628,000000,8435,8935.5,8053.5,8438.5,28.619257572145997,0
+NDRA.US,D,20220629,000000,9005.5,9005.5,7700,8214.5,24.577457511519,0
+NDRA.US,D,20220630,000000,8190,8389.5,7735,8162,17.811257410026,0
+NDRA.US,D,20220701,000000,8085,8085,7745.5,7987,8.009571548715,0
+NDRA.US,D,20220705,000000,8050,8414,7700,8319.5,9.856400147846,0
+NDRA.US,D,20220706,000000,8225,8708,8057.03,8407,9.761571574995,0
+NDRA.US,D,20220707,000000,8435,9289,8435,9037,20.005886014374,0
+NDRA.US,D,20220708,000000,9082.5,9345,8991.5,9180.5,10.899457306349,0
+NDRA.US,D,20220711,000000,8928.5,9275,8876,9065,6.725628672312999,0
+NDRA.US,D,20220712,000000,9362.5,9362.5,8785,9264.5,8.17628583693,0
+NDRA.US,D,20220713,000000,8848,9236.5,8578.5,8680,4.013771488778,0
+NDRA.US,D,20220714,000000,8680,8921.5,8232,8316,11.127685881201,0
+NDRA.US,D,20220715,000000,8067.5,8711.46,7819,8274,13.93514306617,0
+NDRA.US,D,20220718,000000,8253,8925,8148,8417.5,15.026428796824998,0
+NDRA.US,D,20220719,000000,8330,8715,8326.5,8403.5,4.393028637324,0
+NDRA.US,D,20220720,000000,8449.03,9625,8449.03,8753.5,12.995628766363,0
+NDRA.US,D,20220721,000000,8778,10465,8774.5,9912,19.760428867835,0
+NDRA.US,D,20220722,000000,9800,10321.5,8925,9012.5,14.722600220839,0
+NDRA.US,D,20220725,000000,8925,9331,8925,8925,5.091914362093,0
+NDRA.US,D,20220726,000000,8991.5,9901.5,8925,8925,15.664028806388998,0
+NDRA.US,D,20220727,000000,8925,9275,8925,9019.5,3.569057196393,0
+NDRA.US,D,20220728,000000,9450,9628.5,9023,9450,19.400686005296,0
+NDRA.US,D,20220729,000000,9625,9628.5,9012.5,9618,6.331285809254999,0
+NDRA.US,D,20220801,000000,9800,11025,9625,11025,21.226143175534997,0
+NDRA.US,D,20220802,000000,10850,11179,10500,10556,16.648628821158,0
+NDRA.US,D,20220803,000000,10500,10853.5,9800,10503.5,14.476943074297,0
+NDRA.US,D,20220804,000000,10871,11529,10500,10850,18.993943142052,0
+NDRA.US,D,20220805,000000,11203.5,12428.5,11200,12257,21.648514610442,0
+NDRA.US,D,20220808,000000,13300,13300,12337.5,12771.5,26.717228972186998,0
+NDRA.US,D,20220809,000000,12771.5,12778.5,11235,11508,12.31200018468,0
+NDRA.US,D,20220810,000000,11550,12425,11546.5,12250,7.675914400852999,0
+NDRA.US,D,20220811,000000,12078.5,12243,11553.5,12001.5,12.059228752316999,0
+NDRA.US,D,20220812,000000,12600,12778.5,11900,12323.5,15.671200235067998,0
+NDRA.US,D,20220815,000000,12323.5,12950,11900,12635,10.419857299155,0
+NDRA.US,D,20220816,000000,12635,12778.5,11553.5,11641,14.500771646082999,0
+NDRA.US,D,20220817,000000,11900,11900,10150,10255,18.490543134501,0
+NDRA.US,D,20220818,000000,10500,10850,10185,10570,11.364743027614,0
+NDRA.US,D,20220819,000000,10542,10566.5,9485,9838.5,10.633514445217,0
+NDRA.US,D,20220822,000000,9275,9555,9079,9275,16.095943098581998,0
+NDRA.US,D,20220823,000000,8991.5,9278.5,8750,9170,17.093285970685,0
+NDRA.US,D,20220824,000000,9450,10500,9450,10235.7,14.873428794530001,0
+NDRA.US,D,20220825,000000,10475.5,10850,10150,10584,5.597200083958,0
+NDRA.US,D,20220826,000000,10150,10328.5,9803.5,10045,11.545457316039,0
+NDRA.US,D,20220829,000000,11158,11158,9765,10181.5,4.357857208225,0
+NDRA.US,D,20220830,000000,10181.5,10181.5,9733.5,9950.5,3.213514333917,0
+NDRA.US,D,20220831,000000,9905,10500,9905,10209.5,2.10400003156,0
+NDRA.US,D,20220901,000000,10104.5,10150,9635.5,9957.5,5.401000081015,0
+NDRA.US,D,20220902,000000,9975,10209.5,9803.5,10146.5,9.162914423158,0
+NDRA.US,D,20220906,000000,10290,10500,9891,10321.5,8.324942982017,0
+NDRA.US,D,20220907,000000,10678.5,10745,10153.5,10409,8.815742989378998,0
+NDRA.US,D,20220908,000000,10325,11550,10157,11070.5,16.565457391339002,0
+NDRA.US,D,20220909,000000,11340,12040,10867.5,12040,12.377114471371,0
+NDRA.US,D,20220912,000000,11900,12250,11480,11725,6.526600097899,0
+NDRA.US,D,20220913,000000,11900,12565,11900,12348,11.96542875091,0
+NDRA.US,D,20220914,000000,11585,12547.5,11200,12250,14.927371652481998,0
+NDRA.US,D,20220915,000000,12250,12600,11728.5,12600,7.583485828038,0
+NDRA.US,D,20220916,000000,12950,12950,11550,11550,5.328771508503,0
+NDRA.US,D,20220919,000000,12250,12250,11200,11900,6.774885815909,0
+NDRA.US,D,20220920,000000,12250,12250,10675,10745,6.211057236023,0
+NDRA.US,D,20220921,000000,11193,11480,10675,10818.5,4.149228633667001,0
+NDRA.US,D,20220922,000000,10850,11200,10451,10570,6.263371522521999,0
+NDRA.US,D,20220923,000000,10570,11014.5,10500,10811.5,4.5258572107449995,0
+NDRA.US,D,20220926,000000,10850,11025,10500,10850,3.274257191971,0
+NDRA.US,D,20220927,000000,10853.5,11021.5,10325,10745,4.476028638569,0
+NDRA.US,D,20220928,000000,10395,11375,10150,10713.5,12.222114469046,0
+NDRA.US,D,20220929,000000,11284,11284,10412.5,11165,7.337228681487,0
+NDRA.US,D,20220930,000000,11200,11200,10678.5,10710,5.783428658179999,0
+NDRA.US,D,20221003,000000,10675,11025,10500,10895.5,7.573400113601,0
+NDRA.US,D,20221004,000000,11140.5,11200,10675,10675,2.300714320225,0
+NDRA.US,D,20221005,000000,10678.5,11200,10535,10818.5,5.309942936792,0
+NDRA.US,D,20221006,000000,10850,12075,10500,11550,14.305685928871,0
+NDRA.US,D,20221007,000000,11469.5,11536,10850,11025,5.691628656802999,0
+NDRA.US,D,20221010,000000,10850,11896.5,10325,11025,6.6585143855919995,0
+NDRA.US,D,20221011,000000,10850,11028.5,10503.5,10808,3.11942861822,0
+NDRA.US,D,20221012,000000,10500,10850,10500,10815,2.002942887187,0
+NDRA.US,D,20221013,000000,10699.5,11200,10328.5,10713.5,2.773085755882,0
+NDRA.US,D,20221014,000000,10745,11200,10500,10657.5,3.066171474564,0
+NDRA.US,D,20221017,000000,10657.5,11900,10430,10815,5.294971507996,0
+NDRA.US,D,20221018,000000,11550,11550,10853.5,11266.5,1.745542883326,0
+NDRA.US,D,20221019,000000,10685.5,11896.5,10685.5,11305,6.993914390623,0
+NDRA.US,D,20221020,000000,11420.5,11900,10850,11830,3.9298572018049995,0
+NDRA.US,D,20221021,000000,11112.5,11830,11063.5,11200,3.382914336458,0
+NDRA.US,D,20221024,000000,11515,11515,11025,11112.5,2.5363714666169996,0
+NDRA.US,D,20221025,000000,11154.5,11889.5,10937.5,11549.5,6.686142957434999,0
+NDRA.US,D,20221026,000000,11203.5,11546.5,11063.5,11203.5,4.9171715023289995,0
+NDRA.US,D,20221027,000000,11018,11200,9135,9282,27.723800415857,0
+NDRA.US,D,20221028,000000,8592.5,9205,7350,8757,27.386971839376,0
+NDRA.US,D,20221031,000000,8760.5,8998.5,8050,8050,8.332942982137,0
+NDRA.US,D,20221101,000000,8050,8400,8050,8060.5,3.285485763568,0
+NDRA.US,D,20221102,000000,8050,8221.5,7703.5,7784,6.168057235378,0
+NDRA.US,D,20221103,000000,7878.5,8053.5,7493.5,7567,5.510771511233,0
+NDRA.US,D,20221104,000000,7700,8137.5,7392,7525,3.055371474402,0
+NDRA.US,D,20221107,000000,7899.5,7899.5,6958,7035,10.678800160181998,0
+NDRA.US,D,20221108,000000,7000,7441,6531,7175,16.953914540022996,0
+NDRA.US,D,20221109,000000,6958,8400,6636,6636,9.065085850262001,0
+NDRA.US,D,20221110,000000,6685,7875,6685,7108.5,8.938371562647,0
+NDRA.US,D,20221111,000000,7105,8050,7105,7665,3.6761429122849996,0
+NDRA.US,D,20221114,000000,8228.5,8228.5,7546,7805,3.454771480393,0
+NDRA.US,D,20221115,000000,8050,8400,6569.5,7007,20.191743160018998,0
+NDRA.US,D,20221116,000000,7000,7029.75,6300,6300,19.742514581852,0
+NDRA.US,D,20221117,000000,6300,6650,6300,6300,7.646542971841,0
+NDRA.US,D,20221118,000000,6300,6646.5,5845,6084.75,5.817742944409,0
+NDRA.US,D,20221121,000000,6086.5,6650,6055,6065.5,5.462371510506999,0
+NDRA.US,D,20221122,000000,6650,6825,6055,6055,4.138771490653,0
+NDRA.US,D,20221123,000000,5932.5,5957,5719,5722.5,11.714200175713,0
+NDRA.US,D,20221125,000000,6002.5,6124.96,5726,5981.5,1.7410285975439999,0
+NDRA.US,D,20221128,000000,6041,6212.5,5670,5981.5,6.4904286687849995,0
+NDRA.US,D,20221129,000000,6121.5,6300,5985,6132,2.0171428874,0
+NDRA.US,D,20221130,000000,6125,6300,6125,6216,3.301885763814,0
+NDRA.US,D,20221201,000000,6650,6653.5,6216,6338.5,2.719657183652,0
+NDRA.US,D,20221202,000000,6475,7388.5,6475,6968.5,6.097885805753999,0
+NDRA.US,D,20221205,000000,6905.5,6905.5,6114.5,6125,15.462600231939,0
+NDRA.US,D,20221206,000000,6181,6457.5,5635,5925.5,19.769514582257,0
+NDRA.US,D,20221207,000000,5950,5950,5670,5880,7.504200112563,0
+NDRA.US,D,20221208,000000,5880,6391,5778.5,6279,8.905285847865,0
+NDRA.US,D,20221209,000000,5862.5,6685,5740,5880,47.05485784868,0
+NDRA.US,D,20221212,000000,5582.5,9170,5528.25,7297.5,196.62971723516,0
+NDRA.US,D,20221213,000000,7525,7840.52,6990.55,7665,21.350857463119997,0
+NDRA.US,D,20221214,000000,7647.5,7875,7140,7647.5,24.473143224239998,0
+NDRA.US,D,20221215,000000,7749.35,9065,7560,8907.5,34.21657194182,0
+NDRA.US,D,20221216,000000,8575,8575,7770,8330,10.27885729704,0
+NDRA.US,D,20221219,000000,8172.5,8478.75,7925.57,8277.5,6.0428572334999995,0
+NDRA.US,D,20221220,000000,8120,8792,8067.5,8750,8.00742869154,0
+NDRA.US,D,20221221,000000,8872.5,10412.5,8560.12,10412.5,37.522286277119996,0
+NDRA.US,D,20221222,000000,10412.5,10412.5,9485,10045,39.789143453979996,0
+NDRA.US,D,20221223,000000,9625,9625,9187.5,9432.32,6.98800010482,0
+NDRA.US,D,20221227,000000,9205,9205,8050,8067.5,8.53200012798,0
+NDRA.US,D,20221228,000000,8067.5,8321.07,7245,7245,12.8628573358,0
+NDRA.US,D,20221229,000000,7175,7594.82,7039.55,7455,9.308000139619999,0
+NDRA.US,D,20221230,000000,7227.5,7561.75,7017.67,7122.5,16.01485738308,0
+NDRA.US,D,20230103,000000,7087.5,8050,7035,7437.5,7.360000110400001,0
+NDRA.US,D,20230104,000000,7455,7822.5,7153.3,7287.35,8.11942869322,0
+NDRA.US,D,20230105,000000,7472.5,8750,7000,8155,12.14114303926,0
+NDRA.US,D,20230106,000000,8225,8891.75,7577.5,8680,12.043428752079999,0
+NDRA.US,D,20230109,000000,8505,8925,8015,8190,24.343428936579997,0
+NDRA.US,D,20230110,000000,8754.02,9432.5,8505,8732.32,1.5565714519199998,0
+NDRA.US,D,20230111,000000,8662.5,8662.5,8137.5,8417.5,3.27657147772,0
+NDRA.US,D,20230112,000000,8417.5,8522.5,7770,8312.5,9.98628586408,0
+NDRA.US,D,20230113,000000,7946.75,8260,7946.75,8225,2.77542861306,0
+NDRA.US,D,20230117,000000,8207.5,9047.5,7927.5,8697.5,15.101143083659998,0
+NDRA.US,D,20230118,000000,8662.32,8662.32,8086.57,8470,2.4257143221,0
+NDRA.US,D,20230119,000000,8452.32,8452.32,7875.17,8295,5.965142946619999,0
+NDRA.US,D,20230120,000000,8312.5,8347.5,8050,8085,5.04514293282,0
+NDRA.US,D,20230123,000000,8190,8190,7700,7700,3.2805714777799997,0
+NDRA.US,D,20230124,000000,7700,7700,7367.67,7490,3.7565714849199994,0
+NDRA.US,D,20230125,000000,7421.57,7421.57,6912.5,7262.5,11.30685731246,0
+NDRA.US,D,20230126,000000,7175,7682.5,7026.77,7087.5,11.42685731426,0
+NDRA.US,D,20230127,000000,6960.1,7452.72,6912.5,7017.5,2.71200004068,0
+NDRA.US,D,20230130,000000,6912.5,7297.5,6912.5,7035,7.60685725696,0
+NDRA.US,D,20230131,000000,7227.5,7315,6912.67,7017.5,4.810285786440001,0
+NDRA.US,D,20230201,000000,6912.5,7157.5,6912.5,7000,3.87314291524,0
+NDRA.US,D,20230202,000000,6825,7350,6825,7350,10.933143021140001,0
+NDRA.US,D,20230203,000000,7700,7700,7093.45,7210,2.6514286111999996,0
+NDRA.US,D,20230206,000000,7332.5,7524.82,7122.5,7122.5,7.246857251559999,0
+NDRA.US,D,20230207,000000,7035,7251.47,6792.1,7000,2.4902857516399997,0
+NDRA.US,D,20230208,000000,7297.15,7297.15,7000,7035,2.42400003636,0
+NDRA.US,D,20230209,000000,6982.5,7175,6825,6825,5.40114293816,0
+NDRA.US,D,20230210,000000,6737.5,7035,6737.5,6825,5.33028579424,0
+NDRA.US,D,20230213,000000,6982.5,6982.5,6842.5,6860,5.63542865596,0
+NDRA.US,D,20230214,000000,6685,6825,6387.5,6422.5,7.218857251139999,0
+NDRA.US,D,20230215,000000,6282.5,6546.4,6282.5,6475,2.9845714733399995,0
+NDRA.US,D,20230216,000000,6527.32,6527.32,6405,6405,2.3571428924999998,0
+NDRA.US,D,20230217,000000,6441.75,6825,6370.17,6790,3.11885718964,0
+NDRA.US,D,20230221,000000,6597.5,6597.5,6343.75,6370,3.6617143406399997,0
+NDRA.US,D,20230222,000000,6300,6768.65,6265,6317.5,2.58114289586,0
+NDRA.US,D,20230223,000000,6265,6824.82,6265,6562.5,3.28114290636,0
+NDRA.US,D,20230224,000000,6650,6650,6317.5,6386.97,2.6428571825,0
+NDRA.US,D,20230227,000000,6630.75,6702.32,6370,6489.17,1.2942857336999998,0
+NDRA.US,D,20230228,000000,6685,7028.52,6510,6825,2.80914289928,0
+NDRA.US,D,20230301,000000,6825,6930,6405,6580,6.6914286718,0
+NDRA.US,D,20230302,000000,6580,6737.5,6475,6737.5,3.61028576844,0
+NDRA.US,D,20230303,000000,6695.15,6737.5,6650,6693.75,4.5514286397,0
+NDRA.US,D,20230306,000000,6650,6650,6387.5,6571.25,6.325142952019999,0
+NDRA.US,D,20230307,000000,6475,6685,6296.5,6597.5,3.6497143404599997,0
+NDRA.US,D,20230308,000000,6422.5,6807.5,6422.5,6720,4.036000060539999,0
+NDRA.US,D,20230309,000000,6370,6999.82,6370,6930,11.184000167759999,0
+NDRA.US,D,20230310,000000,6247.5,6874,6247.5,6300,6.2800000942,0
+NDRA.US,D,20230313,000000,6300,6772.5,6300,6562.5,8.040000120599998,0
+NDRA.US,D,20230314,000000,6475,6702.5,6387.5,6510,4.62914292658,0
+NDRA.US,D,20230315,000000,6300,6632.5,6300,6300,15.16057165598,0
+NDRA.US,D,20230316,000000,6387.5,6475,6177.5,6429.15,8.1800001227,0
+NDRA.US,D,20230317,000000,6387.5,6387.5,6107.5,6107.5,2.6200000393,0
+NDRA.US,D,20230320,000000,5862.5,6387.5,5801.25,5810,13.98171449544,0
+NDRA.US,D,20230321,000000,6090,6090,5792.5,5810,7.0114286766,0
+NDRA.US,D,20230322,000000,5848.5,5880,5495,5495,2.9200000438,0
+NDRA.US,D,20230323,000000,5635,5635,5267.5,5267.5,5.15542864876,0
+NDRA.US,D,20230324,000000,5250.17,5512.5,5075,5162.5,6.789142958979999,0
+NDRA.US,D,20230327,000000,5075,5407.5,4637.5,4690,7.83771440328,0
+NDRA.US,D,20230328,000000,4935,5075,4623.32,4655,5.0942857907,0
+NDRA.US,D,20230329,000000,4742.5,5092.5,4585,4690,11.19600016794,0
+NDRA.US,D,20230330,000000,4567.5,4655,4402.82,4550,6.77028581584,0
+NDRA.US,D,20230331,000000,3902.5,4147.32,3850,4007.32,26.94914326138,0
+NDRA.US,D,20230403,000000,3990,4042.5,3856.12,4042.5,11.42057159988,0
+NDRA.US,D,20230404,000000,3902.5,4200,3850,3920,20.27771458988,0
+NDRA.US,D,20230405,000000,3990,3990,3507.87,3552.5,10.20342872448,0
+NDRA.US,D,20230406,000000,3500,3552.5,3272.5,3325,8.277142981299999,0
+NDRA.US,D,20230410,000000,3325,3500,3185,3220,14.791428793300001,0
+NDRA.US,D,20230411,000000,3167.5,3709.82,3167.5,3657.5,13.96628592378,0
+NDRA.US,D,20230412,000000,3587.5,3640,3430,3587.5,5.796571515519999,0
+NDRA.US,D,20230413,000000,3465,3674.82,3396.57,3622.5,4.71028578494,0
+NDRA.US,D,20230414,000000,3386.25,3517.5,2992.5,3237.5,18.7028574234,0
+NDRA.US,D,20230417,000000,3237.5,3447.32,3220,3325.17,3.60057148258,0
+NDRA.US,D,20230418,000000,3220,3416.52,3055.15,3220,7.571428685,0
+NDRA.US,D,20230419,000000,3080,3080,2879.1,2887.5,8.40171441174,0
+NDRA.US,D,20230420,000000,3395,3395,2992.5,3185,14.03942878202,0
+NDRA.US,D,20230421,000000,3150,3412.5,3150,3150,10.04057157918,0
+NDRA.US,D,20230424,000000,3062.5,3447.5,2852.5,3447.5,9.76628586078,0
+NDRA.US,D,20230425,000000,3325,3605,3307.5,3517.32,19.571428864999998,0
+NDRA.US,D,20230426,000000,3430,3430,2852.5,2852.5,21.56342889488,0
+NDRA.US,D,20230427,000000,2922.5,3062.67,2030,2257.5,126.37885903854,0
+NDRA.US,D,20230428,000000,1802.5,3080,1785,2800,273.35314695744,0
+NDRA.US,D,20230501,000000,2800,2800,2494.27,2537.5,15.31314308684,0
+NDRA.US,D,20230502,000000,2765,3080,2552.72,2975,51.078857909039996,0
+NDRA.US,D,20230503,000000,3185,3237.5,2725.45,2817.5,37.15200055728,0
+NDRA.US,D,20230504,000000,3097.5,3097.5,2835,3062.5,26.003428961479997,0
+NDRA.US,D,20230505,000000,3115,3307.5,2852.5,3150,61.346286634479995,0
+NDRA.US,D,20230508,000000,3237.5,3237.5,2747.5,2791.6,49.24228645292,0
+NDRA.US,D,20230509,000000,2747.5,2747.5,2467.5,2537.5,16.695428821860002,0
+NDRA.US,D,20230510,000000,2485,2502.5,2257.5,2380,23.97485750248,0
+NDRA.US,D,20230511,000000,2415,2590,2327.5,2415,29.12685757976,0
+NDRA.US,D,20230512,000000,2485,2521.57,2362.5,2450,15.287428800739997,0
+NDRA.US,D,20230515,000000,2572.5,2572.5,2208.32,2240,17.63085740732,0
+NDRA.US,D,20230516,000000,2205,2460.5,2117.5,2275,42.49257206596,0
+NDRA.US,D,20230517,000000,2240,2439.32,2240,2380,7.232571537059999,0
+NDRA.US,D,20230518,000000,2887.5,2887.5,2432.5,2502.5,41.67828633946,0
+NDRA.US,D,20230519,000000,2546.25,2940,2485,2782.5,32.517714773479995,0
+NDRA.US,D,20230522,000000,2747.5,2922.5,2502.5,2642.5,57.58457229234,0
+NDRA.US,D,20230523,000000,2644.77,2747.5,2591.75,2695,13.141143054259999,0
+NDRA.US,D,20230524,000000,2765,2790.02,2467.5,2537.5,12.04971446646,0
+NDRA.US,D,20230525,000000,2555,2555,2292.5,2318.75,12.311428756099998,0
+NDRA.US,D,20230526,000000,2327.5,2782.5,2327.5,2660,37.48685770516,0
+NDRA.US,D,20230530,000000,2765,2765,2625.52,2730,11.86971446376,0
+NDRA.US,D,20230531,000000,2800,2975,2450,2572.5,58.185715158499995,0
+NDRA.US,D,20230601,000000,2642.5,2642.5,2432.5,2450.17,15.95942881082,0
+NDRA.US,D,20230602,000000,2555,2712.5,2537.5,2625,21.31942889122,0
+NDRA.US,D,20230605,000000,2747.5,2887.5,2607.5,2677.5,9.56171442914,0
+NDRA.US,D,20230606,000000,2747.5,2800,2607.5,2625,28.0028575629,0
+NDRA.US,D,20230607,000000,2747.5,2800,2450,2765,40.553143465439994,0
+NDRA.US,D,20230608,000000,2870,2957.5,2625,2730,33.472571930659996,0
+NDRA.US,D,20230609,000000,2712.5,2712.5,2485,2502.5,40.49885775034,0
+NDRA.US,D,20230612,000000,2502.5,2625,2502.5,2590,24.346857508059998,0
+NDRA.US,D,20230613,000000,2555,2842.52,2555,2677.5,15.520000232800001,0
+NDRA.US,D,20230614,000000,2660,2992.5,2432.5,2572.5,80.6914297818,0
+NDRA.US,D,20230615,000000,2607.5,2747.5,2485,2572.5,36.95885769724,0
+NDRA.US,D,20230616,000000,2590,2642.5,2415,2625,58.04057229918,0
+NDRA.US,D,20230620,000000,2712.5,2765,2135,2415,71.57085821641999,0
+NDRA.US,D,20230621,000000,2520,2520,2310,2380,26.67885754304,0
+NDRA.US,D,20230622,000000,2432.5,2642.5,2318.75,2563.75,64.542858111,0
+NDRA.US,D,20230623,000000,2502.5,3132.5,2485,2660,23.942857502,0
+NDRA.US,D,20230626,000000,2660,3114.82,2493.75,2765,102.80628725637999,0
+NDRA.US,D,20230627,000000,2817.5,2817.5,2537.5,2624.82,60.57485805147999,0
+NDRA.US,D,20230628,000000,2607.5,2607.5,2437.4,2502.5,50.61542933066,0
+NDRA.US,D,20230629,000000,2467.5,2590,2415,2520,34.3000005145,0
+NDRA.US,D,20230630,000000,2467.5,2555,2415,2450,20.97828602896,0
+NDRA.US,D,20230703,000000,2397.5,2677.67,2397.5,2590,30.132000451979994,0
+NDRA.US,D,20230705,000000,2572.5,2642.5,2418.5,2537.5,59.202858030899996,0
+NDRA.US,D,20230706,000000,2578.97,2791.25,2485,2537.5,36.316571973319995,0
+NDRA.US,D,20230707,000000,2555,2660,2555,2660,7.1085715352,0
+NDRA.US,D,20230710,000000,2625,2747.5,2485,2502.5,52.7228579337,0
+NDRA.US,D,20230711,000000,2520,2537.5,2292.5,2362.5,77.99428688420001,0
+NDRA.US,D,20230712,000000,2362.5,2476.25,2310.17,2345,20.948000314219996,0
+NDRA.US,D,20230713,000000,2362.5,2485,2327.5,2380,16.77942882312,0
+NDRA.US,D,20230714,000000,2397.5,2485,2327.5,2380,39.95257202785999,0
+NDRA.US,D,20230717,000000,2572.5,2572.5,2362.5,2432.5,17.1285716855,0
+NDRA.US,D,20230718,000000,2537.5,2537.5,2380,2485,22.74514319832,0
+NDRA.US,D,20230719,000000,2450,2502.5,2450,2502.5,6.24514295082,0
+NDRA.US,D,20230720,000000,2397.5,2432.5,2362.5,2415,14.86800022302,0
+NDRA.US,D,20230721,000000,2362.5,2415,2318.75,2362.5,14.75600022134,0
+NDRA.US,D,20230724,000000,2397.5,2397.5,2275,2275,21.17657174622,0
+NDRA.US,D,20230725,000000,2380,2397.5,2225.12,2292.5,9.456000141839999,0
+NDRA.US,D,20230726,000000,2181.37,2275,2135,2257.5,19.60114315116,0
+NDRA.US,D,20230727,000000,2187.5,2257.5,2170.17,2257.5,3.9365714876199998,0
+NDRA.US,D,20230728,000000,2170,2257.5,2117.5,2205,10.286285868579998,0
+NDRA.US,D,20230731,000000,2240,2257.5,2100,2170,30.637143316699998,0
+NDRA.US,D,20230801,000000,2135,2187.5,2117.5,2152.5,4.71314292784,0
+NDRA.US,D,20230802,000000,2187.5,2187.5,2047.5,2065,11.57657160222,0
+NDRA.US,D,20230803,000000,2012.5,2100.17,2012.5,2047.5,10.09542872286,0
+NDRA.US,D,20230804,000000,2090.9,2100,2012.5,2012.5,3.98457148834,0
+NDRA.US,D,20230807,000000,2030,2161.25,1990.45,1995,14.15085735512,0
+NDRA.US,D,20230808,000000,1977.5,2065,1977.5,2030,1.7240000258600001,0
+NDRA.US,D,20230809,000000,2082.5,2111.9,2014.95,2065,3.38171433644,0
+NDRA.US,D,20230810,000000,2082.5,2380,2082.5,2345,21.22742888984,0
+NDRA.US,D,20230811,000000,2100,2275,2100,2275,40.75771489708,0
+NDRA.US,D,20230814,000000,2187.5,2436,2065,2196.25,98.2114300446,0
+NDRA.US,D,20230815,000000,2275,2870,1925,2012.5,375.69314849254,0
+NDRA.US,D,20230816,000000,1995,2064.3,1837.5,1855,35.15028624154,0
+NDRA.US,D,20230817,000000,1890,2047.5,1890,1960,13.00114305216,0
+NDRA.US,D,20230818,000000,2082.5,2082.5,1907.5,1925,21.459428893320002,0
+NDRA.US,D,20230821,000000,1872.5,2139.37,1872.5,2012.5,32.52228620212,0
+NDRA.US,D,20230822,000000,2047.5,2135,1925,1925,16.70057167908,0
+NDRA.US,D,20230823,000000,2047.5,2113.12,1837.5,1925,3.9337143447200003,0
+NDRA.US,D,20230824,000000,1863.75,1960,1863.75,1960,2.657142897,0
+NDRA.US,D,20230825,000000,1925,1968.75,1890,1925,6.42114295346,0
+NDRA.US,D,20230828,000000,1925,2240,1925,2240,14.30171450024,0
+NDRA.US,D,20230829,000000,2152.5,2152.5,1942.5,1942.5,38.47771486288,0
+NDRA.US,D,20230830,000000,2030,2169.82,1977.5,2065,38.87600058314,0
+NDRA.US,D,20230831,000000,2065,2170,1977.5,2047.5,46.44114355376,0
+NDRA.US,D,20230901,000000,2030,2179.27,2012.5,2047.5,27.33314326714,0
+NDRA.US,D,20230905,000000,2047.5,2082.5,1750,1905.4,51.99771506568,0
+NDRA.US,D,20230906,000000,1933.75,1942.5,1907.5,1907.5,11.58171445944,0
+NDRA.US,D,20230907,000000,1907.5,1995,1697.5,1977.67,43.85371494352,0
+NDRA.US,D,20230908,000000,1968.92,2152.5,1832.77,2082.5,20.0685717296,0
+NDRA.US,D,20230911,000000,2047.5,2135,2042.95,2135,14.168000212519999,0
+NDRA.US,D,20230912,000000,2152.32,2152.5,2082.5,2082.5,5.22514293552,0
+NDRA.US,D,20230913,000000,2030.17,2135,1737.05,1785,43.84800065772,0
+NDRA.US,D,20230914,000000,1750,2485,1680,2152.5,1888.5651711856199,0
+NDRA.US,D,20230915,000000,2082.5,2275,1802.5,2152.5,315.5400047331,0
+NDRA.US,D,20230918,000000,2240,2240,1977.5,2082.5,63.417715236979994,0
+NDRA.US,D,20230919,000000,2030,2117.5,2009.17,2030,34.1485719408,0
+NDRA.US,D,20230920,000000,2082.5,2100,1995,2047.5,47.6400007146,0
+NDRA.US,D,20230921,000000,2012.5,2045.57,1925,2012.5,40.20457203164,0
+NDRA.US,D,20230922,000000,1960,1995,1837.5,1907.5,45.22742924984,0
+NDRA.US,D,20230925,000000,1890,1890,1837.5,1837.5,30.59885760184,0
+NDRA.US,D,20230926,000000,1872.5,2012.5,1837.5,1837.5,15.712000235679998,0
+NDRA.US,D,20230927,000000,1907.5,1925,1849.4,1872.5,8.5171429849,0
+NDRA.US,D,20230928,000000,1925,2012.32,1872.5,1925,22.786286056079998,0
+NDRA.US,D,20230929,000000,1954.75,1995,1907.5,1942.67,8.62800012942,0
+NDRA.US,D,20231002,000000,1948.45,1977.5,1907.67,1942.5,6.228571522,0
+NDRA.US,D,20231003,000000,1890,1960,1837.5,1837.5,17.189714543559997,0
+NDRA.US,D,20231004,000000,1907.5,1986.42,1785,1793.75,51.39314362804,0
+NDRA.US,D,20231005,000000,1903.47,1907.5,1785,1785,27.57371469932,0
+NDRA.US,D,20231006,000000,1820,1855,1787.97,1837.5,16.3885716744,0
+NDRA.US,D,20231009,000000,1837.5,2081.97,1785.17,1907.5,58.836000882540006,0
+NDRA.US,D,20231010,000000,1872.5,1980.82,1855.7,1907.5,3.5400000531,0
+NDRA.US,D,20231011,000000,1872.5,1872.5,1592.5,1750,144.55600216834,0
+NDRA.US,D,20231012,000000,1941.45,1941.45,1767.5,1785,11.50514302972,0
+NDRA.US,D,20231013,000000,1750,1820,1750,1820,6.0342858048,0
+NDRA.US,D,20231016,000000,1942.5,1942.5,1820,1837.5,25.34171466584,0
+NDRA.US,D,20231017,000000,1802.5,1872.5,1750,1802.5,15.983428811179998,0
+NDRA.US,D,20231018,000000,1925,1925,1802.5,1802.5,15.819428808719998,0
+NDRA.US,D,20231019,000000,1785,1853.95,1785,1820,6.02742866184,0
+NDRA.US,D,20231020,000000,1785,1837.32,1767.5,1772.05,10.7057144463,0
+NDRA.US,D,20231023,000000,1785,1793.75,1732.5,1750,93.88514426542,0
+NDRA.US,D,20231024,000000,1750,1750,1645,1732.5,33.301714785239994,0
+NDRA.US,D,20231025,000000,1680.52,1767.5,1680,1715,11.200000167999999,0
+NDRA.US,D,20231026,000000,1697.5,1781.67,1656.55,1697.5,10.862857305799999,0
+NDRA.US,D,20231027,000000,1680.17,1785,1575,1697.5,8.62742870084,0
+NDRA.US,D,20231030,000000,1671.95,1715,1610,1627.5,7.10742867804,0
+NDRA.US,D,20231031,000000,1618.75,1724.52,1618.75,1723.75,3.0800000462,0
+NDRA.US,D,20231101,000000,1627.5,1662.5,1575,1612.62,14.904000223559999,0
+NDRA.US,D,20231102,000000,1575,1662.5,1522.5,1662.15,28.05600042084,0
+NDRA.US,D,20231103,000000,1732.5,1820,1631.17,1680,19.27371457482,0
+NDRA.US,D,20231106,000000,1732.5,1802.32,1631,1645,8.02628583468,0
+NDRA.US,D,20231107,000000,1683.5,1799.35,1662.5,1697.5,11.78914303398,0
+NDRA.US,D,20231108,000000,1785,1785,1631,1767.5,39.938286313359995,0
+NDRA.US,D,20231109,000000,1697.67,1750,1645.87,1664.77,22.858857485739996,0
+NDRA.US,D,20231110,000000,1631.87,1715.52,1631.87,1669.5,9.3857144265,0
+NDRA.US,D,20231113,000000,1645,1669.5,1610,1639.75,7.61942868572,0
+NDRA.US,D,20231114,000000,1697.5,1732.32,1592.68,1645,23.89200035838,0
+NDRA.US,D,20231115,000000,1727.25,1767.5,1610,1697.5,13.51542877416,0
+NDRA.US,D,20231116,000000,1627.5,1767.5,1611.05,1680,29.574857586479997,0
+NDRA.US,D,20231117,000000,1680,1758.75,1680,1721.82,9.20685728096,0
+NDRA.US,D,20231120,000000,1662.5,1750,1612.62,1662.5,23.59028606814,0
+NDRA.US,D,20231121,000000,1715.52,1750,1662.67,1678.25,7.031428676899999,0
+NDRA.US,D,20231122,000000,1662.5,1750,1614.37,1680,19.83542886896,0
+NDRA.US,D,20231124,000000,1715,1741.42,1666.87,1732.5,4.88114293036,0
+NDRA.US,D,20231127,000000,1715,1750,1680,1680,8.011428691599999,0
+NDRA.US,D,20231128,000000,1715,1741.6,1715,1732.41,7.1028572493999995,0
+NDRA.US,D,20231129,000000,1732.5,1732.5,1683.5,1683.5,10.99542873636,0
+NDRA.US,D,20231130,000000,1697.5,1767.5,1697.5,1736.7,40.114286316,0
+NDRA.US,D,20231201,000000,1680,2012.5,1680,1960,63.1971438051,0
+NDRA.US,D,20231204,000000,1890,2135,1802.5,2108.75,61.78514378392,0
+NDRA.US,D,20231205,000000,2135,2590,2082.5,2345,90.17885849554,0
+NDRA.US,D,20231206,000000,2415,2852.5,2240.17,2432.5,136.35085918811998,0
+NDRA.US,D,20231207,000000,2450,2502.5,2257.5,2415,47.48742928374,0
+NDRA.US,D,20231208,000000,2432.5,2729.12,2397.5,2625,94.08742998273999,0
+NDRA.US,D,20231211,000000,2712.5,2712.67,2345,2397.5,92.28971567005999,0
+NDRA.US,D,20231212,000000,2397.5,2415,2310.35,2380,9.161142994559999,0
+NDRA.US,D,20231213,000000,2555,2555,2345.17,2537.5,36.48628626158,0
+NDRA.US,D,20231214,000000,2660,2660,2292.5,2485,51.987429351239996,0
+NDRA.US,D,20231215,000000,2625,2625,2450,2520,27.730286130239996,0
+NDRA.US,D,20231218,000000,2590,2800,2440.72,2625,29.777714732379998,0
+NDRA.US,D,20231219,000000,2607.5,3045,2546.25,2992.5,136.50228776181999,0
+NDRA.US,D,20231220,000000,2975,4357.5,2975,3867.5,234.92743209533995,0
+NDRA.US,D,20231221,000000,4847.5,4882.5,3762.5,3920,116.79543032336,0
+NDRA.US,D,20231222,000000,3815,4375,3780,4375,69.04342960708,0
+NDRA.US,D,20231226,000000,4462.5,4663.75,2782.5,3115,345.00400517505994,0
+NDRA.US,D,20231227,000000,3185,3850,3150,3465,129.35771622608002,0
+NDRA.US,D,20231228,000000,3517.5,3517.5,3290,3517.5,60.37485804847999,0
+NDRA.US,D,20231229,000000,3587.5,3710,3387.82,3710,56.870286567339996,0
+NDRA.US,D,20240102,000000,3220,3412.5,2633.75,2782.5,191.30400286956,0
+NDRA.US,D,20240103,000000,2695,2782.5,2380,2450,82.0142869445,0
+NDRA.US,D,20240104,000000,2642.5,2642.5,2275,2502.5,48.3514292967,0
+NDRA.US,D,20240105,000000,2625,2887.5,2485,2555,99.39943006242,0
+NDRA.US,D,20240108,000000,2537.5,2765,2485,2695,97.68628717957999,0
+NDRA.US,D,20240109,000000,2695,2705.85,2240,2310,88.02171560604,0
+NDRA.US,D,20240110,000000,2240,2362.5,2187.5,2205,64.6714295415,0
+NDRA.US,D,20240111,000000,2152.5,2405.2,2117.5,2257.5,95.91200143868,0
+NDRA.US,D,20240112,000000,2205,2327.5,2205,2275,39.001714870739995,0
+NDRA.US,D,20240116,000000,2345,2397.15,2152.5,2170,45.946857832060005,0
+NDRA.US,D,20240117,000000,2100,2170,1890,2135,94.95600142434,0
+NDRA.US,D,20240118,000000,2117.5,2117.5,1820,1925,95.13257285556,0
+NDRA.US,D,20240119,000000,1977.5,2047.5,1822.1,1907.5,56.88342942468,0
+NDRA.US,D,20240122,000000,1907.5,2030,1820,1855,27.18628612208,0
+NDRA.US,D,20240123,000000,1855,1960,1750,1750,49.43942931302,0
+NDRA.US,D,20240124,000000,1750,1890,1750,1820,24.849714658459998,0
+NDRA.US,D,20240125,000000,1820,1903.47,1802.5,1802.5,32.165143339619995,0
+NDRA.US,D,20240126,000000,1872.5,1890,1767.5,1785,34.11257194026,0
+NDRA.US,D,20240129,000000,1802.5,1855,1802.5,1820,20.4771431643,0
+NDRA.US,D,20240130,000000,1820,1925,1785,1802.5,19.87200029808,0
+NDRA.US,D,20240131,000000,1802.5,1837.5,1752.27,1837.32,32.62742906084,0
+NDRA.US,D,20240201,000000,1802.5,1872.5,1771,1785,26.585714684499997,0
+NDRA.US,D,20240202,000000,1767.5,1811.25,1758.75,1785,28.0400004206,0
+NDRA.US,D,20240205,000000,1802.5,1855,1767.5,1808.1,11.91657160732,0
+NDRA.US,D,20240206,000000,1837.5,1890,1802.5,1820,18.2457145594,0
+NDRA.US,D,20240207,000000,1785,2065,1771.7,2012.5,46.20800069312,0
+NDRA.US,D,20240208,000000,2012.5,2047.5,1820,1995,50.278286468459996,0
+NDRA.US,D,20240209,000000,1960,2100,1857.45,2082.5,23.51314320984,0
+NDRA.US,D,20240212,000000,2082.5,2100,1925,2065,27.29257183796,0
+NDRA.US,D,20240213,000000,2240,2240,1890,1907.5,17.3000002595,0
+NDRA.US,D,20240214,000000,1960,1977.5,1855,1928.67,96.57543002006,0
+NDRA.US,D,20240215,000000,2205,2240,1981,1995,120.53943037952,0
+NDRA.US,D,20240216,000000,1995,2121.7,1942.5,2012.5,43.796000656939995,0
+NDRA.US,D,20240220,000000,1890,2135,1872.5,1960,79.04457261424,0
+NDRA.US,D,20240221,000000,1977.5,2099.82,1872.5,1993.25,68.11257245026,0
+NDRA.US,D,20240222,000000,2012.5,2047.5,1960,2012.5,42.18800063282,0
+NDRA.US,D,20240223,000000,2047.5,2215.85,1925,2012.5,86.71485844358,0
+NDRA.US,D,20240226,000000,1942.5,2093,1942.5,1977.5,32.40400048606,0
+NDRA.US,D,20240227,000000,2056.25,2080.57,1977.5,2003.75,81.44400122166,0
+NDRA.US,D,20240228,000000,1960,2077.07,1907.5,1960,39.2628577318,0
+NDRA.US,D,20240229,000000,2037.35,2037.35,1960,1960,38.48914343447999,0
+NDRA.US,D,20240301,000000,1977.5,2099.82,1942.5,1977.5,97.09600145644,0
+NDRA.US,D,20240304,000000,2030,2117.67,1907.5,2117.67,122.44457326524001,0
+NDRA.US,D,20240305,000000,2170,2170,1925,2009.35,121.17085896041998,0
+NDRA.US,D,20240306,000000,1960,2029.82,1960,1968.75,21.53771460878,0
+NDRA.US,D,20240307,000000,1942.5,2100,1907.5,1925,119.55543036475999,0
+NDRA.US,D,20240308,000000,1890,2170,1890,2012.5,344.34343373658,0
+NDRA.US,D,20240311,000000,1977.5,2082.5,1960,1977.5,134.74228773541998,0
+NDRA.US,D,20240312,000000,1995,2004.97,1890,1907.5,92.6314299609,0
+NDRA.US,D,20240313,000000,1942.5,1995,1855,1872.5,94.04400141066,0
+NDRA.US,D,20240314,000000,1837.5,1890,1767.5,1820,103.84971584345999,0
+NDRA.US,D,20240315,000000,1837.5,1925,1750,1750,166.00914534728,0
+NDRA.US,D,20240318,000000,1837.5,1907.32,1802.5,1890,59.536000893040004,0
+NDRA.US,D,20240319,000000,1837.5,1942.5,1792.17,1855,54.017715095979995,0
+NDRA.US,D,20240320,000000,1853.07,1872.5,1767.5,1802.5,70.36228676971999,0
+NDRA.US,D,20240321,000000,1785,1820,1533,1644.65,195.37943150211998,0
+NDRA.US,D,20240322,000000,1672.12,1750,1575,1627.5,84.9828584176,0
+NDRA.US,D,20240325,000000,1627.5,1678.91,1575,1592.5,85.3685727091,0
+NDRA.US,D,20240326,000000,1592.5,1750,1592.5,1703.62,96.94457288273999,0
+NDRA.US,D,20240327,000000,1732.5,1732.5,1401.75,1435.52,183.41200275117998,0
+NDRA.US,D,20240328,000000,1403.15,1444.1,997.5,1015,653.7485812348,0
+NDRA.US,D,20240401,000000,785.75,875,686.875,705.425,689.85658177642,0
+NDRA.US,D,20240402,000000,689.85,717.5,621.25,640.15,242.61600363923998,0
+NDRA.US,D,20240403,000000,620.9,691.25,588.525,610.4,207.29714596659997,0
+NDRA.US,D,20240404,000000,658,700,612.675,652.75,122.1914304043,0
+NDRA.US,D,20240405,000000,665,691.25,638.75,656.25,65.74914384338,0
+NDRA.US,D,20240408,000000,638.75,647.5,612.85,619.5,30.07828616546,0
+NDRA.US,D,20240409,000000,637,651,619.5,630.35,85.89200128837999,0
+NDRA.US,D,20240410,000000,647.5,665,612.85,620.9,22.98342891618,0
+NDRA.US,D,20240411,000000,638.75,693,630.175,647.5,136.86228776722,0
+NDRA.US,D,20240412,000000,665,665,630,647.5,37.192571986459996,0
+NDRA.US,D,20240415,000000,635.25,643.3,457.1,458.5,237.28914641648,0
+NDRA.US,D,20240416,000000,472.5,490,472.5,481.075,38.36742914694,0
+NDRA.US,D,20240417,000000,497.35,542.5,386.75,403.9,165.18457390634,0
+NDRA.US,D,20240418,000000,414.75,435.75,403.2,408.45,37.2628577018,0
+NDRA.US,D,20240419,000000,428.75,441,420,432.425,38.624572007939996,0
+NDRA.US,D,20240422,000000,439.25,441,430.5,437.85,10.368000155519999,0
+NDRA.US,D,20240423,000000,493.062,493.062,429.8,445.2,21.1571431745,0
+NDRA.US,D,20240424,000000,446.25,455,445.375,454.825,24.033714646219998,0
+NDRA.US,D,20240425,000000,445.2,454.825,402.5,424.375,20.24914316088,0
+NDRA.US,D,20240426,000000,441,450.275,423.85,441.875,6.34514295232,0
+NDRA.US,D,20240429,000000,437.5,537.775,437.5,467.95,101.5057158083,0
+NDRA.US,D,20240430,000000,507.5,532.7,472.5,495.075,36.651429121199996,0
+NDRA.US,D,20240501,000000,520.45,521.5,483,503.125,48.41314358334,0
+NDRA.US,D,20240502,000000,525,664.825,491.75,581,257.7971467241,0
+NDRA.US,D,20240503,000000,602,602,528.5,571.725,34.9000005235,0
+NDRA.US,D,20240506,000000,595,595,525,564.725,42.95085778712,0
+NDRA.US,D,20240507,000000,564.375,574.875,523.25,528.5,20.99257174346,0
+NDRA.US,D,20240508,000000,542.5,580.125,526.225,565.425,14.3628573583,0
+NDRA.US,D,20240509,000000,577.5,577.5,509.6,529.725,36.8142862665,0
+NDRA.US,D,20240510,000000,538.475,538.65,515.9,523.25,17.415428832659998,0
+NDRA.US,D,20240513,000000,526.575,532.7,507.5,509.425,62.88171522894,0
+NDRA.US,D,20240514,000000,525,526.75,491.75,506.975,44.801143529159994,0
+NDRA.US,D,20240515,000000,526.575,526.575,490,508.375,67.55600101334,0
+NDRA.US,D,20240516,000000,506.625,524.825,489.825,493.675,49.53885788594,0
+NDRA.US,D,20240517,000000,493.85,602,492.275,537.425,262.30800393462,0
+NDRA.US,D,20240520,000000,584.5,584.5,525,560,65.72057241437999,0
+NDRA.US,D,20240521,000000,542.5,571.896,507.675,530.075,63.660572383479995,0
+NDRA.US,D,20240522,000000,527.1,574.35,527.1,551.95,94.92171570954,0
+NDRA.US,D,20240523,000000,542.5,554.925,491.925,491.925,66.64685814255999,0
+NDRA.US,D,20240524,000000,516.6,522.725,490,493.85,30.054286165100002,0
+NDRA.US,D,20240528,000000,507.5,507.5,438.55,480.9,23.85600035784,0
+NDRA.US,D,20240529,000000,475.825,492.625,465.5,467.25,15.28514308642,0
+NDRA.US,D,20240530,000000,468.125,577.5,456.75,490.175,283.04743281713996,0
+NDRA.US,D,20240531,000000,509.25,542.5,458.675,470.75,172.15257401086,0
+NDRA.US,D,20240603,000000,438.55,470.575,353.804,379.75,355.69029104964,0
+NDRA.US,D,20240604,000000,135.8,153.125,121.1,148.75,41335.86804860944,0
+NDRA.US,D,20240605,000000,282.275,354.55,219.275,243.075,277500.30359107594,0
+NDRA.US,D,20240606,000000,210,224,166.425,201.775,31615.111331369517,0
+NDRA.US,D,20240607,000000,183.4,187.95,159.25,176.75,13832.360778913979,0
+NDRA.US,D,20240610,000000,197.575,218.575,183.75,196,16632.54939234538,0
+NDRA.US,D,20240611,000000,195.125,213.5,183.75,191.975,8393.60412590406,0
+NDRA.US,D,20240612,000000,192.15,208.6,183.75,197.75,14867.019651576718,0
+NDRA.US,D,20240613,000000,190.75,194.075,168.175,176.75,9757.89900351134,0
+NDRA.US,D,20240614,000000,192.5,195.65,171.5,181.3,30838.63646257954,0
+NDRA.US,D,20240617,000000,219.975,286.475,192.5,243.25,130641.42138819271,0
+NDRA.US,D,20240618,000000,238.7,271.075,218.225,227.325,34674.246805827985,0
+NDRA.US,D,20240620,000000,202.3,215.6,192.5,207.375,11530.41845867056,0
+NDRA.US,D,20240621,000000,204.225,240.1,196.525,213.675,8178.918979826639,0
+NDRA.US,D,20240624,000000,208.25,210,189,193.55,6913.65496084768,0
+NDRA.US,D,20240625,000000,188.825,194.25,176.925,180.425,7687.438972454439,0
+NDRA.US,D,20240626,000000,173.775,179.2,161,173.95,7209.278393853459,0
+NDRA.US,D,20240627,000000,173.25,197.75,168.875,180.25,8493.6915559768,0
+NDRA.US,D,20240628,000000,176.75,180.6,164.5,169.925,4662.74464136974,0
+NDRA.US,D,20240701,000000,169.75,171.325,154.35,162.4,5208.44922098388,0
+NDRA.US,D,20240702,000000,162.225,162.225,150.85,156.1,3479.92348077028,0
+NDRA.US,D,20240703,000000,154.35,179.2,144.375,159.25,9491.749285233378,0
+NDRA.US,D,20240705,000000,159.075,168,153.3,159.075,3946.3006306230795,0
+NDRA.US,D,20240708,000000,158.9,168.875,152.25,159.25,3395.52462236144,0
+NDRA.US,D,20240709,000000,160.475,161.35,150.85,155.75,3258.1326203005597,0
+NDRA.US,D,20240710,000000,155.575,169.75,147.175,154,5088.31664775332,0
+NDRA.US,D,20240711,000000,157.5,159.95,150.325,152.425,2941.48975840806,0
+NDRA.US,D,20240712,000000,153.65,165.375,152.075,159.95,7905.858404302159,0
+NDRA.US,D,20240715,000000,157.675,170.625,157.5,160.3,2585.27832449346,0
+NDRA.US,D,20240716,000000,166.25,166.775,156.625,162.05,1891.7280283759198,0
+NDRA.US,D,20240717,000000,161.875,161.875,151.375,155.575,5211.548078173219,0
+NDRA.US,D,20240718,000000,152.95,155.178,135.625,143.85,4189.660634273479,0
+NDRA.US,D,20240719,000000,150.5,150.5,132.65,133.175,2668.2548971666797,0
+NDRA.US,D,20240722,000000,134.75,145.425,125.3,139.475,4600.76921186868,0
+NDRA.US,D,20240723,000000,139.825,143.5,133.175,138.775,2460.65375119552,0
+NDRA.US,D,20240724,000000,134.575,142.625,131.775,134.575,2884.4217575520397,0
+NDRA.US,D,20240725,000000,133.525,143.5,129.5,139.825,2339.68460652384,0
+NDRA.US,D,20240726,000000,138.25,142.1,135.275,139.825,1672.8085965207001,0
+NDRA.US,D,20240729,000000,146.125,146.125,136.5,137.725,1558.85545195426,0
+NDRA.US,D,20240730,000000,139.125,168,136.675,150.5,17915.31112587252,0
+NDRA.US,D,20240731,000000,144.025,144.55,131.25,137.375,5155.8772201953,0
+NDRA.US,D,20240801,000000,135.975,150.5,124.775,140,5292.31607938474,0
+NDRA.US,D,20240802,000000,135.8,143.5,132.65,135.625,1804.60516992622,0
+NDRA.US,D,20240805,000000,121.625,123.2,113.75,116.55,3004.2549022066796,0
+NDRA.US,D,20240806,000000,122.5,124.775,114.45,116.725,2094.08345998268,0
+NDRA.US,D,20240807,000000,124.25,125.125,115.5,116.375,1771.06402656596,0
+NDRA.US,D,20240808,000000,120.75,125.825,115.5,123.9,3020.6337595952195,0
+NDRA.US,D,20240809,000000,127.75,127.75,84,88.1125,11463.828171957419,0
+NDRA.US,D,20240812,000000,92.225,110.25,80.675,98.525,13337.585342920918,0
+NDRA.US,D,20240813,000000,104.475,105,92.75,94.15,4513.74635342048,0
+NDRA.US,D,20240814,000000,99.575,104.825,87.675,96.425,8355.07041104034,0
+NDRA.US,D,20240815,000000,99.4,99.4,88.725,91,3653.61034051844,0
+NDRA.US,D,20240816,000000,77.525,77.525,66.85,70.525,13724.04763443214,0
+NDRA.US,D,20240819,000000,71.575,71.75,56,57.05,15227.22651412268,0
+NDRA.US,D,20240820,000000,34.916,38.15,22.239,23.1,263910.403958656,0
+NDRA.US,D,20240821,000000,19.663,19.775,14.896,15.645,306771.118887281,0
+NDRA.US,D,20240822,000000,15.05,17.906,14,15.5785,534706.436592025,0
+NDRA.US,D,20240823,000000,15.1865,15.68,13.02,13.867,214810.08893643698,0
+NDRA.US,D,20240826,000000,15.5785,25.9,15.4,22.5225,2953064.444295966,0
+NDRA.US,D,20240827,000000,20.23,21.406,15.785,17.8185,453079.063939043,0
+NDRA.US,D,20240828,000000,16.9855,18.0215,14,14.3325,219617.603294264,0
+NDRA.US,D,20240829,000000,14.8855,15.9985,14,14.7,116439.74460373899,0
+NDRA.US,D,20240830,000000,14.5075,14.7,13.195,13.3945,100407.458648969,0
+NDRA.US,D,20240903,000000,12.9745,13.4295,11.375,12.18,115349.23030166699,0
+NDRA.US,D,20240904,000000,12.18,12.18,10.5525,11.6095,60222.57233191,0
+NDRA.US,D,20240905,000000,11.613,11.739,10.85,10.9585,34082.28622552,0
+NDRA.US,D,20240906,000000,11.025,11.165,9.989,10.08,66007.572418685,0
+NDRA.US,D,20240909,000000,8.89,10.2025,8.225,10.0485,96900.458596364,0
+NDRA.US,D,20240910,000000,10.1885,10.661,9.2225,9.275,52650.029361179,0
+NDRA.US,D,20240911,000000,9.436,9.436,8.3125,8.736,45128.800676932,0
+NDRA.US,D,20240912,000000,8.568,8.897,8.0885,8.526,45111.086390952,0
+NDRA.US,D,20240913,000000,8.897,8.925,7.35,8.05,45934.914974738,0
+NDRA.US,D,20240916,000000,8.085,8.2215,7.385,7.7,42139.486346378,0
+NDRA.US,D,20240917,000000,8.05,8.575,7.77,8.057,32879.343350333,0
+NDRA.US,D,20240918,000000,8.05,8.5085,7.903,7.9835,25759.200386387998,0
+NDRA.US,D,20240919,000000,8.379,8.379,7.3955,7.3955,57575.000863625,0
+NDRA.US,D,20240920,000000,7.4235,7.84,6.65,6.895,216914.060396568,0
+NDRA.US,D,20240923,000000,6.965,7.581,6.825,7.5355,63074.229517542,0
+NDRA.US,D,20240924,000000,7.5355,7.903,7.217,7.6125,75230.058271308,0
+NDRA.US,D,20240925,000000,7.7385,7.903,7.455,7.5775,26404.200396063,0
+NDRA.US,D,20240926,000000,7.532,7.574,6.902,7.182,33937.200509058,0
+NDRA.US,D,20240927,000000,7.182,7.49,7.112,7.2625,16476.400247146,0
+NDRA.US,D,20240930,000000,7.329,7.329,6.874,7.035,26694.657543277,0
+NDRA.US,D,20241001,000000,7.21,7.3465,6.776,7.105,20519.14316493,0
+NDRA.US,D,20241002,000000,7,7.21,6.86,7.0455,14812.971650766,0
+NDRA.US,D,20241003,000000,7.322,7.3465,6.93,7.0875,15634.714520235,0
+NDRA.US,D,20241004,000000,7.35,7.35,7.07,7.21,13829.343064583,0
+NDRA.US,D,20241007,000000,7.3465,7.3465,7,7.10146,12667.885904304,0
+NDRA.US,D,20241008,000000,7.266,7.266,6.671,6.7585,23463.571780525,0
+NDRA.US,D,20241009,000000,6.937,6.9685,6.349,6.8495,43727.200655908,0
+NDRA.US,D,20241010,000000,6.818,7.7,6.6535,7.7,48541.457870979,0
+NDRA.US,D,20241011,000000,7.4165,7.5985,6.93,7.35,22249.228905166998,0
+NDRA.US,D,20241014,000000,7.525,7.525,7.13335,7.315,28310.486138943,0
+NDRA.US,D,20241015,000000,7.0805,7.315,6.86,7.315,15549.428804669998,0
+NDRA.US,D,20241016,000000,7.35,7.6755,7.0035,7.35,20076.57172972,0
+NDRA.US,D,20241017,000000,7.2345,7.343,6.825,7.2135,19932.943156137,0
+NDRA.US,D,20241018,000000,7.35,7.35,7.007,7.1155,13024.914481087999,0
+NDRA.US,D,20241021,000000,7.35,8.2915,7.252,7.735,60178.229474101994,0
+NDRA.US,D,20241022,000000,7.987,22.68,7.945,14.6335,10476995.500012072,0
+NDRA.US,D,20241023,000000,14.245,14.63,9.8525,11.55,868314.58445329,0
+NDRA.US,D,20241024,000000,10.85,11.165,8.876,10.5665,202814.57447079,0
+NDRA.US,D,20241025,000000,9.5375,11.158,9.135,9.8,134458.316302589,0
+NDRA.US,D,20241028,000000,10.1535,10.668,9.065,9.7335,86700.54415765099,0
+NDRA.US,D,20241029,000000,9.8,12.4915,9.555,11.438,241796.74648409398,0
+NDRA.US,D,20241030,000000,9.8,11.879,9.758,9.891,100420.915792028,0
+NDRA.US,D,20241031,000000,10.0135,10.647,8.7815,8.8025,57622.829435771,0
+NDRA.US,D,20241101,000000,8.8655,9.765,8.505,9.765,36720.743407953996,0
+NDRA.US,D,20241104,000000,9.73,9.73,8.6415,8.9915,29704.743302714,0
+NDRA.US,D,20241105,000000,9.1,9.8385,8.855,9.009,39105.943443732,0
+NDRA.US,D,20241106,000000,8.75,10.15,7.2065,7.672,177047.345512853,0
+NDRA.US,D,20241107,000000,7.06,7.15,5.34,5.92,323006,0
+NDRA.US,D,20241108,000000,5.66,8.8,5.37,6.06,918330,0
+NDRA.US,D,20241111,000000,5.99,6.4699,5.75,6.05,90157,0
+NDRA.US,D,20241112,000000,5.87,6.2,5.23,6.0511,149307,0
+NDRA.US,D,20241113,000000,5.81,6,5.51,5.73,54489,0
+NDRA.US,D,20241114,000000,5.61,5.925,5.2801,5.29,27093,0
+NDRA.US,D,20241115,000000,5.24,5.33,4.4,4.54,124583,0
+NDRA.US,D,20241118,000000,4.55,4.87,4.01,4.17,59919,0
+NDRA.US,D,20241119,000000,4.15,4.89,4.02,4.71,91075,0
+NDRA.US,D,20241120,000000,5.06,6.25,4.48,5.07,244131,0
+NDRA.US,D,20241121,000000,4.89,5.39,4.72,5.27,84201,0
+NDRA.US,D,20241122,000000,5.25,5.49,4.9,5.09,144953,0
+NDRA.US,D,20241125,000000,5.12,5.6,5.05,5.52,74792,0
+NDRA.US,D,20241126,000000,5.58,6.49,5.5001,5.84,323195,0
+NDRA.US,D,20241127,000000,5.71,6.19,5.6401,6.05,43096,0
+NDRA.US,D,20241129,000000,5.97,6.9,5.21,5.71,207320,0
+NDRA.US,D,20241202,000000,5.71,5.85,5.3001,5.465,138059,0
+NDRA.US,D,20241203,000000,5.45,5.73,4.8867,5.16,150155,0
+NDRA.US,D,20241204,000000,5.1,5.54,5.01,5.28,115351,0
+NDRA.US,D,20241205,000000,5.28,5.28,4.92,4.94,16225,0
+NDRA.US,D,20241206,000000,4.94,5.32,4.94,5.29,46180,0
+NDRA.US,D,20241209,000000,5.38,5.7748,4.73,4.85,72880,0
+NDRA.US,D,20241210,000000,4.9,4.98,4.57,4.96,17035,0
+NDRA.US,D,20241211,000000,4.94,5.08,4.66,4.77,21012,0
+NDRA.US,D,20241212,000000,4.7,4.7,4.4,4.4,10492,0
+NDRA.US,D,20241213,000000,4.4,4.4615,4.21,4.27,11627,0
+NDRA.US,D,20241216,000000,4.65,4.65,4.2,4.39,16944,0
+NDRA.US,D,20241217,000000,4.4,4.58,4.21,4.58,40556,0
+NDRA.US,D,20241218,000000,4.35,4.95,4.35,4.62,23241,0
+NDRA.US,D,20241219,000000,4.62,5.54,4.32,5.37,81890,0
+NDRA.US,D,20241220,000000,5.29,6.3,5.12,5.51,52840,0
+NDRA.US,D,20241223,000000,5.52,5.98,5.18,5.6,110352,0
+NDRA.US,D,20241224,000000,5.08,5.5,5.07,5.3556,15493,0
+NDRA.US,D,20241226,000000,5.36,5.5975,5.22,5.54,10147,0
+NDRA.US,D,20241227,000000,5.56,6.57,5.53,6.3,69438,0
+NDRA.US,D,20241230,000000,6.3,7.2887,6.11,6.2,82384,0
+NDRA.US,D,20241231,000000,6.54,6.54,6.0301,6.26,22696,0
+NDRA.US,D,20250102,000000,6.26,6.54,6.14,6.44,34010,0
+NDRA.US,D,20250103,000000,6.5,6.89,6.15,6.67,41358,0
+NDRA.US,D,20250106,000000,6.68,6.8888,6.3601,6.475,35758,0
+NDRA.US,D,20250107,000000,6.45,6.57,5.82,6.14,37624,0
+NDRA.US,D,20250108,000000,6.14,6.4779,5.8,6,22817,0
+NDRA.US,D,20250110,000000,6.16,6.7799,5.8101,5.98,27130,0
+NDRA.US,D,20250113,000000,5.81,5.81,5.6,5.73,14443,0
+NDRA.US,D,20250114,000000,5.74,5.95,5.7201,5.92,5095,0
+NDRA.US,D,20250115,000000,6.29,6.29,5.81,6,9386,0
+NDRA.US,D,20250116,000000,6,6.15,5.81,5.93,16444,0
+NDRA.US,D,20250117,000000,5.94,6.1721,5.87,6.01,10850,0
+NDRA.US,D,20250121,000000,5.86,6.3,5.76,6.15,19929,0
+NDRA.US,D,20250122,000000,5.97,5.99,5.57,5.6,16436,0
+NDRA.US,D,20250123,000000,5.83,5.97,5.2908,5.97,39036,0
+NDRA.US,D,20250124,000000,5.77,6.075,5.51,5.63,56282,0
+NDRA.US,D,20250127,000000,5.52,5.905,5.11,5.115,22640,0
+NDRA.US,D,20250128,000000,5.06,5.2075,4.8,5,21399,0
+NDRA.US,D,20250129,000000,5.02,5.3193,5.02,5.25,4244,0
+NDRA.US,D,20250130,000000,5.65,5.65,5.1,5.1,4721,0
+NDRA.US,D,20250131,000000,5.25,5.5015,4.81,4.81,20095,0
+NDRA.US,D,20250203,000000,5.04,5.05,4.81,4.98,7231,0
+NDRA.US,D,20250204,000000,4.83,4.9503,4.68,4.82,12986,0
+NDRA.US,D,20250205,000000,5.04,5.26,5,5.11,19657,0
+NDRA.US,D,20250206,000000,4.93,5.51,4.93,5.4,23511,0
+NDRA.US,D,20250207,000000,5.4,5.5,5.13,5.26,10098,0
+NDRA.US,D,20250210,000000,5.26,5.26,4.9,4.9,8636,0
+NDRA.US,D,20250211,000000,5.11,5.12,4.94,4.97,4653,0
+NDRA.US,D,20250212,000000,4.73,4.88,4.73,4.82,8869,0
+NDRA.US,D,20250213,000000,4.91,5.029057,4.81,5.01,10701,0
+NDRA.US,D,20250214,000000,5.4,5.4,4.98,5.006,5131,0
+NDRA.US,D,20250218,000000,4.95,5.05,4.62,4.64,10916,0
+NDRA.US,D,20250219,000000,4.75,4.84,4.66,4.68,8066,0
+NDRA.US,D,20250220,000000,4.65,4.84,4.47,4.55,9768,0
+NDRA.US,D,20250221,000000,4.52,4.53,4.3297,4.3297,7416,0
+NDRA.US,D,20250224,000000,4.4,5.065,4.4,4.845,13442,0
+NDRA.US,D,20250225,000000,4.7,4.83,4.55,4.65,6566,0
+NDRA.US,D,20250226,000000,4.65,4.9999,4.65,4.69,6084,0
+NDRA.US,D,20250227,000000,4.73,4.9,4.38,4.38,16524,0
+NDRA.US,D,20250228,000000,4.49,4.53,4.33,4.33,4264,0
+NDRA.US,D,20250303,000000,4.37,4.64,4.1,4.15,8326,0
+NDRA.US,D,20250304,000000,4.21,4.2529,3.82,4,10099,0
+NDRA.US,D,20250305,000000,4.02,4.02,3.82,3.83,8553,0
+NDRA.US,D,20250306,000000,3.87,3.87,3.65,3.65,10948,0
+NDRA.US,D,20250307,000000,3.71,3.75,3.45,3.5101,13710,0
+NDRA.US,D,20250310,000000,3.73,3.73,3.15,3.38,15438,0
+NDRA.US,D,20250311,000000,3.42,3.445,3.2501,3.44,10744,0
+NDRA.US,D,20250312,000000,3.45,3.62,3.315,3.565,23365,0
+NDRA.US,D,20250313,000000,3.56,3.8568,3.53,3.8568,4192,0
+NDRA.US,D,20250314,000000,3.85,4.1,3.64,4.1,10747,0
+NDRA.US,D,20250317,000000,4.09,4.25,4.065,4.1056,7451,0
+NDRA.US,D,20250318,000000,4.122,4.122,3.7652,4.005,3329,0
+NDRA.US,D,20250319,000000,4.0071,4.2394,3.9217,3.9468,7960,0
+NDRA.US,D,20250320,000000,4.04,4.1623,3.9133,4.03,6901,0
+NDRA.US,D,20250321,000000,4.0832,4.3,4,4.3,7450,0
+NDRA.US,D,20250324,000000,4.28,4.71,4.28,4.49,10729,0
+NDRA.US,D,20250325,000000,4.48,4.51,4.25,4.3,4087,0
+NDRA.US,D,20250326,000000,4.42,4.515,4.1,4.1796,5272,0
+NDRA.US,D,20250327,000000,3.97,4.27,3.96,4.25,6537,0
+NDRA.US,D,20250328,000000,4.36,4.36,4.0301,4.0499,2336,0
+NDRA.US,D,20250331,000000,4,4.275,4,4.1,5246,0
+NDRA.US,D,20250401,000000,4.09,4.1,3.92,3.92,4088,0
+NDRA.US,D,20250402,000000,4.2,4.2,4.09,4.09,1378,0
+NDRA.US,D,20250403,000000,3.92,3.9899,3.91,3.95,2905,0
+NDRA.US,D,20250404,000000,3.89,3.9,3.515,3.54,11548,0
+NDRA.US,D,20250407,000000,3.61,6.15,3.61,4.38,488321,0
+NDRA.US,D,20250408,000000,4.42,4.85,3.5113,3.99,153818,0
+NDRA.US,D,20250409,000000,4.44,5.08,3.9297,5.08,730242,0
+NDRA.US,D,20250410,000000,4.23,4.45,3.775,3.95,108780,0
+NDRA.US,D,20250411,000000,3.95,3.95,3.41,3.68,97392,0
+NDRA.US,D,20250414,000000,3.67,3.67,3.0201,3.1,97172,0
+NDRA.US,D,20250415,000000,3.22,3.3868,3.08,3.16,33113,0
+NDRA.US,D,20250416,000000,3.09,3.5,3.02,3.35,50246,0
+NDRA.US,D,20250417,000000,3.35,5.58,3.27,3.67,2112551,0
+NDRA.US,D,20250421,000000,3.39,3.78,3.2901,3.36,161974,0
+NDRA.US,D,20250422,000000,3.33,3.65,2.97,3.0853,927879,0
+NDRA.US,D,20250423,000000,3.71,3.98,3.45,3.78,1421929,0
+NDRA.US,D,20250424,000000,3.49,3.63,3.2801,3.4501,96574,0
+NDRA.US,D,20250425,000000,3.49,4.33,3.4884,3.98,644060,0
+NDRA.US,D,20250428,000000,3.85,4.33,3.46,4.3,249575,0
+NDRA.US,D,20250429,000000,4.29,6.2,4.2602,6,485027,0
+NDRA.US,D,20250430,000000,6.1,7.25,5.63,6.01,410735,0
+NDRA.US,D,20250501,000000,6.3,7.5,6.02,7.2,141199,0
+NDRA.US,D,20250502,000000,6.76,7.03,5.91,6.145,133505,0
+NDRA.US,D,20250505,000000,6.11,6.55,5.8959,6.335,39038,0
+NDRA.US,D,20250506,000000,6.33,6.55,5.82,5.9842,60685,0
+NDRA.US,D,20250507,000000,6.1,6.15,5.9475,6.01,26449,0
+NDRA.US,D,20250508,000000,6.08,6.2199,5.7565,6.15,21760,0
+NDRA.US,D,20250509,000000,6.1,6.89,2.9,3.26,996976,0
+NDRA.US,D,20250512,000000,3.37,3.5,3.269,3.45,148533,0
+NDRA.US,D,20250513,000000,3.45,3.45,3.1,3.16,127438,0
+NDRA.US,D,20250514,000000,3.3,3.3,3.1,3.13,46328,0
+NDRA.US,D,20250515,000000,3.13,3.3499,2.9,3.21,75974,0
+NDRA.US,D,20250516,000000,3.07,3.38,3.07,3.23,62358,0
+NDRA.US,D,20250519,000000,3.23,3.35,3.11,3.24,37991,0
+NDRA.US,D,20250520,000000,3.22,3.27,3.05,3.095,27148,0
+NDRA.US,D,20250521,000000,3.12,3.1752,3.01,3.09,22515,0
+NDRA.US,D,20250522,000000,3.09,3.1799,2.97,3.13,22651,0
+NDRA.US,D,20250523,000000,3.16,3.2489,3.05,3.11,15388,0
+NDRA.US,D,20250527,000000,3.1,3.3,2.915,3.17,90038,0
+NDRA.US,D,20250528,000000,3.17,3.2489,3.0899,3.225,13359,0
+NDRA.US,D,20250529,000000,3.11,3.305,3.0972,3.23,26628,0
+NDRA.US,D,20250530,000000,3.23,3.4645,3.23,3.35,52225,0
+NDRA.US,D,20250602,000000,3.52,3.66,3.36,3.58,53551,0
+NDRA.US,D,20250603,000000,3.72,3.72,3.36,3.48,45216,0
+NDRA.US,D,20250604,000000,3.48,3.8,3.422,3.56,47295,0
+NDRA.US,D,20250605,000000,3.54,3.5758,3.31,3.38,17395,0
+NDRA.US,D,20250606,000000,3.39,3.62,3.319,3.36,22356,0
+NDRA.US,D,20250609,000000,3.4,3.5799,3.3771,3.51,36732,0
+NDRA.US,D,20250610,000000,3.44,3.5699,3.4,3.49,12797,0
+NDRA.US,D,20250611,000000,3.57,3.57,3.37,3.37,18031,0
+NDRA.US,D,20250612,000000,3.41,3.75,3.41,3.66,57045,0
+NDRA.US,D,20250613,000000,3.5,3.58,3.38,3.45,55678,0
+NDRA.US,D,20250616,000000,3.45,3.5299,3.36,3.39,27325,0
+NDRA.US,D,20250617,000000,3.39,3.39,3.22,3.32,18829,0
+NDRA.US,D,20250618,000000,3.3,3.32,3.14,3.21,11674,0
+NDRA.US,D,20250620,000000,3.24,3.425,3.1501,3.19,82578,0
+NDRA.US,D,20250623,000000,3.22,3.305,3.175,3.27,6423,0
+NDRA.US,D,20250624,000000,3.27,3.49,3.25,3.46,25243,0
+NDRA.US,D,20250625,000000,3.37,3.49,3.3319,3.46,6431,0
+NDRA.US,D,20250626,000000,3.46,3.6,3.46,3.5,32425,0
+NDRA.US,D,20250627,000000,3.5295,3.58,3.41,3.58,11609,0
+NDRA.US,D,20250630,000000,3.59,3.59,3.42,3.51,15797,0
+NDRA.US,D,20250701,000000,3.56,3.6999,3.415,3.415,14556,0
+NDRA.US,D,20250702,000000,3.4,3.6,3.29,3.6,15113,0
+NDRA.US,D,20250703,000000,3.5,3.57,3.27,3.54,10716,0
+NDRA.US,D,20250707,000000,3.59,3.59,3.4101,3.4566,4832376,0
+NDRA.US,D,20250708,000000,10.6,11.96,7,8.3,90809585,0
+NDRA.US,D,20250709,000000,7.7,9.5,6.6,8.84,1933942,0
+NDRA.US,D,20250710,000000,8.07,8.515,7.6,8,467577,0
+NDRA.US,D,20250711,000000,7.78,8.62,7.78,8.1,297966,0
+NDRA.US,D,20250714,000000,8.1,8.44,7.82,8.07,98314,0
+NDRA.US,D,20250715,000000,8.1,8.1,7.61,8.07,103953,0
+NDRA.US,D,20250716,000000,7.92,7.92,6.86,7.23,152886,0
+NDRA.US,D,20250717,000000,7.23,7.45,7.0101,7.45,92078,0
+NDRA.US,D,20250718,000000,7.5,7.7195,6.95,7.12,56130,0
+NDRA.US,D,20250721,000000,6.91,6.93,6.301,6.44,64746,0
+NDRA.US,D,20250722,000000,6.52,6.52,6.18,6.5,49838,0
+NDRA.US,D,20250723,000000,6.84,7.34,6.1901,6.91,515332,0
+NDRA.US,D,20250724,000000,6.46,6.7,6.37,6.57,42871,0
+NDRA.US,D,20250725,000000,6.77,6.77,6.5,6.6,19433,0
+NDRA.US,D,20250728,000000,6.55,6.9241,6.26,6.35,37645,0
+NDRA.US,D,20250729,000000,6.22,6.34,5.8,5.82,25964,0
+NDRA.US,D,20250730,000000,5.54,5.6125,5.26,5.43,25216,0
+NDRA.US,D,20250731,000000,5.28,5.3746,5.2,5.28,15706,0
+NDRA.US,D,20250801,000000,5.08,5.1,4.8,4.84,27329,0
+NDRA.US,D,20250804,000000,4.62,5.2,4.5542,5.1,50810,0
+NDRA.US,D,20250805,000000,5,5.3332,4.955,5.13,37096,0
+NDRA.US,D,20250806,000000,5.06,5.28,5.06,5.19,15003,0
+NDRA.US,D,20250807,000000,5.09,5.2,4.2,4.26,112971,0
+NDRA.US,D,20250808,000000,4.4,4.65,4.01,4.34,591421,0
+NDRA.US,D,20250811,000000,4,4.23,4,4.23,37526,0
+NDRA.US,D,20250812,000000,4.1,4.18,4,4.18,74928,0
+NDRA.US,D,20250813,000000,4.38,4.46,4.15,4.38,64549,0
+NDRA.US,D,20250814,000000,4.41,4.58,4.295,4.44,24950,0
+NDRA.US,D,20250815,000000,4.57,4.9,4.3101,4.86,49995,0
+NDRA.US,D,20250818,000000,4.76,4.92,4.62,4.825,21367,0
+NDRA.US,D,20250819,000000,4.73,4.805,4.57,4.64,13141,0
+NDRA.US,D,20250820,000000,4.67,4.71,4.42,4.53,17563,0
+NDRA.US,D,20250821,000000,4.44,4.5622,4.4232,4.54,4910,0
+NDRA.US,D,20250822,000000,4.53,4.53,4.24,4.385,28249,0
+NDRA.US,D,20250825,000000,4.38,4.46,4.2319,4.45,11588,0
+NDRA.US,D,20250826,000000,4.31,4.5444,4,4.09,46918,0
+NDRA.US,D,20250827,000000,4,4.22,4,4.11,10879,0
+NDRA.US,D,20250828,000000,4.15,4.3502,4.05,4.14,15853,0
+NDRA.US,D,20250829,000000,4.17,4.3,4.06,4.0881,19678,0
+NDRA.US,D,20250902,000000,4.39,4.62,4.07,4.28,70072,0
+NDRA.US,D,20250903,000000,4.55,4.69,4.06,4.39,32701,0
+NDRA.US,D,20250904,000000,4.3,4.39,4.18,4.26,23826,0
+NDRA.US,D,20250905,000000,4.32,4.32,4.09,4.27,9252,0
+NDRA.US,D,20250908,000000,4.26,4.26,4.06,4.12,21623,0
+NDRA.US,D,20250909,000000,4.12,4.18,4.06,4.16,14032,0
+NDRA.US,D,20250910,000000,4.15,4.28,4,4.25,38598,0
+NDRA.US,D,20250911,000000,4.5,4.66,4.27,4.61,71470,0
+NDRA.US,D,20250912,000000,4.64,4.74,4.44,4.74,35007,0
+NDRA.US,D,20250915,000000,4.62,5.28,4.56,4.87,105865,0
+NDRA.US,D,20250916,000000,4.89,4.95,4.72,4.78,8693,0
+NDRA.US,D,20250917,000000,4.72,4.99,4.6283,4.71,15871,0
+NDRA.US,D,20250918,000000,4.77,4.99,4.65,4.8,22923,0
+NDRA.US,D,20250919,000000,4.71,5,4.64,4.79,36072,0
+NDRA.US,D,20250922,000000,4.74,4.945,4.62,4.805,48420,0
+NDRA.US,D,20250923,000000,4.78,4.9391,4.78,4.8,10327,0
+NDRA.US,D,20250924,000000,5.03,5.03,4.7207,4.805,23911,0
+NDRA.US,D,20250925,000000,4.78,4.99,4.78,4.9,15596,0
+NDRA.US,D,20250926,000000,4.7882,5.33,4.7882,5.2407,42314,0
+NDRA.US,D,20250929,000000,5.22,6.09,5.2,5.5,94045,0
+NDRA.US,D,20250930,000000,5.5,5.62,5.3082,5.38,47654,0
+NDRA.US,D,20251001,000000,5.31,5.65,5.2992,5.6182,48832,0
+NDRA.US,D,20251002,000000,5.6,5.78,5.4771,5.78,10106,0
+NDRA.US,D,20251003,000000,5.56,5.945,5.56,5.75,12753,0
+NDRA.US,D,20251006,000000,5.75,6.3,5.6291,6.21,56124,0
+NDRA.US,D,20251007,000000,5.86,6.4475,5.86,6.29,53519,0
+NDRA.US,D,20251008,000000,6.34,6.46,5.85,6.45,70194,0
+NDRA.US,D,20251009,000000,6.35,6.9573,6.27,6.81,39588,0
+NDRA.US,D,20251010,000000,6.82,7.29,6.41,6.48,152461,0
+NDRA.US,D,20251013,000000,9.83,9.85,7.4,8.12,13849220,0
+NDRA.US,D,20251014,000000,7.03,7.4999,6.94,6.99,187492,0
+NDRA.US,D,20251015,000000,7.11,8,7.1001,7.41,163384,0
+NDRA.US,D,20251016,000000,7.41,7.55,6.9001,7,55053,0
+NDRA.US,D,20251017,000000,6.73,7.1695,6.13,6.13,97921,0
+NDRA.US,D,20251020,000000,6.14,6.45,6.13,6.32,38888,0
+NDRA.US,D,20251021,000000,6.37,6.45,6.13,6.13,16175,0
+NDRA.US,D,20251022,000000,6,6,5.05,5.27,57735,0
+NDRA.US,D,20251023,000000,4.89,5.13,4.58,4.96,972632,0
+NDRA.US,D,20251024,000000,4.81,5.19,4.81,5,49718,0
+NDRA.US,D,20251027,000000,5.32,5.43,5.16,5.3,28332,0
+NDRA.US,D,20251028,000000,5.42,5.425,5.0531,5.275,38954,0
+NDRA.US,D,20251029,000000,5.28,5.28,4.97,5.01,30182,0
+NDRA.US,D,20251030,000000,4.95,5,4.79,4.88,23747,0
+NDRA.US,D,20251031,000000,4.93,5.37,4.87,5.25,45686,0
+NDRA.US,D,20251103,000000,5.19,5.2577,5.0107,5.17,6821,0
+NDRA.US,D,20251104,000000,5,5.1,4.955,4.99,12232,0
+NDRA.US,D,20251105,000000,4.99,5.3,4.82,5.205,13574,0
+NDRA.US,D,20251106,000000,5.21,5.99,5,5.9,55160,0
+NDRA.US,D,20251107,000000,5.77,5.93,4.79,5.225,99692,0
+NDRA.US,D,20251110,000000,4.99,5.76,4.99,5.52,44455,0
+NDRA.US,D,20251111,000000,5.66,6.09,5.44,5.45,27156,0
+NDRA.US,D,20251112,000000,5.6,6.88,5.5994,6.26,120978,0
+NDRA.US,D,20251113,000000,6.24,6.73,6.2096,6.57,48326,0
+NDRA.US,D,20251114,000000,6.57,6.9,6.26,6.7,25639,0
+NDRA.US,D,20251117,000000,6.89,6.95,6.1,6.2,31711,0
+NDRA.US,D,20251118,000000,6.06,6.69,6.06,6.69,19776,0
+NDRA.US,D,20251119,000000,6.69,6.8,6.14,6.65,49219,0
+NDRA.US,D,20251120,000000,6.47,6.5,5.19,5.64,115954,0
+NDRA.US,D,20251121,000000,5.59,5.624,4.235,4.3,80745,0
+NDRA.US,D,20251124,000000,4.31,4.9,4.1401,4.74,31966,0
+NDRA.US,D,20251125,000000,4.94,5.84,4.92,5.32,346973,0
+NDRA.US,D,20251126,000000,5.85,6.28,5.15,6.23,121153,0
+NDRA.US,D,20251128,000000,6.18,6.18,5.5,5.91,42550,0
+NDRA.US,D,20251201,000000,6,6,5.5,5.89,11459,0
+NDRA.US,D,20251202,000000,5.912,5.99,5.5001,5.99,12296,0
+NDRA.US,D,20251203,000000,5.51,6.235,5.51,5.957,51501,0
+NDRA.US,D,20251204,000000,5.3,5.83,5.08,5.5,386965,0
+NDRA.US,D,20251205,000000,5.32,5.97,5.32,5.96,51304,0
+NDRA.US,D,20251208,000000,6.1,6.1,5.29,5.48,48673,0
+NDRA.US,D,20251209,000000,5.46,5.89,5.39,5.8,721458,0
+NDRA.US,D,20251210,000000,5.84,6,5.17,5.86,86730,0
+NDRA.US,D,20251211,000000,5.64,5.94,5.52,5.92,57697,0
+NDRA.US,D,20251212,000000,5.54,5.6039,5.28,5.5,44154,0
+NDRA.US,D,20251215,000000,5.3,5.33,5.1201,5.31,22007,0
+NDRA.US,D,20251216,000000,5.02,5.21,4.83,4.94,22400,0
+NDRA.US,D,20251217,000000,4.95,5.1,4.83,4.94,18840,0
+NDRA.US,D,20251218,000000,4.84,5.1299,4.8,5.06,22325,0
+NDRA.US,D,20251219,000000,4.99,5.16,4.83,5.16,42014,0
+NDRA.US,D,20251222,000000,5.29,5.29,5.02,5.22,10151,0
+NDRA.US,D,20251223,000000,5.15,5.15,5,5.1,7581,0
+NDRA.US,D,20251224,000000,5.08,5.1,5,5.1,5621,0
+NDRA.US,D,20251226,000000,5.05,5.08,4.91,5.08,10017,0
+NDRA.US,D,20251229,000000,4.89,4.965,4.55,4.82,35202,0
+NDRA.US,D,20251230,000000,4.735,4.8,4.6545,4.76,7045,0
+NDRA.US,D,20251231,000000,4.65,4.65,4.42,4.53,21579,0
+NDRA.US,D,20260102,000000,4.38,4.49,4.19,4.29,31028,0
+NDRA.US,D,20260105,000000,4.37,4.6,4.23,4.53,37588,0
+NDRA.US,D,20260106,000000,4.54,4.8499,4.47,4.6,8245,0
+NDRA.US,D,20260107,000000,4.6,4.7397,4.51,4.56,9745,0
+NDRA.US,D,20260108,000000,4.57,4.67,4.57,4.6198,4230,0
+NDRA.US,D,20260109,000000,4.63,4.75,4.47,4.65,13803,0
+NDRA.US,D,20260112,000000,4.58,4.58,4.33,4.51,11935,0
+NDRA.US,D,20260113,000000,4.52,4.69,4.3693,4.69,9967,0
+NDRA.US,D,20260114,000000,4.344,4.59,4.344,4.59,5314,0
+NDRA.US,D,20260115,000000,4.46,4.54,4.31,4.47,21486,0
+NDRA.US,D,20260116,000000,4.5,4.78,4.41,4.78,11856,0
+NDRA.US,D,20260120,000000,4.66,4.8279,4.6,4.73,11132,0
+NDRA.US,D,20260121,000000,4.59,4.8,4.2,4.31,174359,0
+NDRA.US,D,20260122,000000,4.35,4.79,4.35,4.69,32750,0
+NDRA.US,D,20260123,000000,4.52,4.55,4.35,4.45,13139,0
+NDRA.US,D,20260126,000000,4.3,4.505,4.2706,4.39,12505,0
+NDRA.US,D,20260127,000000,4.46,4.46,4.24,4.25,13353,0
+NDRA.US,D,20260128,000000,4.39,4.57,4.25,4.56,11097,0
+NDRA.US,D,20260129,000000,4.38,4.6184,4,4,34093,0
+NDRA.US,D,20260130,000000,3.97,4.0474,3.8,3.8,8139,0
+NDRA.US,D,20260202,000000,3.8,3.85,3.555,3.58,19671,0
+NDRA.US,D,20260203,000000,3.8,3.8,3.2501,3.68,31140,0
+NDRA.US,D,20260204,000000,3.7,3.9336,3.3675,3.89,118291,0
+NDRA.US,D,20260205,000000,3.74,3.93,3.63,3.79,30395,0
+NDRA.US,D,20260206,000000,3.65,4.03,3.6001,3.89,8656,0
+NDRA.US,D,20260209,000000,3.99,4,3.76,3.8,6803,0
+NDRA.US,D,20260210,000000,3.75,3.75,3.6,3.73,6629,0
+NDRA.US,D,20260211,000000,3.73,3.77,3.475,3.61,12757,0
+NDRA.US,D,20260212,000000,3.64,3.78,3.57,3.57,5060,0
+NDRA.US,D,20260213,000000,3.6,3.74,3.4601,3.51,24700,0
+NDRA.US,D,20260217,000000,3.51,3.6366,3.3505,3.53,16226,0
+NDRA.US,D,20260218,000000,3.63,3.7,3.37,3.5,17536,0
diff --git a/daily/us/nasdaq stocks/2/nemg.us.txt b/daily/us/nasdaq stocks/2/nemg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..be0a6768677aa6ca619a7e0d8399380ef5494923
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nemg.us.txt	
@@ -0,0 +1,64 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NEMG.US,D,20251117,000000,15.33,15.33,14.7396,14.7396,1002,0
+NEMG.US,D,20251118,000000,14.2689,14.6872,14.26,14.6547,3922,0
+NEMG.US,D,20251119,000000,15.39,15.39,14.78,14.8606,2243,0
+NEMG.US,D,20251120,000000,14.8899,14.92,13.01,13.01,17743,0
+NEMG.US,D,20251121,000000,13.471,13.55,13.4521,13.4521,10559,0
+NEMG.US,D,20251124,000000,13.34,14.5038,13.34,14.5038,170,0
+NEMG.US,D,20251125,000000,14.4,14.51,14.36,14.3801,24532,0
+NEMG.US,D,20251126,000000,14.8,15.85,14.76,15.85,851,0
+NEMG.US,D,20251128,000000,15.85,16.11,15.8423,15.8423,875,0
+NEMG.US,D,20251201,000000,16.53,16.53,16.0891,16.285,2236,0
+NEMG.US,D,20251202,000000,15.27,15.7827,15.27,15.7827,1210,0
+NEMG.US,D,20251203,000000,16.01,16.01,15.525,15.525,1519,0
+NEMG.US,D,20251204,000000,15.34,15.85,15.34,15.85,2664,0
+NEMG.US,D,20251205,000000,16.08,16.21,15.555,15.555,502,0
+NEMG.US,D,20251208,000000,15.65,15.65,15.2763,15.2763,683,0
+NEMG.US,D,20251209,000000,15.54,16.9902,15.54,16.9902,1111,0
+NEMG.US,D,20251210,000000,16.32,17.0881,16.32,17.0881,726,0
+NEMG.US,D,20251211,000000,17.41,19.17,17.41,18.91,10498,0
+NEMG.US,D,20251212,000000,19.61,19.77,17.84,18.4247,34398,0
+NEMG.US,D,20251215,000000,18.97,18.9991,18.97,18.9991,3593,0
+NEMG.US,D,20251216,000000,18.73,18.95,18.1,18.3889,5932,0
+NEMG.US,D,20251217,000000,18.67,18.8374,18.4,18.8374,4084,0
+NEMG.US,D,20251218,000000,19.2,19.2,18.62,18.8494,18310,0
+NEMG.US,D,20251219,000000,19.279,19.67,19.1426,19.6356,3023,0
+NEMG.US,D,20251222,000000,21,21.04,20.26,20.861,2625,0
+NEMG.US,D,20251223,000000,20.3,21.1,20.3,21.0896,2124,0
+NEMG.US,D,20251224,000000,20.87,20.8813,20.474,20.8813,2528,0
+NEMG.US,D,20251226,000000,20.96,21.2216,20.93,21.2216,948,0
+NEMG.US,D,20251229,000000,18.71,19.2,18.22,18.7643,12868,0
+NEMG.US,D,20251230,000000,19.5,19.83,19.13,19.5979,7790,0
+NEMG.US,D,20251231,000000,19.28,19.28,18.79,18.8353,2604,0
+NEMG.US,D,20260102,000000,19.2,19.2676,18.35,19.2676,4038,0
+NEMG.US,D,20260105,000000,20.14,20.946,20.07,20.225,6893,0
+NEMG.US,D,20260106,000000,21.1504,22.39,21.1504,22.3053,6502,0
+NEMG.US,D,20260107,000000,20.9,22.068,20.87,21.9544,5053,0
+NEMG.US,D,20260108,000000,21.46,21.46,20.82,21.415,4395,0
+NEMG.US,D,20260109,000000,21.24,22.2482,21.24,22.2482,9666,0
+NEMG.US,D,20260112,000000,23.84,24.145,23.73,23.9281,5831,0
+NEMG.US,D,20260113,000000,24.15,24.57,23.87,24.545,12301,0
+NEMG.US,D,20260114,000000,24.6,24.6,24.25,24.3604,1747,0
+NEMG.US,D,20260115,000000,23.84,24.43,23.84,24.3339,3662,0
+NEMG.US,D,20260116,000000,24.0801,24.2913,24.031,24.2913,5136,0
+NEMG.US,D,20260120,000000,25.65,26.4,25.5,26.3213,19539,0
+NEMG.US,D,20260121,000000,27.34,27.34,26.1262,26.3665,5711,0
+NEMG.US,D,20260122,000000,25.8775,27.98,25.8775,27.5218,17562,0
+NEMG.US,D,20260123,000000,27.795,28.91,27.795,28.7076,8870,0
+NEMG.US,D,20260126,000000,31.61,31.61,29.4568,29.4568,15068,0
+NEMG.US,D,20260127,000000,29.02,30.0402,27.895,29.898,17908,0
+NEMG.US,D,20260128,000000,31.09,32.525,30.825,32.1879,15543,0
+NEMG.US,D,20260129,000000,33.47,33.47,28.3,29.7321,38729,0
+NEMG.US,D,20260130,000000,25.68,26.5494,22.62,22.7831,30266,0
+NEMG.US,D,20260202,000000,24.18005,24.18005,22.36,23.0657,10728,0
+NEMG.US,D,20260203,000000,25.28,25.45,24.13,24.9563,22744,0
+NEMG.US,D,20260204,000000,26.46,26.46,23.57,24.7471,9008,0
+NEMG.US,D,20260205,000000,23.32,23.73,21.1437,21.1437,12604,0
+NEMG.US,D,20260206,000000,23,23.7691,23,23.7691,5582,0
+NEMG.US,D,20260209,000000,25.16,26.11,25.16,26.0825,11213,0
+NEMG.US,D,20260210,000000,25.87,26.295,25.7533,26.2841,3498,0
+NEMG.US,D,20260211,000000,28,28,26.555,27.6375,6604,0
+NEMG.US,D,20260212,000000,27.3,28,24.8095,24.8095,12631,0
+NEMG.US,D,20260213,000000,26.2,28.1841,26.2,27.9738,6563,0
+NEMG.US,D,20260217,000000,26.23,26.96,24.395,26.3972,7250,0
+NEMG.US,D,20260218,000000,27.55,28.35,27.36,27.53,12044,0
diff --git a/daily/us/nasdaq stocks/2/newth.us.txt b/daily/us/nasdaq stocks/2/newth.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4bffbe733960cf089cbad205934466901455a036
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/newth.us.txt	
@@ -0,0 +1,356 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NEWTH.US,D,20240918,000000,25.2,25.25,25.14,25.17,125900,0
+NEWTH.US,D,20240919,000000,25.25,25.5,25.18,25.2,52476,0
+NEWTH.US,D,20240920,000000,25.22,25.33,25.14,25.16,48940,0
+NEWTH.US,D,20240923,000000,25.2,25.2,25.14,25.17,32220,0
+NEWTH.US,D,20240924,000000,25.15,25.2,25.07,25.15,71045,0
+NEWTH.US,D,20240925,000000,25.275,25.38,25.09,25.13,43044,0
+NEWTH.US,D,20240926,000000,25.15,25.17,25.1,25.1,28852,0
+NEWTH.US,D,20240927,000000,25.125,25.14,25.07,25.12,13073,0
+NEWTH.US,D,20240930,000000,25.135,25.1467,25.04,25.1,49617,0
+NEWTH.US,D,20241001,000000,25.09,25.15,25.05,25.1,26187,0
+NEWTH.US,D,20241002,000000,25.14,25.15,25.09,25.105,16310,0
+NEWTH.US,D,20241003,000000,25.12,25.2,25.1,25.14,29526,0
+NEWTH.US,D,20241004,000000,25.14,25.14,25.06,25.11,13469,0
+NEWTH.US,D,20241007,000000,25.12,25.13,25.05,25.07,27925,0
+NEWTH.US,D,20241008,000000,25.06,25.14,25.0553,25.12,27617,0
+NEWTH.US,D,20241009,000000,25.12,25.145,25.0944,25.13,10462,0
+NEWTH.US,D,20241010,000000,25.15,25.18,25.12,25.12,15937,0
+NEWTH.US,D,20241011,000000,25.17,25.2499,25.17,25.24,8395,0
+NEWTH.US,D,20241014,000000,25.22,25.24,25.1,25.23,26477,0
+NEWTH.US,D,20241015,000000,25.23,25.24,25.19,25.19,6343,0
+NEWTH.US,D,20241016,000000,25.1791,25.26,25.1791,25.23,15723,0
+NEWTH.US,D,20241017,000000,25.25,25.3,25.24,25.24,2548,0
+NEWTH.US,D,20241018,000000,25.25,25.33,25.24,25.32,17637,0
+NEWTH.US,D,20241021,000000,25.35,25.38,25.245,25.3,39999,0
+NEWTH.US,D,20241022,000000,25.3,25.3,25.21,25.23,14146,0
+NEWTH.US,D,20241023,000000,25.2,25.2102,25.1,25.18,15677,0
+NEWTH.US,D,20241024,000000,25.18,25.2,25.155,25.18,13128,0
+NEWTH.US,D,20241025,000000,25.24,25.25,25.225,25.24,6867,0
+NEWTH.US,D,20241028,000000,25.23,25.2399,25.1,25.13,20266,0
+NEWTH.US,D,20241029,000000,25.2,25.2,25.16,25.2,15050,0
+NEWTH.US,D,20241030,000000,25.2,25.2,25.16,25.2,6837,0
+NEWTH.US,D,20241031,000000,25.13,25.34,25.13,25.3,7051,0
+NEWTH.US,D,20241101,000000,25.34,25.42,25.338,25.372,1800,0
+NEWTH.US,D,20241104,000000,25.32,25.4,25.22,25.32,10643,0
+NEWTH.US,D,20241105,000000,25.33,25.52,25.32,25.47,12958,0
+NEWTH.US,D,20241106,000000,25.4354,25.56,25.34,25.54,14558,0
+NEWTH.US,D,20241107,000000,25.54,25.6,25.4,25.45,25213,0
+NEWTH.US,D,20241108,000000,25.47,25.63,25.2632,25.618,23804,0
+NEWTH.US,D,20241111,000000,25.62,25.6314,25.62,25.63,1077,0
+NEWTH.US,D,20241112,000000,25.65,25.7389,25.56,25.69,6877,0
+NEWTH.US,D,20241113,000000,25.67,25.69,25.52,25.6567,4772,0
+NEWTH.US,D,20241114,000000,25.68,25.68,25.527,25.67,2260,0
+NEWTH.US,D,20241115,000000,25.67,25.6727,25.51,25.64,6496,0
+NEWTH.US,D,20241118,000000,25.6529,25.6796,25.51,25.6,25578,0
+NEWTH.US,D,20241119,000000,25.67,25.67,25.387,25.48,37824,0
+NEWTH.US,D,20241120,000000,25.5,25.5,25.3,25.36,37776,0
+NEWTH.US,D,20241121,000000,25.34,25.43,25.12,25.14,37817,0
+NEWTH.US,D,20241122,000000,25.19,25.25,25.145,25.19,30209,0
+NEWTH.US,D,20241125,000000,25.2607,25.28,25.2,25.22,19618,0
+NEWTH.US,D,20241126,000000,25.22,25.38,25.22,25.3,9352,0
+NEWTH.US,D,20241127,000000,25.42,25.46,25.35,25.4,17916,0
+NEWTH.US,D,20241129,000000,25.3,25.45,25.2849,25.36,18333,0
+NEWTH.US,D,20241202,000000,25.54,25.63,25.4753,25.5,54226,0
+NEWTH.US,D,20241203,000000,25.62,25.66,25.52,25.65,20854,0
+NEWTH.US,D,20241204,000000,25.5,25.65,25.5,25.5001,10775,0
+NEWTH.US,D,20241205,000000,25.5,25.5539,25.47,25.5,11610,0
+NEWTH.US,D,20241206,000000,25.5,25.592,25.45,25.45,15433,0
+NEWTH.US,D,20241209,000000,25.4,25.5,25.31,25.39,31483,0
+NEWTH.US,D,20241210,000000,25.4,25.55,25.4,25.4,4822,0
+NEWTH.US,D,20241211,000000,25.3999,25.54,25.3825,25.5025,7940,0
+NEWTH.US,D,20241212,000000,25.498,25.53,25.3852,25.3861,6399,0
+NEWTH.US,D,20241213,000000,25.55,25.55,25.48,25.48,1474,0
+NEWTH.US,D,20241216,000000,25.548,25.548,25.4,25.4,22595,0
+NEWTH.US,D,20241217,000000,25.45,25.7395,25.42,25.65,72373,0
+NEWTH.US,D,20241218,000000,25.7,25.74,25.56,25.68,13390,0
+NEWTH.US,D,20241219,000000,25.72,25.72,25.602,25.69,1023,0
+NEWTH.US,D,20241220,000000,25.62,25.65,25.5465,25.5745,23499,0
+NEWTH.US,D,20241223,000000,25.6475,25.86,25.6,25.848,45717,0
+NEWTH.US,D,20241224,000000,25.88,25.94,25.77,25.8927,26176,0
+NEWTH.US,D,20241226,000000,25.92,25.92,25.86,25.9105,4559,0
+NEWTH.US,D,20241227,000000,25.9,25.93,25.8,25.88,2892,0
+NEWTH.US,D,20241230,000000,25.95,25.95,25.8,25.9,2734,0
+NEWTH.US,D,20241231,000000,25.9,25.94,25.7659,25.78,8919,0
+NEWTH.US,D,20250102,000000,25.77,25.95,25.77,25.84,2884,0
+NEWTH.US,D,20250103,000000,25.95,25.95,25.895,25.91,2198,0
+NEWTH.US,D,20250106,000000,25.9,25.95,25.855,25.91,7909,0
+NEWTH.US,D,20250107,000000,25.85,25.935,25.67,25.71,17645,0
+NEWTH.US,D,20250108,000000,25.71,25.75,25.65,25.685,42278,0
+NEWTH.US,D,20250110,000000,25.69,25.77,25.67,25.67,18609,0
+NEWTH.US,D,20250113,000000,25.59,25.7899,25.35,25.47,148125,0
+NEWTH.US,D,20250114,000000,25.04,25.04,24.8,24.99,67248,0
+NEWTH.US,D,20250115,000000,25,25.11,24.88,25.08,31429,0
+NEWTH.US,D,20250116,000000,25.1,25.1,24.9991,25.0044,35979,0
+NEWTH.US,D,20250117,000000,25,25.05,24.9901,25.0498,33556,0
+NEWTH.US,D,20250121,000000,25.02,25.09,25,25.02,25117,0
+NEWTH.US,D,20250122,000000,25.04,25.0799,25.0143,25.0257,20240,0
+NEWTH.US,D,20250123,000000,25.03,25.07,25.02,25.02,21943,0
+NEWTH.US,D,20250124,000000,25.03,25.15,25,25.04,29331,0
+NEWTH.US,D,20250127,000000,25.075,25.16,25.03,25.1,9469,0
+NEWTH.US,D,20250128,000000,25.1523,25.17,25.095,25.095,10803,0
+NEWTH.US,D,20250129,000000,25.04,25.1399,25.02,25.05,15964,0
+NEWTH.US,D,20250130,000000,25.11,25.12,25.0701,25.08,10793,0
+NEWTH.US,D,20250131,000000,25.1,25.12,25.09,25.101,7327,0
+NEWTH.US,D,20250203,000000,25.15,25.18,25.11,25.11,8162,0
+NEWTH.US,D,20250204,000000,25.1,25.14,25.095,25.11,5744,0
+NEWTH.US,D,20250205,000000,25.14,25.28,25.1101,25.13,8424,0
+NEWTH.US,D,20250206,000000,25.13,25.21,25.13,25.16,5461,0
+NEWTH.US,D,20250207,000000,25.175,25.22,25.175,25.18,16144,0
+NEWTH.US,D,20250210,000000,25.18,25.18,25.1,25.14,8296,0
+NEWTH.US,D,20250211,000000,25.13,25.16,25.1,25.16,4543,0
+NEWTH.US,D,20250212,000000,25.14,25.18,25.13,25.14,7908,0
+NEWTH.US,D,20250213,000000,25.1551,25.18,25.13,25.13,4554,0
+NEWTH.US,D,20250214,000000,25.15,25.18,25.15,25.1501,5830,0
+NEWTH.US,D,20250218,000000,25.18,25.22,25.1677,25.17,10049,0
+NEWTH.US,D,20250219,000000,25.225,25.25,25.15,25.175,9389,0
+NEWTH.US,D,20250220,000000,25.17,25.27,25.15,25.17,4142,0
+NEWTH.US,D,20250221,000000,25.27,25.27,25.2,25.2,5545,0
+NEWTH.US,D,20250224,000000,25.2493,25.2493,25.21,25.24,2646,0
+NEWTH.US,D,20250225,000000,25.21,25.24,25.16,25.19,14154,0
+NEWTH.US,D,20250226,000000,25.22,25.28,25.22,25.2411,7616,0
+NEWTH.US,D,20250227,000000,25.25,25.25,25.21,25.22,6040,0
+NEWTH.US,D,20250228,000000,25.255,25.2599,25.24,25.24,6836,0
+NEWTH.US,D,20250303,000000,25.26,25.26,25.22,25.2435,7841,0
+NEWTH.US,D,20250304,000000,25.27,25.27,25.1,25.15,17832,0
+NEWTH.US,D,20250305,000000,25.27,25.27,25.0901,25.15,16808,0
+NEWTH.US,D,20250306,000000,25.2,25.2,24.71,25.02,118555,0
+NEWTH.US,D,20250307,000000,25.05,25.15,24.98,24.98,22073,0
+NEWTH.US,D,20250310,000000,24.99,24.995,24.78,24.87,30091,0
+NEWTH.US,D,20250311,000000,24.84,24.85,24.65,24.82,14772,0
+NEWTH.US,D,20250312,000000,24.85,24.95,24.84,24.85,9854,0
+NEWTH.US,D,20250313,000000,24.8,24.95,24.8,24.93,5357,0
+NEWTH.US,D,20250314,000000,24.9196,24.9601,24.9,24.95,4785,0
+NEWTH.US,D,20250317,000000,24.91,25.01,24.81,24.9,10668,0
+NEWTH.US,D,20250318,000000,24.9394,25.04,24.88,24.9916,13915,0
+NEWTH.US,D,20250319,000000,25.02,25.04,24.93,25,11361,0
+NEWTH.US,D,20250320,000000,25,25.03,24.95,25.03,6032,0
+NEWTH.US,D,20250321,000000,25.01,25.02,24.975,25.0164,15612,0
+NEWTH.US,D,20250324,000000,25.04,25.09,24.9,25,23526,0
+NEWTH.US,D,20250325,000000,25,25.08,25,25.02,4861,0
+NEWTH.US,D,20250326,000000,25.0199,25.02,24.99,25,9175,0
+NEWTH.US,D,20250327,000000,25.02,25.02,24.92,24.97,21145,0
+NEWTH.US,D,20250328,000000,25,25.02,24.922,24.93,7070,0
+NEWTH.US,D,20250331,000000,25,25.02,24.825,25.01,13804,0
+NEWTH.US,D,20250401,000000,24.82,25.1,24.82,25.1,14461,0
+NEWTH.US,D,20250402,000000,25.09,25.2399,25.07,25.07,14876,0
+NEWTH.US,D,20250403,000000,25.07,25.0895,24.64,24.81,27459,0
+NEWTH.US,D,20250404,000000,24.845,24.9,24.12,24.49,59035,0
+NEWTH.US,D,20250407,000000,24.31,24.535,23.8206,23.86,26040,0
+NEWTH.US,D,20250408,000000,24.05,24.52,23.38,23.94,33133,0
+NEWTH.US,D,20250409,000000,23.75,24.49,23,24.38,30324,0
+NEWTH.US,D,20250410,000000,24.1,24.5,24.1,24.4,12355,0
+NEWTH.US,D,20250411,000000,24.416,24.416,24.1529,24.33,9465,0
+NEWTH.US,D,20250414,000000,24.11,24.2255,24.04,24.08,10192,0
+NEWTH.US,D,20250415,000000,24.05,24.28,24.05,24.23,11804,0
+NEWTH.US,D,20250416,000000,24.2801,24.48,24.2801,24.47,1802,0
+NEWTH.US,D,20250417,000000,24.3072,24.6805,24.3072,24.5585,11971,0
+NEWTH.US,D,20250421,000000,24.56,24.58,24.3,24.4,9807,0
+NEWTH.US,D,20250422,000000,24.45,24.62,24.45,24.6,15150,0
+NEWTH.US,D,20250423,000000,24.45,24.58,24.45,24.5,12878,0
+NEWTH.US,D,20250424,000000,24.49,24.54,24.4618,24.4618,6210,0
+NEWTH.US,D,20250425,000000,24.42,24.58,24.42,24.557,10953,0
+NEWTH.US,D,20250428,000000,24.56,24.58,24.55,24.575,1777,0
+NEWTH.US,D,20250429,000000,24.61,24.62,24.502,24.573,11030,0
+NEWTH.US,D,20250430,000000,24.56,24.5999,24.34,24.39,26078,0
+NEWTH.US,D,20250501,000000,24.49,24.5999,24.45,24.57,9140,0
+NEWTH.US,D,20250502,000000,24.5,24.6,24.5,24.55,7633,0
+NEWTH.US,D,20250505,000000,24.54,24.65,24.4,24.65,12121,0
+NEWTH.US,D,20250506,000000,24.65,24.655,24.61,24.65,4350,0
+NEWTH.US,D,20250507,000000,24.6324,24.66,24.55,24.65,3938,0
+NEWTH.US,D,20250508,000000,24.61,24.76,24.61,24.7,13172,0
+NEWTH.US,D,20250509,000000,24.74,24.76,24.64,24.735,11409,0
+NEWTH.US,D,20250512,000000,24.76,24.76,24.6392,24.64,12487,0
+NEWTH.US,D,20250513,000000,24.63,24.72,24.63,24.69,4826,0
+NEWTH.US,D,20250514,000000,24.71,24.7399,24.63,24.6538,11030,0
+NEWTH.US,D,20250515,000000,24.66,24.73,24.64,24.7,15857,0
+NEWTH.US,D,20250516,000000,24.7,24.7,24.5601,24.6,24263,0
+NEWTH.US,D,20250519,000000,24.61,24.66,24.5801,24.6275,8576,0
+NEWTH.US,D,20250520,000000,24.61,24.63,24.56,24.56,13289,0
+NEWTH.US,D,20250521,000000,24.56,24.58,24.42,24.44,17512,0
+NEWTH.US,D,20250522,000000,24.5,24.62,24.5,24.59,5018,0
+NEWTH.US,D,20250523,000000,24.56,24.6136,24.46,24.57,8314,0
+NEWTH.US,D,20250527,000000,24.61,24.62,24.566,24.57,2754,0
+NEWTH.US,D,20250528,000000,24.58,24.655,24.58,24.62,18354,0
+NEWTH.US,D,20250529,000000,24.62,24.64,24.5714,24.63,11564,0
+NEWTH.US,D,20250530,000000,24.64,24.78,24.635,24.69,9315,0
+NEWTH.US,D,20250602,000000,24.77,24.77,24.6499,24.71,4258,0
+NEWTH.US,D,20250603,000000,24.755,24.76,24.6926,24.7522,8733,0
+NEWTH.US,D,20250604,000000,24.79,24.81,24.72,24.7572,20957,0
+NEWTH.US,D,20250605,000000,24.7507,24.81,24.7507,24.796,2005,0
+NEWTH.US,D,20250606,000000,24.793,24.82,24.7805,24.7805,1790,0
+NEWTH.US,D,20250609,000000,24.84,25,24.815,24.815,8298,0
+NEWTH.US,D,20250610,000000,24.78,25.025,24.78,25,11201,0
+NEWTH.US,D,20250611,000000,24.96,25.0199,24.74,24.85,10425,0
+NEWTH.US,D,20250612,000000,24.9,24.9899,24.9,24.9899,2998,0
+NEWTH.US,D,20250613,000000,24.8801,24.92,24.88,24.88,2054,0
+NEWTH.US,D,20250616,000000,24.85,24.8801,24.85,24.85,3701,0
+NEWTH.US,D,20250617,000000,24.7877,24.89,24.76,24.88,5204,0
+NEWTH.US,D,20250618,000000,24.8999,25.04,24.846,24.9,13923,0
+NEWTH.US,D,20250620,000000,24.93,24.9995,24.93,24.976,2421,0
+NEWTH.US,D,20250623,000000,24.9424,24.955,24.935,24.955,3358,0
+NEWTH.US,D,20250624,000000,24.935,24.9699,24.75,24.8188,21795,0
+NEWTH.US,D,20250625,000000,24.88,24.9999,24.81,24.95,6077,0
+NEWTH.US,D,20250626,000000,24.9297,24.9299,24.8,24.826,7514,0
+NEWTH.US,D,20250627,000000,24.9,24.9,24.82,24.898,2088,0
+NEWTH.US,D,20250630,000000,24.89,24.9893,24.85,24.93,3700,0
+NEWTH.US,D,20250701,000000,24.9,25.052,24.85,24.9,17254,0
+NEWTH.US,D,20250702,000000,25.03,25.1,24.97,25.006,10677,0
+NEWTH.US,D,20250703,000000,25.015,25.07,24.975,25.07,4634,0
+NEWTH.US,D,20250707,000000,25.0854,25.09,25.0692,25.09,5810,0
+NEWTH.US,D,20250708,000000,25.09,25.1025,25.06,25.1025,7820,0
+NEWTH.US,D,20250709,000000,25.13,25.15,25.1101,25.15,10276,0
+NEWTH.US,D,20250710,000000,25.15,25.2,25.1496,25.176,14172,0
+NEWTH.US,D,20250711,000000,25.17,25.18,25.13,25.14,17114,0
+NEWTH.US,D,20250714,000000,24.85,24.85,24.73,24.83,22292,0
+NEWTH.US,D,20250715,000000,24.86,24.9099,24.8301,24.8845,6912,0
+NEWTH.US,D,20250716,000000,24.93,24.98,24.8001,24.86,20599,0
+NEWTH.US,D,20250717,000000,24.86,24.94,24.8,24.8175,18140,0
+NEWTH.US,D,20250718,000000,24.84,24.84,24.815,24.84,5934,0
+NEWTH.US,D,20250721,000000,24.835,24.84,24.81,24.837,5978,0
+NEWTH.US,D,20250722,000000,24.8585,24.95,24.8585,24.95,2288,0
+NEWTH.US,D,20250723,000000,24.9038,24.9499,24.865,24.91,1911,0
+NEWTH.US,D,20250724,000000,24.89,24.95,24.85,24.9,8935,0
+NEWTH.US,D,20250725,000000,24.91,24.91,24.8914,24.91,2811,0
+NEWTH.US,D,20250728,000000,24.89,24.91,24.8308,24.91,15307,0
+NEWTH.US,D,20250729,000000,24.91,25.149,24.91,25.0608,6516,0
+NEWTH.US,D,20250730,000000,25.1,25.18,25.06,25.1436,2514,0
+NEWTH.US,D,20250731,000000,25.1632,25.165,25.05,25.08,7140,0
+NEWTH.US,D,20250801,000000,25.07,25.1,25.06,25.075,5165,0
+NEWTH.US,D,20250804,000000,25.12,25.18,25.1036,25.1036,5647,0
+NEWTH.US,D,20250805,000000,25.135,25.15,25.06,25.1079,2030,0
+NEWTH.US,D,20250806,000000,25.14,25.15,25.06,25.1,2929,0
+NEWTH.US,D,20250807,000000,25.15,25.19,25.08,25.0885,8846,0
+NEWTH.US,D,20250808,000000,25.11,25.16,25.095,25.12,3474,0
+NEWTH.US,D,20250811,000000,25.105,25.14,25.07,25.1,11614,0
+NEWTH.US,D,20250812,000000,25.105,25.11,25.0837,25.0837,2649,0
+NEWTH.US,D,20250813,000000,25.14,25.14,25.09,25.11,13021,0
+NEWTH.US,D,20250814,000000,25.113,25.113,25.0893,25.0999,9167,0
+NEWTH.US,D,20250815,000000,25.115,25.115,25.04,25.0798,7933,0
+NEWTH.US,D,20250818,000000,25.05,25.055,24.8748,24.93,34839,0
+NEWTH.US,D,20250819,000000,24.93,24.95,24.9,24.9499,12018,0
+NEWTH.US,D,20250820,000000,24.9084,24.95,24.8901,24.9,10440,0
+NEWTH.US,D,20250821,000000,24.99,24.99,24.82,24.9,8688,0
+NEWTH.US,D,20250822,000000,24.95,24.97,24.89,24.895,18572,0
+NEWTH.US,D,20250825,000000,24.9,24.97,24.88,24.8998,8690,0
+NEWTH.US,D,20250826,000000,24.99,25,24.82,24.97,20311,0
+NEWTH.US,D,20250827,000000,25.09,25.09,24.954,25,8484,0
+NEWTH.US,D,20250828,000000,25.1,25.1,24.96,24.9832,6606,0
+NEWTH.US,D,20250829,000000,24.96,24.97,24.92,24.94,14870,0
+NEWTH.US,D,20250902,000000,24.9743,24.9743,24.9,24.93,8313,0
+NEWTH.US,D,20250903,000000,25,25.0723,25,25.0426,9583,0
+NEWTH.US,D,20250904,000000,25.0706,25.0899,25.03,25.069,7437,0
+NEWTH.US,D,20250905,000000,25.05,25.05,24.93,24.9605,6783,0
+NEWTH.US,D,20250908,000000,25,25.035,24.95,25.015,4840,0
+NEWTH.US,D,20250909,000000,25.04,25.12,24.98,25.04,7081,0
+NEWTH.US,D,20250910,000000,25.1,25.1399,25.0501,25.13,7853,0
+NEWTH.US,D,20250911,000000,25.1,25.1198,25.01,25.01,41665,0
+NEWTH.US,D,20250912,000000,25.0585,25.1191,24.977,24.9976,10910,0
+NEWTH.US,D,20250915,000000,25,25,24.98,25,14111,0
+NEWTH.US,D,20250916,000000,25,25.1,24.98,25.07,21928,0
+NEWTH.US,D,20250917,000000,25.14,25.14,24.95,24.975,18985,0
+NEWTH.US,D,20250918,000000,25,25,24.99,25,30803,0
+NEWTH.US,D,20250919,000000,25.1,25.1,24.9832,24.99,8556,0
+NEWTH.US,D,20250922,000000,25.01,25.045,24.99,25,12509,0
+NEWTH.US,D,20250923,000000,25.002,25.0415,24.9575,24.98,7287,0
+NEWTH.US,D,20250924,000000,25,25,24.87,24.9936,9796,0
+NEWTH.US,D,20250925,000000,24.9705,25,24.95,24.95,9225,0
+NEWTH.US,D,20250926,000000,24.975,25,24.94,24.9854,6687,0
+NEWTH.US,D,20250929,000000,24.962,25,24.96,25,10394,0
+NEWTH.US,D,20250930,000000,24.992,25.06,24.975,25,13862,0
+NEWTH.US,D,20251001,000000,24.99,25.1,24.9801,25,23067,0
+NEWTH.US,D,20251002,000000,25.09,25.09,25,25,29551,0
+NEWTH.US,D,20251003,000000,25.09,25.11,25.0851,25.09,5871,0
+NEWTH.US,D,20251006,000000,25.15,25.15,25.12,25.15,13590,0
+NEWTH.US,D,20251007,000000,25.05,25.19,25.05,25.06,17088,0
+NEWTH.US,D,20251008,000000,25.13,25.17,25.12,25.1699,8347,0
+NEWTH.US,D,20251009,000000,25.19,25.19,25.145,25.19,784,0
+NEWTH.US,D,20251010,000000,25.19,25.19,25.1399,25.15,3406,0
+NEWTH.US,D,20251013,000000,25.18,25.23,25.18,25.21,10198,0
+NEWTH.US,D,20251014,000000,24.72,24.84,24.702,24.82,12680,0
+NEWTH.US,D,20251015,000000,24.782,24.95,24.75,24.84,20364,0
+NEWTH.US,D,20251016,000000,24.88,24.93,24.8,24.8,11943,0
+NEWTH.US,D,20251017,000000,24.785,24.82,24.7201,24.78,16618,0
+NEWTH.US,D,20251020,000000,24.78,24.8,24.73,24.79,9962,0
+NEWTH.US,D,20251021,000000,24.8,24.825,24.78,24.8,14435,0
+NEWTH.US,D,20251022,000000,24.79,24.8,24.7876,24.8,15243,0
+NEWTH.US,D,20251023,000000,24.8,24.8,24.78,24.8,3776,0
+NEWTH.US,D,20251024,000000,24.79,24.87,24.78,24.86,9295,0
+NEWTH.US,D,20251027,000000,24.85,24.95,24.84,24.93,25187,0
+NEWTH.US,D,20251028,000000,24.93,24.95,24.9,24.92,5961,0
+NEWTH.US,D,20251029,000000,24.938,24.94,24.9,24.91,8156,0
+NEWTH.US,D,20251030,000000,24.94,25,24.51,24.7,22117,0
+NEWTH.US,D,20251031,000000,24.85,24.8599,24.75,24.75,12052,0
+NEWTH.US,D,20251103,000000,24.87,24.87,24.75,24.79,17652,0
+NEWTH.US,D,20251104,000000,24.86,24.88,24.77,24.82,8647,0
+NEWTH.US,D,20251105,000000,24.85,25.05,24.8,24.9005,16792,0
+NEWTH.US,D,20251106,000000,24.91,25.04,24.91,25.03,3669,0
+NEWTH.US,D,20251107,000000,25.03,25.03,24.955,24.98,5474,0
+NEWTH.US,D,20251110,000000,24.9965,25.11,24.9965,25.02,9472,0
+NEWTH.US,D,20251111,000000,25.0635,25.07,25.015,25.04,3111,0
+NEWTH.US,D,20251112,000000,25.03,25.0899,25.0292,25.05,3436,0
+NEWTH.US,D,20251113,000000,25.0501,25.11,25.0501,25.102,5815,0
+NEWTH.US,D,20251114,000000,25.11,25.14,25.1,25.1201,4055,0
+NEWTH.US,D,20251117,000000,25.143,25.1499,25.113,25.14,3427,0
+NEWTH.US,D,20251118,000000,25.1274,25.13,25.12,25.12,1064,0
+NEWTH.US,D,20251119,000000,25.1001,25.11,25.0501,25.0501,8097,0
+NEWTH.US,D,20251120,000000,25.077,25.08,24.77,24.8699,12820,0
+NEWTH.US,D,20251121,000000,24.86,24.88,24.82,24.88,6419,0
+NEWTH.US,D,20251124,000000,24.835,24.97,24.8115,24.95,26431,0
+NEWTH.US,D,20251125,000000,24.95,25.02,24.923,25.02,7979,0
+NEWTH.US,D,20251126,000000,25.04,25.07,25.0135,25.05,5604,0
+NEWTH.US,D,20251128,000000,25.04,25.08,25.04,25.0613,8823,0
+NEWTH.US,D,20251201,000000,25.06,25.15,25.058,25.1295,21084,0
+NEWTH.US,D,20251202,000000,25.16,25.25,25.158,25.2499,4529,0
+NEWTH.US,D,20251203,000000,25.25,25.28,25.25,25.27,7076,0
+NEWTH.US,D,20251204,000000,25.27,25.3599,25.25,25.27,11883,0
+NEWTH.US,D,20251205,000000,25.2998,25.32,25.2828,25.31,5215,0
+NEWTH.US,D,20251208,000000,25.32,25.42,25.3199,25.33,11527,0
+NEWTH.US,D,20251209,000000,25.34,25.37,25.2501,25.286,3845,0
+NEWTH.US,D,20251210,000000,25.316,25.34,25.2501,25.321,3844,0
+NEWTH.US,D,20251211,000000,25.34,25.37,25.3,25.335,11327,0
+NEWTH.US,D,20251212,000000,25.31,25.39,25.31,25.32,4409,0
+NEWTH.US,D,20251215,000000,25.36,25.38,25.3201,25.36,5732,0
+NEWTH.US,D,20251216,000000,25.36,25.4,25.05,25.4,8062,0
+NEWTH.US,D,20251217,000000,25.34,25.36,25.1501,25.33,10202,0
+NEWTH.US,D,20251218,000000,25.35,25.38,25.35,25.38,2894,0
+NEWTH.US,D,20251219,000000,25.38,25.38,25.33,25.35,2156,0
+NEWTH.US,D,20251222,000000,25.15,25.35,25.15,25.21,8516,0
+NEWTH.US,D,20251223,000000,25.245,25.263,25.2,25.2,4095,0
+NEWTH.US,D,20251224,000000,25.27,25.3001,25.27,25.3001,909,0
+NEWTH.US,D,20251226,000000,25.3398,25.4316,25.3398,25.39,7111,0
+NEWTH.US,D,20251229,000000,25.26,25.3999,25.2,25.36,9323,0
+NEWTH.US,D,20251230,000000,25.34,25.4001,25.34,25.4,2643,0
+NEWTH.US,D,20251231,000000,25.315,25.4299,25.2,25.23,6956,0
+NEWTH.US,D,20260102,000000,25.33,25.444,25.3,25.444,7366,0
+NEWTH.US,D,20260105,000000,25.53,25.53,25.4,25.5,5674,0
+NEWTH.US,D,20260106,000000,25.48,25.54,25.48,25.5,5136,0
+NEWTH.US,D,20260107,000000,25.52,25.5446,25.5,25.54,3931,0
+NEWTH.US,D,20260108,000000,25.55,25.58,25.51,25.58,10709,0
+NEWTH.US,D,20260109,000000,25.58,25.58,25.54,25.56,6421,0
+NEWTH.US,D,20260112,000000,25.56,25.58,25.52,25.55,6384,0
+NEWTH.US,D,20260113,000000,25.58,25.58,25.4,25.5,9932,0
+NEWTH.US,D,20260114,000000,25.06,25.12,25.02,25.078,22551,0
+NEWTH.US,D,20260115,000000,25.13,25.16,25.051,25.16,5607,0
+NEWTH.US,D,20260116,000000,25.16,25.18,25.032,25.14,6814,0
+NEWTH.US,D,20260120,000000,25.1,25.17,25.03,25.03,5614,0
+NEWTH.US,D,20260121,000000,25.04,25.1,25.04,25.07,8911,0
+NEWTH.US,D,20260122,000000,25.1,25.1,25.09,25.1,6532,0
+NEWTH.US,D,20260123,000000,25.08,25.14,25.08,25.0902,6161,0
+NEWTH.US,D,20260126,000000,25.08,25.2,25.0799,25.1768,5217,0
+NEWTH.US,D,20260127,000000,25.2,25.2,25.11,25.14,3647,0
+NEWTH.US,D,20260128,000000,25.2099,25.21,25.18,25.2,6523,0
+NEWTH.US,D,20260129,000000,25.18,25.21,25.18,25.195,2181,0
+NEWTH.US,D,20260130,000000,25.18,25.22,25.1,25.1,10958,0
+NEWTH.US,D,20260202,000000,25.1,25.2,25.05,25.2,8873,0
+NEWTH.US,D,20260203,000000,25.215,25.28,25.2,25.24,8291,0
+NEWTH.US,D,20260204,000000,25.23,25.36,25.12,25.28,6289,0
+NEWTH.US,D,20260205,000000,25.3745,25.4,25.07,25.07,8644,0
+NEWTH.US,D,20260206,000000,25.07,25.164,25.06,25.06,9937,0
+NEWTH.US,D,20260209,000000,25.25,25.41,25.25,25.2501,5255,0
+NEWTH.US,D,20260210,000000,25.27,25.33,25.18,25.18,11760,0
+NEWTH.US,D,20260211,000000,25.16,25.19,25.12,25.19,7055,0
+NEWTH.US,D,20260212,000000,25.2,25.3,25.16,25.3,4188,0
+NEWTH.US,D,20260213,000000,25.33,25.35,25.1883,25.35,5286,0
+NEWTH.US,D,20260217,000000,25.2,25.41,25.2,25.41,9391,0
+NEWTH.US,D,20260218,000000,25.3501,25.45,25.3501,25.45,3135,0
diff --git a/daily/us/nasdaq stocks/2/nivfw.us.txt b/daily/us/nasdaq stocks/2/nivfw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ce1c6626cc707aeaa129d27bbded2146b61e324c
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nivfw.us.txt	
@@ -0,0 +1,334 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NIVFW.US,D,20240405,000000,0.05,0.085,0.0424,0.06,110923,0
+NIVFW.US,D,20240408,000000,0.07,0.11,0.0501,0.0549,70981,0
+NIVFW.US,D,20240409,000000,0.06,0.0969,0.041,0.0449,72476,0
+NIVFW.US,D,20240410,000000,0.0586,0.0586,0.0413,0.0416,23422,0
+NIVFW.US,D,20240411,000000,0.0511,0.0545,0.035,0.0462,73294,0
+NIVFW.US,D,20240412,000000,0.0462,0.0522,0.0324,0.0455,8589,0
+NIVFW.US,D,20240415,000000,0.0519,0.0519,0.0314,0.0368,18547,0
+NIVFW.US,D,20240416,000000,0.0426,0.0478,0.0251,0.0299,21836,0
+NIVFW.US,D,20240417,000000,0.039,0.039,0.025,0.032,35080,0
+NIVFW.US,D,20240418,000000,0.032,0.04,0.0276,0.0373,23785,0
+NIVFW.US,D,20240419,000000,0.044,0.0447,0.0265,0.0433,24825,0
+NIVFW.US,D,20240422,000000,0.05,0.075,0.0401,0.051501,631430,0
+NIVFW.US,D,20240423,000000,0.0686,0.129,0.057501,0.123999,873777,0
+NIVFW.US,D,20240424,000000,0.1081,0.14,0.0755,0.0755,102278,0
+NIVFW.US,D,20240425,000000,0.08,0.085993,0.0525,0.0602,74987,0
+NIVFW.US,D,20240426,000000,0.0788,0.1257,0.0788,0.1,212429,0
+NIVFW.US,D,20240429,000000,0.1,0.13,0.082,0.082,19313,0
+NIVFW.US,D,20240430,000000,0.08,0.094167,0.0721,0.0809,36190,0
+NIVFW.US,D,20240501,000000,0.096,0.096,0.0724,0.0811,5441,0
+NIVFW.US,D,20240502,000000,0.0811,0.0811,0.0711,0.072,19825,0
+NIVFW.US,D,20240503,000000,0.072,0.1002,0.0521,0.062,21535,0
+NIVFW.US,D,20240506,000000,0.0898,0.0898,0.0475,0.0678,30392,0
+NIVFW.US,D,20240507,000000,0.051,0.088,0.051,0.0523,53991,0
+NIVFW.US,D,20240508,000000,0.074453,0.1,0.054,0.069857,167549,0
+NIVFW.US,D,20240509,000000,0.064,0.073141,0.058,0.0614,19163,0
+NIVFW.US,D,20240510,000000,0.094899,0.095,0.059,0.0592,24810,0
+NIVFW.US,D,20240513,000000,0.0695,0.0896,0.0592,0.065,25753,0
+NIVFW.US,D,20240514,000000,0.0699,0.0799,0.0592,0.0602,47739,0
+NIVFW.US,D,20240515,000000,0.0601,0.0699,0.0505,0.0514,15999,0
+NIVFW.US,D,20240516,000000,0.052122,0.0594,0.05,0.0513,7299,0
+NIVFW.US,D,20240517,000000,0.0514,0.0795,0.0375,0.0434,35766,0
+NIVFW.US,D,20240520,000000,0.0786,0.0786,0.0434,0.0676,32130,0
+NIVFW.US,D,20240521,000000,0.0506,0.0785,0.0453,0.0504,67473,0
+NIVFW.US,D,20240522,000000,0.0668,0.0742,0.0506,0.051,4045,0
+NIVFW.US,D,20240523,000000,0.0525,0.078399,0.0525,0.0667,11974,0
+NIVFW.US,D,20240524,000000,0.0522,0.074097,0.0522,0.0667,4025,0
+NIVFW.US,D,20240528,000000,0.0552,0.0649,0.03,0.0649,54749,0
+NIVFW.US,D,20240529,000000,0.032,0.061743,0.031,0.04,15146,0
+NIVFW.US,D,20240530,000000,0.035,0.0548,0.035,0.0351,2485,0
+NIVFW.US,D,20240603,000000,0.0548,0.0548,0.035,0.0451,89035,0
+NIVFW.US,D,20240604,000000,0.0499,0.0499,0.031,0.0358,12393,0
+NIVFW.US,D,20240605,000000,0.0321,0.0398,0.03,0.03,28407,0
+NIVFW.US,D,20240606,000000,0.0398,0.05,0.030398,0.0498,44634,0
+NIVFW.US,D,20240607,000000,0.0498,0.0498,0.047337,0.047337,5250,0
+NIVFW.US,D,20240610,000000,0.0474,0.0498,0.0473,0.0474,4204,0
+NIVFW.US,D,20240611,000000,0.0498,0.0498,0.0366,0.0475,11341,0
+NIVFW.US,D,20240612,000000,0.0323,0.0495,0.0323,0.0324,2018,0
+NIVFW.US,D,20240613,000000,0.0493,0.06,0.035,0.041,26714,0
+NIVFW.US,D,20240614,000000,0.0533,0.0533,0.0533,0.0533,1832,0
+NIVFW.US,D,20240617,000000,0.042,0.06,0.041,0.0412,9481,0
+NIVFW.US,D,20240618,000000,0.06,0.06,0.0414,0.052,24090,0
+NIVFW.US,D,20240620,000000,0.05,0.06,0.0323,0.050954,33938,0
+NIVFW.US,D,20240621,000000,0.0555,0.0555,0.039288,0.0496,12926,0
+NIVFW.US,D,20240625,000000,0.033,0.0505,0.0271,0.0499,7997,0
+NIVFW.US,D,20240626,000000,0.0508,0.0508,0.0432,0.0433,2049,0
+NIVFW.US,D,20240628,000000,0.0277,0.0277,0.0277,0.0277,450,0
+NIVFW.US,D,20240701,000000,0.05,0.05,0.05,0.05,300,0
+NIVFW.US,D,20240702,000000,0.039,0.0489,0.039,0.0488,615,0
+NIVFW.US,D,20240705,000000,0.0283,0.05,0.0275,0.05,4529,0
+NIVFW.US,D,20240708,000000,0.0271,0.05,0.026,0.0499,5936,0
+NIVFW.US,D,20240710,000000,0.0264,0.0508,0.0264,0.046999,7600,0
+NIVFW.US,D,20240715,000000,0.0469,0.0469,0.028,0.028,3671,0
+NIVFW.US,D,20240716,000000,0.0469,0.0499,0.0261,0.049,13676,0
+NIVFW.US,D,20240717,000000,0.0265,0.048,0.0265,0.0477,965,0
+NIVFW.US,D,20240719,000000,0.034895,0.034895,0.034895,0.034895,124,0
+NIVFW.US,D,20240723,000000,0.0273,0.034,0.0261,0.0266,8957,0
+NIVFW.US,D,20240724,000000,0.0486,0.0508,0.03509,0.044,48313,0
+NIVFW.US,D,20240725,000000,0.03,0.051,0.027,0.051,31417,0
+NIVFW.US,D,20240726,000000,0.0272,0.057,0.027,0.041,59915,0
+NIVFW.US,D,20240729,000000,0.037,0.037,0.037,0.037,300,0
+NIVFW.US,D,20240730,000000,0.049582,0.049582,0.049582,0.049582,1200,0
+NIVFW.US,D,20240731,000000,0.037,0.037,0.037,0.037,185,0
+NIVFW.US,D,20240802,000000,0.037,0.0495,0.02705,0.0271,11076,0
+NIVFW.US,D,20240805,000000,0.0272,0.0273,0.0272,0.0273,977,0
+NIVFW.US,D,20240806,000000,0.0487,0.0492,0.0267,0.0298,3726,0
+NIVFW.US,D,20240807,000000,0.043,0.048,0.0286,0.028756,14602,0
+NIVFW.US,D,20240808,000000,0.0435,0.0489,0.0282,0.0489,18104,0
+NIVFW.US,D,20240809,000000,0.0488,0.0488,0.0278,0.035999,9983,0
+NIVFW.US,D,20240812,000000,0.03,0.0488,0.03,0.03999,2023,0
+NIVFW.US,D,20240814,000000,0.03,0.048,0.029,0.029,2418,0
+NIVFW.US,D,20240815,000000,0.0475,0.0479,0.042563,0.042563,2201,0
+NIVFW.US,D,20240819,000000,0.032159,0.0425,0.032159,0.0425,1034,0
+NIVFW.US,D,20240821,000000,0.033,0.033,0.0301,0.0301,222,0
+NIVFW.US,D,20240822,000000,0.0307,0.0424,0.0301,0.0424,3600,0
+NIVFW.US,D,20240823,000000,0.0416,0.042,0.036499,0.041946,1661,0
+NIVFW.US,D,20240826,000000,0.031,0.042,0.031,0.032,13018,0
+NIVFW.US,D,20240827,000000,0.0416,0.0416,0.0416,0.0416,270,0
+NIVFW.US,D,20240828,000000,0.041399,0.041399,0.032,0.032,1166,0
+NIVFW.US,D,20240829,000000,0.041399,0.041399,0.032,0.032,533,0
+NIVFW.US,D,20240830,000000,0.0409,0.0413,0.032,0.0367,3896,0
+NIVFW.US,D,20240903,000000,0.034899,0.035,0.0347,0.035,840,0
+NIVFW.US,D,20240904,000000,0.0351,0.036651,0.027,0.028,35369,0
+NIVFW.US,D,20240905,000000,0.027,0.027,0.027,0.027,2222,0
+NIVFW.US,D,20240909,000000,0.0297,0.03,0.027,0.0283,2592,0
+NIVFW.US,D,20240910,000000,0.02832,0.0289,0.0202,0.0202,18820,0
+NIVFW.US,D,20240912,000000,0.0246,0.0252,0.02,0.0202,62847,0
+NIVFW.US,D,20240913,000000,0.0198,0.02,0.01875,0.0199,2469,0
+NIVFW.US,D,20240916,000000,0.0198,0.02,0.0153,0.0175,3275,0
+NIVFW.US,D,20240917,000000,0.0174,0.0175,0.0153,0.0175,2350,0
+NIVFW.US,D,20240918,000000,0.0174,0.0175,0.0154,0.0175,14898,0
+NIVFW.US,D,20240919,000000,0.0174,0.0175,0.0119,0.012,114554,0
+NIVFW.US,D,20240920,000000,0.012,0.0194,0.0079,0.0194,309732,0
+NIVFW.US,D,20240923,000000,0.0177,0.0179,0.0082,0.0132,14602,0
+NIVFW.US,D,20240924,000000,0.012,0.0183,0.012,0.0168,13454,0
+NIVFW.US,D,20240925,000000,0.0147,0.0287,0.0101,0.0168,14219,0
+NIVFW.US,D,20240926,000000,0.0182,0.0183,0.0182,0.0183,3420,0
+NIVFW.US,D,20240927,000000,0.0191,0.0287,0.0109,0.0109,14510,0
+NIVFW.US,D,20240930,000000,0.01671,0.0168,0.0167,0.0168,2679,0
+NIVFW.US,D,20241001,000000,0.0177,0.0178,0.0177,0.0178,615,0
+NIVFW.US,D,20241002,000000,0.0187,0.0188,0.0187,0.0188,655,0
+NIVFW.US,D,20241003,000000,0.018801,0.0287,0.0116,0.024,8716,0
+NIVFW.US,D,20241004,000000,0.0241,0.0263,0.0223,0.0223,6200,0
+NIVFW.US,D,20241007,000000,0.0235,0.0255,0.0235,0.0255,3988,0
+NIVFW.US,D,20241008,000000,0.0263,0.0263,0.0122,0.0222,9195,0
+NIVFW.US,D,20241009,000000,0.024,0.0248,0.0108,0.0123,23366,0
+NIVFW.US,D,20241010,000000,0.022,0.024,0.014,0.014,27332,0
+NIVFW.US,D,20241011,000000,0.017101,0.0249,0.0122,0.0197,182438,0
+NIVFW.US,D,20241014,000000,0.02,0.02,0.0122,0.0155,55202,0
+NIVFW.US,D,20241015,000000,0.0123,0.0501,0.0122,0.0399,707326,0
+NIVFW.US,D,20241016,000000,0.0396,0.0396,0.021,0.0387,66161,0
+NIVFW.US,D,20241017,000000,0.0387,0.04,0.024701,0.0365,39973,0
+NIVFW.US,D,20241018,000000,0.049,0.049,0.0396,0.0399,11740,0
+NIVFW.US,D,20241021,000000,0.0388,0.0388,0.033251,0.036,4713,0
+NIVFW.US,D,20241022,000000,0.0363,0.038,0.0276,0.0277,7108,0
+NIVFW.US,D,20241023,000000,0.0386,0.039,0.0212,0.0212,5454,0
+NIVFW.US,D,20241024,000000,0.03,0.03,0.03,0.03,2035,0
+NIVFW.US,D,20241025,000000,0.0386,0.0388,0.0386,0.0388,805,0
+NIVFW.US,D,20241028,000000,0.0204,0.035,0.02,0.03489,29820,0
+NIVFW.US,D,20241029,000000,0.0213,0.0213,0.02,0.02,14180,0
+NIVFW.US,D,20241030,000000,0.0202,0.0202,0.02,0.02,1940,0
+NIVFW.US,D,20241101,000000,0.0345,0.035,0.0345,0.035,1359,0
+NIVFW.US,D,20241104,000000,0.035,0.035,0.02,0.0349,22194,0
+NIVFW.US,D,20241106,000000,0.025,0.025,0.025,0.025,301,0
+NIVFW.US,D,20241107,000000,0.0296,0.034899,0.027999,0.034899,8044,0
+NIVFW.US,D,20241108,000000,0.034999,0.034999,0.02,0.02525,22129,0
+NIVFW.US,D,20241113,000000,0.0208,0.035,0.02,0.0314,17000,0
+NIVFW.US,D,20241118,000000,0.04,0.04,0.0252,0.0356,22405,0
+NIVFW.US,D,20241120,000000,0.0377,0.038,0.0377,0.038,1601,0
+NIVFW.US,D,20241121,000000,0.0375,0.04,0.02,0.0388,11320,0
+NIVFW.US,D,20241126,000000,0.0372,0.0372,0.0372,0.0372,200,0
+NIVFW.US,D,20241203,000000,0.021,0.021,0.021,0.021,2029,0
+NIVFW.US,D,20241205,000000,0.022,0.022,0.021,0.021,35151,0
+NIVFW.US,D,20241206,000000,0.0382,0.044,0.0225,0.028639,13110,0
+NIVFW.US,D,20241209,000000,0.04,0.04,0.033,0.036,10300,0
+NIVFW.US,D,20241210,000000,0.0396,0.04,0.0396,0.04,22769,0
+NIVFW.US,D,20241211,000000,0.04,0.0499,0.0301,0.0474,155186,0
+NIVFW.US,D,20241212,000000,0.0474,0.0474,0.044,0.0472,14213,0
+NIVFW.US,D,20241213,000000,0.038599,0.0474,0.03,0.03,11500,0
+NIVFW.US,D,20241216,000000,0.04,0.0474,0.032,0.0435,32250,0
+NIVFW.US,D,20241217,000000,0.0252,0.0322,0.016,0.016,93043,0
+NIVFW.US,D,20241218,000000,0.0327,0.04,0.0212,0.03,52772,0
+NIVFW.US,D,20241219,000000,0.0303,0.0398,0.0225,0.0398,6787,0
+NIVFW.US,D,20241220,000000,0.0394,0.04,0.039,0.039,10490,0
+NIVFW.US,D,20241223,000000,0.045,0.0478,0.0225,0.045,27725,0
+NIVFW.US,D,20241224,000000,0.0399,0.045,0.0396,0.04,4626,0
+NIVFW.US,D,20241226,000000,0.04,0.04,0.038,0.038,8506,0
+NIVFW.US,D,20241227,000000,0.0449,0.0449,0.0189,0.0449,10518,0
+NIVFW.US,D,20241230,000000,0.045,0.05,0.0251,0.031,69540,0
+NIVFW.US,D,20241231,000000,0.04,0.06,0.025,0.0448,46410,0
+NIVFW.US,D,20250102,000000,0.0448,0.0448,0.044,0.04405,3327,0
+NIVFW.US,D,20250103,000000,0.0444,0.0444,0.0394,0.0394,2278,0
+NIVFW.US,D,20250106,000000,0.04,0.05,0.0255,0.05,2782,0
+NIVFW.US,D,20250107,000000,0.03,0.05,0.03,0.05,2610,0
+NIVFW.US,D,20250108,000000,0.0401,0.045,0.04,0.04,2300,0
+NIVFW.US,D,20250110,000000,0.047,0.047,0.047,0.047,100,0
+NIVFW.US,D,20250113,000000,0.045,0.06,0.04,0.06,2906,0
+NIVFW.US,D,20250115,000000,0.0505,0.0505,0.0404,0.0404,1500,0
+NIVFW.US,D,20250116,000000,0.044,0.0444,0.044,0.0443,800,0
+NIVFW.US,D,20250117,000000,0.0444,0.0444,0.0443,0.0443,1076,0
+NIVFW.US,D,20250121,000000,0.0444,0.0577,0.042199,0.045,5600,0
+NIVFW.US,D,20250122,000000,0.055,0.055,0.0426,0.0519,624,0
+NIVFW.US,D,20250123,000000,0.0435,0.0435,0.04,0.04,1738,0
+NIVFW.US,D,20250127,000000,0.044,0.044,0.04,0.0437,12650,0
+NIVFW.US,D,20250129,000000,0.0337,0.06,0.0337,0.0444,21879,0
+NIVFW.US,D,20250131,000000,0.0353,0.044,0.030499,0.035,120015,0
+NIVFW.US,D,20250203,000000,0.0303,0.044,0.0303,0.0395,5335,0
+NIVFW.US,D,20250206,000000,0.03,0.05,0.025,0.0303,209030,0
+NIVFW.US,D,20250207,000000,0.0399,0.0407,0.025,0.0406,27699,0
+NIVFW.US,D,20250211,000000,0.0401,0.044,0.025,0.044,7600,0
+NIVFW.US,D,20250212,000000,0.03,0.0499,0.03,0.045,53007,0
+NIVFW.US,D,20250214,000000,0.0444,0.049,0.0339,0.0489,15850,0
+NIVFW.US,D,20250218,000000,0.0495,0.05,0.049,0.049,33720,0
+NIVFW.US,D,20250219,000000,0.05,0.06,0.04,0.049,149557,0
+NIVFW.US,D,20250220,000000,0.0404,0.0489,0.035,0.04,22785,0
+NIVFW.US,D,20250221,000000,0.038,0.043,0.037,0.037,57313,0
+NIVFW.US,D,20250224,000000,0.0282,0.044,0.028,0.0315,297530,0
+NIVFW.US,D,20250226,000000,0.031,0.04,0.031,0.035501,3020,0
+NIVFW.US,D,20250227,000000,0.0321,0.04,0.0306,0.0306,4006,0
+NIVFW.US,D,20250228,000000,0.034001,0.034001,0.034001,0.034001,7000,0
+NIVFW.US,D,20250303,000000,0.0394,0.0394,0.028,0.0291,7267,0
+NIVFW.US,D,20250304,000000,0.037751,0.037751,0.0239,0.0323,111149,0
+NIVFW.US,D,20250305,000000,0.03,0.0377,0.03,0.0368,146945,0
+NIVFW.US,D,20250306,000000,0.0232,0.0232,0.0206,0.0206,70180,0
+NIVFW.US,D,20250307,000000,0.024751,0.029264,0.015,0.0151,49205,0
+NIVFW.US,D,20250311,000000,0.0225,0.0225,0.018,0.0181,17413,0
+NIVFW.US,D,20250312,000000,0.0181,0.02,0.0181,0.02,950,0
+NIVFW.US,D,20250313,000000,0.02,0.02,0.02,0.02,200,0
+NIVFW.US,D,20250314,000000,0.0187,0.022,0.0187,0.021551,2017,0
+NIVFW.US,D,20250317,000000,0.02,0.02,0.0186,0.0186,5150,0
+NIVFW.US,D,20250318,000000,0.0186,0.0186,0.0186,0.0186,4000,0
+NIVFW.US,D,20250320,000000,0.0298,0.0347,0.029,0.029,2838,0
+NIVFW.US,D,20250321,000000,0.0181,0.019,0.0181,0.0187,23600,0
+NIVFW.US,D,20250324,000000,0.028,0.0281,0.027,0.028,13433,0
+NIVFW.US,D,20250327,000000,0.0202,0.0202,0.0202,0.0202,500,0
+NIVFW.US,D,20250331,000000,0.0204,0.0204,0.0178,0.018,65154,0
+NIVFW.US,D,20250401,000000,0.0181,0.0181,0.018,0.018,14300,0
+NIVFW.US,D,20250403,000000,0.027,0.027,0.0189,0.0199,31342,0
+NIVFW.US,D,20250404,000000,0.020101,0.024799,0.0153,0.0153,7182,0
+NIVFW.US,D,20250411,000000,0.0151,0.0152,0.0142,0.0152,8136,0
+NIVFW.US,D,20250415,000000,0.0127,0.0127,0.0126,0.0126,400,0
+NIVFW.US,D,20250416,000000,0.0127,0.0127,0.0126,0.0126,400,0
+NIVFW.US,D,20250421,000000,0.012699,0.012699,0.012699,0.012699,1587,0
+NIVFW.US,D,20250422,000000,0.013251,0.013251,0.0127,0.013102,3600,0
+NIVFW.US,D,20250425,000000,0.0126,0.0131,0.0126,0.0126,15446,0
+NIVFW.US,D,20250502,000000,0.0198,0.0198,0.0198,0.0198,555,0
+NIVFW.US,D,20250506,000000,0.0198,0.029,0.015,0.015,9438,0
+NIVFW.US,D,20250507,000000,0.0151,0.0151,0.0151,0.0151,3900,0
+NIVFW.US,D,20250509,000000,0.0197,0.0309,0.0185,0.0309,9018,0
+NIVFW.US,D,20250512,000000,0.035,0.035,0.0211,0.0211,35000,0
+NIVFW.US,D,20250519,000000,0.0191,0.035,0.019,0.0191,10600,0
+NIVFW.US,D,20250520,000000,0.0191,0.0192,0.019,0.0192,11888,0
+NIVFW.US,D,20250521,000000,0.019,0.019,0.019,0.019,10000,0
+NIVFW.US,D,20250522,000000,0.019,0.019,0.0152,0.0156,20900,0
+NIVFW.US,D,20250529,000000,0.0157,0.0157,0.0157,0.0157,250,0
+NIVFW.US,D,20250602,000000,0.0159,0.0333,0.0159,0.02,572370,0
+NIVFW.US,D,20250603,000000,0.0343,0.039,0.0211,0.038,1754977,0
+NIVFW.US,D,20250604,000000,0.0273,0.029,0.0225,0.0263,216668,0
+NIVFW.US,D,20250605,000000,0.0201,0.0259,0.0201,0.023,115064,0
+NIVFW.US,D,20250606,000000,0.023,0.0349,0.023,0.03,105634,0
+NIVFW.US,D,20250609,000000,0.03,0.03,0.0242,0.02421,37302,0
+NIVFW.US,D,20250610,000000,0.0347,0.0347,0.0257,0.03,17246,0
+NIVFW.US,D,20250611,000000,0.0294,0.0295,0.0256,0.0256,22602,0
+NIVFW.US,D,20250612,000000,0.0231,0.03,0.0231,0.026,28619,0
+NIVFW.US,D,20250616,000000,0.0231,0.0248,0.023,0.0231,24774,0
+NIVFW.US,D,20250617,000000,0.023,0.023,0.023,0.023,1000,0
+NIVFW.US,D,20250620,000000,0.0231,0.0235,0.0231,0.0235,931,0
+NIVFW.US,D,20250623,000000,0.0231,0.0233,0.0231,0.0232,18411,0
+NIVFW.US,D,20250624,000000,0.023,0.0231,0.023,0.0231,11300,0
+NIVFW.US,D,20250625,000000,0.023,0.0232,0.023,0.0232,23166,0
+NIVFW.US,D,20250626,000000,0.023,0.025701,0.023,0.0232,11365,0
+NIVFW.US,D,20250627,000000,0.0232,0.0276,0.0231,0.0231,19700,0
+NIVFW.US,D,20250630,000000,0.03,0.03,0.0232,0.0266,51152,0
+NIVFW.US,D,20250701,000000,0.0277,0.0301,0.0231,0.0231,99365,0
+NIVFW.US,D,20250702,000000,0.0233,0.03,0.0233,0.0298,76497,0
+NIVFW.US,D,20250707,000000,0.0245,0.0245,0.0245,0.0245,3200,0
+NIVFW.US,D,20250708,000000,0.0245,0.0278,0.0238,0.02665,15611,0
+NIVFW.US,D,20250709,000000,0.0267,0.0267,0.0232,0.0232,1771,0
+NIVFW.US,D,20250710,000000,0.0234,0.0295,0.0234,0.0295,8129,0
+NIVFW.US,D,20250711,000000,0.0299,0.03,0.0234,0.0234,23667,0
+NIVFW.US,D,20250714,000000,0.0233,0.0233,0.0233,0.0233,4000,0
+NIVFW.US,D,20250718,000000,0.0235,0.0235,0.023,0.023,9567,0
+NIVFW.US,D,20250721,000000,0.023,0.023,0.023,0.023,101,0
+NIVFW.US,D,20250729,000000,0.0317,0.0317,0.027499,0.027499,13799,0
+NIVFW.US,D,20250801,000000,0.0232,0.0232,0.0231,0.0231,3933,0
+NIVFW.US,D,20250804,000000,0.0272,0.0272,0.0272,0.0272,3252,0
+NIVFW.US,D,20250805,000000,0.0232,0.0233,0.0232,0.0232,968,0
+NIVFW.US,D,20250806,000000,0.024451,0.024451,0.0233,0.0233,400,0
+NIVFW.US,D,20250808,000000,0.0231,0.0232,0.023,0.0231,21151,0
+NIVFW.US,D,20250811,000000,0.0232,0.0232,0.023,0.023,6872,0
+NIVFW.US,D,20250814,000000,0.0234,0.0235,0.0215,0.0215,7692,0
+NIVFW.US,D,20250820,000000,0.0218,0.0218,0.0218,0.0218,1005,0
+NIVFW.US,D,20250822,000000,0.022,0.022,0.022,0.022,384,0
+NIVFW.US,D,20250909,000000,0.0225,0.0271,0.0225,0.0255,7128,0
+NIVFW.US,D,20250910,000000,0.024801,0.024801,0.024801,0.024801,241,0
+NIVFW.US,D,20250915,000000,0.0271,0.0271,0.025422,0.026999,1769,0
+NIVFW.US,D,20250916,000000,0.0226,0.0271,0.0225,0.0271,2584,0
+NIVFW.US,D,20250917,000000,0.0271,0.0271,0.0271,0.0271,300,0
+NIVFW.US,D,20250918,000000,0.0271,0.0271,0.0271,0.0271,897,0
+NIVFW.US,D,20250919,000000,0.0225,0.0259,0.0225,0.0225,494,0
+NIVFW.US,D,20250922,000000,0.0222,0.0223,0.0222,0.0223,310,0
+NIVFW.US,D,20250926,000000,0.0223,0.0223,0.0223,0.0223,101,0
+NIVFW.US,D,20250930,000000,0.0223,0.0223,0.0165,0.0165,11025,0
+NIVFW.US,D,20251002,000000,0.0215,0.026,0.017,0.0259,9700,0
+NIVFW.US,D,20251006,000000,0.027,0.027,0.0259,0.0259,1857,0
+NIVFW.US,D,20251008,000000,0.0173,0.0173,0.017,0.017,8300,0
+NIVFW.US,D,20251010,000000,0.0178,0.0179,0.0177,0.0178,13365,0
+NIVFW.US,D,20251013,000000,0.035,0.035,0.0161,0.0193,60175,0
+NIVFW.US,D,20251014,000000,0.0174,0.018,0.0173,0.018,1636,0
+NIVFW.US,D,20251016,000000,0.018,0.032,0.018,0.0285,214858,0
+NIVFW.US,D,20251017,000000,0.0264,0.0293,0.0264,0.0293,4545,0
+NIVFW.US,D,20251020,000000,0.0293,0.0293,0.0293,0.0293,501,0
+NIVFW.US,D,20251021,000000,0.0293,0.0293,0.0293,0.0293,400,0
+NIVFW.US,D,20251022,000000,0.023,0.0232,0.018001,0.0181,31071,0
+NIVFW.US,D,20251023,000000,0.0181,0.0198,0.0181,0.0191,3237,0
+NIVFW.US,D,20251024,000000,0.0208,0.0235,0.0208,0.0234,13000,0
+NIVFW.US,D,20251027,000000,0.0253,0.0297,0.0253,0.0276,10190,0
+NIVFW.US,D,20251028,000000,0.025,0.025,0.0242,0.0242,4260,0
+NIVFW.US,D,20251029,000000,0.0298,0.0349,0.028,0.0349,4421,0
+NIVFW.US,D,20251030,000000,0.0303,0.0347,0.0253,0.0347,19500,0
+NIVFW.US,D,20251031,000000,0.0328,0.0367,0.0192,0.0366,26018,0
+NIVFW.US,D,20251103,000000,0.045,0.045,0.022,0.0286,40419,0
+NIVFW.US,D,20251104,000000,0.0287,0.0287,0.0223,0.0287,13413,0
+NIVFW.US,D,20251105,000000,0.035,0.045,0.0226,0.023,78420,0
+NIVFW.US,D,20251106,000000,0.0226,0.0378,0.0221,0.0221,35832,0
+NIVFW.US,D,20251107,000000,0.022,0.022,0.0151,0.0159,52100,0
+NIVFW.US,D,20251110,000000,0.0162,0.0164,0.0162,0.0164,10121,0
+NIVFW.US,D,20251111,000000,0.0162,0.0162,0.0162,0.0162,750,0
+NIVFW.US,D,20251112,000000,0.0164,0.0165,0.0164,0.016467,3003,0
+NIVFW.US,D,20251114,000000,0.0164,0.0223,0.0164,0.0223,2800,0
+NIVFW.US,D,20251117,000000,0.0222,0.0222,0.022,0.0222,5500,0
+NIVFW.US,D,20251118,000000,0.020509,0.020509,0.02,0.02,315,0
+NIVFW.US,D,20251119,000000,0.02,0.0224,0.017403,0.0224,102198,0
+NIVFW.US,D,20251121,000000,0.0224,0.0224,0.0224,0.0224,4000,0
+NIVFW.US,D,20251124,000000,0.0165,0.020383,0.0165,0.020383,859,0
+NIVFW.US,D,20251126,000000,0.0166,0.0223,0.0166,0.0223,3160,0
+NIVFW.US,D,20251201,000000,0.0167,0.0169,0.016,0.01625,18962,0
+NIVFW.US,D,20251202,000000,0.0202,0.0223,0.0202,0.0219,10821,0
+NIVFW.US,D,20251203,000000,0.021,0.021,0.021,0.021,1002,0
+NIVFW.US,D,20251205,000000,0.0219,0.0224,0.0219,0.0224,10000,0
+NIVFW.US,D,20251208,000000,0.0224,0.0224,0.0224,0.0224,15110,0
+NIVFW.US,D,20251209,000000,0.0224,0.0224,0.0223,0.0223,44000,0
+NIVFW.US,D,20251210,000000,0.0223,0.0224,0.0163,0.0163,31074,0
+NIVFW.US,D,20251215,000000,0.017,0.017,0.017,0.017,205,0
+NIVFW.US,D,20251223,000000,0.0219,0.0219,0.017,0.017,3100,0
+NIVFW.US,D,20260102,000000,0.0171,0.0171,0.0171,0.0171,463,0
+NIVFW.US,D,20260107,000000,0.0223,0.0223,0.0223,0.0223,500,0
+NIVFW.US,D,20260108,000000,0.0171,0.0223,0.0171,0.0223,15552,0
+NIVFW.US,D,20260112,000000,0.0173,0.02,0.0173,0.02,2675,0
+NIVFW.US,D,20260114,000000,0.0173,0.0174,0.0173,0.0174,1941,0
+NIVFW.US,D,20260115,000000,0.021182,0.022,0.0174,0.0174,6980,0
+NIVFW.US,D,20260116,000000,0.0242,0.0242,0.0173,0.0174,7450,0
+NIVFW.US,D,20260121,000000,0.0165,0.0178,0.0165,0.0178,4955,0
+NIVFW.US,D,20260123,000000,0.0178,0.0178,0.0178,0.0178,5003,0
+NIVFW.US,D,20260126,000000,0.0172,0.0218,0.0165,0.0178,73142,0
+NIVFW.US,D,20260127,000000,0.018,0.0181,0.0166,0.016601,9499,0
+NIVFW.US,D,20260129,000000,0.0165,0.0165,0.0165,0.0165,500,0
+NIVFW.US,D,20260130,000000,0.0165,0.01775,0.0164,0.01775,2508,0
+NIVFW.US,D,20260203,000000,0.0164,0.0164,0.0164,0.0164,166,0
+NIVFW.US,D,20260204,000000,0.0164,0.0164,0.0164,0.0164,919,0
+NIVFW.US,D,20260205,000000,0.0164,0.0165,0.0164,0.0165,200,0
+NIVFW.US,D,20260209,000000,0.016751,0.016751,0.016751,0.016751,100,0
+NIVFW.US,D,20260212,000000,0.0165,0.016501,0.0164,0.0165,8340,0
+NIVFW.US,D,20260217,000000,0.017298,0.0173,0.017298,0.017298,3566,0
diff --git a/daily/us/nasdaq stocks/2/nksh.us.txt b/daily/us/nasdaq stocks/2/nksh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..51c7afe1043dfbe0afbf5e74c1b6dab770fcfe80
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nksh.us.txt	
@@ -0,0 +1,5148 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NKSH.US,D,20050225,000000,16.2973,16.3367,16.2714,16.3367,13139.917823535,0
+NKSH.US,D,20050228,000000,16.3367,16.3635,16.2522,16.3443,7335.289786428,0
+NKSH.US,D,20050301,000000,16.3635,16.3635,16.3635,16.3635,303.4213685644,0
+NKSH.US,D,20050304,000000,16.257,16.257,16.257,16.257,611.01347759016,0
+NKSH.US,D,20050307,000000,16.374,16.6445,16.2331,16.374,7958.8154854022,0
+NKSH.US,D,20050309,000000,16.1985,16.1985,16.1985,16.1985,611.01347759016,0
+NKSH.US,D,20050310,000000,16.1985,16.1985,16.1985,16.1985,1831.9977476551,0
+NKSH.US,D,20050311,000000,16.1985,16.374,16.0355,16.2916,2141.6752269116,0
+NKSH.US,D,20050314,000000,16.3635,16.3635,16.257,16.2714,5801.4999817605,0
+NKSH.US,D,20050315,000000,16.2714,16.2714,16.2714,16.2714,581.8182943606,0
+NKSH.US,D,20050316,000000,16.2714,16.305,16.0355,16.0355,7295.667752045,0
+NKSH.US,D,20050317,000000,15.839,16.0355,15.839,16.0355,2461.7795573215,0
+NKSH.US,D,20050318,000000,16.1688,16.2714,15.7286,16.1534,4575.3022861188,0
+NKSH.US,D,20050321,000000,15.721,15.9329,15.579,15.579,5801.4999817605,0
+NKSH.US,D,20050322,000000,15.579,15.9626,15.579,15.9626,10082.765065353,0
+NKSH.US,D,20050328,000000,15.5934,15.5934,15.4984,15.4984,4676.442742307,0
+NKSH.US,D,20050329,000000,15.3824,15.4984,15.1599,15.2174,6418.7695700427,0
+NKSH.US,D,20050330,000000,15.0525,15.1714,15.0227,15.0227,2750.6033342711,0
+NKSH.US,D,20050331,000000,15.0812,15.0812,14.7724,14.7724,3973.6729745667,0
+NKSH.US,D,20050401,000000,14.8914,14.9872,14.878,14.9872,7492.7352388445,0
+NKSH.US,D,20050404,000000,15.204,15.3824,15.1311,15.3824,11917.890868354,0
+NKSH.US,D,20050405,000000,15.0525,15.3555,15.0525,15.3096,3163.5066399463,0
+NKSH.US,D,20050406,000000,15.3162,15.3824,15.1599,15.3489,5846.3354417202,0
+NKSH.US,D,20050407,000000,15.2309,15.3824,15.2309,15.3824,2903.8780462263,0
+NKSH.US,D,20050408,000000,15.2769,15.5454,15.2769,15.3824,1375.3016671355,0
+NKSH.US,D,20050411,000000,15.5454,15.5454,15.3824,15.3824,2567.090753971,0
+NKSH.US,D,20050413,000000,15.1714,15.1714,15.0611,15.0611,1831.9977476551,0
+NKSH.US,D,20050414,000000,15.204,15.2558,15.1311,15.1397,6418.7695700427,0
+NKSH.US,D,20050415,000000,14.9748,14.9748,14.9566,14.9748,1527.5336939754,0
+NKSH.US,D,20050418,000000,14.7273,14.9748,14.7139,14.9748,5417.7918593148,0
+NKSH.US,D,20050419,000000,15.2174,15.2174,14.7945,15.0409,4272.9236026698,0
+NKSH.US,D,20050420,000000,15.0227,15.1714,14.7993,14.7993,2831.9327732677,0
+NKSH.US,D,20050421,000000,15.0525,15.0669,14.7724,14.7724,5801.4999817605,0
+NKSH.US,D,20050422,000000,14.8914,14.8914,14.8914,14.8914,3058.1954432968,0
+NKSH.US,D,20050425,000000,14.8914,15.0525,14.7053,14.7053,13546.565018518,0
+NKSH.US,D,20050426,000000,14.6343,14.8914,14.6343,14.8914,866.47133084885,0
+NKSH.US,D,20050428,000000,14.8914,14.8914,14.5959,14.5959,9552.0383416442,0
+NKSH.US,D,20050429,000000,14.5959,14.7273,14.5959,14.7273,6571.0015968826,0
+NKSH.US,D,20050502,000000,14.8041,14.8041,14.5959,14.6478,1220.984270065,0
+NKSH.US,D,20050503,000000,14.6478,14.6478,14.6478,14.6478,303.4213685644,0
+NKSH.US,D,20050504,000000,14.8041,14.8041,14.6478,14.6478,2597.3286223159,0
+NKSH.US,D,20050505,000000,14.5959,14.7868,14.4703,14.5374,39574.070867674,0
+NKSH.US,D,20050506,000000,14.7273,14.7273,14.6688,14.6688,5344.8039012409,0
+NKSH.US,D,20050509,000000,14.5624,14.5624,14.3658,14.5624,23011.017810473,0
+NKSH.US,D,20050510,000000,14.4569,14.4569,14.4569,14.4569,303.4213685644,0
+NKSH.US,D,20050512,000000,14.4569,14.4569,14.4569,14.4569,303.4213685644,0
+NKSH.US,D,20050513,000000,15.3824,15.3824,14.8041,15.1992,27178.630216493,0
+NKSH.US,D,20050516,000000,14.9038,15.1848,14.7273,14.8914,14059.566095266,0
+NKSH.US,D,20050517,000000,14.9431,15.1311,14.9374,15.1311,4925.6444848736,0
+NKSH.US,D,20050518,000000,15.1062,15.3824,15.1062,15.2309,5328.1209393954,0
+NKSH.US,D,20050519,000000,15.1311,15.1311,15.1311,15.1311,6112.2201461323,0
+NKSH.US,D,20050520,000000,15.3824,15.4735,15.2836,15.4735,3058.1954432968,0
+NKSH.US,D,20050523,000000,15.5934,15.5934,15.1455,15.1714,4658.7170953462,0
+NKSH.US,D,20050524,000000,15.3096,15.5972,15.2692,15.2692,5269.7305729363,0
+NKSH.US,D,20050525,000000,15.3824,15.4735,15.3028,15.3824,7869.1445654829,0
+NKSH.US,D,20050526,000000,15.6903,15.6903,15.3824,15.5454,12153.537704421,0
+NKSH.US,D,20050527,000000,15.5454,15.5454,15.5454,15.5454,2924.7317485331,0
+NKSH.US,D,20050531,000000,15.3824,15.4601,15.0669,15.4601,1831.9977476551,0
+NKSH.US,D,20050601,000000,15.6817,15.8735,15.0409,15.8735,5500.1639834268,0
+NKSH.US,D,20050602,000000,15.5454,15.9568,15.5454,15.9568,14362.98746383,0
+NKSH.US,D,20050603,000000,15.7085,15.8859,15.6011,15.6011,6418.7695700427,0
+NKSH.US,D,20050606,000000,15.7085,15.9377,15.6615,15.7085,6205.0191213977,0
+NKSH.US,D,20050607,000000,15.7085,15.9329,15.5454,15.6318,3750.5383598836,0
+NKSH.US,D,20050609,000000,15.9329,15.9444,15.4984,15.4984,9616.6848187953,0
+NKSH.US,D,20050610,000000,15.6088,15.6088,15.413,15.413,3058.1954432968,0
+NKSH.US,D,20050613,000000,15.649,15.649,15.3096,15.321,6723.2336237225,0
+NKSH.US,D,20050614,000000,15.413,15.4869,15.3096,15.3096,2447.1819657067,0
+NKSH.US,D,20050615,000000,15.3162,15.4409,15.3162,15.3824,2141.6752269116,0
+NKSH.US,D,20050616,000000,15.4601,15.4601,15.4601,15.4601,303.4213685644,0
+NKSH.US,D,20050617,000000,15.3824,15.4601,15.2635,15.3824,6420.8549402734,0
+NKSH.US,D,20050620,000000,15.204,15.2174,15.0525,15.0525,18568.136534003,0
+NKSH.US,D,20050621,000000,15.2174,15.2174,14.9173,14.9173,5742.066930186,0
+NKSH.US,D,20050622,000000,15.5128,15.5128,15.5128,15.5128,303.4213685644,0
+NKSH.US,D,20050623,000000,14.9211,14.9566,14.9211,14.9211,6723.2336237225,0
+NKSH.US,D,20050624,000000,14.9038,15.0227,14.3993,14.3993,47636.112179495,0
+NKSH.US,D,20050627,000000,14.6343,14.6478,14.4646,14.4646,6470.9038258098,0
+NKSH.US,D,20050628,000000,14.5624,14.7273,14.5039,14.5039,3058.1954432968,0
+NKSH.US,D,20050629,000000,14.9038,14.9038,14.2354,14.3217,6670.05668284,0
+NKSH.US,D,20050630,000000,14.4646,14.5509,14.4646,14.5509,5280.1574240897,0
+NKSH.US,D,20050701,000000,14.5163,14.8386,14.5163,14.8386,1831.9977476551,0
+NKSH.US,D,20050705,000000,14.479,14.6688,14.479,14.5758,9626.0689848334,0
+NKSH.US,D,20050706,000000,14.5758,14.7523,14.5758,14.735,10397.655970186,0
+NKSH.US,D,20050707,000000,14.6813,14.6813,14.6813,14.6813,303.4213685644,0
+NKSH.US,D,20050711,000000,14.4857,14.7456,14.4857,14.7456,1831.9977476551,0
+NKSH.US,D,20050712,000000,14.7273,14.8914,14.7273,14.8914,8588.5972950685,0
+NKSH.US,D,20050713,000000,15.0525,15.0525,14.9211,14.9211,4790.0954198792,0
+NKSH.US,D,20050714,000000,14.8914,15.2174,14.8914,15.1139,4223.9174022487,0
+NKSH.US,D,20050715,000000,15.0525,15.3028,15.0525,15.3028,611.01347759016,0
+NKSH.US,D,20050718,000000,15.1311,15.1311,15.1139,15.1139,611.01347759016,0
+NKSH.US,D,20050719,000000,15.3555,15.3671,15.2511,15.2511,2141.6752269116,0
+NKSH.US,D,20050720,000000,15.3671,15.4208,15.3671,15.4006,15712.222003082,0
+NKSH.US,D,20050721,000000,15.1848,15.3948,15.1848,15.3948,2141.6752269116,0
+NKSH.US,D,20050725,000000,15.4006,15.4006,15.4006,15.4006,611.01347759016,0
+NKSH.US,D,20050726,000000,15.4409,15.4409,15.4006,15.4006,1070.8376134558,0
+NKSH.US,D,20050727,000000,15.4409,15.4409,15.4409,15.4409,303.4213685644,0
+NKSH.US,D,20050728,000000,15.1523,15.2174,15.1311,15.2174,1220.984270065,0
+NKSH.US,D,20050801,000000,15.3671,15.3671,15.3671,15.3671,611.01347759016,0
+NKSH.US,D,20050802,000000,15.3671,15.413,15.3671,15.3824,6910.916944484,0
+NKSH.US,D,20050804,000000,15.3824,15.3824,15.3824,15.3824,303.4213685644,0
+NKSH.US,D,20050805,000000,15.3824,15.3948,15.3824,15.3948,2447.1819657067,0
+NKSH.US,D,20050808,000000,15.3824,15.5128,15.3824,15.3824,5193.6145595164,0
+NKSH.US,D,20050810,000000,15.3671,15.3671,15.3671,15.3671,306.54942391042,0
+NKSH.US,D,20050812,000000,15.532,15.532,15.532,15.532,303.4213685644,0
+NKSH.US,D,20050817,000000,15.4006,15.5128,15.4006,15.5128,916.52021638524,0
+NKSH.US,D,20050818,000000,15.4601,15.4601,15.3671,15.3671,2216.7485552162,0
+NKSH.US,D,20050819,000000,15.4467,15.4467,15.4467,15.4467,457.73876563495,0
+NKSH.US,D,20050822,000000,15.2511,15.4409,15.2511,15.4409,6752.428806952,0
+NKSH.US,D,20050823,000000,15.2769,15.2769,15.2769,15.2769,3492.9951363943,0
+NKSH.US,D,20050824,000000,15.3671,15.4409,15.3671,15.3824,2384.6208587862,0
+NKSH.US,D,20050826,000000,15.2511,15.2511,15.2511,15.2511,976.99595307505,0
+NKSH.US,D,20050829,000000,15.3489,15.3489,15.2511,15.2511,931.11780800003,0
+NKSH.US,D,20050830,000000,15.3489,15.3948,15.2511,15.3948,2141.6752269116,0
+NKSH.US,D,20050902,000000,15.2309,15.3489,15.2309,15.3364,6068.427371288,0
+NKSH.US,D,20050906,000000,15.3489,15.3489,15.2309,15.2309,1504.5946214379,0
+NKSH.US,D,20050908,000000,15.3364,15.3364,15.1714,15.1714,2024.8944939933,0
+NKSH.US,D,20050909,000000,15.1714,15.4601,15.1714,15.3364,13550.735758979,0
+NKSH.US,D,20050913,000000,15.4601,15.5454,15.4601,15.4793,1375.3016671355,0
+NKSH.US,D,20050914,000000,15.3364,15.3364,15.3364,15.3364,611.01347759016,0
+NKSH.US,D,20050915,000000,15.2511,15.2511,15.2511,15.2511,938.41660380742,0
+NKSH.US,D,20050919,000000,15.5454,15.5454,15.3489,15.3489,1220.984270065,0
+NKSH.US,D,20050920,000000,15.4601,15.4793,15.4601,15.4601,3499.2512470863,0
+NKSH.US,D,20050923,000000,15.3824,15.4793,15.3824,15.4793,30247.252510944,0
+NKSH.US,D,20050926,000000,15.3824,15.3824,15.3824,15.3824,4889.1505058366,0
+NKSH.US,D,20050927,000000,15.2904,15.2904,15.2904,15.2904,611.01347759016,0
+NKSH.US,D,20050929,000000,15.3028,15.4074,15.2904,15.4074,1831.9977476551,0
+NKSH.US,D,20051003,000000,15.3824,15.3824,15.2769,15.2769,2141.6752269116,0
+NKSH.US,D,20051005,000000,15.2769,15.2769,15.2769,15.2769,1375.3016671355,0
+NKSH.US,D,20051006,000000,15.2511,15.3364,15.1139,15.1139,2903.8780462263,0
+NKSH.US,D,20051007,000000,15.3489,15.3489,15.3489,15.3489,1220.984270065,0
+NKSH.US,D,20051012,000000,15.1311,15.3489,15.1311,15.3489,763.24550443003,0
+NKSH.US,D,20051013,000000,15.1139,15.1455,15.1139,15.1455,1831.9977476551,0
+NKSH.US,D,20051018,000000,15.1311,15.2174,15.1311,15.204,2981.0367447616,0
+NKSH.US,D,20051020,000000,15.204,15.204,15.204,15.204,437.92774844346,0
+NKSH.US,D,20051024,000000,15.3096,15.3096,15.3096,15.3096,916.52021638524,0
+NKSH.US,D,20051026,000000,15.2174,15.2174,15.2174,15.2174,4612.8389502711,0
+NKSH.US,D,20051027,000000,15.2836,15.2836,15.2836,15.2836,457.73876563495,0
+NKSH.US,D,20051028,000000,15.1523,15.3364,15.1523,15.2174,3616.0319800046,0
+NKSH.US,D,20051031,000000,15.1206,15.1235,15.1206,15.1235,2141.6752269116,0
+NKSH.US,D,20051101,000000,15.1235,15.1235,14.8041,14.8041,19876.706353756,0
+NKSH.US,D,20051102,000000,14.8041,15.0343,14.8041,14.8914,5500.1639834268,0
+NKSH.US,D,20051103,000000,15.1311,15.204,14.9748,15.1781,9328.9037269611,0
+NKSH.US,D,20051104,000000,15.1714,15.1714,15.0525,15.0525,4584.6864521569,0
+NKSH.US,D,20051107,000000,14.9173,15.0285,14.9038,14.9748,3106.1589586025,0
+NKSH.US,D,20051109,000000,15.0525,15.0525,15.0525,15.0525,1527.5336939754,0
+NKSH.US,D,20051110,000000,15.2174,15.2174,15.2174,15.2174,611.01347759016,0
+NKSH.US,D,20051115,000000,15.1311,15.2174,15.1311,15.2174,3058.1954432968,0
+NKSH.US,D,20051116,000000,14.76,15.0064,14.76,15.0064,2141.6752269116,0
+NKSH.US,D,20051117,000000,15.1311,15.1311,15.0525,15.0525,916.52021638524,0
+NKSH.US,D,20051118,000000,15.0525,15.2174,14.8914,15.0525,5195.6999297471,0
+NKSH.US,D,20051121,000000,14.8041,14.8041,14.8041,14.8041,303.4213685644,0
+NKSH.US,D,20051122,000000,15.1599,15.1599,15.0525,15.0525,5500.1639834268,0
+NKSH.US,D,20051123,000000,14.8568,15.2174,14.8568,15.2174,2449.2673359374,0
+NKSH.US,D,20051128,000000,15.2174,15.2174,15.2174,15.2174,343.04340294738,0
+NKSH.US,D,20051130,000000,15.0812,15.0812,15.0812,15.0812,472.33635724973,0
+NKSH.US,D,20051201,000000,14.9211,15.0525,14.9211,15.0525,5436.560191391,0
+NKSH.US,D,20051202,000000,15.204,15.2174,15.204,15.2174,1533.7898046675,0
+NKSH.US,D,20051205,000000,15.2174,15.3824,15.2174,15.3824,10825.156867476,0
+NKSH.US,D,20051207,000000,15.3028,15.4793,15.3028,15.4601,74485.253899541,0
+NKSH.US,D,20051208,000000,15.4601,15.4601,15.4601,15.4601,4402.2165569721,0
+NKSH.US,D,20051209,000000,15.0525,15.2174,15.0525,15.2174,47086.61712371,0
+NKSH.US,D,20051212,000000,15.5454,15.5454,15.0669,15.0669,703.81245285556,0
+NKSH.US,D,20051213,000000,15.6759,15.6759,15.3824,15.3824,7335.289786428,0
+NKSH.US,D,20051214,000000,15.3824,15.4793,15.3671,15.3671,4699.3818148445,0
+NKSH.US,D,20051216,000000,15.2174,15.2174,15.1848,15.2174,1241.8379723718,0
+NKSH.US,D,20051219,000000,15.2174,15.2174,15.2174,15.2174,303.4213685644,0
+NKSH.US,D,20051220,000000,15.2174,15.4735,15.1714,15.3824,8561.4874820697,0
+NKSH.US,D,20051221,000000,15.3824,15.3824,15.3824,15.3824,303.4213685644,0
+NKSH.US,D,20051222,000000,15.3028,15.4601,15.2174,15.2174,6798.3069520271,0
+NKSH.US,D,20051223,000000,15.1714,15.1714,15.1714,15.1714,338.87266248601,0
+NKSH.US,D,20051228,000000,15.3028,15.3028,15.2174,15.2174,5347.9319565869,0
+NKSH.US,D,20051229,000000,15.2174,15.2309,15.2174,15.2309,611.01347759016,0
+NKSH.US,D,20051230,000000,15.1848,15.3824,15.1848,15.3824,916.52021638524,0
+NKSH.US,D,20060104,000000,15.3028,15.4601,15.2769,15.4601,3142.6529376395,0
+NKSH.US,D,20060105,000000,15.1397,15.1397,15.1397,15.1397,1220.984270065,0
+NKSH.US,D,20060106,000000,15.3028,15.3028,15.2174,15.2174,2505.5723321658,0
+NKSH.US,D,20060109,000000,15.0669,15.3096,15.0611,15.0611,2075.9860646451,0
+NKSH.US,D,20060111,000000,15.3824,15.3824,15.2242,15.3824,33306.490639356,0
+NKSH.US,D,20060112,000000,15.2836,15.4601,15.1235,15.3824,24456.179380337,0
+NKSH.US,D,20060113,000000,15.5454,15.5454,15.3096,15.5397,3058.1954432968,0
+NKSH.US,D,20060117,000000,15.5454,15.579,15.4793,15.579,2292.8645686361,0
+NKSH.US,D,20060118,000000,15.6232,15.6232,15.4601,15.4601,4360.5091523585,0
+NKSH.US,D,20060119,000000,15.556,15.6548,15.5397,15.5454,2597.3286223159,0
+NKSH.US,D,20060120,000000,15.6615,15.6615,15.556,15.6088,20931.903690482,0
+NKSH.US,D,20060123,000000,15.6759,15.6903,15.5454,15.6903,3973.6729745667,0
+NKSH.US,D,20060124,000000,15.5627,15.7008,15.5627,15.7008,3666.080865541,0
+NKSH.US,D,20060125,000000,15.7085,15.7085,15.4467,15.6951,5284.3281645511,0
+NKSH.US,D,20060126,000000,15.7085,15.7536,15.6145,15.7536,14666.408832395,0
+NKSH.US,D,20060127,000000,15.7536,15.8504,15.721,15.8504,4059.1731540247,0
+NKSH.US,D,20060130,000000,15.7085,15.8859,15.7085,15.8859,3147.8663632162,0
+NKSH.US,D,20060131,000000,15.9185,16.0355,15.8735,16.0029,8858.652739942,0
+NKSH.US,D,20060201,000000,15.7162,16.0029,15.7162,15.9377,23420.793060802,0
+NKSH.US,D,20060202,000000,15.7679,15.9895,15.7679,15.9895,11917.890868354,0
+NKSH.US,D,20060203,000000,15.9444,15.9444,15.9444,15.9444,303.4213685644,0
+NKSH.US,D,20060206,000000,15.7747,16.0163,15.7747,15.9377,2148.974022719,0
+NKSH.US,D,20060207,000000,15.9031,16.0355,15.7402,15.8735,2292.8645686361,0
+NKSH.US,D,20060208,000000,16.0355,16.0355,15.8735,15.8735,1831.9977476551,0
+NKSH.US,D,20060210,000000,15.8063,15.8063,15.8063,15.8063,303.4213685644,0
+NKSH.US,D,20060214,000000,15.839,15.839,15.6318,15.839,1391.984628981,0
+NKSH.US,D,20060215,000000,15.7402,15.7402,15.7354,15.7354,14974.00094142,0
+NKSH.US,D,20060216,000000,15.7085,15.839,15.7085,15.839,916.52021638524,0
+NKSH.US,D,20060217,000000,15.839,15.9895,15.839,15.9895,2757.9021300785,0
+NKSH.US,D,20060221,000000,15.8063,15.8063,15.6615,15.6615,1548.3873962822,0
+NKSH.US,D,20060223,000000,15.6615,15.6615,15.6548,15.6548,1296.0575983696,0
+NKSH.US,D,20060224,000000,15.7085,15.8658,15.7085,15.721,12220.269551803,0
+NKSH.US,D,20060227,000000,15.6615,15.8342,15.6548,15.8342,1070.8376134558,0
+NKSH.US,D,20060228,000000,15.8581,15.8581,15.8581,15.8581,303.4213685644,0
+NKSH.US,D,20060301,000000,15.8658,15.8735,15.8658,15.8735,611.01347759016,0
+NKSH.US,D,20060302,000000,15.8735,15.8735,15.8735,15.8735,303.4213685644,0
+NKSH.US,D,20060303,000000,15.7536,15.8658,15.7536,15.8658,3359.5314416306,0
+NKSH.US,D,20060306,000000,15.8735,15.8735,15.7747,15.8658,1527.5336939754,0
+NKSH.US,D,20060307,000000,15.8735,15.8735,15.8735,15.8735,303.4213685644,0
+NKSH.US,D,20060308,000000,15.8735,16.2973,15.8735,16.2149,49715.226299486,0
+NKSH.US,D,20060309,000000,16.3501,16.3635,16.0029,16.1985,26162.012229035,0
+NKSH.US,D,20060310,000000,16.1985,16.1985,15.8658,16.1295,5683.6765637269,0
+NKSH.US,D,20060313,000000,16.1161,16.3501,16.1161,16.3501,8246.5965772365,0
+NKSH.US,D,20060314,000000,16.374,16.374,16.0355,16.3635,7069.4050820159,0
+NKSH.US,D,20060315,000000,16.3635,16.3635,16.2849,16.2849,4612.8389502711,0
+NKSH.US,D,20060316,000000,16.3635,16.3635,16.3299,16.3299,5234.2792790147,0
+NKSH.US,D,20060317,000000,16.3635,16.5275,16.3635,16.4614,5392.7674165466,0
+NKSH.US,D,20060320,000000,16.5275,16.5275,16.3578,16.3635,5107.071694943,0
+NKSH.US,D,20060321,000000,16.3299,16.3635,16.1161,16.3635,5967.2869150998,0
+NKSH.US,D,20060322,000000,16.3635,16.3884,16.3635,16.3635,4125.9050014066,0
+NKSH.US,D,20060323,000000,16.3501,16.3635,16.2656,16.3635,1220.984270065,0
+NKSH.US,D,20060324,000000,16.2379,16.3635,16.2379,16.3635,3282.3727430953,0
+NKSH.US,D,20060327,000000,16.4028,16.4028,16.2916,16.2916,2143.7605971423,0
+NKSH.US,D,20060328,000000,16.3971,16.4086,16.3971,16.4086,2141.6752269116,0
+NKSH.US,D,20060329,000000,16.4086,16.4086,16.4086,16.4086,2447.1819657067,0
+NKSH.US,D,20060330,000000,16.1985,16.4412,16.1985,16.4153,3332.4216286317,0
+NKSH.US,D,20060331,000000,16.2053,16.4412,16.2053,16.374,6723.2336237225,0
+NKSH.US,D,20060403,000000,16.3635,16.5985,16.3578,16.3578,4125.9050014066,0
+NKSH.US,D,20060404,000000,16.3578,16.3578,16.1602,16.3155,2914.3048973797,0
+NKSH.US,D,20060405,000000,16.3578,16.3578,15.9703,16.0355,3387.6839397448,0
+NKSH.US,D,20060406,000000,16.0422,16.1985,15.839,15.839,3479.4402298948,0
+NKSH.US,D,20060407,000000,15.7459,16.3635,15.7459,16.1007,3341.8057946697,0
+NKSH.US,D,20060410,000000,16.3578,16.3578,16.1746,16.1746,1831.9977476551,0
+NKSH.US,D,20060411,000000,16.3635,16.3635,16.0355,16.2053,3197.9152487526,0
+NKSH.US,D,20060412,000000,16.3635,16.3635,15.413,15.6615,27507.076027826,0
+NKSH.US,D,20060413,000000,15.6615,15.7747,15.3948,15.7612,7769.0467944101,0
+NKSH.US,D,20060417,000000,15.6232,15.9031,15.6232,15.6951,4127.9903716373,0
+NKSH.US,D,20060418,000000,15.9626,15.9626,15.6318,15.6318,3923.6240890303,0
+NKSH.US,D,20060419,000000,15.579,15.7871,15.579,15.7085,16530.729818625,0
+NKSH.US,D,20060420,000000,15.4533,15.4984,15.4533,15.4984,303.4213685644,0
+NKSH.US,D,20060421,000000,15.3489,15.7085,15.0525,15.2635,3666.080865541,0
+NKSH.US,D,20060424,000000,15.0994,15.7008,15.0994,15.579,1559.856932551,0
+NKSH.US,D,20060425,000000,15.7813,15.9626,15.4793,15.5972,2606.7127883539,0
+NKSH.US,D,20060426,000000,15.9329,15.9444,15.8342,15.9444,1070.8376134558,0
+NKSH.US,D,20060427,000000,15.579,16.1343,15.579,15.7747,2255.3279044838,0
+NKSH.US,D,20060428,000000,16.1688,16.1985,15.8581,15.8581,3299.0557049407,0
+NKSH.US,D,20060501,000000,15.8859,16.0355,15.8859,16.0355,1375.3016671355,0
+NKSH.US,D,20060502,000000,15.8859,15.8859,15.5521,15.7085,7696.0588363362,0
+NKSH.US,D,20060503,000000,15.7085,15.7747,15.7085,15.7747,17051.029691181,0
+NKSH.US,D,20060504,000000,16.048,16.048,15.7747,15.8965,1831.9977476551,0
+NKSH.US,D,20060505,000000,15.9031,16.0355,15.8735,16.0278,7813.8822543698,0
+NKSH.US,D,20060508,000000,15.7747,16.0422,15.7747,16.0422,4273.9662877851,0
+NKSH.US,D,20060509,000000,16.0422,16.0422,15.8735,15.9262,4275.0089729005,0
+NKSH.US,D,20060510,000000,15.9703,15.9703,15.6615,15.6615,1220.984270065,0
+NKSH.US,D,20060511,000000,15.6145,15.7871,15.6145,15.7085,2426.3282633998,0
+NKSH.US,D,20060512,000000,15.5867,15.6432,15.5867,15.6088,2313.718270943,0
+NKSH.US,D,20060515,000000,15.6817,15.721,15.6232,15.721,3282.3727430953,0
+NKSH.US,D,20060516,000000,15.7402,15.813,15.5703,15.5703,7437.4729277314,0
+NKSH.US,D,20060517,000000,15.3824,15.3824,14.9038,15.1311,37277.035558577,0
+NKSH.US,D,20060518,000000,15.556,15.556,15.2309,15.2309,727.79421050842,0
+NKSH.US,D,20060519,000000,15.1455,15.2174,15.1455,15.2174,7500.0340346519,0
+NKSH.US,D,20060523,000000,15.0611,15.2174,15.0611,15.2174,609.97079247482,0
+NKSH.US,D,20060524,000000,15.6432,15.6432,15.2174,15.2174,6301.9888371245,0
+NKSH.US,D,20060525,000000,15.1523,15.6759,15.0611,15.0611,4293.7773049766,0
+NKSH.US,D,20060526,000000,15.5061,15.5061,15.4467,15.4467,916.52021638524,0
+NKSH.US,D,20060530,000000,15.1139,15.2952,14.9748,15.2904,1984.229774495,0
+NKSH.US,D,20060531,000000,15.2769,15.6232,14.7273,15.1925,8864.9088506341,0
+NKSH.US,D,20060601,000000,15.5703,15.5703,15.2174,15.2174,2316.846326289,0
+NKSH.US,D,20060602,000000,15.6145,15.6145,15.4869,15.4869,1404.4968503651,0
+NKSH.US,D,20060605,000000,15.2174,15.2174,14.7523,15.1848,1913.3271866518,0
+NKSH.US,D,20060606,000000,14.9431,15.1523,14.9431,15.1235,1472.2713828623,0
+NKSH.US,D,20060607,000000,15.3824,15.3891,15.3747,15.3824,1375.3016671355,0
+NKSH.US,D,20060608,000000,15.4208,15.4208,15.2904,15.2952,3666.080865541,0
+NKSH.US,D,20060609,000000,15.6318,15.6318,15.0525,15.1311,24293.520502343,0
+NKSH.US,D,20060612,000000,15.1311,15.4284,15.0525,15.1781,17572.372248852,0
+NKSH.US,D,20060613,000000,15.1523,15.4735,15.1455,15.4735,2597.3286223159,0
+NKSH.US,D,20060614,000000,15.3824,15.3824,15.1781,15.1781,8495.7983198031,0
+NKSH.US,D,20060615,000000,15.4409,15.5972,15.0151,15.0409,30145.06936964,0
+NKSH.US,D,20060616,000000,15.3824,15.3824,14.479,14.5106,16703.815547772,0
+NKSH.US,D,20060619,000000,14.969,14.969,14.3993,14.4569,36212.454055813,0
+NKSH.US,D,20060620,000000,14.479,14.6228,14.3993,14.4176,23544.872589528,0
+NKSH.US,D,20060621,000000,14.6161,14.6161,14.2286,14.4329,46622.622247383,0
+NKSH.US,D,20060622,000000,14.5902,14.5902,14.4569,14.5374,1522.3202683987,0
+NKSH.US,D,20060623,000000,14.3993,14.3993,14.3351,14.3351,979.08132330574,0
+NKSH.US,D,20060626,000000,14.4329,14.8185,14.4329,14.7868,3055.0673879508,0
+NKSH.US,D,20060628,000000,14.5959,14.8041,14.3534,14.5452,9385.2087231895,0
+NKSH.US,D,20060629,000000,14.8914,15.0227,14.6535,14.6535,3666.080865541,0
+NKSH.US,D,20060705,000000,14.4051,14.4051,14.4051,14.4051,611.01347759016,0
+NKSH.US,D,20060706,000000,14.4329,14.5374,14.4329,14.5374,1288.7588025622,0
+NKSH.US,D,20060707,000000,14.4981,14.4981,14.4981,14.4981,303.4213685644,0
+NKSH.US,D,20060710,000000,14.6286,14.9748,14.6286,14.9748,768.45893000674,0
+NKSH.US,D,20060711,000000,14.76,14.8185,14.6343,14.8185,1822.6135816171,0
+NKSH.US,D,20060712,000000,15.0151,15.0151,14.6688,14.7648,1984.229774495,0
+NKSH.US,D,20060713,000000,15.0227,15.0227,14.8251,14.8251,2903.8780462263,0
+NKSH.US,D,20060714,000000,15.0227,15.0227,14.6602,14.8444,5223.8524278613,0
+NKSH.US,D,20060717,000000,15.0151,15.0151,14.6995,14.6995,1220.984270065,0
+NKSH.US,D,20060718,000000,14.9872,14.9872,14.6602,14.76,3169.7627506384,0
+NKSH.US,D,20060719,000000,15.0227,15.0525,14.8108,15.0525,4600.326728887,0
+NKSH.US,D,20060720,000000,14.9211,15.1848,14.8568,14.8568,1626.5887799329,0
+NKSH.US,D,20060721,000000,15.0851,15.0851,15.0851,15.0851,916.52021638524,0
+NKSH.US,D,20060724,000000,15.0525,15.0525,15.0525,15.0525,611.01347759016,0
+NKSH.US,D,20060725,000000,15.0525,15.0525,15.0525,15.0525,887.32503315568,0
+NKSH.US,D,20060726,000000,15.0525,15.0525,14.7945,14.7945,1822.6135816171,0
+NKSH.US,D,20060727,000000,15.0525,15.0525,14.7945,14.9374,2008.2115321479,0
+NKSH.US,D,20060728,000000,14.7945,15.0151,14.7945,14.8636,5185.2730785936,0
+NKSH.US,D,20060731,000000,14.76,14.7945,14.5576,14.5576,3526.3610600852,0
+NKSH.US,D,20060801,000000,14.8837,15.1781,14.8837,15.0409,1680.8084059306,0
+NKSH.US,D,20060802,000000,15.0409,15.0409,15.0409,15.0409,916.52021638524,0
+NKSH.US,D,20060803,000000,15.0227,15.0227,15.0227,15.0227,1527.5336939754,0
+NKSH.US,D,20060804,000000,15.0227,15.0669,15.0227,15.0611,11613.426814674,0
+NKSH.US,D,20060808,000000,14.8971,15.0525,14.8914,15.0525,1831.9977476551,0
+NKSH.US,D,20060809,000000,15.0525,15.1848,14.9872,14.9872,2903.8780462263,0
+NKSH.US,D,20060810,000000,15.0525,15.0525,14.8914,14.8914,1049.983911149,0
+NKSH.US,D,20060811,000000,15.2174,15.3364,15.1599,15.1599,1220.984270065,0
+NKSH.US,D,20060814,000000,15.1714,15.1848,14.878,14.878,1220.984270065,0
+NKSH.US,D,20060816,000000,14.8837,14.8914,14.8568,14.8568,4101.9232437538,0
+NKSH.US,D,20060821,000000,14.7273,14.8712,14.4646,14.6688,4431.4117402017,0
+NKSH.US,D,20060822,000000,14.76,14.7993,14.76,14.7945,2295.9926239821,0
+NKSH.US,D,20060823,000000,14.6813,14.6813,14.6813,14.6813,303.4213685644,0
+NKSH.US,D,20060824,000000,14.5298,14.6343,14.5298,14.6343,5530.4018517717,0
+NKSH.US,D,20060825,000000,14.7273,14.7273,14.4915,14.6228,1220.984270065,0
+NKSH.US,D,20060828,000000,14.8108,14.8108,14.5959,14.7053,1755.8817342352,0
+NKSH.US,D,20060829,000000,14.8568,14.8568,14.1779,14.5452,42014.996722689,0
+NKSH.US,D,20060830,000000,14.6478,14.6478,14.4646,14.4703,1831.9977476551,0
+NKSH.US,D,20060831,000000,14.6286,14.6286,14.6027,14.6027,1298.1429686003,0
+NKSH.US,D,20060901,000000,14.3993,14.6602,14.3993,14.6228,20170.743556283,0
+NKSH.US,D,20060905,000000,14.6286,14.642,14.6093,14.6093,2312.6755858276,0
+NKSH.US,D,20060906,000000,14.6343,14.6343,14.6343,14.6343,154.31739707055,0
+NKSH.US,D,20060907,000000,14.8511,15.0227,14.7724,14.9297,3613.9466097739,0
+NKSH.US,D,20060908,000000,14.6228,14.8971,14.6228,14.8971,1527.5336939754,0
+NKSH.US,D,20060911,000000,15.0448,15.0448,15.0448,15.0448,457.73876563495,0
+NKSH.US,D,20060912,000000,15.0525,15.0525,15.0525,15.0525,611.01347759016,0
+NKSH.US,D,20060914,000000,14.8914,14.8914,14.8914,14.8914,1070.8376134558,0
+NKSH.US,D,20060915,000000,15.1206,15.1925,14.8914,15.1925,2597.3286223159,0
+NKSH.US,D,20060918,000000,14.8251,14.8251,14.7945,14.7945,805.99559415904,0
+NKSH.US,D,20060919,000000,14.7945,14.7945,14.7945,14.7945,294.03720252632,0
+NKSH.US,D,20060920,000000,14.76,14.9872,14.76,14.8914,1910.1991313058,0
+NKSH.US,D,20060921,000000,14.8914,15.0525,14.8914,14.9872,7537.5706988042,0
+NKSH.US,D,20060922,000000,14.9211,15.1848,14.9211,15.1848,6745.1300111446,0
+NKSH.US,D,20060925,000000,15.2174,15.2174,15.0669,15.0669,5079.9618819441,0
+NKSH.US,D,20060927,000000,14.9374,14.9872,14.7053,14.9872,2751.6460193864,0
+NKSH.US,D,20060928,000000,15.2088,15.2088,15.1848,15.1848,611.01347759016,0
+NKSH.US,D,20060929,000000,15.204,15.2088,14.9211,15.2088,4199.9356445959,0
+NKSH.US,D,20061002,000000,15.0525,15.0525,15.0525,15.0525,992.63622980518,0
+NKSH.US,D,20061003,000000,15.1206,15.1206,14.5959,14.5959,3496.1231917403,0
+NKSH.US,D,20061004,000000,14.8914,14.8914,14.7273,14.7273,5635.7130484212,0
+NKSH.US,D,20061005,000000,14.8971,14.8971,14.8251,14.8251,1680.8084059306,0
+NKSH.US,D,20061006,000000,14.8251,14.8251,14.8185,14.8251,8566.7009076464,0
+NKSH.US,D,20061009,000000,14.9211,15.1206,14.9211,15.0669,3211.470155252,0
+NKSH.US,D,20061010,000000,15.1523,15.1992,14.8251,15.0448,4275.0089729005,0
+NKSH.US,D,20061011,000000,15.204,15.204,15.0525,15.0525,4275.0089729005,0
+NKSH.US,D,20061012,000000,15.0227,15.3431,15.0227,15.3431,6828.544820372,0
+NKSH.US,D,20061013,000000,15.1848,15.3364,15.1781,15.2395,3675.465031579,0
+NKSH.US,D,20061016,000000,15.3431,15.3431,15.0994,15.2904,4351.1249863204,0
+NKSH.US,D,20061017,000000,15.2769,15.2769,15.1523,15.1523,1582.7960050885,0
+NKSH.US,D,20061018,000000,15.3671,15.3747,15.1637,15.1781,3029.0002600673,0
+NKSH.US,D,20061019,000000,15.0525,15.2558,14.7408,15.2242,5523.1030559643,0
+NKSH.US,D,20061020,000000,15.0409,15.1599,15.0409,15.0611,836.23346250394,0
+NKSH.US,D,20061023,000000,15.2511,15.2836,15.1848,15.2511,297699.11265141,0
+NKSH.US,D,20061024,000000,15.3555,15.4409,15.2836,15.4074,2447.1819657067,0
+NKSH.US,D,20061025,000000,15.4793,16.0355,15.4793,15.8965,6571.0015968826,0
+NKSH.US,D,20061026,000000,15.8735,15.8735,15.7813,15.8735,8782.5367265221,0
+NKSH.US,D,20061027,000000,15.8859,15.8859,15.8735,15.8735,303.4213685644,0
+NKSH.US,D,20061030,000000,15.9971,16.2522,15.9329,15.9626,4163.4416655589,0
+NKSH.US,D,20061031,000000,15.8735,15.9971,15.8735,15.9703,2141.6752269116,0
+NKSH.US,D,20061101,000000,15.9703,15.9703,15.9109,15.9262,1265.8197300247,0
+NKSH.US,D,20061102,000000,15.9971,16.0029,15.9789,16.0029,1691.235257084,0
+NKSH.US,D,20061106,000000,15.9262,16.0355,15.9262,16.0355,1238.7099170258,0
+NKSH.US,D,20061107,000000,15.6088,15.7085,15.5627,15.6384,1375.3016671355,0
+NKSH.US,D,20061110,000000,15.6432,15.7085,15.6432,15.7085,457.73876563495,0
+NKSH.US,D,20061113,000000,15.5454,15.9626,15.5454,15.9626,1567.1557283584,0
+NKSH.US,D,20061115,000000,15.9703,16.1468,15.9626,16.0355,3700.4894743472,0
+NKSH.US,D,20061117,000000,15.7987,16.0355,15.7286,16.0355,2678.6580613125,0
+NKSH.US,D,20061120,000000,16.1007,16.1007,16.0422,16.1007,1682.8937761613,0
+NKSH.US,D,20061122,000000,16.0422,16.0422,15.7085,15.7085,2069.729953953,0
+NKSH.US,D,20061127,000000,15.6548,15.6548,15.6548,15.6548,1034.3436344188,0
+NKSH.US,D,20061128,000000,16.1007,16.1007,16.1007,16.1007,271.09812998881,0
+NKSH.US,D,20061129,000000,15.6903,15.839,15.1523,15.3431,3512.8061535858,0
+NKSH.US,D,20061130,000000,15.3162,15.6615,15.3162,15.3162,1979.0163489183,0
+NKSH.US,D,20061201,000000,15.6951,15.7813,15.6951,15.7813,1346.106483906,0
+NKSH.US,D,20061204,000000,16.0211,16.1985,15.8801,16.0211,6957.8377746743,0
+NKSH.US,D,20061206,000000,15.9377,15.9568,15.9377,15.9377,1575.4972092811,0
+NKSH.US,D,20061207,000000,15.9377,16.0278,15.9377,15.9703,1543.1739707055,0
+NKSH.US,D,20061208,000000,16.0355,16.0355,15.9444,15.9444,3235.4519129049,0
+NKSH.US,D,20061211,000000,16.1007,16.1295,16.0211,16.1295,3120.7565502173,0
+NKSH.US,D,20061212,000000,15.9703,16.0355,15.9703,16.0355,2157.3155036417,0
+NKSH.US,D,20061213,000000,16.1007,16.1007,16.0624,16.0806,3357.4460713999,0
+NKSH.US,D,20061214,000000,15.9828,16.0355,15.7987,15.9971,2292.8645686361,0
+NKSH.US,D,20061215,000000,15.8859,16.048,15.7747,15.839,6877.551020793,0
+NKSH.US,D,20061218,000000,15.813,16.0106,15.5454,15.8274,2453.4380763987,0
+NKSH.US,D,20061219,000000,15.839,15.839,15.6759,15.6759,3666.080865541,0
+NKSH.US,D,20061220,000000,15.6384,15.7008,15.4601,15.6232,3589.964852121,0
+NKSH.US,D,20061221,000000,15.5454,15.7008,15.5128,15.7008,2576.474920009,0
+NKSH.US,D,20061222,000000,15.7008,15.7085,15.7008,15.7085,303.4213685644,0
+NKSH.US,D,20061228,000000,15.7747,15.7747,15.7747,15.7747,441.05580378949,0
+NKSH.US,D,20070103,000000,15.413,15.5454,15.1062,15.5454,2447.1819657067,0
+NKSH.US,D,20070110,000000,15.7085,15.7354,15.7085,15.7354,457.73876563495,0
+NKSH.US,D,20070112,000000,15.5454,15.9377,15.5454,15.7402,3484.6536554715,0
+NKSH.US,D,20070116,000000,15.7162,15.8274,15.7162,15.7402,4275.0089729005,0
+NKSH.US,D,20070117,000000,15.7085,15.7085,15.7085,15.7085,2403.3891908623,0
+NKSH.US,D,20070118,000000,16.0029,16.0029,15.7747,15.7813,1121.9291841075,0
+NKSH.US,D,20070119,000000,15.7929,15.9789,15.5521,15.9789,1220.984270065,0
+NKSH.US,D,20070122,000000,15.7402,15.7402,15.0525,15.5454,10973.218153855,0
+NKSH.US,D,20070123,000000,15.3948,15.5867,15.3948,15.4601,1337.7650029832,0
+NKSH.US,D,20070124,000000,15.2395,15.4342,15.2395,15.4342,9396.6782594583,0
+NKSH.US,D,20070125,000000,15.1523,15.5627,15.1523,15.3162,3058.1954432968,0
+NKSH.US,D,20070126,000000,15.3824,15.6432,15.3824,15.6011,8249.7246325825,0
+NKSH.US,D,20070129,000000,15.6011,15.7747,15.6011,15.7747,3630.6295716194,0
+NKSH.US,D,20070130,000000,15.6615,15.7612,15.6432,15.7085,7965.0715960943,0
+NKSH.US,D,20070131,000000,15.9895,16.0278,15.9895,16.0278,1070.8376134558,0
+NKSH.US,D,20070202,000000,15.721,16.0163,15.721,16.0163,1831.9977476551,0
+NKSH.US,D,20070205,000000,16.1007,16.1007,15.7354,15.7354,1831.9977476551,0
+NKSH.US,D,20070206,000000,15.8063,15.8063,15.6145,15.7085,2013.4249577246,0
+NKSH.US,D,20070207,000000,15.579,15.6011,15.579,15.6011,303.4213685644,0
+NKSH.US,D,20070208,000000,15.5972,15.5972,15.5972,15.5972,303.4213685644,0
+NKSH.US,D,20070209,000000,15.5934,15.7747,15.5262,15.7747,5954.7746937157,0
+NKSH.US,D,20070212,000000,15.813,15.839,15.7747,15.8063,15127.275653376,0
+NKSH.US,D,20070213,000000,15.8504,15.8504,15.7085,15.7085,6875.4656505623,0
+NKSH.US,D,20070214,000000,15.7085,15.839,15.7085,15.7813,1375.3016671355,0
+NKSH.US,D,20070215,000000,15.7813,15.8207,15.7085,15.721,17271.036250518,0
+NKSH.US,D,20070216,000000,16.0211,16.0211,16.0029,16.0029,611.01347759016,0
+NKSH.US,D,20070220,000000,16.2849,16.2849,15.6011,15.7747,12313.068527069,0
+NKSH.US,D,20070221,000000,15.9828,15.9828,15.5454,15.7536,6279.049764587,0
+NKSH.US,D,20070222,000000,15.6759,15.8342,15.5262,15.6432,38571.007786715,0
+NKSH.US,D,20070223,000000,15.7085,15.7085,15.6432,15.6432,1375.3016671355,0
+NKSH.US,D,20070226,000000,15.6384,15.7085,15.5128,15.7008,4038.3194517179,0
+NKSH.US,D,20070227,000000,15.5454,15.6145,15.4927,15.4927,15336.855361559,0
+NKSH.US,D,20070228,000000,15.6548,15.7085,15.5521,15.7008,2459.6941870908,0
+NKSH.US,D,20070301,000000,15.8658,15.8735,15.8342,15.8342,1313.7832453304,0
+NKSH.US,D,20070302,000000,15.7085,15.839,15.7085,15.7987,5512.6762048109,0
+NKSH.US,D,20070305,000000,15.8342,15.8342,15.8342,15.8342,154.31739707055,0
+NKSH.US,D,20070307,000000,15.7536,15.7536,15.7536,15.7536,457.73876563495,0
+NKSH.US,D,20070308,000000,15.7085,15.7085,15.7085,15.7085,674.617269626,0
+NKSH.US,D,20070309,000000,15.8342,15.839,15.8342,15.839,3058.1954432968,0
+NKSH.US,D,20070313,000000,15.5128,15.5128,15.4208,15.4284,916.52021638524,0
+NKSH.US,D,20070314,000000,15.3555,15.5128,15.0755,15.5128,4583.6437670416,0
+NKSH.US,D,20070315,000000,15.579,15.579,15.4342,15.4342,303.4213685644,0
+NKSH.US,D,20070316,000000,15.4342,15.4342,15.4342,15.4342,1680.8084059306,0
+NKSH.US,D,20070319,000000,15.6384,15.839,15.6384,15.7085,3821.4409477269,0
+NKSH.US,D,20070320,000000,15.7747,15.7747,15.6903,15.7402,2269.9254960986,0
+NKSH.US,D,20070321,000000,15.6903,15.6903,15.6817,15.6817,6571.0015968826,0
+NKSH.US,D,20070322,000000,15.7402,15.7402,15.7085,15.7085,2141.6752269116,0
+NKSH.US,D,20070323,000000,15.7402,15.7402,15.7402,15.7402,380.58006709967,0
+NKSH.US,D,20070326,000000,15.6088,15.8207,15.6088,15.8207,717.367359355,0
+NKSH.US,D,20070327,000000,15.7747,15.7747,15.6759,15.7085,2597.3286223159,0
+NKSH.US,D,20070329,000000,15.7085,15.7085,15.6817,15.7085,1157.3804780291,0
+NKSH.US,D,20070330,000000,15.6145,15.6145,15.0525,15.5186,5043.4679029072,0
+NKSH.US,D,20070402,000000,15.6384,15.6432,15.5972,15.6432,5350.0173268176,0
+NKSH.US,D,20070403,000000,15.6432,15.649,15.6432,15.649,1070.8376134558,0
+NKSH.US,D,20070404,000000,15.6548,15.839,15.6548,15.839,380.58006709967,0
+NKSH.US,D,20070405,000000,15.7008,16.094,15.4467,16.0278,9828.3498972097,0
+NKSH.US,D,20070409,000000,15.8907,15.9703,15.8907,15.9703,457.73876563495,0
+NKSH.US,D,20070410,000000,15.9492,15.9971,15.4927,15.5454,5508.5054643495,0
+NKSH.US,D,20070411,000000,15.3824,15.3891,15.1781,15.1781,1831.9977476551,0
+NKSH.US,D,20070412,000000,15.0525,15.0525,14.5825,14.7945,4062.3012093708,0
+NKSH.US,D,20070413,000000,14.4454,14.7207,14.4252,14.5902,4559.6620093887,0
+NKSH.US,D,20070416,000000,14.8971,14.969,14.7408,14.9211,7282.1128455456,0
+NKSH.US,D,20070417,000000,15.0525,15.0812,14.9748,15.0812,5186.315763709,0
+NKSH.US,D,20070418,000000,15.2692,15.2692,15.1235,15.2088,1629.7168352789,0
+NKSH.US,D,20070420,000000,15.1235,15.5397,15.0812,15.3671,7355.1008036195,0
+NKSH.US,D,20070423,000000,15.3096,15.3824,14.8636,15.0409,20059.176248941,0
+NKSH.US,D,20070424,000000,15.0812,15.1311,14.6027,15.0525,51338.687024073,0
+NKSH.US,D,20070425,000000,15.0525,15.0525,14.9959,14.9959,71890.010647455,0
+NKSH.US,D,20070427,000000,14.8636,14.9816,14.8636,14.8971,1527.5336939754,0
+NKSH.US,D,20070430,000000,14.8971,14.8971,14.4176,14.4703,6297.8180966631,0
+NKSH.US,D,20070501,000000,14.4703,14.5106,14.4118,14.4646,1620.3326692408,0
+NKSH.US,D,20070502,000000,14.4569,14.8568,14.4569,14.7868,1220.984270065,0
+NKSH.US,D,20070504,000000,14.5758,14.5758,14.5298,14.5509,1131.3133501456,0
+NKSH.US,D,20070507,000000,14.4981,14.7207,14.4981,14.6535,1178.234180336,0
+NKSH.US,D,20070508,000000,14.524,14.524,14.4981,14.4981,916.52021638524,0
+NKSH.US,D,20070510,000000,14.5298,14.5298,14.4329,14.4329,1824.6989518478,0
+NKSH.US,D,20070511,000000,14.4646,14.4857,14.4646,14.4857,611.01347759016,0
+NKSH.US,D,20070514,000000,14.4857,14.5576,14.4646,14.479,2857.9999011513,0
+NKSH.US,D,20070515,000000,14.4857,14.642,14.4857,14.5959,2867.3840671893,0
+NKSH.US,D,20070516,000000,14.8041,14.8329,14.6766,14.8329,4008.081583373,0
+NKSH.US,D,20070517,000000,14.479,14.6228,14.479,14.6093,3487.7817108176,0
+NKSH.US,D,20070518,000000,14.6027,14.6027,14.1442,14.1442,4498.1435875835,0
+NKSH.US,D,20070521,000000,14.3993,14.8511,14.3993,14.5452,13280.680314106,0
+NKSH.US,D,20070522,000000,14.5452,14.5758,14.5452,14.5758,1509.8080470146,0
+NKSH.US,D,20070523,000000,14.6602,14.6602,13.7625,14.3408,4436.6251657784,0
+NKSH.US,D,20070524,000000,14.6286,14.6286,14.0589,14.1913,10389.314489263,0
+NKSH.US,D,20070525,000000,14.0004,14.3993,14.0004,14.2766,5500.1639834268,0
+NKSH.US,D,20070529,000000,14.0522,14.3351,14.034,14.1097,6160.183661438,0
+NKSH.US,D,20070530,000000,13.7463,14.5374,13.7463,14.5374,9361.2269655366,0
+NKSH.US,D,20070531,000000,14.5624,14.5624,14.0656,14.4396,7618.9001378009,0
+NKSH.US,D,20070601,000000,14.7648,14.7648,14.1049,14.4569,6755.5568622981,0
+NKSH.US,D,20070604,000000,14.2805,14.6161,14.1164,14.3993,3250.0495045197,0
+NKSH.US,D,20070605,000000,14.2172,14.6813,14.2172,14.4915,2565.0053837403,0
+NKSH.US,D,20070606,000000,14.1779,14.4703,14.1779,14.3945,3058.1954432968,0
+NKSH.US,D,20070607,000000,14.524,14.8041,14.4252,14.524,3238.5799682509,0
+NKSH.US,D,20070608,000000,14.5298,14.5298,13.915,14.2632,3132.2260864861,0
+NKSH.US,D,20070611,000000,14.3993,14.3993,13.915,14.2095,4728.576998074,0
+NKSH.US,D,20070612,000000,14.1701,14.1961,13.8824,13.8824,5031.9983666384,0
+NKSH.US,D,20070613,000000,13.8575,13.9092,13.4576,13.6599,6367.677999391,0
+NKSH.US,D,20070614,000000,13.823,14.0656,13.6599,13.8364,6577.2577075746,0
+NKSH.US,D,20070615,000000,13.8114,13.8114,13.4058,13.707,8331.0540715792,0
+NKSH.US,D,20070618,000000,13.7463,13.7463,13.4451,13.6858,2646.3348227369,0
+NKSH.US,D,20070619,000000,13.8114,13.8114,13.5026,13.5026,3058.1954432968,0
+NKSH.US,D,20070620,000000,13.7117,13.7117,13.1814,13.3127,5055.9801242913,0
+NKSH.US,D,20070621,000000,13.2676,13.2811,13.2217,13.2217,2303.2914197895,0
+NKSH.US,D,20070622,000000,13.2217,13.2993,13.2217,13.2926,1453.5030507862,0
+NKSH.US,D,20070625,000000,13.1814,13.518,13.1814,13.4307,1144.868256645,0
+NKSH.US,D,20070626,000000,13.3387,13.3664,13.1229,13.1632,2375.2366927481,0
+NKSH.US,D,20070627,000000,13.2523,13.2523,13.1584,13.1632,3161.4212697157,0
+NKSH.US,D,20070628,000000,13.2523,13.2523,13.2523,13.2523,154.31739707055,0
+NKSH.US,D,20070629,000000,13.6082,13.6082,13.3722,13.376,2288.6938281748,0
+NKSH.US,D,20070702,000000,13.3846,13.3846,13.2217,13.2217,1984.229774495,0
+NKSH.US,D,20070703,000000,13.2217,13.2217,13.2217,13.2217,300.29331321837,0
+NKSH.US,D,20070705,000000,13.2217,13.2217,13.2217,13.2217,763.24550443003,0
+NKSH.US,D,20070706,000000,13.2283,13.2283,13.2217,13.2217,1375.3016671355,0
+NKSH.US,D,20070709,000000,13.2217,13.2868,13.0903,13.2456,5145.6510442107,0
+NKSH.US,D,20070710,000000,13.1948,13.2341,13.0404,13.0404,8251.8100028132,0
+NKSH.US,D,20070711,000000,13.2456,13.2456,13.0903,13.0903,3221.8970064055,0
+NKSH.US,D,20070712,000000,13.0903,13.2523,13.0558,13.0903,4670.1866316149,0
+NKSH.US,D,20070713,000000,13.1027,13.2217,13.1027,13.1948,2292.8645686361,0
+NKSH.US,D,20070716,000000,13.2149,13.2149,13.049,13.2082,3898.5996462621,0
+NKSH.US,D,20070717,000000,13.2149,13.2523,13.1736,13.2283,2340.8280839418,0
+NKSH.US,D,20070718,000000,13.025,13.1632,12.8274,13.0634,3163.5066399463,0
+NKSH.US,D,20070719,000000,13.1171,13.2025,13.0845,13.0845,916.52021638524,0
+NKSH.US,D,20070720,000000,13.2149,13.2456,13.2149,13.2456,436.88506332812,0
+NKSH.US,D,20070723,000000,13.1871,13.1871,13.0903,13.1871,1243.9233426025,0
+NKSH.US,D,20070724,000000,13.1229,13.1871,13.1229,13.1871,1070.8376134558,0
+NKSH.US,D,20070725,000000,13.1871,13.1871,13.1688,13.1688,611.01347759016,0
+NKSH.US,D,20070726,000000,13.1103,13.1103,11.9441,12.4467,24034.934593739,0
+NKSH.US,D,20070727,000000,12.441,12.4947,12.4362,12.4362,1070.8376134558,0
+NKSH.US,D,20070730,000000,12.2914,13.0404,12.2914,13.0404,2443.0112252453,0
+NKSH.US,D,20070731,000000,13.0039,13.0039,13.0039,13.0039,154.31739707055,0
+NKSH.US,D,20070801,000000,13.0845,13.2217,13.0845,13.2217,4431.4117402017,0
+NKSH.US,D,20070802,000000,13.2217,13.2217,12.8274,12.8274,1533.7898046675,0
+NKSH.US,D,20070803,000000,13.1814,13.1814,12.8274,13.1295,1828.8696923091,0
+NKSH.US,D,20070806,000000,12.7967,13.049,12.1283,12.3316,4048.7463028713,0
+NKSH.US,D,20070807,000000,12.3374,12.5216,12.3316,12.5148,2447.1819657067,0
+NKSH.US,D,20070808,000000,12.9013,12.9243,12.6059,12.6059,2502.4442768198,0
+NKSH.US,D,20070809,000000,12.5657,12.5657,12.3709,12.3709,1680.8084059306,0
+NKSH.US,D,20070810,000000,12.4362,12.5599,12.2703,12.5599,2551.4504772408,0
+NKSH.US,D,20070813,000000,12.5657,12.5657,12.5657,12.5657,1680.8084059306,0
+NKSH.US,D,20070814,000000,12.5657,12.5657,12.5657,12.5657,916.52021638524,0
+NKSH.US,D,20070815,000000,13.0845,13.1584,12.5014,12.7632,2055.1323623382,0
+NKSH.US,D,20070816,000000,12.7632,12.7632,12.7632,12.7632,1531.7044344368,0
+NKSH.US,D,20070817,000000,12.6452,12.7901,12.3709,12.7632,13142.003193765,0
+NKSH.US,D,20070820,000000,12.7632,13.0432,12.441,12.6663,10058.7833077,0
+NKSH.US,D,20070821,000000,12.9656,13.4892,12.6663,13.4106,13059.631069653,0
+NKSH.US,D,20070822,000000,13.4058,13.4173,13.3463,13.4173,1831.9977476551,0
+NKSH.US,D,20070823,000000,12.5081,13.1632,12.5081,13.0327,2829.847403037,0
+NKSH.US,D,20070824,000000,13.1688,13.1688,13.1688,13.1688,154.31739707055,0
+NKSH.US,D,20070828,000000,13.0903,13.1171,12.7632,12.7632,1375.3016671355,0
+NKSH.US,D,20070829,000000,12.6587,13.2082,12.6059,13.1027,3708.83095527,0
+NKSH.US,D,20070830,000000,13.0903,13.0903,13.0903,13.0903,1085.4352050706,0
+NKSH.US,D,20070831,000000,13.1497,13.1497,13.142,13.142,1070.8376134558,0
+NKSH.US,D,20070904,000000,13.1229,13.1584,13.0903,13.0903,457.73876563495,0
+NKSH.US,D,20070905,000000,13.1229,13.1229,13.0845,13.0845,1825.7416369631,0
+NKSH.US,D,20070907,000000,13.0845,13.1632,13.0558,13.0903,5653.438695382,0
+NKSH.US,D,20070910,000000,12.9656,12.9656,12.9656,12.9656,154.31739707055,0
+NKSH.US,D,20070911,000000,12.9474,12.9857,12.6059,12.6059,2621.3103799687,0
+NKSH.US,D,20070912,000000,12.9656,12.9981,12.6002,12.862,3063.4088688735,0
+NKSH.US,D,20070914,000000,12.697,12.7632,12.6002,12.7632,1528.5763790907,0
+NKSH.US,D,20070917,000000,12.9243,12.9243,12.4362,12.7306,6209.1898618591,0
+NKSH.US,D,20070918,000000,12.6059,12.9723,12.4362,12.6002,6745.1300111446,0
+NKSH.US,D,20070919,000000,12.4631,12.8361,12.1168,12.8169,3132.2260864861,0
+NKSH.US,D,20070920,000000,12.7967,12.7967,12.7967,12.7967,1070.8376134558,0
+NKSH.US,D,20070921,000000,12.8169,12.8227,12.6318,12.6318,2541.0236260874,0
+NKSH.US,D,20070924,000000,12.8227,13.0903,12.8227,13.0903,1078.1364092632,0
+NKSH.US,D,20070925,000000,12.8937,12.9243,12.7632,12.8361,2141.6752269116,0
+NKSH.US,D,20070926,000000,12.9243,12.9243,12.9243,12.9243,763.24550443003,0
+NKSH.US,D,20070927,000000,13.0903,13.0903,12.9214,12.9214,1027.0448386115,0
+NKSH.US,D,20070928,000000,12.9243,12.9243,12.697,12.697,1527.5336939754,0
+NKSH.US,D,20071001,000000,12.697,12.697,12.697,12.697,1220.984270065,0
+NKSH.US,D,20071002,000000,12.697,12.697,12.441,12.4707,2340.8280839418,0
+NKSH.US,D,20071003,000000,12.4707,12.4755,12.4707,12.4755,344.08608806272,0
+NKSH.US,D,20071004,000000,12.4707,12.6059,12.4362,12.441,3523.2330047392,0
+NKSH.US,D,20071005,000000,12.4362,12.441,12.3374,12.3374,10658.327249022,0
+NKSH.US,D,20071008,000000,12.4362,12.7699,12.4362,12.7699,1680.8084059306,0
+NKSH.US,D,20071009,000000,12.7632,12.7632,12.4362,12.441,2226.1327212543,0
+NKSH.US,D,20071010,000000,12.7565,12.7632,12.3431,12.3431,6008.9943197135,0
+NKSH.US,D,20071011,000000,12.4362,12.4631,12.1753,12.1753,16863.346370419,0
+NKSH.US,D,20071012,000000,12.1878,12.4362,12.1676,12.4362,1220.984270065,0
+NKSH.US,D,20071015,000000,11.8655,12.3834,11.8655,12.2664,4318.8017477448,0
+NKSH.US,D,20071016,000000,11.8406,12.3058,11.8406,12.206,6649.2029805332,0
+NKSH.US,D,20071017,000000,12.206,12.206,12.206,12.206,303.4213685644,0
+NKSH.US,D,20071018,000000,12.4362,12.4707,12.4362,12.4631,6571.0015968826,0
+NKSH.US,D,20071019,000000,12.441,12.441,12.441,12.441,154.31739707055,0
+NKSH.US,D,20071022,000000,12.4631,12.6663,12.1168,12.4362,7961.9435407483,0
+NKSH.US,D,20071023,000000,12.4362,12.4553,12.4362,12.4362,916.52021638524,0
+NKSH.US,D,20071024,000000,12.651,12.7248,12.651,12.7248,763.24550443003,0
+NKSH.US,D,20071025,000000,12.4707,12.4707,12.4707,12.4707,606.8427371288,0
+NKSH.US,D,20071029,000000,12.6002,13.0903,12.4362,12.8428,9187.0985512746,0
+NKSH.US,D,20071030,000000,12.9339,13.1814,12.4947,12.8821,8547.9325755702,0
+NKSH.US,D,20071031,000000,12.862,12.9656,12.8361,12.9243,11506.030247794,0
+NKSH.US,D,20071101,000000,12.6386,12.8083,12.6386,12.7967,2141.6752269116,0
+NKSH.US,D,20071102,000000,12.441,13.3981,12.441,12.8687,3888.1727951087,0
+NKSH.US,D,20071105,000000,12.4631,13.0903,12.4631,12.6797,2650.5055631983,0
+NKSH.US,D,20071106,000000,12.7632,12.9243,12.5657,12.5657,3182.2749720225,0
+NKSH.US,D,20071107,000000,12.5657,12.6318,12.5657,12.6318,2139.5898566809,0
+NKSH.US,D,20071108,000000,12.9723,12.9723,12.4362,12.4362,2905.963416457,0
+NKSH.US,D,20071109,000000,12.9071,12.9071,12.1753,12.3499,2750.6033342711,0
+NKSH.US,D,20071112,000000,12.4467,12.4467,12.4294,12.4362,3359.5314416306,0
+NKSH.US,D,20071113,000000,12.4553,12.6194,12.4362,12.4362,2034.2786600314,0
+NKSH.US,D,20071114,000000,12.8035,12.8035,12.4093,12.4093,1406.5822205958,0
+NKSH.US,D,20071115,000000,12.4553,12.4553,12.4362,12.4362,923.81901219263,0
+NKSH.US,D,20071116,000000,12.7901,12.8169,12.4362,12.4362,5469.9261150819,0
+NKSH.US,D,20071119,000000,12.4553,12.6194,12.3709,12.441,36112.35628474,0
+NKSH.US,D,20071120,000000,12.1878,12.4093,12.0171,12.1014,9706.3557387147,0
+NKSH.US,D,20071121,000000,12.0956,12.6318,12.0956,12.2703,5193.6145595164,0
+NKSH.US,D,20071123,000000,12.9243,12.9243,12.6386,12.6386,916.52021638524,0
+NKSH.US,D,20071126,000000,12.6386,12.6386,12.4362,12.4362,1375.3016671355,0
+NKSH.US,D,20071127,000000,12.4553,12.4553,12.1944,12.2271,7975.4984472477,0
+NKSH.US,D,20071128,000000,12.3431,12.4631,12.2463,12.4093,5074.7484563674,0
+NKSH.US,D,20071129,000000,12.7699,12.8552,12.4803,12.487,1375.3016671355,0
+NKSH.US,D,20071130,000000,12.4947,12.6797,12.4362,12.4362,670.44652916463,0
+NKSH.US,D,20071203,000000,12.862,12.862,12.5801,12.697,1915.4125568825,0
+NKSH.US,D,20071204,000000,12.8552,12.8869,12.697,12.697,5329.1636245108,0
+NKSH.US,D,20071206,000000,12.7632,12.7632,12.6386,12.6386,380.58006709967,0
+NKSH.US,D,20071207,000000,12.6318,12.6318,12.6059,12.6059,2446.1392805913,0
+NKSH.US,D,20071210,000000,12.7565,12.7632,12.7248,12.7632,3359.5314416306,0
+NKSH.US,D,20071211,000000,12.7632,12.8274,12.1944,12.2521,19405.412681622,0
+NKSH.US,D,20071212,000000,12.1235,12.1235,12.1235,12.1235,609.97079247482,0
+NKSH.US,D,20071213,000000,12.1283,12.2703,12.1082,12.206,3569.1111498142,0
+NKSH.US,D,20071214,000000,12.1475,12.1475,12.1082,12.1235,7122.5820228983,0
+NKSH.US,D,20071217,000000,12.1359,12.3374,11.7686,11.7686,2981.0367447616,0
+NKSH.US,D,20071218,000000,11.7802,11.8732,11.4532,11.6248,12228.611032726,0
+NKSH.US,D,20071219,000000,12.9857,12.9924,11.4532,11.6181,3589.964852121,0
+NKSH.US,D,20071220,000000,11.2258,11.2402,11.2038,11.2038,1095.862056224,0
+NKSH.US,D,20071221,000000,11.6497,11.6497,10.5036,10.8661,21263.477557161,0
+NKSH.US,D,20071224,000000,10.9304,10.9304,10.9304,10.9304,1527.5336939754,0
+NKSH.US,D,20071226,000000,11.4532,11.4532,10.6351,11.0282,24258.069208422,0
+NKSH.US,D,20071227,000000,10.8393,10.9304,10.4739,10.7885,13048.161533384,0
+NKSH.US,D,20071228,000000,10.799,11.7169,10.7885,11.3179,11240.145543382,0
+NKSH.US,D,20071231,000000,11.2191,11.4532,10.9621,11.1932,6264.4521729722,0
+NKSH.US,D,20080102,000000,11.5135,11.5135,11.036,11.4532,5202.9987255545,0
+NKSH.US,D,20080103,000000,11.3025,12.0822,11.3025,12.0822,2203.1936487167,0
+NKSH.US,D,20080104,000000,11.69,12.4026,11.69,12.2204,2289.7365132901,0
+NKSH.US,D,20080107,000000,12.4362,12.7632,12.2703,12.7632,6251.9399515881,0
+NKSH.US,D,20080108,000000,12.4362,12.5657,11.7936,11.9441,6116.3908865937,0
+NKSH.US,D,20080109,000000,11.6555,12.5599,11.6248,11.8463,32233.567655669,0
+NKSH.US,D,20080111,000000,12.0305,12.6318,12.0305,12.0371,2840.2742541904,0
+NKSH.US,D,20080114,000000,11.808,12.6663,11.808,11.9317,457.73876563495,0
+NKSH.US,D,20080115,000000,11.9643,12.0822,11.9643,12.0822,457.73876563495,0
+NKSH.US,D,20080116,000000,12.5551,12.6002,12.534,12.6002,1831.9977476551,0
+NKSH.US,D,20080117,000000,12.6663,12.6663,12.3709,12.3709,4532.5521963898,0
+NKSH.US,D,20080118,000000,12.7181,12.7306,12.487,12.487,1375.3016671355,0
+NKSH.US,D,20080122,000000,12.4362,12.7306,12.4362,12.487,7182.0150744728,0
+NKSH.US,D,20080123,000000,12.5014,12.7306,12.5014,12.534,6264.4521729722,0
+NKSH.US,D,20080125,000000,12.7306,12.7306,12.7306,12.7306,303.4213685644,0
+NKSH.US,D,20080128,000000,12.7037,12.9474,12.7037,12.9243,6373.934110083,0
+NKSH.US,D,20080129,000000,12.9147,12.9147,12.7967,12.8274,13444.381877214,0
+NKSH.US,D,20080130,000000,12.9531,12.9656,12.8083,12.8745,3359.5314416306,0
+NKSH.US,D,20080131,000000,12.8937,12.8937,12.8745,12.8937,7280.0274753149,0
+NKSH.US,D,20080201,000000,12.979,13.0558,12.979,13.0558,3211.470155252,0
+NKSH.US,D,20080204,000000,12.8687,13.0558,12.8687,13.0558,2974.7806340695,0
+NKSH.US,D,20080205,000000,13.2418,13.2418,13.2418,13.2418,457.73876563495,0
+NKSH.US,D,20080206,000000,13.2283,13.4173,13.2283,13.2993,4431.4117402017,0
+NKSH.US,D,20080207,000000,13.0634,13.4173,13.0558,13.4173,2141.6752269116,0
+NKSH.US,D,20080208,000000,13.518,14.1634,13.518,14.1634,5549.1701838479,0
+NKSH.US,D,20080211,000000,14.3879,14.3879,14.0522,14.0713,11859.500501895,0
+NKSH.US,D,20080213,000000,14.0713,14.0713,14.0656,14.0713,2141.6752269116,0
+NKSH.US,D,20080214,000000,13.7625,13.9092,13.2523,13.9092,2292.8645686361,0
+NKSH.US,D,20080215,000000,13.4231,13.7385,13.3521,13.6944,1609.9058180874,0
+NKSH.US,D,20080219,000000,12.8687,13.6791,12.8687,13.6791,932.16049311537,0
+NKSH.US,D,20080220,000000,13.7463,13.7463,13.1027,13.7385,6843.1424119867,0
+NKSH.US,D,20080221,000000,13.2341,13.7463,13.1295,13.26,6571.0015968826,0
+NKSH.US,D,20080222,000000,13.0903,13.3598,12.9013,13.0903,4125.9050014066,0
+NKSH.US,D,20080225,000000,13.2523,13.6082,13.1632,13.518,6112.2201461323,0
+NKSH.US,D,20080226,000000,12.9924,13.7165,12.6318,13.4106,6875.4656505623,0
+NKSH.US,D,20080227,000000,13.096,13.5477,12.7823,13.5477,1971.7175531109,0
+NKSH.US,D,20080228,000000,13.071,13.4834,13.049,13.4834,3359.5314416306,0
+NKSH.US,D,20080229,000000,12.9474,13.635,12.6059,13.496,7178.8870191267,0
+NKSH.US,D,20080304,000000,13.1027,13.1027,13.1027,13.1027,154.31739707055,0
+NKSH.US,D,20080305,000000,13.1171,13.1171,13.0903,13.0903,388.92154802241,0
+NKSH.US,D,20080306,000000,13.3933,13.6004,13.096,13.6004,2750.6033342711,0
+NKSH.US,D,20080310,000000,12.5014,13.2523,12.5014,12.7037,3164.5493250617,0
+NKSH.US,D,20080311,000000,12.5474,12.8083,11.9796,12.1082,14287.914135526,0
+NKSH.US,D,20080312,000000,12.1082,12.2703,12.1082,12.2703,2971.6525787235,0
+NKSH.US,D,20080314,000000,12.2703,12.2703,12.1082,12.1082,1680.8084059306,0
+NKSH.US,D,20080318,000000,11.6181,12.2703,11.6181,12.2703,2398.1757652856,0
+NKSH.US,D,20080319,000000,12.2703,12.2703,12.2664,12.2703,4584.6864521569,0
+NKSH.US,D,20080324,000000,12.2664,13.2418,12.2664,12.4362,17191.792181752,0
+NKSH.US,D,20080325,000000,12.2914,12.2914,11.9441,11.9643,5528.316481541,0
+NKSH.US,D,20080326,000000,12.09,12.1082,11.6181,11.6938,21342.721625927,0
+NKSH.US,D,20080327,000000,12.1082,12.1082,11.6047,11.6047,8708.5060833328,0
+NKSH.US,D,20080328,000000,12.417,12.417,12.3114,12.3114,1100.0327966854,0
+NKSH.US,D,20080331,000000,12.417,12.417,11.6555,11.7754,10934.638804587,0
+NKSH.US,D,20080401,000000,12.0506,12.394,12.0506,12.394,18332.489697936,0
+NKSH.US,D,20080402,000000,12.4246,12.4246,12.1082,12.1082,2447.1819657067,0
+NKSH.US,D,20080403,000000,12.394,12.394,12.2405,12.2405,1220.984270065,0
+NKSH.US,D,20080404,000000,12.2703,12.394,12.1082,12.394,3216.6835808288,0
+NKSH.US,D,20080407,000000,12.3058,12.3058,12.1082,12.2204,26889.806439544,0
+NKSH.US,D,20080408,000000,12.3643,12.3643,12.1082,12.2204,5653.438695382,0
+NKSH.US,D,20080409,000000,12.3249,12.3249,12.1753,12.1753,1317.9539857917,0
+NKSH.US,D,20080410,000000,12.3431,12.3565,11.8463,12.2405,5436.560191391,0
+NKSH.US,D,20080411,000000,12.3316,12.3316,12.2127,12.2127,1375.3016671355,0
+NKSH.US,D,20080414,000000,12.0822,12.2405,12.0822,12.09,2447.1819657067,0
+NKSH.US,D,20080415,000000,12.0765,12.1753,12.0765,12.1753,2840.2742541904,0
+NKSH.US,D,20080416,000000,12.1753,12.1753,12.1753,12.1753,303.4213685644,0
+NKSH.US,D,20080417,000000,12.206,12.206,12.1753,12.206,3302.1837602868,0
+NKSH.US,D,20080418,000000,12.8274,12.8274,12.2204,12.3182,3246.9214491737,0
+NKSH.US,D,20080421,000000,12.1359,12.1359,12.1082,12.1168,1914.3698717671,0
+NKSH.US,D,20080422,000000,12.206,13.0903,12.206,12.9981,1233.4964914491,0
+NKSH.US,D,20080424,000000,13.071,13.0903,12.3796,12.7632,4069.6000051782,0
+NKSH.US,D,20080428,000000,13.0558,13.0778,12.7498,12.7498,763.24550443003,0
+NKSH.US,D,20080429,000000,12.3058,12.3374,12.3058,12.3114,611.01347759016,0
+NKSH.US,D,20080430,000000,12.3249,12.8821,12.3249,12.8821,2340.8280839418,0
+NKSH.US,D,20080502,000000,12.3249,13.2418,12.3058,12.3901,1953.9919061501,0
+NKSH.US,D,20080505,000000,12.3249,12.7306,12.3058,12.7306,3512.8061535858,0
+NKSH.US,D,20080506,000000,12.8361,13.0845,12.8274,13.0845,3821.4409477269,0
+NKSH.US,D,20080507,000000,13.0903,13.0903,13.0903,13.0903,611.01347759016,0
+NKSH.US,D,20080509,000000,12.3834,12.3834,12.3834,12.3834,303.4213685644,0
+NKSH.US,D,20080512,000000,12.5081,12.5081,12.3499,12.3499,467.12293167302,0
+NKSH.US,D,20080513,000000,12.1878,13.1814,12.1878,13.1814,1070.8376134558,0
+NKSH.US,D,20080514,000000,12.2914,12.2914,12.2914,12.2914,303.4213685644,0
+NKSH.US,D,20080515,000000,12.298,13.0558,12.298,12.8745,2997.719706607,0
+NKSH.US,D,20080516,000000,12.8035,12.8035,12.4362,12.4362,457.73876563495,0
+NKSH.US,D,20080519,000000,12.6002,12.6002,11.7025,11.7802,14696.646700739,0
+NKSH.US,D,20080520,000000,11.8531,11.9441,11.7869,11.9441,869.59938619487,0
+NKSH.US,D,20080521,000000,11.7802,11.7802,11.6842,11.7802,6114.305516363,0
+NKSH.US,D,20080522,000000,11.8137,12.0305,11.8137,12.0305,611.01347759016,0
+NKSH.US,D,20080523,000000,11.7802,12.1427,11.7802,11.7869,1984.229774495,0
+NKSH.US,D,20080527,000000,11.7869,12.3643,11.7802,11.8137,2070.7726390684,0
+NKSH.US,D,20080528,000000,12.0036,12.3796,11.4598,11.7936,4907.9188379128,0
+NKSH.US,D,20080529,000000,12.0698,12.0698,10.5775,11.4598,36293.783494809,0
+NKSH.US,D,20080530,000000,11.4598,12.3643,11.2258,11.6497,15740.374501196,0
+NKSH.US,D,20080602,000000,11.8588,12.2338,11.8588,12.2338,7948.3886342488,0
+NKSH.US,D,20080603,000000,12.1359,12.1676,12.1283,12.1676,617.26958828221,0
+NKSH.US,D,20080604,000000,12.0094,12.0094,11.2911,11.7552,763.24550443003,0
+NKSH.US,D,20080605,000000,11.5855,11.9384,11.5855,11.9058,2005.0834768018,0
+NKSH.US,D,20080606,000000,11.7283,11.7552,11.5855,11.69,3315.7386667862,0
+NKSH.US,D,20080609,000000,11.808,11.808,11.4675,11.808,2888.2377694962,0
+NKSH.US,D,20080611,000000,11.4675,11.6382,11.4532,11.6382,1831.9977476551,0
+NKSH.US,D,20080612,000000,11.6842,11.7552,11.4532,11.4532,1680.8084059306,0
+NKSH.US,D,20080613,000000,11.4532,11.5912,11.2498,11.338,4537.7656219665,0
+NKSH.US,D,20080616,000000,11.5778,11.5778,11.5778,11.5778,1139.6548310683,0
+NKSH.US,D,20080617,000000,11.5519,11.5778,11.3754,11.5778,1831.9977476551,0
+NKSH.US,D,20080618,000000,11.4292,11.4292,11.1654,11.1797,4824.5040286855,0
+NKSH.US,D,20080619,000000,11.126,11.6248,11.126,11.6248,1220.984270065,0
+NKSH.US,D,20080623,000000,11.5672,12.394,11.5596,12.1082,4050.831673102,0
+NKSH.US,D,20080624,000000,11.5519,12.4093,11.5519,12.0429,1775.6927514267,0
+NKSH.US,D,20080626,000000,11.7754,11.7754,11.6181,11.6181,3765.1359514984,0
+NKSH.US,D,20080627,000000,11.6181,11.7802,11.6181,11.7802,3727.5992873461,0
+NKSH.US,D,20080630,000000,12.3901,12.4093,11.6181,11.7754,12309.940471723,0
+NKSH.US,D,20080702,000000,11.7802,11.7802,11.4532,11.4598,5118.5412312118,0
+NKSH.US,D,20080707,000000,11.6382,11.6497,11.5222,11.5222,3222.9396915208,0
+NKSH.US,D,20080708,000000,11.4532,12.2338,11.126,11.6248,4093.581762831,0
+NKSH.US,D,20080709,000000,11.4829,11.643,11.4598,11.643,1070.8376134558,0
+NKSH.US,D,20080710,000000,11.4598,11.4598,11.1348,11.1348,1831.9977476551,0
+NKSH.US,D,20080711,000000,11.126,11.2632,11.126,11.1404,1275.2038960627,0
+NKSH.US,D,20080714,000000,11.126,11.1875,11.1011,11.126,7410.3631147326,0
+NKSH.US,D,20080715,000000,11.0609,11.1194,10.9621,11.0944,4275.0089729005,0
+NKSH.US,D,20080716,000000,11.2911,11.6842,11.2565,11.5672,11453.895992027,0
+NKSH.US,D,20080717,000000,12.0765,12.4294,11.6842,11.6842,4651.4182995388,0
+NKSH.US,D,20080718,000000,12.3374,12.4362,12.0765,12.0765,611.01347759016,0
+NKSH.US,D,20080722,000000,12.3796,12.8821,12.3796,12.7632,7965.0715960943,0
+NKSH.US,D,20080723,000000,12.7374,12.7374,12.4467,12.4467,694.42828681749,0
+NKSH.US,D,20080725,000000,12.0036,12.3114,12.0036,12.2779,1712.0889593909,0
+NKSH.US,D,20080728,000000,12.0237,12.7181,12.0237,12.6194,2205.2790189474,0
+NKSH.US,D,20080729,000000,12.7306,12.7306,12.7037,12.7306,787.22726208289,0
+NKSH.US,D,20080731,000000,12.6002,12.6002,12.1878,12.2338,4894.3639314133,0
+NKSH.US,D,20080801,000000,12.182,12.7632,12.1082,12.1082,5332.2916798568,0
+NKSH.US,D,20080804,000000,12.0171,12.0506,11.7802,11.8463,3666.080865541,0
+NKSH.US,D,20080805,000000,11.7802,11.7802,11.7802,11.7802,763.24550443003,0
+NKSH.US,D,20080806,000000,11.972,12.0036,11.972,12.0036,303.4213685644,0
+NKSH.US,D,20080807,000000,12.0956,12.0956,12.0237,12.0237,1229.3257509877,0
+NKSH.US,D,20080808,000000,11.7869,11.7869,11.4675,11.7025,5544.9994433865,0
+NKSH.US,D,20080811,000000,11.9441,12.4947,11.8732,12.1082,7424.9607063473,0
+NKSH.US,D,20080812,000000,11.8358,11.8358,11.8358,11.8358,303.4213685644,0
+NKSH.US,D,20080813,000000,11.9585,12.1753,11.7802,12.0506,5020.5288303697,0
+NKSH.US,D,20080814,000000,11.8406,12.09,11.6938,12.09,717.367359355,0
+NKSH.US,D,20080815,000000,11.9643,11.9643,11.4973,11.4973,501.5315404793,0
+NKSH.US,D,20080819,000000,11.8013,11.8588,11.3562,11.8588,5466.7980597359,0
+NKSH.US,D,20080820,000000,11.8588,11.8588,11.7802,11.7802,533.85477905489,0
+NKSH.US,D,20080822,000000,11.4532,11.7169,11.4215,11.6105,1590.0948008959,0
+NKSH.US,D,20080825,000000,11.4138,11.4532,11.2911,11.2911,2292.8645686361,0
+NKSH.US,D,20080826,000000,11.6555,11.7686,11.4532,11.7169,3499.2512470863,0
+NKSH.US,D,20080827,000000,11.1404,11.7802,11.1404,11.338,2836.1035137291,0
+NKSH.US,D,20080828,000000,11.3294,11.3294,11.2949,11.2949,1481.6555489004,0
+NKSH.US,D,20080829,000000,11.1348,11.3236,11.1348,11.3236,1755.8817342352,0
+NKSH.US,D,20080902,000000,11.7754,12.1533,11.7351,11.9902,5796.2865561838,0
+NKSH.US,D,20080904,000000,12.4294,13.025,12.4294,12.5657,10937.766859933,0
+NKSH.US,D,20080905,000000,12.6002,12.6002,12.441,12.6002,7613.6867122242,0
+NKSH.US,D,20080908,000000,12.7306,12.7306,12.6318,12.7114,5096.6448437896,0
+NKSH.US,D,20080909,000000,12.6318,12.6318,12.5416,12.5416,1375.3016671355,0
+NKSH.US,D,20080910,000000,12.7306,12.7306,12.7306,12.7306,303.4213685644,0
+NKSH.US,D,20080911,000000,12.5657,12.7248,12.5657,12.7248,1831.9977476551,0
+NKSH.US,D,20080915,000000,12.6663,12.6663,12.4362,12.4362,2292.8645686361,0
+NKSH.US,D,20080916,000000,11.7802,12.5925,11.0609,12.4362,2227.1754063696,0
+NKSH.US,D,20080917,000000,10.8988,11.2258,10.8988,11.1875,457.73876563495,0
+NKSH.US,D,20080918,000000,11.7025,12.182,11.3236,12.182,611.01347759016,0
+NKSH.US,D,20080919,000000,12.4362,12.4362,10.2495,11.1452,12832.325714509,0
+NKSH.US,D,20080922,000000,11.2911,12.1082,10.2562,10.6868,3359.5314416306,0
+NKSH.US,D,20080923,000000,10.6427,10.6686,10.4806,10.4806,2279.3096621367,0
+NKSH.US,D,20080924,000000,10.799,11.4474,10.6868,11.126,5256.1756664369,0
+NKSH.US,D,20080925,000000,11.3236,11.4406,11.1932,11.3236,5500.1639834268,0
+NKSH.US,D,20080926,000000,11.4474,11.4474,11.3236,11.3236,3178.1042315611,0
+NKSH.US,D,20080929,000000,10.6686,10.6686,10.4739,10.5036,6188.3361595522,0
+NKSH.US,D,20080930,000000,11.4474,11.4474,10.799,10.799,2065.5592134917,0
+NKSH.US,D,20081001,000000,10.6293,12.6002,10.6293,12.6002,8127.7304740876,0
+NKSH.US,D,20081002,000000,12.6318,12.7037,11.5135,12.7037,3197.9152487526,0
+NKSH.US,D,20081003,000000,12.6002,13.0903,12.5657,12.5657,9626.0689848334,0
+NKSH.US,D,20081006,000000,12.697,12.8227,11.9441,11.9441,4292.7346198613,0
+NKSH.US,D,20081007,000000,11.4532,12.5801,11.4532,12.5801,4431.4117402017,0
+NKSH.US,D,20081008,000000,12.743,12.743,11.4598,11.5135,3073.835720027,0
+NKSH.US,D,20081009,000000,11.5135,11.69,11.126,11.126,11624.896350943,0
+NKSH.US,D,20081010,000000,10.799,10.799,9.81695,10.144,76399.623771308,0
+NKSH.US,D,20081013,000000,11.4033,11.7754,10.7473,11.1587,4729.6196831894,0
+NKSH.US,D,20081014,000000,11.7802,11.7802,11.0081,11.0081,1375.3016671355,0
+NKSH.US,D,20081015,000000,11.126,11.126,10.799,10.799,2292.8645686361,0
+NKSH.US,D,20081016,000000,11.4406,13.0634,11.4406,12.9214,26682.312101591,0
+NKSH.US,D,20081017,000000,12.6836,12.6836,11.5222,11.5394,1108.3742776081,0
+NKSH.US,D,20081020,000000,12.7248,12.7248,12.4246,12.4246,1220.984270065,0
+NKSH.US,D,20081021,000000,12.5925,12.5925,12.1283,12.1878,3174.9761762151,0
+NKSH.US,D,20081022,000000,12.1283,12.1283,11.6497,11.6497,7100.6856354761,0
+NKSH.US,D,20081023,000000,11.4138,11.7101,11.3955,11.5912,3132.2260864861,0
+NKSH.US,D,20081024,000000,11.4215,11.5912,11.2911,11.5912,9305.9646544235,0
+NKSH.US,D,20081027,000000,11.3294,11.3294,11.3294,11.3294,154.31739707055,0
+NKSH.US,D,20081028,000000,11.2911,12.09,10.8777,11.7869,14242.035990451,0
+NKSH.US,D,20081029,000000,11.1194,11.9796,11.1194,11.9796,916.52021638524,0
+NKSH.US,D,20081030,000000,11.7802,11.7802,10.9841,11.1348,2292.8645686361,0
+NKSH.US,D,20081031,000000,11.4532,11.7802,11.4406,11.7754,5310.3952924346,0
+NKSH.US,D,20081103,000000,11.5596,12.0094,11.5596,11.9125,3512.8061535858,0
+NKSH.US,D,20081104,000000,12.1082,12.2703,12.0506,12.2703,8667.8413638345,0
+NKSH.US,D,20081105,000000,11.9441,12.4707,11.9441,12.4362,16396.223438746,0
+NKSH.US,D,20081106,000000,12.6318,12.6318,11.7169,11.7169,12756.209701089,0
+NKSH.US,D,20081107,000000,11.9384,11.9384,11.9125,11.9125,303.4213685644,0
+NKSH.US,D,20081111,000000,11.2632,12.1082,11.2632,12.1082,303.4213685644,0
+NKSH.US,D,20081112,000000,11.2863,11.3025,11.2863,11.2911,798.69679835165,0
+NKSH.US,D,20081113,000000,12.09,12.4362,12.09,12.4362,3324.0801477089,0
+NKSH.US,D,20081114,000000,11.2632,12.417,11.2632,11.8463,2141.6752269116,0
+NKSH.US,D,20081119,000000,11.7217,11.7217,11.0675,11.0753,1070.8376134558,0
+NKSH.US,D,20081120,000000,11.0819,11.126,11.0609,11.126,1119.8438138768,0
+NKSH.US,D,20081121,000000,11.7754,11.9902,11.4532,11.9902,1879.9612629609,0
+NKSH.US,D,20081124,000000,12.1014,12.8169,12.1014,12.8169,4333.3993393596,0
+NKSH.US,D,20081125,000000,12.9243,12.9243,12.626,12.8552,3618.1173502353,0
+NKSH.US,D,20081126,000000,12.9243,12.9243,12.4362,12.4362,1403.4541652498,0
+NKSH.US,D,20081201,000000,12.9243,12.9243,12.1753,12.9071,2261.5840151759,0
+NKSH.US,D,20081202,000000,12.9243,12.9243,12.1753,12.4362,5108.1143800584,0
+NKSH.US,D,20081203,000000,12.1753,12.7632,11.7754,11.8732,30100.233909681,0
+NKSH.US,D,20081204,000000,12.5474,12.5657,12.0036,12.4026,9927.4049831671,0
+NKSH.US,D,20081208,000000,12.2703,12.5657,11.7802,11.8358,13787.425280162,0
+NKSH.US,D,20081209,000000,12.09,12.4026,12.09,12.4026,11003.4560222,0
+NKSH.US,D,20081210,000000,12.3058,12.3058,11.9441,11.9441,1217.856214719,0
+NKSH.US,D,20081211,000000,12.1082,12.1082,12.1082,12.1082,154.31739707055,0
+NKSH.US,D,20081212,000000,12.1082,12.1082,12.0305,12.0305,3058.1954432968,0
+NKSH.US,D,20081215,000000,12.3058,12.3058,12.2703,12.2703,1375.3016671355,0
+NKSH.US,D,20081216,000000,12.3058,12.3058,12.3058,12.3058,1831.9977476551,0
+NKSH.US,D,20081217,000000,12.3709,12.7699,12.3709,12.7699,44880.295419647,0
+NKSH.US,D,20081218,000000,12.7967,12.7967,12.5416,12.5416,6418.7695700427,0
+NKSH.US,D,20081219,000000,12.4362,12.8035,12.4362,12.5081,37425.096844955,0
+NKSH.US,D,20081222,000000,12.6386,12.697,12.4362,12.5657,4584.6864521569,0
+NKSH.US,D,20081223,000000,12.5014,12.6663,12.5014,12.6318,4059.1731540247,0
+NKSH.US,D,20081224,000000,12.2914,12.534,12.2846,12.3709,5829.6524798747,0
+NKSH.US,D,20081226,000000,12.1427,12.534,12.1427,12.5148,5042.4252177919,0
+NKSH.US,D,20081229,000000,12.4755,12.5657,12.4362,12.5657,4935.0286509117,0
+NKSH.US,D,20081230,000000,12.5657,12.5657,12.2703,12.4362,24597.984556023,0
+NKSH.US,D,20081231,000000,12.6452,12.7632,12.6452,12.7306,3211.470155252,0
+NKSH.US,D,20090102,000000,12.8035,12.8035,12.4093,12.4362,2275.1389216753,0
+NKSH.US,D,20090105,000000,12.5925,12.7699,12.4093,12.7699,4620.1377460785,0
+NKSH.US,D,20090106,000000,12.8035,12.8035,12.626,12.651,4834.9308798389,0
+NKSH.US,D,20090107,000000,12.8937,12.9243,12.6318,12.9243,8706.4207131021,0
+NKSH.US,D,20090108,000000,12.626,12.9243,12.626,12.9243,1298.1429686003,0
+NKSH.US,D,20090109,000000,12.9214,13.0903,12.9147,13.0903,3129.0980311401,0
+NKSH.US,D,20090112,000000,12.8274,12.8274,12.3374,12.7632,1992.5712554177,0
+NKSH.US,D,20090114,000000,12.9243,13.7385,12.5801,13.4173,7022.4842518255,0
+NKSH.US,D,20090115,000000,12.4803,12.4803,12.4803,12.4803,154.31739707055,0
+NKSH.US,D,20090116,000000,12.5148,12.5148,12.5148,12.5148,611.01347759016,0
+NKSH.US,D,20090120,000000,13.7463,13.7463,12.4947,12.7823,2101.0105074133,0
+NKSH.US,D,20090121,000000,12.3709,13.0903,12.3709,13.0903,4165.5270357896,0
+NKSH.US,D,20090122,000000,13.0903,13.0903,12.4553,12.4755,3825.6116881882,0
+NKSH.US,D,20090123,000000,12.4707,12.4755,12.3499,12.3499,1288.7588025622,0
+NKSH.US,D,20090126,000000,12.4707,12.4707,11.8655,12.441,5927.6648807168,0
+NKSH.US,D,20090127,000000,12.5925,12.5925,11.8531,12.1235,2292.8645686361,0
+NKSH.US,D,20090128,000000,12.3901,12.3901,12.1082,12.3709,1830.9550625398,0
+NKSH.US,D,20090129,000000,12.2703,12.3058,12.1014,12.2664,4843.2723607616,0
+NKSH.US,D,20090130,000000,11.8531,12.3058,11.8531,12.2664,11732.292917823,0
+NKSH.US,D,20090202,000000,12.4362,12.4362,11.8463,11.8732,8370.6761059622,0
+NKSH.US,D,20090203,000000,11.7802,12.2703,11.7802,11.8463,16359.729459709,0
+NKSH.US,D,20090204,000000,12.0698,12.1533,11.8463,11.8818,1322.1247262531,0
+NKSH.US,D,20090206,000000,12.2664,12.2703,12.0371,12.1427,2555.6212177022,0
+NKSH.US,D,20090209,000000,12.1475,12.1475,12.1427,12.1427,457.73876563495,0
+NKSH.US,D,20090210,000000,12.1753,12.2779,11.808,12.2703,9785.5998074807,0
+NKSH.US,D,20090211,000000,12.2703,12.4362,11.9834,11.9834,3433.5620848198,0
+NKSH.US,D,20090212,000000,11.9834,11.9902,11.7802,11.8856,3058.1954432968,0
+NKSH.US,D,20090213,000000,11.8463,11.9125,11.8463,11.9125,1984.229774495,0
+NKSH.US,D,20090217,000000,11.9796,12.2664,11.8137,12.2664,12125.385206307,0
+NKSH.US,D,20090218,000000,11.9125,12.2703,11.8406,11.9796,7771.1321646407,0
+NKSH.US,D,20090219,000000,11.0024,12.2703,11.0024,11.8013,30153.410850563,0
+NKSH.US,D,20090220,000000,11.7025,12.2521,11.7025,11.7217,916.52021638524,0
+NKSH.US,D,20090223,000000,12.2521,12.7632,12.2405,12.4362,10703.162708981,0
+NKSH.US,D,20090224,000000,12.4553,12.4553,12.2521,12.2521,1402.4114801344,0
+NKSH.US,D,20090226,000000,12.4362,13.0903,12.4362,13.0903,3611.8612395432,0
+NKSH.US,D,20090227,000000,13.0903,13.0903,12.2779,12.2779,4272.9236026698,0
+NKSH.US,D,20090302,000000,12.2779,12.9147,12.1533,12.6002,5644.0545293439,0
+NKSH.US,D,20090303,000000,11.9441,12.7374,11.9441,12.7374,1743.3695128511,0
+NKSH.US,D,20090304,000000,12.6903,12.6903,12.1359,12.2703,3546.1720772767,0
+NKSH.US,D,20090306,000000,12.5657,12.5925,11.8013,11.8013,5410.4930635074,0
+NKSH.US,D,20090310,000000,11.8281,12.2405,11.7936,12.0237,1740.2414575051,0
+NKSH.US,D,20090312,000000,12.4026,12.4294,12.394,12.4294,916.52021638524,0
+NKSH.US,D,20090313,000000,11.8281,11.8588,11.8013,11.8588,2292.8645686361,0
+NKSH.US,D,20090317,000000,11.8137,12.5867,11.7936,12.5867,1583.8386902039,0
+NKSH.US,D,20090319,000000,12.4362,12.4362,12.0956,12.0956,1910.1991313058,0
+NKSH.US,D,20090320,000000,12.4246,12.5925,12.3114,12.5723,3292.7995942487,0
+NKSH.US,D,20090323,000000,12.6002,12.6002,11.9441,12.4362,5550.2128689632,0
+NKSH.US,D,20090324,000000,12.6002,12.6002,12.6002,12.6002,154.31739707055,0
+NKSH.US,D,20090325,000000,12.6002,12.7181,12.5723,12.7181,1667.2534994312,0
+NKSH.US,D,20090326,000000,12.9147,12.9147,12.0506,12.0506,1853.8941350773,0
+NKSH.US,D,20090327,000000,12.4362,12.4362,12.0765,12.1235,6017.3358006362,0
+NKSH.US,D,20090330,000000,12.3058,12.3058,12.0822,12.1082,2283.480402598,0
+NKSH.US,D,20090331,000000,12.3374,12.3796,11.8137,12.3709,1957.1199614961,0
+NKSH.US,D,20090402,000000,12.3499,12.4362,12.1082,12.1082,611.01347759016,0
+NKSH.US,D,20090403,000000,12.4803,12.5216,12.1168,12.1359,2292.8645686361,0
+NKSH.US,D,20090406,000000,12.5474,12.5801,12.4631,12.5801,4925.6444848736,0
+NKSH.US,D,20090407,000000,12.1283,12.7306,12.1168,12.2779,7454.1558895769,0
+NKSH.US,D,20090408,000000,12.1359,12.5014,12.1283,12.4026,2923.6890634178,0
+NKSH.US,D,20090409,000000,12.4707,12.6836,12.3709,12.6836,970.73984238301,0
+NKSH.US,D,20090413,000000,12.7632,12.7632,12.3182,12.3182,1017.6606725734,0
+NKSH.US,D,20090414,000000,12.2405,12.7498,12.2405,12.5474,2141.6752269116,0
+NKSH.US,D,20090415,000000,12.2703,12.4947,11.9585,12.4803,5786.9023901457,0
+NKSH.US,D,20090416,000000,12.6002,12.7565,12.4707,12.7114,14347.3471871,0
+NKSH.US,D,20090417,000000,12.9924,12.9924,12.7565,12.9243,1531.7044344368,0
+NKSH.US,D,20090420,000000,11.8358,12.9243,11.8358,12.862,4881.8517100292,0
+NKSH.US,D,20090421,000000,12.9243,12.9243,12.8937,12.9243,5150.8644697874,0
+NKSH.US,D,20090422,000000,13.1353,13.7463,13.0903,13.707,9002.5432858591,0
+NKSH.US,D,20090423,000000,13.26,13.6004,13.26,13.47,4523.1680303517,0
+NKSH.US,D,20090427,000000,13.4834,13.7165,13.1027,13.7117,2915.347582495,0
+NKSH.US,D,20090428,000000,13.7463,13.7463,13.3463,13.4231,2995.6343363763,0
+NKSH.US,D,20090429,000000,13.3933,13.5026,13.3933,13.5026,614.14153293619,0
+NKSH.US,D,20090430,000000,13.7117,13.7117,13.6082,13.6273,7598.046435494,0
+NKSH.US,D,20090501,000000,13.4173,13.6944,13.3521,13.6734,3091.5613669878,0
+NKSH.US,D,20090504,000000,13.7463,14.0713,13.6791,14.0262,6206.061806513,0
+NKSH.US,D,20090505,000000,13.3521,13.7702,13.3271,13.6273,27471.624733904,0
+NKSH.US,D,20090506,000000,13.518,14.8712,13.518,14.5039,8971.2627323989,0
+NKSH.US,D,20090507,000000,14.7053,15.6951,14.5576,15.1206,10033.758864932,0
+NKSH.US,D,20090508,000000,15.0525,16.2656,14.4703,15.2836,21861.978813367,0
+NKSH.US,D,20090511,000000,15.7987,15.7987,14.5624,15.2242,11379.865348838,0
+NKSH.US,D,20090512,000000,15.0525,16.048,15.0525,16.048,7637.668469877,0
+NKSH.US,D,20090513,000000,16.2656,16.2656,15.5867,15.5867,4889.1505058366,0
+NKSH.US,D,20090514,000000,14.4118,15.7929,14.4118,15.6615,2367.9378969407,0
+NKSH.US,D,20090515,000000,15.6951,15.9703,15.3613,15.5703,10207.887279194,0
+NKSH.US,D,20090518,000000,15.3824,15.6759,15.3824,15.6384,5263.4744622443,0
+NKSH.US,D,20090519,000000,15.3028,15.6432,14.242,15.6432,7274.8140497382,0
+NKSH.US,D,20090520,000000,15.6548,15.6951,15.3891,15.5703,7541.7414392656,0
+NKSH.US,D,20090521,000000,15.4793,16.6445,15.2836,16.1228,52159.280209847,0
+NKSH.US,D,20090522,000000,15.413,16.5275,15.413,16.1794,33281.466196588,0
+NKSH.US,D,20090526,000000,16.0873,16.1602,15.8581,16.0355,19133.271866518,0
+NKSH.US,D,20090527,000000,16.1295,16.1343,15.413,15.4869,22721.151348408,0
+NKSH.US,D,20090528,000000,15.7085,15.7085,15.4601,15.6759,3058.1954432968,0
+NKSH.US,D,20090529,000000,15.4467,15.6951,15.0928,15.6951,5073.7057712521,0
+NKSH.US,D,20090601,000000,15.6951,15.6951,15.579,15.579,1324.2100964838,0
+NKSH.US,D,20090602,000000,15.5454,15.5454,15.2453,15.2769,6969.3073109431,0
+NKSH.US,D,20090603,000000,15.0812,15.4735,15.0227,15.2952,3622.2880906966,0
+NKSH.US,D,20090604,000000,15.0928,15.3824,14.7993,14.7993,8090.1938099353,0
+NKSH.US,D,20090605,000000,14.735,15.2453,14.735,15.1235,4451.2227573932,0
+NKSH.US,D,20090608,000000,14.8185,15.5521,14.7273,15.5128,31570.419922312,0
+NKSH.US,D,20090609,000000,15.5186,15.5186,15.2692,15.5061,26807.434315432,0
+NKSH.US,D,20090610,000000,15.413,15.5454,15.1206,15.1714,9867.9719315927,0
+NKSH.US,D,20090611,000000,15.5397,15.7085,15.2692,15.7008,18209.452854325,0
+NKSH.US,D,20090612,000000,15.7085,16.0211,15.6011,16.0211,7893.1263231357,0
+NKSH.US,D,20090615,000000,15.5128,15.7085,15.4735,15.6759,14315.023948524,0
+NKSH.US,D,20090616,000000,15.4793,15.6691,15.1637,15.649,5605.4751800763,0
+NKSH.US,D,20090617,000000,15.4208,15.6759,15.1925,15.6759,11656.176904403,0
+NKSH.US,D,20090618,000000,15.6759,16.0278,15.3824,16.0211,35140.573757242,0
+NKSH.US,D,20090619,000000,16.07,16.3635,15.556,16.3501,55361.366199061,0
+NKSH.US,D,20090622,000000,16.1007,16.3635,15.7536,16.3635,21530.404946688,0
+NKSH.US,D,20090623,000000,16.4614,16.4614,16.048,16.048,13709.223896511,0
+NKSH.US,D,20090624,000000,16.2973,16.6906,15.8446,16.3299,50122.916179585,0
+NKSH.US,D,20090625,000000,16.2973,16.3635,15.8658,16.3635,38755.563052131,0
+NKSH.US,D,20090626,000000,16.5275,18.2596,15.9789,16.8862,1888207.8595381,0
+NKSH.US,D,20090629,000000,16.9074,17.102,16.0758,16.4469,86948.469083218,0
+NKSH.US,D,20090630,000000,16.4537,16.6972,15.7085,15.7286,43648.884298429,0
+NKSH.US,D,20090701,000000,15.813,16.4872,15.4208,16.4614,35773.483622254,0
+NKSH.US,D,20090702,000000,16.6244,16.6906,15.9444,16.3299,49356.542619809,0
+NKSH.US,D,20090706,000000,16.3578,16.7098,15.7085,16.7098,26120.304824422,0
+NKSH.US,D,20090707,000000,16.796,16.9783,15.9828,15.9828,24413.429290608,0
+NKSH.US,D,20090708,000000,16.1746,16.3501,15.8859,15.9703,26175.567135535,0
+NKSH.US,D,20090709,000000,16.07,16.07,15.8859,15.8859,39009.978220274,0
+NKSH.US,D,20090710,000000,15.9109,16.1688,15.9109,16.1688,8566.7009076464,0
+NKSH.US,D,20090713,000000,16.1688,16.4614,16.1468,16.4614,12535.160456636,0
+NKSH.US,D,20090714,000000,16.1343,16.4297,16.1295,16.2465,8725.1890451783,0
+NKSH.US,D,20090715,000000,16.4153,16.4221,16.2331,16.4221,29621.641441739,0
+NKSH.US,D,20090716,000000,16.1794,16.6579,16.1794,16.4297,29649.793939853,0
+NKSH.US,D,20090717,000000,16.6579,16.6579,16.1602,16.257,23624.116658294,0
+NKSH.US,D,20090720,000000,16.3578,16.5122,16.1295,16.5122,18114.568508829,0
+NKSH.US,D,20090721,000000,16.4872,17.0186,16.1161,17.0186,32668.367348767,0
+NKSH.US,D,20090722,000000,16.9303,17.5422,16.4537,17.3446,66774.59747159,0
+NKSH.US,D,20090723,000000,17.2535,17.9997,16.8469,17.6075,53634.679648055,0
+NKSH.US,D,20090724,000000,17.4895,17.5681,17.0186,17.3446,27562.338338939,0
+NKSH.US,D,20090727,000000,17.3302,17.3446,16.8143,17.2679,15375.434710827,0
+NKSH.US,D,20090728,000000,17.3446,17.5346,16.9783,17.3446,31503.68807493,0
+NKSH.US,D,20090729,000000,17.0819,17.6717,16.4412,16.6177,78951.074248549,0
+NKSH.US,D,20090730,000000,17.0108,17.3446,16.6513,17.2602,29420.403214478,0
+NKSH.US,D,20090731,000000,17.1883,17.3446,16.6771,17.3446,17356.536429976,0
+NKSH.US,D,20090803,000000,17.476,17.617,17.3446,17.5087,31865.499809954,0
+NKSH.US,D,20090804,000000,17.4099,17.4961,16.8603,17.4961,11524.79857987,0
+NKSH.US,D,20090805,000000,17.4434,17.5009,17.032,17.032,30493.326198164,0
+NKSH.US,D,20090806,000000,17.1605,17.1605,16.8411,16.8411,11560.249873792,0
+NKSH.US,D,20090807,000000,17.1413,17.1413,16.914,17.0186,14664.323462164,0
+NKSH.US,D,20090810,000000,16.8469,16.8469,16.5659,16.7098,8703.2926577561,0
+NKSH.US,D,20090811,000000,16.7098,16.9533,16.3635,16.4814,27052.465317537,0
+NKSH.US,D,20090812,000000,16.5275,17.3197,16.4221,17.1998,49041.651714976,0
+NKSH.US,D,20090813,000000,17.1825,17.1825,16.9188,17.0186,13077.356716614,0
+NKSH.US,D,20090814,000000,16.5928,16.7769,16.4412,16.5007,14009.517209729,0
+NKSH.US,D,20090817,000000,16.3818,16.6387,16.0422,16.3884,14504.792639517,0
+NKSH.US,D,20090818,000000,16.4221,16.4221,15.6615,15.9789,25368.52885626,0
+NKSH.US,D,20090819,000000,15.9789,16.3501,15.6232,16.0106,17795.506863535,0
+NKSH.US,D,20090820,000000,16.048,17.2132,15.7402,16.6972,62740.448760333,0
+NKSH.US,D,20090821,000000,17.1096,17.1096,15.9262,17.032,38043.409118353,0
+NKSH.US,D,20090824,000000,17.032,17.032,16.1075,16.3117,57711.578449041,0
+NKSH.US,D,20090825,000000,16.5582,16.914,16.2522,16.6244,20811.994902218,0
+NKSH.US,D,20090826,000000,16.6704,16.8986,15.9971,16.7836,18386.709323933,0
+NKSH.US,D,20090827,000000,16.704,17.0637,16.07,17.0637,8216.3587088916,0
+NKSH.US,D,20090828,000000,17.0483,17.0483,16.1468,16.7098,9712.6118494068,0
+NKSH.US,D,20090831,000000,16.6244,17.1174,16.4469,16.6321,37907.860053358,0
+NKSH.US,D,20090901,000000,16.5582,17.0022,16.048,16.048,25805.413919589,0
+NKSH.US,D,20090902,000000,16.1228,16.7769,16.1228,16.3443,34212.584004588,0
+NKSH.US,D,20090903,000000,16.2772,16.5122,16.1688,16.3971,6505.3124346161,0
+NKSH.US,D,20090904,000000,16.2053,16.6704,16.1534,16.5928,18701.600228766,0
+NKSH.US,D,20090908,000000,16.3213,16.7164,16.1468,16.5064,29734.251434196,0
+NKSH.US,D,20090909,000000,16.2656,16.5659,16.2656,16.5659,9720.9533303295,0
+NKSH.US,D,20090910,000000,16.4297,16.4297,16.1534,16.2973,18609.843938616,0
+NKSH.US,D,20090911,000000,16.2254,16.2254,15.9971,16.1007,4276.0516580158,0
+NKSH.US,D,20090914,000000,16.07,16.1343,15.7871,16.1007,26874.166162814,0
+NKSH.US,D,20090915,000000,15.8735,16.8229,15.6691,16.7222,78910.40952905,0
+NKSH.US,D,20090916,000000,16.6579,16.7836,16.4537,16.7836,9312.2207651156,0
+NKSH.US,D,20090917,000000,16.6244,16.6647,16.3692,16.4671,4646.2048739621,0
+NKSH.US,D,20090918,000000,16.4335,16.8785,16.1746,16.494,43812.585861538,0
+NKSH.US,D,20090921,000000,16.1391,16.868,15.839,16.5582,31752.889817497,0
+NKSH.US,D,20090922,000000,16.7443,16.8411,16.1075,16.7692,26017.078998003,0
+NKSH.US,D,20090923,000000,16.8603,17.1174,16.6321,17.032,58911.709016799,0
+NKSH.US,D,20090924,000000,16.9188,17.2803,16.3635,16.8948,101968.34816971,0
+NKSH.US,D,20090925,000000,16.8411,17.0186,16.8411,16.9639,15693.453671006,0
+NKSH.US,D,20090928,000000,16.9256,17.2401,16.9256,17.195,28705.121225354,0
+NKSH.US,D,20090929,000000,16.8143,17.2065,16.6321,16.6445,16342.003812748,0
+NKSH.US,D,20090930,000000,16.7289,17.3063,16.6579,16.6579,24859.698519974,0
+NKSH.US,D,20091001,000000,16.8469,17.195,16.8363,16.8862,11936.65920043,0
+NKSH.US,D,20091002,000000,16.6906,17.0186,16.2772,16.4153,17321.085136054,0
+NKSH.US,D,20091005,000000,16.6244,16.796,16.4537,16.7164,9511.3736221458,0
+NKSH.US,D,20091006,000000,16.3884,16.8527,16.3884,16.8469,14801.957897389,0
+NKSH.US,D,20091007,000000,16.8363,17.5556,16.4537,17.5009,41167.293723916,0
+NKSH.US,D,20091008,000000,17.5009,17.6516,16.7836,17.2132,118272.81531831,0
+NKSH.US,D,20091009,000000,17.1605,17.9997,16.8986,17.8155,126770.69900834,0
+NKSH.US,D,20091012,000000,17.9661,18.1627,17.7973,17.7973,27157.776514187,0
+NKSH.US,D,20091013,000000,17.8826,18.1032,17.7053,18.0467,17573.414933967,0
+NKSH.US,D,20091014,000000,18.2365,18.2365,17.7245,18.2299,6229.0008790506,0
+NKSH.US,D,20091015,000000,18.0246,18.1234,17.8596,17.9412,7454.1558895769,0
+NKSH.US,D,20091016,000000,17.9661,17.9661,17.4568,17.7359,15065.75723157,0
+NKSH.US,D,20091019,000000,17.9143,18.0524,17.7686,17.9479,3588.9221670057,0
+NKSH.US,D,20091020,000000,17.1222,18.2365,17.1222,18.0639,9883.6122083228,0
+NKSH.US,D,20091021,000000,17.8357,18.0994,17.6842,17.8596,23040.212993703,0
+NKSH.US,D,20091022,000000,17.8501,18.1569,17.6391,17.8501,28699.907799777,0
+NKSH.US,D,20091023,000000,17.9143,17.9997,17.5681,17.5883,14877.031225694,0
+NKSH.US,D,20091026,000000,17.6075,18.2471,17.5288,17.5288,9961.8135919734,0
+NKSH.US,D,20091027,000000,17.5422,17.9479,17.4376,17.5422,21776.478633909,0
+NKSH.US,D,20091028,000000,17.5163,17.9796,17.4376,17.666,13129.490972381,0
+NKSH.US,D,20091029,000000,17.7896,17.7896,17.3773,17.4242,9318.4768758076,0
+NKSH.US,D,20091030,000000,17.3907,17.7513,16.3635,17.7436,71579.290483084,0
+NKSH.US,D,20091102,000000,17.0244,18.6538,17.0244,17.9277,15037.604733456,0
+NKSH.US,D,20091103,000000,17.8155,17.8894,17.6247,17.7513,10744.870113595,0
+NKSH.US,D,20091104,000000,17.8826,18.4102,17.5422,17.7752,19448.162771351,0
+NKSH.US,D,20091105,000000,17.8596,18.1377,17.4895,18.1377,9158.9460531604,0
+NKSH.US,D,20091106,000000,18.0381,18.1445,17.8826,18.0927,8810.6892246363,0
+NKSH.US,D,20091109,000000,18.1962,18.1962,17.548,18.1445,36729.625873022,0
+NKSH.US,D,20091110,000000,18.0323,18.2471,18.0323,18.1627,28553.931883629,0
+NKSH.US,D,20091111,000000,18.2884,18.4044,18.1445,18.4044,16535.943244202,0
+NKSH.US,D,20091112,000000,18.3066,18.3258,17.7686,17.9862,15858.19791923,0
+NKSH.US,D,20091113,000000,17.9796,18.3066,17.9796,18.274,11240.145543382,0
+NKSH.US,D,20091116,000000,18.3977,19.2618,18.3977,19.117,20329.231693815,0
+NKSH.US,D,20091117,000000,18.9951,19.2772,18.9817,19.1103,7378.039876157,0
+NKSH.US,D,20091118,000000,19.1103,19.1103,18.5358,18.9664,5240.5353897067,0
+NKSH.US,D,20091119,000000,18.8513,19.0729,17.9997,18.6144,29072.146385954,0
+NKSH.US,D,20091120,000000,18.6787,18.7938,18.0994,18.319,14557.969580399,0
+NKSH.US,D,20091123,000000,18.4264,18.8168,18.391,18.6538,13699.839730473,0
+NKSH.US,D,20091124,000000,18.6,18.6,18.0064,18.3008,11776.085692668,0
+NKSH.US,D,20091125,000000,18.319,18.5559,18.0381,18.0994,7946.3032640181,0
+NKSH.US,D,20091127,000000,17.8894,18.0064,17.4703,17.4703,9328.9037269611,0
+NKSH.US,D,20091130,000000,17.4703,17.4703,16.5985,17.102,27320.43539218,0
+NKSH.US,D,20091201,000000,17.221,18.1503,17.221,18.0064,16308.637889058,0
+NKSH.US,D,20091202,000000,17.9067,18.811,17.5815,18.7266,18436.75820947,0
+NKSH.US,D,20091203,000000,18.8302,19.0508,18.4898,18.6605,28888.633805654,0
+NKSH.US,D,20091204,000000,19.0354,19.0354,17.7752,17.9997,41489.483424557,0
+NKSH.US,D,20091207,000000,18.0064,18.0323,17.7167,17.9997,11008.669447776,0
+NKSH.US,D,20091208,000000,17.9201,17.9862,17.4818,17.5556,13911.504808887,0
+NKSH.US,D,20091209,000000,17.4099,17.6592,17.3907,17.4703,8993.1591198211,0
+NKSH.US,D,20091210,000000,17.5346,18.0064,17.5346,17.7119,40675.146349475,0
+NKSH.US,D,20091211,000000,17.6391,17.994,17.5346,17.8961,6506.3551197314,0
+NKSH.US,D,20091214,000000,17.8357,17.9997,17.6247,17.8999,14722.713828623,0
+NKSH.US,D,20091215,000000,17.9201,17.9594,17.3446,17.3514,20925.64757979,0
+NKSH.US,D,20091216,000000,17.6075,17.9997,17.3705,17.7513,18420.075247624,0
+NKSH.US,D,20091217,000000,17.8357,17.9536,17.5163,17.5163,7773.2175348714,0
+NKSH.US,D,20091218,000000,17.6247,17.9997,17.4482,17.9997,66730.804696745,0
+NKSH.US,D,20091221,000000,17.9661,17.9997,17.6918,17.9143,9969.1123877808,0
+NKSH.US,D,20091222,000000,17.9594,17.9594,17.5422,17.5422,11244.316283844,0
+NKSH.US,D,20091223,000000,17.6141,17.7973,17.429,17.6592,9823.136471633,0
+NKSH.US,D,20091224,000000,17.758,17.994,17.6141,17.6333,1334.6369476372,0
+NKSH.US,D,20091228,000000,17.9862,17.9862,17.6247,17.9796,5792.1158157224,0
+NKSH.US,D,20091229,000000,17.9067,17.9594,17.5883,17.9277,6770.1544539128,0
+NKSH.US,D,20091230,000000,17.8558,18.1627,17.548,18.1627,15027.177882303,0
+NKSH.US,D,20091231,000000,18.1838,19.0997,17.5422,18.5166,19642.102202805,0
+NKSH.US,D,20100104,000000,18.6538,19.0939,18.1962,18.4898,13396.418361909,0
+NKSH.US,D,20100105,000000,18.3977,19.256,17.9479,18.928,66922.658757968,0
+NKSH.US,D,20100106,000000,19.048,19.048,18.2078,18.2539,40838.847912583,0
+NKSH.US,D,20100107,000000,18.0467,18.2596,17.7686,18.1445,12259.891586186,0
+NKSH.US,D,20100108,000000,18.1032,18.928,17.8894,18.3977,11453.895992027,0
+NKSH.US,D,20100111,000000,18.4044,19.2704,18.4044,18.4715,13115.936065882,0
+NKSH.US,D,20100112,000000,18.3517,18.3977,17.8674,17.9796,8138.157325241,0
+NKSH.US,D,20100113,000000,17.9661,18.4044,17.9661,18.0323,7037.0818434403,0
+NKSH.US,D,20100114,000000,18.1109,18.3651,17.9355,18.0323,9171.4582745445,0
+NKSH.US,D,20100115,000000,18.1762,18.811,17.5556,18.0994,58736.537917422,0
+NKSH.US,D,20100119,000000,18.3411,18.811,17.758,18.6681,11771.914952206,0
+NKSH.US,D,20100120,000000,18.5511,18.5511,17.7513,17.9143,13444.381877214,0
+NKSH.US,D,20100121,000000,17.9718,17.9718,17.3773,17.3983,19281.333152896,0
+NKSH.US,D,20100122,000000,17.3446,18.2231,17.3446,17.572,48190.820660857,0
+NKSH.US,D,20100125,000000,17.5556,18.2413,17.476,17.8223,31391.078082473,0
+NKSH.US,D,20100126,000000,17.758,17.9997,17.4242,17.4242,31947.871934066,0
+NKSH.US,D,20100127,000000,17.3839,17.758,17.1279,17.3063,41061.982527267,0
+NKSH.US,D,20100128,000000,17.3648,17.5346,16.7098,16.8143,24224.703284731,0
+NKSH.US,D,20100129,000000,16.8363,16.9533,16.4297,16.494,18622.356160001,0
+NKSH.US,D,20100201,000000,16.5726,17.1356,16.5726,16.9256,11605.085333752,0
+NKSH.US,D,20100202,000000,17.1096,17.338,16.5275,16.5275,16939.462383839,0
+NKSH.US,D,20100203,000000,16.5582,16.6704,16.07,16.0758,16304.467148596,0
+NKSH.US,D,20100204,000000,16.2656,16.2656,15.0611,15.0611,55815.97690935,0
+NKSH.US,D,20100205,000000,15.321,15.7813,15.0525,15.2511,13461.06483906,0
+NKSH.US,D,20100208,000000,15.2511,15.5867,15.2309,15.321,18897.625030451,0
+NKSH.US,D,20100209,000000,15.6011,15.7008,15.3364,15.6011,7104.8563759375,0
+NKSH.US,D,20100210,000000,15.4735,15.7085,15.4659,15.6318,6111.177461017,0
+NKSH.US,D,20100211,000000,15.5703,16.2849,15.5627,16.1161,13651.876215167,0
+NKSH.US,D,20100212,000000,15.9971,16.6445,15.8859,16.6445,13027.307831078,0
+NKSH.US,D,20100216,000000,16.985,17.2602,16.6972,16.9783,5571.06657127,0
+NKSH.US,D,20100217,000000,17.0186,17.0378,16.7164,17.0378,8554.1886862623,0
+NKSH.US,D,20100218,000000,16.7222,17.2535,16.4153,17.032,40613.62792767,0
+NKSH.US,D,20100219,000000,17.032,17.9355,17.0244,17.8424,21855.722702675,0
+NKSH.US,D,20100222,000000,17.9067,18.2941,17.4242,18.2596,6745.1300111446,0
+NKSH.US,D,20100223,000000,18.1627,18.8648,17.7686,18.6538,15094.9524148,0
+NKSH.US,D,20100224,000000,18.623,18.623,18.2365,18.438,5202.9987255545,0
+NKSH.US,D,20100225,000000,18.2816,18.6,18.1838,18.5099,16788.273042115,0
+NKSH.US,D,20100226,000000,18.4898,18.4898,17.7311,17.7311,23443.73213334,0
+NKSH.US,D,20100301,000000,17.8999,18.4898,17.8674,18.2539,8609.4509973754,0
+NKSH.US,D,20100302,000000,18.2136,18.4763,18.0467,18.4437,10655.199193676,0
+NKSH.US,D,20100303,000000,18.4898,18.6538,17.9594,18.5358,10957.577877125,0
+NKSH.US,D,20100304,000000,18.6538,18.8034,18.274,18.8034,7783.6443860248,0
+NKSH.US,D,20100305,000000,18.9117,19.2954,18.3258,19.0796,14546.50004413,0
+NKSH.US,D,20100308,000000,18.6068,18.9817,18.6,18.9549,9987.8807198569,0
+NKSH.US,D,20100309,000000,18.8436,18.9817,18.4965,18.8513,6681.5262191088,0
+NKSH.US,D,20100310,000000,18.7573,18.9817,18.7573,18.8648,5546.0421285018,0
+NKSH.US,D,20100311,000000,18.7861,18.7861,18.4831,18.7468,3197.9152487526,0
+NKSH.US,D,20100312,000000,18.4571,18.6288,18.438,18.4831,1666.2108143158,0
+NKSH.US,D,20100315,000000,18.5761,18.9414,18.1694,18.1694,11517.499784063,0
+NKSH.US,D,20100316,000000,18.5166,18.5166,18.2078,18.4178,2242.8156830997,0
+NKSH.US,D,20100317,000000,18.4831,18.4965,18.3114,18.3583,9352.8854846139,0
+NKSH.US,D,20100318,000000,18.4898,18.6346,18.2078,18.2365,6601.2394652275,0
+NKSH.US,D,20100319,000000,18.3583,18.5291,17.8155,18.2231,24700.167697327,0
+NKSH.US,D,20100322,000000,18.1234,18.5761,17.7752,18.3583,4709.8086659979,0
+NKSH.US,D,20100323,000000,18.3066,18.5166,18.0064,18.3977,8090.1938099353,0
+NKSH.US,D,20100324,000000,18.274,18.5559,17.9277,18.3114,6247.7692111267,0
+NKSH.US,D,20100325,000000,18.3651,18.4264,17.9718,18.0591,6437.5379021189,0
+NKSH.US,D,20100326,000000,18.2471,18.2884,18.0524,18.1291,2750.6033342711,0
+NKSH.US,D,20100329,000000,18.1838,18.3258,17.9479,18.0764,6419.8122551581,0
+NKSH.US,D,20100330,000000,18.0764,18.3114,18.0764,18.3008,5399.0235272387,0
+NKSH.US,D,20100331,000000,18.319,18.3258,17.8357,17.8357,18104.141657676,0
+NKSH.US,D,20100401,000000,17.9661,18.2539,17.6516,17.6784,7734.6381856038,0
+NKSH.US,D,20100405,000000,17.5815,17.9718,17.5087,17.6516,10230.826351732,0
+NKSH.US,D,20100406,000000,17.5883,18.8801,17.4175,18.4178,11609.256074213,0
+NKSH.US,D,20100407,000000,18.3008,18.9204,18.3008,18.6538,8564.6155374157,0
+NKSH.US,D,20100408,000000,18.5953,18.5953,18.5291,18.5291,4104.0086139844,0
+NKSH.US,D,20100409,000000,17.8826,18.7861,17.8826,18.3651,8415.5115659218,0
+NKSH.US,D,20100412,000000,18.1445,18.5685,17.9718,18.1762,5293.7123305892,0
+NKSH.US,D,20100413,000000,18.2941,18.3718,17.6141,17.7359,5590.8775884615,0
+NKSH.US,D,20100414,000000,17.8961,18.3008,17.5163,17.9862,12401.696761873,0
+NKSH.US,D,20100415,000000,18.0706,18.1627,17.9796,17.994,3093.6467372184,0
+NKSH.US,D,20100416,000000,18.0591,18.0639,17.7053,17.7053,12096.190023078,0
+NKSH.US,D,20100419,000000,17.7359,17.9997,17.3446,17.476,10804.303165169,0
+NKSH.US,D,20100420,000000,17.4568,17.9277,17.4568,17.7245,4443.9239615858,0
+NKSH.US,D,20100421,000000,17.3907,17.7973,17.3648,17.6985,1866.4063564614,0
+NKSH.US,D,20100422,000000,17.666,17.9479,17.6333,17.9479,5699.316840457,0
+NKSH.US,D,20100423,000000,17.9479,17.9997,17.6075,17.9479,7185.1431298188,0
+NKSH.US,D,20100426,000000,17.994,17.9997,17.548,17.6918,14441.188847481,0
+NKSH.US,D,20100427,000000,17.7973,17.8424,17.7359,17.7752,5947.4758979083,0
+NKSH.US,D,20100428,000000,17.8501,17.9594,17.6141,17.7686,8773.152560484,0
+NKSH.US,D,20100429,000000,17.7686,18.0064,17.5604,18.0064,15365.007859673,0
+NKSH.US,D,20100430,000000,17.5221,17.9997,17.5221,17.7311,12284.916028954,0
+NKSH.US,D,20100503,000000,17.7752,17.9536,17.7436,17.9536,3628.5442013887,0
+NKSH.US,D,20100504,000000,17.7513,17.9862,17.3705,17.8271,7966.1142812096,0
+NKSH.US,D,20100505,000000,17.5681,17.994,17.4434,17.5087,10818.900756784,0
+NKSH.US,D,20100506,000000,17.6717,17.7053,16.6906,17.0186,13057.545699423,0
+NKSH.US,D,20100507,000000,17.0953,17.5087,16.3971,16.3971,18775.630871956,0
+NKSH.US,D,20100510,000000,16.8306,17.5556,16.8229,17.476,16243.991411906,0
+NKSH.US,D,20100511,000000,17.3302,17.8357,17.0186,17.8357,9761.6180498278,0
+NKSH.US,D,20100512,000000,17.8117,18.6538,17.2602,18.647,25034.869619351,0
+NKSH.US,D,20100513,000000,18.6538,18.6538,18.438,18.6288,7537.5706988042,0
+NKSH.US,D,20100514,000000,18.4831,18.4831,18.1627,18.3258,5639.8837888826,0
+NKSH.US,D,20100517,000000,18.4495,18.6538,18.1503,18.4715,8543.7618351089,0
+NKSH.US,D,20100518,000000,18.6538,18.8648,18.1694,18.319,7930.662987288,0
+NKSH.US,D,20100519,000000,18.3479,18.4264,17.8826,17.9594,11230.761377344,0
+NKSH.US,D,20100520,000000,17.6717,18.2471,16.5928,16.5928,15974.978652148,0
+NKSH.US,D,20100521,000000,16.6972,17.5815,16.5275,16.7501,30488.112772588,0
+NKSH.US,D,20100524,000000,16.796,17.0186,16.5199,16.8527,14655.981981241,0
+NKSH.US,D,20100525,000000,16.3635,17.0108,15.9828,16.0278,18288.696923091,0
+NKSH.US,D,20100526,000000,16.4086,16.4297,15.7747,16.0624,36193.685723737,0
+NKSH.US,D,20100527,000000,16.3884,17.6391,15.8581,16.585,33226.203885475,0
+NKSH.US,D,20100528,000000,16.494,16.494,15.9262,16.2149,6460.4769746564,0
+NKSH.US,D,20100601,000000,16.1688,16.2331,15.2174,15.2309,37348.980831535,0
+NKSH.US,D,20100602,000000,15.3747,15.9895,15.3747,15.9895,29918.806699611,0
+NKSH.US,D,20100603,000000,15.8446,16.7164,15.7612,15.9185,27386.124554446,0
+NKSH.US,D,20100604,000000,15.5521,15.9185,15.0525,15.1139,15498.471554437,0
+NKSH.US,D,20100607,000000,15.2453,15.6011,14.9566,15.0285,39807.632333511,0
+NKSH.US,D,20100608,000000,15.1523,15.4074,14.9211,15.0669,35020.664968977,0
+NKSH.US,D,20100609,000000,15.2511,15.4793,14.9566,15.0812,19687.98034788,0
+NKSH.US,D,20100610,000000,15.3431,15.7008,14.9872,15.1848,39475.015781717,0
+NKSH.US,D,20100611,000000,15.0994,15.2309,14.9623,15.0851,13929.230455848,0
+NKSH.US,D,20100614,000000,15.2453,15.3824,15.1235,15.321,16197.070581716,0
+NKSH.US,D,20100615,000000,15.3431,16.4028,15.1848,16.1985,19718.218216224,0
+NKSH.US,D,20100616,000000,16.0355,16.3367,15.8735,16.0806,6837.92898641,0
+NKSH.US,D,20100617,000000,16.1075,16.2207,15.6548,15.8274,6918.2157402913,0
+NKSH.US,D,20100618,000000,15.9703,16.4671,15.9703,16.3971,45377.656219665,0
+NKSH.US,D,20100621,000000,16.5275,16.5275,15.8658,15.9031,22603.327930375,0
+NKSH.US,D,20100622,000000,15.9492,16.07,15.2242,15.4793,22163.3148117,0
+NKSH.US,D,20100623,000000,15.4342,15.6903,15.3277,15.5061,36611.802454989,0
+NKSH.US,D,20100624,000000,15.5128,15.6759,15.3277,15.5397,26737.574412704,0
+NKSH.US,D,20100625,000000,15.6432,17.8999,15.413,17.0416,236647.81377792,0
+NKSH.US,D,20100628,000000,16.8066,16.9457,16.2849,16.5793,18880.942068605,0
+NKSH.US,D,20100629,000000,16.3501,16.4614,15.9895,16.1602,18203.196743633,0
+NKSH.US,D,20100630,000000,15.8629,15.9013,15.7833,15.8552,7838.906697138,0
+NKSH.US,D,20100701,000000,15.9185,16.094,15.7536,16.0758,10950.279081317,0
+NKSH.US,D,20100702,000000,16.1007,16.1007,15.4793,15.5972,12485.1115711,0
+NKSH.US,D,20100706,000000,15.5972,15.6318,15.1925,15.2453,17168.853109214,0
+NKSH.US,D,20100707,000000,15.3431,15.6318,15.2088,15.556,28449.663372095,0
+NKSH.US,D,20100708,000000,15.6384,15.6384,15.2453,15.5521,25409.193575759,0
+NKSH.US,D,20100709,000000,15.5454,15.7929,15.3431,15.7813,6015.2504304055,0
+NKSH.US,D,20100712,000000,15.7402,15.8207,15.413,15.4467,6275.9217092409,0
+NKSH.US,D,20100713,000000,15.7008,16.8229,15.7008,16.3635,37385.474810572,0
+NKSH.US,D,20100714,000000,16.3578,16.4748,16.0566,16.0566,11863.671242356,0
+NKSH.US,D,20100715,000000,16.0624,16.0624,15.5627,15.5934,9100.5556867013,0
+NKSH.US,D,20100716,000000,15.4467,15.6384,15.2242,15.3747,47091.830549287,0
+NKSH.US,D,20100719,000000,15.5454,16.0106,15.5454,15.8207,9249.6596581951,0
+NKSH.US,D,20100720,000000,15.6232,16.1161,15.579,16.0806,20766.116757143,0
+NKSH.US,D,20100721,000000,16.2149,16.2973,15.6432,15.6432,16788.273042115,0
+NKSH.US,D,20100722,000000,15.9109,16.3635,15.6432,16.1161,19229.198897129,0
+NKSH.US,D,20100723,000000,15.9971,16.3443,15.9971,16.3367,9464.4527919555,0
+NKSH.US,D,20100726,000000,16.3635,16.985,16.2714,16.8363,19869.407557949,0
+NKSH.US,D,20100727,000000,16.985,16.985,16.3443,16.8306,26279.835647069,0
+NKSH.US,D,20100728,000000,16.8143,16.8306,16.6579,16.8066,12218.184181573,0
+NKSH.US,D,20100729,000000,17.0108,17.0108,16.2379,16.7222,8796.0916330215,0
+NKSH.US,D,20100730,000000,16.4748,17.0022,16.4748,16.939,3597.2636479284,0
+NKSH.US,D,20100802,000000,17.0186,17.0186,16.4335,16.914,14065.822205958,0
+NKSH.US,D,20100803,000000,16.8986,17.0108,16.4814,16.5122,12695.733964399,0
+NKSH.US,D,20100804,000000,16.6771,16.868,16.4086,16.5928,13026.265145962,0
+NKSH.US,D,20100805,000000,16.5275,16.6052,16.257,16.4221,5681.5911934962,0
+NKSH.US,D,20100806,000000,16.4221,16.4872,16.07,16.4872,6207.1044916284,0
+NKSH.US,D,20100809,000000,16.5726,16.5726,16.0566,16.3367,11731.250232708,0
+NKSH.US,D,20100810,000000,16.1075,16.3299,15.8907,16.0163,11788.597914052,0
+NKSH.US,D,20100811,000000,15.7871,16.2331,15.0851,15.0851,72780.463735957,0
+NKSH.US,D,20100812,000000,15.0343,15.2395,14.6602,14.7408,41981.630798998,0
+NKSH.US,D,20100813,000000,14.6813,14.7945,14.3658,14.3658,25402.937465067,0
+NKSH.US,D,20100816,000000,14.4646,14.9297,14.3879,14.6995,15240.928330948,0
+NKSH.US,D,20100817,000000,14.8837,15.3431,14.8837,15.2692,17127.145704601,0
+NKSH.US,D,20100818,000000,15.2952,15.3891,14.9959,15.3891,9295.5378032701,0
+NKSH.US,D,20100819,000000,15.2635,15.3431,14.8108,14.8251,11489.347285949,0
+NKSH.US,D,20100820,000000,14.76,15.0064,13.9227,14.242,36797.400405519,0
+NKSH.US,D,20100823,000000,14.2805,14.8511,14.2766,14.6995,20438.713630926,0
+NKSH.US,D,20100824,000000,14.5452,15.2174,14.3993,14.76,16975.956362876,0
+NKSH.US,D,20100825,000000,15.1523,15.7402,14.9374,15.7402,29992.8373428,0
+NKSH.US,D,20100826,000000,15.7679,15.9703,15.5454,15.7162,9996.2222007797,0
+NKSH.US,D,20100827,000000,15.9031,16.0355,15.5703,16.0211,12577.910546365,0
+NKSH.US,D,20100830,000000,15.6011,16.0029,15.0928,15.0994,32581.824484193,0
+NKSH.US,D,20100831,000000,15.0774,15.4956,15.0774,15.1896,9258.0011391178,0
+NKSH.US,D,20100901,000000,15.4927,15.6903,15.4006,15.5934,24424.898826876,0
+NKSH.US,D,20100902,000000,15.6318,15.6318,15.2453,15.413,7796.1566074089,0
+NKSH.US,D,20100903,000000,15.3028,15.7987,15.2174,15.7987,12344.349080529,0
+NKSH.US,D,20100907,000000,15.721,15.8063,15.2904,15.2904,9558.2944523362,0
+NKSH.US,D,20100908,000000,15.2395,15.5454,15.2395,15.5128,10873.120382782,0
+NKSH.US,D,20100909,000000,15.5397,15.6088,15.0669,15.2635,15935.356617765,0
+NKSH.US,D,20100910,000000,15.3162,15.532,15.3162,15.5262,4416.8141485869,0
+NKSH.US,D,20100913,000000,15.6145,15.8063,15.4533,15.8063,11381.950719069,0
+NKSH.US,D,20100914,000000,15.8063,15.8735,15.5128,15.7286,8731.4451558703,0
+NKSH.US,D,20100915,000000,15.7008,15.9568,15.579,15.9568,4975.69337041,0
+NKSH.US,D,20100916,000000,15.8342,15.8342,15.6318,15.6759,5695.1460999957,0
+NKSH.US,D,20100917,000000,15.9262,15.9262,15.6759,15.7987,21956.863158863,0
+NKSH.US,D,20100920,000000,15.7929,16.2465,15.7929,16.2379,15605.868121317,0
+NKSH.US,D,20100921,000000,16.2331,16.2331,15.7747,15.7747,14731.055309546,0
+NKSH.US,D,20100922,000000,15.9703,15.9703,15.6384,15.6951,9425.8734426878,0
+NKSH.US,D,20100923,000000,15.6318,15.6759,15.3824,15.4074,14503.749954401,0
+NKSH.US,D,20100924,000000,15.7162,16.1746,15.4284,16.1161,15813.36245927,0
+NKSH.US,D,20100927,000000,16.1919,16.3635,15.8504,16.0106,7715.8698535276,0
+NKSH.US,D,20100928,000000,16.094,16.5323,15.9444,16.5323,13202.478930455,0
+NKSH.US,D,20100929,000000,16.5726,16.7836,16.2331,16.7836,14654.939296126,0
+NKSH.US,D,20100930,000000,16.8986,16.8986,16.5659,16.8862,21286.416629698,0
+NKSH.US,D,20101001,000000,16.8603,16.8948,16.6647,16.796,3674.4223464637,0
+NKSH.US,D,20101004,000000,16.8363,16.9581,16.5659,16.6177,15711.179317967,0
+NKSH.US,D,20101005,000000,16.6972,17.4041,16.6972,17.4041,27029.526245,0
+NKSH.US,D,20101006,000000,17.4041,17.4041,17.0378,17.1672,15420.270170787,0
+NKSH.US,D,20101007,000000,17.2401,17.2401,16.7769,17.1356,10265.234960538,0
+NKSH.US,D,20101008,000000,17.3197,17.3773,17.0186,17.3581,7223.7224790864,0
+NKSH.US,D,20101011,000000,17.0483,17.3773,17.0483,17.1279,7994.2667793238,0
+NKSH.US,D,20101012,000000,17.2132,17.2132,17.0569,17.2065,2928.9024889945,0
+NKSH.US,D,20101013,000000,17.2334,17.666,17.1547,17.666,20612.842045188,0
+NKSH.US,D,20101014,000000,17.666,17.6717,17.3773,17.5221,14563.183005976,0
+NKSH.US,D,20101015,000000,17.7686,17.7686,17.3648,17.3907,35749.501864601,0
+NKSH.US,D,20101018,000000,17.1998,17.8596,17.0483,17.8596,7830.5652162152,0
+NKSH.US,D,20101019,000000,17.572,17.7973,17.4041,17.4636,19863.151447257,0
+NKSH.US,D,20101020,000000,17.5988,17.7973,17.5163,17.572,7884.784842213,0
+NKSH.US,D,20101021,000000,17.7053,17.7053,17.1174,17.2458,14166.962662146,0
+NKSH.US,D,20101022,000000,17.4434,17.4434,17.0378,17.2727,8839.8844078659,0
+NKSH.US,D,20101025,000000,17.4636,17.5422,17.3302,17.4434,9243.4035475031,0
+NKSH.US,D,20101026,000000,17.3773,17.4099,17.1547,17.3907,5871.3598844884,0
+NKSH.US,D,20101027,000000,17.3907,17.4703,17.102,17.1547,4704.5952404212,0
+NKSH.US,D,20101028,000000,17.1222,17.3773,17.0416,17.1174,11707.268475055,0
+NKSH.US,D,20101029,000000,17.2478,17.2813,17.055,17.1174,10473.771983606,0
+NKSH.US,D,20101101,000000,17.2132,17.2132,16.8229,16.985,11344.414054916,0
+NKSH.US,D,20101102,000000,17.0244,17.2679,16.8747,17.2679,17101.078576717,0
+NKSH.US,D,20101103,000000,17.3446,17.3446,17.0876,17.3254,4527.3387708131,0
+NKSH.US,D,20101104,000000,17.5009,18.1627,17.476,18.1569,19475.27258435,0
+NKSH.US,D,20101105,000000,18.1445,18.647,17.8558,18.647,18250.117573824,0
+NKSH.US,D,20101108,000000,17.875,18.5559,17.875,18.274,5535.6152773484,0
+NKSH.US,D,20101109,000000,18.3258,18.3258,18.0189,18.0764,7862.8884547908,0
+NKSH.US,D,20101110,000000,18.2596,18.3008,17.9718,18.2941,5568.9812010393,0
+NKSH.US,D,20101111,000000,18.1694,18.1962,17.9479,18.085,7574.0646778412,0
+NKSH.US,D,20101112,000000,17.9277,18.319,17.7752,17.8596,10087.97849093,0
+NKSH.US,D,20101115,000000,18.0706,18.0706,17.7053,18.0381,3270.9032068265,0
+NKSH.US,D,20101116,000000,17.8223,18.1377,17.8223,18.0189,8643.8596061816,0
+NKSH.US,D,20101117,000000,17.9067,18.0591,17.8155,18.0591,1862.2356160001,0
+NKSH.US,D,20101118,000000,18.1962,18.3066,17.9536,17.9536,23494.823703992,0
+NKSH.US,D,20101119,000000,18.0131,18.2413,17.9412,18.1234,20321.932898007,0
+NKSH.US,D,20101122,000000,17.7973,18.1157,17.6784,17.9997,11680.158662056,0
+NKSH.US,D,20101123,000000,17.782,17.8357,17.572,17.572,10624.961325331,0
+NKSH.US,D,20101124,000000,17.7436,17.8357,17.6717,17.7513,13591.400478477,0
+NKSH.US,D,20101126,000000,17.7686,17.9412,17.7648,17.9277,1168.8500142979,0
+NKSH.US,D,20101129,000000,17.6985,17.8501,17.3514,17.6985,30793.619511383,0
+NKSH.US,D,20101130,000000,17.6822,17.8424,17.2957,17.2957,10241.253202885,0
+NKSH.US,D,20101201,000000,17.666,17.666,17.313,17.6333,21176.934692587,0
+NKSH.US,D,20101202,000000,17.4376,17.6141,17.4376,17.5883,6462.5623448871,0
+NKSH.US,D,20101203,000000,17.5346,17.8117,17.4703,17.8117,3210.4274701367,0
+NKSH.US,D,20101206,000000,17.6391,17.8223,17.6391,17.8223,8986.903009129,0
+NKSH.US,D,20101207,000000,17.8826,18.1291,17.7896,18.1291,8495.7983198031,0
+NKSH.US,D,20101208,000000,18.1291,18.1291,17.7359,17.9536,1559.856932551,0
+NKSH.US,D,20101209,000000,18.0524,18.2884,17.9796,18.2884,20417.859928619,0
+NKSH.US,D,20101210,000000,18.1627,18.4898,17.8357,18.4898,19515.937303848,0
+NKSH.US,D,20101213,000000,18.4898,18.4898,18.0323,18.3718,14169.048032377,0
+NKSH.US,D,20101214,000000,18.4898,18.9338,18.2673,18.8513,12965.789409272,0
+NKSH.US,D,20101215,000000,18.7535,18.9817,18.7535,18.928,6152.8848656306,0
+NKSH.US,D,20101216,000000,18.9741,19.4987,18.9741,19.4862,15979.14939261,0
+NKSH.US,D,20101217,000000,19.5044,20.9977,19.5044,20.992,87322.793039626,0
+NKSH.US,D,20101220,000000,20.3877,21.0102,20.3877,20.734,26059.829087732,0
+NKSH.US,D,20101221,000000,21.0764,21.0764,20.4079,20.9181,10189.118947118,0
+NKSH.US,D,20101222,000000,20.5873,21.0764,20.43,20.9766,38073.646986698,0
+NKSH.US,D,20101223,000000,20.9325,20.9325,20.7426,20.7426,3321.9947774783,0
+NKSH.US,D,20101227,000000,21.273,21.273,20.4462,21.1157,12969.960149734,0
+NKSH.US,D,20101228,000000,21.4705,21.4705,21.0812,21.1272,13431.86965583,0
+NKSH.US,D,20101229,000000,21.1934,21.1934,20.9603,20.9603,3342.8484797851,0
+NKSH.US,D,20101230,000000,21.0207,21.201,20.7752,20.7752,11958.555587853,0
+NKSH.US,D,20101231,000000,20.7541,21.0054,20.6103,20.6103,4443.9239615858,0
+NKSH.US,D,20110103,000000,20.8846,21.0015,20.2889,20.8135,20282.310863624,0
+NKSH.US,D,20110104,000000,20.8135,20.8135,19.9897,19.9897,13213.948466724,0
+NKSH.US,D,20110105,000000,20.2765,20.2765,19.773,20.0875,8518.7373923407,0
+NKSH.US,D,20110106,000000,19.9945,19.9945,19.6617,19.7538,7073.5758224772,0
+NKSH.US,D,20110107,000000,19.7538,19.9044,19.6359,19.6934,8153.7976019711,0
+NKSH.US,D,20110110,000000,19.282,19.4354,18.9817,19.117,16080.289848798,0
+NKSH.US,D,20110111,000000,19.1458,19.5121,19.1458,19.5121,15042.818159033,0
+NKSH.US,D,20110112,000000,19.5716,19.6818,19.4124,19.5956,6760.7702878748,0
+NKSH.US,D,20110113,000000,19.5044,19.5044,19.3069,19.3069,4132.1611120987,0
+NKSH.US,D,20110114,000000,19.4987,19.5044,19.3414,19.4987,8633.4327550282,0
+NKSH.US,D,20110118,000000,19.3999,19.5044,19.3223,19.4987,3632.71494185,0
+NKSH.US,D,20110119,000000,19.5044,19.5044,18.8753,18.8753,16526.559078164,0
+NKSH.US,D,20110120,000000,18.8887,19.0412,18.7008,18.7008,22130.991573125,0
+NKSH.US,D,20110121,000000,19.0047,19.1035,18.3795,18.3795,10473.771983606,0
+NKSH.US,D,20110124,000000,18.4044,18.5042,18.2539,18.3008,14311.895893178,0
+NKSH.US,D,20110125,000000,18.2596,18.4437,18.1838,18.2816,14652.853925895,0
+NKSH.US,D,20110126,000000,18.3258,18.8436,18.3258,18.8436,8058.913256475,0
+NKSH.US,D,20110127,000000,18.836,18.9549,18.6941,18.9414,11766.70152663,0
+NKSH.US,D,20110128,000000,18.9204,18.9204,18.3334,18.3411,12534.117771521,0
+NKSH.US,D,20110131,000000,18.4553,18.9588,18.4553,18.8513,16693.388696619,0
+NKSH.US,D,20110201,000000,18.9204,19.1698,18.7065,18.9492,13268.168092722,0
+NKSH.US,D,20110202,000000,18.858,18.9817,18.8513,18.9817,16821.638965806,0
+NKSH.US,D,20110203,000000,18.8034,19.1832,18.6854,18.928,13412.058638639,0
+NKSH.US,D,20110204,000000,18.9165,18.9817,18.6749,18.8513,13140.96050865,0
+NKSH.US,D,20110207,000000,18.7785,18.9817,18.7785,18.9117,8291.4320371962,0
+NKSH.US,D,20110208,000000,18.7717,18.7717,18.5953,18.7573,12840.667195431,0
+NKSH.US,D,20110209,000000,18.6144,18.7717,18.6144,18.7391,9082.8300397404,0
+NKSH.US,D,20110210,000000,18.9165,18.9817,18.623,18.9616,19232.326952475,0
+NKSH.US,D,20110211,000000,18.7573,19.1764,18.6288,19.1764,20179.085037205,0
+NKSH.US,D,20110214,000000,18.9817,19.492,18.928,19.1918,7974.4557621324,0
+NKSH.US,D,20110215,000000,19.2177,19.2177,18.8034,18.9117,7693.9734661055,0
+NKSH.US,D,20110216,000000,18.9817,19.0508,18.9117,19.0354,6814.9899138725,0
+NKSH.US,D,20110218,000000,19.2772,19.2772,19.1764,19.2033,2292.8645686361,0
+NKSH.US,D,20110222,000000,19.2772,19.2772,18.8034,18.8648,17222.030050097,0
+NKSH.US,D,20110223,000000,18.9817,19.0009,18.7324,18.7535,12718.673036937,0
+NKSH.US,D,20110224,000000,18.8705,19.0873,18.6787,18.9041,13784.297224816,0
+NKSH.US,D,20110225,000000,18.8648,18.9817,18.6941,18.8753,18709.941709689,0
+NKSH.US,D,20110228,000000,18.6356,19.0969,18.6356,18.9827,8414.4688808065,0
+NKSH.US,D,20110301,000000,18.9817,18.9817,18.6538,18.6941,12253.635475494,0
+NKSH.US,D,20110302,000000,18.858,18.858,18.3411,18.4831,11933.531145084,0
+NKSH.US,D,20110303,000000,18.5828,18.7938,18.5166,18.7468,11568.591354715,0
+NKSH.US,D,20110304,000000,18.719,19.0047,18.5425,18.5761,5522.060370849,0
+NKSH.US,D,20110307,000000,18.6605,18.9165,18.3583,18.4264,16723.626564963,0
+NKSH.US,D,20110308,000000,18.4044,18.5559,18.4044,18.5511,10327.796067458,0
+NKSH.US,D,20110309,000000,18.5224,18.7938,18.5224,18.7938,5936.0063616396,0
+NKSH.US,D,20110310,000000,18.5358,18.6144,18.2413,18.3114,14936.464277268,0
+NKSH.US,D,20110311,000000,18.3411,18.7785,18.1962,18.2299,27715.613050894,0
+NKSH.US,D,20110314,000000,18.1032,18.9204,18.1032,18.5559,23333.207511114,0
+NKSH.US,D,20110315,000000,18.2816,18.623,18.1377,18.2673,23974.458857049,0
+NKSH.US,D,20110316,000000,18.1962,18.3583,17.6717,18.0764,28803.133626196,0
+NKSH.US,D,20110317,000000,18.3431,18.5607,17.8424,17.9748,13397.461047024,0
+NKSH.US,D,20110318,000000,18.0764,18.1962,17.9067,18.0639,28514.309849246,0
+NKSH.US,D,20110321,000000,18.2471,18.3795,18.1032,18.3795,9291.3670628088,0
+NKSH.US,D,20110322,000000,18.391,18.4571,18.3114,18.3479,6346.8242970842,0
+NKSH.US,D,20110323,000000,18.0764,18.3114,18.0064,18.3114,3665.0381804256,0
+NKSH.US,D,20110324,000000,18.3334,18.4715,18.1627,18.2884,8199.6757470461,0
+NKSH.US,D,20110325,000000,18.5042,18.5828,18.202,18.202,10194.332372695,0
+NKSH.US,D,20110328,000000,18.4495,18.6681,18.1377,18.1377,47659.051252033,0
+NKSH.US,D,20110329,000000,18.8513,18.8513,18.1377,18.5224,7833.6932715612,0
+NKSH.US,D,20110330,000000,18.7535,18.7535,18.4763,18.5358,6828.544820372,0
+NKSH.US,D,20110331,000000,18.7746,18.9242,18.4361,18.9242,22633.56579872,0
+NKSH.US,D,20110401,000000,18.928,18.9616,18.8513,18.9041,5668.0362869968,0
+NKSH.US,D,20110404,000000,18.9741,18.9817,18.858,18.9741,7968.1996514403,0
+NKSH.US,D,20110405,000000,18.9827,19.1285,18.6298,19.1285,7917.1080807886,0
+NKSH.US,D,20110406,000000,19.1247,19.3002,18.7717,19.1985,10299.643569344,0
+NKSH.US,D,20110407,000000,19.1832,19.492,19.1698,19.352,10444.576800377,0
+NKSH.US,D,20110408,000000,19.5044,19.7874,19.2772,19.4469,6661.7152019173,0
+NKSH.US,D,20110411,000000,19.4402,19.5044,18.7938,19.2283,11732.292917823,0
+NKSH.US,D,20110412,000000,19.467,19.5006,19.0288,19.0364,26880.422273506,0
+NKSH.US,D,20110413,000000,19.3951,19.3951,18.623,18.6538,18612.971993962,0
+NKSH.US,D,20110414,000000,18.5885,18.5885,18.4571,18.5885,9765.7887902892,0
+NKSH.US,D,20110415,000000,18.6144,18.928,18.3977,18.928,11672.859866249,0
+NKSH.US,D,20110418,000000,18.836,18.8513,18.1762,18.2884,58184.957491406,0
+NKSH.US,D,20110419,000000,18.3651,18.5953,18.1838,18.2078,7995.3094644392,0
+NKSH.US,D,20110420,000000,18.4898,18.4965,18.1627,18.2413,11743.762454092,0
+NKSH.US,D,20110421,000000,18.319,18.3411,18.1109,18.2299,11079.57203562,0
+NKSH.US,D,20110425,000000,18.4178,18.4264,18.1762,18.3977,4440.7959062398,0
+NKSH.US,D,20110426,000000,18.3872,18.4763,18.3334,18.4763,7418.7045956553,0
+NKSH.US,D,20110427,000000,18.4264,18.4495,18.0994,18.2884,5850.5061821816,0
+NKSH.US,D,20110428,000000,18.4763,18.4763,18.1627,18.3795,5118.5412312118,0
+NKSH.US,D,20110429,000000,18.4485,18.7746,18.1435,18.6058,12294.300194992,0
+NKSH.US,D,20110502,000000,18.5166,18.8436,18.1109,18.1694,20011.212733635,0
+NKSH.US,D,20110503,000000,18.2078,18.5156,17.9968,18.109,9914.892761783,0
+NKSH.US,D,20110504,000000,18.0093,18.1023,17.6199,17.6199,11867.841982818,0
+NKSH.US,D,20110505,000000,17.8558,17.8558,17.4482,17.662,5284.3281645511,0
+NKSH.US,D,20110506,000000,18.0419,18.0419,17.4751,17.6103,3798.5018751894,0
+NKSH.US,D,20110509,000000,17.6075,17.7167,17.0569,17.3648,18838.191978876,0
+NKSH.US,D,20110510,000000,17.3484,17.5288,17.3484,17.5221,7547.9975499577,0
+NKSH.US,D,20110511,000000,17.5432,17.6103,17.1749,17.1749,9665.6910192164,0
+NKSH.US,D,20110512,000000,17.2142,17.7014,17.2142,17.4415,8482.2434133037,0
+NKSH.US,D,20110513,000000,17.5087,17.5163,17.2957,17.3015,5343.7612161256,0
+NKSH.US,D,20110516,000000,17.2296,17.5959,17.03,17.03,16128.253364103,0
+NKSH.US,D,20110517,000000,17.0473,17.1615,17.0224,17.0473,2915.347582495,0
+NKSH.US,D,20110518,000000,17.1557,17.4961,17.1557,17.4961,15874.880881075,0
+NKSH.US,D,20110519,000000,17.3965,17.8213,17.3965,17.6362,21337.50820035,0
+NKSH.US,D,20110520,000000,17.7091,17.7091,17.3629,17.3629,13452.723358137,0
+NKSH.US,D,20110523,000000,17.0693,17.3965,17.0693,17.2957,14452.65838375,0
+NKSH.US,D,20110524,000000,17.1356,17.15,16.5295,16.6033,27300.624374988,0
+NKSH.US,D,20110525,000000,16.6033,16.796,16.6033,16.6292,7574.0646778412,0
+NKSH.US,D,20110526,000000,16.6081,16.7088,16.374,16.6215,17179.279960368,0
+NKSH.US,D,20110527,000000,16.6215,16.728,16.5016,16.7088,7115.2832270909,0
+NKSH.US,D,20110531,000000,16.7692,16.8623,16.7155,16.7491,23779.47674048,0
+NKSH.US,D,20110601,000000,16.8479,16.9956,16.374,16.374,9991.008775203,0
+NKSH.US,D,20110602,000000,16.4882,16.4882,16.118,16.118,4206.1917552879,0
+NKSH.US,D,20110603,000000,16.0624,16.2494,15.9971,16.048,27746.893604355,0
+NKSH.US,D,20110606,000000,16.3098,16.3098,16.0624,16.0624,16338.875757402,0
+NKSH.US,D,20110607,000000,16.163,16.5966,16.071,16.5553,21038.257572247,0
+NKSH.US,D,20110608,000000,16.4623,16.5295,16.2542,16.3884,5817.1402584906,0
+NKSH.US,D,20110609,000000,16.7491,16.8805,16.1554,16.2341,15098.080470146,0
+NKSH.US,D,20110610,000000,16.1957,16.3971,16.1353,16.2676,16202.284007293,0
+NKSH.US,D,20110613,000000,16.3194,16.6675,16.3194,16.4345,4521.0826601211,0
+NKSH.US,D,20110614,000000,16.6359,16.796,16.5217,16.7088,26842.885609353,0
+NKSH.US,D,20110615,000000,16.5553,16.9025,16.5151,16.5553,11675.987921595,0
+NKSH.US,D,20110616,000000,16.5093,16.7549,16.5093,16.6627,19881.919779333,0
+NKSH.US,D,20110617,000000,16.7366,16.7366,16.5016,16.5151,27395.508720485,0
+NKSH.US,D,20110620,000000,16.5351,16.7366,16.5295,16.7366,5320.8221435881,0
+NKSH.US,D,20110621,000000,16.6033,17.0156,16.5611,16.9821,20303.164565931,0
+NKSH.US,D,20110622,000000,16.9265,17.055,16.7222,16.7222,6330.1413352387,0
+NKSH.US,D,20110623,000000,16.4958,16.8239,16.3357,16.6215,16051.094665568,0
+NKSH.US,D,20110624,000000,16.6215,16.6561,16.2427,16.2494,139449.75001089,0
+NKSH.US,D,20110627,000000,16.4421,16.6081,16.329,16.4546,33263.740549627,0
+NKSH.US,D,20110628,000000,16.4345,16.8152,16.4345,16.7605,18476.380243853,0
+NKSH.US,D,20110629,000000,16.7605,16.7894,16.5966,16.6896,3559.7269837761,0
+NKSH.US,D,20110630,000000,16.7903,16.8575,16.6541,16.6876,8347.7370334246,0
+NKSH.US,D,20110701,000000,16.7605,16.796,16.6896,16.7769,14262.889692757,0
+NKSH.US,D,20110705,000000,16.8315,17.15,16.5754,16.7894,8136.0719550103,0
+NKSH.US,D,20110706,000000,16.7769,16.8805,16.6483,16.7894,18689.088007382,0
+NKSH.US,D,20110707,000000,16.8479,16.8623,16.6762,16.8479,18746.435688726,0
+NKSH.US,D,20110708,000000,16.7692,16.7692,16.4882,16.6896,17990.488980104,0
+NKSH.US,D,20110711,000000,16.5553,16.5688,16.329,16.4623,14072.07831665,0
+NKSH.US,D,20110712,000000,16.4882,16.5611,16.3971,16.4546,57739.730947155,0
+NKSH.US,D,20110713,000000,16.7605,17.1615,16.7366,17.1557,16218.966969138,0
+NKSH.US,D,20110714,000000,17.2813,17.7158,17.1615,17.2871,10614.534474177,0
+NKSH.US,D,20110715,000000,17.2362,17.8357,17.2362,17.6947,23061.06669601,0
+NKSH.US,D,20110718,000000,17.7014,17.7638,17.2622,17.4482,15000.068069304,0
+NKSH.US,D,20110719,000000,17.5221,17.9968,17.5221,17.9556,15365.007859673,0
+NKSH.US,D,20110720,000000,17.9211,17.9211,17.5901,17.7638,14684.134479355,0
+NKSH.US,D,20110721,000000,17.8271,18.3555,17.5614,18.1503,15043.860844148,0
+NKSH.US,D,20110722,000000,18.1349,18.1503,17.4885,17.5346,9003.5859709745,0
+NKSH.US,D,20110725,000000,17.4693,17.6103,17.0761,17.2296,5543.9567582711,0
+NKSH.US,D,20110726,000000,17.1096,17.4751,16.7605,17.1681,9822.0937865176,0
+NKSH.US,D,20110727,000000,17.1615,17.2218,16.5822,16.6896,20384.494004928,0
+NKSH.US,D,20110728,000000,16.6964,17.2871,16.5898,16.9208,18691.173377613,0
+NKSH.US,D,20110729,000000,16.7702,17.5115,16.7702,17.218,7177.8443340114,0
+NKSH.US,D,20110801,000000,17.335,17.335,16.6081,16.8411,18362.72756628,0
+NKSH.US,D,20110802,000000,16.9351,17.2142,16.6359,16.6359,10583.253920717,0
+NKSH.US,D,20110803,000000,16.728,17.03,16.682,16.8699,5266.6025175903,0
+NKSH.US,D,20110804,000000,16.7605,17.1557,16.6483,16.6483,26647.903492785,0
+NKSH.US,D,20110805,000000,16.8958,17.2564,16.5898,16.9956,13252.527815991,0
+NKSH.US,D,20110808,000000,16.6427,17.2296,16.329,16.3434,34659.895919069,0
+NKSH.US,D,20110809,000000,16.3971,18.3286,16.3971,17.7887,33399.289614621,0
+NKSH.US,D,20110810,000000,17.5825,17.9297,15.9971,16.3357,17598.439376735,0
+NKSH.US,D,20110811,000000,16.3692,17.9892,16.0566,17.5019,30178.435293331,0
+NKSH.US,D,20110812,000000,17.5748,17.8031,16.8623,16.8623,9079.7019843944,0
+NKSH.US,D,20110815,000000,17.2142,17.242,16.3568,16.8623,13576.802886863,0
+NKSH.US,D,20110816,000000,16.6483,17.2478,16.4297,16.8411,15558.947291127,0
+NKSH.US,D,20110817,000000,16.7491,17.6688,16.3491,16.6359,48426.467496924,0
+NKSH.US,D,20110818,000000,16.5688,16.6158,16.1085,16.2101,51407.504241686,0
+NKSH.US,D,20110819,000000,16.0422,16.2283,16.0029,16.0029,13963.639064654,0
+NKSH.US,D,20110822,000000,16.3568,16.3568,15.8245,16.0029,21209.257931163,0
+NKSH.US,D,20110823,000000,15.9971,16.4766,15.7306,16.329,30984.43088749,0
+NKSH.US,D,20110824,000000,16.4421,17.9613,16.2101,17.9421,16639.169070621,0
+NKSH.US,D,20110825,000000,17.8271,17.8271,17.0406,17.0809,11904.335961855,0
+NKSH.US,D,20110826,000000,17.0809,17.4482,16.6158,16.9687,12646.727763978,0
+NKSH.US,D,20110829,000000,16.9821,17.662,16.5016,17.642,18805.868740301,0
+NKSH.US,D,20110830,000000,17.642,17.662,17.2478,17.5221,20493.975942039,0
+NKSH.US,D,20110831,000000,17.6065,17.6065,16.9888,17.2669,19487.784805734,0
+NKSH.US,D,20110901,000000,17.2008,17.4559,16.8239,16.8239,16569.309167893,0
+NKSH.US,D,20110902,000000,16.6407,17.0224,16.0758,16.1496,21972.503435593,0
+NKSH.US,D,20110906,000000,15.7631,15.8945,15.4294,15.4821,33860.156435602,0
+NKSH.US,D,20110907,000000,16.163,16.329,15.4755,16.0029,58770.946526228,0
+NKSH.US,D,20110908,000000,15.8945,16.2235,15.6615,15.8849,15333.727306213,0
+NKSH.US,D,20110909,000000,16.0883,16.0883,15.3277,15.368,42718.809175544,0
+NKSH.US,D,20110912,000000,15.2433,15.6691,15.2376,15.3958,13687.327509089,0
+NKSH.US,D,20110913,000000,15.9617,15.9617,15.3441,15.6759,13844.772961505,0
+NKSH.US,D,20110914,000000,15.8245,16.2628,15.7306,16.2628,9073.4458737024,0
+NKSH.US,D,20110915,000000,16.3818,16.3818,15.742,16.1237,7096.5148950148,0
+NKSH.US,D,20110916,000000,16.2015,16.329,15.6691,16.329,26827.245332623,0
+NKSH.US,D,20110919,000000,16.048,16.1314,15.7631,15.8887,4278.1370282465,0
+NKSH.US,D,20110920,000000,15.9156,16.4958,15.4563,15.6825,18702.642913882,0
+NKSH.US,D,20110921,000000,15.6691,15.8629,15.0419,15.2826,12041.97039708,0
+NKSH.US,D,20110922,000000,15.2232,16.0278,15.11,15.555,34645.298327454,0
+NKSH.US,D,20110923,000000,15.2826,15.9684,15.2826,15.7162,13444.381877214,0
+NKSH.US,D,20110926,000000,15.7162,16.2628,15.3162,16.0211,14153.407755647,0
+NKSH.US,D,20110927,000000,16.3971,16.5093,16.0816,16.5093,16958.230715915,0
+NKSH.US,D,20110928,000000,16.6081,16.6964,16.0211,16.0883,18284.52618263,0
+NKSH.US,D,20110929,000000,16.1468,16.4297,15.9684,16.3884,7813.8822543698,0
+NKSH.US,D,20110930,000000,16.1017,16.3884,15.9598,16.0816,12976.216260426,0
+NKSH.US,D,20111003,000000,15.9424,16.118,15.4697,15.4697,24362.337719956,0
+NKSH.US,D,20111004,000000,15.3767,17.3015,15.3767,17.1681,33708.967093878,0
+NKSH.US,D,20111005,000000,16.9533,17.3005,16.8325,17.2843,11760.445415938,0
+NKSH.US,D,20111006,000000,17.1855,17.3005,17.0693,17.2843,18865.301791875,0
+NKSH.US,D,20111007,000000,17.1835,17.1835,16.7222,16.8623,20702.512965107,0
+NKSH.US,D,20111010,000000,17.0627,17.3015,16.7605,17.3015,22783.712455329,0
+NKSH.US,D,20111011,000000,17.3015,17.6486,17.0368,17.6285,22548.065619262,0
+NKSH.US,D,20111012,000000,17.6486,17.6486,17.1969,17.6486,11850.116335857,0
+NKSH.US,D,20111013,000000,17.4636,17.6486,17.1615,17.3965,11860.54318701,0
+NKSH.US,D,20111014,000000,17.4271,17.6285,16.2964,17.3274,14629.914853358,0
+NKSH.US,D,20111017,000000,17.0809,17.1681,16.4546,16.6762,27541.484636632,0
+NKSH.US,D,20111018,000000,16.7491,17.9892,16.7491,17.6947,15988.533558648,0
+NKSH.US,D,20111019,000000,17.5614,17.5614,17.0809,17.2478,8518.7373923407,0
+NKSH.US,D,20111020,000000,17.2957,17.3168,16.9956,17.1615,6023.5919113283,0
+NKSH.US,D,20111021,000000,17.3168,17.734,17.3168,17.6017,18250.117573824,0
+NKSH.US,D,20111024,000000,17.7676,17.9968,17.4961,17.9968,11141.090457425,0
+NKSH.US,D,20111025,000000,17.1711,17.9718,17.1711,17.6343,16323.235480672,0
+NKSH.US,D,20111026,000000,17.6362,17.9814,17.4156,17.9613,23024.572716973,0
+NKSH.US,D,20111027,000000,18.201,19.3299,18.0208,19.3299,55991.148008727,0
+NKSH.US,D,20111028,000000,19.1688,19.328,18.9799,19.328,15087.653618993,0
+NKSH.US,D,20111031,000000,18.931,18.953,18.6278,18.6278,12255.720845725,0
+NKSH.US,D,20111101,000000,18.0275,18.0812,17.0148,17.0397,16264.845114213,0
+NKSH.US,D,20111102,000000,18.1742,18.1742,16.8623,17.0406,38438.586777067,0
+NKSH.US,D,20111103,000000,17.781,18.5042,17.0953,18.5042,24711.637233595,0
+NKSH.US,D,20111104,000000,18.4485,18.4485,17.8165,17.9718,5615.9020312297,0
+NKSH.US,D,20111107,000000,17.8357,18.4697,17.8271,18.1838,3071.7503497963,0
+NKSH.US,D,20111108,000000,18.1704,18.8829,18.1704,18.8829,7091.301469438,0
+NKSH.US,D,20111109,000000,18.5042,18.9175,17.0148,17.0291,28739.52983416,0
+NKSH.US,D,20111110,000000,17.2526,17.3264,16.8651,16.9745,25188.144331306,0
+NKSH.US,D,20111111,000000,17.0693,17.7081,17.0693,17.6477,26930.471159042,0
+NKSH.US,D,20111114,000000,17.4971,17.6343,16.9936,17.218,35111.378574012,0
+NKSH.US,D,20111115,000000,17.2843,17.7283,17.0473,17.7283,29494.433857667,0
+NKSH.US,D,20111116,000000,17.5019,17.9469,17.3264,17.4079,42607.241868203,0
+NKSH.US,D,20111117,000000,17.3686,18.0083,17.2248,17.3264,34205.28520878,0
+NKSH.US,D,20111118,000000,17.3476,17.6534,17.3408,17.5307,15418.184800556,0
+NKSH.US,D,20111121,000000,17.3878,17.476,17.1777,17.3408,8874.2930166721,0
+NKSH.US,D,20111122,000000,17.3332,17.8127,17.3332,17.3965,10523.820869143,0
+NKSH.US,D,20111123,000000,17.3542,17.6534,17.2727,17.2727,23406.195469188,0
+NKSH.US,D,20111125,000000,17.2727,17.3408,16.702,16.7778,5946.433212793,0
+NKSH.US,D,20111128,000000,17.2727,17.7752,17.2334,17.7407,21712.874841873,0
+NKSH.US,D,20111129,000000,17.5988,17.6602,17.1777,17.4827,4508.570438737,0
+NKSH.US,D,20111130,000000,17.5115,18.6326,17.3657,18.5962,42954.456011611,0
+NKSH.US,D,20111201,000000,18.4629,18.4629,18.0409,18.062,17930.013243414,0
+NKSH.US,D,20111202,000000,18.3593,18.4553,18.0198,18.2797,5347.9319565869,0
+NKSH.US,D,20111205,000000,18.4629,18.6863,18.2653,18.6863,18839.234663992,0
+NKSH.US,D,20111206,000000,18.6749,18.7017,18.6058,18.7017,14948.976498652,0
+NKSH.US,D,20111207,000000,18.5224,18.7017,18.2404,18.695,14807.171322966,0
+NKSH.US,D,20111208,000000,18.5108,18.5166,18.062,18.1569,26347.610179566,0
+NKSH.US,D,20111209,000000,18.6278,18.8024,18.3593,18.7152,21919.326494711,0
+NKSH.US,D,20111212,000000,18.4361,18.4361,18.2107,18.2797,12092.019282616,0
+NKSH.US,D,20111213,000000,18.3593,18.3593,17.6937,17.6937,16915.480626186,0
+NKSH.US,D,20111214,000000,17.9949,18.3535,17.5518,18.319,24152.758011772,0
+NKSH.US,D,20111215,000000,18.3593,18.7746,17.9469,18.7746,27095.215407266,0
+NKSH.US,D,20111216,000000,18.7919,18.7919,18.2509,18.2874,44943.899211683,0
+NKSH.US,D,20111219,000000,18.4418,18.4485,17.7215,17.7283,10322.582641882,0
+NKSH.US,D,20111220,000000,18.2509,18.7266,18.0333,18.7152,36015.386569013,0
+NKSH.US,D,20111221,000000,18.695,18.8024,18.1972,18.7554,4370.9360035119,0
+NKSH.US,D,20111222,000000,18.8024,19.0422,18.695,19.0354,9652.1361127169,0
+NKSH.US,D,20111223,000000,19.0047,19.0047,18.4965,18.9472,8014.0777965153,0
+NKSH.US,D,20111227,000000,18.4226,18.9376,18.4226,18.8226,6738.8739004526,0
+NKSH.US,D,20111228,000000,18.5857,18.8158,18.3267,18.4361,9163.1167936217,0
+NKSH.US,D,20111229,000000,18.2874,19.0192,18.2874,18.9588,7655.3941168378,0
+NKSH.US,D,20111230,000000,19.0047,19.0047,18.7746,18.9875,13143.045878881,0
+NKSH.US,D,20120103,000000,19.0422,19.49,19.0192,19.49,20115.48124517,0
+NKSH.US,D,20120104,000000,19.3366,19.4143,18.9722,19.0748,9255.9157688871,0
+NKSH.US,D,20120105,000000,19.0969,19.28,18.7612,19.28,40347.743223258,0
+NKSH.US,D,20120106,000000,19.1448,19.28,19.0671,19.0671,11570.676724945,0
+NKSH.US,D,20120109,000000,19.0671,19.2656,18.8292,19.0354,13531.967426903,0
+NKSH.US,D,20120110,000000,19.1611,19.3127,18.9654,19.2935,14889.543447078,0
+NKSH.US,D,20120111,000000,19.1516,19.3577,19.1371,19.3472,6239.427730204,0
+NKSH.US,D,20120112,000000,19.2043,19.3472,19.0528,19.3193,3966.3741787593,0
+NKSH.US,D,20120113,000000,19.2935,19.3127,18.9137,19.0009,10194.332372695,0
+NKSH.US,D,20120117,000000,19.2043,19.2043,18.7957,19.0192,9763.7034200585,0
+NKSH.US,D,20120118,000000,18.8993,19.1218,18.8513,19.1218,5988.1406174067,0
+NKSH.US,D,20120119,000000,18.858,19.1371,18.836,18.9799,3247.964134289,0
+NKSH.US,D,20120120,000000,18.931,19.2215,18.931,19.2215,5663.8655465354,0
+NKSH.US,D,20120123,000000,18.9875,19.2935,18.953,19.2656,2166.6996696798,0
+NKSH.US,D,20120124,000000,19.0969,19.3673,19.0528,19.2858,13871.882774504,0
+NKSH.US,D,20120125,000000,19.1822,19.5447,19.1065,19.2858,16874.815906688,0
+NKSH.US,D,20120126,000000,19.6886,19.7058,19.6128,19.6205,8368.5907357315,0
+NKSH.US,D,20120127,000000,19.1516,19.7413,19.1516,19.7135,10522.778184027,0
+NKSH.US,D,20120130,000000,19.5025,19.5025,19.2378,19.2378,5201.9560404391,0
+NKSH.US,D,20120131,000000,19.6992,19.6992,19.4297,19.5025,5327.0782542801,0
+NKSH.US,D,20120201,000000,19.5716,20.0607,19.3817,20.0473,16859.175629958,0
+NKSH.US,D,20120202,000000,19.8573,20.0607,19.8573,19.9735,19432.522494621,0
+NKSH.US,D,20120203,000000,20.0607,21.1886,20.0607,21.1886,29234.805263947,0
+NKSH.US,D,20120206,000000,20.8433,20.9929,20.6103,20.9037,12983.515056233,0
+NKSH.US,D,20120207,000000,20.85,21.06,20.6927,20.8433,11368.395812569,0
+NKSH.US,D,20120208,000000,20.7484,20.8097,20.5153,20.5153,6373.934110083,0
+NKSH.US,D,20120209,000000,20.2256,20.4002,19.4211,19.5169,7159.0760019352,0
+NKSH.US,D,20120210,000000,19.9523,20.2785,19.3999,19.4143,9561.4225076822,0
+NKSH.US,D,20120213,000000,19.6205,19.8363,19.304,19.3817,24611.539462523,0
+NKSH.US,D,20120214,000000,19.2512,19.2512,17.8865,18.1215,18155.233228327,0
+NKSH.US,D,20120215,000000,18.3421,18.4898,17.734,17.734,17530.664844238,0
+NKSH.US,D,20120216,000000,18.319,18.319,17.7283,17.781,27192.185122993,0
+NKSH.US,D,20120217,000000,17.9028,17.9028,17.617,17.6477,21607.563645223,0
+NKSH.US,D,20120221,000000,17.6746,18.1627,17.6746,18.0812,12817.728122894,0
+NKSH.US,D,20120222,000000,18.742,18.742,17.8443,17.9527,73646.935066806,0
+NKSH.US,D,20120223,000000,18.0275,18.1972,17.9172,18.0553,50623.405034949,0
+NKSH.US,D,20120224,000000,18.1291,18.4485,18.1215,18.3008,12885.502655391,0
+NKSH.US,D,20120227,000000,18.2653,18.6595,18.2653,18.5521,5071.6204010214,0
+NKSH.US,D,20120228,000000,18.4418,18.742,18.4418,18.5857,7062.1062862085,0
+NKSH.US,D,20120229,000000,18.5358,18.5962,18.3613,18.3689,26296.518608914,0
+NKSH.US,D,20120301,000000,18.5368,18.7554,18.3593,18.6058,14358.816723369,0
+NKSH.US,D,20120302,000000,18.3747,18.6278,18.1569,18.1972,27883.485354464,0
+NKSH.US,D,20120305,000000,18.5972,18.7152,18.1972,18.5224,9099.5130015859,0
+NKSH.US,D,20120306,000000,18.3267,18.8024,18.3267,18.647,22385.406741268,0
+NKSH.US,D,20120307,000000,18.5636,18.8763,18.5636,18.8763,6414.5988295814,0
+NKSH.US,D,20120308,000000,18.7833,19.4143,18.6787,19.375,8977.5188430909,0
+NKSH.US,D,20120309,000000,19.3817,19.5227,19.2119,19.3817,15397.331098249,0
+NKSH.US,D,20120312,000000,19.2512,19.7212,19.2512,19.5025,5687.8473041883,0
+NKSH.US,D,20120313,000000,19.6589,20.0607,19.4843,20.0607,18533.727925196,0
+NKSH.US,D,20120314,000000,20.0204,20.0952,19.9581,19.9993,5222.8097427459,0
+NKSH.US,D,20120315,000000,19.7135,20.0204,19.6455,19.8162,5514.7615750416,0
+NKSH.US,D,20120316,000000,19.7739,20.3724,19.5102,20.2382,30324.411209479,0
+NKSH.US,D,20120319,000000,20.005,20.2382,19.8018,20.0885,11851.159020972,0
+NKSH.US,D,20120320,000000,19.3999,20.1202,19.2119,19.4958,10573.869754679,0
+NKSH.US,D,20120321,000000,19.3903,19.4603,19.2215,19.3472,5872.4025696037,0
+NKSH.US,D,20120322,000000,19.1822,20.0281,19.1141,19.2512,4600.326728887,0
+NKSH.US,D,20120323,000000,19.5025,20.0531,19.258,20.0348,11785.469858706,0
+NKSH.US,D,20120326,000000,20.1509,20.6534,20.0952,20.6256,11689.542828094,0
+NKSH.US,D,20120327,000000,20.544,20.544,19.8766,20.2324,8125.6451038569,0
+NKSH.US,D,20120328,000000,20.1432,20.1432,19.8766,19.9735,9607.3006527573,0
+NKSH.US,D,20120329,000000,19.7816,20.1432,19.7816,20.0281,4574.2596010035,0
+NKSH.US,D,20120330,000000,20.2324,20.7407,19.8708,20.4693,57024.448958031,0
+NKSH.US,D,20120402,000000,20.5921,20.9037,20.3522,20.8433,18445.099690392,0
+NKSH.US,D,20120403,000000,20.6371,20.9037,20.4693,20.8155,10900.230195781,0
+NKSH.US,D,20120404,000000,20.5642,20.8778,20.5642,20.7733,19036.302150791,0
+NKSH.US,D,20120405,000000,20.5249,20.8568,20.5249,20.7378,7098.6002652454,0
+NKSH.US,D,20120409,000000,20.4693,20.7321,20.3254,20.4146,23016.23123605,0
+NKSH.US,D,20120410,000000,20.4837,20.5556,19.5918,19.6455,20766.116757143,0
+NKSH.US,D,20120411,000000,19.9168,19.9657,19.6934,19.9581,14083.547852919,0
+NKSH.US,D,20120412,000000,19.9389,20.3474,19.9389,20.3187,11392.377570222,0
+NKSH.US,D,20120413,000000,20.1086,20.1086,19.4498,19.4498,13229.588743454,0
+NKSH.US,D,20120416,000000,19.49,19.9456,19.49,19.7682,3999.7401024503,0
+NKSH.US,D,20120417,000000,19.8862,20.3282,19.8862,20.1278,11064.974444005,0
+NKSH.US,D,20120418,000000,20.0281,20.0281,19.49,19.7816,17766.311680305,0
+NKSH.US,D,20120419,000000,19.891,20.2861,19.7135,19.7212,15653.831636623,0
+NKSH.US,D,20120420,000000,20.1959,20.1959,19.7893,20.005,27640.53972259,0
+NKSH.US,D,20120423,000000,19.7547,19.9657,19.6742,19.6742,23453.116299378,0
+NKSH.US,D,20120424,000000,19.7615,19.9936,19.632,19.9936,7526.1011625355,0
+NKSH.US,D,20120425,000000,19.8229,20.1959,19.8229,20.1854,9685.5020364079,0
+NKSH.US,D,20120426,000000,20.005,20.3322,19.8018,20.0741,15225.288054218,0
+NKSH.US,D,20120427,000000,20.0655,20.2343,19.8238,20.2343,8589.6399801839,0
+NKSH.US,D,20120430,000000,20.1154,20.2382,19.9869,20.2017,22240.473510236,0
+NKSH.US,D,20120501,000000,19.9495,20.3033,19.9495,20.0386,19442.949345774,0
+NKSH.US,D,20120502,000000,20.0607,20.1911,20.0607,20.1547,10690.650487597,0
+NKSH.US,D,20120503,000000,20.0741,20.2266,19.9015,20.0607,17865.366766263,0
+NKSH.US,D,20120504,000000,20.0108,20.0108,19.6176,19.6176,14012.645265075,0
+NKSH.US,D,20120507,000000,19.6205,19.7893,19.4843,19.7135,8990.031064475,0
+NKSH.US,D,20120508,000000,19.4756,20.3935,19.4756,20.217,15536.008218589,0
+NKSH.US,D,20120509,000000,19.9082,20.1278,19.7212,20.0655,9353.9281697293,0
+NKSH.US,D,20120510,000000,20.0741,20.3158,19.7481,19.9418,8922.2565319778,0
+NKSH.US,D,20120511,000000,19.7347,19.9495,19.7212,19.8593,15228.416109564,0
+NKSH.US,D,20120514,000000,19.7212,20.0607,19.5812,19.6243,10198.503113156,0
+NKSH.US,D,20120515,000000,19.6493,19.9629,19.6493,19.7212,5086.2179926362,0
+NKSH.US,D,20120516,000000,19.8928,19.9197,19.6301,19.7547,21370.874124041,0
+NKSH.US,D,20120517,000000,19.9907,20.4894,19.9907,20.0875,16509.876116318,0
+NKSH.US,D,20120518,000000,20.0262,20.1863,19.9907,20.1278,19565.986189385,0
+NKSH.US,D,20120521,000000,20.1202,20.2266,19.914,20.1509,17208.475143597,0
+NKSH.US,D,20120522,000000,20.1557,20.1557,19.914,20.1086,21709.746786527,0
+NKSH.US,D,20120523,000000,20.0194,20.2602,19.9907,20.171,19326.168612856,0
+NKSH.US,D,20120524,000000,20.2602,20.2602,20.0875,20.1863,7747.1504069879,0
+NKSH.US,D,20120525,000000,20.1777,20.2602,20.0329,20.0875,5666.9936018815,0
+NKSH.US,D,20120529,000000,20.2602,20.7532,20.0875,20.7532,7111.1124866295,0
+NKSH.US,D,20120530,000000,20.2602,20.3282,20.0875,20.0875,21585.667257801,0
+NKSH.US,D,20120531,000000,20.0875,20.5642,20.0789,20.0875,18680.74652646,0
+NKSH.US,D,20120601,000000,20.0108,20.2266,19.9341,19.9418,30668.497297542,0
+NKSH.US,D,20120604,000000,20.0741,20.2525,19.7413,20.1365,13368.265863794,0
+NKSH.US,D,20120605,000000,20.1278,20.4616,20.0875,20.3504,13620.595661707,0
+NKSH.US,D,20120606,000000,20.4328,20.7733,20.3657,20.7532,19045.686316829,0
+NKSH.US,D,20120607,000000,20.6975,20.78,20.405,20.6333,28639.432063087,0
+NKSH.US,D,20120608,000000,20.5642,20.7733,20.4549,20.7455,13148.259304457,0
+NKSH.US,D,20120611,000000,20.1614,20.7733,20.1614,20.3033,16303.424463481,0
+NKSH.US,D,20120612,000000,20.4194,20.7733,20.3781,20.6812,5583.5787926541,0
+NKSH.US,D,20120613,000000,20.6706,20.78,20.3158,20.5029,16536.985929317,0
+NKSH.US,D,20120614,000000,20.545,20.78,20.405,20.7455,16271.101224905,0
+NKSH.US,D,20120615,000000,20.5316,20.7877,20.4693,20.6812,73203.793892786,0
+NKSH.US,D,20120618,000000,20.6131,20.6285,20.2947,20.4741,25054.680636543,0
+NKSH.US,D,20120619,000000,20.7378,20.7877,20.3235,20.78,27553.996858016,0
+NKSH.US,D,20120620,000000,20.545,20.78,20.4741,20.6736,5998.5674685601,0
+NKSH.US,D,20120621,000000,20.641,20.7532,20.357,20.3983,12448.617592063,0
+NKSH.US,D,20120622,000000,20.5882,20.78,20.4136,20.5566,61953.22149825,0
+NKSH.US,D,20120625,000000,20.7455,20.78,20.4404,20.6333,11120.236755118,0
+NKSH.US,D,20120626,000000,20.6554,20.9411,20.5805,20.8213,20978.824520672,0
+NKSH.US,D,20120627,000000,20.9181,20.9181,20.6065,20.8836,15641.319415239,0
+NKSH.US,D,20120628,000000,20.7877,20.8289,20.641,20.7378,3476.3121745488,0
+NKSH.US,D,20120629,000000,20.85,20.8616,20.6208,20.8616,20484.591776001,0
+NKSH.US,D,20120702,000000,20.85,20.9526,20.4741,20.9526,16965.529511723,0
+NKSH.US,D,20120703,000000,20.9526,20.9526,20.7253,20.9181,30739.399885385,0
+NKSH.US,D,20120705,000000,20.9526,21.273,20.85,21.273,7058.9782308625,0
+NKSH.US,D,20120706,000000,21.0428,21.3679,20.7253,21.2355,27542.527321748,0
+NKSH.US,D,20120709,000000,21.2307,21.4734,21.2307,21.4092,9548.9102862981,0
+NKSH.US,D,20120710,000000,21.3276,22.0959,21.2998,22.0556,8991.0737495904,0
+NKSH.US,D,20120711,000000,21.9711,21.9711,21.5635,21.7094,14916.653260077,0
+NKSH.US,D,20120712,000000,21.6585,22.0815,21.4859,21.8465,10574.912439794,0
+NKSH.US,D,20120713,000000,21.8186,22.1572,21.2998,22.1371,15545.392384628,0
+NKSH.US,D,20120716,000000,22.1371,22.1371,21.2653,21.9865,20933.989060713,0
+NKSH.US,D,20120717,000000,21.9635,22.1514,21.8186,21.9558,57971.207042761,0
+NKSH.US,D,20120718,000000,21.9635,22.1313,21.5827,21.9999,13383.906140524,0
+NKSH.US,D,20120719,000000,21.9558,22.1025,21.6451,21.8186,9528.0565839913,0
+NKSH.US,D,20120720,000000,22.0124,22.0268,21.0351,21.6326,16668.36425385,0
+NKSH.US,D,20120723,000000,21.4369,21.8043,21.1407,21.3487,9794.9839735187,0
+NKSH.US,D,20120724,000000,21.3746,21.6949,21.1607,21.1675,8325.8406460025,0
+NKSH.US,D,20120725,000000,21.4312,21.4734,20.8778,21.1263,8082.8950141279,0
+NKSH.US,D,20120726,000000,21.4092,21.7631,21.1042,21.7198,4351.1249863204,0
+NKSH.US,D,20120727,000000,21.7017,21.8186,21.508,21.5559,20228.091237627,0
+NKSH.US,D,20120730,000000,21.5204,21.5914,21.1952,21.2998,2160.4435589877,0
+NKSH.US,D,20120731,000000,21.2998,21.3487,20.8001,21.0716,9863.8011911313,0
+NKSH.US,D,20120801,000000,21.1263,21.1263,20.4827,20.4827,17676.640760386,0
+NKSH.US,D,20120802,000000,20.3983,20.9257,20.3158,20.3282,11074.358610043,0
+NKSH.US,D,20120803,000000,20.593,20.6486,20.4404,20.6333,6575.172337344,0
+NKSH.US,D,20120806,000000,20.6333,20.9804,20.6065,20.8616,4854.7418970304,0
+NKSH.US,D,20120807,000000,20.8989,20.8989,20.2947,20.5383,23921.281916166,0
+NKSH.US,D,20120808,000000,20.4961,20.5728,20.4894,20.5095,3702.5748445779,0
+NKSH.US,D,20120809,000000,20.641,20.9469,20.4328,20.545,2937.2439699172,0
+NKSH.US,D,20120810,000000,20.5728,20.5728,20.2745,20.2745,4045.6182475253,0
+NKSH.US,D,20120813,000000,20.4328,20.544,20.336,20.4404,5645.0972144593,0
+NKSH.US,D,20120814,000000,20.4404,20.4462,19.9629,20.2103,35528.452620149,0
+NKSH.US,D,20120815,000000,20.0943,20.5728,20.0943,20.5642,30721.674238424,0
+NKSH.US,D,20120816,000000,20.5728,21.1463,20.5518,21.1463,37767.097562787,0
+NKSH.US,D,20120817,000000,21.0293,21.3966,21.0293,21.3966,9883.6122083228,0
+NKSH.US,D,20120820,000000,21.2441,21.3966,20.5095,21.3276,13217.07652207,0
+NKSH.US,D,20120821,000000,21.342,21.6451,21.0572,21.5635,8260.1514837359,0
+NKSH.US,D,20120822,000000,21.5914,21.8043,21.3966,21.4312,1518.1495279373,0
+NKSH.US,D,20120823,000000,21.8186,21.8186,20.9594,21.1329,8773.152560484,0
+NKSH.US,D,20120824,000000,21.1752,21.6048,21.1752,21.6048,1926.8820931512,0
+NKSH.US,D,20120827,000000,21.7151,21.7151,21.4667,21.6403,4029.9779707952,0
+NKSH.US,D,20120828,000000,21.6172,21.8819,21.4092,21.7775,16414.991770822,0
+NKSH.US,D,20120829,000000,21.7198,22.0815,21.4782,22.0815,7020.3988815948,0
+NKSH.US,D,20120830,000000,21.8676,21.8954,20.4328,21.812,4324.0151733215,0
+NKSH.US,D,20120831,000000,21.9711,22.0268,21.9711,21.9923,2967.4818382621,0
+NKSH.US,D,20120904,000000,21.9865,22.1025,21.5492,22.0622,13400.58910237,0
+NKSH.US,D,20120905,000000,22.1025,22.1649,21.39,22.0959,18019.684163333,0
+NKSH.US,D,20120906,000000,22.1649,23.1613,22.0488,23.1076,36405.350802151,0
+NKSH.US,D,20120907,000000,23.1076,23.1076,22.6694,22.7068,13118.021436112,0
+NKSH.US,D,20120910,000000,22.6655,22.6924,22.1438,22.3059,8079.7669587819,0
+NKSH.US,D,20120911,000000,20.4549,23.0319,20.4549,23.0319,9646.9226871402,0
+NKSH.US,D,20120912,000000,23.0242,24.9155,21.929,22.8717,21748.326135795,0
+NKSH.US,D,20120913,000000,22.8497,24.0696,22.6147,23.6063,26355.951660489,0
+NKSH.US,D,20120914,000000,23.7253,23.7454,22.983,23.7023,51098.869447545,0
+NKSH.US,D,20120917,000000,22.9974,23.967,21.3612,23.5977,10395.570599955,0
+NKSH.US,D,20120918,000000,23.4731,24.3669,22.0124,24.2163,19847.511170527,0
+NKSH.US,D,20120919,000000,24.1942,24.1942,22.5409,23.8269,10822.02881213,0
+NKSH.US,D,20120920,000000,23.6418,24.5798,22.6223,23.78,7200.7834065489,0
+NKSH.US,D,20120921,000000,24.0984,24.4168,23.6351,23.9507,33796.552643566,0
+NKSH.US,D,20120924,000000,23.9171,24.5347,23.9037,24.5012,9758.4899944818,0
+NKSH.US,D,20120925,000000,24.5663,25.7249,24.0225,24.0485,30932.296631723,0
+NKSH.US,D,20120926,000000,24.2279,25.0057,23.5642,24.8081,32330.537371396,0
+NKSH.US,D,20120927,000000,24.7486,24.7486,23.218,23.7253,35664.001685143,0
+NKSH.US,D,20120928,000000,23.8413,23.8413,22.9974,22.9974,16429.589362437,0
+NKSH.US,D,20121001,000000,23.1843,23.1843,22.2982,22.7259,11682.244032287,0
+NKSH.US,D,20121002,000000,22.5111,23.426,22.5111,23.426,11624.896350943,0
+NKSH.US,D,20121003,000000,23.5287,23.8902,23.0443,23.2726,20308.377991508,0
+NKSH.US,D,20121004,000000,23.2803,23.3685,22.582,23.2525,15642.362100354,0
+NKSH.US,D,20121005,000000,23.0655,23.1556,22.7547,22.9677,4703.5525553058,0
+NKSH.US,D,20121008,000000,22.8161,23.1134,22.3107,22.5265,16436.888158245,0
+NKSH.US,D,20121009,000000,22.4421,22.8257,22.4287,22.4287,4312.5456370527,0
+NKSH.US,D,20121010,000000,22.7681,22.7681,22.2628,22.3155,21817.143353407,0
+NKSH.US,D,20121011,000000,22.5111,22.7681,21.8877,22.4095,8010.9497411693,0
+NKSH.US,D,20121012,000000,22.0268,22.3059,22.0268,22.2003,2605.6701032386,0
+NKSH.US,D,20121015,000000,22.2339,22.3059,21.833,22.1649,8995.2444900518,0
+NKSH.US,D,20121016,000000,22.2205,22.7068,21.4859,22.4421,8566.7009076464,0
+NKSH.US,D,20121017,000000,22.4027,22.5409,21.9789,22.1649,7281.0701604302,0
+NKSH.US,D,20121018,000000,22.2129,22.2129,21.4734,21.4734,17800.720289111,0
+NKSH.US,D,20121019,000000,21.4734,21.7775,21.1329,21.7448,33331.515082124,0
+NKSH.US,D,20121022,000000,21.4734,21.4734,21.1541,21.2441,11752.103935015,0
+NKSH.US,D,20121023,000000,21.1607,21.5751,20.7934,21.5635,30077.294837143,0
+NKSH.US,D,20121024,000000,21.5635,21.7198,21.3966,21.508,7850.3762334067,0
+NKSH.US,D,20121025,000000,21.4513,21.6326,21.4513,21.6326,1984.229774495,0
+NKSH.US,D,20121026,000000,21.6403,21.6403,21.3746,21.4447,3415.836437859,0
+NKSH.US,D,20121031,000000,21.6172,21.9088,21.5166,21.8186,6698.2091809543,0
+NKSH.US,D,20121101,000000,21.7707,22.7068,21.4513,22.7068,83543.059496513,0
+NKSH.US,D,20121102,000000,22.6694,22.9494,22.5111,22.5658,22237.34545489,0
+NKSH.US,D,20121105,000000,22.5169,23.3503,22.5169,22.6089,9823.136471633,0
+NKSH.US,D,20121106,000000,22.6022,22.9417,22.6022,22.8555,4967.3518894873,0
+NKSH.US,D,20121107,000000,22.7259,22.8084,22.1735,22.1735,24396.746328762,0
+NKSH.US,D,20121108,000000,21.7198,22.0891,19.9197,20.1086,33430.570168082,0
+NKSH.US,D,20121109,000000,20.3282,20.7733,20.1432,20.4741,11834.476059127,0
+NKSH.US,D,20121112,000000,20.7656,20.7656,20.4328,20.4827,13424.570860023,0
+NKSH.US,D,20121113,000000,20.2669,21.0217,20.2669,20.4693,3920.4960336843,0
+NKSH.US,D,20121114,000000,20.5383,20.7455,20.1202,20.1202,18917.436047642,0
+NKSH.US,D,20121115,000000,20.1365,20.6285,20.1365,20.2266,12834.411084739,0
+NKSH.US,D,20121116,000000,20.1557,20.7589,20.1557,20.4328,10975.303524085,0
+NKSH.US,D,20121119,000000,20.6131,21.0169,20.4328,20.6736,14809.256693196,0
+NKSH.US,D,20121120,000000,20.4913,21.8408,20.4913,21.4369,6865.0387994089,0
+NKSH.US,D,20121121,000000,21.5032,21.742,21.4734,21.7352,1955.0345912655,0
+NKSH.US,D,20121123,000000,21.5789,22.1582,21.5597,22.1246,9850.2462846318,0
+NKSH.US,D,20121126,000000,22.0546,22.8497,21.8983,22.4612,11778.171062898,0
+NKSH.US,D,20121127,000000,22.49,22.5361,21.8915,21.8915,16579.736019046,0
+NKSH.US,D,20121128,000000,22.0622,22.7384,21.9539,22.2291,3456.5011573573,0
+NKSH.US,D,20121129,000000,22.4075,22.4335,22.1937,22.1937,11025.352409622,0
+NKSH.US,D,20121130,000000,22.2867,22.5772,21.4523,22.047,25729.297906169,0
+NKSH.US,D,20121203,000000,22.2291,22.2291,21.5587,21.8494,18733.923467342,0
+NKSH.US,D,20121204,000000,21.7879,22.2013,21.2739,22.0383,15599.612010625,0
+NKSH.US,D,20121205,000000,22.1658,22.1658,21.5673,22.0316,6280.0924497023,0
+NKSH.US,D,20121206,000000,21.9961,21.9961,21.5214,21.81,4050.831673102,0
+NKSH.US,D,20121207,000000,21.7506,21.7506,21.086,21.6086,14392.18264706,0
+NKSH.US,D,20121210,000000,21.5713,21.7142,21.1359,21.3315,12871.947748892,0
+NKSH.US,D,20121211,000000,21.1848,21.7007,21.1848,21.5377,16749.693692847,0
+NKSH.US,D,20121212,000000,21.6384,21.6384,21.2125,21.3477,6523.0380815769,0
+NKSH.US,D,20121213,000000,21.2125,21.2125,21.1704,21.1704,452.52534005824,0
+NKSH.US,D,20121214,000000,21.1559,21.1636,20.8538,21.0217,7745.0650367572,0
+NKSH.US,D,20121217,000000,21.0217,21.1147,20.85,20.992,12349.562506106,0
+NKSH.US,D,20121218,000000,20.9229,21.1359,20.9229,21.0984,15572.502197626,0
+NKSH.US,D,20121219,000000,21.0284,21.1493,20.9075,21.1415,18115.611193945,0
+NKSH.US,D,20121220,000000,21.0792,21.6633,20.9459,21.6566,15183.580649604,0
+NKSH.US,D,20121221,000000,21.5184,22.0249,21.2202,21.5713,67439.830575178,0
+NKSH.US,D,20121224,000000,21.5214,21.6211,21.2058,21.3966,4456.4361829699,0
+NKSH.US,D,20121226,000000,22.1093,22.1658,21.5875,22.047,8208.0172279689,0
+NKSH.US,D,20121227,000000,22.0805,22.2464,21.6709,21.8551,6349.9523524302,0
+NKSH.US,D,20121228,000000,21.8829,22.2147,21.8829,22.2147,4174.9112018277,0
+NKSH.US,D,20121231,000000,21.7246,22.9062,21.7246,22.8727,33601.570526998,0
+NKSH.US,D,20130102,000000,23.1326,24.5961,23.1326,24.27,35858.983801712,0
+NKSH.US,D,20130103,000000,23.8317,24.2259,23.2102,23.2448,28062.827194303,0
+NKSH.US,D,20130104,000000,23.3666,23.4615,23.0769,23.3666,5760.8352622622,0
+NKSH.US,D,20130107,000000,23.2333,23.2333,22.7576,23.1585,4277.0943431311,0
+NKSH.US,D,20130108,000000,22.9561,23.2601,22.9561,23.0405,5421.9625997762,0
+NKSH.US,D,20130109,000000,23.0482,23.0913,22.5283,22.6799,14996.940013958,0
+NKSH.US,D,20130110,000000,22.7096,22.7096,22.3912,22.6962,3421.0498634357,0
+NKSH.US,D,20130111,000000,23.2966,23.4711,23.099,23.218,9300.7512288468,0
+NKSH.US,D,20130114,000000,23.1124,23.8442,22.7729,23.0769,3877.7459439553,0
+NKSH.US,D,20130115,000000,23.0952,23.1997,22.6732,22.7729,4672.2720018456,0
+NKSH.US,D,20130116,000000,22.6886,22.7528,22.4574,22.4574,3034.213685644,0
+NKSH.US,D,20130117,000000,22.6483,23.4654,22.6483,23.3292,5261.3890920136,0
+NKSH.US,D,20130118,000000,23.2687,23.3043,22.679,23.2687,8349.8224036553,0
+NKSH.US,D,20130122,000000,23.0913,23.1182,22.9513,23.1182,3765.1359514984,0
+NKSH.US,D,20130123,000000,23.1757,23.967,22.9513,22.9513,2876.7682332274,0
+NKSH.US,D,20130124,000000,22.9763,23.8125,22.6607,22.7461,11685.372087633,0
+NKSH.US,D,20130125,000000,22.8804,23.1316,22.5974,22.7096,3709.8736403853,0
+NKSH.US,D,20130128,000000,22.794,23.0635,22.5907,23.0635,7546.9548648423,0
+NKSH.US,D,20130129,000000,23.8893,24.4974,23.451,24.2988,7043.3379541323,0
+NKSH.US,D,20130130,000000,24.1147,24.2211,23.6313,23.8893,11255.785820112,0
+NKSH.US,D,20130131,000000,23.9391,24.6603,23.3532,23.896,11635.323202097,0
+NKSH.US,D,20130201,000000,24.0369,25.0238,23.241,24.9001,9361.2269655366,0
+NKSH.US,D,20130204,000000,24.6086,24.6086,23.099,23.2448,11130.663606271,0
+NKSH.US,D,20130205,000000,23.4462,24.6374,23.1258,24.1722,5517.8896303876,0
+NKSH.US,D,20130206,000000,23.9756,24.3353,23.9756,24.3353,2400.2611355163,0
+NKSH.US,D,20130207,000000,24.3621,24.3621,24.0073,24.1722,2545.1943665488,0
+NKSH.US,D,20130208,000000,24.6172,24.6172,23.8404,24.1435,4615.9670056171,0
+NKSH.US,D,20130211,000000,25.068,25.068,23.5718,24.0437,3950.7339020292,0
+NKSH.US,D,20130212,000000,23.5718,24.6863,23.5718,24.6863,2067.6445837223,0
+NKSH.US,D,20130213,000000,24.6585,24.6585,23.8039,23.874,2609.8408437,0
+NKSH.US,D,20130214,000000,24.6086,24.6086,23.874,24.3477,2924.7317485331,0
+NKSH.US,D,20130215,000000,24.763,24.763,23.8317,24.4388,27950.217201846,0
+NKSH.US,D,20130219,000000,23.8893,24.4196,23.6552,23.9584,21928.710660749,0
+NKSH.US,D,20130220,000000,24.0514,24.0514,23.1757,23.2036,13702.967785819,0
+NKSH.US,D,20130221,000000,22.8804,23.3043,22.6684,23.0482,10228.740981501,0
+NKSH.US,D,20130222,000000,22.9763,24.4485,22.8247,24.2211,7622.0281931469,0
+NKSH.US,D,20130225,000000,24.4551,24.4551,22.7576,23.0913,7744.0223516419,0
+NKSH.US,D,20130226,000000,23.4462,24.4551,23.2687,24.389,4042.4901921793,0
+NKSH.US,D,20130227,000000,24.3122,24.5309,23.3474,24.2211,8307.0723139263,0
+NKSH.US,D,20130228,000000,23.6428,24.1722,23.3963,23.8251,3754.709100345,0
+NKSH.US,D,20130301,000000,23.8605,24.27,23.5143,24.27,11084.785461196,0
+NKSH.US,D,20130304,000000,24.2211,24.5711,23.5919,24.4196,3318.8667221322,0
+NKSH.US,D,20130305,000000,24.5098,25.0526,24.4609,24.8215,11082.700090966,0
+NKSH.US,D,20130306,000000,24.8493,25.5129,24.6517,25.5129,4659.7597804615,0
+NKSH.US,D,20130307,000000,25.4439,25.7892,25.2099,25.7892,5734.7681343787,0
+NKSH.US,D,20130308,000000,26.0146,26.1182,25.3941,25.6127,9521.8004732993,0
+NKSH.US,D,20130311,000000,25.4497,25.8938,25.0949,25.4065,5387.5539909699,0
+NKSH.US,D,20130312,000000,25.4141,25.9858,25.3163,25.3163,1992.5712554177,0
+NKSH.US,D,20130313,000000,25.3864,25.5417,25.1399,25.5417,4388.6616504727,0
+NKSH.US,D,20130314,000000,26.0932,26.0932,25.6243,25.9024,3066.5369242196,0
+NKSH.US,D,20130315,000000,25.8736,26.1795,24.3477,25.3087,49441.000114151,0
+NKSH.US,D,20130318,000000,25.0334,25.4267,25.0334,25.4267,1703.7474784681,0
+NKSH.US,D,20130319,000000,25.159,25.4353,24.8551,25.1035,6637.7334442645,0
+NKSH.US,D,20130320,000000,25.5273,26.1066,25.5273,26.1066,3156.2078441389,0
+NKSH.US,D,20130321,000000,25.5561,25.7604,25.1466,25.4267,3296.9703347101,0
+NKSH.US,D,20130322,000000,25.7738,25.7738,25.4219,25.5273,8019.291222092,0
+NKSH.US,D,20130325,000000,25.4267,25.6626,25.3241,25.3241,4465.820349008,0
+NKSH.US,D,20130326,000000,25.4141,25.6971,25.0114,25.4141,11772.957637322,0
+NKSH.US,D,20130327,000000,25.1035,25.4267,25.02,25.02,3528.4464303159,0
+NKSH.US,D,20130328,000000,25.3941,26.1182,24.6671,24.6671,13213.948466724,0
+NKSH.US,D,20130401,000000,24.7572,24.8215,23.7694,23.896,11771.914952206,0
+NKSH.US,D,20130402,000000,24.0073,24.6306,23.8605,23.8682,9114.1105932007,0
+NKSH.US,D,20130403,000000,23.967,23.967,22.9561,23.0214,14904.141038692,0
+NKSH.US,D,20130404,000000,23.1613,23.9095,23.1124,23.2735,19888.175890025,0
+NKSH.US,D,20130405,000000,23.31,23.474,22.9561,23.1681,5116.4558609811,0
+NKSH.US,D,20130408,000000,23.2879,23.3292,23.1124,23.2687,3133.2687716014,0
+NKSH.US,D,20130409,000000,23.5785,23.7282,22.9513,22.9513,8369.6334208468,0
+NKSH.US,D,20130410,000000,24.3477,24.3477,23.0002,23.685,8715.8048791402,0
+NKSH.US,D,20130411,000000,23.7033,24.0369,23.3801,23.896,3918.4106634536,0
+NKSH.US,D,20130412,000000,23.989,23.989,23.7358,23.7847,4741.0892194581,0
+NKSH.US,D,20130415,000000,23.5287,23.5287,22.5974,22.6051,12529.94703106,0
+NKSH.US,D,20130416,000000,23.0002,23.8039,22.631,23.6198,5494.9505578501,0
+NKSH.US,D,20130417,000000,23.2879,23.31,22.8074,23.1326,18243.861463132,0
+NKSH.US,D,20130418,000000,23.4875,23.4875,22.7163,22.8305,5597.1336991536,0
+NKSH.US,D,20130419,000000,22.7528,23.6428,22.5361,23.6198,23552.171385335,0
+NKSH.US,D,20130422,000000,23.3532,23.3532,22.8497,23.0559,4273.9662877851,0
+NKSH.US,D,20130423,000000,23.4078,23.5143,23.0214,23.5085,4370.9360035119,0
+NKSH.US,D,20130424,000000,24.0015,24.0015,23.5718,23.9257,1913.3271866518,0
+NKSH.US,D,20130425,000000,23.8183,23.943,23.6496,23.6496,2384.6208587862,0
+NKSH.US,D,20130426,000000,23.7761,23.7761,22.9638,23.1489,9051.5494862802,0
+NKSH.US,D,20130429,000000,23.3292,23.3474,23.0635,23.3378,2342.9134541725,0
+NKSH.US,D,20130430,000000,23.4462,23.4462,23.0214,23.1258,8715.8048791402,0
+NKSH.US,D,20130501,000000,22.7816,22.9437,22.258,22.4574,41840.868308427,0
+NKSH.US,D,20130502,000000,22.6051,22.8449,22.4986,22.5179,14009.517209729,0
+NKSH.US,D,20130503,000000,23.2256,23.2256,23.006,23.1988,6318.6717989699,0
+NKSH.US,D,20130506,000000,23.218,23.218,22.9062,23.1326,3891.3008504548,0
+NKSH.US,D,20130507,000000,23.2813,23.8404,23.0214,23.8404,5866.1464589117,0
+NKSH.US,D,20130508,000000,23.8404,24.1645,23.8317,24.1645,6723.2336237225,0
+NKSH.US,D,20130509,000000,24.1914,24.1914,23.3224,23.7195,5109.1570651737,0
+NKSH.US,D,20130510,000000,23.8317,23.8317,23.6428,23.8183,4871.4248588758,0
+NKSH.US,D,20130513,000000,24.1722,24.1722,22.8804,23.8893,4239.5576789788,0
+NKSH.US,D,20130514,000000,23.7358,23.9823,23.7358,23.967,7185.1431298188,0
+NKSH.US,D,20130515,000000,23.967,24.0015,23.6696,23.754,4510.6558089676,0
+NKSH.US,D,20130516,000000,23.7358,24.3545,23.7358,24.27,2384.6208587862,0
+NKSH.US,D,20130517,000000,24.4974,24.9481,24.3688,24.6374,9313.2634502309,0
+NKSH.US,D,20130520,000000,24.6306,25.372,24.6306,25.1466,5444.9016723137,0
+NKSH.US,D,20130521,000000,25.35,25.9311,24.7438,25.2722,15687.197560314,0
+NKSH.US,D,20130522,000000,25.5245,26.2054,24.2912,24.3477,12707.203500668,0
+NKSH.US,D,20130523,000000,24.1473,24.2192,22.9437,23.8173,22257.156472081,0
+NKSH.US,D,20130524,000000,23.6246,23.733,23.4893,23.4893,2599.4139925465,0
+NKSH.US,D,20130528,000000,23.9526,24.4503,23.9526,24.4503,5291.6269603585,0
+NKSH.US,D,20130529,000000,24.2566,25.5245,24.2566,24.3401,4048.7463028713,0
+NKSH.US,D,20130530,000000,23.8557,24.1099,23.8471,24.1099,1323.1674113685,0
+NKSH.US,D,20130531,000000,23.8471,23.9391,23.2304,23.9391,36017.471939244,0
+NKSH.US,D,20130603,000000,24.0552,24.7362,23.4222,24.7284,32542.202449811,0
+NKSH.US,D,20130604,000000,24.6412,24.6412,23.8394,23.9103,8405.0847147684,0
+NKSH.US,D,20130605,000000,23.7588,23.9267,23.451,23.6246,3784.9469686899,0
+NKSH.US,D,20130606,000000,23.6246,24.1626,23.3522,23.9171,7986.9679835165,0
+NKSH.US,D,20130607,000000,24.1838,24.1838,23.9171,24.1838,3230.2384873282,0
+NKSH.US,D,20130610,000000,24.2134,24.3401,23.9171,24.3401,2802.7375900382,0
+NKSH.US,D,20130611,000000,23.9449,24.4062,23.9449,24.1252,2594.2005669698,0
+NKSH.US,D,20130612,000000,24.6489,24.6489,24.0399,24.1195,2471.1637233595,0
+NKSH.US,D,20130613,000000,24.0984,24.5856,23.9948,24.5856,5001.7604982935,0
+NKSH.US,D,20130614,000000,24.5108,24.5108,24.0552,24.0619,3181.2322869071,0
+NKSH.US,D,20130617,000000,24.2912,24.2912,23.5162,23.9602,8017.2058518614,0
+NKSH.US,D,20130618,000000,23.9449,24.1339,23.309,24.1339,10365.332731611,0
+NKSH.US,D,20130619,000000,23.5584,24.0907,23.5584,24.0907,4614.9243205018,0
+NKSH.US,D,20130620,000000,23.6965,24.3055,23.6668,24.1626,13913.590179118,0
+NKSH.US,D,20130621,000000,24.2479,24.3698,23.7023,24.2134,33735.034221761,0
+NKSH.US,D,20130624,000000,23.9103,24.1626,23.6668,24.0265,9175.6290150058,0
+NKSH.US,D,20130625,000000,23.8682,24.2479,23.7752,24.1626,10237.082462424,0
+NKSH.US,D,20130626,000000,24.3774,24.6795,24.3055,24.4849,6715.9348279151,0
+NKSH.US,D,20130627,000000,24.4216,24.6489,24.4216,24.6489,8019.291222092,0
+NKSH.US,D,20130628,000000,24.5078,25.7163,24.3928,25.4736,83090.534156455,0
+NKSH.US,D,20130701,000000,25.5686,26.2054,24.9021,26.1613,10806.3885354,0
+NKSH.US,D,20130702,000000,26.1325,26.4202,25.7393,26.3186,35112.421259127,0
+NKSH.US,D,20130703,000000,26.0108,26.5286,26.0108,26.4845,4532.5521963898,0
+NKSH.US,D,20130705,000000,26.3483,27.6383,25.8141,27.6383,9366.4403911134,0
+NKSH.US,D,20130708,000000,27.8262,27.8262,27.5683,27.6383,17424.310962473,0
+NKSH.US,D,20130709,000000,27.7466,27.7466,27.1645,27.5251,14056.43803992,0
+NKSH.US,D,20130710,000000,27.3898,27.5164,27.0705,27.3525,10643.729657407,0
+NKSH.US,D,20130711,000000,27.4666,27.4666,26.8642,27.2134,17063.541912565,0
+NKSH.US,D,20130712,000000,27.06,27.3304,26.4913,27.2076,17628.67724508,0
+NKSH.US,D,20130715,000000,27.0273,27.4465,26.9506,27.4234,7194.5272958569,0
+NKSH.US,D,20130716,000000,27.3247,27.4387,26.1488,27.4234,13037.734682231,0
+NKSH.US,D,20130717,000000,27.5251,27.5337,26.5382,27.5337,10346.564399534,0
+NKSH.US,D,20130718,000000,27.41,27.5817,27.0868,27.4896,12013.817898966,0
+NKSH.US,D,20130719,000000,27.6028,27.6028,27.0369,27.4963,12170.220666267,0
+NKSH.US,D,20130722,000000,27.3736,27.6028,27.3399,27.4666,7945.2605789028,0
+NKSH.US,D,20130723,000000,27.6028,27.6028,27.1299,27.4513,4853.699211915,0
+NKSH.US,D,20130724,000000,27.6028,27.6028,26.8586,27.4158,9882.5695232074,0
+NKSH.US,D,20130725,000000,27.3946,27.8895,27.0648,27.8837,21725.387063257,0
+NKSH.US,D,20130726,000000,27.7256,27.7256,27.5337,27.7035,2415.9014122464,0
+NKSH.US,D,20130729,000000,27.4963,27.4963,27.246,27.3457,3750.5383598836,0
+NKSH.US,D,20130730,000000,27.574,27.574,26.9718,27.2594,7266.4725688154,0
+NKSH.US,D,20130731,000000,27.3591,27.4234,27.0648,27.4234,11373.609238146,0
+NKSH.US,D,20130801,000000,27.4234,27.5251,27.0648,27.5251,12008.604473389,0
+NKSH.US,D,20130802,000000,27.3304,27.3304,26.191,26.3915,7329.0336757359,0
+NKSH.US,D,20130805,000000,26.3627,26.519,26.1172,26.4576,4608.6682098098,0
+NKSH.US,D,20130806,000000,26.2917,27.1223,25.817,26.286,12947.021077196,0
+NKSH.US,D,20130807,000000,27.3898,27.3898,26.1833,26.5123,3796.4165049587,0
+NKSH.US,D,20130808,000000,26.3857,27.0648,26.3857,26.9151,2507.6577023965,0
+NKSH.US,D,20130809,000000,26.7655,27.2594,26.3761,26.7137,4993.4190173708,0
+NKSH.US,D,20130812,000000,26.5785,26.7425,26.2419,26.7425,3216.6835808288,0
+NKSH.US,D,20130813,000000,26.895,26.895,26.3262,26.7137,1937.3089443046,0
+NKSH.US,D,20130814,000000,26.0558,26.8279,26.0558,26.5286,4607.6255246944,0
+NKSH.US,D,20130815,000000,26.3435,26.776,25.7604,26.4576,23298.798902307,0
+NKSH.US,D,20130816,000000,26.3694,27.1818,25.9609,27.1079,16005.216520493,0
+NKSH.US,D,20130819,000000,26.895,26.9506,26.3483,26.3761,10133.856636005,0
+NKSH.US,D,20130820,000000,26.5286,26.5286,25.9349,26.5123,13076.314031499,0
+NKSH.US,D,20130821,000000,26.4778,26.5286,26.0184,26.5286,6973.4780514044,0
+NKSH.US,D,20130822,000000,27.1722,27.5894,27.06,27.5894,2614.0115841613,0
+NKSH.US,D,20130823,000000,27.5453,27.5453,27.2076,27.2076,2403.3891908623,0
+NKSH.US,D,20130826,000000,27.2806,27.5012,26.6063,26.6782,2227.1754063696,0
+NKSH.US,D,20130827,000000,26.2467,26.9449,25.3806,26.519,22960.968924937,0
+NKSH.US,D,20130828,000000,26.448,26.9075,25.1514,26.9075,10297.558199113,0
+NKSH.US,D,20130829,000000,26.8153,26.8777,26.3349,26.8777,8436.3652682287,0
+NKSH.US,D,20130830,000000,26.7137,26.8642,26.0328,26.191,21571.069666186,0
+NKSH.US,D,20130903,000000,26.4778,26.4778,25.8611,25.9829,4788.0100496485,0
+NKSH.US,D,20130904,000000,26.2687,26.7281,25.3442,25.4085,9084.9154099711,0
+NKSH.US,D,20130905,000000,25.4171,25.9254,25.4171,25.8046,5064.321605214,0
+NKSH.US,D,20130906,000000,25.5686,25.8132,25.1811,25.4526,6382.2755910058,0
+NKSH.US,D,20130909,000000,25.489,26.2122,25.1648,25.2147,18694.301432959,0
+NKSH.US,D,20130910,000000,25.5091,25.7239,25.2857,25.6549,5703.4875809184,0
+NKSH.US,D,20130911,000000,25.6674,25.7335,25.3442,25.3873,9324.7329864997,0
+NKSH.US,D,20130912,000000,25.56,25.6185,25.1869,25.1927,8026.5900178994,0
+NKSH.US,D,20130913,000000,25.3087,25.4382,25.1927,25.4382,3562.8550391222,0
+NKSH.US,D,20130916,000000,25.4592,25.6674,25.4085,25.6607,14138.810164032,0
+NKSH.US,D,20130917,000000,25.5245,25.7393,25.3518,25.7393,12125.385206307,0
+NKSH.US,D,20130918,000000,25.7393,25.7393,25.2857,25.6808,8295.6027776576,0
+NKSH.US,D,20130919,000000,25.4957,25.7824,25.325,25.6732,13640.406678898,0
+NKSH.US,D,20130920,000000,25.6185,26.3483,25.3173,25.6549,35677.556591643,0
+NKSH.US,D,20130923,000000,25.3518,26.3262,25.3518,26.099,8160.0537126632,0
+NKSH.US,D,20130924,000000,26.2266,26.519,25.5379,26.448,10355.948565573,0
+NKSH.US,D,20130925,000000,25.9906,26.3262,25.8132,26.0903,4324.0151733215,0
+NKSH.US,D,20130926,000000,26.0615,26.3119,25.9541,26.0673,7380.1252463877,0
+NKSH.US,D,20130927,000000,25.8611,26.3119,25.8046,25.9906,4742.1319045735,0
+NKSH.US,D,20130930,000000,25.5868,26.099,25.395,25.7335,22174.784347969,0
+NKSH.US,D,20131001,000000,25.5446,26.4202,25.5446,26.1757,9067.1897630103,0
+NKSH.US,D,20131002,000000,25.8688,25.9541,25.7096,25.7393,8228.8709302757,0
+NKSH.US,D,20131003,000000,25.467,25.6299,25.0939,25.1083,13283.808369452,0
+NKSH.US,D,20131004,000000,25.0939,25.1725,25.0939,25.1438,2214.6631849855,0
+NKSH.US,D,20131007,000000,25.0939,25.2444,24.8052,24.8052,20083.158006594,0
+NKSH.US,D,20131008,000000,24.9203,25.1083,24.7438,24.856,13249.399760645,0
+NKSH.US,D,20131009,000000,24.9203,25.1303,24.7572,24.7572,9067.1897630103,0
+NKSH.US,D,20131010,000000,25.1811,25.2722,25.0574,25.2674,13947.998787924,0
+NKSH.US,D,20131011,000000,25.0939,25.8477,24.9797,25.7748,10182.862836426,0
+NKSH.US,D,20131014,000000,25.5446,26.3483,25.2943,26.3483,10182.862836426,0
+NKSH.US,D,20131015,000000,26.1325,26.4691,25.0939,25.6674,27057.678743114,0
+NKSH.US,D,20131016,000000,25.9052,26.1689,25.4382,25.4382,12133.72668723,0
+NKSH.US,D,20131017,000000,25.2943,25.3596,24.8119,25.1927,7673.1197637986,0
+NKSH.US,D,20131018,000000,25.4526,25.5868,25.0574,25.5868,16460.869915897,0
+NKSH.US,D,20131021,000000,25.5168,26.3761,25.2722,25.3298,18270.97127613,0
+NKSH.US,D,20131022,000000,25.5024,25.8046,25.3298,25.3748,12552.886103597,0
+NKSH.US,D,20131023,000000,25.3672,25.8553,25.3672,25.7393,20780.714348758,0
+NKSH.US,D,20131024,000000,25.7968,26.1555,25.7393,26.1124,8715.8048791402,0
+NKSH.US,D,20131025,000000,26.2198,26.2198,25.8688,26.0673,9205.8668833508,0
+NKSH.US,D,20131028,000000,25.5802,26.0184,25.5245,25.6549,9205.8668833508,0
+NKSH.US,D,20131029,000000,25.6041,26.3262,25.6041,25.7096,4324.0151733215,0
+NKSH.US,D,20131030,000000,25.5379,25.6894,25.2013,25.2013,15063.67186134,0
+NKSH.US,D,20131031,000000,25.2943,25.5446,25.2013,25.2013,19260.47945059,0
+NKSH.US,D,20131101,000000,25.1869,25.4526,25.0238,25.2358,42541.552705936,0
+NKSH.US,D,20131104,000000,25.1514,25.3298,24.8119,25.1648,12414.208983257,0
+NKSH.US,D,20131105,000000,24.9721,26.0242,24.9721,25.2089,11996.092252005,0
+NKSH.US,D,20131106,000000,25.4957,25.56,25.1015,25.56,4542.9790475432,0
+NKSH.US,D,20131107,000000,25.5379,25.5379,24.5635,24.7793,6833.7582459487,0
+NKSH.US,D,20131108,000000,24.7572,25.4526,24.7572,25.4085,5851.5488672969,0
+NKSH.US,D,20131111,000000,25.3087,25.5168,25.1303,25.5168,9486.3491793776,0
+NKSH.US,D,20131112,000000,25.3518,25.7537,25.3518,25.6674,3348.0619053618,0
+NKSH.US,D,20131113,000000,25.4171,25.8046,25.3873,25.7748,6691.9530702622,0
+NKSH.US,D,20131114,000000,25.6732,26.1689,25.5954,25.7048,9469.6662175322,0
+NKSH.US,D,20131115,000000,25.6674,26.099,25.3548,26.099,10490.454945452,0
+NKSH.US,D,20131118,000000,26.0558,26.2467,25.467,25.56,13807.236297353,0
+NKSH.US,D,20131119,000000,25.5379,26.1555,25.5379,25.8688,9625.0262997181,0
+NKSH.US,D,20131120,000000,25.9906,26.099,25.6185,25.817,5021.571515485,0
+NKSH.US,D,20131121,000000,25.7968,26.2994,25.7968,26.1613,11440.341085528,0
+NKSH.US,D,20131122,000000,26.2467,26.778,25.9052,26.7079,19527.406840117,0
+NKSH.US,D,20131125,000000,26.7079,27.3399,26.4576,27.3304,24497.88678495,0
+NKSH.US,D,20131126,000000,27.2968,27.6517,27.2508,27.504,12087.848542155,0
+NKSH.US,D,20131127,000000,27.5203,27.6517,27.1932,27.5116,13546.565018518,0
+NKSH.US,D,20131129,000000,27.5414,27.6584,27.3074,27.6517,8772.1098753687,0
+NKSH.US,D,20131202,000000,27.6584,27.6584,26.9525,27.0311,6207.1044916284,0
+NKSH.US,D,20131203,000000,27.0744,27.2277,26.0635,26.2534,10713.589560135,0
+NKSH.US,D,20131204,000000,26.2908,26.545,25.8285,26.2755,15245.099071409,0
+NKSH.US,D,20131205,000000,26.3617,26.6332,25.8544,26.2908,8103.7487164347,0
+NKSH.US,D,20131206,000000,26.6466,26.661,26.0577,26.4135,14972.958256305,0
+NKSH.US,D,20131209,000000,26.355,26.4414,25.9685,26.2016,18820.466331915,0
+NKSH.US,D,20131210,000000,26.0693,26.2092,25.8467,25.9475,22800.395417174,0
+NKSH.US,D,20131211,000000,25.9177,26.2092,25.9177,26.1144,23533.403053259,0
+NKSH.US,D,20131212,000000,26.0433,26.1373,25.8227,26.0347,12772.892662934,0
+NKSH.US,D,20131213,000000,25.8745,26.2601,25.8227,26.1144,25134.967390424,0
+NKSH.US,D,20131216,000000,25.8285,26.5747,25.8285,26.428,15658.002377084,0
+NKSH.US,D,20131217,000000,26.2092,26.3694,25.8745,26.216,9203.7815131201,0
+NKSH.US,D,20131218,000000,26.3426,27.4483,26.0433,26.9592,19866.279502603,0
+NKSH.US,D,20131219,000000,26.7262,26.7262,26.0261,26.3176,21428.221805385,0
+NKSH.US,D,20131220,000000,26.4356,27.2201,26.216,26.4356,78413.048729032,0
+NKSH.US,D,20131223,000000,26.661,27.1616,26.661,27.1117,13463.15020929,0
+NKSH.US,D,20131224,000000,27.0475,27.2796,27.0043,27.2796,3953.8619573752,0
+NKSH.US,D,20131226,000000,27.3026,27.3026,27.1932,27.1932,5357.316122625,0
+NKSH.US,D,20131227,000000,27.3026,27.3026,26.6101,27.082,6834.800931064,0
+NKSH.US,D,20131230,000000,26.988,27.2019,26.7195,26.7492,6465.6904002331,0
+NKSH.US,D,20131231,000000,26.8211,27.2067,26.8211,26.8586,5631.5423079598,0
+NKSH.US,D,20140102,000000,26.6821,26.8269,26.5142,26.7636,9763.7034200585,0
+NKSH.US,D,20140103,000000,26.8586,27.1194,26.24,26.4644,15841.514957385,0
+NKSH.US,D,20140106,000000,26.6025,26.8269,26.1373,26.2447,13590.357793362,0
+NKSH.US,D,20140107,000000,26.3857,26.7492,26.3857,26.7319,5491.8225025041,0
+NKSH.US,D,20140108,000000,26.661,26.661,25.8611,26.2534,32416.037550854,0
+NKSH.US,D,20140109,000000,26.2975,26.2975,25.7585,26.2841,33517.113032655,0
+NKSH.US,D,20140110,000000,26.2649,26.5871,26.2649,26.5219,3128.0553460247,0
+NKSH.US,D,20140113,000000,26.2534,26.6754,26.1728,26.2092,13597.656589169,0
+NKSH.US,D,20140114,000000,26.3991,26.5871,26.3694,26.5142,3952.8192722599,0
+NKSH.US,D,20140115,000000,26.4921,26.9391,26.4921,26.8153,5491.8225025041,0
+NKSH.US,D,20140116,000000,26.4059,26.7406,26.3991,26.6101,5081.0045670595,0
+NKSH.US,D,20140117,000000,26.5871,26.8077,26.428,26.5747,9613.5567634493,0
+NKSH.US,D,20140121,000000,26.566,26.9295,26.4059,26.9295,8111.0475122421,0
+NKSH.US,D,20140122,000000,26.9592,27.1616,26.9592,27.1616,2998.7623917224,0
+NKSH.US,D,20140123,000000,27.1434,27.1932,26.9525,27.0906,3844.3800202644,0
+NKSH.US,D,20140124,000000,26.9736,27.0628,26.2313,27.0475,17305.444859324,0
+NKSH.US,D,20140127,000000,27.1693,27.4906,26.5813,26.9458,17580.713729774,0
+NKSH.US,D,20140128,000000,26.9813,27.2067,26.6466,26.7905,19092.60714702,0
+NKSH.US,D,20140129,000000,26.3176,26.8959,26.3176,26.5957,17063.541912565,0
+NKSH.US,D,20140130,000000,26.9209,27.1932,26.777,26.9391,11722.908751785,0
+NKSH.US,D,20140131,000000,26.5584,26.8959,26.5017,26.5095,14286.87145041,0
+NKSH.US,D,20140203,000000,26.5747,26.5747,25.3346,26.1086,36955.888543051,0
+NKSH.US,D,20140204,000000,26.8211,26.8211,26.1028,26.2908,13814.535093161,0
+NKSH.US,D,20140205,000000,26.2092,26.2975,25.2914,25.9609,13655.004270513,0
+NKSH.US,D,20140206,000000,26.0932,26.3032,26.0932,26.2447,11990.878826428,0
+NKSH.US,D,20140207,000000,26.2246,26.5603,26.006,26.4797,26061.914457963,0
+NKSH.US,D,20140210,000000,26.3857,26.3857,26.0693,26.2016,11820.921152627,0
+NKSH.US,D,20140211,000000,26.216,26.4212,26.0865,26.2975,10248.551998692,0
+NKSH.US,D,20140212,000000,26.2841,26.5747,25.889,26.2447,6108.0494056709,0
+NKSH.US,D,20140213,000000,26.2092,27.0043,26.2092,26.8269,10849.138625129,0
+NKSH.US,D,20140214,000000,26.9209,26.9209,26.4356,26.5747,3030.0429451826,0
+NKSH.US,D,20140218,000000,26.2092,26.9592,26.2092,26.7127,17964.42185222,0
+NKSH.US,D,20140219,000000,27.2642,27.2642,25.9475,26.1603,22310.333412964,0
+NKSH.US,D,20140220,000000,27.7418,27.7418,26.428,26.4921,5848.4208119509,0
+NKSH.US,D,20140221,000000,26.6677,27.4024,26.31,26.3761,13873.968144735,0
+NKSH.US,D,20140224,000000,26.5372,26.9161,26.5372,26.9161,9462.3674217248,0
+NKSH.US,D,20140225,000000,26.8269,26.8269,26.1517,26.1517,4793.2234752252,0
+NKSH.US,D,20140226,000000,26.2908,26.3426,26.2092,26.3426,7952.5593747102,0
+NKSH.US,D,20140227,000000,26.449,26.4711,26.2975,26.4711,2957.0549871087,0
+NKSH.US,D,20140228,000000,26.5372,26.7023,25.9475,26.2092,19299.058799857,0
+NKSH.US,D,20140303,000000,26.0261,26.5516,26.0261,26.4212,4307.332211476,0
+NKSH.US,D,20140304,000000,26.5747,27.6651,26.5142,27.5203,37561.688595065,0
+NKSH.US,D,20140305,000000,27.3745,27.5491,27.0407,27.3247,17111.505427871,0
+NKSH.US,D,20140306,000000,27.3525,27.5788,27.0311,27.504,8494.7556346878,0
+NKSH.US,D,20140307,000000,27.4906,27.761,27.3074,27.4119,15225.288054218,0
+NKSH.US,D,20140310,000000,27.7102,27.7102,27.2019,27.5549,6557.4466903832,0
+NKSH.US,D,20140311,000000,27.4695,27.7821,26.7847,26.8355,22220.662493044,0
+NKSH.US,D,20140312,000000,26.2246,26.8959,26.216,26.7195,9989.9660900876,0
+NKSH.US,D,20140313,000000,26.7127,26.7127,26.6466,26.6533,3099.9028479105,0
+NKSH.US,D,20140314,000000,26.5142,27.0389,26.2246,26.2534,4649.3329293081,0
+NKSH.US,D,20140317,000000,26.4644,27.106,26.4644,27.082,7731.5101302578,0
+NKSH.US,D,20140318,000000,27.1549,27.2872,26.7905,27.2594,11192.182028076,0
+NKSH.US,D,20140319,000000,27.315,27.315,26.6533,26.6533,11463.280158065,0
+NKSH.US,D,20140320,000000,26.7195,26.9525,26.6821,26.8959,7318.6068245825,0
+NKSH.US,D,20140321,000000,27.0666,27.2968,26.87,27.2067,22336.400540847,0
+NKSH.US,D,20140324,000000,26.6025,26.9209,26.5747,26.756,7545.912179727,0
+NKSH.US,D,20140325,000000,27.012,27.1261,26.7358,27.1261,7218.5090535097,0
+NKSH.US,D,20140326,000000,26.7319,27.2968,26.2246,26.2313,11126.49286581,0
+NKSH.US,D,20140327,000000,26.2016,26.3761,26.006,26.24,15363.965174558,0
+NKSH.US,D,20140328,000000,26.2447,26.4711,26.2092,26.4711,11013.882873353,0
+NKSH.US,D,20140331,000000,26.756,26.7636,26.3915,26.5813,24994.204899853,0
+NKSH.US,D,20140401,000000,26.9027,27.2594,26.3915,27.2373,10334.05217815,0
+NKSH.US,D,20140402,000000,27.4618,27.4618,26.7722,27.0389,14853.049468041,0
+NKSH.US,D,20140403,000000,27.0628,27.1261,26.6677,26.9084,9269.4706753866,0
+NKSH.US,D,20140404,000000,27.0389,27.1501,26.1728,26.216,28141.028577954,0
+NKSH.US,D,20140407,000000,26.2092,26.355,26.0261,26.2755,19814.145246836,0
+NKSH.US,D,20140408,000000,26.4059,26.9084,26.0577,26.2092,16437.93084336,0
+NKSH.US,D,20140409,000000,26.2092,26.3694,26.0635,26.1028,32218.970064055,0
+NKSH.US,D,20140410,000000,26.2016,26.355,26.0433,26.145,28546.633087822,0
+NKSH.US,D,20140411,000000,26.0635,26.3253,26.0261,26.216,36990.297151858,0
+NKSH.US,D,20140414,000000,26.3253,26.566,26.0654,26.1795,35521.153824341,0
+NKSH.US,D,20140415,000000,26.5584,26.5584,26.1603,26.1872,8405.0847147684,0
+NKSH.US,D,20140416,000000,26.1373,26.3253,25.9762,26.12,11588.402371906,0
+NKSH.US,D,20140417,000000,26.1287,26.1287,24.9721,25.0498,18164.617394366,0
+NKSH.US,D,20140421,000000,25.1399,25.9925,25.1179,25.4526,27967.942848807,0
+NKSH.US,D,20140422,000000,25.5762,25.5983,24.8618,24.9999,12587.294712403,0
+NKSH.US,D,20140423,000000,24.8033,24.8541,23.9823,24.0197,14783.189565313,0
+NKSH.US,D,20140424,000000,24.0475,24.3583,24.0197,24.0907,19115.546219557,0
+NKSH.US,D,20140425,000000,24.1569,24.178,23.2745,23.2985,30721.674238424,0
+NKSH.US,D,20140428,000000,23.4788,24.2758,23.4788,24.0265,23045.426419279,0
+NKSH.US,D,20140429,000000,24.2431,24.5865,24.1712,24.3084,12737.441369013,0
+NKSH.US,D,20140430,000000,24.411,24.6738,23.5373,23.7195,29662.306161237,0
+NKSH.US,D,20140501,000000,23.8442,24.1636,23.429,23.968,29811.410132731,0
+NKSH.US,D,20140502,000000,23.9507,24.389,23.9507,24.389,30008.47761953,0
+NKSH.US,D,20140505,000000,24.4485,24.4485,23.8365,23.9085,9665.6910192164,0
+NKSH.US,D,20140506,000000,23.9334,24.0619,23.8077,23.8155,21503.295133689,0
+NKSH.US,D,20140507,000000,23.9391,23.9391,23.8077,23.8279,13009.582184117,0
+NKSH.US,D,20140508,000000,23.8155,23.9766,23.8077,23.8155,11127.535550925,0
+NKSH.US,D,20140509,000000,23.7195,24.0265,23.7195,23.9823,9217.3364196195,0
+NKSH.US,D,20140512,000000,24.0265,24.7093,23.8797,24.6009,15451.550724247,0
+NKSH.US,D,20140513,000000,24.4043,24.6738,24.2527,24.2585,18548.325516811,0
+NKSH.US,D,20140514,000000,24.3084,24.4148,23.8077,23.9247,22137.247683817,0
+NKSH.US,D,20140515,000000,23.9334,23.9334,23.4366,23.5019,19104.076683288,0
+NKSH.US,D,20140516,000000,23.5737,23.7713,23.2985,23.6985,18073.903789331,0
+NKSH.US,D,20140519,000000,24.3381,24.3381,23.5556,23.8365,10761.55307544,0
+NKSH.US,D,20140520,000000,23.8442,23.8442,23.0712,23.3062,32356.60449928,0
+NKSH.US,D,20140521,000000,23.3685,23.6955,23.3685,23.4635,17666.213909232,0
+NKSH.US,D,20140522,000000,23.569,23.8644,23.4442,23.6716,13597.656589169,0
+NKSH.US,D,20140523,000000,23.5028,23.7454,22.9542,23.4961,27742.722863893,0
+NKSH.US,D,20140527,000000,23.4961,23.7761,23.2793,23.7684,27581.106671015,0
+NKSH.US,D,20140528,000000,23.5967,23.8644,23.3484,23.5967,9798.1120288648,0
+NKSH.US,D,20140529,000000,23.637,23.7684,23.5239,23.7013,2902.8353611109,0
+NKSH.US,D,20140530,000000,23.7013,23.7013,23.3224,23.3302,7637.668469877,0
+NKSH.US,D,20140602,000000,23.4069,23.8874,23.4069,23.5306,7934.8337277494,0
+NKSH.US,D,20140603,000000,23.4069,23.591,23.4069,23.5478,10096.319971852,0
+NKSH.US,D,20140604,000000,23.569,23.7464,23.5162,23.7464,7905.6385445198,0
+NKSH.US,D,20140605,000000,23.8797,23.8797,23.428,23.733,21397.98393704,0
+NKSH.US,D,20140606,000000,23.8269,24.2144,23.8059,24.2077,11761.488101053,0
+NKSH.US,D,20140609,000000,24.271,24.4062,24.0792,24.0945,15323.30045506,0
+NKSH.US,D,20140610,000000,24.1396,24.413,24.0581,24.0724,10664.583359714,0
+NKSH.US,D,20140611,000000,23.9161,23.9257,23.6802,23.7071,8675.1401596419,0
+NKSH.US,D,20140612,000000,23.7761,23.7981,23.5239,23.5239,14859.305578733,0
+NKSH.US,D,20140613,000000,23.7071,23.895,23.3302,23.7013,21803.588446908,0
+NKSH.US,D,20140616,000000,23.3829,23.5843,23.3224,23.3753,13031.478571539,0
+NKSH.US,D,20140617,000000,23.6121,23.7013,23.4442,23.6639,32149.110161327,0
+NKSH.US,D,20140618,000000,23.5766,23.5766,23.3608,23.4788,4794.2661603406,0
+NKSH.US,D,20140619,000000,23.5028,23.569,23.3666,23.4568,2017.5956981859,0
+NKSH.US,D,20140620,000000,23.4788,23.6121,23.3608,23.4788,37363.57842315,0
+NKSH.US,D,20140623,000000,23.3829,23.4069,23.1306,23.1306,6349.9523524302,0
+NKSH.US,D,20140624,000000,23.1306,23.3177,22.7978,22.7978,17705.835943615,0
+NKSH.US,D,20140625,000000,22.9235,22.9906,22.7768,22.9609,20574.26269592,0
+NKSH.US,D,20140626,000000,22.8363,22.8363,22.5772,22.7854,14354.645982907,0
+NKSH.US,D,20140627,000000,22.584,23.1479,22.5092,23.1393,79897.832333279,0
+NKSH.US,D,20140630,000000,22.678,23.0577,22.6559,22.8804,23999.483299817,0
+NKSH.US,D,20140701,000000,23.1096,23.2429,22.7854,22.9235,37386.517495687,0
+NKSH.US,D,20140702,000000,22.9992,23.0136,22.7768,22.8122,16201.241322177,0
+NKSH.US,D,20140703,000000,23.029,23.5843,22.9677,23.5239,22956.798184475,0
+NKSH.US,D,20140707,000000,23.6562,23.7013,23.3023,23.6438,14881.201966155,0
+NKSH.US,D,20140708,000000,23.5162,23.7157,23.3829,23.3915,16877.943962034,0
+NKSH.US,D,20140709,000000,23.3915,23.7684,23.3388,23.3388,6547.0198392297,0
+NKSH.US,D,20140710,000000,23.1757,23.7157,23.1757,23.2793,16527.601763279,0
+NKSH.US,D,20140711,000000,23.4568,23.6198,22.7154,22.865,20294.823085008,0
+NKSH.US,D,20140714,000000,23.1834,23.6054,22.7768,22.9092,15606.910806433,0
+NKSH.US,D,20140715,000000,23.1306,23.2793,22.7882,22.8218,12710.331556014,0
+NKSH.US,D,20140716,000000,22.9609,23.3992,22.6339,22.725,31941.615823374,0
+NKSH.US,D,20140717,000000,22.6271,22.7681,22.4421,22.4794,20578.433436381,0
+NKSH.US,D,20140718,000000,22.6339,22.7154,22.3682,22.6703,12342.263710298,0
+NKSH.US,D,20140721,000000,22.5677,22.6157,22.4507,22.4507,6606.4528908042,0
+NKSH.US,D,20140722,000000,22.4718,22.5994,22.465,22.465,22984.95068259,0
+NKSH.US,D,20140723,000000,22.4718,22.5092,22.1774,22.3682,26855.397830738,0
+NKSH.US,D,20140724,000000,22.6579,22.6579,22.1093,22.3548,11355.883591185,0
+NKSH.US,D,20140725,000000,22.161,22.6415,21.9232,21.9232,18719.325875727,0
+NKSH.US,D,20140728,000000,21.8849,22.0949,21.835,21.8513,6870.2522249856,0
+NKSH.US,D,20140729,000000,21.9165,22.3903,21.7218,21.8292,13766.571577855,0
+NKSH.US,D,20140730,000000,21.9232,22.5916,21.5262,21.7477,11726.036807131,0
+NKSH.US,D,20140731,000000,21.6048,21.6288,21.5214,21.5751,11889.73837024,0
+NKSH.US,D,20140801,000000,21.6364,22.5591,21.4868,21.5386,12825.026918701,0
+NKSH.US,D,20140804,000000,21.8954,21.8954,21.4868,21.5184,12732.227943436,0
+NKSH.US,D,20140805,000000,21.7026,21.7573,21.3986,21.4657,25677.163650402,0
+NKSH.US,D,20140806,000000,21.4945,21.7103,21.4782,21.5827,18245.946833362,0
+NKSH.US,D,20140807,000000,21.5626,21.6787,21.4868,21.4868,3264.6470961345,0
+NKSH.US,D,20140808,000000,21.6288,21.7755,21.5626,21.7611,12802.087846164,0
+NKSH.US,D,20140811,000000,21.7544,21.7544,21.3305,21.4341,14056.43803992,0
+NKSH.US,D,20140812,000000,21.3679,21.5232,21.2289,21.2289,13376.607344717,0
+NKSH.US,D,20140813,000000,21.2212,21.4782,21.0275,21.413,32087.591739522,0
+NKSH.US,D,20140814,000000,21.4504,21.5108,21.2653,21.295,16626.656849237,0
+NKSH.US,D,20140815,000000,21.4504,21.5386,20.992,21.1838,40693.914681551,0
+NKSH.US,D,20140818,000000,21.3986,22.0153,21.1176,21.9989,7983.8399281704,0
+NKSH.US,D,20140819,000000,21.9165,22.2963,21.9165,22.2963,5185.2730785936,0
+NKSH.US,D,20140820,000000,22.3317,22.3404,22.0354,22.0652,10051.484511893,0
+NKSH.US,D,20140821,000000,22.0354,22.3097,21.53,21.6709,10798.047054477,0
+NKSH.US,D,20140822,000000,21.6566,21.8954,21.4782,21.6709,10248.551998692,0
+NKSH.US,D,20140825,000000,21.7755,22.2656,21.7688,21.8513,2673.4446357358,0
+NKSH.US,D,20140826,000000,21.9769,22.7154,21.4216,21.6787,18053.050087024,0
+NKSH.US,D,20140827,000000,21.8426,21.9232,21.5184,21.6701,4631.6072823473,0
+NKSH.US,D,20140828,000000,21.5539,21.5981,21.1099,21.2125,7145.5210954358,0
+NKSH.US,D,20140829,000000,21.2125,21.5827,21.2125,21.5108,16961.358771261,0
+NKSH.US,D,20140902,000000,21.5108,22.2445,21.2576,21.9165,13053.374958961,0
+NKSH.US,D,20140903,000000,21.4427,22.2205,21.2125,21.2874,14921.866685653,0
+NKSH.US,D,20140904,000000,21.3756,21.9683,21.3018,21.3477,8907.6589403631,0
+NKSH.US,D,20140905,000000,21.2874,21.3477,21.2125,21.2125,7037.0818434403,0
+NKSH.US,D,20140908,000000,21.2212,21.5693,21.1541,21.5693,6393.7451272745,0
+NKSH.US,D,20140909,000000,22.3289,22.3289,21.0878,21.2125,12727.014517859,0
+NKSH.US,D,20140910,000000,21.3477,21.7477,21.1904,21.6048,12210.885385765,0
+NKSH.US,D,20140911,000000,21.3305,21.4581,21.2058,21.2567,10656.241878791,0
+NKSH.US,D,20140912,000000,21.3094,21.4581,21.1838,21.2125,21766.051782755,0
+NKSH.US,D,20140915,000000,21.3477,21.3477,21.0734,21.0802,12979.344315772,0
+NKSH.US,D,20140916,000000,21.1099,21.3986,21.0734,21.2125,12980.387000887,0
+NKSH.US,D,20140917,000000,21.0936,21.4245,21.0936,21.1463,3797.459190074,0
+NKSH.US,D,20140918,000000,21.1838,21.6949,21.1617,21.2289,8105.8340866654,0
+NKSH.US,D,20140919,000000,21.3305,21.5473,20.8135,21.1752,46240.999495168,0
+NKSH.US,D,20140922,000000,20.7829,21.0351,20.7829,20.9469,18615.057364193,0
+NKSH.US,D,20140923,000000,21.0044,21.1684,20.9239,20.9239,10044.185716085,0
+NKSH.US,D,20140924,000000,21.0275,21.1541,20.9239,21.0351,10489.412260336,0
+NKSH.US,D,20140925,000000,20.9469,21.3286,20.4654,20.4942,16855.004889497,0
+NKSH.US,D,20140926,000000,20.7253,21.014,20.6055,20.992,5072.6630861368,0
+NKSH.US,D,20140929,000000,20.8798,21.0351,20.7618,20.8059,10387.229119033,0
+NKSH.US,D,20140930,000000,20.8577,20.8874,20.5527,20.5594,22922.389575669,0
+NKSH.US,D,20141001,000000,20.7157,20.7925,20.3695,20.3695,23527.146942567,0
+NKSH.US,D,20141002,000000,20.569,20.7388,20.4827,20.6582,12765.593867127,0
+NKSH.US,D,20141003,000000,20.8135,20.8135,20.3695,20.4424,20093.584857747,0
+NKSH.US,D,20141006,000000,20.873,20.8798,20.4798,20.4875,11331.901833532,0
+NKSH.US,D,20141007,000000,20.5029,20.5268,20.4338,20.4338,15005.281494881,0
+NKSH.US,D,20141008,000000,20.4424,20.9411,20.3312,20.7388,26520.695908713,0
+NKSH.US,D,20141009,000000,20.8135,20.8433,20.4501,20.548,15553.73386555,0
+NKSH.US,D,20141010,000000,20.405,21.0734,20.405,20.4136,11540.438856601,0
+NKSH.US,D,20141013,000000,20.548,20.8433,20.3619,20.4721,22053.83287459,0
+NKSH.US,D,20141014,000000,20.6947,20.7388,20.4156,20.6658,21602.350219647,0
+NKSH.US,D,20141015,000000,20.5258,21.4504,20.3695,21.2653,25244.449327535,0
+NKSH.US,D,20141016,000000,21.0419,22.2129,21.0419,22.1093,24405.087809685,0
+NKSH.US,D,20141017,000000,22.4794,22.6952,21.3247,21.4657,35164.555514895,0
+NKSH.US,D,20141020,000000,21.6643,21.9539,21.3679,21.8867,19947.6089416,0
+NKSH.US,D,20141021,000000,22.0124,22.1323,21.6432,22.0201,16040.667814415,0
+NKSH.US,D,20141022,000000,21.5923,21.8954,20.9469,21.1022,10786.577518209,0
+NKSH.US,D,20141023,000000,20.9028,21.4657,20.9028,21.2058,9657.3495382937,0
+NKSH.US,D,20141024,000000,21.1684,21.2653,21.1684,21.2653,3479.4402298948,0
+NKSH.US,D,20141027,000000,21.273,21.4216,21.014,21.1233,7188.2711851648,0
+NKSH.US,D,20141028,000000,21.295,21.6202,21.1099,21.6048,19789.120804068,0
+NKSH.US,D,20141029,000000,21.7841,22.3471,21.3305,22.3471,8565.658222531,0
+NKSH.US,D,20141030,000000,22.2512,23.2947,22.0584,23.1613,15997.917724686,0
+NKSH.US,D,20141031,000000,23.1393,23.6639,22.9609,23.1911,27395.508720485,0
+NKSH.US,D,20141103,000000,22.7307,23.3224,21.6508,23.1028,16869.602481111,0
+NKSH.US,D,20141104,000000,23.0942,23.2717,22.4277,23.0721,23087.133823893,0
+NKSH.US,D,20141105,000000,22.9609,23.3302,22.8804,23.0415,8432.1945277673,0
+NKSH.US,D,20141106,000000,22.9609,23.3302,22.748,23.3302,8719.9756196016,0
+NKSH.US,D,20141107,000000,23.2947,23.3177,23.0415,23.3177,7470.8388514224,0
+NKSH.US,D,20141110,000000,23.1028,23.6438,23.0721,23.6438,11942.915311122,0
+NKSH.US,D,20141111,000000,23.4961,23.6716,23.3666,23.4568,10396.613285071,0
+NKSH.US,D,20141112,000000,23.4884,23.5478,23.029,23.4711,15499.514239552,0
+NKSH.US,D,20141113,000000,23.4184,23.4184,22.4277,22.5149,13988.663507423,0
+NKSH.US,D,20141114,000000,22.6118,22.8784,22.2349,22.2704,7828.4798459845,0
+NKSH.US,D,20141117,000000,22.1908,22.8285,22.161,22.2704,15942.655413573,0
+NKSH.US,D,20141118,000000,22.4421,23.0655,22.3548,22.7681,13083.612827306,0
+NKSH.US,D,20141119,000000,22.7681,22.8727,22.5293,22.6339,21872.40566452,0
+NKSH.US,D,20141120,000000,22.6521,22.9743,22.6435,22.7048,9884.6548934381,0
+NKSH.US,D,20141121,000000,23.0655,23.0655,22.6271,22.6271,15948.911524265,0
+NKSH.US,D,20141124,000000,22.6521,22.7327,22.4776,22.6876,11670.774496018,0
+NKSH.US,D,20141125,000000,22.5984,22.7173,22.5984,22.7173,2388.7915992475,0
+NKSH.US,D,20141126,000000,22.7096,23.0875,22.6521,23.0875,12234.867143418,0
+NKSH.US,D,20141128,000000,22.9743,22.9897,22.6674,22.6713,5448.0297276597,0
+NKSH.US,D,20141201,000000,22.7259,22.8698,22.6579,22.6674,12245.293994571,0
+NKSH.US,D,20141202,000000,22.7874,22.9542,22.6521,22.8928,5736.8535046093,0
+NKSH.US,D,20141203,000000,22.6674,22.9897,22.4776,22.6713,11462.23747295,0
+NKSH.US,D,20141204,000000,22.9379,22.9379,22.6521,22.679,13548.650388748,0
+NKSH.US,D,20141205,000000,22.8074,23.0136,22.7096,22.983,12250.507420148,0
+NKSH.US,D,20141208,000000,23.1633,23.1777,22.913,23.1048,5048.6813284839,0
+NKSH.US,D,20141209,000000,23.1422,23.9736,23.1422,23.9401,10296.515513998,0
+NKSH.US,D,20141210,000000,23.7378,24.0552,23.2851,23.3905,13782.211854585,0
+NKSH.US,D,20141211,000000,23.3666,23.3666,23.0415,23.241,6863.9961142936,0
+NKSH.US,D,20141212,000000,22.9667,22.9667,22.6435,22.6435,6287.3912455097,0
+NKSH.US,D,20141215,000000,22.5754,22.679,21.6681,21.8043,10132.813950889,0
+NKSH.US,D,20141216,000000,21.5751,22.6339,21.5751,22.3059,15089.738989223,0
+NKSH.US,D,20141217,000000,22.1514,23.5421,22.1514,23.3368,17643.274836695,0
+NKSH.US,D,20141218,000000,23.4184,23.5881,23.2649,23.5881,10245.423943346,0
+NKSH.US,D,20141219,000000,23.5258,23.5949,22.8852,23.5881,35400.202350962,0
+NKSH.US,D,20141222,000000,23.5105,23.66,22.9455,23.5949,13988.663507423,0
+NKSH.US,D,20141223,000000,23.7061,24.1233,21.9174,23.6696,8406.1273998838,0
+NKSH.US,D,20141224,000000,23.6696,23.6696,23.5181,23.5181,2565.0053837403,0
+NKSH.US,D,20141229,000000,23.3992,23.4069,22.4996,23.3666,4618.0523758478,0
+NKSH.US,D,20141230,000000,23.4721,24.1607,22.6435,23.005,14295.212931333,0
+NKSH.US,D,20141231,000000,23.1556,23.1556,22.4718,22.9455,10747.998168941,0
+NKSH.US,D,20150102,000000,22.9379,23.3905,22.1754,23.0415,40125.65129369,0
+NKSH.US,D,20150105,000000,22.9206,23.3464,22.1438,22.3702,53711.83834659,0
+NKSH.US,D,20150106,000000,22.4382,23.1633,22.1592,22.6435,38198.769200539,0
+NKSH.US,D,20150107,000000,22.8928,23.029,22.2714,22.513,13389.119566101,0
+NKSH.US,D,20150108,000000,22.2886,23.3292,22.0316,23.0655,20420.987983965,0
+NKSH.US,D,20150109,000000,22.9206,23.1106,22.4305,22.4996,4846.4004161076,0
+NKSH.US,D,20150112,000000,22.1141,22.7423,22.1141,22.1754,3784.9469686899,0
+NKSH.US,D,20150113,000000,22.2445,22.6713,22.0133,22.3414,6861.9107440629,0
+NKSH.US,D,20150114,000000,22.3414,22.607,21.9251,22.1975,7273.7713646228,0
+NKSH.US,D,20150115,000000,21.9174,22.0316,21.5942,21.7372,14606.97578082,0
+NKSH.US,D,20150116,000000,21.7448,22.0622,21.7448,22.0622,5527.2737964257,0
+NKSH.US,D,20150120,000000,21.5232,22.5754,21.5232,21.812,3310.5252412095,0
+NKSH.US,D,20150121,000000,21.9328,22.2656,21.7448,22.0747,15229.458794679,0
+NKSH.US,D,20150122,000000,22.6339,22.6339,21.693,22.5379,16697.55943708,0
+NKSH.US,D,20150123,000000,22.3606,22.5984,22.2886,22.349,10396.613285071,0
+NKSH.US,D,20150126,000000,22.9542,23.1719,22.7259,23.1258,10667.71141506,0
+NKSH.US,D,20150127,000000,23.0587,23.1508,22.6876,22.7423,9246.5316028491,0
+NKSH.US,D,20150128,000000,22.491,22.491,22.1227,22.2272,9802.2827693261,0
+NKSH.US,D,20150129,000000,22.1754,22.4382,22.1227,22.4027,7026.6549922869,0
+NKSH.US,D,20150130,000000,22.349,23.3292,22.0546,22.0622,12808.343956856,0
+NKSH.US,D,20150202,000000,22.5754,22.7874,21.9174,22.0478,13104.466529613,0
+NKSH.US,D,20150203,000000,22.2656,22.7327,22.0478,22.6972,14300.42635691,0
+NKSH.US,D,20150204,000000,22.817,22.9062,22.5754,22.7048,7779.4736455635,0
+NKSH.US,D,20150205,000000,22.2714,22.7048,22.2445,22.6876,11074.358610043,0
+NKSH.US,D,20150206,000000,22.6674,22.7048,22.2886,22.4095,12243.208624341,0
+NKSH.US,D,20150209,000000,22.7259,22.7259,22.0153,22.0316,6858.7826887169,0
+NKSH.US,D,20150210,000000,22.2051,22.258,22.0622,22.0997,4739.0038492275,0
+NKSH.US,D,20150211,000000,22.2445,22.2656,22.023,22.0316,2469.0783531288,0
+NKSH.US,D,20150212,000000,22.2512,22.2714,21.9941,22.2349,9342.4586334605,0
+NKSH.US,D,20150213,000000,22.2714,23.3292,22.0652,22.6339,29030.43898134,0
+NKSH.US,D,20150217,000000,22.8315,23.2851,22.679,23.1172,11453.895992027,0
+NKSH.US,D,20150218,000000,23.1556,23.1556,22.4469,22.6713,4843.2723607616,0
+NKSH.US,D,20150219,000000,22.5658,22.7259,22.4852,22.4852,4656.6317251155,0
+NKSH.US,D,20150220,000000,22.5754,22.6109,22.2714,22.4382,9167.2875340831,0
+NKSH.US,D,20150223,000000,22.2714,22.3107,21.9981,22.1063,8632.3900699129,0
+NKSH.US,D,20150224,000000,22.14,22.4622,22.14,22.4612,4925.6444848736,0
+NKSH.US,D,20150225,000000,22.4239,22.4239,22.2714,22.2714,944.67271449947,0
+NKSH.US,D,20150226,000000,22.4382,22.4382,22.1227,22.4027,4732.7477385354,0
+NKSH.US,D,20150227,000000,22.1227,22.1898,21.9414,21.9414,9002.5432858591,0
+NKSH.US,D,20150302,000000,21.9941,22.2445,21.9702,22.2445,3176.0188613304,0
+NKSH.US,D,20150303,000000,22.0747,22.1841,21.9174,21.9174,6622.0931675343,0
+NKSH.US,D,20150304,000000,22.0546,22.0546,21.6154,21.6154,7417.66191054,0
+NKSH.US,D,20150305,000000,21.7755,22.2129,21.5194,21.6154,4636.820707924,0
+NKSH.US,D,20150306,000000,21.4206,21.9031,21.2087,21.3372,5957.9027490618,0
+NKSH.US,D,20150309,000000,21.5405,21.7198,21.1407,21.2451,5165.4620614022,0
+NKSH.US,D,20150310,000000,21.1407,21.601,21.1407,21.1407,12714.502296475,0
+NKSH.US,D,20150311,000000,21.2317,21.857,21.1407,21.1407,10727.144466634,0
+NKSH.US,D,20150312,000000,21.4044,21.7601,21.4044,21.7601,7417.66191054,0
+NKSH.US,D,20150313,000000,21.7889,22.0622,21.6154,22.0622,2647.3775078523,0
+NKSH.US,D,20150316,000000,22.3107,22.3107,21.5856,22.0546,3839.1665946877,0
+NKSH.US,D,20150317,000000,22.0747,22.0747,21.6154,21.646,3707.7882701546,0
+NKSH.US,D,20150318,000000,21.5194,22.0747,21.5194,21.9031,5297.8830710505,0
+NKSH.US,D,20150319,000000,22.3624,22.3624,21.7448,22.0316,5562.7250903473,0
+NKSH.US,D,20150320,000000,22.0622,22.2656,21.7669,21.8724,21190.489599087,0
+NKSH.US,D,20150323,000000,22.0747,22.0843,21.8513,22.0747,6224.8301385892,0
+NKSH.US,D,20150324,000000,22.0843,22.6271,21.9865,22.1898,5297.8830710505,0
+NKSH.US,D,20150325,000000,21.881,22.4239,21.8724,21.8877,6622.0931675343,0
+NKSH.US,D,20150326,000000,21.8963,22.1754,21.8963,21.9031,6092.4091289408,0
+NKSH.US,D,20150327,000000,21.8426,22.5581,21.8426,22.0153,9138.0923508536,0
+NKSH.US,D,20150330,000000,22.1898,22.4382,21.9548,22.1514,11126.49286581,0
+NKSH.US,D,20150331,000000,22.349,22.5313,22.2714,22.5313,6936.9840723675,0
+NKSH.US,D,20150401,000000,22.4095,22.4239,21.8513,21.9107,17616.165023696,0
+NKSH.US,D,20150402,000000,21.9107,22.2272,21.8724,22.0478,6490.7148430013,0
+NKSH.US,D,20150406,000000,21.9107,22.0478,21.8647,21.9491,9138.0923508536,0
+NKSH.US,D,20150407,000000,22.1898,22.2195,21.8647,21.9414,5565.8531456933,0
+NKSH.US,D,20150408,000000,21.8963,22.2656,21.5645,21.7755,14835.32382108,0
+NKSH.US,D,20150409,000000,21.7448,21.7448,21.5194,21.7142,5492.8651876194,0
+NKSH.US,D,20150410,000000,21.7889,21.8282,21.4954,21.6086,4503.3570131603,0
+NKSH.US,D,20150413,000000,21.7198,21.812,21.5559,21.6844,10858.522791167,0
+NKSH.US,D,20150414,000000,21.6844,21.8196,21.3295,21.8043,7417.66191054,0
+NKSH.US,D,20150415,000000,21.8282,21.8724,21.7823,21.8724,17362.792540668,0
+NKSH.US,D,20150416,000000,21.8647,22.0747,21.812,21.8963,13014.795609694,0
+NKSH.US,D,20150417,000000,21.857,21.857,21.7142,21.7142,11523.755894755,0
+NKSH.US,D,20150420,000000,21.7448,21.8513,21.6757,21.7976,8444.7067491514,0
+NKSH.US,D,20150421,000000,21.835,22.0843,21.835,21.9414,8687.652381026,0
+NKSH.US,D,20150422,000000,22.0843,22.6521,22.0747,22.5063,25031.741564005,0
+NKSH.US,D,20150423,000000,22.3702,22.7048,22.0997,22.279,17878.921672762,0
+NKSH.US,D,20150424,000000,22.349,22.6521,22.1678,22.4996,14264.975062988,0
+NKSH.US,D,20150427,000000,22.4382,22.6435,21.7601,21.812,11390.292199991,0
+NKSH.US,D,20150428,000000,21.8963,22.5907,21.719,22.258,16844.578038343,0
+NKSH.US,D,20150429,000000,22.069,22.3702,22.069,22.1898,5432.3894509296,0
+NKSH.US,D,20150430,000000,22.1754,22.2714,21.8196,21.9031,19602.480168422,0
+NKSH.US,D,20150501,000000,21.9625,22.6109,21.5856,21.8282,17219.944679866,0
+NKSH.US,D,20150504,000000,21.812,22.4996,21.6757,21.8724,13507.98566925,0
+NKSH.US,D,20150505,000000,21.9251,22.2129,21.4504,21.4581,22516.785065801,0
+NKSH.US,D,20150506,000000,21.6681,21.8877,21.1407,21.3372,15634.020619432,0
+NKSH.US,D,20150507,000000,21.3449,21.4782,21.1559,21.2835,12705.118130437,0
+NKSH.US,D,20150508,000000,21.4725,21.9548,21.2087,21.6154,17616.165023696,0
+NKSH.US,D,20150511,000000,21.6086,21.8647,21.3372,21.4878,8872.2076464415,0
+NKSH.US,D,20150512,000000,21.4954,21.7074,21.2912,21.4331,16794.529152807,0
+NKSH.US,D,20150513,000000,21.5319,21.5482,21.2087,21.2451,9802.2827693261,0
+NKSH.US,D,20150514,000000,21.5194,21.7074,21.3295,21.6614,28740.572519275,0
+NKSH.US,D,20150515,000000,21.693,21.9548,21.6757,21.6997,13416.2293791,0
+NKSH.US,D,20150518,000000,21.5942,21.9414,21.5942,21.7976,15500.556924668,0
+NKSH.US,D,20150519,000000,21.7755,21.9491,21.6997,21.812,6755.5568622981,0
+NKSH.US,D,20150520,000000,21.7669,21.9107,21.7142,21.7823,12714.502296475,0
+NKSH.US,D,20150521,000000,22.1217,22.1217,21.5521,21.6585,27563.381024054,0
+NKSH.US,D,20150522,000000,21.5808,21.7889,21.3363,21.4283,14562.14032086,0
+NKSH.US,D,20150526,000000,21.435,21.6364,21.1367,21.2289,12147.281593729,0
+NKSH.US,D,20150527,000000,21.5204,21.5357,21.4216,21.5357,18202.154058518,0
+NKSH.US,D,20150528,000000,21.5136,21.8052,21.5136,21.5904,7903.5531742891,0
+NKSH.US,D,20150529,000000,21.5683,22.0815,21.3813,21.3986,29903.166422881,0
+NKSH.US,D,20150601,000000,21.6527,21.905,21.3046,21.6978,13921.931660041,0
+NKSH.US,D,20150602,000000,21.719,22.1045,21.6316,22.1045,21748.326135795,0
+NKSH.US,D,20150603,000000,22.1045,22.5907,22.0201,22.4123,17549.433176314,0
+NKSH.US,D,20150604,000000,22.5571,22.5571,22.3069,22.3117,8581.2984992612,0
+NKSH.US,D,20150605,000000,21.6134,22.607,21.6134,22.537,11312.090816341,0
+NKSH.US,D,20150608,000000,22.42,23.0665,22.42,22.5457,11052.462222621,0
+NKSH.US,D,20150609,000000,22.8285,22.9657,22.6732,22.6894,6090.3237587101,0
+NKSH.US,D,20150610,000000,23.4587,23.4587,22.8746,23.0665,19862.108762142,0
+NKSH.US,D,20150611,000000,23.1058,23.1988,22.8372,23.1988,11750.018564784,0
+NKSH.US,D,20150612,000000,23.1661,23.5354,23.0665,23.4587,24702.253067557,0
+NKSH.US,D,20150615,000000,23.2122,23.8442,23.1901,23.545,17422.225592242,0
+NKSH.US,D,20150616,000000,23.4452,23.5747,23.2822,23.451,10791.790943785,0
+NKSH.US,D,20150617,000000,23.3733,23.7578,23.2505,23.4366,12480.940830639,0
+NKSH.US,D,20150618,000000,23.4126,23.7656,23.2985,23.7578,15862.368659691,0
+NKSH.US,D,20150619,000000,23.6917,23.8442,23.545,23.7291,26131.774360691,0
+NKSH.US,D,20150622,000000,23.9046,24.1213,23.1517,23.9046,6890.0632421771,0
+NKSH.US,D,20150623,000000,23.2505,23.8279,23.1661,23.3446,19503.425082464,0
+NKSH.US,D,20150624,000000,23.0894,23.6294,22.9589,23.052,22233.174714428,0
+NKSH.US,D,20150625,000000,23.1354,23.4587,22.8832,23.052,15732.033020274,0
+NKSH.US,D,20150626,000000,23.0424,23.4654,22.7567,22.7567,148606.61069383,0
+NKSH.US,D,20150629,000000,22.7662,23.0741,22.3269,22.3269,25353.931264646,0
+NKSH.US,D,20150630,000000,22.6531,22.7567,22.443,22.5063,18929.948269026,0
+NKSH.US,D,20150701,000000,22.6894,23.1988,22.5293,23.0665,17812.18982538,0
+NKSH.US,D,20150702,000000,23.0348,23.335,22.8832,23.2045,7152.8198912432,0
+NKSH.US,D,20150706,000000,22.7748,23.3062,22.7748,23.0348,20153.017909322,0
+NKSH.US,D,20150707,000000,22.8439,23.2669,22.8439,22.9983,13392.247621447,0
+NKSH.US,D,20150708,000000,22.8976,23.1815,22.8976,23.0348,10530.076979835,0
+NKSH.US,D,20150709,000000,23.1585,23.4587,23.0665,23.098,25743.895497783,0
+NKSH.US,D,20150710,000000,23.2669,23.4587,23.1517,23.2735,13392.247621447,0
+NKSH.US,D,20150713,000000,23.4989,23.7033,23.2448,23.5967,15862.368659691,0
+NKSH.US,D,20150714,000000,23.4184,24.2269,23.4184,24.1664,20171.786241398,0
+NKSH.US,D,20150715,000000,24.059,24.482,24.059,24.3659,14829.067710388,0
+NKSH.US,D,20150716,000000,24.2067,24.413,24.106,24.2892,9230.891326119,0
+NKSH.US,D,20150717,000000,24.2978,24.4581,24.081,24.3746,18202.154058518,0
+NKSH.US,D,20150720,000000,24.3659,24.4436,24.1118,24.2739,9100.5556867013,0
+NKSH.US,D,20150721,000000,24.2595,24.3505,24.0667,24.0898,8581.2984992612,0
+NKSH.US,D,20150722,000000,24.3832,24.3832,23.6917,24.0504,8971.2627323989,0
+NKSH.US,D,20150723,000000,24.1894,24.4733,24.0217,24.0217,15211.733147718,0
+NKSH.US,D,20150724,000000,24.0044,24.3055,23.5066,23.5354,10791.790943785,0
+NKSH.US,D,20150727,000000,23.8183,24.0427,23.1441,23.428,16641.254440852,0
+NKSH.US,D,20150728,000000,23.4184,23.7291,23.2669,23.5066,16641.254440852,0
+NKSH.US,D,20150729,000000,23.3733,23.8442,23.2735,23.2985,15211.733147718,0
+NKSH.US,D,20150730,000000,23.3062,23.7033,23.3062,23.5967,14691.433275163,0
+NKSH.US,D,20150731,000000,23.7291,23.7291,23.1441,23.4184,32243.994506823,0
+NKSH.US,D,20150803,000000,23.451,23.5967,23.3119,23.3666,12610.233784941,0
+NKSH.US,D,20150804,000000,23.3062,23.5574,23.098,23.2899,5718.0851725332,0
+NKSH.US,D,20150805,000000,23.2822,23.7205,23.2284,23.7205,25353.931264646,0
+NKSH.US,D,20150806,000000,23.5901,23.6917,23.3819,23.4817,30149.240110102,0
+NKSH.US,D,20150807,000000,23.3446,23.7291,23.3062,23.3062,11052.462222621,0
+NKSH.US,D,20150810,000000,23.5114,23.6121,23.2448,23.6045,35884.00824448,0
+NKSH.US,D,20150811,000000,23.1585,23.9363,23.1585,23.428,17722.518905461,0
+NKSH.US,D,20150812,000000,23.4654,23.7291,23.0894,23.6198,13260.869296914,0
+NKSH.US,D,20150813,000000,23.6294,23.9957,23.4184,23.8519,8319.5845353104,0
+NKSH.US,D,20150814,000000,23.9123,24.6124,23.8442,24.5894,9881.5268380921,0
+NKSH.US,D,20150817,000000,24.2269,24.5511,24.1588,24.5511,2990.4209107996,0
+NKSH.US,D,20150818,000000,24.4581,24.598,24.1357,24.413,9100.5556867013,0
+NKSH.US,D,20150819,000000,24.4513,24.5357,24.1435,24.1435,6759.7276027594,0
+NKSH.US,D,20150820,000000,23.9756,24.1357,23.3819,23.3897,7541.7414392656,0
+NKSH.US,D,20150821,000000,23.0214,24.0293,23.0214,23.6504,22623.138947566,0
+NKSH.US,D,20150824,000000,23.2208,23.4587,22.4353,23.0894,20638.909173071,0
+NKSH.US,D,20150825,000000,23.5277,23.6917,23.2669,23.2985,11180.712491808,0
+NKSH.US,D,20150826,000000,23.6448,23.9123,23.5574,23.8586,17549.433176314,0
+NKSH.US,D,20150827,000000,23.8672,24.3199,23.8442,23.9046,15081.397508301,0
+NKSH.US,D,20150828,000000,23.7905,24.527,23.7905,24.2595,4550.2778433506,0
+NKSH.US,D,20150831,000000,24.2739,24.6066,24.2739,24.435,6501.1416941547,0
+NKSH.US,D,20150901,000000,23.99,24.482,23.3446,23.5114,13782.211854585,0
+NKSH.US,D,20150902,000000,23.9046,24.4052,23.8442,24.2892,7799.284662755,0
+NKSH.US,D,20150903,000000,24.413,24.482,23.9756,24.0504,11830.305318665,0
+NKSH.US,D,20150904,000000,23.7742,24.2806,23.5661,23.8365,12092.019282616,0
+NKSH.US,D,20150908,000000,24.1664,24.2978,23.6121,23.8442,20153.017909322,0
+NKSH.US,D,20150909,000000,24.0427,24.0427,23.428,23.6572,12221.312236919,0
+NKSH.US,D,20150910,000000,23.2448,23.7444,23.2448,23.545,19861.066077026,0
+NKSH.US,D,20150911,000000,23.3666,23.5833,23.2284,23.5508,14171.133402607,0
+NKSH.US,D,20150914,000000,23.52,23.7512,23.4587,23.6121,9362.269650652,0
+NKSH.US,D,20150915,000000,23.4587,23.8442,23.3272,23.8442,7541.7414392656,0
+NKSH.US,D,20150916,000000,23.7512,23.9574,23.4587,23.7742,19110.33279398,0
+NKSH.US,D,20150917,000000,23.7819,23.8672,23.5143,23.8672,15647.575525931,0
+NKSH.US,D,20150918,000000,23.5066,23.6658,23.3589,23.5574,25353.931264646,0
+NKSH.US,D,20150921,000000,23.7291,23.99,23.6045,23.7905,6370.806054737,0
+NKSH.US,D,20150922,000000,23.6045,24.0361,23.5833,23.9487,11702.055049478,0
+NKSH.US,D,20150923,000000,23.6504,24.2345,23.6504,24.2345,4415.7714634716,0
+NKSH.US,D,20150924,000000,24.1118,24.5597,23.7905,24.4436,14287.914135526,0
+NKSH.US,D,20150925,000000,24.527,24.6124,23.8183,23.8183,34324.151311929,0
+NKSH.US,D,20150928,000000,23.7444,23.9123,23.7205,23.7656,6227.9581939352,0
+NKSH.US,D,20150929,000000,23.8816,24.1972,23.7656,23.8586,9100.5556867013,0
+NKSH.US,D,20150930,000000,24.081,24.389,23.4654,23.9305,18722.453931073,0
+NKSH.US,D,20151001,000000,23.9823,24.389,23.8135,23.9046,14434.932736789,0
+NKSH.US,D,20151002,000000,23.8442,24.0754,23.2669,24.0754,13519.455205519,0
+NKSH.US,D,20151005,000000,24.4983,24.6124,24.2978,24.5721,8928.5126426699,0
+NKSH.US,D,20151006,000000,24.598,24.7284,24.2595,24.6287,22881.724856171,0
+NKSH.US,D,20151007,000000,24.7659,25.3596,24.6431,25.067,12349.562506106,0
+NKSH.US,D,20151008,000000,25.0123,25.2205,24.6671,25.1284,19502.382397349,0
+NKSH.US,D,20151009,000000,25.2598,25.3816,25.1744,25.3748,7152.8198912432,0
+NKSH.US,D,20151012,000000,25.3816,25.9359,25.1975,25.9062,13596.613904054,0
+NKSH.US,D,20151013,000000,25.8151,26.1507,25.8151,26.0721,12611.276470056,0
+NKSH.US,D,20151014,000000,25.9579,26.5363,25.7441,25.8151,24442.624473837,0
+NKSH.US,D,20151015,000000,26.005,26.4653,25.6204,26.428,26131.774360691,0
+NKSH.US,D,20151016,000000,26.0126,26.5363,25.9196,26.4202,11830.305318665,0
+NKSH.US,D,20151019,000000,26.3454,26.3454,25.9982,26.2284,11660.347644865,0
+NKSH.US,D,20151020,000000,26.2908,27.4656,26.0443,26.1737,60201.510504476,0
+NKSH.US,D,20151021,000000,26.4202,26.5286,26.0443,26.2975,7541.7414392656,0
+NKSH.US,D,20151022,000000,26.5363,27.0724,25.9062,26.9813,43687.463647697,0
+NKSH.US,D,20151023,000000,26.9189,27.6047,26.5957,27.6047,21712.874841873,0
+NKSH.US,D,20151026,000000,27.5366,28.2732,26.9976,27.3649,44334.971104324,0
+NKSH.US,D,20151027,000000,27.152,27.7745,26.0539,26.2044,28863.609362885,0
+NKSH.US,D,20151028,000000,26.3502,27.152,25.4449,27.1443,20411.603817927,0
+NKSH.US,D,20151029,000000,27.1271,28.0593,27.1271,27.3447,9100.5556867013,0
+NKSH.US,D,20151030,000000,27.2902,27.2902,24.7438,25.1121,9881.5268380921,0
+NKSH.US,D,20151102,000000,25.2598,25.6971,24.7505,25.5802,29621.641441739,0
+NKSH.US,D,20151103,000000,25.7585,25.9982,24.9116,25.2348,24833.63139209,0
+NKSH.US,D,20151104,000000,25.4449,25.889,24.997,25.7518,23708.574152637,0
+NKSH.US,D,20151105,000000,25.4037,25.8601,25.2674,25.8439,25483.224218948,0
+NKSH.US,D,20151106,000000,25.8515,26.8892,25.7585,26.8892,41474.885832942,0
+NKSH.US,D,20151109,000000,26.9189,27.152,26.6332,26.7271,16050.051980453,0
+NKSH.US,D,20151110,000000,26.7598,27.2652,26.2352,27.2365,34584.822590765,0
+NKSH.US,D,20151111,000000,27.2728,27.8348,26.9189,27.3908,12349.562506106,0
+NKSH.US,D,20151112,000000,27.2105,27.3822,26.6648,26.9257,14691.433275163,0
+NKSH.US,D,20151113,000000,27.012,27.6555,26.5363,26.6542,17628.67724508,0
+NKSH.US,D,20151116,000000,27.1012,27.1952,26.3244,27.0552,22867.127264556,0
+NKSH.US,D,20151117,000000,27.0552,27.5942,26.6927,27.4052,12519.520179906,0
+NKSH.US,D,20151118,000000,27.5855,27.9845,26.8586,27.9384,17500.426975893,0
+NKSH.US,D,20151119,000000,28.0392,28.1418,26.9736,28.1418,10093.191916506,0
+NKSH.US,D,20151120,000000,28.1484,28.1484,27.7965,27.9845,9963.8989622041,0
+NKSH.US,D,20151123,000000,27.9845,27.9845,27.7265,27.9538,19290.717318934,0
+NKSH.US,D,20151124,000000,27.7025,28.1801,27.7025,28.1801,7489.6071834985,0
+NKSH.US,D,20151125,000000,28.1648,28.3758,27.8512,28.1744,13542.394278056,0
+NKSH.US,D,20151127,000000,28.1801,28.1801,28.1168,28.1332,7791.9858669476,0
+NKSH.US,D,20151130,000000,28.1332,28.1801,27.8837,28.1168,18777.716242186,0
+NKSH.US,D,20151201,000000,28.3528,28.3672,27.9825,28.3451,8661.5852531425,0
+NKSH.US,D,20151202,000000,28.1255,28.5484,28.1255,28.2732,15855.069863884,0
+NKSH.US,D,20151203,000000,28.1945,28.3758,27.8051,28.0008,15093.909729685,0
+NKSH.US,D,20151204,000000,27.9845,28.1801,27.9126,27.9126,7410.3631147326,0
+NKSH.US,D,20151207,000000,28.0008,28.1869,27.7418,27.7879,11241.188228498,0
+NKSH.US,D,20151208,000000,27.1616,27.6709,27.0752,27.2153,8719.9756196016,0
+NKSH.US,D,20151209,000000,27.3352,27.6709,27.2038,27.4119,8817.9880204437,0
+NKSH.US,D,20151210,000000,27.5778,27.6402,27.4675,27.4771,6769.1117687975,0
+NKSH.US,D,20151211,000000,27.0666,27.3976,27.0072,27.084,11241.188228498,0
+NKSH.US,D,20151214,000000,27.1788,27.2038,26.614,26.684,14665.366147279,0
+NKSH.US,D,20151215,000000,26.9449,27.7581,26.9449,27.7581,6641.9041847258,0
+NKSH.US,D,20151216,000000,27.9222,28.4161,27.7879,28.3528,10220.399500578,0
+NKSH.US,D,20151217,000000,28.4083,28.4083,27.8282,27.8282,6898.4047230999,0
+NKSH.US,D,20151218,000000,27.7265,27.7265,26.73,27.0666,27081.660500767,0
+NKSH.US,D,20151221,000000,27.0369,28.2271,27.0369,27.6948,11372.566553031,0
+NKSH.US,D,20151222,000000,27.9452,28.1801,27.5529,28.1801,19622.291185613,0
+NKSH.US,D,20151223,000000,28.1168,28.1801,27.4282,27.9538,15842.5576425,0
+NKSH.US,D,20151224,000000,28.0631,28.1648,27.6094,28.1648,6044.4456136351,0
+NKSH.US,D,20151228,000000,28.1025,28.1418,27.5136,27.6488,10217.271445232,0
+NKSH.US,D,20151229,000000,27.7965,28.1801,27.6162,28.1801,11148.389253232,0
+NKSH.US,D,20151230,000000,28.1801,28.1801,27.3976,27.8282,6020.4638559822,0
+NKSH.US,D,20151231,000000,27.8751,28.1801,27.4992,27.8204,11223.462581537,0
+NKSH.US,D,20160104,000000,27.4771,27.4771,26.0261,26.6927,34751.652209219,0
+NKSH.US,D,20160105,000000,26.9189,26.9189,26.6236,26.6927,5923.4941402555,0
+NKSH.US,D,20160106,000000,26.4193,27.1788,26.4193,26.9909,5634.6703633059,0
+NKSH.US,D,20160107,000000,26.8883,26.8883,26.4193,26.427,17658.915113425,0
+NKSH.US,D,20160108,000000,26.5679,26.756,26.4193,26.4193,8838.8417227505,0
+NKSH.US,D,20160111,000000,26.73,27.1223,26.73,27.012,11943.957996238,0
+NKSH.US,D,20160112,000000,27.1549,27.1549,26.6159,26.8499,9364.3550208827,0
+NKSH.US,D,20160113,000000,26.9449,27.2153,26.4193,26.4346,13453.766043252,0
+NKSH.US,D,20160114,000000,26.614,26.7722,26.4893,26.5679,9594.7884313732,0
+NKSH.US,D,20160115,000000,26.1383,26.427,25.6828,25.8112,12896.97219166,0
+NKSH.US,D,20160119,000000,25.9571,26.1287,25.6357,25.909,10729.229836865,0
+NKSH.US,D,20160120,000000,25.5802,26.0261,25.2905,25.8946,13782.211854585,0
+NKSH.US,D,20160121,000000,25.9973,26.4596,25.8016,25.909,10490.454945452,0
+NKSH.US,D,20160122,000000,26.0663,26.4107,26.0261,26.1757,14985.470477689,0
+NKSH.US,D,20160125,000000,26.192,26.2246,25.5427,25.7758,15317.044344368,0
+NKSH.US,D,20160126,000000,26.0663,26.3426,25.909,26.0606,7571.9793076105,0
+NKSH.US,D,20160127,000000,26.0606,26.1191,25.6741,25.8295,8367.5480506161,0
+NKSH.US,D,20160128,000000,26.1997,26.6063,25.8295,26.4596,9739.7216624056,0
+NKSH.US,D,20160129,000000,26.4969,27.0752,26.2908,27.0752,16723.626564963,0
+NKSH.US,D,20160201,000000,26.8586,27.0072,26.52,26.614,15774.783110003,0
+NKSH.US,D,20160202,000000,26.52,26.5363,24.8531,26.0116,8982.7322686677,0
+NKSH.US,D,20160203,000000,26.192,26.4039,25.2454,25.8227,11471.621638988,0
+NKSH.US,D,20160204,000000,25.7373,25.7373,24.8531,25.698,11223.462581537,0
+NKSH.US,D,20160205,000000,25.7547,25.8295,25.1514,25.1514,15115.806117107,0
+NKSH.US,D,20160208,000000,25.1188,25.6357,24.8531,25.4411,5357.316122625,0
+NKSH.US,D,20160209,000000,25.4085,26.2687,25.4085,25.9254,6974.5207365198,0
+NKSH.US,D,20160210,000000,26.262,26.4193,26.2246,26.3426,9971.1977580115,0
+NKSH.US,D,20160211,000000,25.9034,26.3637,25.9034,26.1134,4588.8571926183,0
+NKSH.US,D,20160212,000000,26.3713,26.3799,26.0261,26.1287,7343.6312673507,0
+NKSH.US,D,20160216,000000,26.2879,26.6063,26.2246,26.5987,6778.4959348356,0
+NKSH.US,D,20160217,000000,26.4969,26.59,26.2553,26.4596,9515.5443626072,0
+NKSH.US,D,20160218,000000,26.5123,26.6063,26.0347,26.2879,3959.075382952,0
+NKSH.US,D,20160219,000000,26.3244,26.4969,26.0539,26.4825,9065.1043927796,0
+NKSH.US,D,20160222,000000,26.614,26.6542,26.262,26.4346,14840.537246657,0
+NKSH.US,D,20160223,000000,26.4346,26.614,25.9714,26.4596,15066.799916686,0
+NKSH.US,D,20160224,000000,26.4596,26.4969,26.262,26.4893,8537.5057244168,0
+NKSH.US,D,20160225,000000,26.427,26.4969,26.0261,26.4969,5551.2555540785,0
+NKSH.US,D,20160226,000000,26.4653,26.4969,26.356,26.4825,2135.4191162195,0
+NKSH.US,D,20160229,000000,26.308,26.614,25.8707,26.0347,9011.9274518972,0
+NKSH.US,D,20160301,000000,26.239,26.4596,26.1239,26.1459,2876.7682332274,0
+NKSH.US,D,20160302,000000,26.1066,26.1066,25.9571,26.1066,4722.320887382,0
+NKSH.US,D,20160303,000000,26.1066,26.2246,25.9493,26.1459,13433.955026061,0
+NKSH.US,D,20160304,000000,26.0261,26.1066,25.4411,25.4718,9650.0507424863,0
+NKSH.US,D,20160307,000000,26.2985,26.2985,25.4411,25.8295,11130.663606271,0
+NKSH.US,D,20160308,000000,25.7067,26.1066,25.698,25.7067,3540.9586517,0
+NKSH.US,D,20160309,000000,25.9034,26.0999,25.4784,26.0827,9022.3543030506,0
+NKSH.US,D,20160310,000000,25.9493,25.9887,25.0564,25.559,7538.6133839196,0
+NKSH.US,D,20160311,000000,25.5341,25.9254,25.3787,25.8946,7386.3813570797,0
+NKSH.US,D,20160314,000000,25.9177,25.9417,25.5533,25.8487,11702.055049478,0
+NKSH.US,D,20160315,000000,25.9349,25.9349,25.5111,25.6828,10798.047054477,0
+NKSH.US,D,20160316,000000,25.769,25.8295,25.5111,25.8295,6230.0435641659,0
+NKSH.US,D,20160317,000000,25.8295,25.9417,25.7153,25.8631,11662.433015096,0
+NKSH.US,D,20160318,000000,25.9714,26.7722,25.6434,26.7722,89758.505469064,0
+NKSH.US,D,20160321,000000,26.5603,26.8105,26.3627,26.684,19265.692876166,0
+NKSH.US,D,20160322,000000,26.4653,26.6927,26.2946,26.5679,7512.546256036,0
+NKSH.US,D,20160323,000000,26.4653,26.5506,26.1613,26.2083,8164.2244531245,0
+NKSH.US,D,20160324,000000,26.262,26.5775,26.216,26.5286,5748.3230408781,0
+NKSH.US,D,20160328,000000,26.5506,26.8105,26.005,26.7636,8432.1945277673,0
+NKSH.US,D,20160329,000000,26.73,26.8105,26.662,26.8105,11026.395094737,0
+NKSH.US,D,20160330,000000,26.9909,27.0072,26.8221,26.9995,6150.7994953999,0
+NKSH.US,D,20160331,000000,27.0072,27.0072,26.8586,26.8652,5645.0972144593,0
+NKSH.US,D,20160401,000000,26.9995,27.1309,26.8105,26.9822,5513.7188899262,0
+NKSH.US,D,20160404,000000,26.9525,27.2076,26.5987,26.8883,8887.8479231716,0
+NKSH.US,D,20160405,000000,26.6763,27.0072,26.614,26.7482,15917.630970804,0
+NKSH.US,D,20160406,000000,26.8029,27.0072,26.614,26.8883,10315.283846074,0
+NKSH.US,D,20160407,000000,26.8029,26.9189,26.5248,26.614,7741.9369814112,0
+NKSH.US,D,20160408,000000,26.8105,26.8105,26.73,26.8029,4548.1924731199,0
+NKSH.US,D,20160411,000000,26.8105,27.0072,26.755,26.8105,11111.895274195,0
+NKSH.US,D,20160412,000000,26.8796,27.2038,26.8105,27.2038,7478.1376472298,0
+NKSH.US,D,20160413,000000,27.2882,27.5855,26.3713,27.4052,16790.358412345,0
+NKSH.US,D,20160414,000000,27.5778,28.2424,27.5778,28.0947,5268.687887821,0
+NKSH.US,D,20160415,000000,28.0228,28.1571,27.8915,28.0228,5512.6762048109,0
+NKSH.US,D,20160418,000000,27.9845,28.1025,27.9807,28.0698,12886.545340507,0
+NKSH.US,D,20160419,000000,28.1744,28.8841,28.1744,28.8303,12670.709521631,0
+NKSH.US,D,20160420,000000,28.581,28.6884,28.4496,28.5167,6485.5014174246,0
+NKSH.US,D,20160421,000000,28.5724,28.5724,28.2502,28.5638,3009.1892428758,0
+NKSH.US,D,20160422,000000,28.6587,28.8841,28.6098,28.8064,9104.7264271626,0
+NKSH.US,D,20160425,000000,28.4928,28.5724,28.4928,28.5014,2219.8766105622,0
+NKSH.US,D,20160426,000000,28.5724,28.7661,28.5551,28.7661,6446.922068157,0
+NKSH.US,D,20160427,000000,28.6884,28.9157,28.5848,28.9157,2983.1221149922,0
+NKSH.US,D,20160428,000000,28.7527,29.0413,28.5762,28.6261,5314.566032896,0
+NKSH.US,D,20160429,000000,28.6098,28.6098,27.9768,28.1744,6726.3616790685,0
+NKSH.US,D,20160502,000000,28.2117,28.2117,26.9065,27.3189,1070.8376134558,0
+NKSH.US,D,20160503,000000,27.2431,27.3822,26.0261,26.7943,9136.0069806229,0
+NKSH.US,D,20160504,000000,27.2249,27.3822,26.6927,26.8652,2095.7970818366,0
+NKSH.US,D,20160505,000000,27.1309,27.1309,26.614,26.7789,4650.3756144234,0
+NKSH.US,D,20160506,000000,26.7023,26.8105,26.544,26.8105,5635.7130484212,0
+NKSH.US,D,20160509,000000,26.8586,27.2623,26.5056,27.1788,3834.9958542263,0
+NKSH.US,D,20160510,000000,27.0552,27.2882,26.192,26.7233,5144.6083590953,0
+NKSH.US,D,20160511,000000,26.5123,26.9995,26.5123,26.872,4574.2596010035,0
+NKSH.US,D,20160512,000000,26.9525,27.4771,26.6236,27.1395,6008.9943197135,0
+NKSH.US,D,20160513,000000,26.8883,28.0861,26.614,26.6763,5048.6813284839,0
+NKSH.US,D,20160516,000000,26.7023,26.7023,26.192,26.3799,6711.7640874537,0
+NKSH.US,D,20160517,000000,26.2313,26.8691,25.8487,25.909,16905.053775033,0
+NKSH.US,D,20160518,000000,25.9887,26.6063,25.9887,26.3637,9961.8135919734,0
+NKSH.US,D,20160519,000000,26.3013,26.4615,25.8218,26.0615,13781.16916947,0
+NKSH.US,D,20160520,000000,26.1978,26.8183,26.1978,26.6035,7814.9249394851,0
+NKSH.US,D,20160523,000000,26.5468,26.5795,26.2611,26.2611,3662.9528101949,0
+NKSH.US,D,20160524,000000,26.3598,26.5506,26.2763,26.4356,11620.725610482,0
+NKSH.US,D,20160525,000000,26.3877,26.4999,26.1028,26.1028,5332.2916798568,0
+NKSH.US,D,20160526,000000,26.2294,26.6111,26.0615,26.2611,4689.9976488064,0
+NKSH.US,D,20160527,000000,26.2611,26.2611,26.0376,26.2611,2403.3891908623,0
+NKSH.US,D,20160531,000000,26.0855,26.5392,25.9186,26.5392,4987.1629066787,0
+NKSH.US,D,20160601,000000,26.3234,26.3234,25.7192,26.2611,5396.938157008,0
+NKSH.US,D,20160602,000000,26.2611,26.4749,26.1335,26.2937,7803.4554032163,0
+NKSH.US,D,20160603,000000,26.2611,26.5718,26.2534,26.5718,5571.06657127,0
+NKSH.US,D,20160606,000000,26.2611,26.7281,26.2534,26.7281,8350.8650887707,0
+NKSH.US,D,20160607,000000,26.2611,27.0197,26.2611,26.5085,3351.1899607078,0
+NKSH.US,D,20160608,000000,26.7223,27.7649,26.6811,27.6124,11004.498707315,0
+NKSH.US,D,20160609,000000,27.5012,27.5012,26.7223,26.7223,4413.6860932409,0
+NKSH.US,D,20160610,000000,26.8183,27.2019,26.5795,26.7857,5169.6328018635,0
+NKSH.US,D,20160613,000000,26.7377,26.9372,26.1881,26.9372,1956.0772763808,0
+NKSH.US,D,20160614,000000,26.6504,26.9852,26.2534,26.9852,1037.4716897649,0
+NKSH.US,D,20160615,000000,26.1728,27.2134,26.1728,27.2076,5112.2851205197,0
+NKSH.US,D,20160616,000000,26.9132,27.152,26.2534,26.66,3607.6904990818,0
+NKSH.US,D,20160617,000000,26.7377,27.0159,26.2611,26.5795,21155.038305165,0
+NKSH.US,D,20160620,000000,26.8499,27.3439,26.2715,27.1357,2087.4556009138,0
+NKSH.US,D,20160621,000000,26.8988,27.598,26.8988,27.1117,2650.5055631983,0
+NKSH.US,D,20160622,000000,26.825,27.621,26.825,27.2786,2921.6036931871,0
+NKSH.US,D,20160623,000000,27.7332,27.8521,27.6373,27.8521,3678.5930869251,0
+NKSH.US,D,20160624,000000,26.8988,27.6939,26.8988,27.058,12268.233067109,0
+NKSH.US,D,20160627,000000,27.0887,27.3016,26.3426,26.3426,5036.1691070998,0
+NKSH.US,D,20160628,000000,26.6188,26.6188,26.0769,26.3234,5526.2311113103,0
+NKSH.US,D,20160629,000000,26.4615,27.1203,26.4615,27.1203,763.24550443003,0
+NKSH.US,D,20160630,000000,27.5653,27.8051,27.2872,27.7879,4426.198314625,0
+NKSH.US,D,20160701,000000,27.7092,27.7092,26.9736,26.9736,1559.856932551,0
+NKSH.US,D,20160705,000000,26.9372,27.176,26.9372,26.9678,3465.8853233954,0
+NKSH.US,D,20160706,000000,26.9852,27.8521,26.8988,26.9276,4797.3942156866,0
+NKSH.US,D,20160707,000000,26.8988,26.8988,26.4039,26.4999,3997.6547322196,0
+NKSH.US,D,20160708,000000,26.4202,27.5012,26.4202,27.5012,4808.8637519553,0
+NKSH.US,D,20160711,000000,26.7464,27.7006,26.7464,27.7006,7430.1741319241,0
+NKSH.US,D,20160712,000000,27.176,27.6536,27.176,27.5903,2083.2848604525,0
+NKSH.US,D,20160713,000000,27.4387,27.6939,27.1453,27.6939,2835.0608286137,0
+NKSH.US,D,20160714,000000,27.6613,27.7649,27.6613,27.7649,1230.3684361031,0
+NKSH.US,D,20160715,000000,27.9336,28.1792,26.5756,28.1792,3689.0199380785,0
+NKSH.US,D,20160718,000000,28.1389,28.6481,27.058,28.6405,33320.045545855,0
+NKSH.US,D,20160719,000000,28.5129,28.5129,27.5098,27.5098,1764.2232151579,0
+NKSH.US,D,20160720,000000,27.527,28.5369,27.4531,27.621,7250.8322920853,0
+NKSH.US,D,20160721,000000,27.4618,27.6862,27.4072,27.4072,1218.8988998343,0
+NKSH.US,D,20160722,000000,27.7965,28.2492,27.6536,27.8051,2055.1323623382,0
+NKSH.US,D,20160725,000000,27.8042,27.8051,27.6373,27.7725,3938.2216806451,0
+NKSH.US,D,20160726,000000,27.7725,28.4017,27.7725,28.4017,3608.7331841972,0
+NKSH.US,D,20160727,000000,28.369,28.369,27.8521,27.8607,3301.1410751714,0
+NKSH.US,D,20160728,000000,26.6811,27.9336,26.6811,27.7965,1131.3133501456,0
+NKSH.US,D,20160729,000000,27.8282,27.8282,27.4138,27.5126,3777.6481728825,0
+NKSH.US,D,20160801,000000,27.0752,27.0752,27.058,27.058,1480.612863785,0
+NKSH.US,D,20160802,000000,27.08,27.3439,27.08,27.0887,2951.841561532,0
+NKSH.US,D,20160803,000000,27.0705,27.2134,27.059,27.1664,3645.2271632341,0
+NKSH.US,D,20160804,000000,27.4531,27.8358,27.058,27.5501,3168.720065523,0
+NKSH.US,D,20160805,000000,27.4387,27.9873,27.1597,27.9873,3221.8970064055,0
+NKSH.US,D,20160808,000000,27.3265,28.0353,27.3265,28.0123,1762.1378449273,0
+NKSH.US,D,20160809,000000,27.5567,27.856,27.5567,27.7725,1801.7598793102,0
+NKSH.US,D,20160810,000000,27.6939,27.7725,27.3439,27.3439,1238.7099170258,0
+NKSH.US,D,20160811,000000,27.4531,27.9404,27.4531,27.9336,676.70263985668,0
+NKSH.US,D,20160812,000000,27.3199,27.8435,27.3199,27.7725,1217.856214719,0
+NKSH.US,D,20160815,000000,27.6124,27.9711,27.3563,27.8521,7826.3944757539,0
+NKSH.US,D,20160816,000000,27.621,27.9711,27.0638,27.8204,2673.4446357358,0
+NKSH.US,D,20160817,000000,27.8138,27.8204,27.3918,27.4944,1628.6741501635,0
+NKSH.US,D,20160818,000000,27.4042,27.9711,27.4042,27.9711,1688.107201738,0
+NKSH.US,D,20160819,000000,27.8933,28.0353,27.5567,27.7802,8138.157325241,0
+NKSH.US,D,20160822,000000,27.3591,27.9624,27.3591,27.9624,3703.6175296933,0
+NKSH.US,D,20160823,000000,27.9336,28.1542,27.0648,28.1542,5925.5795104862,0
+NKSH.US,D,20160824,000000,28.066,28.1725,27.8051,27.8051,3391.8546802061,0
+NKSH.US,D,20160825,000000,27.6613,28.0123,27.6613,28.0123,758.03207885332,0
+NKSH.US,D,20160826,000000,28.1302,28.3297,27.6661,28.2655,2952.8842466473,0
+NKSH.US,D,20160829,000000,27.4867,28.3297,27.4867,28.2655,3251.092189635,0
+NKSH.US,D,20160830,000000,28.1859,28.489,27.9873,27.9873,4717.1074618053,0
+NKSH.US,D,20160831,000000,27.387,28.5916,27.387,28.5916,1540.0459153595,0
+NKSH.US,D,20160901,000000,28.5916,28.5916,27.924,28.5848,6485.5014174246,0
+NKSH.US,D,20160902,000000,28.6481,28.6481,28.3057,28.6481,4860.9980077224,0
+NKSH.US,D,20160906,000000,28.5772,28.6481,28.3393,28.6233,2120.8215246048,0
+NKSH.US,D,20160907,000000,28.465,28.465,28.0823,28.2914,3570.1538349295,0
+NKSH.US,D,20160908,000000,28.2914,28.2914,27.598,28.2262,2938.2866550326,0
+NKSH.US,D,20160909,000000,27.4618,27.9711,27.4618,27.8358,3445.0316210886,0
+NKSH.US,D,20160912,000000,27.7879,28.1274,27.7725,28.019,2983.1221149922,0
+NKSH.US,D,20160913,000000,27.7332,27.8981,27.0887,27.8607,15569.37414228,0
+NKSH.US,D,20160914,000000,27.5635,28.1063,27.5635,27.8521,5732.682764148,0
+NKSH.US,D,20160915,000000,27.3102,27.598,27.2968,27.3189,1381.5577778276,0
+NKSH.US,D,20160916,000000,27.6459,28.6155,27.2862,28.4017,20648.293339109,0
+NKSH.US,D,20160919,000000,28.2991,28.5513,27.6805,28.2655,2928.9024889945,0
+NKSH.US,D,20160920,000000,27.9807,28.066,27.9807,28.066,850.83105411872,0
+NKSH.US,D,20160921,000000,28.1063,28.6299,27.4215,27.9557,2973.7379489542,0
+NKSH.US,D,20160922,000000,28.6481,28.6481,27.4618,28.0037,2206.3217040628,0
+NKSH.US,D,20160923,000000,28.3201,28.3201,27.8521,27.8521,2311.6329007123,0
+NKSH.US,D,20160926,000000,27.5567,27.5567,27.1962,27.1962,595.37320086004,0
+NKSH.US,D,20160927,000000,27.6373,28.9339,27.3189,28.489,7212.2529428177,0
+NKSH.US,D,20160928,000000,28.4812,28.9272,28.4812,28.6577,3065.4942391042,0
+NKSH.US,D,20160929,000000,28.5513,28.6328,28.2588,28.6328,2643.2067673909,0
+NKSH.US,D,20160930,000000,28.9339,29.8307,28.2914,29.2687,12500.75184783,0
+NKSH.US,D,20161003,000000,29.1344,29.1344,28.2578,28.3538,4551.320528466,0
+NKSH.US,D,20161004,000000,28.4247,28.8457,27.8675,27.996,1965.4614424189,0
+NKSH.US,D,20161005,000000,28.1063,28.4103,27.4944,28.1005,2216.7485552162,0
+NKSH.US,D,20161006,000000,28.0919,28.0919,27.0964,27.5731,430.62895263607,0
+NKSH.US,D,20161007,000000,27.27,27.6008,27.2019,27.4704,3762.0078961524,0
+NKSH.US,D,20161010,000000,27.6124,27.8521,27.0964,27.6124,2037.4067153774,0
+NKSH.US,D,20161011,000000,27.6124,28.6481,27.176,27.3745,4113.3927800225,0
+NKSH.US,D,20161012,000000,27.3352,28.2108,27.3352,28.2108,1327.3381518298,0
+NKSH.US,D,20161013,000000,27.8521,28.6874,27.8521,28.1725,2937.2439699172,0
+NKSH.US,D,20161014,000000,27.6939,28.8074,27.6939,28.6088,2205.2790189474,0
+NKSH.US,D,20161017,000000,28.6481,28.6481,27.4138,28.2492,2103.095877644,0
+NKSH.US,D,20161018,000000,28.4103,28.4103,28.0919,28.1302,859.17253504146,0
+NKSH.US,D,20161019,000000,28.1725,28.2914,28.0305,28.0919,1575.4972092811,0
+NKSH.US,D,20161020,000000,27.7725,27.7725,27.7725,27.7725,370.15321594626,0
+NKSH.US,D,20161021,000000,27.4944,28.3297,27.4944,27.8521,1192.8317719508,0
+NKSH.US,D,20161024,000000,27.9711,28.2108,27.5731,27.9336,7951.5166895948,0
+NKSH.US,D,20161025,000000,28.0526,28.4496,27.6727,28.0919,6751.3861218367,0
+NKSH.US,D,20161026,000000,28.6088,28.6088,27.2134,27.6124,2747.475278925,0
+NKSH.US,D,20161027,000000,27.7332,27.9711,27.3745,27.5731,7156.9906317046,0
+NKSH.US,D,20161028,000000,27.8521,27.8521,27.2556,27.3745,5085.1753075209,0
+NKSH.US,D,20161031,000000,27.3745,28.5283,27.3745,27.6536,11996.092252005,0
+NKSH.US,D,20161101,000000,27.6536,27.6536,27.058,27.0964,7915.0227105579,0
+NKSH.US,D,20161102,000000,27.176,28.0123,27.176,27.2556,5191.5291892857,0
+NKSH.US,D,20161103,000000,27.3745,27.3745,27.058,27.1357,7444.7717235388,0
+NKSH.US,D,20161104,000000,27.058,27.5731,27.058,27.176,12068.037524963,0
+NKSH.US,D,20161107,000000,27.5347,27.8933,27.2968,27.8933,7998.4375197852,0
+NKSH.US,D,20161108,000000,27.8138,27.8138,27.058,27.2134,9033.8238393194,0
+NKSH.US,D,20161109,000000,27.0964,28.6481,27.058,28.6481,16933.206273147,0
+NKSH.US,D,20161110,000000,28.6481,29.2447,27.3352,28.9272,21893.259366827,0
+NKSH.US,D,20161111,000000,28.8467,30.8368,27.5731,29.4442,26661.458399284,0
+NKSH.US,D,20161114,000000,29.7626,30.4732,28.2108,29.2054,15967.679856341,0
+NKSH.US,D,20161115,000000,27.7725,29.8029,27.3745,29.6043,4466.8630341233,0
+NKSH.US,D,20161116,000000,29.9151,29.9151,28.0526,29.4039,20750.476480413,0
+NKSH.US,D,20161117,000000,29.6158,30.3419,29.4125,30.0205,6129.9457930931,0
+NKSH.US,D,20161118,000000,29.8987,30.1405,28.6692,30.1405,22404.175073344,0
+NKSH.US,D,20161121,000000,30.1002,30.1002,29.4125,29.8576,8925.3845873239,0
+NKSH.US,D,20161122,000000,29.4318,30.1117,29.4318,29.5324,27433.045384637,0
+NKSH.US,D,20161123,000000,29.5717,29.775,29.0509,29.5324,20165.530130706,0
+NKSH.US,D,20161125,000000,29.3799,29.6552,29.3799,29.6552,1853.8941350773,0
+NKSH.US,D,20161128,000000,29.6158,29.6158,29.2888,29.331,7244.5761813933,0
+NKSH.US,D,20161129,000000,29.6552,29.7367,28.6433,28.9656,6198.7630107057,0
+NKSH.US,D,20161130,000000,29.1296,29.5324,28.6635,29.2102,7769.0467944101,0
+NKSH.US,D,20161201,000000,29.3723,29.775,28.8457,29.4941,33048.947415867,0
+NKSH.US,D,20161202,000000,29.5717,29.8949,29.331,29.3723,3798.5018751894,0
+NKSH.US,D,20161205,000000,29.7367,30.1405,29.2505,30.1405,9903.4232255143,0
+NKSH.US,D,20161206,000000,30.1405,32.7702,30.1405,32.2044,34301.212239392,0
+NKSH.US,D,20161207,000000,32.0423,32.7702,31.8572,32.5286,9412.3185361884,0
+NKSH.US,D,20161208,000000,32.3645,35.6819,31.7574,34.5905,35211.476345085,0
+NKSH.US,D,20161209,000000,34.7133,36.5738,34.0841,35.7241,47566.252276767,0
+NKSH.US,D,20161212,000000,34.2673,35.7644,34.2673,35.2388,13999.090358576,0
+NKSH.US,D,20161213,000000,35.4815,36.6928,34.5099,35.562,27184.886327186,0
+NKSH.US,D,20161214,000000,35.2388,35.5218,32.5592,34.8724,9351.8427994986,0
+NKSH.US,D,20161215,000000,35.0767,35.562,33.9643,34.8724,15114.763431991,0
+NKSH.US,D,20161216,000000,35.0767,35.117,34.3881,35.117,34450.316210886,0
+NKSH.US,D,20161219,000000,34.5704,36.4108,34.2241,36.0071,20513.78695923,0
+NKSH.US,D,20161220,000000,35.9668,36.0023,34.8321,35.8459,7820.1383650618,0
+NKSH.US,D,20161221,000000,35.8459,35.8459,34.672,34.7928,20407.433077465,0
+NKSH.US,D,20161222,000000,34.8341,35.4412,34.3114,34.4687,10132.813950889,0
+NKSH.US,D,20161223,000000,34.6317,34.9569,34.1091,34.9147,7375.9545059263,0
+NKSH.US,D,20161227,000000,34.5905,35.1986,34.5905,34.8724,10444.576800377,0
+NKSH.US,D,20161228,000000,34.4284,35.4,34.3067,35.1573,9973.2831282422,0
+NKSH.US,D,20161229,000000,35.0767,36.3724,34.3881,36.0483,13333.857254988,0
+NKSH.US,D,20161230,000000,36.29,36.29,35.1573,35.1573,10106.746823006,0
+NKSH.US,D,20170103,000000,34.7928,35.9274,34.7928,34.9147,2580.6456604704,0
+NKSH.US,D,20170104,000000,34.9569,35.2772,34.4284,35.1986,9783.51443725,0
+NKSH.US,D,20170105,000000,35.0355,35.6033,34.1455,34.3881,15572.502197626,0
+NKSH.US,D,20170106,000000,34.4284,34.9952,34.2673,34.7928,6754.5141771827,0
+NKSH.US,D,20170109,000000,34.5905,35.5218,34.5905,34.8341,9601.0445420652,0
+NKSH.US,D,20170110,000000,35.0355,35.1986,34.8341,35.1573,4595.1133033103,0
+NKSH.US,D,20170111,000000,35.3204,35.3597,34.8341,35.0767,4831.8028244929,0
+NKSH.US,D,20170112,000000,35.0767,35.0767,34.5099,34.6317,5877.6159951805,0
+NKSH.US,D,20170113,000000,34.8724,35.6215,34.7928,35.4412,7884.784842213,0
+NKSH.US,D,20170117,000000,35.117,35.117,34.392,34.4284,9294.4951181548,0
+NKSH.US,D,20170118,000000,34.6317,34.6317,34.2673,34.5099,4952.7542978725,0
+NKSH.US,D,20170119,000000,34.5502,34.5502,33.9835,34.1848,6340.5681863921,0
+NKSH.US,D,20170120,000000,34.2673,34.7928,34.2673,34.4284,7981.7545579397,0
+NKSH.US,D,20170123,000000,34.3881,34.7133,34.3881,34.4687,6011.0796899442,0
+NKSH.US,D,20170124,000000,34.672,35.3597,34.4687,35.3204,3226.0677468668,0
+NKSH.US,D,20170125,000000,35.4815,35.4815,35.0355,35.3597,8759.5976539846,0
+NKSH.US,D,20170126,000000,35.2772,35.6033,35.2772,35.3597,3405.4095867056,0
+NKSH.US,D,20170127,000000,35.3204,35.3204,34.4955,35.0355,1349.234539252,0
+NKSH.US,D,20170130,000000,34.9147,35.0355,34.8724,34.9147,3443.9889359732,0
+NKSH.US,D,20170131,000000,34.9147,35.6819,34.672,35.2388,4263.5394366317,0
+NKSH.US,D,20170201,000000,35.4,35.4,34.7526,34.9569,4626.3938567706,0
+NKSH.US,D,20170202,000000,34.5099,34.9147,34.5099,34.9147,843.53225831133,0
+NKSH.US,D,20170203,000000,35.117,35.5218,34.9952,35.5218,8238.2550963138,0
+NKSH.US,D,20170206,000000,35.4412,35.4412,34.7928,34.7928,10195.37505781,0
+NKSH.US,D,20170207,000000,34.8341,34.8772,34.0228,34.1455,5513.7188899262,0
+NKSH.US,D,20170208,000000,34.1848,34.1848,33.1758,33.2968,5216.5536320539,0
+NKSH.US,D,20170209,000000,33.4166,33.9019,33.1758,33.1758,14374.457000099,0
+NKSH.US,D,20170210,000000,33.1758,33.1758,32.8115,33.0934,3845.4227053797,0
+NKSH.US,D,20170213,000000,33.0129,33.2152,33.0129,33.2152,6513.6539155388,0
+NKSH.US,D,20170214,000000,33.1758,33.2555,32.9716,33.2152,4856.8272672611,0
+NKSH.US,D,20170215,000000,32.8115,32.8115,32.5678,32.7702,1951.9065359194,0
+NKSH.US,D,20170216,000000,32.6897,33.1758,32.6897,32.7702,8033.8888137068,0
+NKSH.US,D,20170217,000000,32.8498,32.9524,32.5286,32.6484,20503.360108077,0
+NKSH.US,D,20170221,000000,32.8115,32.8115,32.6081,32.6081,4800.5222710326,0
+NKSH.US,D,20170222,000000,32.6484,33.62,32.0816,32.5286,12450.702962294,0
+NKSH.US,D,20170223,000000,32.7702,32.7702,32.446,32.6081,10713.589560135,0
+NKSH.US,D,20170224,000000,31.9607,32.3981,30.3026,30.3831,8035.9741839375,0
+NKSH.US,D,20170227,000000,30.5442,35.0355,30.5442,31.6375,11845.945595396,0
+NKSH.US,D,20170228,000000,31.4745,31.4745,30.5854,30.6651,10364.290046495,0
+NKSH.US,D,20170301,000000,30.9901,31.9214,30.9901,31.8792,10035.844235163,0
+NKSH.US,D,20170302,000000,31.7574,33.2047,31.4352,31.7181,5831.7378501054,0
+NKSH.US,D,20170303,000000,31.5704,31.6375,31.4745,31.6375,1493.1250851691,0
+NKSH.US,D,20170306,000000,31.9607,31.9607,31.4745,31.7574,1639.101001317,0
+NKSH.US,D,20170307,000000,31.5973,31.5973,30.9499,31.2731,9695.9288875613,0
+NKSH.US,D,20170308,000000,31.3546,31.3546,30.5049,30.5241,1951.9065359194,0
+NKSH.US,D,20170309,000000,30.8675,30.8675,29.1679,29.4125,5242.6207599374,0
+NKSH.US,D,20170310,000000,30.2622,30.3026,29.4125,29.775,5320.8221435881,0
+NKSH.US,D,20170313,000000,29.9794,30.4167,29.6158,29.9794,6427.1110509655,0
+NKSH.US,D,20170314,000000,29.9794,30.5854,29.331,29.5324,6627.306593111,0
+NKSH.US,D,20170315,000000,29.5717,30.1002,29.5324,30.1002,10497.753741259,0
+NKSH.US,D,20170316,000000,30.4656,30.7475,30.2622,30.7475,7140.3076698591,0
+NKSH.US,D,20170317,000000,30.5854,31.7181,30.3419,30.8675,17696.451777577,0
+NKSH.US,D,20170320,000000,31.3949,31.7181,30.8675,31.2731,5070.5777159061,0
+NKSH.US,D,20170321,000000,31.3949,31.5973,30.4224,30.7475,11793.811339629,0
+NKSH.US,D,20170322,000000,30.5049,30.6248,30.4032,30.5049,14808.214008081,0
+NKSH.US,D,20170323,000000,31.2731,31.3949,31.1522,31.3546,3781.8189133439,0
+NKSH.US,D,20170324,000000,30.4656,30.5049,30.4656,30.5049,1422.2224973259,0
+NKSH.US,D,20170327,000000,30.0599,30.5049,29.9381,30.2622,4741.0892194581,0
+NKSH.US,D,20170328,000000,30.2622,30.8281,30.221,30.6248,3603.5197586205,0
+NKSH.US,D,20170329,000000,30.4656,31.1925,30.1433,31.0707,7223.7224790864,0
+NKSH.US,D,20170330,000000,31.0707,31.0707,30.549,30.9901,3557.6416135454,0
+NKSH.US,D,20170331,000000,30.9901,31.4352,30.0599,30.3831,17005.151546106,0
+NKSH.US,D,20170403,000000,30.5049,30.9901,30.4224,30.7878,7944.2178937874,0
+NKSH.US,D,20170404,000000,30.5442,30.9499,30.5442,30.6651,7832.6505864459,0
+NKSH.US,D,20170405,000000,30.9096,30.9096,30.7072,30.7072,12116.001040269,0
+NKSH.US,D,20170406,000000,30.7926,31.111,30.7878,30.8281,8312.285739503,0
+NKSH.US,D,20170407,000000,30.6651,31.9214,30.6651,30.8281,2963.3110978008,0
+NKSH.US,D,20170410,000000,30.9499,30.9681,30.8675,30.9499,4488.7594215455,0
+NKSH.US,D,20170411,000000,30.6651,31.4352,30.6651,31.4352,8772.1098753687,0
+NKSH.US,D,20170412,000000,31.2731,31.4352,31.1522,31.1522,6116.3908865937,0
+NKSH.US,D,20170413,000000,31.1522,31.557,31.1522,31.2318,7513.5889411514,0
+NKSH.US,D,20170417,000000,31.2318,31.5157,31.2318,31.5157,4978.821425756,0
+NKSH.US,D,20170418,000000,31.5157,32.729,31.4352,32.2044,8122.5170485109,0
+NKSH.US,D,20170419,000000,32.4863,32.4863,32,32.446,6379.1475356597,0
+NKSH.US,D,20170420,000000,32.5286,32.7702,32.3242,32.4077,7214.3383130483,0
+NKSH.US,D,20170421,000000,32.3242,34.814,32.3242,33.9422,13077.356716614,0
+NKSH.US,D,20170424,000000,34.3478,35.4412,34.3478,34.9952,15133.531764068,0
+NKSH.US,D,20170425,000000,35.2388,35.2388,34.3881,34.9569,12713.45961136,0
+NKSH.US,D,20170426,000000,35.117,35.6426,32.5717,34.9569,15115.806117107,0
+NKSH.US,D,20170427,000000,35.1573,35.1986,34.7928,34.8341,7713.784483297,0
+NKSH.US,D,20170428,000000,31.7996,34.6317,31.7996,34.0228,7623.0708782622,0
+NKSH.US,D,20170501,000000,33.9835,33.9835,30.7514,33.4569,7699.1868916822,0
+NKSH.US,D,20170502,000000,33.5375,33.5796,32.7702,32.9716,5852.5915524123,0
+NKSH.US,D,20170503,000000,32.9716,33.1758,32.9323,32.9323,5785.8597050304,0
+NKSH.US,D,20170504,000000,33.1758,33.2152,32.8498,33.0129,8995.2444900518,0
+NKSH.US,D,20170505,000000,33.0129,33.0129,32.8115,32.9323,7525.0584774201,0
+NKSH.US,D,20170508,000000,32.9716,33.4166,32.9716,33.3773,7116.3259122062,0
+NKSH.US,D,20170509,000000,33.4166,33.6593,32.7702,33.0129,5235.32196413,0
+NKSH.US,D,20170510,000000,33.2152,33.2152,32.6897,32.7702,6920.301110522,0
+NKSH.US,D,20170511,000000,32.8498,32.8911,32.4077,32.6897,7558.4244011111,0
+NKSH.US,D,20170512,000000,33.5375,33.5375,32.8911,32.8911,10377.844952995,0
+NKSH.US,D,20170515,000000,33.1337,33.5202,33.1337,33.1758,7907.7239147505,0
+NKSH.US,D,20170516,000000,33.4607,33.5796,33.3361,33.5375,3763.0505812677,0
+NKSH.US,D,20170517,000000,32.8911,33.0598,32.5678,32.5678,11166.114900193,0
+NKSH.US,D,20170518,000000,32.47,33.1107,32.47,32.8632,10054.612567239,0
+NKSH.US,D,20170519,000000,32.7395,32.8632,32.2389,32.4537,14199.285900722,0
+NKSH.US,D,20170522,000000,32.494,32.6177,32.4537,32.4537,5328.1209393954,0
+NKSH.US,D,20170523,000000,32.657,32.986,32.657,32.9448,3832.9104839956,0
+NKSH.US,D,20170524,000000,32.8632,32.9025,32.4154,32.6983,4742.1319045735,0
+NKSH.US,D,20170525,000000,32.6177,32.7376,32.4124,32.5362,4339.6554500516,0
+NKSH.US,D,20170526,000000,32.657,33.0263,32.657,32.9025,6882.7644463697,0
+NKSH.US,D,20170530,000000,32.4652,33.8482,32.4652,33.479,6577.2577075746,0
+NKSH.US,D,20170531,000000,33.479,33.479,33.0263,33.0694,4047.703617756,0
+NKSH.US,D,20170601,000000,33.4377,33.9729,33.4377,33.5615,6233.1716195119,0
+NKSH.US,D,20170602,000000,33.6842,35.4479,33.6842,35.1601,11085.828146312,0
+NKSH.US,D,20170605,000000,35.1601,35.1601,33.5615,34.0534,12763.508496896,0
+NKSH.US,D,20170606,000000,34.0534,34.0735,33.5212,33.5212,2556.6639028175,0
+NKSH.US,D,20170607,000000,33.6429,34.0534,33.6429,34.0141,5021.571515485,0
+NKSH.US,D,20170608,000000,33.6008,34.8331,33.6008,34.135,12230.696402957,0
+NKSH.US,D,20170609,000000,34.135,36.2688,34.135,36.0617,13846.858331736,0
+NKSH.US,D,20170612,000000,36.0223,36.7196,35.8171,36.4731,10160.966449004,0
+NKSH.US,D,20170613,000000,36.5153,36.5153,35.6129,36.0223,5267.6452027056,0
+NKSH.US,D,20170614,000000,36.0223,36.0223,34.791,35.5314,4267.7101770931,0
+NKSH.US,D,20170615,000000,35.5266,35.5314,34.5454,35.4076,8786.7074669834,0
+NKSH.US,D,20170616,000000,34.8331,36.1423,33.4377,35.4076,20866.214528216,0
+NKSH.US,D,20170619,000000,35.5314,35.9764,35.2839,35.4891,5857.804977989,0
+NKSH.US,D,20170620,000000,35.6943,35.6943,34.6692,34.6692,3987.2278810662,0
+NKSH.US,D,20170621,000000,33.9297,35.0796,33.9297,34.791,4539.8509921972,0
+NKSH.US,D,20170622,000000,34.9147,34.9147,33.479,34.8331,6012.1223750595,0
+NKSH.US,D,20170623,000000,34.7507,35.9399,33.9729,35.9399,44450.709152127,0
+NKSH.US,D,20170626,000000,35.6943,35.6943,34.9578,35.0796,4031.0206559105,0
+NKSH.US,D,20170627,000000,35.0796,35.0796,33.4818,33.8885,7116.3259122062,0
+NKSH.US,D,20170628,000000,34.2184,34.2184,33.3149,33.8079,4870.3821737605,0
+NKSH.US,D,20170629,000000,33.9729,34.0534,33.2728,33.6842,11137.962402079,0
+NKSH.US,D,20170630,000000,33.8079,33.8079,33.4377,33.479,5399.0235272387,0
+NKSH.US,D,20170703,000000,33.8885,33.8885,33.8885,33.8885,1188.6610314894,0
+NKSH.US,D,20170705,000000,33.8885,34.8724,33.8885,34.4639,4242.6857343249,0
+NKSH.US,D,20170706,000000,34.4639,34.4639,33.8482,34.0534,3675.465031579,0
+NKSH.US,D,20170707,000000,34.7507,34.7507,33.8885,34.0534,8007.8216858233,0
+NKSH.US,D,20170710,000000,34.0141,34.0141,33.5615,33.5615,2367.9378969407,0
+NKSH.US,D,20170711,000000,33.479,34.135,32.9025,33.3964,5289.5415901278,0
+NKSH.US,D,20170712,000000,33.5615,33.8482,33.4377,33.8482,5434.4748211603,0
+NKSH.US,D,20170713,000000,33.7254,33.7254,33.5615,33.5615,502.57422559464,0
+NKSH.US,D,20170714,000000,33.3571,33.4377,33.3495,33.3964,2158.3581887571,0
+NKSH.US,D,20170717,000000,33.3149,33.8079,33.1107,33.2728,11515.414413832,0
+NKSH.US,D,20170718,000000,33.1902,33.1902,32.5765,33.0694,3052.9820177201,0
+NKSH.US,D,20170719,000000,33.0694,33.1107,32.5362,32.986,3305.3118156328,0
+NKSH.US,D,20170720,000000,32.7807,32.7807,32.7807,32.7807,875.85549688692,0
+NKSH.US,D,20170721,000000,34.3402,34.3402,31.5906,33.479,11956.470217622,0
+NKSH.US,D,20170724,000000,33.3964,33.479,32.9025,32.9025,2706.8105594267,0
+NKSH.US,D,20170725,000000,33.1107,34.135,32.7807,32.7807,7982.7972430551,0
+NKSH.US,D,20170726,000000,32.9448,32.9448,32.4124,32.4124,2903.8780462263,0
+NKSH.US,D,20170727,000000,32.4537,32.4537,31.8379,32.0835,6704.4652916463,0
+NKSH.US,D,20170728,000000,33.2689,33.2689,31.1033,31.6327,3141.6102525242,0
+NKSH.US,D,20170731,000000,31.6327,32,31.5906,31.5906,4508.570438737,0
+NKSH.US,D,20170801,000000,31.8379,31.8379,31.2635,31.6327,3702.5748445779,0
+NKSH.US,D,20170802,000000,31.9205,32.4537,31.8379,32.0835,1710.0035891602,0
+NKSH.US,D,20170803,000000,32.2082,32.2082,31.5906,31.7545,4978.821425756,0
+NKSH.US,D,20170804,000000,31.7545,31.7545,30.9356,31.4265,3699.4467892319,0
+NKSH.US,D,20170807,000000,31.1791,31.1791,31.0995,31.1398,8520.8227625713,0
+NKSH.US,D,20170808,000000,31.0995,31.4265,31.0995,31.345,2103.095877644,0
+NKSH.US,D,20170809,000000,31.345,31.345,30.9356,30.9758,4972.565315064,0
+NKSH.US,D,20170810,000000,30.9758,31.1187,30.6881,30.7705,14958.36066469,0
+NKSH.US,D,20170811,000000,30.9356,31.017,30.4828,30.7293,16270.05853979,0
+NKSH.US,D,20170814,000000,30.7293,30.8118,30.5653,30.6076,21144.611454012,0
+NKSH.US,D,20170815,000000,30.5653,30.6076,30.5241,30.5241,20692.086113954,0
+NKSH.US,D,20170816,000000,30.6076,30.6881,30.5653,30.5653,16956.145345685,0
+NKSH.US,D,20170817,000000,30.5241,30.5241,30.4014,30.4425,11501.859507333,0
+NKSH.US,D,20170818,000000,30.1961,30.3188,30.1961,30.3188,5980.8418215993,0
+NKSH.US,D,20170821,000000,30.4425,30.4425,30.1548,30.2363,4716.0647766899,0
+NKSH.US,D,20170822,000000,30.4828,30.7705,30.4828,30.7293,5924.5368253708,0
+NKSH.US,D,20170823,000000,30.4014,30.4828,30.361,30.4425,2767.2862961165,0
+NKSH.US,D,20170824,000000,30.5653,30.6076,30.3188,30.4425,4580.5157116955,0
+NKSH.US,D,20170825,000000,30.6881,30.6881,30.4828,30.4828,5539.7860178098,0
+NKSH.US,D,20170828,000000,31.017,31.017,30.361,30.361,2116.6507841434,0
+NKSH.US,D,20170829,000000,30.361,30.9969,30.361,30.853,980.12400842108,0
+NKSH.US,D,20170830,000000,31.7143,31.7143,30.8118,30.8118,1763.1805300426,0
+NKSH.US,D,20170831,000000,31.0592,32.5362,31.0592,32.33,18394.008119741,0
+NKSH.US,D,20170901,000000,32.2897,32.33,32.0433,32.33,2331.4439179038,0
+NKSH.US,D,20170905,000000,31.3863,32.7395,30.1961,31.5906,7418.7045956553,0
+NKSH.US,D,20170906,000000,31.017,32.0433,31.017,31.7545,4723.3635724973,0
+NKSH.US,D,20170907,000000,31.9205,32.986,31.2223,31.9607,16899.840349456,0
+NKSH.US,D,20170908,000000,32,32.7807,31.6529,32.0433,17195.962922213,0
+NKSH.US,D,20170911,000000,32.33,33.7667,32.33,32.657,52974.659970044,0
+NKSH.US,D,20170912,000000,33.0263,33.479,31.345,32.8632,15268.038143947,0
+NKSH.US,D,20170913,000000,33.479,33.8885,32.9448,33.5615,14111.700351033,0
+NKSH.US,D,20170914,000000,31.7143,33.5212,31.51,32.3703,35362.665686809,0
+NKSH.US,D,20170915,000000,32.4124,33.3149,31.7143,33.3149,46675.799188266,0
+NKSH.US,D,20170918,000000,33.4377,34.4639,33.2335,33.6842,30833.241545766,0
+NKSH.US,D,20170919,000000,33.9297,34.2989,33.2335,33.7254,26958.623657156,0
+NKSH.US,D,20170920,000000,33.5615,34.9578,33.3149,34.791,22902.578558478,0
+NKSH.US,D,20170921,000000,34.7104,35.2839,34.135,34.6692,16189.771785909,0
+NKSH.US,D,20170922,000000,34.2577,34.8331,34.2577,34.8331,3694.2333636552,0
+NKSH.US,D,20170925,000000,34.4639,34.8331,34.0947,34.1752,11297.493224726,0
+NKSH.US,D,20170926,000000,34.791,35.8574,34.7507,35.5716,12473.642034831,0
+NKSH.US,D,20170927,000000,35.5716,37.9501,35.2446,37.458,19457.546937389,0
+NKSH.US,D,20170928,000000,36.7196,37.7449,36.0223,37.4178,14838.451876426,0
+NKSH.US,D,20170929,000000,37.0476,37.3354,36.5153,36.8836,8963.9639365915,0
+NKSH.US,D,20171002,000000,37.2116,37.7449,36.9661,37.4984,8296.6454627729,0
+NKSH.US,D,20171003,000000,37.3354,37.5396,36.9863,37.0889,12659.239985362,0
+NKSH.US,D,20171004,000000,37.131,37.7036,37.0064,37.0064,11242.230913613,0
+NKSH.US,D,20171005,000000,37.0064,37.6221,37.0064,37.3354,4513.7838643137,0
+NKSH.US,D,20171006,000000,37.1713,37.3354,36.7196,36.9661,8330.0113864638,0
+NKSH.US,D,20171009,000000,36.9248,37.2327,36.6736,36.9248,5223.8524278613,0
+NKSH.US,D,20171010,000000,36.9248,37.5799,36.9248,37.4178,7741.9369814112,0
+NKSH.US,D,20171011,000000,37.4178,38.8123,37.3766,38.2791,16247.119467252,0
+NKSH.US,D,20171012,000000,38.1956,38.2791,37.8273,37.8273,6262.3668027415,0
+NKSH.US,D,20171013,000000,37.5396,37.7449,37.1713,37.2528,13422.485489792,0
+NKSH.US,D,20171016,000000,37.0476,37.7449,36.5557,37.7449,10610.363733716,0
+NKSH.US,D,20171017,000000,37.5799,37.5799,37.5799,37.5799,1957.1199614961,0
+NKSH.US,D,20171018,000000,37.9088,38.1563,37.5799,37.7852,4240.6003640942,0
+NKSH.US,D,20171019,000000,37.7852,38.1563,37.4984,37.5396,6707.5933469923,0
+NKSH.US,D,20171020,000000,38.115,39.0991,37.5608,38.6492,22144.546479624,0
+NKSH.US,D,20171023,000000,38.6895,38.6895,37.2921,38.1563,4530.4668261591,0
+NKSH.US,D,20171024,000000,38.1563,38.1563,37.0476,37.0476,5989.183302522,0
+NKSH.US,D,20171025,000000,37.0064,37.0476,36.3485,36.7609,8325.8406460025,0
+NKSH.US,D,20171026,000000,36.9248,36.9661,36.5153,36.9661,2854.8718458052,0
+NKSH.US,D,20171027,000000,37.0476,38.935,37.0476,38.935,18333.532383051,0
+NKSH.US,D,20171030,000000,38.4823,38.4823,37.4178,37.9501,6324.927909662,0
+NKSH.US,D,20171031,000000,37.4984,38.0738,36.3082,36.3485,14101.273499879,0
+NKSH.US,D,20171101,000000,36.5153,36.8424,36.4731,36.4731,2409.6453015544,0
+NKSH.US,D,20171102,000000,36.2688,37.5799,35.6129,37.3766,28719.718816968,0
+NKSH.US,D,20171103,000000,37.2116,38.1563,36.6784,37.7449,35904.861946787,0
+NKSH.US,D,20171106,000000,37.7449,38.115,37.5396,37.7449,16511.961486549,0
+NKSH.US,D,20171107,000000,37.7449,37.7449,35.6943,35.6943,2151.0593929497,0
+NKSH.US,D,20171108,000000,35.4891,35.5314,34.5866,35.2839,21863.021498482,0
+NKSH.US,D,20171109,000000,35.2446,35.2839,34.6269,35.0374,14765.463918352,0
+NKSH.US,D,20171110,000000,35.2446,37.2116,35.0815,35.8987,6052.7870945578,0
+NKSH.US,D,20171113,000000,35.3673,36.2277,35.3673,36.1039,5441.7736169677,0
+NKSH.US,D,20171114,000000,35.6943,36.8424,35.2024,36.6371,19332.424723548,0
+NKSH.US,D,20171115,000000,36.2794,37.0476,36.1039,36.3485,17968.592592681,0
+NKSH.US,D,20171116,000000,36.7196,37.7036,36.1039,36.9248,11256.828505228,0
+NKSH.US,D,20171117,000000,36.7667,36.8078,33.7369,36.5595,9487.391864493,0
+NKSH.US,D,20171120,000000,36.5172,36.5595,36.475,36.5172,5684.7192488423,0
+NKSH.US,D,20171121,000000,36.9326,38.1812,36.4347,38.1812,18153.147858097,0
+NKSH.US,D,20171122,000000,38.1812,39.3868,37.1829,37.39,9124.5374443541,0
+NKSH.US,D,20171124,000000,36.7667,37.4322,36.5998,36.5998,3753.6664152297,0
+NKSH.US,D,20171127,000000,37.016,38.1391,37.016,37.2663,18233.434611978,0
+NKSH.US,D,20171128,000000,37.3478,38.2647,37.3478,37.9309,5870.3171993731,0
+NKSH.US,D,20171129,000000,37.8485,38.8871,37.5578,38.7212,20112.353189824,0
+NKSH.US,D,20171130,000000,38.8055,39.3868,38.515,38.515,17152.170147369,0
+NKSH.US,D,20171201,000000,38.9293,38.9293,37.6393,38.0978,17354.451059745,0
+NKSH.US,D,20171204,000000,38.8055,39.4357,38.0144,38.0556,5278.072053859,0
+NKSH.US,D,20171205,000000,38.2244,38.2647,37.8485,37.8485,30490.198142818,0
+NKSH.US,D,20171206,000000,37.6393,37.8906,37.6393,37.7247,7464.5827407303,0
+NKSH.US,D,20171207,000000,37.4754,38.0556,37.4322,37.8081,8472.8592472656,0
+NKSH.US,D,20171208,000000,37.6393,38.3059,37.5166,37.5578,12446.532221832,0
+NKSH.US,D,20171211,000000,37.9309,37.9309,37.4322,37.4322,5470.9688001972,0
+NKSH.US,D,20171212,000000,37.766,38.2647,37.6816,37.8906,6516.7819708848,0
+NKSH.US,D,20171213,000000,37.9309,38.9293,37.9309,38.515,10671.882155521,0
+NKSH.US,D,20171214,000000,38.4286,38.4286,37.8485,37.8485,4924.6017997583,0
+NKSH.US,D,20171215,000000,37.8081,39.5114,37.766,39.3455,50135.428400969,0
+NKSH.US,D,20171218,000000,39.5114,39.6783,38.2647,38.9293,8224.7001898143,0
+NKSH.US,D,20171219,000000,38.8871,38.8871,37.5578,38.3471,7319.6495096978,0
+NKSH.US,D,20171220,000000,37.8485,38.9322,37.8485,38.0144,4892.2785611827,0
+NKSH.US,D,20171221,000000,38.0556,38.0556,37.8485,37.8906,11262.041930804,0
+NKSH.US,D,20171222,000000,37.7247,37.8485,37.5578,37.7247,15904.076064305,0
+NKSH.US,D,20171226,000000,37.7247,38.3693,37.5991,37.6393,27906.424427002,0
+NKSH.US,D,20171227,000000,37.5616,38.1611,37.5616,37.8906,5050.7666987146,0
+NKSH.US,D,20171228,000000,38.2244,38.2244,38.2244,38.2244,427.50089729005,0
+NKSH.US,D,20171229,000000,38.3059,38.3059,37.8081,37.8081,14259.761637411,0
+NKSH.US,D,20180102,000000,37.8081,38.1812,37.5166,37.5166,4805.7356966093,0
+NKSH.US,D,20180103,000000,37.5991,37.9741,37.1406,37.6816,7713.784483297,0
+NKSH.US,D,20180104,000000,37.766,39.3033,37.766,38.3059,6170.6105125914,0
+NKSH.US,D,20180105,000000,38.5965,38.5965,38.1611,38.4719,1983.1870893797,0
+NKSH.US,D,20180108,000000,37.8485,37.9741,37.39,37.6393,2905.963416457,0
+NKSH.US,D,20180109,000000,37.5991,37.766,37.3075,37.3075,3476.3121745488,0
+NKSH.US,D,20180110,000000,37.0572,37.4754,37.0572,37.3478,1105.2462222621,0
+NKSH.US,D,20180111,000000,37.016,37.6193,37.016,37.5578,3826.6543733036,0
+NKSH.US,D,20180112,000000,37.4322,37.4754,36.475,36.5172,8385.2736975769,0
+NKSH.US,D,20180116,000000,36.7667,37.3075,36.1844,36.1844,6708.6360321077,0
+NKSH.US,D,20180117,000000,35.6445,38.2244,35.6445,37.3478,3756.7944705757,0
+NKSH.US,D,20180118,000000,36.7667,36.9747,36.5595,36.5595,1689.1498868533,0
+NKSH.US,D,20180119,000000,36.3916,37.7247,35.7702,37.6816,7431.2168170394,0
+NKSH.US,D,20180122,000000,37.39,38.1391,36.5998,36.7244,6506.3551197314,0
+NKSH.US,D,20180123,000000,36.6419,36.6419,36.3916,36.475,2778.7558323853,0
+NKSH.US,D,20180124,000000,36.2679,36.2679,36.2679,36.2679,1438.9054591714,0
+NKSH.US,D,20180125,000000,36.2679,36.2679,36.2679,36.2679,694.42828681749,0
+NKSH.US,D,20180126,000000,36.3082,36.3082,36.1432,36.1432,3231.2811724435,0
+NKSH.US,D,20180129,000000,35.9754,36.4347,35.9754,36.2679,5194.6572446317,0
+NKSH.US,D,20180130,000000,36.2257,36.4347,36.1432,36.2679,4561.7473796194,0
+NKSH.US,D,20180131,000000,36.1844,36.8078,35.8526,36.2679,6762.8556581054,0
+NKSH.US,D,20180201,000000,35.9754,36.4347,35.9754,36.4347,1831.9977476551,0
+NKSH.US,D,20180202,000000,34.3123,36.2679,34.3123,34.3123,18474.294873622,0
+NKSH.US,D,20180205,000000,33.8156,34.813,33.6056,33.689,5383.3832505085,0
+NKSH.US,D,20180206,000000,32.8574,34.6864,32.8574,34.3958,7686.6746702981,0
+NKSH.US,D,20180207,000000,33.0656,33.0656,33.0656,33.0656,10604.107623024,0
+NKSH.US,D,20180208,000000,32.9812,33.8156,32.5246,32.6484,5275.9866836284,0
+NKSH.US,D,20180209,000000,33.4397,34.1464,33.4397,33.4397,8630.3046996822,0
+NKSH.US,D,20180212,000000,33.4397,33.689,32.774,33.1481,4948.5835574111,0
+NKSH.US,D,20180213,000000,32.774,32.8574,31.5253,31.9406,6779.5386199509,0
+NKSH.US,D,20180214,000000,31.6942,32.6484,31.2338,31.6942,11341.28599957,0
+NKSH.US,D,20180215,000000,31.9406,32.1497,31.6097,31.6942,3734.8980831535,0
+NKSH.US,D,20180216,000000,31.8591,32.8172,31.8591,32.1497,7301.923862737,0
+NKSH.US,D,20180220,000000,32.4,32.6877,31.5253,31.5253,4377.1921142039,0
+NKSH.US,D,20180221,000000,31.6097,33.3571,31.4025,31.4025,6505.3124346161,0
+NKSH.US,D,20180222,000000,31.8994,32.4835,31.485,32.4835,3964.2888085287,0
+NKSH.US,D,20180223,000000,33.0234,33.0234,33.0234,33.0234,1633.8875757402,0
+NKSH.US,D,20180226,000000,33.3984,37.8437,33.3984,35.187,22285.308970195,0
+NKSH.US,D,20180227,000000,34.437,34.5636,34.437,34.5636,1389.8992587503,0
+NKSH.US,D,20180228,000000,34.8533,34.8533,32.8977,33.1481,4666.0158911535,0
+NKSH.US,D,20180301,000000,33.3984,33.5854,31.3431,32.3578,32956.148440601,0
+NKSH.US,D,20180302,000000,32.1084,34.3123,32.1084,34.3123,18195.897947826,0
+NKSH.US,D,20180305,000000,34.7287,35.4364,33.1884,34.5205,11968.982439006,0
+NKSH.US,D,20180306,000000,34.4792,34.7679,33.8156,34.1043,16518.217597241,0
+NKSH.US,D,20180307,000000,33.6056,34.977,32.4412,34.813,18129.166100444,0
+NKSH.US,D,20180308,000000,34.1877,35.4364,33.9384,34.813,7618.9001378009,0
+NKSH.US,D,20180309,000000,34.1877,34.8954,34.1877,34.8954,9071.3605034717,0
+NKSH.US,D,20180312,000000,34.813,35.4777,33.8156,34.6452,12871.947748892,0
+NKSH.US,D,20180313,000000,34.6049,35.6033,34.4792,35.2273,8587.5546099532,0
+NKSH.US,D,20180314,000000,35.6033,35.6033,34.977,35.4364,4462.6922936619,0
+NKSH.US,D,20180315,000000,35.6445,35.8526,35.3529,35.4777,6279.049764587,0
+NKSH.US,D,20180316,000000,35.4364,36.5998,35.187,36.2257,26222.487965725,0
+NKSH.US,D,20180319,000000,35.9351,35.9351,35.6033,35.8939,3591.0075372364,0
+NKSH.US,D,20180320,000000,36.5172,36.5595,35.8939,35.8939,3058.1954432968,0
+NKSH.US,D,20180321,000000,36.5595,36.5998,35.8939,36.5998,9309.0927097696,0
+NKSH.US,D,20180322,000000,36.1432,38.0144,36.1432,37.016,12239.037883879,0
+NKSH.US,D,20180323,000000,37.016,37.4121,35.0614,35.9754,14985.470477689,0
+NKSH.US,D,20180326,000000,36.1844,37.1829,35.9351,36.5998,8218.4440791223,0
+NKSH.US,D,20180327,000000,36.2257,37.0985,36.1844,36.2257,7894.1690082511,0
+NKSH.US,D,20180328,000000,36.5998,37.9741,36.475,37.4322,6625.2212228804,0
+NKSH.US,D,20180329,000000,37.016,38.0144,36.8913,37.4754,9047.3787458188,0
+NKSH.US,D,20180402,000000,37.2663,37.2663,35.8114,36.6419,7017.2708262488,0
+NKSH.US,D,20180403,000000,36.5595,36.6419,36.1432,36.5172,6729.4897344145,0
+NKSH.US,D,20180404,000000,36.3916,37.6393,36.3082,36.8913,9571.8493588356,0
+NKSH.US,D,20180405,000000,36.829,37.4322,36.829,37.016,2581.6883455857,0
+NKSH.US,D,20180406,000000,36.6841,36.6841,36.6841,36.6841,1877.8758927302,0
+NKSH.US,D,20180409,000000,36.6841,36.6841,36.5172,36.6419,10128.643210428,0
+NKSH.US,D,20180410,000000,36.6419,36.6419,36.5998,36.6419,2452.3953912834,0
+NKSH.US,D,20180411,000000,37.1829,37.4322,35.4777,37.1829,4254.1552705936,0
+NKSH.US,D,20180412,000000,37.016,37.3478,37.016,37.2241,4362.5945225891,0
+NKSH.US,D,20180413,000000,37.4322,37.4322,36.3494,36.8078,8342.5236078479,0
+NKSH.US,D,20180416,000000,36.475,38.2647,36.475,38.1812,17537.963640045,0
+NKSH.US,D,20180417,000000,38.2647,38.679,36.6841,37.8485,34557.712777766,0
+NKSH.US,D,20180418,000000,37.5166,37.8485,37.5166,37.7247,5348.9746417023,0
+NKSH.US,D,20180419,000000,37.8485,38.9293,37.8485,38.2647,5781.688964569,0
+NKSH.US,D,20180420,000000,38.0144,38.9293,37.9309,38.7634,9681.3312959465,0
+NKSH.US,D,20180423,000000,39.0127,39.1365,38.6387,38.6387,3135.3541418321,0
+NKSH.US,D,20180424,000000,38.7212,38.7212,38.3884,38.3884,1251.2221384099,0
+NKSH.US,D,20180425,000000,38.4286,38.9293,38.0556,38.0556,4697.2964446138,0
+NKSH.US,D,20180426,000000,39.1786,39.1786,38.3884,39.0127,3466.9280085107,0
+NKSH.US,D,20180427,000000,38.9706,38.9706,38.1391,38.1391,1545.2593409362,0
+NKSH.US,D,20180430,000000,38.2647,38.7634,38.1391,38.1391,10797.004369362,0
+NKSH.US,D,20180501,000000,38.1391,38.5553,37.062,37.8485,6469.8611406945,0
+NKSH.US,D,20180502,000000,37.9309,38.8468,37.8081,38.8468,11170.285640654,0
+NKSH.US,D,20180503,000000,37.8906,38.2647,37.8906,37.9309,2410.6879866697,0
+NKSH.US,D,20180504,000000,36.101,38.3471,36.101,37.9741,3056.1100730662,0
+NKSH.US,D,20180507,000000,37.1406,37.766,37.1406,37.766,1438.9054591714,0
+NKSH.US,D,20180508,000000,37.3478,38.2647,37.0208,37.5166,13651.876215167,0
+NKSH.US,D,20180509,000000,37.6816,39.054,37.3526,38.5553,11606.128018867,0
+NKSH.US,D,20180510,000000,37.0937,38.3471,37.0937,37.766,10953.407136663,0
+NKSH.US,D,20180511,000000,37.5991,39.428,37.5991,39.3868,45539.272412543,0
+NKSH.US,D,20180514,000000,39.1786,39.1786,38.515,38.6387,9201.6961428894,0
+NKSH.US,D,20180515,000000,38.679,39.803,38.5965,38.8468,13701.925100704,0
+NKSH.US,D,20180516,000000,38.8871,39.3455,38.8871,39.3455,8752.2988581772,0
+NKSH.US,D,20180517,000000,39.3455,40.3027,38.4719,40.3027,5817.1402584906,0
+NKSH.US,D,20180518,000000,40.5386,40.6221,40.3688,40.5808,10101.533397429,0
+NKSH.US,D,20180521,000000,40.412,41.0421,40.1827,40.9596,13559.077239902,0
+NKSH.US,D,20180522,000000,40.7908,41.5054,40.412,40.9174,43792.774844346,0
+NKSH.US,D,20180523,000000,40.6221,41.1697,40.3478,41.0421,16142.850955718,0
+NKSH.US,D,20180524,000000,40.5808,40.7065,40.412,40.5808,6206.061806513,0
+NKSH.US,D,20180525,000000,40.5808,40.7065,39.99,40.7065,14052.267299458,0
+NKSH.US,D,20180529,000000,40.412,40.412,39.8635,40.3688,12044.055767311,0
+NKSH.US,D,20180530,000000,40.6221,41.5054,40.1761,41.2531,14453.701068865,0
+NKSH.US,D,20180531,000000,41.1697,41.1697,40.4312,40.5386,18262.629795208,0
+NKSH.US,D,20180601,000000,40.9596,40.9596,40.4532,40.8331,20156.145964668,0
+NKSH.US,D,20180604,000000,40.7065,40.7477,40.6221,40.6642,10612.449103947,0
+NKSH.US,D,20180605,000000,40.4955,40.5386,39.779,40.3688,12480.940830639,0
+NKSH.US,D,20180606,000000,40.3276,40.3276,40.2854,40.2854,5699.316840457,0
+NKSH.US,D,20180607,000000,39.9488,40.412,39.9488,40.3065,13174.326432341,0
+NKSH.US,D,20180608,000000,40.4532,40.4532,39.9056,40.0763,9471.7515877629,0
+NKSH.US,D,20180611,000000,40.0322,40.0322,39.0646,39.1902,10477.942724067,0
+NKSH.US,D,20180612,000000,39.3609,39.6543,38.5188,38.8957,9741.8070326363,0
+NKSH.US,D,20180613,000000,38.6857,39.2764,38.6857,39.0223,7588.662269456,0
+NKSH.US,D,20180614,000000,38.8957,40.1176,38.8957,39.0646,8559.402111839,0
+NKSH.US,D,20180615,000000,38.8123,39.5287,38.8123,39.2323,13334.899940103,0
+NKSH.US,D,20180618,000000,38.8536,40.3276,38.8536,40.0763,9113.0679080854,0
+NKSH.US,D,20180619,000000,39.7368,41.2531,39.6755,40.9174,15662.173117546,0
+NKSH.US,D,20180620,000000,41.0852,41.4219,41.0852,41.3807,7284.1982157762,0
+NKSH.US,D,20180621,000000,41.2531,41.2531,40.9596,40.9999,6821.2460245646,0
+NKSH.US,D,20180622,000000,40.7908,41.0852,40.7908,41.0852,56990.040349224,0
+NKSH.US,D,20180625,000000,40.8762,41.4631,40.8762,41.2531,18493.063205698,0
+NKSH.US,D,20180626,000000,41.4219,41.8841,40.5808,41.7585,16638.126385505,0
+NKSH.US,D,20180627,000000,41.7173,41.8007,40.0763,40.201,7678.3331893753,0
+NKSH.US,D,20180628,000000,40.0322,40.4955,40.0322,40.1176,7441.6436681928,0
+NKSH.US,D,20180629,000000,40.1588,40.1588,39.0646,39.0646,9531.1846393373,0
+NKSH.US,D,20180702,000000,39.6543,39.8635,39.6112,39.8635,2417.9867824771,0
+NKSH.US,D,20180703,000000,39.779,40.0322,39.779,39.9488,2971.6525787235,0
+NKSH.US,D,20180705,000000,39.8817,40.0322,39.8222,39.9488,10075.466269546,0
+NKSH.US,D,20180706,000000,39.9488,39.9488,39.6543,39.8222,7664.7782828759,0
+NKSH.US,D,20180709,000000,40.0322,40.4532,39.99,40.2854,5698.2741553417,0
+NKSH.US,D,20180710,000000,39.5728,40.4983,39.5728,39.6543,7603.2598610708,0
+NKSH.US,D,20180711,000000,39.5287,39.99,39.3618,39.8222,7754.4492027953,0
+NKSH.US,D,20180712,000000,39.4856,39.6112,39.4856,39.6112,2947.6708210706,0
+NKSH.US,D,20180713,000000,39.6956,39.6956,38.9379,38.9379,3033.1710005286,0
+NKSH.US,D,20180716,000000,39.0646,39.7368,39.0223,39.569,10440.406059915,0
+NKSH.US,D,20180717,000000,38.9801,39.6956,38.9801,39.569,2349.1695648646,0
+NKSH.US,D,20180718,000000,39.4443,39.4443,39.3177,39.3609,2235.5168872923,0
+NKSH.US,D,20180719,000000,39.8222,39.8222,39.3551,39.569,10713.589560135,0
+NKSH.US,D,20180720,000000,39.4856,39.99,39.4856,39.8635,2632.7799162375,0
+NKSH.US,D,20180723,000000,39.2764,39.9488,39.2764,39.779,1450.3749954401,0
+NKSH.US,D,20180724,000000,39.99,39.99,39.6956,39.6956,5079.9618819441,0
+NKSH.US,D,20180725,000000,38.8536,39.99,38.8536,39.8222,3869.4044630326,0
+NKSH.US,D,20180726,000000,40.1176,40.1176,39.1279,39.99,1748.5829384278,0
+NKSH.US,D,20180727,000000,39.5642,39.99,39.0223,39.0646,10365.332731611,0
+NKSH.US,D,20180730,000000,39.99,39.99,38.9216,39.6543,6037.1468178277,0
+NKSH.US,D,20180731,000000,39.4443,40.0121,39.3177,39.779,5599.2190693843,0
+NKSH.US,D,20180801,000000,39.779,39.779,39.2764,39.2764,2692.2129678119,0
+NKSH.US,D,20180802,000000,39.4856,39.779,38.9801,39.4021,7689.8027256441,0
+NKSH.US,D,20180803,000000,39.2764,40.0763,38.8123,38.8123,4046.6609326406,0
+NKSH.US,D,20180806,000000,39.4443,39.4443,38.0547,38.2657,6990.1610132499,0
+NKSH.US,D,20180807,000000,38.1381,38.8085,37.9712,38.2244,4160.3136102129,0
+NKSH.US,D,20180808,000000,38.6013,38.6857,38.2657,38.4737,4293.7773049766,0
+NKSH.US,D,20180809,000000,38.6857,39.0223,38.6444,38.6857,4280.2223984772,0
+NKSH.US,D,20180810,000000,38.7691,39.2323,38.3491,38.8123,3511.7634684704,0
+NKSH.US,D,20180813,000000,38.8123,39.1902,38.2657,38.4737,11663.475700211,0
+NKSH.US,D,20180814,000000,38.6013,39.2764,38.6013,39.0223,6827.5021352566,0
+NKSH.US,D,20180815,000000,39.4021,39.4021,38.6013,38.6857,4150.9294441748,0
+NKSH.US,D,20180816,000000,39.1489,39.6956,38.8957,39.0223,6002.7382090214,0
+NKSH.US,D,20180817,000000,38.727,39.5287,38.727,39.4021,6358.2938333529,0
+NKSH.US,D,20180820,000000,39.3177,39.6543,39.0223,39.6543,6505.3124346161,0
+NKSH.US,D,20180821,000000,39.6956,40.0763,39.4021,39.4021,4252.0699003629,0
+NKSH.US,D,20180822,000000,39.6112,40.0322,39.0895,39.99,6617.922427073,0
+NKSH.US,D,20180823,000000,39.4021,39.4021,39.0204,39.3177,4750.4733854962,0
+NKSH.US,D,20180824,000000,39.3177,39.9056,39.3177,39.569,5097.687528905,0
+NKSH.US,D,20180827,000000,39.9056,39.9056,39.569,39.6956,3480.4829150102,0
+NKSH.US,D,20180828,000000,39.5287,39.569,39.0223,39.0223,3059.2381284122,0
+NKSH.US,D,20180829,000000,39.2764,39.2764,38.727,39.1067,8032.8461285915,0
+NKSH.US,D,20180830,000000,39.1489,39.1902,38.7691,38.7691,4032.0633410259,0
+NKSH.US,D,20180831,000000,38.9379,39.2323,38.5274,38.727,3508.6354131244,0
+NKSH.US,D,20180904,000000,38.8123,39.3177,38.727,38.9379,4484.5886810841,0
+NKSH.US,D,20180905,000000,38.8123,38.9379,38.8123,38.9379,5167.5474316328,0
+NKSH.US,D,20180906,000000,38.9379,39.2323,38.8123,38.8123,2496.1881661277,0
+NKSH.US,D,20180907,000000,38.727,39.2764,38.727,38.9379,4685.826908345,0
+NKSH.US,D,20180910,000000,38.9379,39.0223,38.8123,38.9801,2071.8153241837,0
+NKSH.US,D,20180911,000000,38.9801,39.1902,38.8123,38.8123,3634.8003120807,0
+NKSH.US,D,20180912,000000,38.8536,38.9379,38.8123,38.8536,7999.4802049006,0
+NKSH.US,D,20180913,000000,38.8957,38.8957,38.727,38.727,2983.1221149922,0
+NKSH.US,D,20180914,000000,38.727,39.0646,38.727,38.9379,2641.1213971602,0
+NKSH.US,D,20180917,000000,38.7691,38.7691,38.4316,38.6857,6214.4032874358,0
+NKSH.US,D,20180918,000000,38.5188,38.727,38.3903,38.5188,6692.9957553776,0
+NKSH.US,D,20180919,000000,38.5188,38.5188,38.0547,38.1803,5401.1088974694,0
+NKSH.US,D,20180920,000000,38.4737,38.4737,37.553,38.3068,4100.8805586384,0
+NKSH.US,D,20180921,000000,38.0958,38.9379,38.0958,38.8123,34496.194355961,0
+NKSH.US,D,20180924,000000,38.2244,38.5601,38.2244,38.3903,4610.7535800404,0
+NKSH.US,D,20180925,000000,38.5601,38.5601,37.8858,38.1381,4382.4055397806,0
+NKSH.US,D,20180926,000000,38.0547,38.6857,38.0547,38.2244,4957.9677234492,0
+NKSH.US,D,20180927,000000,38.3068,38.8957,38.3068,38.3903,3181.2322869071,0
+NKSH.US,D,20180928,000000,38.6214,38.6214,38.2657,38.2657,4568.0034903114,0
+NKSH.US,D,20181001,000000,38.6186,38.6186,38.046,38.2982,6256.1106920494,0
+NKSH.US,D,20181002,000000,38.3068,38.7106,38.1803,38.4316,3913.1972378769,0
+NKSH.US,D,20181003,000000,38.3827,39.7972,38.3068,39.779,3030.0429451826,0
+NKSH.US,D,20181004,000000,39.6044,39.7368,39.4347,39.7368,4877.6809695679,0
+NKSH.US,D,20181005,000000,39.5191,39.569,38.9043,38.9043,4138.4172227907,0
+NKSH.US,D,20181008,000000,39.1902,39.9315,39.1489,39.6611,4041.4475070639,0
+NKSH.US,D,20181009,000000,39.4443,39.99,38.585,39.5441,8558.3594267236,0
+NKSH.US,D,20181010,000000,39.5105,39.5776,39.2908,39.4347,9145.3911466609,0
+NKSH.US,D,20181011,000000,39.4511,39.6956,38.9139,39.2582,8679.3109001033,0
+NKSH.US,D,20181012,000000,39.2582,39.2582,37.5578,37.6672,10402.869395763,0
+NKSH.US,D,20181015,000000,37.8858,37.9866,37.6758,37.9866,5601.3044396149,0
+NKSH.US,D,20181016,000000,38.727,38.727,37.6758,38.0038,7070.4477671312,0
+NKSH.US,D,20181017,000000,37.8263,38.5188,37.8263,38.1966,5148.7790995567,0
+NKSH.US,D,20181018,000000,38.1381,38.5102,38.1381,38.4162,5941.2197872163,0
+NKSH.US,D,20181019,000000,37.7333,38.3663,37.4648,37.6758,7642.8818954537,0
+NKSH.US,D,20181022,000000,37.4236,39.1902,37.4236,39.1307,9244.4462326184,0
+NKSH.US,D,20181023,000000,38.5601,39.7972,38.2695,38.7183,15201.306296565,0
+NKSH.US,D,20181024,000000,38.6348,38.8123,38.1294,38.1294,14028.285541806,0
+NKSH.US,D,20181025,000000,37.4821,38.0547,36.3024,36.5796,12313.068527069,0
+NKSH.US,D,20181026,000000,36.6247,37.718,34.7133,36.5134,6676.3127935321,0
+NKSH.US,D,20181029,000000,35.8306,36.6314,35.8306,36.6314,3294.8849644794,0
+NKSH.US,D,20181030,000000,36.3341,36.7743,35.7797,35.8651,3479.4402298948,0
+NKSH.US,D,20181031,000000,36.7475,36.8002,36.0578,36.3523,5795.2438710685,0
+NKSH.US,D,20181101,000000,36.2449,37.0102,36.2449,37.0102,4359.4664672431,0
+NKSH.US,D,20181102,000000,38.3903,38.3903,36.0752,36.0752,3339.7204244391,0
+NKSH.US,D,20181106,000000,36.3916,36.5297,36.2938,36.4798,3921.5387187997,0
+NKSH.US,D,20181107,000000,36.2017,36.6736,36.2017,36.6736,4578.4303414649,0
+NKSH.US,D,20181108,000000,37.1023,37.1368,36.2142,36.6247,6242.55578555,0
+NKSH.US,D,20181109,000000,36.6247,38.4306,36.2017,36.2017,5172.7608572095,0
+NKSH.US,D,20181112,000000,36.3792,36.9095,36.2113,36.4539,4749.4307003809,0
+NKSH.US,D,20181113,000000,36.3207,36.8126,36.3207,36.6774,1784.0342323494,0
+NKSH.US,D,20181114,000000,36.3207,37.1282,36.3207,36.3207,6545.9771541144,0
+NKSH.US,D,20181115,000000,36.3792,38.2244,36.3792,37.718,5856.7622928736,0
+NKSH.US,D,20181116,000000,37.5578,38.3587,37.1454,37.2116,7960.9008556329,0
+NKSH.US,D,20181119,000000,37.2116,37.9866,37.2116,37.2116,4648.2902441927,0
+NKSH.US,D,20181120,000000,37.0697,38.7959,36.8749,36.8749,5209.2548362465,0
+NKSH.US,D,20181121,000000,37.1368,37.4312,36.9095,37.4312,3685.8918827325,0
+NKSH.US,D,20181123,000000,37.483,38.2599,36.3657,38.2599,9694.886202446,0
+NKSH.US,D,20181126,000000,37.9185,38.2417,37.226,37.226,10111.960248583,0
+NKSH.US,D,20181127,000000,36.9268,37.0188,36.7225,36.7398,5971.4576555612,0
+NKSH.US,D,20181128,000000,37.8321,37.8321,36.9392,37.3354,9120.3667038927,0
+NKSH.US,D,20181129,000000,37.1579,37.8321,37.1579,37.1579,6478.2026216172,0
+NKSH.US,D,20181130,000000,37.0975,37.8321,36.2967,36.9709,9681.3312959465,0
+NKSH.US,D,20181203,000000,37.9002,37.9002,37.1838,37.1838,4270.8382324391,0
+NKSH.US,D,20181204,000000,37.2087,40.1693,36.7225,36.7225,7871.2299357135,0
+NKSH.US,D,20181206,000000,36.3734,36.3734,34.4687,35.1094,9509.2882519152,0
+NKSH.US,D,20181207,000000,35.5707,35.9284,32.4528,32.8019,15947.868839149,0
+NKSH.US,D,20181210,000000,33.0167,33.0167,32.1104,32.9476,6229.0008790506,0
+NKSH.US,D,20181211,000000,33.6477,33.6477,33.0243,33.5116,2907.0061015723,0
+NKSH.US,D,20181212,000000,34.3392,36.3255,33.6266,35.3472,11863.671242356,0
+NKSH.US,D,20181213,000000,34.2558,34.7583,33.502,34.0228,5320.8221435881,0
+NKSH.US,D,20181214,000000,34.0074,34.322,32.4691,33.1702,4753.6014408422,0
+NKSH.US,D,20181217,000000,33.3063,34.7199,32.9045,33.1011,15390.032302442,0
+NKSH.US,D,20181218,000000,33.3149,33.7408,32.8795,32.9648,22392.705537076,0
+NKSH.US,D,20181219,000000,33.2555,33.734,32.2188,32.5975,18886.155494182,0
+NKSH.US,D,20181220,000000,32.5803,32.5803,30.9835,31.5043,17230.37153102,0
+NKSH.US,D,20181221,000000,30.7533,31.0007,30.2402,30.6661,54325.979879527,0
+NKSH.US,D,20181224,000000,30.1127,30.4032,29.4547,29.5909,4903.7480974514,0
+NKSH.US,D,20181226,000000,29.7626,30.9921,29.5305,30.5145,11764.616156399,0
+NKSH.US,D,20181227,000000,30.3092,31.7181,30.3092,30.8895,11997.13493712,0
+NKSH.US,D,20181228,000000,31.0851,31.4784,30.7869,31.0592,6719.0628832611,0
+NKSH.US,D,20181231,000000,31.4361,31.556,30.7869,31.112,5763.9633176082,0
+NKSH.US,D,20190102,000000,31.137,31.3508,31.1283,31.3508,11147.346568117,0
+NKSH.US,D,20190103,000000,30.9585,31.9435,30.9585,31.3422,5076.8338265981,0
+NKSH.US,D,20190104,000000,31.744,32.025,31.7353,31.7353,6745.1300111446,0
+NKSH.US,D,20190107,000000,31.7353,33.409,31.2568,31.5992,9405.019740381,0
+NKSH.US,D,20190108,000000,31.9052,32.2657,31.0007,31.6846,15468.233686092,0
+NKSH.US,D,20190109,000000,31.5992,32.9237,31.5291,32.7932,8070.3827927438,0
+NKSH.US,D,20190110,000000,32.4268,32.4528,31.3844,31.4265,14933.336221922,0
+NKSH.US,D,20190111,000000,31.6615,34.4592,29.5583,31.5992,12684.26442813,0
+NKSH.US,D,20190114,000000,32.025,34.4083,32.025,33.1529,4492.9301620068,0
+NKSH.US,D,20190115,000000,33.1529,33.1529,31.5291,31.9387,12361.032042374,0
+NKSH.US,D,20190116,000000,31.8121,32.4528,31.1714,31.3172,14440.146162365,0
+NKSH.US,D,20190117,000000,31.7738,31.8821,29.9151,30.0694,39763.839558666,0
+NKSH.US,D,20190118,000000,29.9151,30.6421,29.4212,29.4547,46976.092501484,0
+NKSH.US,D,20190122,000000,29.6763,30.2162,28.7632,29.1469,11664.518385326,0
+NKSH.US,D,20190123,000000,29.3693,30.2229,29.1727,29.2408,6582.4711331514,0
+NKSH.US,D,20190124,000000,28.9675,29.8911,28.9665,29.2917,10605.150308139,0
+NKSH.US,D,20190125,000000,29.2505,29.9592,29.1344,29.6245,5275.9866836284,0
+NKSH.US,D,20190128,000000,29.096,29.6101,28.9848,29.6101,7113.1978568602,0
+NKSH.US,D,20190129,000000,29.3186,29.8221,28.7459,29.3425,9716.7825898681,0
+NKSH.US,D,20190130,000000,29.2697,29.8642,29.2236,29.7875,9315.3488204616,0
+NKSH.US,D,20190131,000000,29.5487,29.8911,28.7373,29.6609,12955.362558119,0
+NKSH.US,D,20190201,000000,29.8642,31.3125,29.2965,30.0532,10462.302447337,0
+NKSH.US,D,20190204,000000,30.0532,32.4268,30.0532,32.2811,26415.384712063,0
+NKSH.US,D,20190205,000000,32.4268,33.2497,32.0768,32.0768,21758.752986948,0
+NKSH.US,D,20190206,000000,31.5646,34.6653,31.5646,32.5199,20312.548731969,0
+NKSH.US,D,20190207,000000,32.3587,33.8635,32.0988,33.1854,13033.56394177,0
+NKSH.US,D,20190208,000000,33.6218,33.6218,31.6414,31.6414,17109.42005764,0
+NKSH.US,D,20190211,000000,31.9992,33.0081,31.017,31.4265,28754.127425775,0
+NKSH.US,D,20190212,000000,31.4784,31.9751,30.5356,31.5129,13308.83281222,0
+NKSH.US,D,20190213,000000,31.8898,32.5382,31.0592,31.8629,15696.581726352,0
+NKSH.US,D,20190214,000000,32.2983,32.8536,31.6155,32.3328,13732.162969049,0
+NKSH.US,D,20190215,000000,32.6148,33.4339,32.4604,33.2555,9904.4659106296,0
+NKSH.US,D,20190219,000000,33.0924,34.4754,33.0924,34.1762,23849.336643208,0
+NKSH.US,D,20190220,000000,34.6145,34.8255,33.6477,33.6477,11804.238190782,0
+NKSH.US,D,20190221,000000,33.6477,34.4504,33.5633,34.2711,15234.672220256,0
+NKSH.US,D,20190222,000000,34.0074,34.6049,34.0074,34.3738,3729.6846575768,0
+NKSH.US,D,20190225,000000,34.1618,34.4428,33.9556,33.9556,5392.7674165466,0
+NKSH.US,D,20190226,000000,34.0735,34.3997,33.734,34.1177,2739.1337980023,0
+NKSH.US,D,20190227,000000,33.8444,33.9652,33.734,33.9652,2068.6872688377,0
+NKSH.US,D,20190228,000000,33.9978,34.1254,33.2295,33.734,10013.94784774,0
+NKSH.US,D,20190301,000000,34.0496,34.0496,33.8712,33.8712,2025.9371791087,0
+NKSH.US,D,20190304,000000,34.0735,34.0735,33.4253,33.4253,569237.25575888,0
+NKSH.US,D,20190305,000000,33.409,34.4592,33.2977,34.1618,14326.493484793,0
+NKSH.US,D,20190306,000000,34.322,35.4326,33.9901,35.0221,17230.37153102,0
+NKSH.US,D,20190307,000000,35.2369,35.8526,34.1215,34.8696,6146.6287549386,0
+NKSH.US,D,20190308,000000,34.4936,35.7193,34.3325,35.0144,6770.1544539128,0
+NKSH.US,D,20190311,000000,35.1094,35.6081,34.4169,35.3568,14703.945496547,0
+NKSH.US,D,20190312,000000,35.6042,35.7059,34.6979,35.0489,11457.024047373,0
+NKSH.US,D,20190313,000000,34.8954,35.773,34.5915,35.6973,16234.607245868,0
+NKSH.US,D,20190314,000000,35.8526,36.5604,35.3568,36.4578,19185.406122285,0
+NKSH.US,D,20190315,000000,36.5431,38.326,36.5431,37.8407,38342.659746456,0
+NKSH.US,D,20190318,000000,37.9779,37.9779,37.0534,37.6528,20944.415911866,0
+NKSH.US,D,20190319,000000,38.0892,38.4382,36.8328,37.0639,16402.479549438,0
+NKSH.US,D,20190320,000000,37.2011,37.4734,35.868,35.9792,15992.704299109,0
+NKSH.US,D,20190321,000000,36.056,37.3804,36.056,36.7225,10705.248079212,0
+NKSH.US,D,20190322,000000,36.2526,36.2526,35.1601,35.1601,7692.9307809901,0
+NKSH.US,D,20190325,000000,35.5861,35.6129,33.7705,34.5876,16595.376295776,0
+NKSH.US,D,20190326,000000,34.5876,34.5876,33.9336,34.5876,14099.188129649,0
+NKSH.US,D,20190327,000000,34.5876,34.8772,34.1848,34.8772,10001.435626356,0
+NKSH.US,D,20190328,000000,35.6925,35.6925,35.0068,35.6895,7935.8764128647,0
+NKSH.US,D,20190329,000000,36.5,37.7046,35.4498,36.594,21526.234206227,0
+NKSH.US,D,20190401,000000,36.5,36.6601,35.2369,35.2369,9590.6176909118,0
+NKSH.US,D,20190402,000000,35.2455,35.2455,33.7408,34.4936,20890.196285868,0
+NKSH.US,D,20190403,000000,34.4936,36.054,33.7408,34.322,9312.2207651156,0
+NKSH.US,D,20190404,000000,34.322,35.2369,33.3322,34.0314,20906.879247714,0
+NKSH.US,D,20190405,000000,33.8817,34.204,33.8817,34.204,3230.2384873282,0
+NKSH.US,D,20190408,000000,34.2788,35.5707,34.2788,35.5093,3118.6711799866,0
+NKSH.US,D,20190409,000000,35.4412,35.4412,34.3824,34.5445,9148.519202007,0
+NKSH.US,D,20190410,000000,35.0068,36.0281,34.4552,35.6973,14098.145444533,0
+NKSH.US,D,20190411,000000,35.5275,36.1337,34.5953,35.4575,15089.738989223,0
+NKSH.US,D,20190412,000000,35.6973,36.7225,34.8437,35.1851,8958.7505110148,0
+NKSH.US,D,20190415,000000,35.0998,36.2103,35.0144,35.2187,6359.3365184683,0
+NKSH.US,D,20190416,000000,35.2705,35.3386,34.3738,34.7075,6397.9158677359,0
+NKSH.US,D,20190417,000000,34.8178,36.5182,34.7928,35.6895,11395.505625568,0
+NKSH.US,D,20190418,000000,35.6973,36.1634,35.0403,35.7059,14327.536169909,0
+NKSH.US,D,20190422,000000,35.7059,35.8334,35.2705,35.3568,4848.4857863383,0
+NKSH.US,D,20190423,000000,35.6129,36.3216,35.2609,36.2948,8130.8585294336,0
+NKSH.US,D,20190424,000000,36.3734,36.7225,35.2369,36.4664,14500.621899055,0
+NKSH.US,D,20190425,000000,36.5,36.7225,36.2161,36.6074,10359.076620919,0
+NKSH.US,D,20190426,000000,36.6208,37.5079,36.289,36.8126,5981.8845067146,0
+NKSH.US,D,20190429,000000,36.9104,37.3871,36.6304,37.3871,14196.157845376,0
+NKSH.US,D,20190430,000000,37.4139,37.7468,35.8862,36.1154,26355.951660489,0
+NKSH.US,D,20190501,000000,36.2526,36.8798,33.596,33.596,27218.252250876,0
+NKSH.US,D,20190502,000000,33.6823,35.0489,33.6823,34.9885,10521.735498912,0
+NKSH.US,D,20190503,000000,35.1515,35.1515,34.2213,34.9281,13147.216619342,0
+NKSH.US,D,20190506,000000,34.7583,35.68,34.7583,35.2273,12543.501937559,0
+NKSH.US,D,20190507,000000,35.1851,35.9792,34.9636,35.6129,12359.989357259,0
+NKSH.US,D,20190508,000000,35.6627,36.2103,34.8561,35.6973,18585.862180964,0
+NKSH.US,D,20190509,000000,35.7394,36.9104,35.3683,35.7059,11100.425737926,0
+NKSH.US,D,20190510,000000,35.2273,35.9534,35.2273,35.6973,13891.693791696,0
+NKSH.US,D,20190513,000000,35.3126,35.4757,34.2088,34.8523,13027.307831078,0
+NKSH.US,D,20190514,000000,34.5646,34.9281,34.1762,34.7325,14029.328226921,0
+NKSH.US,D,20190515,000000,34.5626,34.6692,33.7072,34.1426,14781.104195082,0
+NKSH.US,D,20190516,000000,34.1426,34.8772,33.9891,34.5023,11759.402730822,0
+NKSH.US,D,20190517,000000,34.2788,35.4412,34.2788,35.2609,11156.730734155,0
+NKSH.US,D,20190520,000000,35.0815,35.4498,34.4754,34.673,14814.470118773,0
+NKSH.US,D,20190521,000000,34.9636,35.5112,34.2088,34.7583,10081.722380238,0
+NKSH.US,D,20190522,000000,34.8006,34.8006,33.2938,33.596,8444.7067491514,0
+NKSH.US,D,20190523,000000,34.3057,34.3057,32.7347,33.5451,21124.80043682,0
+NKSH.US,D,20190524,000000,33.7725,34.3191,33.3936,34.1446,10524.863554258,0
+NKSH.US,D,20190528,000000,34.1186,34.3095,33.407,33.9882,12916.783208851,0
+NKSH.US,D,20190529,000000,33.5883,33.7379,32.0337,32.2082,18103.09897256,0
+NKSH.US,D,20190530,000000,32.4767,32.727,31.9799,32.6416,10518.607443566,0
+NKSH.US,D,20190531,000000,32.3635,32.9985,32.0471,32.9802,12397.526021411,0
+NKSH.US,D,20190603,000000,33.2152,34.0496,32.8115,34.0314,10132.813950889,0
+NKSH.US,D,20190604,000000,34.1272,34.7181,34.04,34.7181,10644.772342522,0
+NKSH.US,D,20190605,000000,34.3191,34.3191,32.7203,32.729,12352.690561452,0
+NKSH.US,D,20190606,000000,32.8067,33.1117,32.0681,32.5199,6345.7816119688,0
+NKSH.US,D,20190607,000000,32.5199,32.8498,31.8169,32.2168,11060.803703543,0
+NKSH.US,D,20190610,000000,32.3635,32.9294,31.8514,32.5026,10211.01533454,0
+NKSH.US,D,20190611,000000,32.9294,33.3552,32.6676,33.3552,6919.2584254067,0
+NKSH.US,D,20190612,000000,32.8498,33.7542,32.8498,33.5365,4457.4788680852,0
+NKSH.US,D,20190613,000000,33.3763,33.6238,32.6504,32.9198,9274.6841009633,0
+NKSH.US,D,20190614,000000,32.9457,33.172,32.3463,32.3635,5290.5842752431,0
+NKSH.US,D,20190617,000000,32.4585,33.2066,32.3549,33.1452,6283.2205050483,0
+NKSH.US,D,20190618,000000,32.7635,33.0588,32.5909,33.0588,4761.942921765,0
+NKSH.US,D,20190619,000000,33.0157,33.0157,32.2082,32.3118,10509.223277528,0
+NKSH.US,D,20190620,000000,32.4767,32.8853,31.7114,31.9387,11568.591354715,0
+NKSH.US,D,20190621,000000,31.7114,32.6158,31.7114,32.6071,17771.525105882,0
+NKSH.US,D,20190624,000000,32.5985,32.6158,32.2763,32.4949,5932.8783062936,0
+NKSH.US,D,20190625,000000,32.3156,32.5468,32.0375,32.5468,4851.6138416843,0
+NKSH.US,D,20190626,000000,32.3204,32.563,32.1689,32.563,3669.208920887,0
+NKSH.US,D,20190627,000000,32.2513,32.4508,32.0595,32.4422,11201.566194115,0
+NKSH.US,D,20190628,000000,32.2513,33.9202,32.0864,33.8232,47194.01369059,0
+NKSH.US,D,20190701,000000,33.7014,33.7014,31.9463,33.3715,14405.737553559,0
+NKSH.US,D,20190702,000000,32.5438,33.5106,32.5438,33.5106,4913.1322634895,0
+NKSH.US,D,20190703,000000,33.0071,33.0071,32.6416,32.6416,3020.6587791445,0
+NKSH.US,D,20190705,000000,32.6416,33.7791,32.5382,33.172,3314.6959816709,0
+NKSH.US,D,20190708,000000,33.407,33.4233,32.6244,32.6244,7654.3514317225,0
+NKSH.US,D,20190709,000000,32.4566,32.8584,32.1986,32.4767,7142.3930400898,0
+NKSH.US,D,20190710,000000,32.5382,32.5563,31.8956,32.0778,8402.9993445377,0
+NKSH.US,D,20190711,000000,31.9742,31.9742,31.7996,31.9022,3214.5982105981,0
+NKSH.US,D,20190712,000000,31.9022,32.2513,31.9022,31.9301,4996.5470727168,0
+NKSH.US,D,20190715,000000,31.9982,32.0174,31.0256,31.4438,9729.2948112522,0
+NKSH.US,D,20190716,000000,31.3125,31.5646,31.3125,31.5646,2670.3165803898,0
+NKSH.US,D,20190717,000000,31.8169,31.8169,31.6682,31.6682,4649.3329293081,0
+NKSH.US,D,20190718,000000,31.5301,32.5382,31.2865,32.5382,9568.7213034896,0
+NKSH.US,D,20190719,000000,32.1986,32.4949,31.157,31.5388,22434.412941689,0
+NKSH.US,D,20190722,000000,31.6059,31.6059,30.8866,31.1388,2276.1816067907,0
+NKSH.US,D,20190723,000000,31.1474,31.5321,30.0608,30.0608,7837.8640120226,0
+NKSH.US,D,20190724,000000,30.3054,30.41,29.7137,30.1472,10717.760300596,0
+NKSH.US,D,20190725,000000,30.0963,32.095,30.0436,31.4083,7148.6491507818,0
+NKSH.US,D,20190726,000000,31.7114,32.1459,30.621,31.7305,11707.268475055,0
+NKSH.US,D,20190729,000000,31.6951,32.1545,31.5397,31.7996,7196.6126660875,0
+NKSH.US,D,20190730,000000,31.2779,32.6504,31.2779,32.3981,5580.4507373081,0
+NKSH.US,D,20190731,000000,32.1545,33.0848,31.8341,31.8341,14528.774397169,0
+NKSH.US,D,20190801,000000,32.0864,32.0864,30.5739,30.6775,6003.7808941368,0
+NKSH.US,D,20190802,000000,30.9125,30.9125,29.9746,29.9746,7001.6305495187,0
+NKSH.US,D,20190805,000000,29.7137,30.2095,29.236,29.236,9589.5750057965,0
+NKSH.US,D,20190806,000000,29.4883,29.8067,29.1142,29.5823,3332.4216286317,0
+NKSH.US,D,20190807,000000,29.5487,30.0349,28.6127,29.5669,7797.1992925243,0
+NKSH.US,D,20190808,000000,29.4528,31.0861,29.4528,30.6258,8864.9088506341,0
+NKSH.US,D,20190809,000000,30.6305,31.0525,30.1913,30.4339,12436.105370679,0
+NKSH.US,D,20190812,000000,29.9131,30.2191,29.9131,30.2191,3025.8722047212,0
+NKSH.US,D,20190813,000000,28.7709,30.3217,28.7709,30.3217,3428.3486592431,0
+NKSH.US,D,20190814,000000,29.2092,29.8009,29.2092,29.3675,15180.452594258,0
+NKSH.US,D,20190815,000000,29.4911,29.683,28.8016,29.4192,9896.1244297069,0
+NKSH.US,D,20190816,000000,29.6542,29.6705,29.2428,29.6254,4082.1122265623,0
+NKSH.US,D,20190819,000000,29.7233,29.8095,29.5919,29.7051,5382.3405653932,0
+NKSH.US,D,20190820,000000,29.7482,29.7482,29.4883,29.5746,2874.6828629967,0
+NKSH.US,D,20190821,000000,29.7137,29.7137,29.3924,29.3924,4889.1505058366,0
+NKSH.US,D,20190822,000000,29.401,29.401,28.9838,28.9838,5020.5288303697,0
+NKSH.US,D,20190823,000000,28.933,28.933,28.254,28.3921,9218.3791047349,0
+NKSH.US,D,20190826,000000,29.0251,29.0251,28.5149,28.6712,24230.959395423,0
+NKSH.US,D,20190827,000000,28.5321,29.1142,28.4976,28.6539,10331.96680792,0
+NKSH.US,D,20190828,000000,28.9148,29.3675,28.9148,29.3675,9865.886561362,0
+NKSH.US,D,20190829,000000,29.7578,29.987,28.8793,29.1661,12217.141496457,0
+NKSH.US,D,20190830,000000,28.9924,29.4807,28.7,29.1046,6092.4091289408,0
+NKSH.US,D,20190903,000000,29.8374,29.8806,28.5245,28.8361,6339.5255012768,0
+NKSH.US,D,20190904,000000,28.9906,29.4096,28.9906,29.1757,4415.7714634716,0
+NKSH.US,D,20190905,000000,28.9992,29.6964,28.8189,29.332,6783.7093604123,0
+NKSH.US,D,20190906,000000,29.4528,29.4528,28.9234,29.2198,4784.8819943025,0
+NKSH.US,D,20190909,000000,29.4528,30.2786,29.4528,30.0608,5574.1946266161,0
+NKSH.US,D,20190910,000000,30.3217,32.1459,30.2872,31.7479,8145.4561210484,0
+NKSH.US,D,20190911,000000,31.7114,33.0848,31.6682,32.8067,6953.667034213,0
+NKSH.US,D,20190912,000000,33.0848,34.8744,33.0848,34.4668,16454.613805205,0
+NKSH.US,D,20190913,000000,34.8149,35.7961,34.7535,35.6052,22686.742739602,0
+NKSH.US,D,20190916,000000,35.5428,35.5524,34.7535,35.0144,15509.941090706,0
+NKSH.US,D,20190917,000000,34.7507,35.3779,34.4006,34.5099,25187.101646191,0
+NKSH.US,D,20190918,000000,34.5099,35.0403,34.0362,34.8053,14655.981981241,0
+NKSH.US,D,20190919,000000,34.5272,35.3616,34.3469,34.6394,11296.450539611,0
+NKSH.US,D,20190920,000000,34.6394,35.0058,34.1455,35.0058,37277.035558577,0
+NKSH.US,D,20190923,000000,35.0058,35.4306,34.9185,35.2743,7678.3331893753,0
+NKSH.US,D,20190924,000000,35.2743,35.4565,34.2069,34.3709,15333.727306213,0
+NKSH.US,D,20190925,000000,34.6836,35.7346,34.1877,35.5783,7613.6867122242,0
+NKSH.US,D,20190926,000000,35.5783,35.5783,34.3526,34.7784,19544.089801962,0
+NKSH.US,D,20190927,000000,34.7967,35.1353,34.345,34.7535,12291.172139646,0
+NKSH.US,D,20190930,000000,34.579,35.2647,34.5358,34.7967,11088.956201658,0
+NKSH.US,D,20191001,000000,35.1535,35.1535,33.6938,33.9009,8442.6213789207,0
+NKSH.US,D,20191002,000000,34.0841,34.4457,33.4415,34.0064,10399.741340417,0
+NKSH.US,D,20191003,000000,34.0064,34.6576,33.6324,34.2577,12112.872984923,0
+NKSH.US,D,20191004,000000,34.4495,34.579,34.0064,34.1446,8335.2248120405,0
+NKSH.US,D,20191007,000000,33.7725,34.2836,33.3715,34.0064,4007.0388982577,0
+NKSH.US,D,20191008,000000,33.6851,33.7974,33.0684,33.1279,9264.2572498099,0
+NKSH.US,D,20191009,000000,33.1806,33.5451,32.8584,33.3802,7093.3868396687,0
+NKSH.US,D,20191010,000000,33.9278,33.9278,33.2152,33.4501,3796.4165049587,0
+NKSH.US,D,20191011,000000,33.8837,34.1714,32.7971,33.8232,6827.5021352566,0
+NKSH.US,D,20191014,000000,34.041,34.4572,33.4579,33.7974,7995.3094644392,0
+NKSH.US,D,20191015,000000,33.8501,34.5272,33.7542,34.3526,12732.227943436,0
+NKSH.US,D,20191016,000000,33.1117,34.4744,33.1117,34.4744,5173.8035423249,0
+NKSH.US,D,20191017,000000,34.3354,34.5445,33.807,34.1973,11235.974802921,0
+NKSH.US,D,20191018,000000,34.1973,35.3232,33.831,34.1446,6133.0738484391,0
+NKSH.US,D,20191021,000000,34.6394,36.7254,34.0669,36.3168,26969.05050831,0
+NKSH.US,D,20191022,000000,36.0492,36.3888,35.2599,35.8919,14306.682467602,0
+NKSH.US,D,20191023,000000,35.8737,36.1001,34.8437,36.0492,6835.8436161794,0
+NKSH.US,D,20191024,000000,35.6541,35.9965,35.0307,35.9782,11179.669806692,0
+NKSH.US,D,20191025,000000,35.2743,36.2832,35.2743,36.0732,4817.2052328781,0
+NKSH.US,D,20191028,000000,35.7961,36.2305,34.8696,35.8047,7316.5214543518,0
+NKSH.US,D,20191029,000000,35.4402,36.4731,35.4144,36.0924,7698.1442065668,0
+NKSH.US,D,20191030,000000,36.6918,36.9584,36.1432,36.4031,3292.7995942487,0
+NKSH.US,D,20191031,000000,36.0205,36.9632,35.939,36.5604,13146.173934227,0
+NKSH.US,D,20191101,000000,36.6084,37.6902,36.6084,37.4542,18155.233228327,0
+NKSH.US,D,20191104,000000,38.0028,38.0028,36.6736,37.1598,15285.763790907,0
+NKSH.US,D,20191105,000000,37.1167,37.6604,36.9335,37.4897,20424.116039311,0
+NKSH.US,D,20191106,000000,37.1771,38.1064,36.9891,37.4035,9020.26893282,0
+NKSH.US,D,20191107,000000,37.8724,38.0547,37.3075,37.5694,4878.7236546832,0
+NKSH.US,D,20191108,000000,37.7688,38.0547,37.2462,37.8197,6788.922785989,0
+NKSH.US,D,20191111,000000,37.507,37.7363,37.507,37.7324,3186.4457124838,0
+NKSH.US,D,20191112,000000,37.906,38.1256,37.576,37.6288,5076.8338265981,0
+NKSH.US,D,20191113,000000,37.7688,37.7688,37.2462,37.5847,6997.4598090573,0
+NKSH.US,D,20191114,000000,37.5511,37.977,37.1867,37.6193,7032.9111029789,0
+NKSH.US,D,20191115,000000,37.9501,37.9587,37.0208,37.6039,7770.0894795254,0
+NKSH.US,D,20191118,000000,37.741,38.0547,37.1867,37.7842,7954.6447449409,0
+NKSH.US,D,20191119,000000,37.977,39.0914,37.576,38.5236,16591.205555315,0
+NKSH.US,D,20191120,000000,38.3932,40.7832,38.0978,39.6707,22376.02257523,0
+NKSH.US,D,20191121,000000,39.8893,42.4126,39.5277,41.373,26443.537210178,0
+NKSH.US,D,20191122,000000,41.6118,41.6386,40.1118,40.5175,11547.737652408,0
+NKSH.US,D,20191125,000000,39.3886,39.3886,35.6935,39.124,7657.4794870685,0
+NKSH.US,D,20191126,000000,39.4337,39.7148,38.727,38.9926,5088.3033628669,0
+NKSH.US,D,20191127,000000,39.1604,39.1604,37.8983,38.2417,7894.1690082511,0
+NKSH.US,D,20191129,000000,37.2624,39.2563,37.1742,37.8273,3471.0987489721,0
+NKSH.US,D,20191202,000000,38.4632,38.5763,37.5722,38.1275,5689.932674419,0
+NKSH.US,D,20191203,000000,37.5444,38.2771,37.1416,37.9415,4877.6809695679,0
+NKSH.US,D,20191204,000000,37.7305,39.2563,37.4542,38.6829,19502.382397349,0
+NKSH.US,D,20191205,000000,38.5073,39.3752,38.2858,38.727,7211.2102577023,0
+NKSH.US,D,20191206,000000,39.3004,39.3004,38.6569,38.6569,9514.5016774919,0
+NKSH.US,D,20191209,000000,38.4268,38.842,38.3222,38.419,4677.4854274223,0
+NKSH.US,D,20191210,000000,37.9875,39.2122,37.9875,39.1681,10652.07113833,0
+NKSH.US,D,20191211,000000,39.1604,39.5393,38.8152,39.4328,6196.677640475,0
+NKSH.US,D,20191212,000000,39.1153,40.8436,39.1153,40.0063,29902.123737766,0
+NKSH.US,D,20191213,000000,39.8835,40.7122,39.8835,40.5175,23081.920398316,0
+NKSH.US,D,20191216,000000,40.6489,41.3471,40.4207,40.6863,14305.639782486,0
+NKSH.US,D,20191217,000000,40.6767,41.0162,40.412,40.5798,13763.443522509,0
+NKSH.US,D,20191218,000000,40.2087,40.4101,39.6601,40.3765,7054.8074904011,0
+NKSH.US,D,20191219,000000,39.9622,40.6537,39.9622,40.6489,7549.040235073,0
+NKSH.US,D,20191220,000000,40.5616,40.9155,39.615,40.9155,37499.127488144,0
+NKSH.US,D,20191223,000000,40.201,41.1188,39.8481,40.5357,8727.274415409,0
+NKSH.US,D,20191224,000000,40.2701,40.8369,39.8529,40.8369,4270.8382324391,0
+NKSH.US,D,20191226,000000,40.4916,40.8877,40.2931,40.7554,7046.4660094784,0
+NKSH.US,D,20191227,000000,40.4388,40.8081,40.226,40.6335,4915.2176337202,0
+NKSH.US,D,20191230,000000,40.7554,40.7554,40.0504,40.0504,4843.2723607616,0
+NKSH.US,D,20191231,000000,39.918,40.1559,38.445,39.6361,4827.6320840315,0
+NKSH.US,D,20200102,000000,39.195,39.195,38.3299,38.4632,4371.9786886272,0
+NKSH.US,D,20200103,000000,38.4632,38.4632,37.483,37.7746,4095.6671330617,0
+NKSH.US,D,20200106,000000,37.3257,38.6435,37.1128,38.1275,7847.2481780607,0
+NKSH.US,D,20200107,000000,37.8455,38.516,37.7036,37.7822,5966.2442299845,0
+NKSH.US,D,20200108,000000,37.9501,38.0345,37.5588,37.9597,8013.0351114,0
+NKSH.US,D,20200109,000000,37.9779,38.6387,37.882,38.6387,6245.683840896,0
+NKSH.US,D,20200110,000000,38.2244,38.4536,37.8455,38.0124,7873.3153059442,0
+NKSH.US,D,20200113,000000,38.0124,38.3759,37.272,38.1976,13259.826611799,0
+NKSH.US,D,20200114,000000,37.3113,38.3299,37.0773,38.0211,7951.5166895948,0
+NKSH.US,D,20200115,000000,37.766,37.9952,37.4322,37.7132,7005.80128998,0
+NKSH.US,D,20200116,000000,37.8619,38.1237,37.3948,37.8619,6039.2321880584,0
+NKSH.US,D,20200117,000000,38.1803,38.1803,36.9958,37.1474,9951.38674082,0
+NKSH.US,D,20200121,000000,37.1474,37.272,36.5777,36.8923,6039.2321880584,0
+NKSH.US,D,20200122,000000,36.3888,36.8749,36.3888,36.8749,2893.4511950729,0
+NKSH.US,D,20200123,000000,36.8749,36.8884,36.0464,36.5662,14557.969580399,0
+NKSH.US,D,20200124,000000,36.4866,36.8308,36.196,36.4597,6716.9775130304,0
+NKSH.US,D,20200127,000000,36.1778,37.2624,36.1778,36.5393,6283.2205050483,0
+NKSH.US,D,20200128,000000,36.6362,36.7867,36.5038,36.5038,2224.0473510236,0
+NKSH.US,D,20200129,000000,36.5565,36.6535,36.5565,36.6535,1393.0273140963,0
+NKSH.US,D,20200130,000000,36.4425,37.272,36.4425,36.9364,3603.5197586205,0
+NKSH.US,D,20200131,000000,36.7599,36.7599,35.9217,36.0272,10082.765065353,0
+NKSH.US,D,20200203,000000,35.8871,36.4952,35.6445,36.0272,7012.0574006721,0
+NKSH.US,D,20200204,000000,35.2599,36.1692,35.2072,35.8776,13613.2968659,0
+NKSH.US,D,20200205,000000,36.4866,36.6103,35.2244,35.6493,6689.8677000315,0
+NKSH.US,D,20200206,000000,35.6752,36.0368,35.1851,35.5064,11517.499784063,0
+NKSH.US,D,20200207,000000,35.3395,35.4278,35.3395,35.4278,1861.1929308847,0
+NKSH.US,D,20200210,000000,35.3482,35.6215,34.4045,35.6215,6368.7206845063,0
+NKSH.US,D,20200211,000000,35.5515,36.1864,35.0471,35.0748,12504.922588291,0
+NKSH.US,D,20200212,000000,35.5515,35.7538,35.1276,35.1276,9913.8500766677,0
+NKSH.US,D,20200213,000000,35.5275,35.6302,35.4623,35.6302,1876.8332076148,0
+NKSH.US,D,20200214,000000,35.351,35.89,35.2637,35.6129,4353.2103565511,0
+NKSH.US,D,20200218,000000,35.939,36.7685,35.1103,35.1103,2628.6091757761,0
+NKSH.US,D,20200219,000000,35.3616,36.2305,35.0048,35.6215,15079.31213807,0
+NKSH.US,D,20200220,000000,35.2436,35.7097,34.8456,35.4019,6002.7382090214,0
+NKSH.US,D,20200221,000000,35.5256,35.8075,35.3126,35.3126,5317.694088242,0
+NKSH.US,D,20200224,000000,35.2954,35.6809,35.1103,35.234,5453.2431532364,0
+NKSH.US,D,20200225,000000,35.728,35.7721,33.6113,33.6113,12617.532580748,0
+NKSH.US,D,20200226,000000,34.1225,34.2711,32.2609,33.1615,13822.876574083,0
+NKSH.US,D,20200227,000000,32.729,33.5307,31.7574,31.7574,16228.351135176,0
+NKSH.US,D,20200228,000000,31.3431,32.1104,30.4339,30.832,26011.865572426,0
+NKSH.US,D,20200302,000000,30.946,32.2245,30.6565,31.581,15092.867044569,0
+NKSH.US,D,20200303,000000,31.4496,32.7683,30.6641,30.8665,17718.348164999,0
+NKSH.US,D,20200304,000000,30.9019,33.2315,30.6565,32.8604,19598.30942796,0
+NKSH.US,D,20200305,000000,32.2082,32.2609,29.5708,30.1864,29921.934754957,0
+NKSH.US,D,20200306,000000,31.0525,31.3872,29.5708,30.3198,16890.456183418,0
+NKSH.US,D,20200309,000000,28.229,29.6312,27.9912,28.583,16273.186595136,0
+NKSH.US,D,20200310,000000,29.1018,29.1018,24.622,28.3077,28856.310567078,0
+NKSH.US,D,20200311,000000,27.3918,28.2558,26.4653,26.4653,22152.887960547,0
+NKSH.US,D,20200312,000000,26.4212,26.4212,24.9875,25.0536,23895.214788283,0
+NKSH.US,D,20200313,000000,25.9263,28.6702,25.5619,28.6702,24660.545662944,0
+NKSH.US,D,20200316,000000,25.7335,28.9349,25.7335,27.9298,45950.090347988,0
+NKSH.US,D,20200317,000000,29.2801,36.0905,28.229,36.0013,19937.182090446,0
+NKSH.US,D,20200318,000000,33.4521,33.4521,30.5222,30.5222,30596.552024583,0
+NKSH.US,D,20200319,000000,31.1321,39.6889,30.7878,35.119,31924.932861528,0
+NKSH.US,D,20200320,000000,34.7746,35.2868,26.9765,26.9765,52591.994532714,0
+NKSH.US,D,20200323,000000,27.7447,30.5222,24.7006,26.5171,18731.838097111,0
+NKSH.US,D,20200324,000000,27.3036,31.1839,26.5171,31.1762,20737.964259029,0
+NKSH.US,D,20200325,000000,30.8847,30.8847,26.2697,27.4081,17933.14129876,0
+NKSH.US,D,20200326,000000,27.082,30.4972,27.082,30.4339,14928.122796345,0
+NKSH.US,D,20200327,000000,29.1114,29.1114,26.6408,26.6849,10993.029171046,0
+NKSH.US,D,20200330,000000,27.3832,29.1459,27.2767,29.0941,8613.6217378367,0
+NKSH.US,D,20200331,000000,27.9049,28.1446,25.584,28.1428,36192.643038621,0
+NKSH.US,D,20200401,000000,27.4618,27.4618,24.5683,24.7448,15940.570043342,0
+NKSH.US,D,20200402,000000,24.5865,26.8355,24.5865,26.3148,13071.100605922,0
+NKSH.US,D,20200403,000000,25.8381,26.9065,24.7534,24.8781,21535.618372265,0
+NKSH.US,D,20200406,000000,26.6408,28.1849,25.7153,28.1849,16158.491232448,0
+NKSH.US,D,20200407,000000,28.3,28.6433,26.4557,27.2585,29795.769856001,0
+NKSH.US,D,20200408,000000,27.2163,28.1332,26.356,27.5683,14712.28697747,0
+NKSH.US,D,20200409,000000,27.7707,27.9643,26.3426,26.87,20142.591058169,0
+NKSH.US,D,20200413,000000,26.5804,27.3553,26.3234,26.4126,15160.641577066,0
+NKSH.US,D,20200414,000000,26.6677,27.3918,25.0977,25.0977,12446.532221832,0
+NKSH.US,D,20200415,000000,24.7534,25.7182,23.8279,24.4887,27122.325220265,0
+NKSH.US,D,20200416,000000,24.6469,24.6469,23.8183,24.0916,25028.613508659,0
+NKSH.US,D,20200417,000000,25.0881,25.2895,24.5501,24.5683,13455.851413483,0
+NKSH.US,D,20200420,000000,25.0277,25.3039,23.1565,23.474,16089.674014836,0
+NKSH.US,D,20200421,000000,23.1652,24.4398,23.1652,23.6955,15025.092512072,0
+NKSH.US,D,20200422,000000,23.6955,24.153,23.2093,23.3675,20272.926697586,0
+NKSH.US,D,20200423,000000,23.1565,23.5622,23.1489,23.2889,13255.655871337,0
+NKSH.US,D,20200424,000000,23.6869,23.7838,23.122,23.7838,5441.7736169677,0
+NKSH.US,D,20200427,000000,24.4187,26.5804,23.965,26.2092,31625.682233425,0
+NKSH.US,D,20200428,000000,26.8442,27.3669,26.2447,26.3061,12278.659918262,0
+NKSH.US,D,20200429,000000,27.4704,30.3198,27.3208,30.2594,29690.458659351,0
+NKSH.US,D,20200430,000000,29.3242,29.3242,25.6645,26.4471,17051.029691181,0
+NKSH.US,D,20200501,000000,25.583,26.7291,24.8781,25.4151,12766.636552242,0
+NKSH.US,D,20200504,000000,25.583,27.0389,24.7275,25.7499,11733.335602939,0
+NKSH.US,D,20200505,000000,26.051,26.0951,24.3563,24.4887,10673.967525752,0
+NKSH.US,D,20200506,000000,24.6124,24.7006,23.5977,23.5977,5625.2861972678,0
+NKSH.US,D,20200507,000000,24.1626,24.5501,23.6332,24.0658,15674.68533893,0
+NKSH.US,D,20200508,000000,24.5865,26.3502,24.365,24.365,10334.05217815,0
+NKSH.US,D,20200511,000000,24.5587,25.3011,23.5901,24.365,17497.298920547,0
+NKSH.US,D,20200512,000000,24.692,24.692,22.9273,22.9273,24147.544586196,0
+NKSH.US,D,20200513,000000,22.9273,23.8442,22.6626,23.6591,18981.039839678,0
+NKSH.US,D,20200514,000000,23.006,23.3244,22.7144,23.2717,13669.601862128,0
+NKSH.US,D,20200515,000000,23.1747,23.731,23.0693,23.731,5462.6273192745,0
+NKSH.US,D,20200518,000000,24.3305,26.6562,24.3305,25.9445,13800.980186661,0
+NKSH.US,D,20200519,000000,26.0068,28.2646,24.4705,24.4801,19298.016114742,0
+NKSH.US,D,20200520,000000,25.4324,27.6776,24.9913,27.3467,48468.174901538,0
+NKSH.US,D,20200521,000000,27.6901,28.9339,24.9222,25.4267,11662.433015096,0
+NKSH.US,D,20200522,000000,25.8688,26.1162,24.5347,25.5888,10640.601602061,0
+NKSH.US,D,20200526,000000,26.4999,26.9592,26.0491,26.1929,11938.744570661,0
+NKSH.US,D,20200527,000000,26.8873,28.8351,25.8505,28.6635,11046.206111929,0
+NKSH.US,D,20200528,000000,28.6635,29.5746,27.7888,27.924,9059.8909672029,0
+NKSH.US,D,20200529,000000,27.6987,28.5551,26.7703,27.7707,12395.440651181,0
+NKSH.US,D,20200601,000000,28.2127,28.6904,27.0666,27.0666,15004.238809765,0
+NKSH.US,D,20200602,000000,27.5539,28.0305,26.7703,27.0504,9469.6662175322,0
+NKSH.US,D,20200603,000000,27.7619,29.7462,27.6719,28.1773,7679.3758744907,0
+NKSH.US,D,20200604,000000,27.8617,28.6271,27.8617,28.5283,8951.4517152074,0
+NKSH.US,D,20200605,000000,29.6274,30.6573,29.6274,30.4042,11227.633321998,0
+NKSH.US,D,20200608,000000,30.4752,31.3632,29.4221,29.4221,10443.534115261,0
+NKSH.US,D,20200609,000000,28.9608,29.1238,27.41,28.4209,8579.2131290305,0
+NKSH.US,D,20200610,000000,28.3029,29.0058,28.158,28.4017,16459.827230782,0
+NKSH.US,D,20200611,000000,27.0504,27.5453,25.373,25.4181,16028.155593031,0
+NKSH.US,D,20200612,000000,26.545,27.0628,24.5798,25.4804,19016.4911336,0
+NKSH.US,D,20200615,000000,24.8944,27.5232,24.8944,27.3391,11459.109417604,0
+NKSH.US,D,20200616,000000,28.4017,28.4017,27.5731,27.9336,6285.305875279,0
+NKSH.US,D,20200617,000000,27.8799,27.8799,25.7067,25.7067,9084.9154099711,0
+NKSH.US,D,20200618,000000,26.1479,26.4097,25.8409,25.8409,4908.9615230281,0
+NKSH.US,D,20200619,000000,26.4183,27.1041,25.8151,26.8873,25468.626627333,0
+NKSH.US,D,20200622,000000,26.427,26.4414,26.1479,26.2284,5390.6820463159,0
+NKSH.US,D,20200623,000000,26.5085,26.5085,25.2464,25.3365,5369.8283440091,0
+NKSH.US,D,20200624,000000,25.2464,26.2725,24.3449,25.067,11788.597914052,0
+NKSH.US,D,20200625,000000,25.138,26.1296,24.9222,26.1296,8325.8406460025,0
+NKSH.US,D,20200626,000000,25.5888,25.5888,24.5884,24.6786,40263.285728915,0
+NKSH.US,D,20200629,000000,25.0219,26.1392,25.0219,25.256,11484.133860372,0
+NKSH.US,D,20200630,000000,26.1479,26.2198,25.5034,25.7863,8089.1511248199,0
+NKSH.US,D,20200701,000000,25.6251,25.7911,25.2464,25.6971,10731.315207095,0
+NKSH.US,D,20200702,000000,26.0491,26.0491,25.2962,25.5523,6945.3255532902,0
+NKSH.US,D,20200706,000000,25.8601,25.8601,25.256,25.5446,7382.2106166183,0
+NKSH.US,D,20200707,000000,25.4718,25.9321,24.3449,24.3449,7996.3521495545,0
+NKSH.US,D,20200708,000000,24.5347,24.8589,23.7674,24.2547,8710.5914535635,0
+NKSH.US,D,20200709,000000,24.4436,24.7543,23.1777,23.3801,16739.266841694,0
+NKSH.US,D,20200710,000000,23.4069,24.7054,23.2889,24.7054,12935.551540928,0
+NKSH.US,D,20200713,000000,24.7054,24.7332,24.0916,24.1195,7755.4918879106,0
+NKSH.US,D,20200714,000000,24.1329,24.8925,24.0293,24.2,6803.5203776038,0
+NKSH.US,D,20200715,000000,24.7591,24.9308,23.7752,24.5433,18536.855980542,0
+NKSH.US,D,20200716,000000,24.669,24.7496,23.8173,24.389,8706.4207131021,0
+NKSH.US,D,20200717,000000,23.9478,24.7687,23.4434,23.4979,17580.713729774,0
+NKSH.US,D,20200720,000000,23.4434,24.0658,23.2448,23.8854,9096.3849462399,0
+NKSH.US,D,20200721,000000,24.0562,24.9308,24.0562,24.2365,9962.8562770887,0
+NKSH.US,D,20200722,000000,23.8931,24.1099,23.543,24.1099,5442.816302083,0
+NKSH.US,D,20200723,000000,23.9842,23.9842,23.2266,23.2352,3813.0994668041,0
+NKSH.US,D,20200724,000000,23.6045,23.6045,23.0463,23.0463,4339.6554500516,0
+NKSH.US,D,20200727,000000,23.335,23.9171,23.0913,23.3897,4733.7904236507,0
+NKSH.US,D,20200728,000000,23.263,23.543,23.0913,23.2352,6703.422606531,0
+NKSH.US,D,20200729,000000,23.4069,23.569,23.1901,23.2803,6042.3602434044,0
+NKSH.US,D,20200730,000000,23.1096,23.2084,22.8477,23.2084,7322.7775650439,0
+NKSH.US,D,20200731,000000,23.029,23.029,22.5514,22.6128,9144.3484615456,0
+NKSH.US,D,20200803,000000,22.91,23.1249,22.6952,22.9743,6553.2759499218,0
+NKSH.US,D,20200804,000000,23.0961,23.0961,22.9024,23.0367,3108.2443288332,0
+NKSH.US,D,20200805,000000,23.0367,23.0827,22.5418,23.0827,26245.427038263,0
+NKSH.US,D,20200806,000000,23.146,23.146,22.631,22.8305,10074.42358443,0
+NKSH.US,D,20200807,000000,22.8113,23.1815,22.8113,23.0463,8090.1938099353,0
+NKSH.US,D,20200810,000000,22.91,23.8854,22.91,23.5785,10729.229836865,0
+NKSH.US,D,20200811,000000,23.6504,24.507,23.0012,23.5785,13584.10168267,0
+NKSH.US,D,20200812,000000,23.9391,24.4264,23.7943,24.0744,13461.06483906,0
+NKSH.US,D,20200813,000000,23.8854,25.3011,23.2803,24.7947,46504.79882935,0
+NKSH.US,D,20200814,000000,24.7947,24.8589,24.7687,24.8589,3329.2935732856,0
+NKSH.US,D,20200817,000000,24.9481,25.7863,24.4082,24.4082,12337.050284721,0
+NKSH.US,D,20200818,000000,24.2547,24.2547,22.8938,23.0827,10207.887279194,0
+NKSH.US,D,20200819,000000,25.6789,25.6789,23.0856,23.2899,6573.0869671133,0
+NKSH.US,D,20200820,000000,23.1096,23.543,23.1096,23.543,3262.5617259038,0
+NKSH.US,D,20200821,000000,23.5508,23.5508,23.029,23.1997,18883.027438836,0
+NKSH.US,D,20200824,000000,23.332,23.6322,23.218,23.218,7762.790683718,0
+NKSH.US,D,20200825,000000,23.2266,23.452,23.029,23.029,4404.3019272028,0
+NKSH.US,D,20200826,000000,22.9916,22.9916,22.8026,22.8391,6179.9946786295,0
+NKSH.US,D,20200827,000000,22.9389,23.218,22.6405,22.7567,7543.8268094963,0
+NKSH.US,D,20200828,000000,22.9916,22.9916,22.6405,22.9551,6417.7268849274,0
+NKSH.US,D,20200831,000000,23.1729,23.4434,22.3884,22.3884,13199.350875109,0
+NKSH.US,D,20200901,000000,22.5063,22.7269,22.4421,22.4421,8537.5057244168,0
+NKSH.US,D,20200902,000000,22.3884,22.7567,22.3884,22.7567,3207.2994147907,0
+NKSH.US,D,20200903,000000,22.9341,23.1537,21.0725,21.9548,23658.5252671,0
+NKSH.US,D,20200904,000000,22.163,22.9839,22.163,22.8113,11113.980644426,0
+NKSH.US,D,20200908,000000,22.279,22.9839,22.279,22.9551,8087.0657545892,0
+NKSH.US,D,20200909,000000,22.5868,22.7633,22.5868,22.5955,5477.2249108893,0
+NKSH.US,D,20200910,000000,22.5677,22.9024,22.0901,22.3884,9759.5326795971,0
+NKSH.US,D,20200911,000000,22.631,22.8084,22.0901,22.5418,14673.707628202,0
+NKSH.US,D,20200914,000000,22.6051,23.3522,22.6051,23.3522,10694.821228059,0
+NKSH.US,D,20200915,000000,23.0559,23.0559,22.7758,22.8563,3508.6354131244,0
+NKSH.US,D,20200916,000000,23.0012,23.0012,22.5418,22.8026,18267.843220784,0
+NKSH.US,D,20200917,000000,22.6128,23.1873,22.6128,22.9916,5622.1581419218,0
+NKSH.US,D,20200918,000000,23.2717,23.2717,22.676,23.0827,22892.151707324,0
+NKSH.US,D,20200921,000000,22.5514,22.5514,21.7294,22.0901,17037.474784681,0
+NKSH.US,D,20200922,000000,22.0901,22.4603,21.8426,22.2081,16210.625488215,0
+NKSH.US,D,20200923,000000,22.0095,22.1083,21.2787,21.3958,23495.866389107,0
+NKSH.US,D,20200924,000000,21.4149,21.8829,21.3603,21.7486,9490.519919839,0
+NKSH.US,D,20200925,000000,22.2752,22.9551,22.0901,22.6223,15722.648854236,0
+NKSH.US,D,20200928,000000,23.2899,23.2899,22.631,23.1182,8121.4743633955,0
+NKSH.US,D,20200929,000000,22.7279,22.7403,22.6674,22.7403,1875.7905224995,0
+NKSH.US,D,20200930,000000,22.9839,22.9916,22.8113,22.8391,4783.8393091871,0
+NKSH.US,D,20201001,000000,22.9475,23.1901,22.7758,22.7758,4109.2220395611,0
+NKSH.US,D,20201002,000000,22.4421,24.5252,22.3155,23.4434,18528.51449962,0
+NKSH.US,D,20201005,000000,23.8931,24.2096,23.6687,23.9842,5929.7502509475,0
+NKSH.US,D,20201006,000000,23.8931,25.2464,23.8931,23.8931,5289.5415901278,0
+NKSH.US,D,20201007,000000,24.3008,24.7409,23.9209,24.3266,7825.3517906385,0
+NKSH.US,D,20201008,000000,23.3935,24.3132,23.3935,23.8931,8625.0912741055,0
+NKSH.US,D,20201009,000000,22.1035,23.6869,22.1035,23.6418,9098.4703164706,0
+NKSH.US,D,20201012,000000,23.848,23.8931,23.4069,23.5881,25055.723321658,0
+NKSH.US,D,20201013,000000,23.4434,24.061,23.4434,23.7041,4221.832032018,0
+NKSH.US,D,20201014,000000,23.4615,23.9842,23.4615,23.4884,8274.7490753507,0
+NKSH.US,D,20201015,000000,22.6924,24.0293,22.6924,23.9478,120254.95972258,0
+NKSH.US,D,20201016,000000,23.5334,23.8442,23.4884,23.569,9394.5928892276,0
+NKSH.US,D,20201019,000000,23.5594,23.8672,23.218,23.218,3079.0491456037,0
+NKSH.US,D,20201020,000000,23.3753,23.6236,23.2266,23.4338,67147.878742882,0
+NKSH.US,D,20201021,000000,23.452,23.6687,23.452,23.6687,21140.44071355,0
+NKSH.US,D,20201022,000000,23.7578,24.7889,23.7129,23.8931,45799.943691379,0
+NKSH.US,D,20201023,000000,23.9027,23.9842,23.9027,23.9305,3523.2330047392,0
+NKSH.US,D,20201026,000000,23.8672,25.0296,23.8672,24.669,20618.055470764,0
+NKSH.US,D,20201027,000000,24.8042,24.8042,24.3362,24.6249,11804.238190782,0
+NKSH.US,D,20201028,000000,24.8771,24.8771,24.3449,24.7687,15251.355182101,0
+NKSH.US,D,20201029,000000,24.5156,25.0219,24.317,24.6249,10932.553434356,0
+NKSH.US,D,20201030,000000,24.507,25.1198,24.507,24.507,16218.966969138,0
+NKSH.US,D,20201102,000000,24.8847,25.2281,24.8847,25.2013,12566.441010097,0
+NKSH.US,D,20201103,000000,25.4181,25.7153,24.928,25.5072,12900.100247006,0
+NKSH.US,D,20201104,000000,25.1111,25.6213,24.0916,24.5798,7870.1872505982,0
+NKSH.US,D,20201105,000000,24.8771,25.6473,24.8771,25.4804,14763.378548121,0
+NKSH.US,D,20201106,000000,25.2914,25.2914,25.0747,25.0747,3140.5675674088,0
+NKSH.US,D,20201109,000000,26.4817,28.3115,26.427,26.8518,20142.591058169,0
+NKSH.US,D,20201110,000000,27.5731,28.3115,27.3841,28.2031,17136.529870639,0
+NKSH.US,D,20201111,000000,27.9509,28.6722,27.3026,27.9595,14830.110395503,0
+NKSH.US,D,20201112,000000,27.5012,27.7351,27.0504,27.2844,7582.4061587639,0
+NKSH.US,D,20201113,000000,27.2652,27.9787,27.0504,27.9787,19011.277708023,0
+NKSH.US,D,20201116,000000,28.3115,29.2946,28.3115,28.8534,15718.478113774,0
+NKSH.US,D,20201117,000000,28.6904,28.8534,27.8109,28.6193,12586.252027288,0
+NKSH.US,D,20201118,000000,28.4017,28.8083,28.2482,28.6098,11952.29947716,0
+NKSH.US,D,20201119,000000,28.583,28.8534,28.1725,28.7632,12730.142573205,0
+NKSH.US,D,20201120,000000,28.8179,28.9656,28.0248,28.3297,18377.325157895,0
+NKSH.US,D,20201123,000000,28.3854,29.1315,27.785,27.785,18213.623594787,0
+NKSH.US,D,20201124,000000,28.3662,28.91,27.8406,28.7537,22862.956524095,0
+NKSH.US,D,20201125,000000,28.2185,28.9014,28.0899,28.9014,5849.4634970662,0
+NKSH.US,D,20201127,000000,28.8735,28.8735,28.3201,28.8735,7387.424042195,0
+NKSH.US,D,20201130,000000,28.698,28.9378,27.785,27.785,16298.211037904,0
+NKSH.US,D,20201201,000000,28.7719,28.9752,28.5964,28.8093,21559.600129918,0
+NKSH.US,D,20201202,000000,28.7076,29.8326,28.6922,29.2332,24491.630674258,0
+NKSH.US,D,20201203,000000,29.52,29.9065,29.1181,29.7405,5622.1581419218,0
+NKSH.US,D,20201204,000000,29.7309,30.3131,29.542,29.6753,10583.253920717,0
+NKSH.US,D,20201207,000000,29.5833,29.962,29.3338,29.777,3628.5442013887,0
+NKSH.US,D,20201208,000000,30.0081,30.6449,29.9995,30.3677,10815.772701438,0
+NKSH.US,D,20201209,000000,30.5433,30.829,30.1836,30.3956,12323.495378222,0
+NKSH.US,D,20201210,000000,30.5068,30.7274,30.4416,30.7274,8056.8278862443,0
+NKSH.US,D,20201211,000000,30.5797,30.5797,29.9716,30.1654,3253.1775598657,0
+NKSH.US,D,20201214,000000,30.267,30.5797,29.612,29.612,11878.268833971,0
+NKSH.US,D,20201215,000000,29.8786,30.4052,29.8786,29.9438,8253.8953730439,0
+NKSH.US,D,20201216,000000,30.3131,30.5625,28.698,28.698,19384.558979315,0
+NKSH.US,D,20201217,000000,29.0491,29.3799,28.7259,29.3799,8483.286098419,0
+NKSH.US,D,20201218,000000,29.5929,29.5929,28.3662,28.3662,38034.024952315,0
+NKSH.US,D,20201221,000000,28.5878,28.9752,28.4582,28.6616,13094.039678459,0
+NKSH.US,D,20201222,000000,28.3854,28.8275,28.3854,28.7997,15884.265047114,0
+NKSH.US,D,20201223,000000,28.8275,29.9803,28.5983,29.4087,6244.6411557807,0
+NKSH.US,D,20201224,000000,29.3338,29.3338,29.2054,29.2054,1640.1436864323,0
+NKSH.US,D,20201228,000000,29.4356,29.4356,28.9656,29.1133,11542.524226831,0
+NKSH.US,D,20201229,000000,28.5964,29.0951,28.5964,28.8275,15950.996894495,0
+NKSH.US,D,20201230,000000,28.7719,29.3262,28.7719,29.0673,5451.1577830057,0
+NKSH.US,D,20201231,000000,28.7719,29.8508,28.5964,28.8831,16349.302608556,0
+NKSH.US,D,20210104,000000,28.5964,28.6702,28.5964,28.5964,9415.4465915344,0
+NKSH.US,D,20210105,000000,28.6203,29.2974,28.6203,28.8735,9536.398064914,0
+NKSH.US,D,20210106,000000,29.5746,31.3085,29.4183,29.9899,20770.287497604,0
+NKSH.US,D,20210107,000000,30.5797,30.7878,30.3217,30.5989,8571.9143332231,0
+NKSH.US,D,20210108,000000,30.9029,31.0544,29.6945,30.3591,9200.653457774,0
+NKSH.US,D,20210111,000000,30.4608,30.6631,30.3035,30.6631,5432.3894509296,0
+NKSH.US,D,20210112,000000,31.0919,31.1149,30.4483,30.9671,7284.1982157762,0
+NKSH.US,D,20210113,000000,30.4416,30.4972,30.082,30.082,3509.6780982397,0
+NKSH.US,D,20210114,000000,30.3399,30.5433,30.3131,30.5433,6379.1475356597,0
+NKSH.US,D,20210115,000000,30.2844,30.8847,29.7309,30.4416,18861.131051414,0
+NKSH.US,D,20210119,000000,29.9985,30.5893,29.9985,30.3495,10275.661811691,0
+NKSH.US,D,20210120,000000,29.8882,29.9161,29.6667,29.7684,5749.3657259934,0
+NKSH.US,D,20210121,000000,29.7961,30.0177,29.52,29.566,10330.924122804,0
+NKSH.US,D,20210122,000000,29.2705,30.1836,29.2705,30.1193,9304.9219693082,0
+NKSH.US,D,20210125,000000,29.8422,30.2939,29.1497,29.8786,10633.302806253,0
+NKSH.US,D,20210126,000000,29.8518,30.8108,29.7309,29.9438,11818.835782397,0
+NKSH.US,D,20210127,000000,29.307,30.1193,29.307,30.1193,17206.389773367,0
+NKSH.US,D,20210128,000000,30.1654,30.1654,28.6337,28.8639,33268.953975204,0
+NKSH.US,D,20210129,000000,29.1871,29.1871,28.5964,28.5964,18056.17814237,0
+NKSH.US,D,20210201,000000,28.5321,29.0491,28.1821,28.6155,14305.639782486,0
+NKSH.US,D,20210202,000000,28.8783,29.3282,28.7632,28.7814,11218.24915596,0
+NKSH.US,D,20210203,000000,28.4678,29.002,28.4678,29.002,5244.7061301681,0
+NKSH.US,D,20210204,000000,28.5139,29.4278,28.5139,29.3799,19178.107326478,0
+NKSH.US,D,20210205,000000,29.5372,29.8882,28.6884,29.8882,24047.446815123,0
+NKSH.US,D,20210208,000000,29.52,29.7127,29.002,29.4815,25300.754323763,0
+NKSH.US,D,20210209,000000,29.3991,29.7616,29.2418,29.5746,31461.980670317,0
+NKSH.US,D,20210210,000000,29.7223,29.8786,29.612,29.612,6703.422606531,0
+NKSH.US,D,20210211,000000,29.5276,29.777,29.5276,29.7502,10718.802985711,0
+NKSH.US,D,20210212,000000,29.7502,30.2575,29.7502,30.2575,15309.74554856,0
+NKSH.US,D,20210216,000000,30.9029,30.9767,30.2575,30.386,22289.479710657,0
+NKSH.US,D,20210217,000000,30.386,30.9029,29.9209,30.3495,22599.157189913,0
+NKSH.US,D,20210218,000000,30.6258,30.7466,30.2297,30.2297,16235.649930984,0
+NKSH.US,D,20210219,000000,30.267,31.4476,30.267,30.7639,19059.241223329,0
+NKSH.US,D,20210222,000000,30.5337,31.1062,30.4416,30.5337,18408.605711355,0
+NKSH.US,D,20210223,000000,30.6545,31.0698,30.6545,30.9671,10820.986127015,0
+NKSH.US,D,20210224,000000,30.7006,31.7603,30.7006,31.5493,29261.915076946,0
+NKSH.US,D,20210225,000000,31.8159,32.1756,30.9767,30.9767,19116.588904672,0
+NKSH.US,D,20210226,000000,30.691,30.7226,30.4876,30.5893,12736.398683897,0
+NKSH.US,D,20210301,000000,30.8386,31.465,30.8386,31.133,9805.4108246722,0
+NKSH.US,D,20210302,000000,31.1426,31.4793,30.7552,30.8655,19849.596540758,0
+NKSH.US,D,20210303,000000,31.908,32.7203,31.4658,31.9636,30075.209466912,0
+NKSH.US,D,20210304,000000,32.1114,32.5362,31.9455,31.9455,31053.248105103,0
+NKSH.US,D,20210305,000000,32.4154,33.5317,32.4154,32.9409,32920.69714668,0
+NKSH.US,D,20210308,000000,33.2095,35.4326,33.2095,34.6845,33619.296173958,0
+NKSH.US,D,20210309,000000,34.5003,36.8903,33.4118,35.1467,30978.174776798,0
+NKSH.US,D,20210310,000000,35.2657,36.7887,34.648,35.9207,32518.220692158,0
+NKSH.US,D,20210311,000000,35.5524,35.8564,35.0815,35.5064,18495.148575929,0
+NKSH.US,D,20210312,000000,35.866,35.9303,34.7776,35.0259,13632.065197976,0
+NKSH.US,D,20210315,000000,35.1276,35.1276,33.8913,34.2145,19918.41375837,0
+NKSH.US,D,20210316,000000,33.8271,34.1311,33.4952,33.6152,31308.705958361,0
+NKSH.US,D,20210317,000000,33.4214,33.8088,33.3475,33.6247,15171.06842822,0
+NKSH.US,D,20210318,000000,34.6203,34.6203,33.7533,33.7533,21122.71506659,0
+NKSH.US,D,20210319,000000,33.947,35.3673,33.4579,34.1311,69684.731628508,0
+NKSH.US,D,20210322,000000,33.9009,34.1311,32.5266,32.7107,18753.734484534,0
+NKSH.US,D,20210323,000000,32.3789,33.7897,31.908,32.1209,26640.604696977,0
+NKSH.US,D,20210324,000000,32.1209,33.596,32.1209,32.1573,32129.299144135,0
+NKSH.US,D,20210325,000000,32.2312,33.3754,32.0471,32.7568,10690.650487597,0
+NKSH.US,D,20210326,000000,33.4214,33.5135,33.1816,33.3293,7740.8942962958,0
+NKSH.US,D,20210329,000000,33.4904,33.5595,33.0886,33.1634,22830.633285519,0
+NKSH.US,D,20210330,000000,33.4032,33.9202,33.1902,33.1902,9393.5502041122,0
+NKSH.US,D,20210331,000000,33.4579,34.2979,32.5823,32.7568,34131.254565591,0
+NKSH.US,D,20210401,000000,33.1816,34.0582,33.0618,33.477,27903.296371656,0
+NKSH.US,D,20210405,000000,33.8817,33.8913,33.0618,33.2555,14904.141038692,0
+NKSH.US,D,20210406,000000,33.4579,33.5691,32.9323,33.0714,15838.386902039,0
+NKSH.US,D,20210407,000000,33.2641,33.2641,31.6318,31.8255,21223.855522778,0
+NKSH.US,D,20210408,000000,32.0375,32.7568,31.8351,32.7203,22520.955806263,0
+NKSH.US,D,20210409,000000,32.6091,33.4856,32.3328,32.4709,29540.312002742,0
+NKSH.US,D,20210412,000000,32.8316,33.1999,32.5544,32.9793,25393.553299029,0
+NKSH.US,D,20210413,000000,32.987,33.4214,32.868,33.0339,14587.164763629,0
+NKSH.US,D,20210414,000000,33.1173,33.2459,32.7568,32.7855,16292.997612327,0
+NKSH.US,D,20210415,000000,32.9793,33.4579,32.9793,33.4579,17562.988082813,0
+NKSH.US,D,20210416,000000,33.6247,34.6203,32.7568,32.776,32156.408957134,0
+NKSH.US,D,20210419,000000,32.776,32.776,32.3511,32.3885,23176.804743812,0
+NKSH.US,D,20210420,000000,32.5266,32.8316,31.9455,31.9914,20780.714348758,0
+NKSH.US,D,20210421,000000,32.0557,32.6839,32.0557,32.1948,18287.654237976,0
+NKSH.US,D,20210422,000000,32.4067,32.4067,31.862,31.9272,16001.045780032,0
+NKSH.US,D,20210423,000000,32.4346,33.3571,32,33.08,21849.466591983,0
+NKSH.US,D,20210426,000000,33.3475,34.0122,33.3475,33.596,23675.208228946,0
+NKSH.US,D,20210427,000000,33.4397,33.642,32.987,33.2459,17669.341964578,0
+NKSH.US,D,20210428,000000,33.0714,33.0886,32.2034,32.2494,20392.835485851,0
+NKSH.US,D,20210429,000000,33.1442,33.947,32.1391,32.7011,30630.960633389,0
+NKSH.US,D,20210430,000000,32.3789,34.0294,32.1756,33.1078,39429.137636642,0
+NKSH.US,D,20210503,000000,33.4118,33.5787,32.8316,33.2824,25716.785684785,0
+NKSH.US,D,20210504,000000,32.96,33.2555,32.5995,32.7299,18764.161335687,0
+NKSH.US,D,20210505,000000,32.8124,33.1173,32.4614,32.6464,19267.778246397,0
+NKSH.US,D,20210506,000000,32.517,32.7395,31.8994,32.4901,15695.539041237,0
+NKSH.US,D,20210507,000000,32.4901,32.5362,32.0653,32.305,18037.409810294,0
+NKSH.US,D,20210510,000000,32.6378,32.7855,31.6874,31.6874,20916.263413752,0
+NKSH.US,D,20210511,000000,31.8111,31.8716,31.3642,31.3728,18738.094207803,0
+NKSH.US,D,20210512,000000,31.465,32.0557,31.3642,31.3642,22854.615043172,0
+NKSH.US,D,20210513,000000,31.7431,32.6647,31.697,32.6091,18935.161694603,0
+NKSH.US,D,20210514,000000,33.0982,33.4032,32.6647,33.2737,33843.473473757,0
+NKSH.US,D,20210517,000000,33.5787,34.1311,32.9045,33.8549,42427.900028364,0
+NKSH.US,D,20210518,000000,33.9202,34.4265,33.8549,33.8549,29691.501344467,0
+NKSH.US,D,20210519,000000,33.7993,33.7993,32.7616,33.0061,18969.570303409,0
+NKSH.US,D,20210520,000000,32.9323,33.3475,32.4805,33.1442,34191.730302281,0
+NKSH.US,D,20210521,000000,33.4271,33.6803,32.9093,32.9562,33991.534760135,0
+NKSH.US,D,20210524,000000,33.1912,33.3984,32.3635,32.7491,22256.113786966,0
+NKSH.US,D,20210525,000000,32.7021,32.868,31.7708,31.7708,21947.478992825,0
+NKSH.US,D,20210526,000000,31.7708,32.213,31.7708,31.9684,17209.517828713,0
+NKSH.US,D,20210527,000000,31.9876,32.5985,31.9684,32.5611,14116.91377661,0
+NKSH.US,D,20210528,000000,32.8526,33.0225,32.5334,33.0225,19195.832973438,0
+NKSH.US,D,20210601,000000,33.2948,33.3984,32.9562,33.2766,16982.212473568,0
+NKSH.US,D,20210602,000000,33.22,33.3485,32.9285,33.1442,19776.608582684,0
+NKSH.US,D,20210603,000000,33.0972,33.5298,33.0033,33.2104,17171.98116456,0
+NKSH.US,D,20210604,000000,33.3044,33.314,32.9371,32.9371,11354.84090607,0
+NKSH.US,D,20210607,000000,32.9285,33.079,32.8344,32.9466,45464.199084239,0
+NKSH.US,D,20210608,000000,32.9562,33.502,32.9466,33.4271,17449.335405241,0
+NKSH.US,D,20210609,000000,33.1826,33.4501,32.9889,33.3984,23789.903591633,0
+NKSH.US,D,20210610,000000,33.0646,33.5336,33.0646,33.4453,23065.237436471,0
+NKSH.US,D,20210611,000000,33.5298,34.3019,33.4742,34.1043,21066.410070361,0
+NKSH.US,D,20210614,000000,34.4236,34.4236,33.7753,33.9441,32035.457483755,0
+NKSH.US,D,20210615,000000,33.4176,33.8693,33.0924,33.2852,26812.647741009,0
+NKSH.US,D,20210616,000000,33.3984,33.408,32.8997,33.2574,27721.869161586,0
+NKSH.US,D,20210617,000000,33.2574,33.3706,32.5516,33.2008,47143.964805054,0
+NKSH.US,D,20210618,000000,32.6925,32.8344,31.9636,32.5803,55036.048443074,0
+NKSH.US,D,20210621,000000,32.7213,33.267,31.9118,32.072,44667.587656118,0
+NKSH.US,D,20210622,000000,32.166,32.9754,32.0058,32.3166,30898.930708032,0
+NKSH.US,D,20210623,000000,31.8744,32.7827,31.8744,32.2791,39772.181039589,0
+NKSH.US,D,20210624,000000,32.2322,33.032,31.7996,33.032,54446.931352906,0
+NKSH.US,D,20210625,000000,32.9658,33.3888,32.5803,32.8901,951476.23487706,0
+NKSH.US,D,20210628,000000,33.0225,33.408,32.4106,33.2478,27950.217201846,0
+NKSH.US,D,20210629,000000,33.2008,33.5864,32.6647,32.6647,29187.884433757,0
+NKSH.US,D,20210630,000000,32.6647,33.22,32.6647,32.9371,27684.332497434,0
+NKSH.US,D,20210701,000000,33.2104,34.0669,33.0876,33.9633,27534.185840825,0
+NKSH.US,D,20210702,000000,33.8693,33.8693,33.3984,33.7657,21452.203563038,0
+NKSH.US,D,20210706,000000,33.6056,33.6477,32.5803,32.6368,46822.817789529,0
+NKSH.US,D,20210707,000000,32.7213,32.7213,32.1948,32.3731,12283.873343839,0
+NKSH.US,D,20210708,000000,32.0816,32.5611,31.5359,32.0998,33576.546084229,0
+NKSH.US,D,20210709,000000,33.2574,33.5777,32.4863,33.1442,19573.284985192,0
+NKSH.US,D,20210712,000000,33.5864,33.6621,32.8526,33.079,14868.689744771,0
+NKSH.US,D,20210713,000000,32.9371,33.2383,32.4863,32.9093,14808.214008081,0
+NKSH.US,D,20210714,000000,32.9658,33.4453,32.9658,33.2574,7902.5104891738,0
+NKSH.US,D,20210715,000000,33.032,33.7369,33.032,33.6056,9372.6965018054,0
+NKSH.US,D,20210716,000000,33.6152,33.8127,33.2766,33.4549,26372.634622334,0
+NKSH.US,D,20210719,000000,33.079,33.2948,32.6551,33.1165,17932.098613644,0
+NKSH.US,D,20210720,000000,33.2383,34.2827,32.6504,33.3888,17271.036250518,0
+NKSH.US,D,20210721,000000,33.6803,34.134,33.4828,33.4828,11999.220307351,0
+NKSH.US,D,20210722,000000,32.9726,33.5489,32.9093,33.3802,3159.335899485,0
+NKSH.US,D,20210723,000000,33.173,33.2421,32.985,33.2383,17761.098254728,0
+NKSH.US,D,20210726,000000,33.0694,33.4549,33.0694,33.314,8553.1460011469,0
+NKSH.US,D,20210727,000000,33.0972,33.5864,33.0972,33.4549,9612.514078334,0
+NKSH.US,D,20210728,000000,33.4895,33.9729,33.3984,33.7369,19661.913219996,0
+NKSH.US,D,20210729,000000,33.7187,34.4428,33.7187,34.2174,4852.6565267997,0
+NKSH.US,D,20210730,000000,34.038,34.5732,33.5307,34.0103,6132.0311633238,0
+NKSH.US,D,20210802,000000,33.9067,34.65,33.9067,34.1791,20281.268178509,0
+NKSH.US,D,20210803,000000,33.9729,34.6682,33.8405,34.132,24369.636515763,0
+NKSH.US,D,20210804,000000,34.132,34.4428,34.0237,34.226,8140.2426954717,0
+NKSH.US,D,20210805,000000,34.5656,34.9511,34.368,34.9511,23771.135259557,0
+NKSH.US,D,20210806,000000,34.9511,35.5899,34.9415,35.4114,25410.236260874,0
+NKSH.US,D,20210809,000000,35.2705,35.845,35.2705,35.8258,18716.197820381,0
+NKSH.US,D,20210810,000000,35.6656,36.4655,35.1593,36.2967,26811.605055893,0
+NKSH.US,D,20210811,000000,36.174,36.6439,36.1365,36.287,24032.849223508,0
+NKSH.US,D,20210812,000000,36.3619,36.6918,36.2401,36.5499,18908.051881604,0
+NKSH.US,D,20210813,000000,36.3053,36.5221,35.845,36.4846,7041.2525839016,0
+NKSH.US,D,20210816,000000,36.2401,36.5968,36.0799,36.0799,9224.6352154269,0
+NKSH.US,D,20210817,000000,35.939,36.3149,35.4402,35.7039,13822.876574083,0
+NKSH.US,D,20210818,000000,35.421,35.421,34.9981,35.1861,3572.2392051602,0
+NKSH.US,D,20210819,000000,34.7631,34.9137,34.5464,34.5464,7447.8997788849,0
+NKSH.US,D,20210820,000000,34.8101,35.2801,34.8101,35.0451,3867.3190928019,0
+NKSH.US,D,20210823,000000,35.1583,35.3088,34.8006,34.9981,7104.8563759375,0
+NKSH.US,D,20210824,000000,34.9607,35.0355,34.5742,34.5742,10364.290046495,0
+NKSH.US,D,20210825,000000,35.2427,35.2427,34.3862,34.8101,1647.4424822397,0
+NKSH.US,D,20210826,000000,34.767,34.767,33.1068,33.7657,15072.013342262,0
+NKSH.US,D,20210827,000000,34.0851,34.0851,33.6247,33.8779,21836.954370599,0
+NKSH.US,D,20210830,000000,34.1512,34.6682,34.1512,34.4332,7281.0701604302,0
+NKSH.US,D,20210831,000000,34.1608,35.2138,34.1512,34.7718,10713.589560135,0
+NKSH.US,D,20210901,000000,35.0633,36.0895,35.0633,35.515,14205.542011414,0
+NKSH.US,D,20210902,000000,35.7126,36.1173,35.2897,35.656,7575.1073629565,0
+NKSH.US,D,20210903,000000,35.751,35.751,35.1391,35.5813,9905.508595745,0
+NKSH.US,D,20210907,000000,35.4585,35.751,34.9415,35.4402,8831.5429269431,0
+NKSH.US,D,20210908,000000,35.1956,35.3366,34.5838,34.8571,5336.4624203182,0
+NKSH.US,D,20210909,000000,34.8101,34.8283,34.2356,34.5185,6069.4700564033,0
+NKSH.US,D,20210910,000000,34.3392,34.5838,34.0103,34.3488,18105.184342791,0
+NKSH.US,D,20210913,000000,34.3862,34.791,34.3766,34.5185,8039.1022392835,0
+NKSH.US,D,20210914,000000,34.3392,34.7535,34.1043,34.1043,10182.862836426,0
+NKSH.US,D,20210915,000000,34.3114,34.5464,34.1704,34.1704,5443.8589871984,0
+NKSH.US,D,20210916,000000,34.4524,34.9319,34.0103,34.3296,9348.7147441526,0
+NKSH.US,D,20210917,000000,34.1887,34.461,33.9162,34.2923,15643.40478547,0
+NKSH.US,D,20210920,000000,33.7685,33.8779,33.3984,33.4549,5890.1282165645,0
+NKSH.US,D,20210921,000000,33.6996,34.1512,33.3044,33.5298,4134.2464823293,0
+NKSH.US,D,20210922,000000,33.8875,34.1743,33.6803,33.6803,4671.2293167303,0
+NKSH.US,D,20210923,000000,34.0198,34.8283,33.7561,33.9162,12180.64751742,0
+NKSH.US,D,20210924,000000,33.7274,34.1791,33.7274,34.1791,6175.8239381681,0
+NKSH.US,D,20210927,000000,34.1043,34.697,33.7657,34.415,3691.1053083092,0
+NKSH.US,D,20210928,000000,34.1608,34.3766,33.7369,34.3766,5258.2610366676,0
+NKSH.US,D,20210929,000000,34.3296,34.6125,33.8693,34.3862,8223.657504699,0
+NKSH.US,D,20210930,000000,34.415,34.8465,33.925,34.1608,5143.56567398,0
+NKSH.US,D,20211001,000000,34.1225,34.6211,33.7092,33.9162,12282.830658724,0
+NKSH.US,D,20211004,000000,33.8971,34.8754,33.8971,33.9067,3659.8247548489,0
+NKSH.US,D,20211005,000000,34.0476,34.7065,34.0476,34.7065,5688.8899893036,0
+NKSH.US,D,20211006,000000,34.3296,34.5934,34.1416,34.5934,6209.1898618591,0
+NKSH.US,D,20211007,000000,34.4898,34.6874,34.132,34.4054,2867.3840671893,0
+NKSH.US,D,20211008,000000,34.273,34.4754,33.9652,34.4754,5466.7980597359,0
+NKSH.US,D,20211011,000000,34.1043,34.3392,34.1043,34.1791,2819.4205518836,0
+NKSH.US,D,20211012,000000,34.1416,34.1416,33.4742,33.6996,7978.6265025937,0
+NKSH.US,D,20211013,000000,33.9633,34.273,33.7763,34.0284,6299.9034668938,0
+NKSH.US,D,20211014,000000,34.1043,34.1043,33.6334,33.9911,14032.456282267,0
+NKSH.US,D,20211015,000000,33.9911,34.4428,33.8875,33.9162,4427.2409997403,0
+NKSH.US,D,20211018,000000,33.8875,34.1791,33.6803,33.7092,12918.868579082,0
+NKSH.US,D,20211019,000000,33.596,34.2452,33.4271,34.0198,11369.438497685,0
+NKSH.US,D,20211020,000000,34.1983,34.8571,34.132,34.5656,4160.3136102129,0
+NKSH.US,D,20211021,000000,34.5656,34.5656,34.3862,34.4054,1470.1860126316,0
+NKSH.US,D,20211022,000000,34.368,34.368,34.368,34.368,593.28783062936,0
+NKSH.US,D,20211025,000000,34.2308,34.6307,33.8923,34.6307,3361.6168118612,0
+NKSH.US,D,20211026,000000,34.5185,35.0547,34.5185,35.0547,5769.1767431849,0
+NKSH.US,D,20211027,000000,35.0921,35.1956,34.7161,34.9789,11289.151743803,0
+NKSH.US,D,20211028,000000,34.4572,35.5064,34.4572,35.2801,3168.720065523,0
+NKSH.US,D,20211029,000000,35.3597,35.4028,35.0451,35.0451,4830.7601393775,0
+NKSH.US,D,20211101,000000,34.6778,35.3932,34.4898,34.4898,7256.045717662,0
+NKSH.US,D,20211102,000000,34.791,35.1765,34.4236,35.1765,3223.9823766361,0
+NKSH.US,D,20211103,000000,35.4114,35.9486,35.2801,35.2801,5518.9323155029,0
+NKSH.US,D,20211104,000000,35.0269,36.5028,34.5934,35.9101,34707.859434375,0
+NKSH.US,D,20211105,000000,35.656,36.6918,35.3741,36.6535,15517.239886513,0
+NKSH.US,D,20211108,000000,35.4825,36.6918,35.4825,36.3619,3197.9152487526,0
+NKSH.US,D,20211109,000000,36.3485,36.8654,36.0329,36.4377,5019.4861452543,0
+NKSH.US,D,20211110,000000,36.6822,36.6822,36.6822,36.6822,914.43484615456,0
+NKSH.US,D,20211111,000000,36.4846,36.7388,35.8066,36.3149,7000.5878644033,0
+NKSH.US,D,20211112,000000,36.4089,36.7282,36.0847,36.0847,11213.035730383,0
+NKSH.US,D,20211115,000000,36.4463,36.4559,36.1269,36.1269,20910.00730306,0
+NKSH.US,D,20211116,000000,36.2976,36.7196,36.2967,36.4089,9548.9102862981,0
+NKSH.US,D,20211117,000000,36.6046,36.6046,36.1835,36.1835,5364.6149184324,0
+NKSH.US,D,20211118,000000,36.6352,36.6352,36.1413,36.5691,2791.2680537694,0
+NKSH.US,D,20211119,000000,37.2883,37.2883,36.4252,36.4252,5433.4321360449,0
+NKSH.US,D,20211122,000000,36.6457,36.7138,35.6484,36.1566,7644.9672656844,0
+NKSH.US,D,20211123,000000,36.1566,36.8577,35.9744,36.0704,8400.9139743071,0
+NKSH.US,D,20211124,000000,36.2046,36.3005,36.0704,36.2142,2299.1206793282,0
+NKSH.US,D,20211126,000000,35.7155,35.7155,35.7155,35.7155,1035.3863195342,0
+NKSH.US,D,20211129,000000,36.6362,36.6362,35.447,35.447,3119.713865102,0
+NKSH.US,D,20211130,000000,34.5355,35.2839,34.2865,35.188,2293.9072537515,0
+NKSH.US,D,20211201,000000,35.6867,36.058,34.5358,35.1976,5318.7367733574,0
+NKSH.US,D,20211202,000000,35.0681,36.9239,34.6714,35.4661,7654.3514317225,0
+NKSH.US,D,20211203,000000,35.4565,35.4565,34.9291,35.0154,1166.7646440672,0
+NKSH.US,D,20211206,000000,35.188,35.8528,35.0058,35.8528,1388.856573635,0
+NKSH.US,D,20211207,000000,35.5813,35.5813,34.8427,34.8427,7106.9417461682,0
+NKSH.US,D,20211208,000000,35.6484,35.6484,34.6413,35.2935,3977.8437150281,0
+NKSH.US,D,20211209,000000,34.6797,36.1087,34.6797,34.7948,2521.2126088959,0
+NKSH.US,D,20211210,000000,36.8759,36.9047,34.6414,34.9962,4806.7783817247,0
+NKSH.US,D,20211213,000000,34.7852,36.7321,34.7852,35.8785,8139.2000103563,0
+NKSH.US,D,20211214,000000,35.8689,35.9169,34.8044,34.8044,11116.066014657,0
+NKSH.US,D,20211215,000000,35.5332,35.5332,34.181,34.3824,5213.4255767079,0
+NKSH.US,D,20211216,000000,34.555,35.0045,34.0755,34.3728,9383.1233529588,0
+NKSH.US,D,20211217,000000,34.1378,34.9099,34.0755,34.0755,8719.9756196016,0
+NKSH.US,D,20211220,000000,34.1426,34.1426,33.3754,33.807,11927.275034392,0
+NKSH.US,D,20211221,000000,33.807,34.2386,33.3658,34.2097,17268.950880287,0
+NKSH.US,D,20211222,000000,34.1426,34.9483,34.0276,34.1426,8681.3962703339,0
+NKSH.US,D,20211223,000000,34.1426,34.3824,33.9124,34.1234,3758.8798408064,0
+NKSH.US,D,20211227,000000,34.3344,34.6461,34.2001,34.5263,5117.4985460964,0
+NKSH.US,D,20211228,000000,34.0774,35.1784,34.0774,34.8557,2715.1520403495,0
+NKSH.US,D,20211229,000000,34.9099,35.188,34.2386,34.3117,8174.6513042779,0
+NKSH.US,D,20211230,000000,34.3344,34.3824,34.3344,34.3824,2350.2122499799,0
+NKSH.US,D,20211231,000000,34.6989,34.6989,34.3728,34.3728,686.08680589476,0
+NKSH.US,D,20220103,000000,34.7181,34.7181,33.7605,34.2097,4374.0640588579,0
+NKSH.US,D,20220104,000000,34.2386,34.766,33.8741,34.5742,8660.5425680271,0
+NKSH.US,D,20220105,000000,34.6221,35.2096,34.5358,34.5742,7273.7713646228,0
+NKSH.US,D,20220106,000000,35.2232,35.9646,34.5646,35.3894,19840.212374719,0
+NKSH.US,D,20220107,000000,35.2983,35.5501,35.1305,35.236,6571.0015968826,0
+NKSH.US,D,20220110,000000,35.4374,35.4374,34.9099,34.9291,3204.1713594447,0
+NKSH.US,D,20220111,000000,35.0058,36.5276,34.9917,35.1401,2385.6635439015,0
+NKSH.US,D,20220112,000000,35.2839,35.4565,35.1016,35.1593,2368.9805820561,0
+NKSH.US,D,20220113,000000,35.1593,35.1593,34.5742,34.5742,1455.5884210168,0
+NKSH.US,D,20220114,000000,34.766,34.766,34.766,34.766,256.50053837403,0
+NKSH.US,D,20220118,000000,35.4182,35.4182,35.4182,35.4182,634.99523524302,0
+NKSH.US,D,20220119,000000,35.0058,35.2285,34.2386,34.6221,4976.7360555253,0
+NKSH.US,D,20220120,000000,34.5237,34.7229,34.0467,34.603,10458.131706876,0
+NKSH.US,D,20220121,000000,34.1618,34.6125,33.8262,34.368,11278.72489265,0
+NKSH.US,D,20220124,000000,34.0084,34.6508,34.0084,34.3866,3262.5617259038,0
+NKSH.US,D,20220125,000000,33.97,34.4557,33.8549,33.9508,9302.8365990775,0
+NKSH.US,D,20220126,000000,34.6123,34.6989,33.9604,34.2865,6591.8552991894,0
+NKSH.US,D,20220127,000000,34.1426,35.1208,34.1426,34.3632,7849.3335482914,0
+NKSH.US,D,20220128,000000,34.3153,34.6989,34.0467,34.6989,7343.6312673507,0
+NKSH.US,D,20220131,000000,35.3751,36.3485,34.4592,34.4687,20897.495081676,0
+NKSH.US,D,20220201,000000,34.2001,35.6631,34.2001,35.1112,32846.66650349,0
+NKSH.US,D,20220202,000000,35.7011,35.7011,34.5167,34.7277,10314.241160959,0
+NKSH.US,D,20220203,000000,34.7277,35.2935,34.2865,35.0058,28595.639288243,0
+NKSH.US,D,20220204,000000,35.5716,35.6532,34.766,35.188,17739.201867306,0
+NKSH.US,D,20220207,000000,35.4853,35.4853,34.6221,35.188,10391.399859494,0
+NKSH.US,D,20220208,000000,35.236,36.0608,34.9914,35.1976,15447.379983785,0
+NKSH.US,D,20220209,000000,35.1976,35.9648,34.766,35.6196,18068.690363754,0
+NKSH.US,D,20220210,000000,35.773,35.9476,35.2551,35.2551,17473.317162894,0
+NKSH.US,D,20220211,000000,35.4757,36.0231,34.7756,35.0537,10290.259403306,0
+NKSH.US,D,20220214,000000,35.4134,35.749,34.8427,35.3894,11323.560352609,0
+NKSH.US,D,20220215,000000,35.6771,36.3388,35.0058,35.1497,18612.971993962,0
+NKSH.US,D,20220216,000000,35.1497,35.773,34.9674,35.2935,12999.155332963,0
+NKSH.US,D,20220217,000000,35.2839,35.2839,35.0058,35.1739,9848.1609144012,0
+NKSH.US,D,20220218,000000,35.188,35.8498,34.814,34.9674,25348.717839069,0
+NKSH.US,D,20220222,000000,34.9674,35.5428,34.9195,35.5428,15465.105630746,0
+NKSH.US,D,20220223,000000,35.3414,35.8977,35.2455,35.5045,20400.134281658,0
+NKSH.US,D,20220224,000000,34.1618,35.7478,34.1618,35.5236,12250.507420148,0
+NKSH.US,D,20220225,000000,35.7922,36.3252,35.6963,35.6963,9082.8300397404,0
+NKSH.US,D,20220228,000000,35.3559,35.9073,35.3559,35.6484,4114.4354651378,0
+NKSH.US,D,20220301,000000,35.5524,35.6041,35.1305,35.1784,13320.302348489,0
+NKSH.US,D,20220302,000000,35.3703,35.8833,35.3703,35.5716,8812.774594867,0
+NKSH.US,D,20220303,000000,35.5045,35.9792,35.5045,35.9265,9123.4947592388,0
+NKSH.US,D,20220304,000000,35.7251,36.5115,35.6579,36.1375,15220.074628641,0
+NKSH.US,D,20220307,000000,35.8306,36.2046,35.4757,35.5332,15788.338016502,0
+NKSH.US,D,20220308,000000,35.5332,36.008,35.0537,35.0537,11809.451616359,0
+NKSH.US,D,20220309,000000,35.3031,35.7649,35.1497,35.7649,4982.9921662174,0
+NKSH.US,D,20220310,000000,35.2551,35.4853,35.2455,35.4853,2426.3282633998,0
+NKSH.US,D,20220311,000000,35.5813,36.0895,35.2551,35.399,4939.199391373,0
+NKSH.US,D,20220314,000000,35.399,35.5091,35.0154,35.1976,4301.076100784,0
+NKSH.US,D,20220315,000000,34.6221,35.5064,34.6221,35.1112,3626.458831158,0
+NKSH.US,D,20220316,000000,34.7181,35.2501,34.5934,34.7277,4538.8083070819,0
+NKSH.US,D,20220317,000000,34.181,34.7421,34.181,34.7181,1731.8999765824,0
+NKSH.US,D,20220318,000000,34.7085,34.9025,33.8357,34.6413,12520.562865022,0
+NKSH.US,D,20220321,000000,34.6509,34.6989,34.1043,34.6509,4702.5098701905,0
+NKSH.US,D,20220322,000000,34.7181,34.7181,34.6605,34.6605,984.29474888245,0
+NKSH.US,D,20220323,000000,34.2001,34.6125,34.2001,34.6125,2010.2969023786,0
+NKSH.US,D,20220324,000000,34.4111,34.9099,34.4111,34.9099,2110.3946734513,0
+NKSH.US,D,20220325,000000,34.6701,34.7756,34.5742,34.7756,2932.0305443405,0
+NKSH.US,D,20220328,000000,34.4879,34.4879,34.4879,34.4879,1023.9167832654,0
+NKSH.US,D,20220329,000000,34.4783,34.5742,34.4783,34.4879,1531.7044344368,0
+NKSH.US,D,20220330,000000,34.9099,34.9483,34.6509,34.6605,11003.4560222,0
+NKSH.US,D,20220331,000000,35.1832,35.6771,35.0873,35.6771,6474.0318811558,0
+NKSH.US,D,20220401,000000,35.4853,35.4853,34.8906,35.4565,4768.199032457,0
+NKSH.US,D,20220404,000000,35.5045,36.2046,35.4182,35.7442,20555.494363844,0
+NKSH.US,D,20220405,000000,35.9552,35.9552,34.814,34.814,7468.7534811917,0
+NKSH.US,D,20220406,000000,34.2144,35.1016,34.2144,35.1016,4789.0527347638,0
+NKSH.US,D,20220407,000000,34.4399,34.7948,34.3201,34.7948,2123.9495799508,0
+NKSH.US,D,20220408,000000,34.4303,34.8118,34.2865,34.2865,2346.0415095185,0
+NKSH.US,D,20220411,000000,34.0467,34.2577,33.3274,33.3274,16972.82830753,0
+NKSH.US,D,20220412,000000,33.5672,34.1915,33.0972,33.1548,6721.1482534918,0
+NKSH.US,D,20220413,000000,34.2766,34.2766,32.656,33.5048,6160.183661438,0
+NKSH.US,D,20220414,000000,33.4808,34.3536,30.1337,33.5672,28903.231397268,0
+NKSH.US,D,20220418,000000,34.4142,34.7468,33.5672,34.0947,15829.002736,0
+NKSH.US,D,20220419,000000,33.8166,34.9483,33.3812,33.7302,10207.887279194,0
+NKSH.US,D,20220420,000000,33.7987,34.181,33.1262,34.181,1770.47932585,0
+NKSH.US,D,20220421,000000,33.5672,35.2808,33.5672,33.759,18261.587110092,0
+NKSH.US,D,20220422,000000,33.7781,33.7781,33.7781,33.7781,965.5264168063,0
+NKSH.US,D,20220425,000000,33.7781,34.0803,33.759,33.807,4011.209638719,0
+NKSH.US,D,20220426,000000,33.807,33.807,32.752,33.078,9698.014257792,0
+NKSH.US,D,20220427,000000,33.0876,33.7877,32.9917,32.9917,3868.3617779172,0
+NKSH.US,D,20220428,000000,32.9917,34.2044,32.9917,33.2986,5522.060370849,0
+NKSH.US,D,20220429,000000,33.1261,33.7251,33.1261,33.4713,4552.3632135813,0
+NKSH.US,D,20220502,000000,33.2219,33.7781,33.1452,33.6918,8135.029269895,0
+NKSH.US,D,20220503,000000,33.0972,33.4521,33.0972,33.3754,3491.9524512789,0
+NKSH.US,D,20220504,000000,33.5672,33.5672,33.0876,33.1932,1721.4731254289,0
+NKSH.US,D,20220505,000000,33.1932,33.4255,32.6081,32.6081,6284.2631901637,0
+NKSH.US,D,20220506,000000,33.2108,33.2603,32.8478,33.2507,5861.9757184503,0
+NKSH.US,D,20220509,000000,32.9151,33.1024,32.8478,32.8478,5428.2187104682,0
+NKSH.US,D,20220510,000000,32.9438,32.9438,32.5122,32.7424,10300.686254459,0
+NKSH.US,D,20220511,000000,32.1765,32.6081,32.1573,32.1573,7372.8264505803,0
+NKSH.US,D,20220512,000000,32.1286,32.2436,31.7738,32.0779,8223.657504699,0
+NKSH.US,D,20220513,000000,32.4163,32.5505,31.6491,31.6491,6962.0085151357,0
+NKSH.US,D,20220516,000000,31.6491,31.8792,31.2127,31.4381,11744.805139207,0
+NKSH.US,D,20220517,000000,32.3204,32.3204,32.1334,32.2245,2601.4993627772,0
+NKSH.US,D,20220518,000000,31.793,32.7851,31.793,32.4835,10094.234601622,0
+NKSH.US,D,20220519,000000,32.5506,32.8191,32.2485,32.3204,7610.5586568781,0
+NKSH.US,D,20220520,000000,32.634,32.634,32.3498,32.487,6745.9183675763,0
+NKSH.US,D,20220523,000000,31.6835,32.7957,31.637,32.1538,10057.142857485,0
+NKSH.US,D,20220524,000000,31.899,32.144,31.2326,31.2326,8277.5510206896,0
+NKSH.US,D,20220525,000000,31.36,31.8206,31.1346,31.1346,5870.4081634649,0
+NKSH.US,D,20220526,000000,32.1831,32.1831,31.6148,31.6344,3221.4285715381,0
+NKSH.US,D,20220527,000000,31.654,31.8892,31.115,31.3698,10867.346939145,0
+NKSH.US,D,20220531,000000,31.1346,31.9381,31.1346,31.507,5708.1632655002,0
+NKSH.US,D,20220601,000000,31.8206,31.9381,31.5168,31.9186,9985.7142860538,0
+NKSH.US,D,20220602,000000,32.0195,32.2028,31.6932,31.7128,8476.5306125331,0
+NKSH.US,D,20220603,000000,32.0264,32.2028,31.7324,32.0754,4370.4081634139,0
+NKSH.US,D,20220606,000000,32.34,32.8692,31.801,32.8692,6534.6938777732,0
+NKSH.US,D,20220607,000000,32.8398,33.0749,32.487,32.487,4415.3061225991,0
+NKSH.US,D,20220608,000000,32.2273,32.781,32.2224,32.438,7239.7959186135,0
+NKSH.US,D,20220609,000000,32.4086,32.438,32.3302,32.3302,2206.1224490546,0
+NKSH.US,D,20220610,000000,32.2419,32.2419,31.6736,31.6932,4254.0816327977,0
+NKSH.US,D,20220613,000000,31.7912,31.7912,31.507,31.5952,7077.5510206488,0
+NKSH.US,D,20220614,000000,31.5952,32.416,31.409,31.409,5676.5306124379,0
+NKSH.US,D,20220615,000000,31.4874,32.2861,31.3747,31.4776,7193.877551265,0
+NKSH.US,D,20220616,000000,31.2131,31.6246,31.2131,31.458,3455.1020409338,0
+NKSH.US,D,20220617,000000,31.3992,32.4478,31.3992,31.654,7491.8367349486,0
+NKSH.US,D,20220621,000000,32.1636,32.1636,31.4384,31.507,3269.3877552132,0
+NKSH.US,D,20220622,000000,31.8794,31.899,31.507,31.507,3667.3469389002,0
+NKSH.US,D,20220623,000000,31.507,31.8402,31.2228,31.507,3708.1632654322,0
+NKSH.US,D,20220624,000000,31.4972,32.3869,31.1248,31.3012,8012.2448982316,0
+NKSH.US,D,20220627,000000,31.3012,31.3763,31.3012,31.3012,1616.3265306672,0
+NKSH.US,D,20220628,000000,31.3012,31.3894,31.115,31.3012,6356.1224491957,0
+NKSH.US,D,20220629,000000,31.262,31.262,30.6348,30.8014,4117.3469389155,0
+NKSH.US,D,20220630,000000,30.6838,30.8014,30.527,30.772,2130.6122449704,0
+NKSH.US,D,20220701,000000,30.4879,31.8108,30.4879,31.6442,8648.9795921308,0
+NKSH.US,D,20220705,000000,31.6638,31.6638,30.674,30.9778,5590.8163267207,0
+NKSH.US,D,20220706,000000,30.8798,30.968,30.4878,30.772,3406.1224490954,0
+NKSH.US,D,20220707,000000,31.066,31.1444,30.5858,30.6446,2070.4081633357,0
+NKSH.US,D,20220708,000000,30.87,31.409,30.6103,30.8602,13325.510204535,0
+NKSH.US,D,20220711,000000,30.576,30.9288,30.478,30.8112,8782.6530615231,0
+NKSH.US,D,20220712,000000,31.1464,32.0922,30.6446,30.6446,1059.1836735054,0
+NKSH.US,D,20220713,000000,30.7426,30.7426,30.4388,30.4412,6204.081632864,0
+NKSH.US,D,20220714,000000,30.576,31.2631,29.9096,30.108,8655.1020411106,0
+NKSH.US,D,20220715,000000,30.3898,31.7104,29.9195,30.4682,6044.8979593892,0
+NKSH.US,D,20220718,000000,30.625,31.0561,30.0664,30.3016,27634.693878491,0
+NKSH.US,D,20220719,000000,30.8974,30.8974,30.38,30.38,1731.6326531201,0
+NKSH.US,D,20220720,000000,30.674,30.7475,30.1889,30.6544,5251.0204083418,0
+NKSH.US,D,20220721,000000,30.576,31.2914,30.576,30.821,4669.3877552608,0
+NKSH.US,D,20220722,000000,30.919,32.6633,30.7427,31.1542,8075.5102043562,0
+NKSH.US,D,20220725,000000,31.213,31.6648,30.8308,30.9386,1973.4693878222,0
+NKSH.US,D,20220726,000000,30.8798,31.8127,30.4032,30.8357,6242.8571430694,0
+NKSH.US,D,20220727,000000,31.0795,31.0795,30.7685,30.7916,2544.8979592702,0
+NKSH.US,D,20220728,000000,30.8014,32.017,30.8014,30.9092,10014.285714626,0
+NKSH.US,D,20220729,000000,30.919,31.3257,30.625,31.0366,4287.7551021866,0
+NKSH.US,D,20220801,000000,30.87,31.164,30.8504,31.066,14673.469388254,0
+NKSH.US,D,20220802,000000,30.9582,31.9186,30.6446,31.703,16718.367347507,0
+NKSH.US,D,20220803,000000,31.948,32.6536,31.8991,32.5164,2005.1020408845,0
+NKSH.US,D,20220804,000000,31.6148,31.9872,31.6148,31.9872,1385.7142857614,0
+NKSH.US,D,20220805,000000,31.7814,31.9088,31.7618,31.9088,1186.7346939179,0
+NKSH.US,D,20220808,000000,32.0509,32.1538,31.997,32.1538,5354.0816328351,0
+NKSH.US,D,20220809,000000,32.3498,32.83,31.6737,32.585,10388.775510557,0
+NKSH.US,D,20220810,000000,32.732,32.732,32.6095,32.6095,806.122449007,0
+NKSH.US,D,20220811,000000,32.9072,33.075,32.3498,32.9868,4137.7551021815,0
+NKSH.US,D,20220812,000000,32.9084,33.075,32.6046,32.9868,3745.9183674743,0
+NKSH.US,D,20220815,000000,32.3106,33.026,32.3106,33.026,3143.8775511273,0
+NKSH.US,D,20220816,000000,33.0476,33.075,33.0143,33.075,8406.1224492654,0
+NKSH.US,D,20220817,000000,32.83,33.0652,32.83,33.026,3585.7142858362,0
+NKSH.US,D,20220818,000000,33.0569,33.075,32.8839,32.977,5223.4693879327,0
+NKSH.US,D,20220819,000000,32.9781,33.075,32.9781,33.0162,2363.2653062028,0
+NKSH.US,D,20220822,000000,32.732,33.075,32.683,32.683,2983.6734694892,0
+NKSH.US,D,20220823,000000,33.026,33.075,32.7418,32.7418,4998.9795920067,0
+NKSH.US,D,20220824,000000,33.0162,33.0554,33.0162,33.0162,1345.9183673927,0
+NKSH.US,D,20220825,000000,32.977,33.075,32.5948,32.5948,3369.3877552166,0
+NKSH.US,D,20220826,000000,32.83,32.8496,32.83,32.8496,1803.0612245511,0
+NKSH.US,D,20220829,000000,32.83,33.075,32.83,32.977,5138.7755103788,0
+NKSH.US,D,20220830,000000,32.879,32.977,32.5948,32.977,18860.204082274,0
+NKSH.US,D,20220831,000000,32.9168,33.1926,32.9168,32.977,8729.5918370315,0
+NKSH.US,D,20220901,000000,32.8301,33.3004,32.8154,32.9868,5684.6938777443,0
+NKSH.US,D,20220902,000000,32.8251,32.9868,32.8251,32.9868,2973.4693878562,0
+NKSH.US,D,20220906,000000,32.9182,33.0358,32.83,32.9868,4779.5918368972,0
+NKSH.US,D,20220907,000000,32.8398,33.32,32.6634,33.32,6686.7346941049,0
+NKSH.US,D,20220908,000000,32.879,33.7757,32.7418,33.7757,5882.6530614245,0
+NKSH.US,D,20220909,000000,34.0011,34.0365,33.0848,33.3396,6305.1020410307,0
+NKSH.US,D,20220912,000000,33.1828,33.874,33.1338,33.1436,6954.0816328895,0
+NKSH.US,D,20220913,000000,32.83,33.6003,31.36,33.2024,8065.3061227232,0
+NKSH.US,D,20220914,000000,32.83,33.4165,32.83,33.2416,8790.8163268295,0
+NKSH.US,D,20220915,000000,33.2416,33.8051,32.8104,32.977,9038.7755105114,0
+NKSH.US,D,20220916,000000,32.977,33.516,32.6105,33.516,13208.163265755,0
+NKSH.US,D,20220919,000000,32.977,33.3003,32.634,33.026,6850.0000002329,0
+NKSH.US,D,20220920,000000,32.977,33.2612,32.732,32.928,8745.9183676443,0
+NKSH.US,D,20220921,000000,32.928,33.5307,32.928,33.3004,6024.4897961232,0
+NKSH.US,D,20220922,000000,33.026,33.2122,32.5066,33.0848,6122.4489798,0
+NKSH.US,D,20220923,000000,32.83,33.075,32.7173,33.075,5494.8979593705,0
+NKSH.US,D,20220926,000000,33.0652,33.0652,32.585,32.6438,6957.1428573794,0
+NKSH.US,D,20220927,000000,32.732,32.9868,32.5851,32.83,6736.7346941066,0
+NKSH.US,D,20220928,000000,32.83,34.5297,32.83,32.9378,1986.7346939451,0
+NKSH.US,D,20220929,000000,32.83,33.32,32.683,32.8986,5481.6326532476,0
+NKSH.US,D,20220930,000000,32.83,33.173,32.7222,33.0848,2292.8571429351,0
+NKSH.US,D,20221003,000000,33.0162,33.124,32.5067,33.0848,12511.224490221,0
+NKSH.US,D,20221004,000000,33.2416,33.32,32.9672,33.1436,2797.9591837686,0
+NKSH.US,D,20221005,000000,32.928,33.32,32.5685,33.3102,2723.4693878477,0
+NKSH.US,D,20221006,000000,33.026,33.614,32.6634,33.026,19146.938776161,0
+NKSH.US,D,20221007,000000,32.8888,32.8888,32.8888,32.8888,643.8775510423,0
+NKSH.US,D,20221010,000000,33.026,33.222,32.9035,32.9035,2438.775510287,0
+NKSH.US,D,20221011,000000,33.0995,33.1044,32.8301,33.1044,2214.285714361,0
+NKSH.US,D,20221012,000000,32.9476,33.2906,32.9476,33.2906,4789.7959185302,0
+NKSH.US,D,20221013,000000,32.9672,34.3,32.8398,33.6434,2263.2653061994,0
+NKSH.US,D,20221014,000000,33.5552,34.0281,32.9476,33.81,7445.9183676001,0
+NKSH.US,D,20221017,000000,33.81,34.104,32.9281,34.0452,2481.6326531456,0
+NKSH.US,D,20221018,000000,34.0648,34.6038,33.81,34.5352,2940.8163266306,0
+NKSH.US,D,20221019,000000,34.3,34.447,33.5552,34.202,4390.8163266799,0
+NKSH.US,D,20221020,000000,34.202,34.202,33.761,34.1432,1619.3877551571,0
+NKSH.US,D,20221024,000000,34.398,34.594,33.8982,34.4078,3160.2040817401,0
+NKSH.US,D,20221025,000000,34.398,35.5005,34.1579,35.2702,4410.2040817826,0
+NKSH.US,D,20221026,000000,35.084,35.4025,34.839,35.329,6850.0000002329,0
+NKSH.US,D,20221027,000000,35.231,35.917,34.7704,35.917,9779.5918370672,0
+NKSH.US,D,20221028,000000,35.7112,36.113,35.623,35.966,9119.3877554121,0
+NKSH.US,D,20221031,000000,35.9758,36.505,35.5447,35.917,5671.4285716214,0
+NKSH.US,D,20221101,000000,35.8739,36.358,35.7014,35.7014,4821.4285715925,0
+NKSH.US,D,20221102,000000,35.5372,36.5295,35.525,35.525,6589.7959185914,0
+NKSH.US,D,20221103,000000,35.966,36.4462,35.8092,35.917,12010.204082041,0
+NKSH.US,D,20221104,000000,36.211,36.2668,35.868,35.868,3143.8775511273,0
+NKSH.US,D,20221107,000000,36.1914,36.701,36.162,36.3776,7823.4693880211,0
+NKSH.US,D,20221108,000000,36.8186,36.8676,36.4266,36.4266,11724.489796317,0
+NKSH.US,D,20221109,000000,36.3188,37.1371,36.3188,36.848,16894.897959758,0
+NKSH.US,D,20221110,000000,37.0734,37.191,36.5149,36.995,13724.489796385,0
+NKSH.US,D,20221111,000000,37.1224,37.1224,36.652,36.946,3307.1428572553,0
+NKSH.US,D,20221114,000000,36.9411,38.0828,36.9362,37.632,104798.9795954,0
+NKSH.US,D,20221115,000000,37.534,38.3572,37.4654,37.8084,59024.489797925,0
+NKSH.US,D,20221116,000000,38.0926,38.3474,37.5879,38.0436,52502.040818112,0
+NKSH.US,D,20221117,000000,37.7594,38.2935,37.7594,38.22,22284.693878309,0
+NKSH.US,D,20221118,000000,38.61,39,38.5101,38.71,21606,0
+NKSH.US,D,20221121,000000,38.51,39.1,38.51,38.74,15649,0
+NKSH.US,D,20221122,000000,38.74,40,38.74,39.86,12476,0
+NKSH.US,D,20221123,000000,39.84,39.84,38.955,39.49,16943,0
+NKSH.US,D,20221125,000000,39.32,39.385,38.71,38.99,2318,0
+NKSH.US,D,20221128,000000,38.95,39.62,38.8,38.8,9839,0
+NKSH.US,D,20221129,000000,38.98,39.44,38.6141,39.07,10977,0
+NKSH.US,D,20221130,000000,39.3,39.3,38.5301,39.3,12923,0
+NKSH.US,D,20221201,000000,39.49,39.5,38.9,39.3,9804,0
+NKSH.US,D,20221202,000000,39.39,39.985,38.8923,39.64,10223,0
+NKSH.US,D,20221205,000000,39.68,39.68,38.02,38.29,8320,0
+NKSH.US,D,20221206,000000,38.45,39,38,38.76,10766,0
+NKSH.US,D,20221207,000000,38.94,39.63,38.0871,39.33,17686,0
+NKSH.US,D,20221208,000000,39.4,39.54,38.91,39.37,30439,0
+NKSH.US,D,20221209,000000,39.47,39.47,39.15,39.4,6173,0
+NKSH.US,D,20221212,000000,39.46,39.65,39.28,39.55,12344,0
+NKSH.US,D,20221213,000000,39.7,39.7,38.89,38.89,33186,0
+NKSH.US,D,20221214,000000,38.95,39.65,38.95,39.4,19950,0
+NKSH.US,D,20221215,000000,39.5,39.65,39.1,39.5,10013,0
+NKSH.US,D,20221216,000000,39.5,39.65,39.494,39.52,8752,0
+NKSH.US,D,20221219,000000,39.43,40,39.43,40,8450,0
+NKSH.US,D,20221220,000000,40,41.445,39.85,39.85,17580,0
+NKSH.US,D,20221221,000000,40.11,40.39,39.64,40.03,17102,0
+NKSH.US,D,20221222,000000,40,40.1,39.3948,39.9,8305,0
+NKSH.US,D,20221223,000000,40.09,40.27,39.84,39.84,1325,0
+NKSH.US,D,20221227,000000,39.75,40.2,39.75,40.01,4433,0
+NKSH.US,D,20221228,000000,40.16,40.16,39.6911,40,2498,0
+NKSH.US,D,20221229,000000,40.1,40.47,39.7191,39.99,9274,0
+NKSH.US,D,20221230,000000,40.21,40.95,40.21,40.3,8204,0
+NKSH.US,D,20230103,000000,40.25,40.25,39.65,40,8471,0
+NKSH.US,D,20230104,000000,40.14,40.5685,39.64,40.09,5545,0
+NKSH.US,D,20230105,000000,39.75,40.11,39.55,39.57,4427,0
+NKSH.US,D,20230106,000000,39.63,40.72,39.63,40.65,4777,0
+NKSH.US,D,20230109,000000,40.5,41.94,39.3769,40.33,3604,0
+NKSH.US,D,20230110,000000,40.9,40.91,39.61,40.91,4367,0
+NKSH.US,D,20230111,000000,40.69,41.495,40.51,40.51,8310,0
+NKSH.US,D,20230112,000000,40.458,41,40.32,41,4162,0
+NKSH.US,D,20230113,000000,41.8,41.8,40.1049,41,5132,0
+NKSH.US,D,20230117,000000,41.16,41.7999,41.01,41.3,11585,0
+NKSH.US,D,20230118,000000,41.58,42.18,41.15,41.57,9858,0
+NKSH.US,D,20230119,000000,41.46,42.53,41.3013,42.04,13792,0
+NKSH.US,D,20230120,000000,41,41.6,40.75,41.26,15065,0
+NKSH.US,D,20230123,000000,41.26,41.335,38.56,39.39,20228,0
+NKSH.US,D,20230124,000000,39.33,40,38.85,39.13,7957,0
+NKSH.US,D,20230125,000000,39.37,39.93,39.195,39.69,13468,0
+NKSH.US,D,20230126,000000,39.48,39.715,39.4,39.4,2668,0
+NKSH.US,D,20230127,000000,39.4,40.39,39.13,39.98,5544,0
+NKSH.US,D,20230130,000000,39.94,41.35,39.62,40.7,7203,0
+NKSH.US,D,20230131,000000,40.18,41.25,40.18,40.56,3806,0
+NKSH.US,D,20230201,000000,40.77,40.93,40.11,40.11,13163,0
+NKSH.US,D,20230202,000000,40.12,40.5,40.06,40.4,6456,0
+NKSH.US,D,20230203,000000,40.5,40.6905,40.3461,40.43,12888,0
+NKSH.US,D,20230206,000000,40.35,40.5,40.35,40.42,7080,0
+NKSH.US,D,20230207,000000,40.4,42.5,40.4,42.24,19037,0
+NKSH.US,D,20230208,000000,42.19,43.78,41.2216,42.8,17710,0
+NKSH.US,D,20230209,000000,42.85,43.285,42.41,42.82,3810,0
+NKSH.US,D,20230210,000000,42.23,43.245,41.6646,42.7,11243,0
+NKSH.US,D,20230213,000000,42.34,43.4,42.34,43.2,11393,0
+NKSH.US,D,20230214,000000,43.34,43.555,42.5501,43.15,16731,0
+NKSH.US,D,20230215,000000,43,43.2,42.32,42.32,14352,0
+NKSH.US,D,20230216,000000,42.01,42.6,41.7,41.89,5649,0
+NKSH.US,D,20230217,000000,41.88,42.215,41.62,42.15,4216,0
+NKSH.US,D,20230221,000000,41.63,42.07,41.36,41.99,5379,0
+NKSH.US,D,20230222,000000,41.72,43.39,41.72,42.05,14076,0
+NKSH.US,D,20230223,000000,41.9,42.165,40.8701,41.75,6279,0
+NKSH.US,D,20230224,000000,41.375,41.74,40.995,41.3,2795,0
+NKSH.US,D,20230227,000000,41.66,42.48,41.42,41.89,8556,0
+NKSH.US,D,20230228,000000,41.34,42.185,41.34,41.83,4095,0
+NKSH.US,D,20230301,000000,41.82,42.27,40.835,41.7,8696,0
+NKSH.US,D,20230302,000000,41.55,41.69,41.49,41.49,5809,0
+NKSH.US,D,20230303,000000,40.9,41.7,40.9,41.55,12675,0
+NKSH.US,D,20230306,000000,41.6,42,41.1261,41.7,9585,0
+NKSH.US,D,20230307,000000,41.5,41.5,40.905,40.905,5572,0
+NKSH.US,D,20230308,000000,40.97,41.665,40.35,40.84,8340,0
+NKSH.US,D,20230309,000000,40.98,40.98,40.145,40.3,9962,0
+NKSH.US,D,20230310,000000,40.17,41.73,38.23,41.2,20851,0
+NKSH.US,D,20230313,000000,40.72,40.72,38.475,38.82,15528,0
+NKSH.US,D,20230314,000000,39.1,42.9499,38.25,38.5,11368,0
+NKSH.US,D,20230315,000000,38.02,38.02,36,36.25,12644,0
+NKSH.US,D,20230316,000000,35.58,37.802,35.58,36.33,36596,0
+NKSH.US,D,20230317,000000,36.1,36.1,34.54,35.21,18867,0
+NKSH.US,D,20230320,000000,36.1947,36.1947,34.09,34.2,18927,0
+NKSH.US,D,20230321,000000,34.34,35.895,34.2,35.64,13232,0
+NKSH.US,D,20230322,000000,35.23,35.55,34.01,34.01,10481,0
+NKSH.US,D,20230323,000000,34.47,34.52,33.4,33.75,11619,0
+NKSH.US,D,20230324,000000,33.4,34.44,33,34.44,19465,0
+NKSH.US,D,20230327,000000,34.82,35.5,33.5801,34.17,19185,0
+NKSH.US,D,20230328,000000,33.6,33.8099,33.3201,33.5,6467,0
+NKSH.US,D,20230329,000000,33.59,33.75,33.16,33.43,10751,0
+NKSH.US,D,20230330,000000,33.45,33.45,32.37,32.53,12714,0
+NKSH.US,D,20230331,000000,32.53,32.53,30.95,31.46,29978,0
+NKSH.US,D,20230403,000000,31.7,32.415,31.25,31.91,46138,0
+NKSH.US,D,20230404,000000,31.98,32.715,31.78,31.78,52174,0
+NKSH.US,D,20230405,000000,31.93,31.96,31.3586,31.67,20307,0
+NKSH.US,D,20230406,000000,31.46,32.01,31.31,31.96,5682,0
+NKSH.US,D,20230410,000000,31.99,31.99,31.5,31.65,17834,0
+NKSH.US,D,20230411,000000,31.64,32,31.34,31.84,19381,0
+NKSH.US,D,20230412,000000,31.8,32.52,31.8,32.4,19123,0
+NKSH.US,D,20230413,000000,32.2,32.7,31.86,32.42,15612,0
+NKSH.US,D,20230414,000000,32.41,32.845,32.275,32.65,12054,0
+NKSH.US,D,20230417,000000,32.51,32.89,32.475,32.55,12351,0
+NKSH.US,D,20230418,000000,32.43,32.46,32.03,32.39,12057,0
+NKSH.US,D,20230419,000000,32.2366,32.57,32.05,32.32,16288,0
+NKSH.US,D,20230420,000000,32.3,32.65,32.205,32.55,9090,0
+NKSH.US,D,20230421,000000,32.4,32.88,32.25,32.42,10304,0
+NKSH.US,D,20230424,000000,32.42,32.595,31.19,31.38,20108,0
+NKSH.US,D,20230425,000000,31.31,31.69,30.025,30.25,9959,0
+NKSH.US,D,20230426,000000,30.49,30.705,29.4,29.46,18407,0
+NKSH.US,D,20230427,000000,29.87,30.98,29.6,30.84,11578,0
+NKSH.US,D,20230428,000000,30.84,31.14,30.17,30.21,12278,0
+NKSH.US,D,20230501,000000,30.21,30.67,29.87,29.98,9857,0
+NKSH.US,D,20230502,000000,28.88,28.88,27.74,27.74,19166,0
+NKSH.US,D,20230503,000000,27.91,28.47,27.08,28.41,20284,0
+NKSH.US,D,20230504,000000,28.02,28.8599,26.43,27,21470,0
+NKSH.US,D,20230505,000000,27.2,27.48,26.41,27.4,11020,0
+NKSH.US,D,20230508,000000,27.37,27.762,27.225,27.24,8431,0
+NKSH.US,D,20230509,000000,27.23,28.0199,27.23,27.9,13687,0
+NKSH.US,D,20230510,000000,27.65,28.055,27.65,27.96,3281,0
+NKSH.US,D,20230511,000000,27.61,27.9,27.405,27.89,7423,0
+NKSH.US,D,20230512,000000,27.66,28.34,27.66,27.91,4594,0
+NKSH.US,D,20230515,000000,27.77,28.87,27.77,28.01,8781,0
+NKSH.US,D,20230516,000000,28.1,28.35,28,28.35,5980,0
+NKSH.US,D,20230517,000000,28.69,29.23,28.66,29.23,9715,0
+NKSH.US,D,20230518,000000,29.27,29.5027,28.36,28.625,17569,0
+NKSH.US,D,20230519,000000,28.39,28.39,27.3,27.355,10995,0
+NKSH.US,D,20230522,000000,27.54,27.54,27.01,27.19,9710,0
+NKSH.US,D,20230523,000000,27.08,27.68,27.07,27.1,10836,0
+NKSH.US,D,20230524,000000,26.98,27.51,26.9,26.9,4631,0
+NKSH.US,D,20230525,000000,27.12,27.29,26.68,26.79,6919,0
+NKSH.US,D,20230526,000000,27.2624,27.499,26.6001,26.72,6934,0
+NKSH.US,D,20230530,000000,26.97,27.465,26.6,26.61,8809,0
+NKSH.US,D,20230531,000000,26.7717,27.17,26.6,27.17,5741,0
+NKSH.US,D,20230601,000000,28.26,28.26,26.6,27.37,23388,0
+NKSH.US,D,20230602,000000,27.58,29.05,27.58,28.675,10522,0
+NKSH.US,D,20230605,000000,28.7,28.7,27.63,27.66,8562,0
+NKSH.US,D,20230606,000000,28.4499,29.13,27.65,29.11,13382,0
+NKSH.US,D,20230607,000000,29,30.545,29,30.4,11717,0
+NKSH.US,D,20230608,000000,30.1,30.8892,30,30.3,16871,0
+NKSH.US,D,20230609,000000,30.9323,30.9323,30.06,30.06,9099,0
+NKSH.US,D,20230612,000000,30.18,30.755,29.51,29.785,10221,0
+NKSH.US,D,20230613,000000,29.78,30.39,29.7,29.83,10480,0
+NKSH.US,D,20230614,000000,30.76,30.94,29.73,30.7,22092,0
+NKSH.US,D,20230615,000000,31.21,31.27,30.28,30.67,13666,0
+NKSH.US,D,20230616,000000,30.72,30.87,30.02,30.43,16721,0
+NKSH.US,D,20230620,000000,30.52,31.585,28.6,31.48,23308,0
+NKSH.US,D,20230621,000000,31.31,33.8,31.31,33.7,27444,0
+NKSH.US,D,20230622,000000,33.22,33.96,31.73,33.27,44130,0
+NKSH.US,D,20230623,000000,32.94,33.28,30.875,31.76,646608,0
+NKSH.US,D,20230626,000000,32.15,32.48,31.58,32.2,28226,0
+NKSH.US,D,20230627,000000,32.16,32.2798,29.96,29.98,31427,0
+NKSH.US,D,20230628,000000,29.52,30.03,29.175,29.27,16337,0
+NKSH.US,D,20230629,000000,30.32,30.32,29.36,29.85,9307,0
+NKSH.US,D,20230630,000000,29.78,29.86,29,29.19,8653,0
+NKSH.US,D,20230703,000000,29.27,29.75,28.85,29.03,8672,0
+NKSH.US,D,20230705,000000,29.13,29.57,28.89,29.05,31317,0
+NKSH.US,D,20230706,000000,28.95,29.33,27.5314,29.25,16083,0
+NKSH.US,D,20230707,000000,29.48,30.03,29.11,29.4,32816,0
+NKSH.US,D,20230710,000000,29.3,29.9305,29.01,29.16,17035,0
+NKSH.US,D,20230711,000000,29.415,29.5088,28.66,28.78,12340,0
+NKSH.US,D,20230712,000000,29.1534,29.38,28.53,28.7,9268,0
+NKSH.US,D,20230713,000000,28.7453,28.97,28.7453,28.97,4775,0
+NKSH.US,D,20230714,000000,28.92,29.26,28.9,29.02,6505,0
+NKSH.US,D,20230717,000000,29.58,30.21,29.58,30.04,13683,0
+NKSH.US,D,20230718,000000,30.03,31.47,30.03,31.39,14065,0
+NKSH.US,D,20230719,000000,31.73,31.9994,30.91,31.97,10823,0
+NKSH.US,D,20230720,000000,31.8,32.3699,30.2802,32.34,11346,0
+NKSH.US,D,20230721,000000,32.34,32.34,30.31,30.5,25656,0
+NKSH.US,D,20230724,000000,29.85,30.18,29.1,29.73,20281,0
+NKSH.US,D,20230725,000000,30.02,30.33,29.72,29.76,11077,0
+NKSH.US,D,20230726,000000,29.86,30.605,29.8,30.04,29735,0
+NKSH.US,D,20230727,000000,30.4,30.4,29.535,29.82,14131,0
+NKSH.US,D,20230728,000000,30.17,30.4515,29.8,29.82,8174,0
+NKSH.US,D,20230731,000000,29.82,30.71,29.76,29.77,12880,0
+NKSH.US,D,20230801,000000,29.83,30.005,29.51,29.57,15193,0
+NKSH.US,D,20230802,000000,29.61,30.63,29.3,29.31,55729,0
+NKSH.US,D,20230803,000000,29.15,29.99,28.81,29.83,38727,0
+NKSH.US,D,20230804,000000,30,30,29.6,29.66,6828,0
+NKSH.US,D,20230807,000000,29.89,29.975,29.6201,29.8,8969,0
+NKSH.US,D,20230808,000000,29.82,29.9,29.45,29.71,6015,0
+NKSH.US,D,20230809,000000,29.9,29.9,28.83,29.18,17734,0
+NKSH.US,D,20230810,000000,29.3,29.3035,28.46,28.46,16386,0
+NKSH.US,D,20230811,000000,28.8,28.82,28.27,28.6,14789,0
+NKSH.US,D,20230814,000000,28.28,28.95,28.25,28.32,11339,0
+NKSH.US,D,20230815,000000,28.33,29,27.51,27.51,9158,0
+NKSH.US,D,20230816,000000,27.66,27.95,27.41,27.45,13211,0
+NKSH.US,D,20230817,000000,27.55,27.61,27.31,27.41,10585,0
+NKSH.US,D,20230818,000000,27.34,27.71,26.75,26.84,13277,0
+NKSH.US,D,20230821,000000,26.5001,27.07,26.5001,26.67,7640,0
+NKSH.US,D,20230822,000000,26.75,26.8699,25.59,25.76,18328,0
+NKSH.US,D,20230823,000000,25.52,26,25.52,25.8,16339,0
+NKSH.US,D,20230824,000000,25.75,26.09,25.31,25.45,19140,0
+NKSH.US,D,20230825,000000,25.26,26.35,25.17,26.07,19779,0
+NKSH.US,D,20230828,000000,26.01,26.8,25.97,26.45,12166,0
+NKSH.US,D,20230829,000000,26.29,26.37,25.73,26.36,12589,0
+NKSH.US,D,20230830,000000,27.09,27.44,26.51,27.09,28675,0
+NKSH.US,D,20230831,000000,27.26,27.26,26.1945,26.32,6690,0
+NKSH.US,D,20230901,000000,26.45,26.665,26.195,26.35,13858,0
+NKSH.US,D,20230905,000000,26.49,26.49,26.1876,26.45,6713,0
+NKSH.US,D,20230906,000000,26.14,26.1981,25.23,25.23,10237,0
+NKSH.US,D,20230907,000000,25.36,25.8,24.9941,25.02,46379,0
+NKSH.US,D,20230908,000000,25.27,26.02,25.12,25.48,9680,0
+NKSH.US,D,20230911,000000,25.1101,25.57,25.1101,25.19,6186,0
+NKSH.US,D,20230912,000000,25.3799,25.78,25.32,25.78,12534,0
+NKSH.US,D,20230913,000000,25.5,25.71,25.46,25.53,6542,0
+NKSH.US,D,20230914,000000,26.04,26.04,25.59,25.96,6387,0
+NKSH.US,D,20230915,000000,26.14,27.43,25.79,27.21,51261,0
+NKSH.US,D,20230918,000000,27.35,27.35,26.345,26.9,17638,0
+NKSH.US,D,20230919,000000,26.86,26.86,26.0723,26.47,6801,0
+NKSH.US,D,20230920,000000,26.8,26.8,26.19,26.2,6075,0
+NKSH.US,D,20230921,000000,26.34,26.47,25.5737,25.85,5585,0
+NKSH.US,D,20230922,000000,26.17,26.54,25.32,25.4,5352,0
+NKSH.US,D,20230925,000000,25.4,25.727,25.13,25.2,8070,0
+NKSH.US,D,20230926,000000,25.1,25.1,24.11,24.43,35327,0
+NKSH.US,D,20230927,000000,24.58,24.97,24.25,24.55,21847,0
+NKSH.US,D,20230928,000000,24.55,24.65,24.11,24.44,12465,0
+NKSH.US,D,20230929,000000,24.74,25.42,24.585,25.04,26770,0
+NKSH.US,D,20231002,000000,25.01,25.01,24.25,24.39,14979,0
+NKSH.US,D,20231003,000000,24.42,24.42,23.57,23.77,15491,0
+NKSH.US,D,20231004,000000,24.15,24.2151,23.71,23.93,18913,0
+NKSH.US,D,20231005,000000,23.97,24.18,23.8,24.11,17163,0
+NKSH.US,D,20231006,000000,23.9,24.325,23.76,24.21,13992,0
+NKSH.US,D,20231009,000000,24.19,24.485,23.9001,24.22,12080,0
+NKSH.US,D,20231010,000000,24.32,24.7,24.26,24.42,13256,0
+NKSH.US,D,20231011,000000,24.57,24.57,24.01,24.315,14892,0
+NKSH.US,D,20231012,000000,24.16,24.95,23.275,23.53,20346,0
+NKSH.US,D,20231013,000000,23.55,23.63,23.07,23.19,18019,0
+NKSH.US,D,20231016,000000,23.29,23.745,23.135,23.17,17377,0
+NKSH.US,D,20231017,000000,23.23,23.625,23.02,23.31,19249,0
+NKSH.US,D,20231018,000000,23.25,23.557,23.14,23.35,15278,0
+NKSH.US,D,20231019,000000,23.34,23.37,23.0101,23.05,13060,0
+NKSH.US,D,20231020,000000,23.17,23.27,22.66,22.77,21223,0
+NKSH.US,D,20231023,000000,22.885,22.91,22.28,22.72,21925,0
+NKSH.US,D,20231024,000000,23.43,23.43,22.31,22.88,6029,0
+NKSH.US,D,20231025,000000,23.07,23.28,22.38,22.94,12228,0
+NKSH.US,D,20231026,000000,22.995,23.31,22.995,23.3,3804,0
+NKSH.US,D,20231027,000000,22.99,24.2,22.9272,23.62,21605,0
+NKSH.US,D,20231030,000000,23.93,23.93,23.37,23.49,8078,0
+NKSH.US,D,20231031,000000,23.45,23.9,22.79,23.5,7898,0
+NKSH.US,D,20231101,000000,23.595,23.74,23.23,23.23,11774,0
+NKSH.US,D,20231102,000000,23.13,24.33,23.13,24.08,8796,0
+NKSH.US,D,20231103,000000,24.4,24.89,24.08,24.85,18555,0
+NKSH.US,D,20231106,000000,24.53,25.1,24.0755,24.73,12864,0
+NKSH.US,D,20231107,000000,24.55,24.93,24.495,24.93,6687,0
+NKSH.US,D,20231108,000000,25.257,25.38,24.4618,25.05,7856,0
+NKSH.US,D,20231109,000000,26.075,26.075,24.78,25.09,8703,0
+NKSH.US,D,20231110,000000,24.78,25.5,24.78,25.48,7213,0
+NKSH.US,D,20231113,000000,25.45,26.1685,25.45,25.57,7139,0
+NKSH.US,D,20231114,000000,26.19,27.9,25.8,27.9,17642,0
+NKSH.US,D,20231115,000000,27.98,27.98,27.29,27.45,18397,0
+NKSH.US,D,20231116,000000,27.2899,27.45,26.8,27.43,8330,0
+NKSH.US,D,20231117,000000,27.39,27.55,26.06,27.43,15405,0
+NKSH.US,D,20231120,000000,27.08,27.29,26.745,27.09,10377,0
+NKSH.US,D,20231121,000000,26.4559,27.595,26.4559,26.63,13746,0
+NKSH.US,D,20231122,000000,26.6,26.83,26.6,26.83,6190,0
+NKSH.US,D,20231124,000000,27,27.3,26.5,26.79,4993,0
+NKSH.US,D,20231127,000000,26.1501,26.8848,26.1501,26.6,9818,0
+NKSH.US,D,20231128,000000,26.45,26.72,25.1769,26.01,21595,0
+NKSH.US,D,20231129,000000,26.43,26.51,26.03,26.21,5937,0
+NKSH.US,D,20231130,000000,25.91,27.07,25.91,27.04,8729,0
+NKSH.US,D,20231201,000000,27.1,28.75,26.625,27.63,17961,0
+NKSH.US,D,20231204,000000,27.63,28.28,27.1637,27.72,11537,0
+NKSH.US,D,20231205,000000,27.3,27.68,26.36,27.25,9448,0
+NKSH.US,D,20231206,000000,27.25,27.74,27.09,27.35,52095,0
+NKSH.US,D,20231207,000000,26.98,28.48,26.98,28.48,14279,0
+NKSH.US,D,20231208,000000,28.015,29.47,28.015,28.9,11684,0
+NKSH.US,D,20231211,000000,28.78,29.8791,28.73,29.21,20233,0
+NKSH.US,D,20231212,000000,29.47,29.67,29.06,29.36,15608,0
+NKSH.US,D,20231213,000000,29.36,31.25,29.35,30.76,42154,0
+NKSH.US,D,20231214,000000,31.43,32.46,30.285,32.14,30689,0
+NKSH.US,D,20231215,000000,32.5,37,32.1,36.52,113019,0
+NKSH.US,D,20231218,000000,36.48,36.49,34.6,35.08,40375,0
+NKSH.US,D,20231219,000000,35.05,35.93,34.57,34.81,17429,0
+NKSH.US,D,20231220,000000,34.52,35.54,33.81,34,23866,0
+NKSH.US,D,20231221,000000,33.2484,34.62,33.2484,33.64,14333,0
+NKSH.US,D,20231222,000000,34.6929,34.6929,33.48,33.7,19779,0
+NKSH.US,D,20231226,000000,33.3,33.945,33.3,33.6,41067,0
+NKSH.US,D,20231227,000000,33.7,33.7777,32.8601,33.57,21743,0
+NKSH.US,D,20231228,000000,33.67,33.67,33.27,33.27,6032,0
+NKSH.US,D,20231229,000000,33.5,33.5,32.35,32.35,5829,0
+NKSH.US,D,20240102,000000,31.92,33.6334,31.92,33.15,18378,0
+NKSH.US,D,20240103,000000,33.16,33.4994,32.415,32.65,15389,0
+NKSH.US,D,20240104,000000,32.65,32.973,32.35,32.7,17615,0
+NKSH.US,D,20240105,000000,32.51,33.2977,32.51,33.01,36461,0
+NKSH.US,D,20240108,000000,33.28,33.44,32.63,32.82,16664,0
+NKSH.US,D,20240109,000000,32.7,32.99,32,32.17,16723,0
+NKSH.US,D,20240110,000000,31.88,32.2903,31.33,31.45,8886,0
+NKSH.US,D,20240111,000000,31.8,32.0189,31.4,31.785,11175,0
+NKSH.US,D,20240112,000000,31.85,32.2499,31.5575,31.62,17654,0
+NKSH.US,D,20240116,000000,31.58,31.9,31.3,31.75,13958,0
+NKSH.US,D,20240117,000000,31.75,32.72,31.6527,32.72,23806,0
+NKSH.US,D,20240118,000000,32.72,33.36,32.4,32.71,12519,0
+NKSH.US,D,20240119,000000,32.7,33.35,31.92,32.38,61160,0
+NKSH.US,D,20240122,000000,32.18,32.59,32.18,32.31,27088,0
+NKSH.US,D,20240123,000000,32.61,32.61,31.9,32.22,10303,0
+NKSH.US,D,20240124,000000,32.2255,32.2255,31.59,31.83,6103,0
+NKSH.US,D,20240125,000000,32.23,32.49,31.69,31.88,6275,0
+NKSH.US,D,20240126,000000,32.17,32.17,31.28,31.75,14533,0
+NKSH.US,D,20240129,000000,31.54,34.51,31.53,33.75,32006,0
+NKSH.US,D,20240130,000000,33.77,33.81,33.36,33.66,5182,0
+NKSH.US,D,20240131,000000,33.44,33.84,32.26,32.26,7948,0
+NKSH.US,D,20240201,000000,31.0378,31.31,30.1,30.68,13533,0
+NKSH.US,D,20240202,000000,30.6,31.76,30.6,31.01,8492,0
+NKSH.US,D,20240205,000000,31.03,33.12,28.12,29,28866,0
+NKSH.US,D,20240206,000000,28.66,29.94,28.5,29.44,11163,0
+NKSH.US,D,20240207,000000,29.45,30.42,28.5,29.17,9747,0
+NKSH.US,D,20240208,000000,29,29.27,28.8911,29.27,6274,0
+NKSH.US,D,20240209,000000,30.0205,30.0205,29.4752,30,4614,0
+NKSH.US,D,20240212,000000,29.76,33.19,29.76,32.51,32096,0
+NKSH.US,D,20240213,000000,31.62,31.62,29.38,29.39,13711,0
+NKSH.US,D,20240214,000000,29.56,31.13,29.56,31.13,6046,0
+NKSH.US,D,20240215,000000,32.16,34,30.7477,33.73,7009,0
+NKSH.US,D,20240216,000000,32.96,33.3,31.67,32.7,10384,0
+NKSH.US,D,20240220,000000,32.4,32.4,30.13,30.97,30429,0
+NKSH.US,D,20240221,000000,30.64,31.37,30.64,30.82,5113,0
+NKSH.US,D,20240222,000000,30.55,31.43,30.55,31.38,6811,0
+NKSH.US,D,20240223,000000,32.11,32.11,31.22,31.57,4668,0
+NKSH.US,D,20240226,000000,31.11,31.79,31.04,31.21,4964,0
+NKSH.US,D,20240227,000000,31.25,31.3,30.75,30.78,6215,0
+NKSH.US,D,20240228,000000,30.5,31.5015,30.5,30.55,4429,0
+NKSH.US,D,20240229,000000,31.27,31.27,30.73,31.27,5692,0
+NKSH.US,D,20240301,000000,30.9,31.01,30.5,31.01,7237,0
+NKSH.US,D,20240304,000000,30.78,33.79,30.54,33.52,29712,0
+NKSH.US,D,20240305,000000,33.45,34.24,32.1902,34.24,11058,0
+NKSH.US,D,20240306,000000,34.24,34.24,33.19,33.21,5756,0
+NKSH.US,D,20240307,000000,33.2,33.49,33.16,33.49,6760,0
+NKSH.US,D,20240308,000000,34.13,34.24,33.75,34,4674,0
+NKSH.US,D,20240311,000000,33.7401,34.23,33.03,33.19,25643,0
+NKSH.US,D,20240312,000000,32.97,33.54,32.7501,33.36,7051,0
+NKSH.US,D,20240313,000000,33.53,33.97,33.522,33.78,7605,0
+NKSH.US,D,20240314,000000,33.99,33.99,32.84,32.9,7862,0
+NKSH.US,D,20240315,000000,32.2,33.57,31.98,33.22,38299,0
+NKSH.US,D,20240318,000000,32.3025,33.6549,32.3025,33.59,6745,0
+NKSH.US,D,20240319,000000,33.12,33.41,32.85,33.41,9908,0
+NKSH.US,D,20240320,000000,32.82,33.5,32.51,33.5,10970,0
+NKSH.US,D,20240321,000000,33.535,34.12,33.425,34.11,9900,0
+NKSH.US,D,20240322,000000,33.655,33.76,33.25,33.25,6777,0
+NKSH.US,D,20240325,000000,33.07,33.45,33,33.05,7297,0
+NKSH.US,D,20240326,000000,33.8129,33.8129,32.9,33,6200,0
+NKSH.US,D,20240327,000000,32.99,33.68,32.765,33.6,9814,0
+NKSH.US,D,20240328,000000,33.21,33.41,32.74,33.41,9097,0
+NKSH.US,D,20240401,000000,33.24,35,32.5901,34.6,30592,0
+NKSH.US,D,20240402,000000,34.15,34.15,31.95,33,9189,0
+NKSH.US,D,20240403,000000,32.885,33.34,32.21,32.31,10515,0
+NKSH.US,D,20240404,000000,33.125,33.125,32.02,32.05,5478,0
+NKSH.US,D,20240405,000000,31.81,32,31.3,31.3,5542,0
+NKSH.US,D,20240408,000000,30.85,32.07,30.85,31.63,4520,0
+NKSH.US,D,20240409,000000,31.52,31.52,31.15,31.15,3857,0
+NKSH.US,D,20240410,000000,30.08,30.31,29.3,30.25,10885,0
+NKSH.US,D,20240411,000000,29.8001,30.8821,29.4501,30.6,6480,0
+NKSH.US,D,20240412,000000,30.04,30.18,29.0101,29.05,7851,0
+NKSH.US,D,20240415,000000,29.22,29.31,27.99,28.22,15933,0
+NKSH.US,D,20240416,000000,27.81,28.3,27.5601,28.01,9172,0
+NKSH.US,D,20240417,000000,28,29.105,27.52,28.9,10829,0
+NKSH.US,D,20240418,000000,28.8049,28.8049,27.6,27.87,10977,0
+NKSH.US,D,20240419,000000,27.52,28.59,27.52,28.19,10760,0
+NKSH.US,D,20240422,000000,28.41,30.1,28.3,30.1,5362,0
+NKSH.US,D,20240423,000000,29.55,30.16,29.28,29.92,3938,0
+NKSH.US,D,20240424,000000,29.555,29.555,28.4714,29,7199,0
+NKSH.US,D,20240425,000000,28.24,28.6949,27.9,27.9,9959,0
+NKSH.US,D,20240426,000000,28.495,28.495,26.68,27.15,11026,0
+NKSH.US,D,20240429,000000,26.8,27.16,26.51,27.16,7001,0
+NKSH.US,D,20240430,000000,26.64,27.15,26.64,26.81,5533,0
+NKSH.US,D,20240501,000000,26.5,28.0872,26.5,27.93,26139,0
+NKSH.US,D,20240502,000000,27.84,27.84,27.3001,27.49,12359,0
+NKSH.US,D,20240503,000000,28.6,28.6,27.15,27.57,12695,0
+NKSH.US,D,20240506,000000,27.32,28.22,26.87,26.99,74019,0
+NKSH.US,D,20240507,000000,27.16,28.59,27.01,28.1,69375,0
+NKSH.US,D,20240508,000000,27.78,29.56,27.7799,29.13,18156,0
+NKSH.US,D,20240509,000000,28.88,30.45,28.7301,30.32,13820,0
+NKSH.US,D,20240510,000000,29.98,30.6,29.6013,30.26,41975,0
+NKSH.US,D,20240513,000000,30.06,30.69,30.06,30.24,6116,0
+NKSH.US,D,20240514,000000,30.2801,31.19,29.5301,30.88,16874,0
+NKSH.US,D,20240515,000000,31.1,32,31.1,32,6920,0
+NKSH.US,D,20240516,000000,31.62,32,31.62,31.77,7834,0
+NKSH.US,D,20240517,000000,32,32,31.29,31.79,5937,0
+NKSH.US,D,20240520,000000,30.9,31.95,30.32,30.32,6814,0
+NKSH.US,D,20240521,000000,30.4,31.39,30.2253,31.11,18385,0
+NKSH.US,D,20240522,000000,31.215,31.772,30.8837,31.05,23763,0
+NKSH.US,D,20240523,000000,31.57,31.57,29.725,29.8,19841,0
+NKSH.US,D,20240524,000000,29.45,30.9,28.215,30.6,33935,0
+NKSH.US,D,20240528,000000,30.53,31.58,29.2324,29.86,36716,0
+NKSH.US,D,20240529,000000,29.32,29.91,28.24,29,37379,0
+NKSH.US,D,20240530,000000,29.4,30.385,29.07,29.7,31253,0
+NKSH.US,D,20240531,000000,30.25,30.99,29.67,30.76,8426,0
+NKSH.US,D,20240603,000000,31.34,31.34,29.26,29.59,19077,0
+NKSH.US,D,20240604,000000,29.5095,30.085,28.74,28.74,21309,0
+NKSH.US,D,20240605,000000,29.25,30.1,28.97,29.99,23238,0
+NKSH.US,D,20240606,000000,29.3291,29.81,28.9701,29.28,7440,0
+NKSH.US,D,20240607,000000,29.3,29.5302,29.21,29.21,4881,0
+NKSH.US,D,20240610,000000,29.21,29.31,29.095,29.31,3910,0
+NKSH.US,D,20240611,000000,29.14,29.21,28.53,29.21,7296,0
+NKSH.US,D,20240612,000000,29.74,30.1117,29.69,30,12578,0
+NKSH.US,D,20240613,000000,29.88,30.01,29.6,29.76,6809,0
+NKSH.US,D,20240614,000000,29.76,29.9074,29.67,29.81,9579,0
+NKSH.US,D,20240617,000000,30.31,30.31,29.78,29.98,3709,0
+NKSH.US,D,20240618,000000,29.68,30.29,28.44,28.67,12943,0
+NKSH.US,D,20240620,000000,28.59,29.5,28.075,28.9,30651,0
+NKSH.US,D,20240621,000000,28.84,28.875,28.14,28.5,20907,0
+NKSH.US,D,20240624,000000,28.71,28.8117,28.6001,28.67,4101,0
+NKSH.US,D,20240625,000000,28.0701,28.9799,28.0701,28.45,11405,0
+NKSH.US,D,20240626,000000,28.11,28.28,27.87,28,12095,0
+NKSH.US,D,20240627,000000,28.19,28.28,27.799,28.23,6890,0
+NKSH.US,D,20240628,000000,28.25,28.28,27.8401,28.28,65648,0
+NKSH.US,D,20240701,000000,28.8,29.435,28.8,29.15,9715,0
+NKSH.US,D,20240702,000000,29.32,30.61,28.65,30.27,7123,0
+NKSH.US,D,20240703,000000,30.255,30.49,30.255,30.49,1398,0
+NKSH.US,D,20240705,000000,30.77,30.77,28.46,28.55,29166,0
+NKSH.US,D,20240708,000000,28.87,29.0761,27.86,28.15,7497,0
+NKSH.US,D,20240709,000000,27.98,29.2,27.98,28.32,8541,0
+NKSH.US,D,20240710,000000,29.06,29.21,27.99,28.83,6920,0
+NKSH.US,D,20240711,000000,29,30.25,27.5101,30.25,19352,0
+NKSH.US,D,20240712,000000,30.4,30.87,30,30.4,15251,0
+NKSH.US,D,20240715,000000,30.69,30.99,28.21,30.65,13817,0
+NKSH.US,D,20240716,000000,30.55,31.97,30.55,31.83,25113,0
+NKSH.US,D,20240717,000000,31.5,31.6,30.45,31.29,21975,0
+NKSH.US,D,20240718,000000,31.34,31.34,30.73,31.07,9239,0
+NKSH.US,D,20240719,000000,31.07,31.07,29.6539,30.76,6304,0
+NKSH.US,D,20240722,000000,30.48,31.95,30.475,31.95,9557,0
+NKSH.US,D,20240723,000000,31.31,32.2501,31.25,32.2,22720,0
+NKSH.US,D,20240724,000000,32.34,32.69,31.27,31.38,9243,0
+NKSH.US,D,20240725,000000,32,33.3675,31.56,31.9,30803,0
+NKSH.US,D,20240726,000000,32.02,32.38,31.358,31.81,11273,0
+NKSH.US,D,20240729,000000,31.39,31.39,30.75,30.75,3510,0
+NKSH.US,D,20240730,000000,30.76,31.865,30.44,31.78,7197,0
+NKSH.US,D,20240731,000000,31.25,31.82,30.9801,31.78,17288,0
+NKSH.US,D,20240801,000000,30.39,30.4,28.41,28.85,11938,0
+NKSH.US,D,20240802,000000,28.08,29.834,27.76,28.44,17202,0
+NKSH.US,D,20240805,000000,27.02,27.48,26.6,26.89,12410,0
+NKSH.US,D,20240806,000000,27.12,27.6198,26.915,27.1,19372,0
+NKSH.US,D,20240807,000000,27.45,28.2722,26.71,26.71,6696,0
+NKSH.US,D,20240808,000000,27.02,27.42,26.99,27.42,8691,0
+NKSH.US,D,20240809,000000,27.1101,28.65,27.1101,28.27,10439,0
+NKSH.US,D,20240812,000000,28.19,28.33,27.64,27.96,10291,0
+NKSH.US,D,20240813,000000,27.4801,29.12,27.4801,29.1,6480,0
+NKSH.US,D,20240814,000000,28.9,28.92,28.6059,28.68,12228,0
+NKSH.US,D,20240815,000000,29.35,29.68,28.7,29.16,7623,0
+NKSH.US,D,20240816,000000,28.91,29.24,28.22,28.43,14143,0
+NKSH.US,D,20240819,000000,28.83,29.88,28.42,29.65,6788,0
+NKSH.US,D,20240820,000000,29.23,29.525,28.415,29.07,44098,0
+NKSH.US,D,20240821,000000,29.015,29.39,29.015,29.17,4655,0
+NKSH.US,D,20240822,000000,29.0081,29.55,28.8291,29.22,6303,0
+NKSH.US,D,20240823,000000,27.4729,30.62,27.4729,30.62,19814,0
+NKSH.US,D,20240826,000000,30.18,30.98,30.18,30.47,4680,0
+NKSH.US,D,20240827,000000,30,30.17,29.65,30.17,5109,0
+NKSH.US,D,20240828,000000,29.96,30.07,29.625,29.65,5649,0
+NKSH.US,D,20240829,000000,30.04,30.325,29.71,30.05,5413,0
+NKSH.US,D,20240830,000000,30,30.7,29.3601,30.2,3744,0
+NKSH.US,D,20240904,000000,28.5576,28.5576,28.49,28.49,2615,0
+NKSH.US,D,20240905,000000,29.3171,29.3171,28.05,28.46,13639,0
+NKSH.US,D,20240906,000000,28.3888,29.25,28.23,29.07,12934,0
+NKSH.US,D,20240909,000000,29.38,29.97,28.45,28.51,27259,0
+NKSH.US,D,20240910,000000,28.5966,28.99,28.24,28.72,8611,0
+NKSH.US,D,20240911,000000,28.48,28.72,27.82,28.47,7788,0
+NKSH.US,D,20240912,000000,28.39,29.35,28.39,29.35,7298,0
+NKSH.US,D,20240913,000000,29.53,30.5,29.53,30.5,6015,0
+NKSH.US,D,20240916,000000,30.38,30.38,29.35,29.6,7071,0
+NKSH.US,D,20240917,000000,29.59,30.14,29.5,29.93,11359,0
+NKSH.US,D,20240918,000000,29.65,30.32,29.5592,29.82,12542,0
+NKSH.US,D,20240919,000000,30.2,30.8,29.1949,30.76,12315,0
+NKSH.US,D,20240920,000000,30.8,30.99,30.24,30.31,38986,0
+NKSH.US,D,20240923,000000,29.95,30.04,29.61,30,4451,0
+NKSH.US,D,20240924,000000,29.6011,30.2302,29.6011,30.14,6855,0
+NKSH.US,D,20240925,000000,29.78,29.89,29.31,29.89,5814,0
+NKSH.US,D,20240926,000000,30.2,30.24,28.5307,28.85,20545,0
+NKSH.US,D,20240927,000000,28.8521,29.23,28.8521,29.23,5084,0
+NKSH.US,D,20240930,000000,29.625,30.1894,29.18,29.9,7053,0
+NKSH.US,D,20241001,000000,29.205,30.0171,28.32,28.91,38608,0
+NKSH.US,D,20241002,000000,29.01,29.14,28.65,28.65,4362,0
+NKSH.US,D,20241003,000000,28.92,29.42,28.47,28.47,7554,0
+NKSH.US,D,20241004,000000,29.025,29.43,29.025,29.43,4350,0
+NKSH.US,D,20241007,000000,29,29,28.48,28.6,6887,0
+NKSH.US,D,20241008,000000,29.01,29.065,27.44,28.24,10950,0
+NKSH.US,D,20241009,000000,28.2,28.95,28.2,28.95,7856,0
+NKSH.US,D,20241010,000000,28.48,29.99,28.01,29.8,17896,0
+NKSH.US,D,20241011,000000,30.24,30.34,29.1,29.31,18064,0
+NKSH.US,D,20241014,000000,28.28,29.7,28.28,29.6,9554,0
+NKSH.US,D,20241015,000000,29.64,30.5899,29.64,30.21,8447,0
+NKSH.US,D,20241016,000000,30.0401,31.44,30.0401,31,14425,0
+NKSH.US,D,20241017,000000,30.7,30.7,29.95,30.29,10745,0
+NKSH.US,D,20241018,000000,30.48,30.515,30.04,30.04,5418,0
+NKSH.US,D,20241021,000000,30.06,30.06,29.12,29.12,6031,0
+NKSH.US,D,20241022,000000,29.77,29.99,29.01,29.99,4818,0
+NKSH.US,D,20241023,000000,29.9,29.9468,29.45,29.93,11996,0
+NKSH.US,D,20241024,000000,29.68,30.08,29.2615,30.08,3289,0
+NKSH.US,D,20241025,000000,29.9668,29.9668,28.73,28.75,5486,0
+NKSH.US,D,20241028,000000,29.435,30,29.435,30,4740,0
+NKSH.US,D,20241029,000000,30.0083,30.24,30.0083,30.24,3929,0
+NKSH.US,D,20241030,000000,30.05,30.2515,30.05,30.08,3461,0
+NKSH.US,D,20241031,000000,29.71,29.965,28.51,28.58,8143,0
+NKSH.US,D,20241101,000000,29.04,29.45,28.58,29.27,10262,0
+NKSH.US,D,20241104,000000,29.08,29.65,28.96,29.2,11527,0
+NKSH.US,D,20241105,000000,29.74,30,29.02,30,8098,0
+NKSH.US,D,20241106,000000,30.5,32.89,30.5,31.1,38734,0
+NKSH.US,D,20241107,000000,30.81,31.31,30.81,31.17,11881,0
+NKSH.US,D,20241108,000000,31,32.34,30.95,31.71,21669,0
+NKSH.US,D,20241111,000000,31.76,32,31.57,31.99,9823,0
+NKSH.US,D,20241112,000000,31.89,32.39,31.2001,31.74,8622,0
+NKSH.US,D,20241113,000000,31.75,32.105,31.3,31.3,7551,0
+NKSH.US,D,20241114,000000,31.81,31.81,30.31,30.89,25058,0
+NKSH.US,D,20241115,000000,31.02,31.96,30.69,31.79,11409,0
+NKSH.US,D,20241118,000000,31.625,31.71,30.54,30.78,20337,0
+NKSH.US,D,20241119,000000,30.6,31.36,30.44,31.36,7389,0
+NKSH.US,D,20241120,000000,31.105,31.19,30.73,31.04,5288,0
+NKSH.US,D,20241121,000000,30.97,31.55,30.715,30.715,23053,0
+NKSH.US,D,20241122,000000,31.19,32.24,30.81,32.04,14190,0
+NKSH.US,D,20241125,000000,31.83,32.3,31.4324,31.98,13568,0
+NKSH.US,D,20241126,000000,31.98,32.07,31.57,31.57,8495,0
+NKSH.US,D,20241127,000000,31.9829,32.07,31.1124,31.82,9093,0
+NKSH.US,D,20241129,000000,32.07,32.1,31.5798,32.1,13337,0
+NKSH.US,D,20241202,000000,32.1,32.36,31.455,32,26358,0
+NKSH.US,D,20241203,000000,31.86,31.91,31.21,31.33,6273,0
+NKSH.US,D,20241204,000000,31.32,31.8113,30.34,31.17,29287,0
+NKSH.US,D,20241205,000000,30.82,31.1196,29.82,30.35,26521,0
+NKSH.US,D,20241206,000000,30.585,30.585,30.29,30.42,5204,0
+NKSH.US,D,20241209,000000,30.34,30.7,29.67,30.29,19838,0
+NKSH.US,D,20241210,000000,30.06,31.13,29.87,31.13,16096,0
+NKSH.US,D,20241211,000000,31.01,32.03,30.43,32.02,18338,0
+NKSH.US,D,20241212,000000,31.7,31.8799,31.15,31.15,7965,0
+NKSH.US,D,20241213,000000,31.5458,31.5458,30.8,31.23,6624,0
+NKSH.US,D,20241216,000000,31.3,31.5,30.84,31.24,10686,0
+NKSH.US,D,20241217,000000,30.9,30.9399,30.45,30.8,10132,0
+NKSH.US,D,20241218,000000,30.8711,31,28.41,28.41,13436,0
+NKSH.US,D,20241219,000000,28.93,30.115,28.33,28.75,13251,0
+NKSH.US,D,20241220,000000,28.09,30.1,28.09,30.06,49114,0
+NKSH.US,D,20241223,000000,29.73,29.92,29.1,29.25,13066,0
+NKSH.US,D,20241224,000000,29.3,29.46,29,29.24,4913,0
+NKSH.US,D,20241226,000000,28.8,29.405,28.8,29.26,8727,0
+NKSH.US,D,20241227,000000,28.84,28.84,28.3201,28.42,9505,0
+NKSH.US,D,20241230,000000,28,29.08,27.97,28.73,19270,0
+NKSH.US,D,20241231,000000,28.8394,29.165,28.5,28.71,9595,0
+NKSH.US,D,20250102,000000,28.76,28.91,27.94,27.94,9401,0
+NKSH.US,D,20250103,000000,27.93,28.0072,27.555,27.89,19515,0
+NKSH.US,D,20250106,000000,27.98,28.5718,27.85,28.06,18740,0
+NKSH.US,D,20250107,000000,27.9,28.6,27.24,27.5,14269,0
+NKSH.US,D,20250108,000000,27.4926,27.8991,27.38,27.38,5653,0
+NKSH.US,D,20250110,000000,26.78,26.97,26,26.55,23419,0
+NKSH.US,D,20250113,000000,26.13,27.59,26.13,27.59,7944,0
+NKSH.US,D,20250114,000000,27.66,28.205,27.3331,27.88,8121,0
+NKSH.US,D,20250115,000000,28.77,29.66,28.11,29.66,15274,0
+NKSH.US,D,20250116,000000,29.36,29.455,28.24,28.35,11903,0
+NKSH.US,D,20250117,000000,28.75,29.33,28.62,29.14,9399,0
+NKSH.US,D,20250121,000000,29.19,30.68,29.0474,30.25,15551,0
+NKSH.US,D,20250122,000000,29.91,30.33,29.745,29.805,13092,0
+NKSH.US,D,20250123,000000,29.8,30.71,29.8,30.21,15984,0
+NKSH.US,D,20250124,000000,30.22,30.23,29.08,29.34,8425,0
+NKSH.US,D,20250127,000000,29.14,29.75,29.05,29.71,15779,0
+NKSH.US,D,20250128,000000,29.65,30.75,29.45,30,10592,0
+NKSH.US,D,20250129,000000,30.23,30.23,29.28,29.5,5799,0
+NKSH.US,D,20250130,000000,30.3,30.48,29.6013,29.87,8495,0
+NKSH.US,D,20250131,000000,29.64,30.1987,29.072,29.39,11452,0
+NKSH.US,D,20250203,000000,29.03,29.03,27.6605,28.44,12338,0
+NKSH.US,D,20250204,000000,28.4,28.98,28.4,28.88,5429,0
+NKSH.US,D,20250205,000000,29.9,29.9,28.4901,28.95,6072,0
+NKSH.US,D,20250206,000000,28.69,29.09,28.28,29,5932,0
+NKSH.US,D,20250207,000000,28.74,28.75,28.23,28.36,7971,0
+NKSH.US,D,20250210,000000,28.46,28.58,28.3501,28.5,5055,0
+NKSH.US,D,20250211,000000,28.6,28.77,28.48,28.49,8871,0
+NKSH.US,D,20250212,000000,27.91,28.555,27.91,28.46,7628,0
+NKSH.US,D,20250213,000000,28.58,28.97,28.58,28.85,4290,0
+NKSH.US,D,20250214,000000,28.74,28.74,28.55,28.57,5946,0
+NKSH.US,D,20250218,000000,28.88,28.88,28.51,28.76,4547,0
+NKSH.US,D,20250219,000000,28.615,28.72,28.615,28.62,3544,0
+NKSH.US,D,20250220,000000,28.65,28.65,27.87,27.87,4209,0
+NKSH.US,D,20250221,000000,28.54,28.6899,27.51,27.51,12871,0
+NKSH.US,D,20250224,000000,27.765,27.805,27.27,27.27,5886,0
+NKSH.US,D,20250225,000000,27.6462,28.37,27.38,27.46,12798,0
+NKSH.US,D,20250226,000000,27.0124,27.63,26.75,27.25,18582,0
+NKSH.US,D,20250227,000000,27.25,27.84,27.01,27.8,12622,0
+NKSH.US,D,20250228,000000,27.86,28.12,27.62,28.12,6373,0
+NKSH.US,D,20250303,000000,28.075,28.075,27.75,27.77,4881,0
+NKSH.US,D,20250304,000000,27.25,27.825,27.25,27.37,4988,0
+NKSH.US,D,20250305,000000,27.3701,27.61,27.3,27.54,4710,0
+NKSH.US,D,20250306,000000,27.06,27.8089,27,27.38,6150,0
+NKSH.US,D,20250307,000000,27.2339,27.615,27.2339,27.5,8426,0
+NKSH.US,D,20250310,000000,27.35,27.46,27.1,27.32,5400,0
+NKSH.US,D,20250311,000000,27.26,27.68,27.26,27.68,6745,0
+NKSH.US,D,20250312,000000,27.82,27.82,27,27.11,9219,0
+NKSH.US,D,20250313,000000,26.96,27.2456,26.75,26.75,7286,0
+NKSH.US,D,20250314,000000,27.0889,27.31,27.0301,27.13,4317,0
+NKSH.US,D,20250317,000000,27.71,27.71,26.885,27.15,5216,0
+NKSH.US,D,20250318,000000,27.02,27.175,26.87,27.13,12988,0
+NKSH.US,D,20250319,000000,27.55,27.55,27.07,27.13,3516,0
+NKSH.US,D,20250320,000000,27.1104,27.5746,27,27.1,5308,0
+NKSH.US,D,20250321,000000,26.85,27.28,26.85,27.28,22516,0
+NKSH.US,D,20250324,000000,27.51,27.7,27.27,27.65,3059,0
+NKSH.US,D,20250325,000000,27.464,27.464,27.01,27.01,4886,0
+NKSH.US,D,20250326,000000,26.76,27.9,26.76,26.88,5769,0
+NKSH.US,D,20250327,000000,27.7342,27.85,27.47,27.85,4729,0
+NKSH.US,D,20250328,000000,26.8847,27.535,26.8847,27.08,3950,0
+NKSH.US,D,20250331,000000,26.75,27.1103,26,26.63,36681,0
+NKSH.US,D,20250401,000000,26.26,26.32,26,26.01,13700,0
+NKSH.US,D,20250402,000000,25.88,26.5,25.7,26.5,13936,0
+NKSH.US,D,20250403,000000,25.71,25.7387,25.2,25.22,15058,0
+NKSH.US,D,20250404,000000,24.14,25.42,24.1001,25.38,19602,0
+NKSH.US,D,20250407,000000,26.14,26.87,25.5207,26.87,12233,0
+NKSH.US,D,20250408,000000,27.25,27.25,24.63,24.73,23657,0
+NKSH.US,D,20250409,000000,24.95,25.59,24.26,24.76,25769,0
+NKSH.US,D,20250410,000000,24.44,24.955,23.865,24,20704,0
+NKSH.US,D,20250411,000000,24.99,25.1399,23.75,24.43,21797,0
+NKSH.US,D,20250414,000000,26.77,26.77,24.65,24.87,8125,0
+NKSH.US,D,20250415,000000,24.9633,25.7,24.83,25,6953,0
+NKSH.US,D,20250416,000000,25.0534,25.39,24.51,24.91,6926,0
+NKSH.US,D,20250417,000000,24.91,25.3881,24.91,25.11,12065,0
+NKSH.US,D,20250421,000000,25.0814,25.6643,25.06,25.19,9840,0
+NKSH.US,D,20250422,000000,25.5,26.44,25.31,26.36,10436,0
+NKSH.US,D,20250423,000000,26.32,26.89,25.47,25.59,19319,0
+NKSH.US,D,20250424,000000,25.815,26.08,25.75,26.08,7047,0
+NKSH.US,D,20250425,000000,25.96,25.96,25,25.46,9860,0
+NKSH.US,D,20250428,000000,25.34,26,25.14,25.57,7248,0
+NKSH.US,D,20250429,000000,25.31,26.225,25.31,25.74,7454,0
+NKSH.US,D,20250430,000000,25.32,26.08,25.1476,25.77,11146,0
+NKSH.US,D,20250501,000000,25.505,25.505,25,25.02,11071,0
+NKSH.US,D,20250502,000000,25.35,26.23,25.35,25.99,15112,0
+NKSH.US,D,20250505,000000,26.255,26.83,26,26.13,25943,0
+NKSH.US,D,20250506,000000,25.66,26.12,25.1601,25.86,6897,0
+NKSH.US,D,20250507,000000,26.2,26.24,25.75,26.2,7460,0
+NKSH.US,D,20250508,000000,26.25,26.5,26,26.13,11389,0
+NKSH.US,D,20250509,000000,26.28,26.615,26,26.14,11377,0
+NKSH.US,D,20250512,000000,26.7625,27.44,26.29,27.1,13939,0
+NKSH.US,D,20250513,000000,27.37,27.37,26.695,27.06,8565,0
+NKSH.US,D,20250514,000000,26.67,26.73,26.35,26.48,7966,0
+NKSH.US,D,20250515,000000,26.9826,26.9826,26.88,26.88,2527,0
+NKSH.US,D,20250516,000000,26.8,27.06,26.5,26.7,7802,0
+NKSH.US,D,20250519,000000,26.75,26.75,26.24,26.4,5948,0
+NKSH.US,D,20250520,000000,26.54,26.69,26.29,26.49,11898,0
+NKSH.US,D,20250521,000000,26.51,26.715,26.25,26.49,9601,0
+NKSH.US,D,20250522,000000,26.9399,26.9399,25.97,25.97,19743,0
+NKSH.US,D,20250523,000000,25.88,26.7937,25.88,26.46,23284,0
+NKSH.US,D,20250527,000000,25.85,26.48,25.73,25.87,25667,0
+NKSH.US,D,20250528,000000,25.87,26.1599,24.8,25.76,23827,0
+NKSH.US,D,20250529,000000,25.71,26.15,25.5,25.76,15257,0
+NKSH.US,D,20250530,000000,25.73,26.36,25.5201,25.62,13715,0
+NKSH.US,D,20250602,000000,25.98,26.43,25.16,25.37,19267,0
+NKSH.US,D,20250603,000000,25.49,25.82,25.37,25.5,9372,0
+NKSH.US,D,20250604,000000,25.4144,25.83,25.32,25.46,22092,0
+NKSH.US,D,20250605,000000,25.65,26.32,25.46,26.19,17373,0
+NKSH.US,D,20250606,000000,26.52,27,26.15,26.89,33666,0
+NKSH.US,D,20250609,000000,26.7,27.11,26.49,27.01,13084,0
+NKSH.US,D,20250610,000000,27.26,27.75,27.06,27.06,10347,0
+NKSH.US,D,20250611,000000,27.505,27.505,26.2081,26.59,11161,0
+NKSH.US,D,20250612,000000,26.5,26.65,25.99,26.59,7444,0
+NKSH.US,D,20250613,000000,26.58,26.58,25.86,25.86,9666,0
+NKSH.US,D,20250616,000000,25.9,26.07,25.75,26.07,7904,0
+NKSH.US,D,20250617,000000,25.85,25.93,25.51,25.51,10785,0
+NKSH.US,D,20250618,000000,25.52,25.9303,25.5,25.91,10078,0
+NKSH.US,D,20250620,000000,26.1,26.395,24.74,25.29,49557,0
+NKSH.US,D,20250623,000000,25.645,26.685,25.645,26.47,9040,0
+NKSH.US,D,20250624,000000,26.85,26.88,26.6319,26.88,11978,0
+NKSH.US,D,20250625,000000,26.4953,26.71,26.247,26.44,7708,0
+NKSH.US,D,20250626,000000,26.63,27.56,26.63,27.07,14291,0
+NKSH.US,D,20250627,000000,27.5,27.88,27.07,27.07,75430,0
+NKSH.US,D,20250630,000000,27.15,27.62,27.0101,27.2,22821,0
+NKSH.US,D,20250701,000000,27.17,28.8,27.17,28.8,11825,0
+NKSH.US,D,20250702,000000,29,29.2225,28.45,28.94,22318,0
+NKSH.US,D,20250703,000000,29.13,29.9,29.13,29.84,8444,0
+NKSH.US,D,20250707,000000,27.63,29.99,27.63,28.95,12974,0
+NKSH.US,D,20250708,000000,29.41,29.72,29.035,29.61,11772,0
+NKSH.US,D,20250709,000000,29.55,29.5501,29.02,29.28,6350,0
+NKSH.US,D,20250710,000000,29.2,29.96,28.8189,29.68,27852,0
+NKSH.US,D,20250711,000000,29.77,29.77,28.8253,29.42,7958,0
+NKSH.US,D,20250714,000000,29.48,29.786,29.16,29.36,7952,0
+NKSH.US,D,20250715,000000,28.86,28.92,28.51,28.52,15617,0
+NKSH.US,D,20250716,000000,28.2127,28.82,28.2127,28.82,9446,0
+NKSH.US,D,20250717,000000,28.8,29,28.01,28.48,14051,0
+NKSH.US,D,20250718,000000,28.88,28.88,28.255,28.35,9553,0
+NKSH.US,D,20250721,000000,29.1,29.36,28.95,29.36,8326,0
+NKSH.US,D,20250722,000000,29.3,29.57,29.01,29.53,21433,0
+NKSH.US,D,20250723,000000,29.4,29.58,29.4,29.51,4762,0
+NKSH.US,D,20250724,000000,29.64,29.64,29.04,29.04,5560,0
+NKSH.US,D,20250725,000000,28.64,29.36,28.6,28.8,3837,0
+NKSH.US,D,20250728,000000,28.85,28.89,28.0795,28.74,4718,0
+NKSH.US,D,20250729,000000,29.12,29.12,28.68,28.83,6547,0
+NKSH.US,D,20250730,000000,28.82,29.18,27.7075,28.34,17117,0
+NKSH.US,D,20250731,000000,28.25,28.25,27.52,27.76,13403,0
+NKSH.US,D,20250801,000000,27.37,27.57,27.1,27.11,10247,0
+NKSH.US,D,20250804,000000,27.965,28.24,27.03,27.87,32608,0
+NKSH.US,D,20250805,000000,27.5,28.88,27.39,28.54,31985,0
+NKSH.US,D,20250806,000000,28.115,28.76,28.115,28.2,14688,0
+NKSH.US,D,20250807,000000,28.35,28.37,27.65,27.85,10953,0
+NKSH.US,D,20250808,000000,28.15,29.28,28.14,28.95,10338,0
+NKSH.US,D,20250811,000000,29.36,29.4,28.8,29.04,8896,0
+NKSH.US,D,20250812,000000,29.26,30.3,28.78,29.65,24105,0
+NKSH.US,D,20250813,000000,29.69,29.69,28.84,28.84,45228,0
+NKSH.US,D,20250814,000000,28.6,28.705,28.15,28.63,18289,0
+NKSH.US,D,20250815,000000,28.99,28.99,28.0979,28.3,7754,0
+NKSH.US,D,20250818,000000,28.58,28.71,28.29,28.7,9612,0
+NKSH.US,D,20250819,000000,28.99,29.01,27.45,29.01,8965,0
+NKSH.US,D,20250820,000000,28.8501,29.235,28.8501,29.22,4413,0
+NKSH.US,D,20250821,000000,29.13,29.35,28.71,28.72,6474,0
+NKSH.US,D,20250822,000000,29.1,30.78,29.1,30.54,20576,0
+NKSH.US,D,20250825,000000,30.25,30.77,30.25,30.41,5456,0
+NKSH.US,D,20250826,000000,30.8,30.93,30.56,30.56,8479,0
+NKSH.US,D,20250827,000000,30.09,31.23,30.09,31.23,10952,0
+NKSH.US,D,20250828,000000,31.25,31.6,30.9,31.6,4737,0
+NKSH.US,D,20250829,000000,31.79,31.8,31.3,31.34,9795,0
+NKSH.US,D,20250902,000000,31.2392,31.2392,30.77,30.77,3982,0
+NKSH.US,D,20250903,000000,30.99,30.99,30.52,30.52,8013,0
+NKSH.US,D,20250904,000000,30.7532,31.1,30.575,31.05,5730,0
+NKSH.US,D,20250905,000000,31.4,31.4,30.655,31.16,4234,0
+NKSH.US,D,20250908,000000,31.1,31.3,31.02,31.3,3119,0
+NKSH.US,D,20250909,000000,31.47,31.47,30.64,30.91,4928,0
+NKSH.US,D,20250910,000000,30.72,31.16,30.005,30.52,15326,0
+NKSH.US,D,20250911,000000,30.2594,30.93,29.85,29.91,19472,0
+NKSH.US,D,20250912,000000,29.76,30.15,29.5583,30.15,6039,0
+NKSH.US,D,20250915,000000,30.14,30.28,29.33,29.81,26764,0
+NKSH.US,D,20250916,000000,30.18,30.3,29.81,30.03,4981,0
+NKSH.US,D,20250917,000000,30.36,30.49,30.225,30.31,6366,0
+NKSH.US,D,20250918,000000,30.25,31.46,30.25,31.4,9418,0
+NKSH.US,D,20250919,000000,31.46,31.46,30.51,30.84,23156,0
+NKSH.US,D,20250922,000000,30.99,30.99,30.43,30.64,7907,0
+NKSH.US,D,20250923,000000,30.9828,31.09,30.25,30.42,6286,0
+NKSH.US,D,20250924,000000,30.505,30.6,30.13,30.13,3553,0
+NKSH.US,D,20250925,000000,30.155,30.155,30.06,30.06,3096,0
+NKSH.US,D,20250926,000000,30.365,30.58,30.365,30.58,6599,0
+NKSH.US,D,20250929,000000,29.68,30.1,29.6,29.6,5434,0
+NKSH.US,D,20250930,000000,29.865,29.865,29.2,29.44,3919,0
+NKSH.US,D,20251001,000000,29.21,29.44,29.01,29.35,3897,0
+NKSH.US,D,20251002,000000,28.75,29.21,28.75,29,5042,0
+NKSH.US,D,20251003,000000,29.55,29.55,29.01,29.01,3244,0
+NKSH.US,D,20251006,000000,29.34,29.475,29.26,29.26,5616,0
+NKSH.US,D,20251007,000000,29.38,29.449,28.81,29,5302,0
+NKSH.US,D,20251008,000000,29.02,29.3,28.62,28.62,6600,0
+NKSH.US,D,20251009,000000,28.21,28.73,28.21,28.64,3983,0
+NKSH.US,D,20251010,000000,29.27,29.27,27.66,27.66,14798,0
+NKSH.US,D,20251013,000000,28.0296,28.74,28.0296,28.74,5121,0
+NKSH.US,D,20251014,000000,28.4,29.94,28.4,29.94,7598,0
+NKSH.US,D,20251015,000000,30.03,30.1,29.39,29.86,4747,0
+NKSH.US,D,20251016,000000,29.39,29.39,28.52,28.52,5912,0
+NKSH.US,D,20251017,000000,28.52,28.8,28.52,28.8,4802,0
+NKSH.US,D,20251020,000000,28.9222,29.37,28.59,28.89,5769,0
+NKSH.US,D,20251021,000000,28.9563,29.09,28.87,29.09,4207,0
+NKSH.US,D,20251022,000000,29.01,29.37,29.01,29.32,6140,0
+NKSH.US,D,20251023,000000,29.25,29.4811,28.69,28.69,5288,0
+NKSH.US,D,20251024,000000,28.9073,29.33,28.64,29.14,3565,0
+NKSH.US,D,20251027,000000,29.14,29.35,28.87,28.87,7258,0
+NKSH.US,D,20251028,000000,28.25,29.03,27.802,28.49,12827,0
+NKSH.US,D,20251029,000000,28.49,29.225,27,27.18,13425,0
+NKSH.US,D,20251030,000000,27.24,28.34,27.24,28.01,28162,0
+NKSH.US,D,20251031,000000,27.7,28.87,27.7,28.63,14855,0
+NKSH.US,D,20251103,000000,28.73,29.87,28.73,29.17,5126,0
+NKSH.US,D,20251104,000000,28.94,29.69,28.93,28.97,10860,0
+NKSH.US,D,20251105,000000,29.38,29.755,29.265,29.61,6785,0
+NKSH.US,D,20251106,000000,29.6,30,29.37,29.64,8369,0
+NKSH.US,D,20251107,000000,29.71,30.09,29.4,29.8,12090,0
+NKSH.US,D,20251110,000000,30,30.1,29.95,29.95,5072,0
+NKSH.US,D,20251111,000000,29.7887,30.04,29.7887,30,2919,0
+NKSH.US,D,20251112,000000,29.9,30.1,29.9,29.96,5281,0
+NKSH.US,D,20251113,000000,30.09,30.35,29.38,30.05,21716,0
+NKSH.US,D,20251114,000000,29.3,29.98,29.3,29.97,12938,0
+NKSH.US,D,20251117,000000,29.64,29.75,28.35,28.66,21380,0
+NKSH.US,D,20251118,000000,29.31,29.31,28.67,28.68,6890,0
+NKSH.US,D,20251119,000000,29.27,29.27,28.5,28.84,8408,0
+NKSH.US,D,20251120,000000,28.85,29.71,28.85,28.91,9846,0
+NKSH.US,D,20251121,000000,28.85,30.85,28.85,30.35,27647,0
+NKSH.US,D,20251124,000000,29.34,30.144,28.55,29.08,18467,0
+NKSH.US,D,20251125,000000,28.83,29.825,28.8001,29.52,17486,0
+NKSH.US,D,20251126,000000,29.25,29.51,29.25,29.38,8222,0
+NKSH.US,D,20251128,000000,29.56,29.64,29.27,29.53,6189,0
+NKSH.US,D,20251201,000000,29.58,30.84,29.38,29.51,9038,0
+NKSH.US,D,20251202,000000,29.7,29.7,29.27,29.27,4737,0
+NKSH.US,D,20251203,000000,29.76,30.5499,29.76,30.54,13560,0
+NKSH.US,D,20251204,000000,30.72,30.72,30.23,30.23,8769,0
+NKSH.US,D,20251205,000000,30.46,30.67,29.79,29.79,3373,0
+NKSH.US,D,20251208,000000,30.0151,30.98,30.0151,30.55,16463,0
+NKSH.US,D,20251209,000000,30.55,31.1,30.55,30.86,6190,0
+NKSH.US,D,20251210,000000,31.29,32.66,31.28,31.86,28725,0
+NKSH.US,D,20251211,000000,32.03,32.78,31.67,32.67,15091,0
+NKSH.US,D,20251212,000000,32.67,33.92,32.315,33.55,16693,0
+NKSH.US,D,20251215,000000,33.62,34.24,33.28,33.42,16084,0
+NKSH.US,D,20251216,000000,33.57,33.975,33.57,33.71,10579,0
+NKSH.US,D,20251217,000000,33.66,34.07,33.36,33.86,10831,0
+NKSH.US,D,20251218,000000,33.93,34.89,33.911,34.86,12149,0
+NKSH.US,D,20251219,000000,34.8,34.9,33.98,34.51,51467,0
+NKSH.US,D,20251222,000000,34.45,35,33.86,34.02,15792,0
+NKSH.US,D,20251223,000000,33.89,34.505,33.57,33.78,23152,0
+NKSH.US,D,20251224,000000,33.95,34.12,33.4,33.67,4874,0
+NKSH.US,D,20251226,000000,34,34,33.385,33.87,8592,0
+NKSH.US,D,20251229,000000,33.8,33.99,33.5,33.67,8354,0
+NKSH.US,D,20251230,000000,33.6,33.815,33.41,33.61,8369,0
+NKSH.US,D,20251231,000000,33.4,33.7,33.4,33.53,6717,0
+NKSH.US,D,20260102,000000,33.12,33.95,32.47,33.01,29255,0
+NKSH.US,D,20260105,000000,33.5,33.71,32.91,33.01,16730,0
+NKSH.US,D,20260106,000000,32.9,33.06,32.39,32.82,16442,0
+NKSH.US,D,20260107,000000,32.75,32.97,32.26,32.64,9499,0
+NKSH.US,D,20260108,000000,33,35,33,34,17138,0
+NKSH.US,D,20260109,000000,34.27,34.35,33.79,33.86,12101,0
+NKSH.US,D,20260112,000000,34.5,34.5,33.5,33.54,7561,0
+NKSH.US,D,20260113,000000,33.83,33.8719,33.41,33.63,7704,0
+NKSH.US,D,20260114,000000,33.81,33.94,33.57,33.85,10834,0
+NKSH.US,D,20260115,000000,34.2,34.7,34.2,34.42,11985,0
+NKSH.US,D,20260116,000000,34.34,34.85,34.26,34.32,24961,0
+NKSH.US,D,20260120,000000,34,34.39,33.72,33.72,7081,0
+NKSH.US,D,20260121,000000,34.3,35.71,34.3,35.61,24118,0
+NKSH.US,D,20260122,000000,35.97,36.395,35.94,35.94,12396,0
+NKSH.US,D,20260123,000000,36.2,36.53,35.8,36.11,15698,0
+NKSH.US,D,20260126,000000,36.19,37.645,35.71,36.15,22915,0
+NKSH.US,D,20260127,000000,36.26,36.85,35.8001,36.05,10800,0
+NKSH.US,D,20260128,000000,37.05,37.05,35.66,35.93,11532,0
+NKSH.US,D,20260129,000000,36.51,36.51,36.05,36.21,9623,0
+NKSH.US,D,20260130,000000,36.1,36.57,35.95,36.41,34082,0
+NKSH.US,D,20260202,000000,36.385,37.42,36.385,37.36,17714,0
+NKSH.US,D,20260203,000000,37.5,38.155,37.5,37.85,18384,0
+NKSH.US,D,20260204,000000,37.97,38.61,37.97,38.38,13469,0
+NKSH.US,D,20260205,000000,38.4,38.905,38.09,38.46,32420,0
+NKSH.US,D,20260206,000000,38.73,39.66,38.405,38.94,19512,0
+NKSH.US,D,20260209,000000,40,40,38.64,38.69,14444,0
+NKSH.US,D,20260210,000000,38.93,39.15,38.12,38.22,11557,0
+NKSH.US,D,20260211,000000,38.5,38.55,37.7,37.77,12648,0
+NKSH.US,D,20260212,000000,38.06,38.06,37.32,37.94,19438,0
+NKSH.US,D,20260213,000000,37.84,38.455,37.8,38.14,11660,0
+NKSH.US,D,20260217,000000,38.08,38.5,38.08,38.21,13897,0
+NKSH.US,D,20260218,000000,38.44,38.72,38,38.04,10537,0
diff --git a/daily/us/nasdaq stocks/2/nodk.us.txt b/daily/us/nasdaq stocks/2/nodk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b2bff7e767e91e790e43c89443764c3cb84c6e47
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nodk.us.txt	
@@ -0,0 +1,2239 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NODK.US,D,20170317,000000,14.9,14.9,14.31,14.45,132841,0
+NODK.US,D,20170320,000000,14.73,14.73,14.25,14.49,159553,0
+NODK.US,D,20170321,000000,14.55,14.6499,14.4,14.4,92980,0
+NODK.US,D,20170322,000000,14.45,14.67,14.3,14.51,180251,0
+NODK.US,D,20170323,000000,14.51,14.6,14.36,14.39,129557,0
+NODK.US,D,20170324,000000,14.33,14.55,14.32,14.41,113613,0
+NODK.US,D,20170327,000000,14.3286,14.54,14.3286,14.53,58980,0
+NODK.US,D,20170328,000000,14.51,14.59,14.4198,14.53,56324,0
+NODK.US,D,20170329,000000,14.46,14.59,14.4,14.52,53306,0
+NODK.US,D,20170330,000000,14.52,14.75,14.5,14.69,164085,0
+NODK.US,D,20170331,000000,14.75,14.93,14.68,14.93,104121,0
+NODK.US,D,20170403,000000,14.8401,15.75,14.82,15.25,62942,0
+NODK.US,D,20170404,000000,15.49,15.7,15.1,15.36,46939,0
+NODK.US,D,20170405,000000,15.42,15.49,15.16,15.34,25629,0
+NODK.US,D,20170406,000000,15.39,15.4,15.2271,15.28,32844,0
+NODK.US,D,20170407,000000,15.452,15.452,15.2,15.4,19317,0
+NODK.US,D,20170410,000000,15.3,15.7,15.29,15.69,19316,0
+NODK.US,D,20170411,000000,15.6,16.3,15.6,15.93,64846,0
+NODK.US,D,20170412,000000,15.99,15.99,15.4,15.47,17934,0
+NODK.US,D,20170413,000000,15.45,15.75,15.2601,15.74,26173,0
+NODK.US,D,20170417,000000,15.75,15.75,15.5,15.7,22766,0
+NODK.US,D,20170418,000000,15.75,16,15,15.82,43019,0
+NODK.US,D,20170419,000000,15.99,15.99,15.52,15.53,8327,0
+NODK.US,D,20170420,000000,15.85,15.85,15.13,15.34,37300,0
+NODK.US,D,20170421,000000,15.35,15.65,15.35,15.59,54058,0
+NODK.US,D,20170424,000000,15.65,15.65,15.4501,15.64,10808,0
+NODK.US,D,20170425,000000,15.65,15.99,15.5936,15.91,22523,0
+NODK.US,D,20170426,000000,15.87,16.04,15.36,15.72,13266,0
+NODK.US,D,20170427,000000,15.6,15.88,15.43,15.77,33336,0
+NODK.US,D,20170428,000000,15.78,15.89,15.605,15.71,11181,0
+NODK.US,D,20170501,000000,15.6037,15.78,15.5,15.55,8052,0
+NODK.US,D,20170502,000000,15.5,15.71,15.4,15.4,3965,0
+NODK.US,D,20170503,000000,15.69,15.73,15.4001,15.73,6504,0
+NODK.US,D,20170504,000000,15.52,15.7499,15.07,15.58,37061,0
+NODK.US,D,20170505,000000,15.72,15.75,15.57,15.72,6931,0
+NODK.US,D,20170508,000000,15.73,15.9528,15.32,15.82,14358,0
+NODK.US,D,20170509,000000,15.76,16,15.6244,16,21494,0
+NODK.US,D,20170510,000000,15.73,15.905,15.71,15.75,12952,0
+NODK.US,D,20170511,000000,15.57,16.29,15.5,16.05,29519,0
+NODK.US,D,20170512,000000,16.05,16.05,15.7,15.85,10804,0
+NODK.US,D,20170515,000000,15.75,16.05,15.75,15.96,14495,0
+NODK.US,D,20170516,000000,16.03,16.25,16,16.24,35724,0
+NODK.US,D,20170517,000000,16.21,16.21,15.92,15.99,19004,0
+NODK.US,D,20170518,000000,15.99,16.17,15.91,16.17,32452,0
+NODK.US,D,20170519,000000,16.28,16.35,16.06,16.1,20807,0
+NODK.US,D,20170522,000000,16.34,16.83,16.17,16.65,10790,0
+NODK.US,D,20170523,000000,16.67,16.79,16.55,16.56,16171,0
+NODK.US,D,20170524,000000,16.68,16.86,16.35,16.51,45090,0
+NODK.US,D,20170525,000000,16.89,16.9,16.68,16.77,39334,0
+NODK.US,D,20170526,000000,16.77,17.05,16.655,16.97,43691,0
+NODK.US,D,20170530,000000,17.02,17.4,16.97,17.26,171461,0
+NODK.US,D,20170531,000000,17.23,17.45,16.95,17.45,36973,0
+NODK.US,D,20170601,000000,17.49,18.79,17.47,18.5,73933,0
+NODK.US,D,20170602,000000,18.35,18.4,17.43,18.23,35511,0
+NODK.US,D,20170605,000000,18.19,18.5,17.96,18.5,89896,0
+NODK.US,D,20170606,000000,18.5,18.67,18.26,18.67,83391,0
+NODK.US,D,20170607,000000,18.55,18.74,18,18.73,89421,0
+NODK.US,D,20170608,000000,18.79,18.8,18.32,18.51,37051,0
+NODK.US,D,20170609,000000,18.5,18.52,17.89,18.44,33211,0
+NODK.US,D,20170612,000000,18.5,18.8,18.13,18.43,68888,0
+NODK.US,D,20170613,000000,18.5,18.6,18.15,18.47,214652,0
+NODK.US,D,20170614,000000,18.25,18.5,17.99,18.45,75101,0
+NODK.US,D,20170615,000000,18.44,18.65,18.195,18.47,106194,0
+NODK.US,D,20170616,000000,18.49,18.57,17.98,18.33,599326,0
+NODK.US,D,20170619,000000,18.06,18.5,18.04,18.12,222631,0
+NODK.US,D,20170620,000000,18.01,18.13,17.55,17.58,154385,0
+NODK.US,D,20170621,000000,17.59,18,17.52,17.96,40232,0
+NODK.US,D,20170622,000000,17.99,17.99,17.25,17.31,53293,0
+NODK.US,D,20170623,000000,17.2,17.24,16.58,17.15,1231252,0
+NODK.US,D,20170626,000000,17,17.86,16.83,17.79,54433,0
+NODK.US,D,20170627,000000,17.68,18.06,17.68,18,45501,0
+NODK.US,D,20170628,000000,17.655,18.19,17.52,18,39856,0
+NODK.US,D,20170629,000000,17.88,18,17.52,17.98,18467,0
+NODK.US,D,20170630,000000,17.3674,18.12,17.3674,17.88,15988,0
+NODK.US,D,20170703,000000,17.77,17.99,17.57,17.81,17007,0
+NODK.US,D,20170705,000000,17.68,17.86,17.345,17.85,10209,0
+NODK.US,D,20170706,000000,17.63,17.81,17.42,17.62,12778,0
+NODK.US,D,20170707,000000,17.49,17.99,17.47,17.93,12912,0
+NODK.US,D,20170710,000000,17.81,18.04,17.65,17.94,71098,0
+NODK.US,D,20170711,000000,17.95,18,17.86,17.97,10269,0
+NODK.US,D,20170712,000000,17.61,18.14,17.61,17.99,34421,0
+NODK.US,D,20170713,000000,17.95,18,17.2901,17.62,17442,0
+NODK.US,D,20170714,000000,17.66,17.92,17.13,17.28,9943,0
+NODK.US,D,20170717,000000,17.27,17.51,17.1,17.37,25582,0
+NODK.US,D,20170718,000000,17.19,17.97,17.19,17.72,15149,0
+NODK.US,D,20170719,000000,17.31,18.05,17.31,17.98,22924,0
+NODK.US,D,20170720,000000,17.93,18.15,17.825,18,22410,0
+NODK.US,D,20170721,000000,18.15,18.2,17.93,17.97,15300,0
+NODK.US,D,20170724,000000,17.99,18.06,17.9,17.96,12834,0
+NODK.US,D,20170725,000000,17.93,18.09,17.93,17.99,21961,0
+NODK.US,D,20170726,000000,18.04,18.04,17.94,17.94,2689,0
+NODK.US,D,20170727,000000,17.97,17.97,17.87,17.87,6708,0
+NODK.US,D,20170728,000000,17.85,18,17.85,17.99,15127,0
+NODK.US,D,20170731,000000,17.6,18.06,17.6,17.98,6763,0
+NODK.US,D,20170801,000000,18,18.18,17.55,18,37402,0
+NODK.US,D,20170802,000000,17.6,17.9639,17.6,17.78,4797,0
+NODK.US,D,20170803,000000,17.75,17.77,17.6,17.71,5266,0
+NODK.US,D,20170804,000000,17.989,17.989,17.7301,17.97,7690,0
+NODK.US,D,20170807,000000,17.78,18,17.7701,18,23318,0
+NODK.US,D,20170808,000000,17.89,18,17.75,17.93,10207,0
+NODK.US,D,20170809,000000,17.84,17.92,17.72,17.75,7443,0
+NODK.US,D,20170810,000000,17.77,17.77,17.46,17.65,16438,0
+NODK.US,D,20170811,000000,17.7,17.73,17.4,17.42,8379,0
+NODK.US,D,20170814,000000,17.869,17.869,16.96,17.14,23502,0
+NODK.US,D,20170815,000000,16.99,16.99,16.34,16.39,21974,0
+NODK.US,D,20170816,000000,16.39,16.6037,16.01,16.06,16781,0
+NODK.US,D,20170817,000000,16,16.12,15.9,15.99,30511,0
+NODK.US,D,20170818,000000,15.81,16.39,15.81,16.31,24886,0
+NODK.US,D,20170821,000000,16.21,16.37,16.04,16.26,18413,0
+NODK.US,D,20170822,000000,16.15,16.25,16.15,16.22,4391,0
+NODK.US,D,20170823,000000,16.1,16.24,16.1,16.21,7483,0
+NODK.US,D,20170824,000000,16.2,16.25,16.16,16.18,7484,0
+NODK.US,D,20170825,000000,16.1,16.2,16.01,16.12,14274,0
+NODK.US,D,20170828,000000,16.13,16.13,16.01,16.01,10729,0
+NODK.US,D,20170829,000000,16.005,16.13,16.005,16.08,9300,0
+NODK.US,D,20170830,000000,16.13,16.33,16.075,16.2,8991,0
+NODK.US,D,20170831,000000,16.36,16.79,16.21,16.51,17752,0
+NODK.US,D,20170901,000000,16.4,16.4,16.19,16.33,8580,0
+NODK.US,D,20170905,000000,16.36,16.49,16.25,16.3,40323,0
+NODK.US,D,20170906,000000,16.29,16.41,16.29,16.4,13770,0
+NODK.US,D,20170907,000000,16.525,16.93,16.32,16.8,31808,0
+NODK.US,D,20170908,000000,16.66,16.7,16.5,16.53,18585,0
+NODK.US,D,20170911,000000,16.4,16.66,16.29,16.38,22722,0
+NODK.US,D,20170912,000000,16.35,16.78,16.35,16.58,14082,0
+NODK.US,D,20170913,000000,16.41,16.8899,16.24,16.76,60209,0
+NODK.US,D,20170914,000000,16.6,17.585,16.55,17.36,129961,0
+NODK.US,D,20170915,000000,17.48,17.61,17.18,17.4,144153,0
+NODK.US,D,20170918,000000,17.06,17.58,17.06,17.37,70088,0
+NODK.US,D,20170919,000000,17.33,17.79,17.3,17.56,58726,0
+NODK.US,D,20170920,000000,17.52,17.75,17.33,17.37,45062,0
+NODK.US,D,20170921,000000,17.36,17.56,17.36,17.39,40243,0
+NODK.US,D,20170922,000000,17.26,17.32,17.22,17.3,34495,0
+NODK.US,D,20170925,000000,17.22,17.57,17.22,17.54,6375,0
+NODK.US,D,20170926,000000,17.58,17.84,17.58,17.79,14639,0
+NODK.US,D,20170927,000000,17.85,18.2,17.85,18.02,40273,0
+NODK.US,D,20170928,000000,17.66,18.11,17.63,18,14407,0
+NODK.US,D,20170929,000000,17.94,18.17,17.79,17.92,16151,0
+NODK.US,D,20171002,000000,17.86,18.12,17.86,18.01,15166,0
+NODK.US,D,20171003,000000,18.08,18.1,17.99,18.05,8816,0
+NODK.US,D,20171004,000000,17.95,18.1,17.95,18,8705,0
+NODK.US,D,20171005,000000,18.09,18.1,17.99,18.05,7815,0
+NODK.US,D,20171006,000000,18.1,18.1,17.92,17.99,9883,0
+NODK.US,D,20171009,000000,18.03,18.14,18.03,18.06,4859,0
+NODK.US,D,20171010,000000,18.1,18.51,18.09,18.35,51300,0
+NODK.US,D,20171011,000000,18.42,18.42,17.47,18.27,20610,0
+NODK.US,D,20171012,000000,18.23,18.54,18.01,18.21,24258,0
+NODK.US,D,20171013,000000,18.14,18.32,18.08,18.18,45396,0
+NODK.US,D,20171016,000000,18.2,18.35,18.16,18.28,30352,0
+NODK.US,D,20171017,000000,18.27,18.35,18.145,18.25,15828,0
+NODK.US,D,20171018,000000,18.27,18.33,18.17,18.25,7920,0
+NODK.US,D,20171019,000000,18.03,18.22,17.91,18.19,50063,0
+NODK.US,D,20171020,000000,18.29,18.615,18,18.13,61823,0
+NODK.US,D,20171023,000000,17.5761,18,17.5761,17.87,5356,0
+NODK.US,D,20171024,000000,17.64,18.03,17.64,17.9,6285,0
+NODK.US,D,20171025,000000,17.7,17.86,17.65,17.74,4179,0
+NODK.US,D,20171026,000000,17.81,17.81,17.6,17.8,8713,0
+NODK.US,D,20171027,000000,17.65,17.94,17.6325,17.85,16146,0
+NODK.US,D,20171030,000000,17.8,17.8,17.5097,17.65,14138,0
+NODK.US,D,20171031,000000,17.66,18,17.66,17.89,18525,0
+NODK.US,D,20171101,000000,17.94,17.94,17.6947,17.86,9497,0
+NODK.US,D,20171102,000000,17.89,17.9,17.81,17.87,7498,0
+NODK.US,D,20171103,000000,17.7599,17.88,17.7599,17.82,9665,0
+NODK.US,D,20171106,000000,17.95,17.95,17.74,17.79,2019,0
+NODK.US,D,20171107,000000,17.49,17.6892,17.3,17.35,4346,0
+NODK.US,D,20171108,000000,17.26,17.37,16.7201,17.01,18951,0
+NODK.US,D,20171109,000000,17,17.12,16.9703,17.09,3194,0
+NODK.US,D,20171110,000000,17.65,17.65,17.12,17.12,1176,0
+NODK.US,D,20171113,000000,16.72,17.24,16.09,17,59937,0
+NODK.US,D,20171114,000000,17.1,17.1,16.83,16.9,7122,0
+NODK.US,D,20171115,000000,17.09,17.09,16.8747,16.9,6251,0
+NODK.US,D,20171116,000000,17.2,17.66,17.2,17.48,5939,0
+NODK.US,D,20171117,000000,17.39,17.86,16.81,17.36,7977,0
+NODK.US,D,20171120,000000,17.15,17.59,17.15,17.48,7444,0
+NODK.US,D,20171121,000000,17.5,17.5,17.44,17.45,14309,0
+NODK.US,D,20171122,000000,17.5,17.5,17.3,17.3,7985,0
+NODK.US,D,20171124,000000,17.4,17.4,17.14,17.39,1910,0
+NODK.US,D,20171127,000000,17.24,17.32,17.24,17.31,1748,0
+NODK.US,D,20171128,000000,17.22,17.5,17.21,17.5,10080,0
+NODK.US,D,20171129,000000,17.5,17.64,17.22,17.59,12152,0
+NODK.US,D,20171130,000000,17.68,17.68,17.54,17.56,8080,0
+NODK.US,D,20171201,000000,17.27,17.47,17.07,17.31,3453,0
+NODK.US,D,20171204,000000,17.48,17.66,17.19,17.45,4044,0
+NODK.US,D,20171205,000000,17.22,17.25,16.94,16.99,10440,0
+NODK.US,D,20171206,000000,17.4174,17.4174,16.92,17.07,5910,0
+NODK.US,D,20171207,000000,17.04,17.12,16.9,16.96,9320,0
+NODK.US,D,20171208,000000,17.07,17.07,16.75,16.79,9674,0
+NODK.US,D,20171211,000000,17,17,16.73,16.73,2317,0
+NODK.US,D,20171212,000000,16.86,17.18,16.86,17.11,6363,0
+NODK.US,D,20171213,000000,17.2823,17.2823,17.16,17.17,5110,0
+NODK.US,D,20171214,000000,17.16,17.24,16.71,16.73,4650,0
+NODK.US,D,20171215,000000,16.67,17.51,16.67,17.38,57539,0
+NODK.US,D,20171218,000000,17.37,17.4305,17.22,17.42,10083,0
+NODK.US,D,20171219,000000,17.41,17.41,17.2012,17.29,4293,0
+NODK.US,D,20171220,000000,16.95,17.34,16.828,17.21,12163,0
+NODK.US,D,20171221,000000,17.25,17.25,17.17,17.2,4955,0
+NODK.US,D,20171222,000000,17.12,17.18,16.85,16.85,4190,0
+NODK.US,D,20171226,000000,16.84,17.07,16.61,16.81,7112,0
+NODK.US,D,20171227,000000,16.59,17.07,16.51,16.99,6660,0
+NODK.US,D,20171228,000000,16.8201,17.3,16.82,17.16,9123,0
+NODK.US,D,20171229,000000,17.26,17.34,16.78,16.98,21408,0
+NODK.US,D,20180102,000000,17.08,17.095,16.74,16.74,6402,0
+NODK.US,D,20180103,000000,16.7,16.79,16.69,16.7,5486,0
+NODK.US,D,20180104,000000,16.77,16.77,16.5,16.55,1661,0
+NODK.US,D,20180105,000000,16.48,16.58,16.37,16.58,5019,0
+NODK.US,D,20180108,000000,16.48,16.51,16.43,16.43,10750,0
+NODK.US,D,20180109,000000,16.42,16.5,16.26,16.26,3748,0
+NODK.US,D,20180110,000000,16.49,16.49,16.3,16.47,1600,0
+NODK.US,D,20180111,000000,16.5,16.78,16.5,16.65,11860,0
+NODK.US,D,20180112,000000,16.89,16.89,16.67,16.8,8374,0
+NODK.US,D,20180116,000000,16.94,17.1,16.83,16.85,2373,0
+NODK.US,D,20180117,000000,17,17,16.92,17,6501,0
+NODK.US,D,20180118,000000,16.94,17.03,16.91,17,3239,0
+NODK.US,D,20180119,000000,16.89,17.085,16.89,16.96,13930,0
+NODK.US,D,20180122,000000,16.73,16.94,16.6922,16.8,12275,0
+NODK.US,D,20180123,000000,16.77,16.825,16.77,16.8,2979,0
+NODK.US,D,20180124,000000,16.85,16.85,16.6,16.62,2123,0
+NODK.US,D,20180125,000000,16.74,16.74,16.66,16.74,2259,0
+NODK.US,D,20180126,000000,16.64,16.74,16.62,16.72,10127,0
+NODK.US,D,20180129,000000,16.6,16.8,16.6,16.73,12218,0
+NODK.US,D,20180130,000000,16.71,16.72,16.58,16.64,5792,0
+NODK.US,D,20180131,000000,16.65,16.84,16.61,16.62,3412,0
+NODK.US,D,20180201,000000,16.73,16.85,16.55,16.75,48685,0
+NODK.US,D,20180202,000000,16.38,16.83,16.38,16.38,22965,0
+NODK.US,D,20180205,000000,16.11,16.19,15.95,15.96,9871,0
+NODK.US,D,20180206,000000,15.72,16.13,15.72,16.11,18592,0
+NODK.US,D,20180207,000000,16.1,16.28,16.1,16.1,9358,0
+NODK.US,D,20180208,000000,16.13,16.22,15.83,15.85,16311,0
+NODK.US,D,20180209,000000,16.02,16.36,16.02,16.11,7338,0
+NODK.US,D,20180212,000000,16.13,16.25,16.11,16.11,19953,0
+NODK.US,D,20180213,000000,16.1,16.21,16.1,16.18,3826,0
+NODK.US,D,20180214,000000,16.08,16.26,16.06,16.25,6064,0
+NODK.US,D,20180215,000000,16.26,16.3,16.07,16.11,3052,0
+NODK.US,D,20180216,000000,16.01,16.29,16.01,16.18,3088,0
+NODK.US,D,20180220,000000,16.06,16.29,16.06,16.06,6343,0
+NODK.US,D,20180221,000000,16.15,16.15,16.15,16.15,1341,0
+NODK.US,D,20180222,000000,16.15,16.18,16.14,16.16,3885,0
+NODK.US,D,20180223,000000,16.29,16.57,16.2,16.48,32338,0
+NODK.US,D,20180226,000000,16.42,16.85,16.42,16.68,14769,0
+NODK.US,D,20180227,000000,16.66,16.66,16.66,16.66,1606,0
+NODK.US,D,20180228,000000,16.53,16.62,16.11,16.11,9246,0
+NODK.US,D,20180301,000000,16.13,16.369,16.07,16.25,2600,0
+NODK.US,D,20180302,000000,16.3647,16.44,16.18,16.44,3512,0
+NODK.US,D,20180305,000000,16.22,16.45,16.22,16.43,5775,0
+NODK.US,D,20180306,000000,17.25,17.25,16.88,16.99,5346,0
+NODK.US,D,20180307,000000,16.95,17.225,16.95,16.95,9093,0
+NODK.US,D,20180308,000000,17.27,17.9,17.233,17.74,50284,0
+NODK.US,D,20180309,000000,17.88,17.88,17.2605,17.57,55809,0
+NODK.US,D,20180312,000000,17.51,17.52,17.4292,17.45,10116,0
+NODK.US,D,20180313,000000,17.42,17.49,17.36,17.42,3981,0
+NODK.US,D,20180314,000000,17.09,17.43,17.09,17.34,7056,0
+NODK.US,D,20180315,000000,17.35,17.35,17.05,17.14,10646,0
+NODK.US,D,20180316,000000,17.08,17.25,17.08,17.24,32175,0
+NODK.US,D,20180319,000000,17.05,17.2,16.95,17.01,10758,0
+NODK.US,D,20180320,000000,17.03,17.03,16.86,16.87,4512,0
+NODK.US,D,20180321,000000,16.92,17.19,16.92,17.08,3940,0
+NODK.US,D,20180322,000000,17.19,17.19,16.75,16.75,10339,0
+NODK.US,D,20180323,000000,16.63,16.95,16.5,16.52,19487,0
+NODK.US,D,20180326,000000,16.78,16.78,16.52,16.65,15797,0
+NODK.US,D,20180327,000000,16.8,16.8,16.51,16.51,7075,0
+NODK.US,D,20180328,000000,16.5,16.78,16.5,16.77,9067,0
+NODK.US,D,20180329,000000,16.75,16.75,16.54,16.7,11263,0
+NODK.US,D,20180402,000000,16.595,16.61,16.4,16.48,15923,0
+NODK.US,D,20180403,000000,16.44,16.61,16.35,16.35,9909,0
+NODK.US,D,20180404,000000,16.44,16.58,16.44,16.49,8135,0
+NODK.US,D,20180405,000000,16.71,16.71,16.4,16.44,8402,0
+NODK.US,D,20180406,000000,16.38,16.485,16.25,16.27,10364,0
+NODK.US,D,20180409,000000,16.41,16.47,16.26,16.3,2820,0
+NODK.US,D,20180410,000000,16.4,16.4,16.33,16.38,5441,0
+NODK.US,D,20180411,000000,16.38,16.38,16.26,16.34,4037,0
+NODK.US,D,20180412,000000,16.39,16.39,16.28,16.28,5615,0
+NODK.US,D,20180413,000000,16.3691,16.4,16.241,16.4,2982,0
+NODK.US,D,20180416,000000,16.38,16.48,16.38,16.42,11163,0
+NODK.US,D,20180417,000000,16.44,16.45,16.37,16.42,9636,0
+NODK.US,D,20180418,000000,16.38,16.45,16.38,16.43,9476,0
+NODK.US,D,20180419,000000,16.44,16.45,16.36,16.37,8324,0
+NODK.US,D,20180420,000000,16.31,16.41,16.31,16.41,6445,0
+NODK.US,D,20180423,000000,16.42,16.42,16.25,16.42,102884,0
+NODK.US,D,20180424,000000,16.42,16.42,16.35,16.4,8622,0
+NODK.US,D,20180425,000000,16.4,16.4,16.35,16.35,6134,0
+NODK.US,D,20180426,000000,16.34,16.4,16.34,16.37,6994,0
+NODK.US,D,20180427,000000,16.39,16.4,16.365,16.37,2907,0
+NODK.US,D,20180430,000000,16.4,16.4,16.35,16.35,4831,0
+NODK.US,D,20180501,000000,16.23,16.4,16.23,16.39,4853,0
+NODK.US,D,20180502,000000,16.4,16.4,16.33,16.33,4307,0
+NODK.US,D,20180503,000000,16.2144,16.32,16.15,16.3,3493,0
+NODK.US,D,20180504,000000,16.17,16.535,16.17,16.49,14409,0
+NODK.US,D,20180507,000000,16.1092,16.5,16.1092,16.31,11606,0
+NODK.US,D,20180508,000000,16.37,16.5,16.32,16.37,5729,0
+NODK.US,D,20180509,000000,16.5,16.5,16.42,16.46,12740,0
+NODK.US,D,20180510,000000,16.1,16.5,16.1,16.43,14372,0
+NODK.US,D,20180511,000000,16.5,16.5,16.42,16.44,9107,0
+NODK.US,D,20180514,000000,16.44,16.44,16.35,16.36,4167,0
+NODK.US,D,20180515,000000,16.36,16.37,16.28,16.35,9997,0
+NODK.US,D,20180516,000000,16.43,16.45,16.34,16.44,26475,0
+NODK.US,D,20180517,000000,16.45,16.45,16.4,16.42,9306,0
+NODK.US,D,20180518,000000,16.45,16.5,16.39,16.39,9248,0
+NODK.US,D,20180521,000000,16.4,16.44,16.37,16.37,21219,0
+NODK.US,D,20180522,000000,16.41,16.41,16.25,16.25,5575,0
+NODK.US,D,20180523,000000,16.31,16.47,16.31,16.46,3158,0
+NODK.US,D,20180524,000000,16.418,16.55,16.3301,16.45,20176,0
+NODK.US,D,20180525,000000,16.499,16.5,16.39,16.44,7229,0
+NODK.US,D,20180529,000000,16.44,16.51,16.36,16.43,8246,0
+NODK.US,D,20180530,000000,16.49,16.5,16.45,16.45,24820,0
+NODK.US,D,20180531,000000,16.49,16.49,16.27,16.34,8471,0
+NODK.US,D,20180601,000000,16.368,16.51,16.35,16.47,122952,0
+NODK.US,D,20180604,000000,16.57,16.57,16.44,16.485,32042,0
+NODK.US,D,20180605,000000,16.49,16.58,16.45,16.58,254751,0
+NODK.US,D,20180606,000000,16.59,16.6,16.48,16.57,17296,0
+NODK.US,D,20180607,000000,16.56,16.99,16.5495,16.87,23109,0
+NODK.US,D,20180608,000000,16.77,16.79,16.68,16.74,15668,0
+NODK.US,D,20180611,000000,16.7,16.755,16.5,16.53,41348,0
+NODK.US,D,20180612,000000,16.69,16.69,16.4,16.54,70089,0
+NODK.US,D,20180613,000000,16.62,16.71,16.54,16.56,15228,0
+NODK.US,D,20180614,000000,16.53,16.56,16.42,16.56,8960,0
+NODK.US,D,20180615,000000,16.48,16.88,16.48,16.88,52691,0
+NODK.US,D,20180618,000000,16.73,16.73,16.42,16.71,11755,0
+NODK.US,D,20180619,000000,16.62,16.8,16.62,16.78,14759,0
+NODK.US,D,20180620,000000,16.74,16.84,16.74,16.81,10301,0
+NODK.US,D,20180621,000000,16.73,16.8,16.73,16.78,7395,0
+NODK.US,D,20180622,000000,16.72,16.84,16.72,16.82,78375,0
+NODK.US,D,20180625,000000,16.8,16.85,16.76,16.83,28475,0
+NODK.US,D,20180626,000000,16.86,16.86,16.79,16.81,9021,0
+NODK.US,D,20180627,000000,16.85,16.85,16.75,16.76,8760,0
+NODK.US,D,20180628,000000,16.86,16.86,16.75,16.81,9895,0
+NODK.US,D,20180629,000000,16.78,16.99,16.7273,16.95,16695,0
+NODK.US,D,20180702,000000,16.95,17.05,16.95,17.03,19660,0
+NODK.US,D,20180703,000000,17.04,17.05,16.98,17,6388,0
+NODK.US,D,20180705,000000,17,17.05,16.97,16.97,8804,0
+NODK.US,D,20180706,000000,16.68,17,16.67,16.9,7177,0
+NODK.US,D,20180709,000000,16.73,16.76,16.4,16.48,20577,0
+NODK.US,D,20180710,000000,16.72,16.72,16.3,16.43,6062,0
+NODK.US,D,20180711,000000,16.45,16.49,16.4046,16.42,6199,0
+NODK.US,D,20180712,000000,16.45,16.47,16.38,16.45,4817,0
+NODK.US,D,20180713,000000,16.6155,16.77,16.45,16.47,7706,0
+NODK.US,D,20180716,000000,16.3827,16.5,16.38,16.5,11239,0
+NODK.US,D,20180717,000000,16.51,16.51,16.45,16.48,4581,0
+NODK.US,D,20180718,000000,16.47,16.5,16.4,16.45,9304,0
+NODK.US,D,20180719,000000,16.48,16.5,16.38,16.48,19102,0
+NODK.US,D,20180720,000000,16.42,16.62,16.42,16.51,10599,0
+NODK.US,D,20180723,000000,16.46,16.6,16.3938,16.55,8425,0
+NODK.US,D,20180724,000000,16.56,16.56,16.44,16.5,16698,0
+NODK.US,D,20180725,000000,16.51,16.54,16.44,16.53,2840,0
+NODK.US,D,20180726,000000,16.54,16.89,16.45,16.82,8413,0
+NODK.US,D,20180727,000000,16.79,16.79,16.57,16.57,3492,0
+NODK.US,D,20180730,000000,16.55,16.71,16.55,16.6,9663,0
+NODK.US,D,20180731,000000,16.6,16.75,16.6,16.72,8856,0
+NODK.US,D,20180801,000000,16.62,16.7,16.4,16.67,20770,0
+NODK.US,D,20180802,000000,16.68,16.7,16.68,16.7,4177,0
+NODK.US,D,20180803,000000,16.71,16.71,16.53,16.53,4564,0
+NODK.US,D,20180806,000000,16.79,16.87,16.59,16.87,6642,0
+NODK.US,D,20180807,000000,16.66,16.879,16.66,16.72,5100,0
+NODK.US,D,20180808,000000,16.839,16.839,16.46,16.64,3428,0
+NODK.US,D,20180809,000000,16.7749,16.789,16.5298,16.77,4208,0
+NODK.US,D,20180810,000000,16.66,16.67,16.66,16.67,881,0
+NODK.US,D,20180813,000000,16.65,16.87,16.65,16.79,3927,0
+NODK.US,D,20180814,000000,16.645,16.738,16.5,16.72,4258,0
+NODK.US,D,20180815,000000,16.41,16.61,16.41,16.45,2847,0
+NODK.US,D,20180816,000000,16.49,16.5,16.45,16.5,3436,0
+NODK.US,D,20180817,000000,16.45,16.7,16.45,16.62,5973,0
+NODK.US,D,20180820,000000,16.67,16.7,16.57,16.63,4880,0
+NODK.US,D,20180821,000000,16.6,16.85,16.6,16.7,6939,0
+NODK.US,D,20180822,000000,16.71,16.85,16.7073,16.82,6326,0
+NODK.US,D,20180823,000000,16.83,16.84,16.71,16.84,2326,0
+NODK.US,D,20180824,000000,16.8375,16.87,16.71,16.82,6484,0
+NODK.US,D,20180827,000000,16.81,16.81,16.75,16.75,6319,0
+NODK.US,D,20180828,000000,16.82,16.82,16.71,16.71,21493,0
+NODK.US,D,20180829,000000,16.72,16.85,16.72,16.78,2240,0
+NODK.US,D,20180830,000000,16.86,16.86,16.8,16.8,3731,0
+NODK.US,D,20180831,000000,16.86,16.999,16.79,16.88,2698,0
+NODK.US,D,20180904,000000,16.81,16.88,16.775,16.82,9659,0
+NODK.US,D,20180905,000000,16.81,16.85,16.8,16.8,1962,0
+NODK.US,D,20180906,000000,16.82,16.99,16.82,16.95,2888,0
+NODK.US,D,20180907,000000,16.92,16.92,16.85,16.85,5891,0
+NODK.US,D,20180910,000000,16.84,16.88,16.84,16.88,2532,0
+NODK.US,D,20180911,000000,16.705,16.85,16.65,16.75,5405,0
+NODK.US,D,20180912,000000,16.75,16.86,16.75,16.84,9027,0
+NODK.US,D,20180913,000000,16.84,16.9,16.75,16.75,7075,0
+NODK.US,D,20180914,000000,16.89,16.89,16.75,16.75,5241,0
+NODK.US,D,20180917,000000,16.85,16.88,16.75,16.76,3691,0
+NODK.US,D,20180918,000000,16.85,16.85,16.76,16.76,3632,0
+NODK.US,D,20180919,000000,16.75,16.87,16.65,16.75,7444,0
+NODK.US,D,20180920,000000,16.8196,16.84,16.79,16.83,2287,0
+NODK.US,D,20180921,000000,16.77,17.11,16.75,17.11,59145,0
+NODK.US,D,20180924,000000,16.94,17.1,16.75,16.81,5695,0
+NODK.US,D,20180925,000000,16.8052,16.87,16.75,16.77,4735,0
+NODK.US,D,20180926,000000,16.86,16.9,16.8,16.9,4440,0
+NODK.US,D,20180927,000000,16.926,16.97,16.8,16.8,3372,0
+NODK.US,D,20180928,000000,16.75,16.97,16.75,16.87,7387,0
+NODK.US,D,20181001,000000,16.85,16.9,16.84,16.87,6583,0
+NODK.US,D,20181002,000000,16.85,17.19,16.85,17.13,13539,0
+NODK.US,D,20181003,000000,17.1,17.1,16.94,17.04,3616,0
+NODK.US,D,20181004,000000,16.98,17.152,16.89,16.9,13141,0
+NODK.US,D,20181005,000000,16.9,17.02,16.9,16.9,3296,0
+NODK.US,D,20181008,000000,17.08,17.22,17.04,17.21,10734,0
+NODK.US,D,20181009,000000,17.24,17.24,17.09,17.09,16953,0
+NODK.US,D,20181010,000000,17.17,17.22,16.86,16.86,6914,0
+NODK.US,D,20181011,000000,16.86,16.86,16.74,16.75,6481,0
+NODK.US,D,20181012,000000,16.86,16.98,16.7,16.86,20646,0
+NODK.US,D,20181015,000000,16.86,16.94,16.76,16.86,5037,0
+NODK.US,D,20181016,000000,16.75,16.89,16.75,16.82,4769,0
+NODK.US,D,20181017,000000,16.76,16.8599,16.75,16.76,3862,0
+NODK.US,D,20181018,000000,16.76,16.76,16.4,16.43,20821,0
+NODK.US,D,20181019,000000,16.33,16.61,16.33,16.39,25975,0
+NODK.US,D,20181022,000000,16.3815,16.4015,16.01,16.27,34185,0
+NODK.US,D,20181023,000000,16.27,16.32,16.155,16.18,10614,0
+NODK.US,D,20181024,000000,16.18,16.18,16,16.05,21177,0
+NODK.US,D,20181025,000000,15.1,15.85,15.1,15.7,24258,0
+NODK.US,D,20181026,000000,15.1999,16.14,15.1297,15.49,13257,0
+NODK.US,D,20181029,000000,15.45,15.54,15.35,15.37,12712,0
+NODK.US,D,20181030,000000,15.23,15.47,15.2,15.44,18775,0
+NODK.US,D,20181031,000000,15.68,15.69,15.55,15.64,8056,0
+NODK.US,D,20181101,000000,15.58,15.76,15.58,15.74,8096,0
+NODK.US,D,20181102,000000,15.71,15.75,15.6,15.6,8798,0
+NODK.US,D,20181105,000000,15.59,15.66,15.35,15.35,7562,0
+NODK.US,D,20181106,000000,15.73,15.73,15.25,15.25,29423,0
+NODK.US,D,20181107,000000,15.25,15.43,15.25,15.38,20301,0
+NODK.US,D,20181108,000000,15.25,15.69,15.25,15.41,20203,0
+NODK.US,D,20181109,000000,15.28,15.7,15.28,15.35,21404,0
+NODK.US,D,20181112,000000,15.3,15.49,15.3,15.35,19049,0
+NODK.US,D,20181113,000000,15.29,15.75,15.2501,15.33,11248,0
+NODK.US,D,20181114,000000,15.5,16.02,15.47,15.59,79046,0
+NODK.US,D,20181115,000000,15.55,15.95,15.38,15.4,16693,0
+NODK.US,D,20181116,000000,15.4,15.71,15.4,15.56,15360,0
+NODK.US,D,20181119,000000,15.63,15.65,15.36,15.48,8243,0
+NODK.US,D,20181120,000000,15.47,15.68,15.25,15.31,8458,0
+NODK.US,D,20181121,000000,15.49,15.7,15.49,15.66,21601,0
+NODK.US,D,20181123,000000,15.7,15.84,15.6,15.8,14056,0
+NODK.US,D,20181126,000000,15.865,16.09,15.7,15.77,9489,0
+NODK.US,D,20181127,000000,15.5523,15.64,15.49,15.52,156382,0
+NODK.US,D,20181128,000000,15.76,16.04,15.66,15.89,169282,0
+NODK.US,D,20181129,000000,15.78,16.15,15.78,15.93,12873,0
+NODK.US,D,20181130,000000,16.06,16.11,15.81,15.83,11681,0
+NODK.US,D,20181203,000000,15.89,16.08,15.81,16.08,8422,0
+NODK.US,D,20181204,000000,15.96,16.08,15.52,15.52,13649,0
+NODK.US,D,20181206,000000,15.42,16.05,15.42,15.74,19329,0
+NODK.US,D,20181207,000000,15.91,16.18,15.66,15.85,12776,0
+NODK.US,D,20181210,000000,15.92,15.92,15.56,15.79,6075,0
+NODK.US,D,20181211,000000,15.91,16,15.69,15.88,16103,0
+NODK.US,D,20181212,000000,15.9,16,15.63,15.87,21028,0
+NODK.US,D,20181213,000000,15.82,15.98,15.26,15.91,10026,0
+NODK.US,D,20181214,000000,15.94,16.11,15.73,15.95,17770,0
+NODK.US,D,20181217,000000,15.99,15.99,14.37,15.45,41609,0
+NODK.US,D,20181218,000000,15.47,15.64,15.02,15.45,11034,0
+NODK.US,D,20181219,000000,15.59,15.9,15.1,15.64,18498,0
+NODK.US,D,20181220,000000,15.62,15.68,15.01,15.29,12575,0
+NODK.US,D,20181221,000000,15.24,15.71,14.833,15.12,37013,0
+NODK.US,D,20181224,000000,15.17,15.4,15.14,15.14,2232,0
+NODK.US,D,20181226,000000,15,15.45,15,15.28,15501,0
+NODK.US,D,20181227,000000,15.18,16.18,14.97,15.87,10340,0
+NODK.US,D,20181228,000000,15.81,16.33,15.6107,16.2,10056,0
+NODK.US,D,20181231,000000,15.81,16,15.5801,15.73,14549,0
+NODK.US,D,20190102,000000,15.66,15.7666,15.4,15.7,64388,0
+NODK.US,D,20190103,000000,15.72,15.98,15.45,15.98,13799,0
+NODK.US,D,20190104,000000,16.07,16.18,15.875,16,12070,0
+NODK.US,D,20190107,000000,16,16,15.63,15.75,5782,0
+NODK.US,D,20190108,000000,15.94,15.96,15.81,15.81,2620,0
+NODK.US,D,20190109,000000,16,16,15.6324,15.88,7251,0
+NODK.US,D,20190110,000000,15.77,16,15.67,15.94,7758,0
+NODK.US,D,20190111,000000,15.83,15.83,15.36,15.6,5549,0
+NODK.US,D,20190114,000000,15.63,15.835,15.45,15.8,5056,0
+NODK.US,D,20190115,000000,15.79,15.92,15.5,15.7,13234,0
+NODK.US,D,20190116,000000,15.78,15.78,15.46,15.46,11580,0
+NODK.US,D,20190117,000000,15.42,15.68,15.41,15.41,5164,0
+NODK.US,D,20190118,000000,15.4,15.64,15.4,15.49,4895,0
+NODK.US,D,20190122,000000,15.53,15.61,15.16,15.17,10378,0
+NODK.US,D,20190123,000000,15.33,15.45,15.19,15.19,4170,0
+NODK.US,D,20190124,000000,15.25,15.25,15.176,15.23,5413,0
+NODK.US,D,20190125,000000,15.4199,15.43,15.0942,15.25,5700,0
+NODK.US,D,20190128,000000,15.06,15.16,15,15,6199,0
+NODK.US,D,20190129,000000,15,15.17,15,15,4909,0
+NODK.US,D,20190130,000000,15.0456,15.12,15.03,15.12,8127,0
+NODK.US,D,20190131,000000,15.04,15.14,15,15,9485,0
+NODK.US,D,20190201,000000,15.011,15.14,14.85,14.85,3097,0
+NODK.US,D,20190204,000000,14.79,14.91,14.79,14.9,2174,0
+NODK.US,D,20190205,000000,14.85,15.07,14.8,14.96,10963,0
+NODK.US,D,20190206,000000,15.01,15.01,14.83,14.91,1332,0
+NODK.US,D,20190207,000000,14.9132,14.9766,14.83,14.83,4898,0
+NODK.US,D,20190208,000000,14.9,14.95,14.81,14.85,2309,0
+NODK.US,D,20190212,000000,14.76,15.13,14.76,15.13,5310,0
+NODK.US,D,20190213,000000,15.08,15.14,14.9674,15.14,1439,0
+NODK.US,D,20190214,000000,15.39,15.4,15,15,7878,0
+NODK.US,D,20190215,000000,15.08,15.8,15,15,6497,0
+NODK.US,D,20190219,000000,15.25,15.3,15,15.26,8557,0
+NODK.US,D,20190220,000000,15.48,15.48,15.2,15.2,5660,0
+NODK.US,D,20190222,000000,15.4,15.45,15.4,15.4,3593,0
+NODK.US,D,20190225,000000,15.4,15.4,15.04,15.04,5757,0
+NODK.US,D,20190226,000000,15.14,15.17,15.05,15.05,2735,0
+NODK.US,D,20190227,000000,15.159,15.159,15.01,15.11,1388,0
+NODK.US,D,20190228,000000,15.09,15.1,15.09,15.09,4358,0
+NODK.US,D,20190301,000000,15.23,15.24,15.05,15.21,1313,0
+NODK.US,D,20190304,000000,15.02,15.25,15.02,15.11,2360,0
+NODK.US,D,20190305,000000,15.01,15.01,15.01,15.01,968,0
+NODK.US,D,20190306,000000,15.15,15.2,15.01,15.02,4698,0
+NODK.US,D,20190307,000000,15.17,15.21,15.12,15.12,5242,0
+NODK.US,D,20190308,000000,15.14,15.19,15.02,15.03,18725,0
+NODK.US,D,20190311,000000,15.07,15.51,15,15.3,18661,0
+NODK.US,D,20190312,000000,15.35,15.7,15.2721,15.48,9620,0
+NODK.US,D,20190313,000000,15.5,15.5,15.13,15.13,9677,0
+NODK.US,D,20190314,000000,15.47,16.7341,15.47,16.09,12184,0
+NODK.US,D,20190315,000000,16.04,16.54,15.88,16.54,93246,0
+NODK.US,D,20190318,000000,16.35,16.64,16.01,16.64,9778,0
+NODK.US,D,20190319,000000,16.4092,16.59,16.32,16.5,3539,0
+NODK.US,D,20190320,000000,16.24,16.5,16.24,16.33,8860,0
+NODK.US,D,20190321,000000,16.54,16.6,16.24,16.24,7182,0
+NODK.US,D,20190322,000000,16.02,16.02,15.76,15.76,8697,0
+NODK.US,D,20190325,000000,16.0816,16.0816,16.07,16.07,1695,0
+NODK.US,D,20190326,000000,16.55,16.55,16.29,16.29,1897,0
+NODK.US,D,20190327,000000,16.19,16.19,16.03,16.03,7458,0
+NODK.US,D,20190328,000000,16.25,16.25,16.0301,16.25,5178,0
+NODK.US,D,20190329,000000,16.32,16.32,15.91,16,41626,0
+NODK.US,D,20190401,000000,16,16.41,15.97,16.19,19722,0
+NODK.US,D,20190402,000000,16.26,16.43,16.07,16.42,18736,0
+NODK.US,D,20190403,000000,16.46,16.46,16.06,16.2,17742,0
+NODK.US,D,20190404,000000,16.265,16.3955,16.0601,16.3,13540,0
+NODK.US,D,20190405,000000,16.15,16.3,16.05,16.23,22278,0
+NODK.US,D,20190408,000000,16.19,16.281,16.02,16.02,5725,0
+NODK.US,D,20190409,000000,16.26,16.26,16.01,16.01,3201,0
+NODK.US,D,20190410,000000,15.94,16.24,15.9107,16.06,6720,0
+NODK.US,D,20190411,000000,16.14,16.26,16.03,16.03,2731,0
+NODK.US,D,20190412,000000,16.15,16.23,15.98,16.04,3985,0
+NODK.US,D,20190415,000000,16,16.196,16,16.01,21000,0
+NODK.US,D,20190416,000000,16.25,16.25,16.06,16.06,3242,0
+NODK.US,D,20190417,000000,16,16.22,16,16.04,4697,0
+NODK.US,D,20190418,000000,16.02,16.07,16.01,16.07,4004,0
+NODK.US,D,20190422,000000,16.09,16.1,16.02,16.02,1349,0
+NODK.US,D,20190423,000000,16.0027,16.18,16,16.18,2571,0
+NODK.US,D,20190424,000000,16.13,16.17,16.01,16.01,2971,0
+NODK.US,D,20190425,000000,16,16.1682,16,16.02,2840,0
+NODK.US,D,20190426,000000,16.1,16.18,16.1,16.18,2030,0
+NODK.US,D,20190429,000000,16.11,16.23,16.01,16.19,4620,0
+NODK.US,D,20190430,000000,16.01,16.1599,16.01,16.03,9221,0
+NODK.US,D,20190501,000000,16.0777,16.1581,16.035,16.05,3622,0
+NODK.US,D,20190502,000000,16.21,16.3,16.01,16.08,41692,0
+NODK.US,D,20190503,000000,16.16,16.41,16.12,16.23,5535,0
+NODK.US,D,20190506,000000,16.25,16.4,16.11,16.28,8171,0
+NODK.US,D,20190507,000000,16.2716,16.39,16.01,16.01,4861,0
+NODK.US,D,20190508,000000,16.1345,16.2,16.06,16.06,23886,0
+NODK.US,D,20190509,000000,16.12,16.99,16.12,16.99,17568,0
+NODK.US,D,20190510,000000,16.98,17.18,16.7936,17.16,25444,0
+NODK.US,D,20190513,000000,17.08,18.12,17.06,17.33,16691,0
+NODK.US,D,20190514,000000,17.07,18.24,17.07,17.46,11384,0
+NODK.US,D,20190515,000000,17.35,17.98,17.35,17.92,3224,0
+NODK.US,D,20190516,000000,18.28,18.28,17.52,17.95,8432,0
+NODK.US,D,20190517,000000,17.9,17.9,17.3,17.57,5707,0
+NODK.US,D,20190520,000000,17.6,18.1899,17.21,18,3061,0
+NODK.US,D,20190521,000000,18.05,18.05,17.24,17.42,7750,0
+NODK.US,D,20190522,000000,17.3758,17.8388,17.3758,17.69,6233,0
+NODK.US,D,20190523,000000,17.5611,17.59,16.76,16.91,44141,0
+NODK.US,D,20190524,000000,17.08,17.48,17.03,17.17,4649,0
+NODK.US,D,20190528,000000,17.16,17.31,16.86,16.86,6451,0
+NODK.US,D,20190529,000000,17.05,17.26,16.895,17.09,5793,0
+NODK.US,D,20190530,000000,17.1,17.2,17.05,17.2,4640,0
+NODK.US,D,20190531,000000,17.16,17.16,16.93,16.94,10848,0
+NODK.US,D,20190603,000000,16.94,17.05,16.77,17.05,7826,0
+NODK.US,D,20190604,000000,17.07,17.39,17.07,17.29,8603,0
+NODK.US,D,20190605,000000,17.32,17.69,17.32,17.41,14077,0
+NODK.US,D,20190606,000000,17.16,17.39,17.11,17.39,3251,0
+NODK.US,D,20190607,000000,17.6,17.68,17.25,17.6,115706,0
+NODK.US,D,20190610,000000,17.79,18.35,17.72,18,10601,0
+NODK.US,D,20190611,000000,18.08,18.23,17.9,18.14,10853,0
+NODK.US,D,20190612,000000,17.75,18.7,17.75,18.55,12534,0
+NODK.US,D,20190613,000000,18.874,18.874,18.23,18.49,15812,0
+NODK.US,D,20190614,000000,18.33,18.7,18.16,18.7,8249,0
+NODK.US,D,20190617,000000,19.64,19.64,18.35,18.74,8317,0
+NODK.US,D,20190618,000000,18.77,18.77,18.4,18.54,3494,0
+NODK.US,D,20190619,000000,18.22,18.64,17.8659,18,8471,0
+NODK.US,D,20190620,000000,18.01,18.185,17.605,17.73,13126,0
+NODK.US,D,20190621,000000,17.56,18.42,17.25,17.73,40154,0
+NODK.US,D,20190624,000000,17.42,17.87,17.2101,17.86,7669,0
+NODK.US,D,20190625,000000,18,18.25,18,18.19,4713,0
+NODK.US,D,20190626,000000,18.05,18.05,17.63,17.79,4520,0
+NODK.US,D,20190627,000000,17.8676,18.31,17.46,18.31,16751,0
+NODK.US,D,20190628,000000,18.17,18.35,17.61,17.61,62406,0
+NODK.US,D,20190701,000000,17.98,17.98,17.5,17.67,7424,0
+NODK.US,D,20190702,000000,17.42,18.105,17.42,18,2182,0
+NODK.US,D,20190703,000000,18.08,18.11,17.82,17.89,3653,0
+NODK.US,D,20190705,000000,18.08,18.205,17.81,17.93,7405,0
+NODK.US,D,20190708,000000,17.5816,18.2,17.5816,17.72,4104,0
+NODK.US,D,20190709,000000,17.915,17.915,17.915,17.915,717,0
+NODK.US,D,20190710,000000,17.75,18.2,17.7,18.19,4370,0
+NODK.US,D,20190711,000000,17.99,18,17.76,17.99,5135,0
+NODK.US,D,20190712,000000,17.99,17.99,17.34,17.34,42820,0
+NODK.US,D,20190715,000000,17.19,17.21,16.98,17.03,4101,0
+NODK.US,D,20190716,000000,17.0322,17.14,17.01,17.1,6492,0
+NODK.US,D,20190717,000000,17.05,17.05,16.55,16.64,10264,0
+NODK.US,D,20190718,000000,16.97,16.97,16.71,16.89,6802,0
+NODK.US,D,20190719,000000,16.76,16.99,16.66,16.66,16670,0
+NODK.US,D,20190722,000000,16.8,17.02,16.57,16.74,2468,0
+NODK.US,D,20190723,000000,16.74,17.1,16.46,16.46,8336,0
+NODK.US,D,20190724,000000,17.0036,17.01,16.5,16.77,3602,0
+NODK.US,D,20190725,000000,16.51,16.99,16.51,16.61,3837,0
+NODK.US,D,20190726,000000,16.67,17.04,16.62,16.62,6867,0
+NODK.US,D,20190729,000000,16.61,17.178,16.61,16.74,9135,0
+NODK.US,D,20190730,000000,16.78,17.24,16.76,17.11,15057,0
+NODK.US,D,20190731,000000,17.21,17.4756,16.81,16.81,15946,0
+NODK.US,D,20190801,000000,17.21,17.25,16.91,16.91,7366,0
+NODK.US,D,20190802,000000,16.85,17.2399,16.76,16.9,8439,0
+NODK.US,D,20190805,000000,16.7,16.7,16.28,16.42,9838,0
+NODK.US,D,20190806,000000,16.68,16.68,16.52,16.52,2778,0
+NODK.US,D,20190807,000000,16.61,16.88,16.53,16.62,4235,0
+NODK.US,D,20190808,000000,16.89,17.17,16.77,16.77,8163,0
+NODK.US,D,20190809,000000,16.77,16.9,16.73,16.8,5797,0
+NODK.US,D,20190812,000000,16.8,16.8,16.5,16.54,6283,0
+NODK.US,D,20190813,000000,16.87,16.87,16.58,16.87,1742,0
+NODK.US,D,20190814,000000,16.6252,16.6252,16.35,16.51,7605,0
+NODK.US,D,20190815,000000,16.41,16.7927,16.41,16.5,1753,0
+NODK.US,D,20190816,000000,16.55,16.86,16.52,16.78,4734,0
+NODK.US,D,20190819,000000,17.0399,17.0399,16.79,16.94,3540,0
+NODK.US,D,20190820,000000,16.51,16.79,16.51,16.79,1581,0
+NODK.US,D,20190821,000000,16.61,16.62,16.56,16.62,5797,0
+NODK.US,D,20190822,000000,16.61,16.61,16.41,16.41,3343,0
+NODK.US,D,20190823,000000,16.27,16.3429,16.07,16.24,8716,0
+NODK.US,D,20190826,000000,16.7,16.7,16.425,16.59,3908,0
+NODK.US,D,20190827,000000,16.525,16.77,16.24,16.77,10750,0
+NODK.US,D,20190828,000000,17.7,17.7,16.7587,16.89,4583,0
+NODK.US,D,20190829,000000,16.95,17.13,16.4,17,4247,0
+NODK.US,D,20190903,000000,16.811,16.98,16.59,16.75,4693,0
+NODK.US,D,20190904,000000,16.88,16.88,16.85,16.85,1537,0
+NODK.US,D,20190905,000000,17.0247,17.0247,16.58,16.95,4154,0
+NODK.US,D,20190906,000000,16.79,16.9,16.75,16.77,4106,0
+NODK.US,D,20190909,000000,16.77,16.93,16.55,16.83,3743,0
+NODK.US,D,20190910,000000,16.72,17.02,16.72,16.9,3181,0
+NODK.US,D,20190911,000000,17.03,17.1829,16.85,17.1,15753,0
+NODK.US,D,20190912,000000,17.15,17.15,16.84,17.04,8376,0
+NODK.US,D,20190913,000000,17.14,17.15,16.85,16.85,11322,0
+NODK.US,D,20190916,000000,16.7,17.13,16.56,16.9,10356,0
+NODK.US,D,20190917,000000,17,17.08,16.71,16.77,10944,0
+NODK.US,D,20190918,000000,16.86,17.07,16.83,16.84,11797,0
+NODK.US,D,20190919,000000,16.93,16.9823,16.53,16.53,10340,0
+NODK.US,D,20190920,000000,16.48,16.9,16.45,16.72,41478,0
+NODK.US,D,20190923,000000,16.71,17.15,16.71,17.09,8902,0
+NODK.US,D,20190924,000000,17.14,17.27,16.85,16.96,11541,0
+NODK.US,D,20190925,000000,17.06,17.25,16.99,17.06,4001,0
+NODK.US,D,20190926,000000,17.22,17.22,17.09,17.09,7783,0
+NODK.US,D,20190927,000000,17.2,17.38,17.04,17.04,4198,0
+NODK.US,D,20190930,000000,17.04,17.35,17.04,17.14,8230,0
+NODK.US,D,20191001,000000,17.16,17.3,17.16,17.18,3506,0
+NODK.US,D,20191002,000000,17.1255,17.25,17,17.03,6879,0
+NODK.US,D,20191003,000000,17,17.16,16.98,17.1,1072,0
+NODK.US,D,20191004,000000,17.1,17.3,17.1,17.3,9924,0
+NODK.US,D,20191007,000000,17.3,17.41,17.28,17.32,12808,0
+NODK.US,D,20191008,000000,17.3,17.385,17.25,17.25,3776,0
+NODK.US,D,20191009,000000,17.38,17.55,17.2,17.55,14358,0
+NODK.US,D,20191010,000000,17.53,17.53,17.34,17.41,4189,0
+NODK.US,D,20191011,000000,17.41,17.74,17.41,17.58,7212,0
+NODK.US,D,20191014,000000,17.3765,17.65,17.25,17.55,6508,0
+NODK.US,D,20191015,000000,17.7,17.94,17.62,17.8,11561,0
+NODK.US,D,20191016,000000,17.9,17.91,17.51,17.8,5463,0
+NODK.US,D,20191017,000000,17.7,17.89,17.5,17.88,7227,0
+NODK.US,D,20191018,000000,17.75,17.76,17.66,17.66,7960,0
+NODK.US,D,20191021,000000,17.75,17.89,17.66,17.87,7588,0
+NODK.US,D,20191022,000000,17.45,17.87,17.45,17.65,1655,0
+NODK.US,D,20191023,000000,17.735,17.74,17.56,17.56,2805,0
+NODK.US,D,20191024,000000,17.57,17.7,17.56,17.63,2128,0
+NODK.US,D,20191025,000000,17.42,17.52,17.39,17.39,2486,0
+NODK.US,D,20191028,000000,17.44,17.44,17.35,17.35,1609,0
+NODK.US,D,20191029,000000,17.51,17.72,17.28,17.32,3844,0
+NODK.US,D,20191030,000000,17.52,17.52,17.2571,17.36,3531,0
+NODK.US,D,20191031,000000,17.35,17.51,17.2001,17.5,4722,0
+NODK.US,D,20191101,000000,17.38,17.96,17.33,17.96,6122,0
+NODK.US,D,20191104,000000,17.79,18.2,17.7,18.2,12345,0
+NODK.US,D,20191105,000000,18.32,18.32,17.83,17.94,4492,0
+NODK.US,D,20191106,000000,17.86,18.03,17.86,17.9,2848,0
+NODK.US,D,20191107,000000,17.97,17.97,17.34,17.38,13404,0
+NODK.US,D,20191108,000000,17.36,17.45,17.2,17.3,14980,0
+NODK.US,D,20191111,000000,17.29,17.3,17.2,17.2,10585,0
+NODK.US,D,20191112,000000,17.25,17.25,17.1722,17.24,9533,0
+NODK.US,D,20191113,000000,17.2,17.235,17.15,17.21,1750,0
+NODK.US,D,20191114,000000,17.18,17.2,17,17.2,5485,0
+NODK.US,D,20191115,000000,17.26,17.33,16.8,16.92,8886,0
+NODK.US,D,20191118,000000,16.99,16.99,16.595,16.6,8848,0
+NODK.US,D,20191119,000000,16.5,16.89,16.5,16.82,11961,0
+NODK.US,D,20191120,000000,16.5236,17.13,16.52,16.54,16222,0
+NODK.US,D,20191121,000000,16.71,16.87,16.28,16.35,4965,0
+NODK.US,D,20191122,000000,16.29,16.29,16.29,16.29,923,0
+NODK.US,D,20191125,000000,16.4,16.85,16.25,16.73,11824,0
+NODK.US,D,20191126,000000,16.69,16.69,16.38,16.63,5839,0
+NODK.US,D,20191129,000000,16.36,16.74,16.36,16.74,2221,0
+NODK.US,D,20191202,000000,16.33,16.53,16.33,16.34,4137,0
+NODK.US,D,20191203,000000,16.26,16.33,16.25,16.25,3450,0
+NODK.US,D,20191204,000000,16.28,16.41,16.25,16.25,11976,0
+NODK.US,D,20191205,000000,16.37,16.69,16.28,16.35,3036,0
+NODK.US,D,20191206,000000,16.5,16.72,16.31,16.66,24050,0
+NODK.US,D,20191209,000000,16.41,16.61,16.26,16.55,5470,0
+NODK.US,D,20191210,000000,16.52,16.85,16.52,16.85,2378,0
+NODK.US,D,20191211,000000,16.77,17.17,16.74,17.17,13140,0
+NODK.US,D,20191212,000000,16.84,17.39,16.84,17.09,13512,0
+NODK.US,D,20191213,000000,17.31,17.34,16.92,16.92,7815,0
+NODK.US,D,20191216,000000,17.3681,17.3681,16.85,17.04,13617,0
+NODK.US,D,20191217,000000,16.9344,17.25,16.67,17,7955,0
+NODK.US,D,20191218,000000,16.295,17.605,16.295,17.53,9848,0
+NODK.US,D,20191219,000000,17.43,17.43,17.03,17.03,6725,0
+NODK.US,D,20191220,000000,17.1,17.17,16.85,17.17,31127,0
+NODK.US,D,20191223,000000,17.04,17.04,16.5,16.52,4868,0
+NODK.US,D,20191224,000000,16.65,16.9,16.4,16.5,2104,0
+NODK.US,D,20191226,000000,16.4464,16.75,16.4464,16.74,5061,0
+NODK.US,D,20191227,000000,16.74,17.44,16.7,17.33,13648,0
+NODK.US,D,20191230,000000,17,17,16.74,16.8,4209,0
+NODK.US,D,20191231,000000,17,17.335,17,17.2,8850,0
+NODK.US,D,20200102,000000,16.8605,17.29,16.8605,16.93,2595,0
+NODK.US,D,20200103,000000,16.94,16.94,16.57,16.58,8531,0
+NODK.US,D,20200106,000000,16.59,16.86,16.26,16.27,9940,0
+NODK.US,D,20200107,000000,16.44,16.44,16.25,16.25,6315,0
+NODK.US,D,20200108,000000,16.18,16.18,16.05,16.11,13340,0
+NODK.US,D,20200109,000000,16.01,16.7227,16.01,16.15,6018,0
+NODK.US,D,20200110,000000,16.29,16.38,16.04,16.04,7818,0
+NODK.US,D,20200113,000000,16.31,16.48,16.1,16.17,11226,0
+NODK.US,D,20200114,000000,16.03,16.11,15.43,15.57,20630,0
+NODK.US,D,20200115,000000,15.68,16.12,15.43,15.69,31072,0
+NODK.US,D,20200116,000000,15.6301,16.11,15.6301,16.02,8854,0
+NODK.US,D,20200117,000000,16.18,16.18,15.8,15.98,5936,0
+NODK.US,D,20200121,000000,15.875,15.99,15.7332,15.9,7538,0
+NODK.US,D,20200122,000000,15.9187,15.9187,15.66,15.67,2679,0
+NODK.US,D,20200123,000000,15.62,16.045,15.56,15.56,5385,0
+NODK.US,D,20200124,000000,15.65,15.94,15.6,15.63,3211,0
+NODK.US,D,20200127,000000,15.61,15.8,15.58,15.58,8230,0
+NODK.US,D,20200128,000000,15.54,15.72,15.53,15.72,3880,0
+NODK.US,D,20200129,000000,15.5,15.59,15.5,15.59,1937,0
+NODK.US,D,20200130,000000,15.5057,15.77,15.5057,15.77,9578,0
+NODK.US,D,20200131,000000,15.6,15.6,15.35,15.35,5761,0
+NODK.US,D,20200203,000000,15.5,15.63,15.42,15.42,6164,0
+NODK.US,D,20200204,000000,15.55,15.55,15.27,15.3,6231,0
+NODK.US,D,20200205,000000,15.44,15.5971,15.26,15.51,7473,0
+NODK.US,D,20200206,000000,15.52,15.64,15.5,15.5,7538,0
+NODK.US,D,20200207,000000,15.5,15.68,15.3,15.3,15285,0
+NODK.US,D,20200210,000000,15.29,15.55,15.22,15.26,3987,0
+NODK.US,D,20200211,000000,15.49,15.49,15.2,15.2,1463,0
+NODK.US,D,20200212,000000,15.4,15.5111,15.25,15.25,2898,0
+NODK.US,D,20200213,000000,15.37,15.4,15.288,15.36,2461,0
+NODK.US,D,20200214,000000,15.2,15.26,15.14,15.2,8836,0
+NODK.US,D,20200218,000000,15.6378,15.6378,15.09,15.09,5540,0
+NODK.US,D,20200219,000000,15.2733,15.2733,14.9,14.9,40012,0
+NODK.US,D,20200220,000000,14.9,14.99,14.85,14.93,4893,0
+NODK.US,D,20200221,000000,14.99,15.01,14.86,14.86,10106,0
+NODK.US,D,20200224,000000,14.9,14.9346,14.6141,14.66,7834,0
+NODK.US,D,20200225,000000,14.7,14.7,14.41,14.48,40014,0
+NODK.US,D,20200226,000000,14.5,14.5,14.37,14.46,10259,0
+NODK.US,D,20200227,000000,14.45,14.5,14.2,14.25,88817,0
+NODK.US,D,20200228,000000,14.2327,14.43,14.01,14.12,38272,0
+NODK.US,D,20200302,000000,14.26,14.26,14.08,14.26,5656,0
+NODK.US,D,20200303,000000,14.14,14.57,14.12,14.55,58909,0
+NODK.US,D,20200304,000000,14.41,14.58,14.26,14.57,49740,0
+NODK.US,D,20200305,000000,14.37,14.37,13.6006,13.96,65978,0
+NODK.US,D,20200306,000000,13.72,14.5,13.72,14.4,98468,0
+NODK.US,D,20200309,000000,14.01,14.01,13.4,13.64,34321,0
+NODK.US,D,20200310,000000,13.96,14.33,13.01,14,33525,0
+NODK.US,D,20200311,000000,13.81,14.18,13.5,13.56,19718,0
+NODK.US,D,20200312,000000,13.05,13.965,13,13,33976,0
+NODK.US,D,20200313,000000,13.54,14.89,13.54,14.88,86154,0
+NODK.US,D,20200316,000000,13.11,14.19,12.64,13.75,43657,0
+NODK.US,D,20200317,000000,13.4,14.56,12.8522,13.6,69796,0
+NODK.US,D,20200318,000000,13.01,14,12.03,12.22,51237,0
+NODK.US,D,20200319,000000,11.92,12.54,10.45,11.05,107914,0
+NODK.US,D,20200320,000000,11.04,11.3626,10.15,10.33,179579,0
+NODK.US,D,20200323,000000,10.41,11.53,10.25,10.84,87658,0
+NODK.US,D,20200324,000000,11.79,13.5,11.79,12.25,62515,0
+NODK.US,D,20200325,000000,12.14,12.14,10.76,11.26,42045,0
+NODK.US,D,20200326,000000,11.16,11.94,11.16,11.94,53350,0
+NODK.US,D,20200327,000000,11.54,12.58,11.54,11.57,23187,0
+NODK.US,D,20200330,000000,12.87,12.87,12.1,12.55,29396,0
+NODK.US,D,20200331,000000,12.34,13.56,12.25,13.56,49544,0
+NODK.US,D,20200401,000000,13.5,13.61,11.9405,11.99,57334,0
+NODK.US,D,20200402,000000,12.19,13.19,11.18,11.51,67471,0
+NODK.US,D,20200403,000000,11.23,12.35,10.95,11.23,65276,0
+NODK.US,D,20200406,000000,11.71,12.28,11.58,12.01,69603,0
+NODK.US,D,20200407,000000,12.1,12.73,11.51,11.66,40057,0
+NODK.US,D,20200408,000000,11.89,12.26,11.51,11.7,47694,0
+NODK.US,D,20200409,000000,12.16,12.71,11.5,12.22,56933,0
+NODK.US,D,20200413,000000,12.09,12.21,11.54,12.05,52982,0
+NODK.US,D,20200414,000000,12.44,13.275,12.25,12.84,31044,0
+NODK.US,D,20200415,000000,12.24,12.87,12.24,12.38,38220,0
+NODK.US,D,20200416,000000,12.34,12.34,11.95,12.08,42349,0
+NODK.US,D,20200417,000000,12.35,12.73,11.94,12,46842,0
+NODK.US,D,20200420,000000,11.91,12.8,11.91,12.22,33773,0
+NODK.US,D,20200421,000000,11.91,12.39,11.8001,12.06,35131,0
+NODK.US,D,20200422,000000,12.09,12.35,11.75,11.83,21551,0
+NODK.US,D,20200423,000000,11.75,12.19,11.69,11.82,30282,0
+NODK.US,D,20200424,000000,11.74,11.96,11.74,11.77,27672,0
+NODK.US,D,20200427,000000,11.77,12.69,11.77,12.04,40085,0
+NODK.US,D,20200428,000000,12.43,13.61,12.34,13.41,31595,0
+NODK.US,D,20200429,000000,13.84,14.59,13.56,13.6,51845,0
+NODK.US,D,20200430,000000,13.23,14.175,13.22,13.51,23660,0
+NODK.US,D,20200501,000000,13.21,13.21,12.36,12.67,21778,0
+NODK.US,D,20200504,000000,13.025,13.025,12.66,12.78,15809,0
+NODK.US,D,20200505,000000,13.23,13.23,12.2,12.39,17586,0
+NODK.US,D,20200506,000000,12.35,13.42,12.35,13.06,25594,0
+NODK.US,D,20200507,000000,13.38,13.77,12.88,13.67,19092,0
+NODK.US,D,20200508,000000,14.07,14.3,13.86,13.86,14628,0
+NODK.US,D,20200511,000000,13.67,14.59,13.02,14.36,22256,0
+NODK.US,D,20200512,000000,14.17,14.18,13.4,13.43,17315,0
+NODK.US,D,20200513,000000,13.29,13.29,12.41,12.92,32703,0
+NODK.US,D,20200514,000000,12.49,12.49,11.87,12.31,30402,0
+NODK.US,D,20200515,000000,12.36,12.41,11.89,12.41,10369,0
+NODK.US,D,20200518,000000,12.78,13.66,12.78,13.66,22083,0
+NODK.US,D,20200519,000000,13.43,13.84,12.62,12.72,11586,0
+NODK.US,D,20200520,000000,13.12,13.54,12.82,13.54,13580,0
+NODK.US,D,20200521,000000,13.4,14,13.14,13.56,13578,0
+NODK.US,D,20200522,000000,13.73,14.065,13.64,13.79,15185,0
+NODK.US,D,20200526,000000,14.34,14.84,14.02,14.44,23456,0
+NODK.US,D,20200527,000000,14.76,14.85,14,14.28,17111,0
+NODK.US,D,20200528,000000,14.58,14.58,14.22,14.26,17388,0
+NODK.US,D,20200529,000000,14.12,14.99,14.12,14.99,31891,0
+NODK.US,D,20200601,000000,14.99,14.99,14,14.35,38881,0
+NODK.US,D,20200602,000000,14.28,14.47,14,14.03,7355,0
+NODK.US,D,20200603,000000,14.38,14.79,14.265,14.6,14309,0
+NODK.US,D,20200604,000000,14.43,15.49,14.39,15.49,94800,0
+NODK.US,D,20200605,000000,15.79,15.93,15.4,15.78,42501,0
+NODK.US,D,20200608,000000,16.02,16.02,15.19,15.84,65446,0
+NODK.US,D,20200609,000000,15.52,15.52,15.11,15.34,27485,0
+NODK.US,D,20200610,000000,15.21,15.69,15.21,15.6,46333,0
+NODK.US,D,20200611,000000,15.07,15.405,14.79,15.26,48828,0
+NODK.US,D,20200612,000000,15.84,15.84,15.18,15.74,43659,0
+NODK.US,D,20200615,000000,15.31,15.7,14.2,15.23,29269,0
+NODK.US,D,20200616,000000,15.66,15.765,14.865,15.27,21319,0
+NODK.US,D,20200617,000000,14.985,14.99,14.556,14.75,12153,0
+NODK.US,D,20200618,000000,14.59,14.59,14.12,14.34,11147,0
+NODK.US,D,20200619,000000,14.4,14.63,14.05,14.63,42395,0
+NODK.US,D,20200622,000000,14.36,15.44,14.36,15.42,38180,0
+NODK.US,D,20200623,000000,15.67,15.67,15.2,15.28,42304,0
+NODK.US,D,20200624,000000,15.04,15.04,14.43,14.5,40523,0
+NODK.US,D,20200625,000000,14.43,14.95,14.26,14.91,24078,0
+NODK.US,D,20200626,000000,14.75,14.995,14.37,14.97,93240,0
+NODK.US,D,20200629,000000,15.6,16,14.38,14.74,141123,0
+NODK.US,D,20200630,000000,14.89,15.17,14.75,14.77,29279,0
+NODK.US,D,20200701,000000,14.8,15.24,14.8,15.12,24545,0
+NODK.US,D,20200702,000000,15.33,15.33,15.05,15.12,4728,0
+NODK.US,D,20200706,000000,15.43,15.59,15.19,15.47,21524,0
+NODK.US,D,20200707,000000,15.28,15.37,14.67,14.73,21999,0
+NODK.US,D,20200708,000000,14.82,15.17,14.21,15.04,24567,0
+NODK.US,D,20200709,000000,14.98,15.08,14.03,14.41,24732,0
+NODK.US,D,20200710,000000,14.68,15.55,14.68,15.49,17930,0
+NODK.US,D,20200713,000000,15.57,15.58,15.02,15.08,12107,0
+NODK.US,D,20200714,000000,15.24,15.69,15.125,15.54,31332,0
+NODK.US,D,20200715,000000,15.7,15.99,15.68,15.76,31179,0
+NODK.US,D,20200716,000000,15.62,15.86,15.56,15.75,25941,0
+NODK.US,D,20200717,000000,15.67,16.18,15.23,15.65,39990,0
+NODK.US,D,20200720,000000,15.64,16.005,15.64,15.97,20302,0
+NODK.US,D,20200721,000000,16.16,16.39,15.75,16.05,37783,0
+NODK.US,D,20200722,000000,15.92,16.25,15.75,16.19,29117,0
+NODK.US,D,20200723,000000,16.03,16.29,15.9,16.07,19363,0
+NODK.US,D,20200724,000000,15.9,16.24,15.9,15.92,14272,0
+NODK.US,D,20200727,000000,15.93,16.23,15.93,16.23,4201,0
+NODK.US,D,20200728,000000,16.16,16.36,15.95,16.08,18322,0
+NODK.US,D,20200729,000000,16.1995,16.44,16.0551,16.29,21636,0
+NODK.US,D,20200730,000000,16.08,16.79,16.08,16.26,17944,0
+NODK.US,D,20200731,000000,16.38,16.7,16.22,16.48,21975,0
+NODK.US,D,20200803,000000,16.68,16.68,15.84,16.01,19104,0
+NODK.US,D,20200804,000000,15.85,16.46,15.85,16.46,10527,0
+NODK.US,D,20200805,000000,16.63,16.63,16.04,16.05,17753,0
+NODK.US,D,20200806,000000,16.34,16.8162,16.175,16.69,25150,0
+NODK.US,D,20200807,000000,16.65,16.86,16.5,16.85,33091,0
+NODK.US,D,20200810,000000,16.94,17,16.87,16.87,20363,0
+NODK.US,D,20200811,000000,17.05,17.14,16.85,16.92,23188,0
+NODK.US,D,20200812,000000,16.97,17.05,16.92,17.05,13283,0
+NODK.US,D,20200813,000000,16.96,17.07,16.51,16.82,3992,0
+NODK.US,D,20200814,000000,16.88,17.04,16.66,17.04,3892,0
+NODK.US,D,20200817,000000,17.04,17.04,16.89,16.96,11219,0
+NODK.US,D,20200818,000000,16.81,16.95,16.81,16.95,5731,0
+NODK.US,D,20200819,000000,16.98,17.15,16.82,16.88,10586,0
+NODK.US,D,20200820,000000,16.79,16.99,16.79,16.85,21497,0
+NODK.US,D,20200821,000000,16.92,16.955,16.8,16.93,13871,0
+NODK.US,D,20200824,000000,17.11,17.11,16.76,16.89,9599,0
+NODK.US,D,20200825,000000,17,17,16.78,16.82,7054,0
+NODK.US,D,20200826,000000,16.75,16.75,16.1,16.1,23728,0
+NODK.US,D,20200827,000000,16.37,16.955,16.03,16.33,8081,0
+NODK.US,D,20200828,000000,16.5,16.5,15.89,15.89,9678,0
+NODK.US,D,20200831,000000,16.09,16.85,15.81,16.32,26268,0
+NODK.US,D,20200901,000000,16.42,16.7,16.34,16.34,9981,0
+NODK.US,D,20200902,000000,16.34,16.77,16.0768,16.68,29821,0
+NODK.US,D,20200903,000000,16.57,16.975,16.465,16.85,21115,0
+NODK.US,D,20200904,000000,17,17.05,16.485,16.8,13032,0
+NODK.US,D,20200908,000000,16.04,16.405,16.03,16.25,18387,0
+NODK.US,D,20200909,000000,16.23,16.38,15.65,15.76,36419,0
+NODK.US,D,20200910,000000,15.97,16.3799,15.82,15.99,21872,0
+NODK.US,D,20200911,000000,16.05,16.05,15.64,15.83,12723,0
+NODK.US,D,20200914,000000,15.94,15.94,15.6,15.69,15122,0
+NODK.US,D,20200915,000000,15.88,16.11,15.83,15.98,14854,0
+NODK.US,D,20200916,000000,15.96,16.13,15.61,15.76,19184,0
+NODK.US,D,20200917,000000,15.76,16.03,15.57,15.8,11663,0
+NODK.US,D,20200918,000000,15.98,16.09,15.53,15.9,101389,0
+NODK.US,D,20200921,000000,15.61,15.88,14.6,14.69,21141,0
+NODK.US,D,20200922,000000,14.66,14.96,14.6,14.74,20809,0
+NODK.US,D,20200923,000000,14.7,15.99,14.62,14.72,31927,0
+NODK.US,D,20200924,000000,14.8,15.76,14.685,15.55,17990,0
+NODK.US,D,20200925,000000,15.42,16.32,15.42,16.01,11284,0
+NODK.US,D,20200928,000000,16.1,17.09,15.65,16.47,9182,0
+NODK.US,D,20200929,000000,16.31,16.65,16.31,16.65,8996,0
+NODK.US,D,20200930,000000,16.7577,17.1,16.72,16.89,12525,0
+NODK.US,D,20201001,000000,16.9,16.92,16.355,16.43,22142,0
+NODK.US,D,20201002,000000,16.3,16.83,16.14,16.38,10143,0
+NODK.US,D,20201005,000000,15.995,16.72,15.86,16.72,10290,0
+NODK.US,D,20201006,000000,16.85,17.02,16.51,16.51,13490,0
+NODK.US,D,20201007,000000,16.925,16.98,16.7,16.98,18563,0
+NODK.US,D,20201008,000000,16.99,17,16.7,16.83,8441,0
+NODK.US,D,20201009,000000,16.44,17.1,16.42,17.1,18282,0
+NODK.US,D,20201012,000000,16.98,17.05,16.95,17,15975,0
+NODK.US,D,20201013,000000,16.86,17.015,16.69,16.69,4286,0
+NODK.US,D,20201014,000000,16.85,16.9999,16.275,16.45,5381,0
+NODK.US,D,20201015,000000,16.51,17,16.51,17,4466,0
+NODK.US,D,20201016,000000,16.79,16.98,15.8,16.77,9506,0
+NODK.US,D,20201019,000000,16.8,17,16.71,16.71,13101,0
+NODK.US,D,20201020,000000,16.62,16.72,16.5,16.64,13483,0
+NODK.US,D,20201021,000000,16.89,16.89,16.3,16.5,9010,0
+NODK.US,D,20201022,000000,16.675,16.71,16.46,16.46,14167,0
+NODK.US,D,20201023,000000,16.625,16.75,16.36,16.36,8069,0
+NODK.US,D,20201026,000000,16.43,16.55,16.21,16.35,4824,0
+NODK.US,D,20201027,000000,16.65,16.65,16.505,16.56,10865,0
+NODK.US,D,20201028,000000,16.865,16.865,16.255,16.42,6146,0
+NODK.US,D,20201029,000000,16.34,16.87,16.12,16.87,9865,0
+NODK.US,D,20201030,000000,16.61,16.9,16.61,16.71,10488,0
+NODK.US,D,20201102,000000,16.95,17.0499,16.71,16.71,12720,0
+NODK.US,D,20201103,000000,16.78,17.03,16.6003,17.03,18283,0
+NODK.US,D,20201104,000000,17.03,17.03,16.49,16.49,1953,0
+NODK.US,D,20201105,000000,16.58,16.89,16.36,16.6,9859,0
+NODK.US,D,20201106,000000,16.7113,16.7113,16.3253,16.51,10700,0
+NODK.US,D,20201109,000000,17.04,17.23,16.375,16.65,23900,0
+NODK.US,D,20201110,000000,16.8,18,16.8,17.6,26204,0
+NODK.US,D,20201111,000000,17.6,17.83,17.6,17.7,7377,0
+NODK.US,D,20201112,000000,17.7,17.71,17.395,17.4,4098,0
+NODK.US,D,20201113,000000,17.45,17.56,17.1,17.1,10414,0
+NODK.US,D,20201116,000000,17.47,17.86,17.47,17.86,8904,0
+NODK.US,D,20201117,000000,17.82,17.95,17.78,17.8,6219,0
+NODK.US,D,20201118,000000,17.81,17.81,17.43,17.43,6718,0
+NODK.US,D,20201119,000000,17.43,17.43,17.13,17.31,4038,0
+NODK.US,D,20201120,000000,17.12,17.34,16.6746,17.34,10303,0
+NODK.US,D,20201123,000000,17.31,17.67,17.3,17.44,6411,0
+NODK.US,D,20201124,000000,17.74,18,17.47,17.59,17779,0
+NODK.US,D,20201125,000000,17.3363,18.09,17.02,17.64,6133,0
+NODK.US,D,20201127,000000,17.39,17.7,17.29,17.7,2853,0
+NODK.US,D,20201130,000000,17.57,17.61,17,17.1,7560,0
+NODK.US,D,20201201,000000,16.43,17.29,16.43,16.95,11885,0
+NODK.US,D,20201202,000000,16.5335,16.57,16.49,16.49,3157,0
+NODK.US,D,20201203,000000,16.48,17.4,16.48,16.55,6557,0
+NODK.US,D,20201204,000000,17.2,17.4,16.8388,17.38,4907,0
+NODK.US,D,20201207,000000,17.16,17.335,16.86,16.86,5939,0
+NODK.US,D,20201208,000000,17.05,17.37,17.05,17.24,6064,0
+NODK.US,D,20201209,000000,17.28,17.53,17.1378,17.16,9875,0
+NODK.US,D,20201210,000000,17.17,17.5,17.09,17.5,3880,0
+NODK.US,D,20201211,000000,17.43,17.64,17.315,17.64,5298,0
+NODK.US,D,20201214,000000,17.57,17.89,17.45,17.45,7312,0
+NODK.US,D,20201215,000000,17.69,18.14,17.68,17.98,12037,0
+NODK.US,D,20201216,000000,18.1702,18.1702,17.55,17.55,7777,0
+NODK.US,D,20201217,000000,17.8456,18.04,17.8456,18.04,3114,0
+NODK.US,D,20201218,000000,18.12,18.12,17.08,17.08,42790,0
+NODK.US,D,20201221,000000,17.36,17.36,16.93,17.18,6254,0
+NODK.US,D,20201222,000000,17.29,17.34,16.69,16.73,7717,0
+NODK.US,D,20201223,000000,17,17.1328,17,17.02,3715,0
+NODK.US,D,20201224,000000,16.76,16.76,16.715,16.73,1836,0
+NODK.US,D,20201228,000000,16.81,17.1025,16.81,16.81,3506,0
+NODK.US,D,20201229,000000,16.9,16.94,16.72,16.8,6237,0
+NODK.US,D,20201230,000000,16.56,16.7,16.3,16.4,13392,0
+NODK.US,D,20201231,000000,16.34,16.63,16.27,16.42,16127,0
+NODK.US,D,20210104,000000,16.49,16.62,16.17,16.17,19518,0
+NODK.US,D,20210105,000000,16.35,16.84,16.35,16.52,16003,0
+NODK.US,D,20210106,000000,16.61,17.46,16.61,17.09,17837,0
+NODK.US,D,20210107,000000,17.02,17.6,17.02,17.48,6097,0
+NODK.US,D,20210108,000000,17.29,17.38,17.09,17.35,4871,0
+NODK.US,D,20210111,000000,17.36,17.36,17.15,17.34,6690,0
+NODK.US,D,20210112,000000,17.38,17.57,17.38,17.57,8673,0
+NODK.US,D,20210113,000000,17.27,17.34,17.16,17.16,4410,0
+NODK.US,D,20210114,000000,17.4,17.4,17.28,17.28,19772,0
+NODK.US,D,20210115,000000,17.14,17.14,16.98,16.98,5502,0
+NODK.US,D,20210119,000000,17.4,17.4694,16.93,17.09,7328,0
+NODK.US,D,20210120,000000,17.01,17.01,16.76,16.76,5129,0
+NODK.US,D,20210121,000000,16.91,17.04,16.37,16.37,8817,0
+NODK.US,D,20210122,000000,16.465,17.18,16.465,17.18,31094,0
+NODK.US,D,20210125,000000,17,17.22,16.79,16.79,4012,0
+NODK.US,D,20210126,000000,16.86,17.046,16.6,16.98,17695,0
+NODK.US,D,20210127,000000,16.66,17.14,16.5,17,72590,0
+NODK.US,D,20210128,000000,17.25,17.25,16.75,17,15436,0
+NODK.US,D,20210129,000000,16.98,17.05,16.76,17,25366,0
+NODK.US,D,20210201,000000,17.01,17.11,16.91,17,13907,0
+NODK.US,D,20210202,000000,17.1,17.1,16.91,17,5079,0
+NODK.US,D,20210203,000000,17,17.06,16.78,17.04,12059,0
+NODK.US,D,20210204,000000,17,17.03,16.94,17,6587,0
+NODK.US,D,20210205,000000,17.01,17.22,17.01,17.22,3495,0
+NODK.US,D,20210208,000000,16.9771,17.44,16.9771,17.42,12805,0
+NODK.US,D,20210209,000000,17.5,17.5,17.22,17.22,2362,0
+NODK.US,D,20210210,000000,17.11,17.5,17.11,17.38,4704,0
+NODK.US,D,20210211,000000,17.48,17.74,17.4119,17.64,3746,0
+NODK.US,D,20210212,000000,17.94,18.03,17.9,18.02,4065,0
+NODK.US,D,20210216,000000,17.8,17.9,17.66,17.66,7953,0
+NODK.US,D,20210217,000000,17.54,17.74,17.005,17.1,6564,0
+NODK.US,D,20210218,000000,17.27,17.27,17.04,17.04,2905,0
+NODK.US,D,20210219,000000,17.03,17.48,16.84,17.07,7629,0
+NODK.US,D,20210222,000000,17.1,17.38,17.1,17.27,4445,0
+NODK.US,D,20210223,000000,17.27,18.3,17.27,17.91,9706,0
+NODK.US,D,20210224,000000,18.23,18.5,18.23,18.35,4200,0
+NODK.US,D,20210225,000000,18.41,18.83,18.25,18.3,12751,0
+NODK.US,D,20210226,000000,17.97,18.37,17.83,17.83,6560,0
+NODK.US,D,20210301,000000,18.22,18.69,18.22,18.64,4470,0
+NODK.US,D,20210302,000000,18.45,18.83,18.45,18.57,3240,0
+NODK.US,D,20210303,000000,18.69,18.84,18.59,18.59,7002,0
+NODK.US,D,20210304,000000,18.89,18.94,18.41,18.41,10111,0
+NODK.US,D,20210305,000000,18.72,18.95,18.4,18.75,11371,0
+NODK.US,D,20210308,000000,18.62,18.95,18.09,18.92,14679,0
+NODK.US,D,20210309,000000,18.97,19.115,18.97,19,17076,0
+NODK.US,D,20210310,000000,19.05,19.23,17.35,18.39,16087,0
+NODK.US,D,20210311,000000,18.7,19.19,18.47,18.97,8884,0
+NODK.US,D,20210312,000000,18.76,19.64,18.76,19.4,9425,0
+NODK.US,D,20210315,000000,19.2,19.65,19.01,19.65,11479,0
+NODK.US,D,20210316,000000,18.75,19.92,18.75,19.91,35318,0
+NODK.US,D,20210317,000000,20,20,19.56,19.68,7816,0
+NODK.US,D,20210318,000000,18.4201,19.99,18.36,19.64,10511,0
+NODK.US,D,20210319,000000,19.65,19.8732,19.27,19.42,58608,0
+NODK.US,D,20210322,000000,18.62,19.1,18.55,18.9,21535,0
+NODK.US,D,20210323,000000,18.67,19.12,18.25,18.25,61607,0
+NODK.US,D,20210324,000000,18.55,19.49,18.32,18.7,12318,0
+NODK.US,D,20210325,000000,18.39,19.46,18.39,19.01,58531,0
+NODK.US,D,20210326,000000,18.98,19.055,18.8,18.93,4431,0
+NODK.US,D,20210329,000000,18.97,19.84,18.97,19.11,20431,0
+NODK.US,D,20210330,000000,19.23,19.52,18.7,18.92,11519,0
+NODK.US,D,20210331,000000,19.09,19.09,18.43,18.48,13889,0
+NODK.US,D,20210401,000000,18.84,19.12,18.73,19.12,4199,0
+NODK.US,D,20210405,000000,19.45,19.45,19.05,19.05,12823,0
+NODK.US,D,20210406,000000,18.8,18.8,18.58,18.58,3287,0
+NODK.US,D,20210407,000000,18.69,18.69,17.84,17.84,11947,0
+NODK.US,D,20210408,000000,18.08,18.69,18.08,18.69,6414,0
+NODK.US,D,20210409,000000,18.69,18.9125,18.51,18.74,6149,0
+NODK.US,D,20210412,000000,18.74,18.92,18.61,18.63,5282,0
+NODK.US,D,20210413,000000,18.74,19.3,17.54,19.11,9738,0
+NODK.US,D,20210414,000000,19.04,19.48,19.04,19.36,19916,0
+NODK.US,D,20210415,000000,19.43,19.5,19.35,19.44,16563,0
+NODK.US,D,20210416,000000,19.62,19.62,19.21,19.21,7969,0
+NODK.US,D,20210419,000000,19.33,19.37,19.2,19.36,7726,0
+NODK.US,D,20210420,000000,19.3,19.65,19.13,19.3,7670,0
+NODK.US,D,20210421,000000,19.5,19.5,19.26,19.28,8839,0
+NODK.US,D,20210422,000000,19.4,19.6899,19.19,19.45,14893,0
+NODK.US,D,20210423,000000,19.56,19.66,19.27,19.34,13757,0
+NODK.US,D,20210426,000000,19.36,19.37,18.9,19.08,6721,0
+NODK.US,D,20210427,000000,19.5513,19.5513,19.08,19.43,17673,0
+NODK.US,D,20210428,000000,19.395,19.4,19.27,19.34,3552,0
+NODK.US,D,20210429,000000,19.295,19.43,19.26,19.43,3249,0
+NODK.US,D,20210430,000000,19.405,19.715,19.13,19.15,26890,0
+NODK.US,D,20210503,000000,19.475,19.89,19.33,19.5,13111,0
+NODK.US,D,20210504,000000,18.63,18.89,18.63,18.76,5302,0
+NODK.US,D,20210505,000000,18.7,18.7,18.5,18.65,5549,0
+NODK.US,D,20210506,000000,18.77,18.91,18.6,18.74,10967,0
+NODK.US,D,20210507,000000,18.64,18.68,18.28,18.68,15244,0
+NODK.US,D,20210510,000000,18.682,18.925,18.5,18.67,21390,0
+NODK.US,D,20210511,000000,18.53,18.66,18.46,18.52,10713,0
+NODK.US,D,20210512,000000,18.89,18.89,18.61,18.61,10342,0
+NODK.US,D,20210513,000000,18.59,18.91,18.59,18.69,6140,0
+NODK.US,D,20210514,000000,18.76,19.57,18.76,19.28,5416,0
+NODK.US,D,20210517,000000,19.13,19.49,19.13,19.47,3767,0
+NODK.US,D,20210518,000000,19.28,19.46,19.07,19.07,4026,0
+NODK.US,D,20210519,000000,18.71,19.28,18.71,18.92,5038,0
+NODK.US,D,20210520,000000,19.05,19.54,19.05,19.54,22108,0
+NODK.US,D,20210521,000000,19.67,20,19.46,19.7,39067,0
+NODK.US,D,20210524,000000,19.945,19.95,19.12,19.36,11262,0
+NODK.US,D,20210525,000000,19.54,19.66,19.1,19.1,13497,0
+NODK.US,D,20210526,000000,19.24,19.49,18.76,18.94,10127,0
+NODK.US,D,20210527,000000,19.3,19.3,19.01,19.25,7177,0
+NODK.US,D,20210528,000000,18.98,19.25,18.96,19.06,3620,0
+NODK.US,D,20210601,000000,19.3593,20.11,19.16,19.71,12279,0
+NODK.US,D,20210602,000000,19.4,19.675,19.07,19.2,15954,0
+NODK.US,D,20210603,000000,19.55,19.55,19.07,19.17,7411,0
+NODK.US,D,20210604,000000,19.38,19.49,19.34,19.38,8955,0
+NODK.US,D,20210607,000000,19.215,19.98,19.215,19.82,8311,0
+NODK.US,D,20210608,000000,19.8,19.92,19.46,19.46,9336,0
+NODK.US,D,20210609,000000,19.43,19.9364,19.4,19.86,12770,0
+NODK.US,D,20210610,000000,19.97,20.04,19.86,20.01,5906,0
+NODK.US,D,20210611,000000,20.05,20.05,19.42,20.04,9859,0
+NODK.US,D,20210614,000000,19.745,20.03,19.745,19.85,7530,0
+NODK.US,D,20210615,000000,19.85,20.02,19.78,20.02,7044,0
+NODK.US,D,20210616,000000,19.975,20.4,19.88,20.05,31162,0
+NODK.US,D,20210617,000000,20.15,20.19,20.05,20.15,29474,0
+NODK.US,D,20210618,000000,20.15,20.42,19.915,20.25,53603,0
+NODK.US,D,20210621,000000,20.35,21.21,19.67,19.82,38316,0
+NODK.US,D,20210622,000000,19.94,20.585,19.17,19.27,28167,0
+NODK.US,D,20210623,000000,19.49,19.49,19.02,19.31,17602,0
+NODK.US,D,20210624,000000,19.11,19.81,19.11,19.81,7277,0
+NODK.US,D,20210625,000000,19.28,20.11,19.275,20.11,115371,0
+NODK.US,D,20210628,000000,19.71,20.22,19.16,19.26,7311,0
+NODK.US,D,20210629,000000,19.1996,19.55,19.05,19.12,18030,0
+NODK.US,D,20210630,000000,19.11,19.3,19.01,19.01,13816,0
+NODK.US,D,20210701,000000,19.17,19.3,19.08,19.25,4285,0
+NODK.US,D,20210702,000000,19.14,19.22,19.08,19.22,3853,0
+NODK.US,D,20210706,000000,19.02,19.23,19.02,19.04,12807,0
+NODK.US,D,20210707,000000,19,19.25,19,19.07,12565,0
+NODK.US,D,20210708,000000,18.94,19.36,18.94,19.32,5205,0
+NODK.US,D,20210709,000000,19.48,19.585,19.0701,19.41,5528,0
+NODK.US,D,20210712,000000,19.23,19.73,19.23,19.71,13143,0
+NODK.US,D,20210713,000000,19.64,19.8,19.5,19.5,4220,0
+NODK.US,D,20210714,000000,19.62,19.77,19.31,19.64,4791,0
+NODK.US,D,20210715,000000,19.44,19.585,19.2751,19.51,4647,0
+NODK.US,D,20210716,000000,19.69,20.15,19.69,20.05,37010,0
+NODK.US,D,20210719,000000,19.97,20.11,19.67,20.09,11032,0
+NODK.US,D,20210720,000000,20.15,20.86,20.05,20.28,18516,0
+NODK.US,D,20210721,000000,20.46,21,20.23,20.31,8064,0
+NODK.US,D,20210722,000000,20.5655,20.5655,19.99,20.23,2947,0
+NODK.US,D,20210723,000000,20.32,20.32,20.32,20.32,1130,0
+NODK.US,D,20210726,000000,20.45,20.62,20.23,20.23,5634,0
+NODK.US,D,20210727,000000,20.15,20.16,19.61,19.75,6053,0
+NODK.US,D,20210728,000000,20.19,21.11,19.8,20.03,10380,0
+NODK.US,D,20210729,000000,19.97,20.092,19.6201,19.99,3179,0
+NODK.US,D,20210730,000000,20.304,20.304,19.76,19.77,4234,0
+NODK.US,D,20210802,000000,19.5,19.5,19.5,19.5,1393,0
+NODK.US,D,20210803,000000,19.5,19.5,19.5,19.5,1521,0
+NODK.US,D,20210804,000000,19.29,19.61,19.26,19.28,10055,0
+NODK.US,D,20210805,000000,19.21,19.94,19.21,19.9,12079,0
+NODK.US,D,20210806,000000,19.99,19.99,19.96,19.96,2512,0
+NODK.US,D,20210809,000000,19.53,19.53,19.53,19.53,718,0
+NODK.US,D,20210810,000000,19.53,19.56,19.21,19.21,4805,0
+NODK.US,D,20210811,000000,19.06,19.605,19.06,19.2,3645,0
+NODK.US,D,20210812,000000,19.29,19.29,18.86,19.17,10687,0
+NODK.US,D,20210813,000000,19.21,19.21,19.21,19.21,1279,0
+NODK.US,D,20210816,000000,19.17,19.31,19.075,19.31,2724,0
+NODK.US,D,20210817,000000,19.07,19.27,19.01,19.15,36503,0
+NODK.US,D,20210818,000000,19.13,19.21,19,19,5570,0
+NODK.US,D,20210819,000000,18.85,19.01,18.69,19.01,3368,0
+NODK.US,D,20210820,000000,18.81,18.81,18.8,18.8,6661,0
+NODK.US,D,20210823,000000,18.74,18.84,18.6025,18.78,13438,0
+NODK.US,D,20210824,000000,18.835,19.53,18.7901,19.44,7159,0
+NODK.US,D,20210825,000000,19.43,19.43,19.43,19.43,3548,0
+NODK.US,D,20210826,000000,19.2,19.44,19.06,19.06,4691,0
+NODK.US,D,20210827,000000,19.56,19.56,19.56,19.56,5427,0
+NODK.US,D,20210830,000000,19.86,20.05,19.19,19.36,5723,0
+NODK.US,D,20210831,000000,19.52,19.52,19.52,19.52,2686,0
+NODK.US,D,20210901,000000,19.64,19.64,19.64,19.64,2442,0
+NODK.US,D,20210902,000000,19.53,19.71,19.53,19.71,1467,0
+NODK.US,D,20210903,000000,19.26,19.29,18.975,19.1,7788,0
+NODK.US,D,20210907,000000,18.86,18.88,18.55,18.69,7777,0
+NODK.US,D,20210908,000000,18.45,18.65,18.45,18.56,8270,0
+NODK.US,D,20210909,000000,18.65,18.7,18.55,18.62,11049,0
+NODK.US,D,20210910,000000,18.59,18.71,18.55,18.6,7033,0
+NODK.US,D,20210913,000000,18.725,18.725,18.53,18.53,6117,0
+NODK.US,D,20210914,000000,18.4,18.4,18.11,18.11,8891,0
+NODK.US,D,20210915,000000,18.4019,18.4019,18.06,18.26,10060,0
+NODK.US,D,20210916,000000,18.01,18.07,17.91,18.04,6562,0
+NODK.US,D,20210917,000000,18.12,18.17,17.66,17.68,143736,0
+NODK.US,D,20210920,000000,17.9,18.4799,17.8,18,14511,0
+NODK.US,D,20210921,000000,18.2,18.3512,18.2,18.26,3429,0
+NODK.US,D,20210922,000000,18.21,18.29,18.07,18.07,3990,0
+NODK.US,D,20210923,000000,18.06,18.4,18.06,18.4,3575,0
+NODK.US,D,20210924,000000,18.22,18.3159,18,18.09,12982,0
+NODK.US,D,20210927,000000,17.95,18.29,17.95,17.95,11680,0
+NODK.US,D,20210928,000000,17.85,17.85,17.43,17.45,10023,0
+NODK.US,D,20210929,000000,17.47,17.79,17.47,17.79,1342,0
+NODK.US,D,20210930,000000,17.8,17.81,17.56,17.56,3256,0
+NODK.US,D,20211001,000000,17.55,18.3,17.38,18.03,15907,0
+NODK.US,D,20211004,000000,18.39,18.55,18.07,18.07,5557,0
+NODK.US,D,20211005,000000,18.41,18.54,18.41,18.54,1935,0
+NODK.US,D,20211006,000000,18.42,18.54,18.13,18.39,4708,0
+NODK.US,D,20211007,000000,19,19.23,19,19.23,6664,0
+NODK.US,D,20211008,000000,18.77,19.0621,18.77,18.85,2432,0
+NODK.US,D,20211011,000000,18.71,19.13,18.71,19,7422,0
+NODK.US,D,20211012,000000,18.99,19.22,18.99,19.22,2099,0
+NODK.US,D,20211013,000000,19.1,19.22,18.96,19.22,1314,0
+NODK.US,D,20211014,000000,19.07,19.28,19.07,19.28,4861,0
+NODK.US,D,20211015,000000,19.55,20.6,19.55,19.91,22282,0
+NODK.US,D,20211018,000000,20.06,20.06,19.77,19.77,4030,0
+NODK.US,D,20211019,000000,19.96,19.96,19.46,19.6,5256,0
+NODK.US,D,20211020,000000,19.54,20.368,19.5001,20.3,3699,0
+NODK.US,D,20211021,000000,19.93,20.22,19.93,20.07,2517,0
+NODK.US,D,20211022,000000,20.1,20.1,19.87,19.97,5418,0
+NODK.US,D,20211025,000000,19.67,20.075,19.6,19.89,6694,0
+NODK.US,D,20211026,000000,20.04,20.225,19.86,19.86,4942,0
+NODK.US,D,20211027,000000,19.76,19.76,19.62,19.62,2347,0
+NODK.US,D,20211028,000000,19.63,20,19.3,19.83,4031,0
+NODK.US,D,20211029,000000,19.64,20.05,19.64,19.88,9011,0
+NODK.US,D,20211101,000000,19.88,19.88,19.73,19.73,3700,0
+NODK.US,D,20211102,000000,19.23,20.01,19.23,20,5215,0
+NODK.US,D,20211103,000000,20,20,19.95,20,6974,0
+NODK.US,D,20211104,000000,19.665,19.95,19.3475,19.9,1611,0
+NODK.US,D,20211105,000000,19.89,20,19.89,19.99,13480,0
+NODK.US,D,20211108,000000,20,20,19.62,19.89,5797,0
+NODK.US,D,20211109,000000,19.73,19.82,19.49,19.77,5087,0
+NODK.US,D,20211110,000000,19.484,19.85,19.484,19.72,4256,0
+NODK.US,D,20211111,000000,19.7,19.975,19.7,19.9,21340,0
+NODK.US,D,20211112,000000,19.53,19.9,19.51,19.9,2000,0
+NODK.US,D,20211115,000000,19.9,19.92,19.42,19.88,7496,0
+NODK.US,D,20211116,000000,19.75,19.87,19.4774,19.72,6474,0
+NODK.US,D,20211117,000000,19.82,19.9,19.44,19.56,7640,0
+NODK.US,D,20211118,000000,19.71,19.74,19.71,19.74,5559,0
+NODK.US,D,20211119,000000,19.55,19.87,19.55,19.62,3600,0
+NODK.US,D,20211122,000000,19.66,19.765,19.47,19.47,9000,0
+NODK.US,D,20211123,000000,19.8,19.8,19.41,19.41,6342,0
+NODK.US,D,20211124,000000,19.7,20,19.36,19.49,5587,0
+NODK.US,D,20211126,000000,19.1,19.1,18.5,18.5,5214,0
+NODK.US,D,20211129,000000,18.88,19.99,18.6708,19.06,8739,0
+NODK.US,D,20211130,000000,18.7117,19.27,18.54,18.54,5495,0
+NODK.US,D,20211201,000000,18.94,19.6994,18.51,18.51,11865,0
+NODK.US,D,20211202,000000,18.51,19.35,18.51,19.11,4545,0
+NODK.US,D,20211203,000000,18.65,18.74,18.41,18.55,20918,0
+NODK.US,D,20211206,000000,18.73,18.78,18.61,18.78,3517,0
+NODK.US,D,20211207,000000,19.02,19.895,19.02,19.51,5032,0
+NODK.US,D,20211208,000000,19.33,19.88,19.02,19.24,15603,0
+NODK.US,D,20211209,000000,19.06,19.325,18.78,19.1,8231,0
+NODK.US,D,20211210,000000,19.31,19.94,18.82,19.47,18115,0
+NODK.US,D,20211213,000000,19.26,19.73,18.85,19.42,6163,0
+NODK.US,D,20211214,000000,19.35,19.51,18.7,19.41,2314,0
+NODK.US,D,20211215,000000,18.85,19.2381,18.47,18.51,34298,0
+NODK.US,D,20211216,000000,18.93,18.93,18.44,18.55,5485,0
+NODK.US,D,20211217,000000,18.76,18.76,18.27,18.57,21080,0
+NODK.US,D,20211220,000000,18.21,18.6976,18.11,18.64,5887,0
+NODK.US,D,20211221,000000,19.0799,19.08,19,19,5125,0
+NODK.US,D,20211222,000000,19.23,19.23,19.11,19.11,3602,0
+NODK.US,D,20211223,000000,18.99,18.99,18.99,18.99,1736,0
+NODK.US,D,20211227,000000,19.01,19.01,18.87,18.99,5128,0
+NODK.US,D,20211228,000000,19,19,18.72,18.78,5384,0
+NODK.US,D,20211229,000000,18.95,19.33,18.69,18.79,9177,0
+NODK.US,D,20211230,000000,18.64,18.68,18.61,18.61,2401,0
+NODK.US,D,20211231,000000,18.74,18.91,18.74,18.91,1587,0
+NODK.US,D,20220103,000000,19.06,19.685,19.06,19.37,8576,0
+NODK.US,D,20220104,000000,19.63,19.63,18.85,18.85,2221,0
+NODK.US,D,20220105,000000,18.755,18.95,18.58,18.61,8311,0
+NODK.US,D,20220106,000000,18.47,18.66,18.45,18.66,3414,0
+NODK.US,D,20220107,000000,19.08,19.13,18.52,18.52,6613,0
+NODK.US,D,20220110,000000,18.41,18.75,18.4,18.75,2991,0
+NODK.US,D,20220111,000000,18.48,18.56,18.48,18.56,1810,0
+NODK.US,D,20220112,000000,18.53,18.8639,18.46,18.46,6656,0
+NODK.US,D,20220113,000000,18.55,18.55,18.07,18.32,12113,0
+NODK.US,D,20220114,000000,18.21,18.35,18.11,18.33,5544,0
+NODK.US,D,20220118,000000,18.2,18.36,18.06,18.06,12629,0
+NODK.US,D,20220119,000000,18.1,18.1999,18.01,18.01,8054,0
+NODK.US,D,20220120,000000,18.23,18.23,18.01,18.01,6919,0
+NODK.US,D,20220121,000000,18,18.06,17.81,17.81,18070,0
+NODK.US,D,20220124,000000,17.96,18.9776,17.96,18,9302,0
+NODK.US,D,20220125,000000,17.78,17.8,17.61,17.65,20957,0
+NODK.US,D,20220126,000000,17.84,19.55,17.56,17.61,15838,0
+NODK.US,D,20220127,000000,18,18.25,17.56,17.65,22431,0
+NODK.US,D,20220128,000000,18,18.43,17.77,18.43,7580,0
+NODK.US,D,20220131,000000,18.39,19.53,17.93,19.3,14006,0
+NODK.US,D,20220201,000000,19.16,19.16,18.1,18.47,14399,0
+NODK.US,D,20220202,000000,18.31,18.34,17.9,18.01,6266,0
+NODK.US,D,20220203,000000,18.04,18.25,17.75,17.85,9359,0
+NODK.US,D,20220204,000000,17.76,18.24,17.76,18.06,7067,0
+NODK.US,D,20220207,000000,17.89,17.89,17.85,17.85,1495,0
+NODK.US,D,20220208,000000,17.82,18.03,17.82,17.99,2512,0
+NODK.US,D,20220209,000000,17.99,18.1,17.75,17.76,14462,0
+NODK.US,D,20220210,000000,17.55,17.805,17.55,17.7,8520,0
+NODK.US,D,20220211,000000,17.68,17.77,17.52,17.52,3099,0
+NODK.US,D,20220214,000000,17.5,17.51,17.5,17.51,3255,0
+NODK.US,D,20220215,000000,17.6,17.78,17.56,17.78,3912,0
+NODK.US,D,20220216,000000,17.8,17.98,17.6,17.79,4523,0
+NODK.US,D,20220217,000000,17.6101,17.75,17.61,17.61,4709,0
+NODK.US,D,20220218,000000,17.6,17.96,17.6,17.65,5435,0
+NODK.US,D,20220222,000000,17.61,17.61,17.61,17.61,2490,0
+NODK.US,D,20220223,000000,17.6,17.6,17.6,17.6,2543,0
+NODK.US,D,20220224,000000,17.52,17.52,17.32,17.32,4573,0
+NODK.US,D,20220225,000000,17.45,17.84,17.4388,17.77,3531,0
+NODK.US,D,20220228,000000,17.91,18.02,17.91,17.93,10756,0
+NODK.US,D,20220301,000000,17.98,18.3554,17.853,18.1,7006,0
+NODK.US,D,20220302,000000,18.22,18.48,18.22,18.48,2942,0
+NODK.US,D,20220303,000000,18.37,18.5,18.37,18.5,1855,0
+NODK.US,D,20220304,000000,18.47,18.655,18.125,18.16,6769,0
+NODK.US,D,20220307,000000,19.06,19.06,18.37,18.37,4987,0
+NODK.US,D,20220308,000000,18.2,18.35,17.58,17.91,10171,0
+NODK.US,D,20220309,000000,18.04,18.04,17.98,17.98,2855,0
+NODK.US,D,20220310,000000,17.99,17.99,17.45,17.45,4536,0
+NODK.US,D,20220311,000000,17.31,17.45,17.31,17.45,1359,0
+NODK.US,D,20220314,000000,17.3,17.52,17.15,17.15,5976,0
+NODK.US,D,20220315,000000,17.03,17.465,17.03,17.31,4344,0
+NODK.US,D,20220316,000000,17.6382,17.6382,17.42,17.42,9677,0
+NODK.US,D,20220317,000000,18.065,18.065,17.14,17.9,9566,0
+NODK.US,D,20220318,000000,17.9,18.4,17.62,18.19,58488,0
+NODK.US,D,20220321,000000,17.95,17.95,17.56,17.56,5827,0
+NODK.US,D,20220322,000000,17.8947,17.8947,17.33,17.48,9650,0
+NODK.US,D,20220323,000000,17.59,17.65,17.1,17.11,7486,0
+NODK.US,D,20220324,000000,17.2521,17.26,17.17,17.17,2255,0
+NODK.US,D,20220325,000000,17.7292,17.7292,17.25,17.26,8818,0
+NODK.US,D,20220328,000000,17.1799,17.2,16.9,17.2,13335,0
+NODK.US,D,20220329,000000,17.21,18.245,17.21,17.27,13909,0
+NODK.US,D,20220330,000000,17.31,17.79,17.25,17.25,5973,0
+NODK.US,D,20220331,000000,17.3,17.8399,16.82,16.96,28255,0
+NODK.US,D,20220401,000000,17.15,17.525,17.115,17.16,6908,0
+NODK.US,D,20220404,000000,17.17,17.3055,17.09,17.22,13300,0
+NODK.US,D,20220405,000000,17.1572,17.1572,17.15,17.15,6970,0
+NODK.US,D,20220406,000000,17.01,17.28,17.01,17.13,4497,0
+NODK.US,D,20220407,000000,17.06,17.06,16.98,16.98,4450,0
+NODK.US,D,20220408,000000,16.97,17.39,16.93,17.26,4381,0
+NODK.US,D,20220411,000000,17.23,17.335,16.76,16.81,3550,0
+NODK.US,D,20220412,000000,16.94,16.95,16.36,16.5,16486,0
+NODK.US,D,20220413,000000,16.4724,16.6037,15.76,16.25,31417,0
+NODK.US,D,20220414,000000,16.28,16.4512,15.84,16,20760,0
+NODK.US,D,20220418,000000,15.96,16.2,15.71,16.03,28887,0
+NODK.US,D,20220419,000000,16.2,16.45,16.2,16.45,3660,0
+NODK.US,D,20220420,000000,16.13,16.575,16.1,16.35,6974,0
+NODK.US,D,20220421,000000,16.06,16.06,15.77,15.82,5375,0
+NODK.US,D,20220422,000000,15.8729,15.9,15.87,15.87,4644,0
+NODK.US,D,20220425,000000,16.16,16.35,16.01,16.13,8414,0
+NODK.US,D,20220426,000000,15.95,16.255,15.7601,15.93,6578,0
+NODK.US,D,20220427,000000,16.0285,16.09,15.66,15.66,5630,0
+NODK.US,D,20220428,000000,15.95,15.95,15.72,15.77,6624,0
+NODK.US,D,20220429,000000,16.18,16.18,15.8,15.85,6454,0
+NODK.US,D,20220502,000000,15.8,15.86,15.53,15.66,11516,0
+NODK.US,D,20220503,000000,15.66,15.66,15.51,15.57,7128,0
+NODK.US,D,20220504,000000,15.36,15.7,15.36,15.7,6095,0
+NODK.US,D,20220505,000000,15.46,15.59,15.46,15.59,9783,0
+NODK.US,D,20220506,000000,15.07,15.58,15.07,15.56,7826,0
+NODK.US,D,20220509,000000,15.47,16.49,15.47,16.22,20739,0
+NODK.US,D,20220510,000000,16.42,17.34,16.42,17.34,8918,0
+NODK.US,D,20220511,000000,17.34,17.42,17,17.25,5968,0
+NODK.US,D,20220512,000000,17.41,17.41,16.8,17.39,4718,0
+NODK.US,D,20220513,000000,17.135,17.46,17.1,17.24,6460,0
+NODK.US,D,20220516,000000,17.3,17.3,16.93,16.93,5233,0
+NODK.US,D,20220517,000000,17.13,17.37,17.1,17.24,4270,0
+NODK.US,D,20220518,000000,17.15,17.49,16.89,17.04,6289,0
+NODK.US,D,20220519,000000,17.29,17.38,16.25,16.25,15512,0
+NODK.US,D,20220520,000000,16.51,16.63,15.8,15.8,7343,0
+NODK.US,D,20220523,000000,16.25,16.66,15.773,16.34,9401,0
+NODK.US,D,20220524,000000,16.195,16.6,16.195,16.52,10444,0
+NODK.US,D,20220525,000000,16.6,16.84,16.46,16.59,8244,0
+NODK.US,D,20220526,000000,16.77,16.89,16.74,16.76,3822,0
+NODK.US,D,20220527,000000,16.67,16.97,16.55,16.75,15951,0
+NODK.US,D,20220531,000000,16.97,16.97,16.65,16.7,7062,0
+NODK.US,D,20220601,000000,16.87,16.87,16.62,16.62,3788,0
+NODK.US,D,20220602,000000,16.725,17.25,16.6842,17.1,7166,0
+NODK.US,D,20220603,000000,17.04,17.48,16.62,17.48,5348,0
+NODK.US,D,20220606,000000,17.48,18.19,17.2,17.41,8490,0
+NODK.US,D,20220607,000000,17.74,17.74,17.5,17.5,8034,0
+NODK.US,D,20220608,000000,17.35,17.35,17.35,17.35,2788,0
+NODK.US,D,20220609,000000,16.85,16.85,16.85,16.85,2387,0
+NODK.US,D,20220610,000000,16.58,16.8323,16.55,16.62,4475,0
+NODK.US,D,20220613,000000,16.45,17,15.66,16.82,8032,0
+NODK.US,D,20220614,000000,16.9,17.27,16.18,17,4168,0
+NODK.US,D,20220615,000000,16.81,17.35,16.7,16.85,9251,0
+NODK.US,D,20220616,000000,16.28,17,16.06,16.35,14081,0
+NODK.US,D,20220617,000000,16.38,16.4475,15.81,16,29648,0
+NODK.US,D,20220621,000000,16.33,16.94,16.21,16.68,16879,0
+NODK.US,D,20220622,000000,16.1,16.63,15.86,16,10833,0
+NODK.US,D,20220623,000000,16.11,16.34,16.095,16.34,6322,0
+NODK.US,D,20220624,000000,16.1,17.2,16.1,17.17,31313,0
+NODK.US,D,20220627,000000,16.92,16.92,16.4,16.79,8305,0
+NODK.US,D,20220628,000000,16.71,16.75,16.26,16.31,5043,0
+NODK.US,D,20220629,000000,16.59,16.59,16.28,16.38,6024,0
+NODK.US,D,20220630,000000,16.21,16.9373,16.05,16.43,19844,0
+NODK.US,D,20220701,000000,16.65,17.15,16.401,17.14,16102,0
+NODK.US,D,20220705,000000,16.9,17.43,16.8,17.43,8336,0
+NODK.US,D,20220706,000000,17.5,18.1,17.4,17.44,15336,0
+NODK.US,D,20220707,000000,17.5,17.66,17.12,17.31,13934,0
+NODK.US,D,20220708,000000,17.22,17.72,17.11,17.4,8967,0
+NODK.US,D,20220711,000000,17.06,17.4,17.06,17.22,4631,0
+NODK.US,D,20220712,000000,17.01,17.3599,16.85,16.85,3785,0
+NODK.US,D,20220713,000000,16.85,16.93,16.64,16.85,3388,0
+NODK.US,D,20220714,000000,16.54,16.65,16.51,16.61,3672,0
+NODK.US,D,20220715,000000,16.87,17.36,16.59,16.83,14628,0
+NODK.US,D,20220718,000000,16.88,16.9,16.43,16.43,8499,0
+NODK.US,D,20220719,000000,16.32,16.65,16.32,16.51,6397,0
+NODK.US,D,20220720,000000,16.25,16.6,16.25,16.6,3315,0
+NODK.US,D,20220721,000000,16.28,16.63,16.28,16.62,3588,0
+NODK.US,D,20220722,000000,16.65,16.65,16.11,16.31,8556,0
+NODK.US,D,20220725,000000,16.3,16.3,14.2,14.2,15570,0
+NODK.US,D,20220726,000000,14.32,15.3499,14.0801,15.01,15839,0
+NODK.US,D,20220727,000000,15.101,15.54,15.01,15.54,6125,0
+NODK.US,D,20220728,000000,15.24,15.24,14.76,14.76,6127,0
+NODK.US,D,20220729,000000,14.34,14.84,14.33,14.84,5399,0
+NODK.US,D,20220801,000000,15.07,15.36,15.07,15.09,2989,0
+NODK.US,D,20220802,000000,15.27,15.27,14.685,14.81,3613,0
+NODK.US,D,20220803,000000,14.63,14.95,14.328,14.85,4803,0
+NODK.US,D,20220804,000000,15,15,14.83,14.83,3492,0
+NODK.US,D,20220805,000000,15.2028,15.3952,14.62,14.62,5641,0
+NODK.US,D,20220808,000000,14.8294,14.8294,14.35,14.35,5450,0
+NODK.US,D,20220809,000000,14.2101,14.22,13.69,13.85,8949,0
+NODK.US,D,20220810,000000,14.19,14.95,14.19,14.67,12380,0
+NODK.US,D,20220811,000000,14.188,14.4,14.188,14.4,2814,0
+NODK.US,D,20220812,000000,14.7191,14.97,14.5,14.93,11147,0
+NODK.US,D,20220815,000000,14.56,14.63,14.56,14.59,6740,0
+NODK.US,D,20220816,000000,14.29,14.515,14.27,14.28,3675,0
+NODK.US,D,20220817,000000,14.2,14.285,13.93,13.93,13674,0
+NODK.US,D,20220818,000000,13.741,14.25,13.74,13.99,12276,0
+NODK.US,D,20220819,000000,13.84,13.91,13.84,13.9,4781,0
+NODK.US,D,20220822,000000,13.9,13.9999,13.205,13.66,7731,0
+NODK.US,D,20220823,000000,13.62,13.7721,13.44,13.44,2715,0
+NODK.US,D,20220824,000000,13.53,13.78,13.4122,13.78,5619,0
+NODK.US,D,20220825,000000,13.52,13.58,13.42,13.56,4465,0
+NODK.US,D,20220826,000000,13.25,13.3,13.25,13.3,4578,0
+NODK.US,D,20220829,000000,12.97,13.07,12.97,13.07,2456,0
+NODK.US,D,20220830,000000,13.2144,13.265,13.08,13.08,3108,0
+NODK.US,D,20220831,000000,13.17,13.2619,13.13,13.13,2728,0
+NODK.US,D,20220901,000000,13.15,13.22,13.055,13.1,5533,0
+NODK.US,D,20220902,000000,13.15,13.2,13.01,13.01,4350,0
+NODK.US,D,20220906,000000,13.17,13.17,12.86,12.86,10481,0
+NODK.US,D,20220907,000000,12.85,12.91,12.8,12.89,6019,0
+NODK.US,D,20220908,000000,12.71,12.99,12.71,12.97,7250,0
+NODK.US,D,20220909,000000,12.9762,13.115,12.89,13.01,7449,0
+NODK.US,D,20220912,000000,12.96,12.96,12.86,12.86,3444,0
+NODK.US,D,20220913,000000,13.0995,13.0995,12.76,12.76,10285,0
+NODK.US,D,20220914,000000,12.84,12.84,12.7,12.71,5814,0
+NODK.US,D,20220915,000000,12.6,12.86,12.6,12.86,7768,0
+NODK.US,D,20220916,000000,12.86,12.89,12.755,12.83,28087,0
+NODK.US,D,20220919,000000,12.83,12.84,12.7,12.75,4966,0
+NODK.US,D,20220920,000000,12.75,12.84,12.75,12.84,10315,0
+NODK.US,D,20220921,000000,12.865,13.2,12.75,12.95,17921,0
+NODK.US,D,20220922,000000,12.77,13.01,12.76,12.8,8355,0
+NODK.US,D,20220923,000000,12.755,12.82,12.75,12.82,4028,0
+NODK.US,D,20220926,000000,12.86,12.97,12.55,12.8,11307,0
+NODK.US,D,20220927,000000,12.8,12.85,12.55,12.8,10230,0
+NODK.US,D,20220928,000000,12.85,13.06,12.76,13.05,13490,0
+NODK.US,D,20220929,000000,12.91,13,12.7,12.84,8676,0
+NODK.US,D,20220930,000000,13.43,13.93,13.23,13.36,10435,0
+NODK.US,D,20221003,000000,13.26,13.48,12.82,13.3,13320,0
+NODK.US,D,20221004,000000,13.21,14,13.21,13.99,8357,0
+NODK.US,D,20221005,000000,13.84,13.92,13.01,13.61,4472,0
+NODK.US,D,20221006,000000,13.69,13.93,13.43,13.43,3759,0
+NODK.US,D,20221007,000000,13.6469,13.77,13.15,13.21,7219,0
+NODK.US,D,20221010,000000,13.365,13.51,13.26,13.51,7501,0
+NODK.US,D,20221011,000000,14.79,14.79,13.51,13.72,10041,0
+NODK.US,D,20221012,000000,13.7,14.12,13.49,13.99,9095,0
+NODK.US,D,20221013,000000,13.935,14.45,13.935,14.25,12369,0
+NODK.US,D,20221014,000000,14.33,14.33,13.6,13.88,10742,0
+NODK.US,D,20221017,000000,13.9894,14.3,13.83,14.3,11869,0
+NODK.US,D,20221018,000000,14.36,14.36,14.06,14.18,3823,0
+NODK.US,D,20221019,000000,13.57,14.4,13.57,14.4,6396,0
+NODK.US,D,20221020,000000,14.25,14.41,13.98,13.98,4028,0
+NODK.US,D,20221021,000000,14.23,14.465,14.07,14.11,7585,0
+NODK.US,D,20221024,000000,14.15,14.15,14.08,14.1,4045,0
+NODK.US,D,20221025,000000,13.61,14.3,13.59,13.99,18346,0
+NODK.US,D,20221026,000000,14.04,14.15,13.77,13.81,12542,0
+NODK.US,D,20221027,000000,13.81,13.81,13.75,13.75,6206,0
+NODK.US,D,20221028,000000,14,14.21,13.41,13.72,24120,0
+NODK.US,D,20221031,000000,13.69,13.7,13.5377,13.58,5560,0
+NODK.US,D,20221101,000000,13.56,13.63,13.35,13.36,12225,0
+NODK.US,D,20221102,000000,13.6,14.12,13.41,13.64,21511,0
+NODK.US,D,20221103,000000,13.36,13.36,13.27,13.27,1606,0
+NODK.US,D,20221104,000000,13.5,13.5,13.22,13.5,4918,0
+NODK.US,D,20221107,000000,13.475,14,13.27,14,6864,0
+NODK.US,D,20221108,000000,14.15,14.15,13.51,13.91,7689,0
+NODK.US,D,20221109,000000,13.86,13.86,13.1,13.17,37761,0
+NODK.US,D,20221110,000000,13.48,13.68,13.15,13.68,16505,0
+NODK.US,D,20221111,000000,13.6,13.95,13.47,13.52,16985,0
+NODK.US,D,20221114,000000,13.89,13.89,13.38,13.38,3340,0
+NODK.US,D,20221115,000000,13.49,13.6,13.35,13.4,5007,0
+NODK.US,D,20221116,000000,13.48,13.505,13.175,13.4,8667,0
+NODK.US,D,20221117,000000,13.25,13.54,13.05,13.49,3822,0
+NODK.US,D,20221118,000000,13.82,13.82,13.1206,13.5,15241,0
+NODK.US,D,20221121,000000,13.5,13.5,13.4,13.4,5865,0
+NODK.US,D,20221122,000000,12.9831,13.37,12.9831,13.37,2401,0
+NODK.US,D,20221123,000000,13.13,13.38,13.1,13.3,3966,0
+NODK.US,D,20221125,000000,13.23,13.23,13.23,13.23,545,0
+NODK.US,D,20221128,000000,13.11,13.11,12.91,12.91,3177,0
+NODK.US,D,20221129,000000,13.13,13.585,13.13,13.19,9247,0
+NODK.US,D,20221130,000000,13.24,13.51,13.24,13.5,9323,0
+NODK.US,D,20221201,000000,13.5,13.5,13.0924,13.13,43804,0
+NODK.US,D,20221202,000000,13.1,13.4,13.1,13.4,13916,0
+NODK.US,D,20221205,000000,13.16,13.57,13.12,13.34,8666,0
+NODK.US,D,20221206,000000,13.46,13.985,13.46,13.98,20615,0
+NODK.US,D,20221207,000000,14,14,13.74,13.74,8776,0
+NODK.US,D,20221208,000000,13.9,13.99,13.9,13.99,3598,0
+NODK.US,D,20221209,000000,14,14,13.3867,13.71,6173,0
+NODK.US,D,20221212,000000,13.785,13.785,13.65,13.65,3721,0
+NODK.US,D,20221213,000000,13.922,13.99,13.56,13.97,5010,0
+NODK.US,D,20221214,000000,13.67,13.94,13.6,13.94,19425,0
+NODK.US,D,20221215,000000,13.825,13.92,13.51,13.85,5755,0
+NODK.US,D,20221216,000000,13.69,13.69,13.26,13.39,31362,0
+NODK.US,D,20221219,000000,13.35,13.6482,13.22,13.37,4957,0
+NODK.US,D,20221220,000000,13.39,13.39,13.18,13.35,4623,0
+NODK.US,D,20221221,000000,13.37,13.79,13.24,13.79,6798,0
+NODK.US,D,20221222,000000,13.4,13.4,13.31,13.31,3832,0
+NODK.US,D,20221223,000000,13.18,13.36,13.18,13.36,7348,0
+NODK.US,D,20221227,000000,13.46,13.46,13.46,13.46,1387,0
+NODK.US,D,20221228,000000,13.46,13.46,13.46,13.46,1873,0
+NODK.US,D,20221229,000000,13.65,13.77,13.6,13.68,4234,0
+NODK.US,D,20221230,000000,13.45,13.47,13.22,13.27,3855,0
+NODK.US,D,20230103,000000,13.45,13.45,13.37,13.43,3384,0
+NODK.US,D,20230104,000000,13.32,13.8007,13.32,13.36,3268,0
+NODK.US,D,20230105,000000,13.36,13.705,13.35,13.35,4173,0
+NODK.US,D,20230106,000000,13.666,13.7,13.295,13.36,4467,0
+NODK.US,D,20230109,000000,13.35,13.3711,13.11,13.11,4236,0
+NODK.US,D,20230110,000000,13.16,13.63,13.16,13.63,7256,0
+NODK.US,D,20230111,000000,13.27,13.27,13.27,13.27,1316,0
+NODK.US,D,20230112,000000,13.1801,13.45,13.1801,13.45,8255,0
+NODK.US,D,20230113,000000,13.2,13.4801,13.2,13.38,5301,0
+NODK.US,D,20230117,000000,13.535,13.535,13.26,13.27,5233,0
+NODK.US,D,20230118,000000,13.41,13.9405,13.25,13.35,9592,0
+NODK.US,D,20230119,000000,12.995,13.7245,12.995,13.35,9594,0
+NODK.US,D,20230120,000000,13.49,13.64,13.39,13.6,6473,0
+NODK.US,D,20230123,000000,13.6,14.0999,13.59,13.81,10548,0
+NODK.US,D,20230124,000000,13.8,14,13.68,13.9,6928,0
+NODK.US,D,20230125,000000,13.89,13.95,13.44,13.72,6624,0
+NODK.US,D,20230126,000000,13.72,13.72,13.31,13.34,10574,0
+NODK.US,D,20230127,000000,13.31,13.35,13.22,13.22,3870,0
+NODK.US,D,20230130,000000,13.01,13.01,13.01,13.01,3036,0
+NODK.US,D,20230131,000000,13.175,13.465,13.095,13.25,118476,0
+NODK.US,D,20230201,000000,13.3,13.83,13.27,13.78,15607,0
+NODK.US,D,20230202,000000,13.9,13.9,13.9,13.9,10997,0
+NODK.US,D,20230203,000000,13.82,13.82,13.645,13.81,4765,0
+NODK.US,D,20230206,000000,13.83,13.83,13.83,13.83,2450,0
+NODK.US,D,20230207,000000,13.735,13.735,13.705,13.71,4503,0
+NODK.US,D,20230208,000000,13.8233,13.9,13.81,13.84,4954,0
+NODK.US,D,20230209,000000,13.8699,13.8699,13.65,13.73,7024,0
+NODK.US,D,20230210,000000,13.79,13.79,13.79,13.79,2320,0
+NODK.US,D,20230213,000000,13.72,13.8,13.56,13.8,3066,0
+NODK.US,D,20230214,000000,13.63,14,13.63,13.77,7732,0
+NODK.US,D,20230215,000000,13.7,13.9,13.7,13.85,3817,0
+NODK.US,D,20230216,000000,13.74,13.965,13.7,13.88,9052,0
+NODK.US,D,20230217,000000,13.92,13.92,13.89,13.89,12157,0
+NODK.US,D,20230221,000000,13.78,13.78,13.75,13.75,5284,0
+NODK.US,D,20230222,000000,13.71,13.71,13.71,13.71,5114,0
+NODK.US,D,20230223,000000,13.74,13.88,13.74,13.88,3137,0
+NODK.US,D,20230224,000000,13.72,13.79,13.6414,13.79,4019,0
+NODK.US,D,20230227,000000,13.85,13.85,13.8,13.8,2171,0
+NODK.US,D,20230228,000000,13.85,13.95,13.81,13.84,9893,0
+NODK.US,D,20230301,000000,13.8,14.04,13.45,13.85,12319,0
+NODK.US,D,20230302,000000,13.79,13.9,13.46,13.46,14137,0
+NODK.US,D,20230303,000000,13.66,13.66,13.51,13.51,3309,0
+NODK.US,D,20230306,000000,13.82,13.82,13.17,13.42,23607,0
+NODK.US,D,20230307,000000,13.4041,13.8,13.4041,13.64,10391,0
+NODK.US,D,20230308,000000,13.77,14,13.75,13.82,10719,0
+NODK.US,D,20230309,000000,13.87,13.91,13.7,13.7,5277,0
+NODK.US,D,20230310,000000,13.61,13.61,12.7048,12.82,10143,0
+NODK.US,D,20230313,000000,12.6,12.89,12.2802,12.35,8410,0
+NODK.US,D,20230314,000000,12.7,13,12.5653,12.76,8858,0
+NODK.US,D,20230315,000000,12.68,12.95,12.37,12.7,11795,0
+NODK.US,D,20230316,000000,12.5,12.94,12.5,12.94,7915,0
+NODK.US,D,20230317,000000,12.87,12.9721,12.71,12.71,28315,0
+NODK.US,D,20230320,000000,12.73,12.73,12.26,12.34,10395,0
+NODK.US,D,20230321,000000,12.595,12.94,12.39,12.8,4055,0
+NODK.US,D,20230322,000000,12.79,12.79,12.53,12.53,2650,0
+NODK.US,D,20230323,000000,12.7435,13.18,12.6,12.96,10028,0
+NODK.US,D,20230324,000000,12.9,13,12.76,12.76,8325,0
+NODK.US,D,20230327,000000,12.76,12.8,12.23,12.7,7759,0
+NODK.US,D,20230328,000000,12.8,12.94,12.8,12.94,4143,0
+NODK.US,D,20230329,000000,13,13.25,13,13.25,6248,0
+NODK.US,D,20230330,000000,13,13,12.92,12.92,5478,0
+NODK.US,D,20230331,000000,13,13.02,12.89,13,12320,0
+NODK.US,D,20230403,000000,13,13,12.88,12.98,10750,0
+NODK.US,D,20230404,000000,13,13,12.9,13,24848,0
+NODK.US,D,20230405,000000,13,13,12.98,12.99,15851,0
+NODK.US,D,20230406,000000,13,13,12.99,13,12523,0
+NODK.US,D,20230410,000000,13.065,13.25,12.97,12.97,19973,0
+NODK.US,D,20230411,000000,13,13.35,13,13.09,20849,0
+NODK.US,D,20230412,000000,13.49,13.69,13.16,13.49,7645,0
+NODK.US,D,20230413,000000,13.625,13.73,13.55,13.58,13321,0
+NODK.US,D,20230414,000000,13.5,13.55,13.39,13.39,8120,0
+NODK.US,D,20230417,000000,13.47,13.69,13.41,13.5,8717,0
+NODK.US,D,20230418,000000,13.45,13.8425,13.45,13.74,11684,0
+NODK.US,D,20230419,000000,13.93,13.94,13.15,13.15,13025,0
+NODK.US,D,20230420,000000,13.21,13.5,13.21,13.49,8957,0
+NODK.US,D,20230421,000000,13.37,13.5,13.36,13.5,5377,0
+NODK.US,D,20230424,000000,13.59,13.59,13.44,13.44,3145,0
+NODK.US,D,20230425,000000,12.78,13.5,12.78,13.205,4048,0
+NODK.US,D,20230426,000000,13.1,13.29,13.1,13.28,6535,0
+NODK.US,D,20230427,000000,13.29,13.48,13.29,13.48,3413,0
+NODK.US,D,20230428,000000,13.32,13.585,13.115,13.49,7201,0
+NODK.US,D,20230501,000000,13.63,13.64,12.94,13,11717,0
+NODK.US,D,20230502,000000,13,13.1,12.06,12.15,19669,0
+NODK.US,D,20230503,000000,12.9,13.44,12.8,13.04,11910,0
+NODK.US,D,20230504,000000,13.04,13.04,12.3201,12.88,4615,0
+NODK.US,D,20230505,000000,12.16,13.5,12.16,13.14,4693,0
+NODK.US,D,20230508,000000,13.05,13.28,13.05,13.28,3065,0
+NODK.US,D,20230509,000000,13.245,13.35,13.245,13.35,2407,0
+NODK.US,D,20230510,000000,13.49,13.49,12.83,13.42,8911,0
+NODK.US,D,20230511,000000,13.23,13.23,12.94,13.06,2879,0
+NODK.US,D,20230512,000000,12.5395,13.15,12.5395,13.1,3131,0
+NODK.US,D,20230515,000000,13.48,13.48,13.28,13.4,6348,0
+NODK.US,D,20230516,000000,13.24,13.24,13.12,13.21,5438,0
+NODK.US,D,20230517,000000,13.25,13.25,12.86,13.12,3986,0
+NODK.US,D,20230518,000000,12.94,12.94,12.71,12.94,6988,0
+NODK.US,D,20230519,000000,13.22,13.22,13.1,13.1,4953,0
+NODK.US,D,20230522,000000,13.09,13.1,13.05,13.05,4373,0
+NODK.US,D,20230523,000000,13.03,13.57,13.02,13.57,116054,0
+NODK.US,D,20230524,000000,13.42,13.9339,12.78,13.36,11743,0
+NODK.US,D,20230525,000000,13.46,13.46,13.21,13.3,6483,0
+NODK.US,D,20230526,000000,13.37,13.37,13.24,13.24,3420,0
+NODK.US,D,20230530,000000,13.3815,13.4,13.3815,13.4,2058,0
+NODK.US,D,20230531,000000,13.965,13.965,13.52,13.7,10109,0
+NODK.US,D,20230601,000000,13.7,13.7,13.255,13.4,5936,0
+NODK.US,D,20230602,000000,13.61,13.7,13.52,13.7,14326,0
+NODK.US,D,20230605,000000,13.65,13.8717,13.41,13.41,11782,0
+NODK.US,D,20230606,000000,13.44,14.6,13.44,14.22,18513,0
+NODK.US,D,20230607,000000,14.36,15.28,14.36,14.61,24498,0
+NODK.US,D,20230608,000000,14.75,14.8399,13.94,14.75,4679,0
+NODK.US,D,20230609,000000,14.71,14.75,14.565,14.74,2217,0
+NODK.US,D,20230612,000000,14.66,14.85,14.52,14.65,17000,0
+NODK.US,D,20230613,000000,14.35,14.825,14.35,14.8,13006,0
+NODK.US,D,20230614,000000,14.79,14.79,14.32,14.32,7931,0
+NODK.US,D,20230615,000000,13.72,14.6,13.72,14.6,8948,0
+NODK.US,D,20230616,000000,14.64,14.64,14.23,14.5,24018,0
+NODK.US,D,20230620,000000,14.4,14.4,14.4,14.4,4054,0
+NODK.US,D,20230621,000000,14.4,14.4,14.12,14.34,8272,0
+NODK.US,D,20230622,000000,13.96,14.45,13.96,14.21,22083,0
+NODK.US,D,20230623,000000,14.17,14.45,14.14,14.33,45749,0
+NODK.US,D,20230626,000000,14.04,14.19,14.02,14.19,4462,0
+NODK.US,D,20230627,000000,14.43,14.43,14.25,14.36,5430,0
+NODK.US,D,20230628,000000,14.22,14.35,14.22,14.35,1467,0
+NODK.US,D,20230629,000000,14.25,14.93,14.25,14.93,13514,0
+NODK.US,D,20230630,000000,14.99,15,14.77,14.85,9172,0
+NODK.US,D,20230703,000000,14.69,14.98,14.64,14.98,2049,0
+NODK.US,D,20230705,000000,14.66,14.8899,14.445,14.5,8562,0
+NODK.US,D,20230706,000000,14.14,14.14,13.83,13.83,5689,0
+NODK.US,D,20230707,000000,13.96,14.2,13.62,13.96,12328,0
+NODK.US,D,20230710,000000,13.91,14.05,13.91,14.05,2303,0
+NODK.US,D,20230711,000000,14.06,14.12,13.6873,14.12,8641,0
+NODK.US,D,20230712,000000,14.21,14.23,13.68,13.99,8815,0
+NODK.US,D,20230713,000000,13.9198,13.94,13.9198,13.94,2013,0
+NODK.US,D,20230714,000000,13.7853,13.85,13.67,13.85,3387,0
+NODK.US,D,20230717,000000,13.849,14.01,13.7659,13.94,8848,0
+NODK.US,D,20230718,000000,13.92,13.98,13.92,13.98,3125,0
+NODK.US,D,20230719,000000,14,14.1,14,14.07,7905,0
+NODK.US,D,20230720,000000,13.85,14.05,13.85,14.05,8137,0
+NODK.US,D,20230721,000000,14.05,14.05,13.74,13.92,7024,0
+NODK.US,D,20230724,000000,13.99,14.06,13.99,13.99,2663,0
+NODK.US,D,20230725,000000,13.75,13.96,13.71,13.88,7385,0
+NODK.US,D,20230726,000000,14.01,14.16,14.01,14.07,4032,0
+NODK.US,D,20230727,000000,14.07,14.07,13.92,13.95,6607,0
+NODK.US,D,20230728,000000,13.99,14.02,13.92,13.95,5381,0
+NODK.US,D,20230731,000000,14.05,14.05,13.9287,13.93,4560,0
+NODK.US,D,20230801,000000,13.85,13.9328,13.8,13.83,6077,0
+NODK.US,D,20230802,000000,13.7,13.7,13.27,13.42,11969,0
+NODK.US,D,20230803,000000,13.56,13.69,13.33,13.33,4159,0
+NODK.US,D,20230804,000000,13.33,13.33,13.31,13.31,1678,0
+NODK.US,D,20230807,000000,13.32,13.53,13.3066,13.53,2667,0
+NODK.US,D,20230808,000000,13.2801,13.595,13.2801,13.41,2683,0
+NODK.US,D,20230809,000000,13.14,13.27,13.1,13.19,8067,0
+NODK.US,D,20230810,000000,13.21,13.255,13.07,13.07,6988,0
+NODK.US,D,20230811,000000,13.1062,13.16,13.1062,13.16,3441,0
+NODK.US,D,20230814,000000,13.16,13.16,13.01,13.01,3739,0
+NODK.US,D,20230815,000000,13.2,13.58,13.01,13.25,7658,0
+NODK.US,D,20230816,000000,13.15,13.25,13.12,13.17,5498,0
+NODK.US,D,20230817,000000,13.0485,13.0772,12.89,12.94,10869,0
+NODK.US,D,20230818,000000,12.84,13.09,12.84,13.01,9420,0
+NODK.US,D,20230821,000000,13.01,13.094,12.925,13.01,6283,0
+NODK.US,D,20230822,000000,12.86,12.905,12.86,12.9,2145,0
+NODK.US,D,20230823,000000,12.9,12.94,12.88,12.94,3530,0
+NODK.US,D,20230824,000000,12.92,12.92,12.76,12.76,16988,0
+NODK.US,D,20230825,000000,12.5325,12.75,12.5325,12.75,5775,0
+NODK.US,D,20230828,000000,12.73,12.75,12.73,12.73,3853,0
+NODK.US,D,20230829,000000,12.8,12.8,12.8,12.8,4908,0
+NODK.US,D,20230830,000000,12.79,12.82,12.79,12.82,1897,0
+NODK.US,D,20230831,000000,12.92,13.58,12.76,12.76,11964,0
+NODK.US,D,20230901,000000,12.78,12.9,12.76,12.76,7897,0
+NODK.US,D,20230905,000000,12.72,12.72,12.16,12.47,8393,0
+NODK.US,D,20230906,000000,12.48,12.495,12.35,12.41,5844,0
+NODK.US,D,20230907,000000,12.85,12.85,12.41,12.42,8135,0
+NODK.US,D,20230908,000000,12.42,12.73,12.35,12.7,232700,0
+NODK.US,D,20230911,000000,12.58,12.685,12.48,12.48,208885,0
+NODK.US,D,20230912,000000,12.46,12.55,12.4218,12.55,4923,0
+NODK.US,D,20230913,000000,12.53,12.64,12.33,12.43,19793,0
+NODK.US,D,20230914,000000,12.46,12.5,12.35,12.5,63479,0
+NODK.US,D,20230915,000000,12.49,12.94,12.49,12.7,44747,0
+NODK.US,D,20230918,000000,12.73,12.94,12.67,12.84,9280,0
+NODK.US,D,20230919,000000,12.8,13.24,12.8,13.08,15759,0
+NODK.US,D,20230920,000000,13.07,13.55,12.96,12.96,8353,0
+NODK.US,D,20230921,000000,13.52,13.52,12.77,12.79,12341,0
+NODK.US,D,20230922,000000,12.91,12.91,12.8,12.8,15260,0
+NODK.US,D,20230925,000000,12.81,13.015,12.8,13.015,22218,0
+NODK.US,D,20230926,000000,13.1,13.1,12.81,12.91,14787,0
+NODK.US,D,20230927,000000,12.81,13.1,12.63,12.74,18851,0
+NODK.US,D,20230928,000000,12.8,13.14,12.671,12.96,15273,0
+NODK.US,D,20230929,000000,12.8,13.001,12.8,12.87,18281,0
+NODK.US,D,20231002,000000,12.82,12.86,12.8,12.8,3938,0
+NODK.US,D,20231003,000000,12.9,12.98,12.52,12.7,21818,0
+NODK.US,D,20231004,000000,12.77,12.97,12.625,12.66,10338,0
+NODK.US,D,20231005,000000,12.76,12.86,12.38,12.8,20728,0
+NODK.US,D,20231006,000000,12.8,12.85,12.655,12.8,9361,0
+NODK.US,D,20231009,000000,12.71,12.83,12.7,12.7,5858,0
+NODK.US,D,20231010,000000,12.93,12.98,12.8,12.8,7017,0
+NODK.US,D,20231011,000000,12.82,12.82,12.65,12.685,5056,0
+NODK.US,D,20231012,000000,12.595,12.75,12.46,12.53,4316,0
+NODK.US,D,20231013,000000,12.545,12.595,12.26,12.26,21518,0
+NODK.US,D,20231016,000000,12.23,12.82,12.2277,12.71,24765,0
+NODK.US,D,20231017,000000,12.8,12.85,12.49,12.49,12092,0
+NODK.US,D,20231018,000000,12.49,12.49,12.23,12.37,4040,0
+NODK.US,D,20231019,000000,12.37,12.435,12.16,12.3,30877,0
+NODK.US,D,20231020,000000,12.34,12.48,12.06,12.27,20737,0
+NODK.US,D,20231023,000000,12.12,12.12,12.01,12.08,16509,0
+NODK.US,D,20231024,000000,12.08,12.17,12.08,12.17,2472,0
+NODK.US,D,20231025,000000,12.3,12.3,12.18,12.2,3173,0
+NODK.US,D,20231026,000000,12.4,12.4,12.26,12.38,5341,0
+NODK.US,D,20231027,000000,12.13,12.37,12.13,12.29,5763,0
+NODK.US,D,20231030,000000,12.23,12.35,12.23,12.3,5388,0
+NODK.US,D,20231031,000000,12.19,12.7,12.19,12.69,11846,0
+NODK.US,D,20231101,000000,12.575,12.653,12.36,12.41,14746,0
+NODK.US,D,20231102,000000,12.43,12.855,12.43,12.65,7599,0
+NODK.US,D,20231103,000000,12.81,12.93,12.62,12.93,9037,0
+NODK.US,D,20231106,000000,12.62,12.825,12.46,12.46,4730,0
+NODK.US,D,20231107,000000,12.5,12.6,12.2908,12.6,11976,0
+NODK.US,D,20231108,000000,12.32,12.5,12.26,12.45,15374,0
+NODK.US,D,20231109,000000,12.02,12.45,12.02,12.36,4494,0
+NODK.US,D,20231110,000000,12.48,12.8,12.4,12.69,9948,0
+NODK.US,D,20231113,000000,12.49,12.935,12.49,12.75,4847,0
+NODK.US,D,20231114,000000,13.01,13.145,12.85,13.04,18804,0
+NODK.US,D,20231115,000000,13.0687,13.14,13,13.12,6875,0
+NODK.US,D,20231116,000000,13.27,13.29,13,13.04,5424,0
+NODK.US,D,20231117,000000,13.15,13.15,12.8496,12.98,11490,0
+NODK.US,D,20231120,000000,13.04,13.04,12.84,13,8975,0
+NODK.US,D,20231121,000000,12.8,12.8095,12.65,12.65,4420,0
+NODK.US,D,20231122,000000,12.78,12.82,12.55,12.65,10157,0
+NODK.US,D,20231124,000000,12.6,12.7,12.5,12.7,5286,0
+NODK.US,D,20231127,000000,12.69,12.81,12.69,12.81,12809,0
+NODK.US,D,20231128,000000,13.3055,13.3055,12.86,12.92,4855,0
+NODK.US,D,20231129,000000,13,13.18,12.6501,13.18,13331,0
+NODK.US,D,20231130,000000,13.02,13.32,13,13.32,8771,0
+NODK.US,D,20231201,000000,13.125,13.49,13,13.01,16750,0
+NODK.US,D,20231204,000000,13,13.16,12.95,13.15,7377,0
+NODK.US,D,20231205,000000,13.28,13.28,12.97,13.06,7611,0
+NODK.US,D,20231206,000000,12.9398,13.38,12.9398,13.13,6095,0
+NODK.US,D,20231207,000000,13.28,13.47,12.91,13.07,8185,0
+NODK.US,D,20231208,000000,12.99,13.1049,12.95,13.01,4981,0
+NODK.US,D,20231211,000000,13.1001,13.13,13.03,13.03,8654,0
+NODK.US,D,20231212,000000,12.9,13.3357,12.9,12.96,8632,0
+NODK.US,D,20231213,000000,13.1162,13.42,13,13.33,10594,0
+NODK.US,D,20231214,000000,13.47,13.54,13.1176,13.46,12591,0
+NODK.US,D,20231215,000000,13.3,13.54,13,13,33913,0
+NODK.US,D,20231218,000000,13.18,13.18,12.875,12.97,10614,0
+NODK.US,D,20231219,000000,12.84,13.075,12.75,12.8,22653,0
+NODK.US,D,20231220,000000,12.8346,13.0741,12.77,12.87,18618,0
+NODK.US,D,20231221,000000,13.08,13.08,12.87,12.92,7189,0
+NODK.US,D,20231222,000000,12.89,13.15,12.88,12.93,7264,0
+NODK.US,D,20231226,000000,13.11,13.22,12.96,12.96,6353,0
+NODK.US,D,20231227,000000,13,13.08,12.93,13,10280,0
+NODK.US,D,20231228,000000,13.18,13.23,13,13,9952,0
+NODK.US,D,20231229,000000,13.15,13.15,12.91,12.99,11727,0
+NODK.US,D,20240102,000000,13.1,13.1,12.9,12.95,24176,0
+NODK.US,D,20240103,000000,12.99,12.99,12.8199,12.95,10389,0
+NODK.US,D,20240104,000000,12.99,12.99,12.91,12.94,12300,0
+NODK.US,D,20240105,000000,12.9,12.985,12.85,12.85,67994,0
+NODK.US,D,20240108,000000,12.79,13,12.79,12.9,14581,0
+NODK.US,D,20240109,000000,12.8,12.95,12.8,12.84,15037,0
+NODK.US,D,20240110,000000,12.825,12.835,12.81,12.81,8577,0
+NODK.US,D,20240111,000000,12.8214,12.86,12.8,12.81,9294,0
+NODK.US,D,20240112,000000,12.92,12.94,12.81,12.81,3864,0
+NODK.US,D,20240116,000000,12.81,12.81,12.76,12.76,5683,0
+NODK.US,D,20240117,000000,12.71,12.7601,12.71,12.71,9247,0
+NODK.US,D,20240118,000000,12.71,12.78,12.71,12.71,5761,0
+NODK.US,D,20240119,000000,12.76,12.865,12.76,12.825,17547,0
+NODK.US,D,20240122,000000,12.845,13.235,12.845,13.01,14763,0
+NODK.US,D,20240123,000000,13.14,13.14,13.1,13.1,13220,0
+NODK.US,D,20240124,000000,13.25,13.55,13.21,13.25,19627,0
+NODK.US,D,20240125,000000,13.3,13.47,13.235,13.47,9581,0
+NODK.US,D,20240126,000000,13.5,13.5,13.35,13.37,3957,0
+NODK.US,D,20240129,000000,13.5,13.6,13.21,13.59,31758,0
+NODK.US,D,20240130,000000,13.51,13.6,13.51,13.54,7325,0
+NODK.US,D,20240131,000000,13.55,13.55,13.35,13.36,23240,0
+NODK.US,D,20240201,000000,13.49,13.5,13.42,13.42,11799,0
+NODK.US,D,20240202,000000,13.42,13.5,13.4,13.44,11962,0
+NODK.US,D,20240205,000000,13.33,13.44,13.29,13.43,11310,0
+NODK.US,D,20240206,000000,13.44,13.59,13.44,13.59,12589,0
+NODK.US,D,20240207,000000,13.55,13.6,13.51,13.51,6248,0
+NODK.US,D,20240208,000000,13.5783,13.6,13.5602,13.59,9905,0
+NODK.US,D,20240209,000000,13.65,13.7744,13.64,13.7,12176,0
+NODK.US,D,20240212,000000,13.67,13.77,13.65,13.76,18820,0
+NODK.US,D,20240213,000000,13.58,13.69,13.16,13.26,17464,0
+NODK.US,D,20240214,000000,13.49,13.5,13.405,13.49,9808,0
+NODK.US,D,20240215,000000,13.5,13.75,13.405,13.69,15564,0
+NODK.US,D,20240216,000000,13.66,13.82,13.58,13.63,6373,0
+NODK.US,D,20240220,000000,13.51,13.73,13.42,13.5,12860,0
+NODK.US,D,20240221,000000,13.5,13.501,13.42,13.48,9768,0
+NODK.US,D,20240222,000000,13.43,13.5,13.41,13.5,10391,0
+NODK.US,D,20240223,000000,13.5,13.5,13.48,13.5,6583,0
+NODK.US,D,20240226,000000,13.4756,13.73,13.4756,13.73,5624,0
+NODK.US,D,20240227,000000,13.765,14.11,13.765,13.99,4282,0
+NODK.US,D,20240228,000000,13.9,13.99,13.85,13.9,4897,0
+NODK.US,D,20240229,000000,14.04,14.11,13.9,14,7245,0
+NODK.US,D,20240301,000000,14,14.205,14,14.19,3829,0
+NODK.US,D,20240304,000000,14.15,14.216,14.08,14.15,2403,0
+NODK.US,D,20240305,000000,14.075,14.18,13.77,13.8,10517,0
+NODK.US,D,20240306,000000,14.5404,14.5404,14.03,14.21,6408,0
+NODK.US,D,20240307,000000,14.19,14.51,14.14,14.14,5914,0
+NODK.US,D,20240308,000000,14.9,14.9,14.225,14.24,5445,0
+NODK.US,D,20240311,000000,14.14,14.48,14.14,14.28,7035,0
+NODK.US,D,20240313,000000,14.38,14.9,14.38,14.83,27005,0
+NODK.US,D,20240314,000000,14.63,14.98,14.63,14.94,11961,0
+NODK.US,D,20240315,000000,14.74,16.55,14.605,16.14,302277,0
+NODK.US,D,20240318,000000,16.2,16.2,15.62,15.78,78721,0
+NODK.US,D,20240319,000000,16.34,16.34,15.57,15.57,15472,0
+NODK.US,D,20240320,000000,15.47,15.47,15.29,15.37,13524,0
+NODK.US,D,20240321,000000,15.4,15.4,15.16,15.27,9252,0
+NODK.US,D,20240322,000000,15.03,15.03,14.94,14.94,6556,0
+NODK.US,D,20240325,000000,14.89,15.18,14.72,15.03,9489,0
+NODK.US,D,20240326,000000,14.85,14.85,14.75,14.75,3362,0
+NODK.US,D,20240327,000000,15,15,14.66,14.88,9776,0
+NODK.US,D,20240328,000000,14.81,15.15,14.81,15.15,5620,0
+NODK.US,D,20240401,000000,15.325,15.335,15.02,15.02,11993,0
+NODK.US,D,20240402,000000,15.14,15.14,14.81,14.81,5666,0
+NODK.US,D,20240403,000000,14.72,14.95,14.71,14.95,5986,0
+NODK.US,D,20240404,000000,14.73,14.83,14.73,14.82,8823,0
+NODK.US,D,20240405,000000,14.86,15.19,14.85,15.02,7609,0
+NODK.US,D,20240408,000000,15.005,15.2,14.8815,15.15,6712,0
+NODK.US,D,20240409,000000,15.13,15.13,14.81,15.03,6673,0
+NODK.US,D,20240410,000000,14.78,14.96,14.75,14.96,7730,0
+NODK.US,D,20240411,000000,15.24,15.24,14.83,14.83,6425,0
+NODK.US,D,20240412,000000,14.85,15.01,14.75,14.76,7652,0
+NODK.US,D,20240415,000000,14.73,14.9854,14.5111,14.66,9440,0
+NODK.US,D,20240416,000000,14.7,14.7,14.7,14.7,2639,0
+NODK.US,D,20240417,000000,14.7167,14.81,14.7,14.7,3478,0
+NODK.US,D,20240418,000000,15.075,15.075,14.68,14.68,8201,0
+NODK.US,D,20240419,000000,14.64,15.2399,14.64,15,8340,0
+NODK.US,D,20240422,000000,15.31,15.3124,14.4896,14.83,13193,0
+NODK.US,D,20240423,000000,15.09,15.34,15.09,15.28,3269,0
+NODK.US,D,20240424,000000,15.25,15.25,15.11,15.11,3990,0
+NODK.US,D,20240425,000000,14.68,14.94,14.68,14.85,8381,0
+NODK.US,D,20240426,000000,15.02,15.02,14.67,14.97,5091,0
+NODK.US,D,20240429,000000,14.97,15.2161,14.6,14.97,9553,0
+NODK.US,D,20240430,000000,14.9,14.9,14.86,14.87,7808,0
+NODK.US,D,20240501,000000,14.75,14.885,14.75,14.88,6413,0
+NODK.US,D,20240502,000000,14.825,14.9,14.7,14.81,9411,0
+NODK.US,D,20240503,000000,15.25,15.25,14.82,14.93,3459,0
+NODK.US,D,20240506,000000,14.94,15.125,14.81,14.82,6308,0
+NODK.US,D,20240507,000000,14.95,14.95,14.5601,14.66,10392,0
+NODK.US,D,20240508,000000,14.52,14.7,14.52,14.55,5273,0
+NODK.US,D,20240509,000000,14.43,14.7,14.4,14.68,7671,0
+NODK.US,D,20240510,000000,15,15.195,15,15.06,3631,0
+NODK.US,D,20240513,000000,15.5,15.9,15.49,15.62,10983,0
+NODK.US,D,20240514,000000,15.99,16.115,15.82,15.82,5425,0
+NODK.US,D,20240515,000000,16,16.1204,15.81,15.81,5205,0
+NODK.US,D,20240516,000000,16.22,16.22,16.18,16.18,5216,0
+NODK.US,D,20240517,000000,16.3,16.3,15.64,16.09,6671,0
+NODK.US,D,20240520,000000,15.99,16.25,15.69,15.89,5923,0
+NODK.US,D,20240521,000000,15.92,15.92,15.35,15.48,3796,0
+NODK.US,D,20240522,000000,15.445,15.445,15.25,15.3,5475,0
+NODK.US,D,20240523,000000,15.745,15.745,15.27,15.34,11149,0
+NODK.US,D,20240524,000000,15.875,15.875,15.49,15.49,5232,0
+NODK.US,D,20240528,000000,15.39,15.51,15.25,15.25,7860,0
+NODK.US,D,20240529,000000,15.25,15.31,15.11,15.11,7250,0
+NODK.US,D,20240530,000000,15.46,15.8,15.46,15.51,9053,0
+NODK.US,D,20240531,000000,15.51,16.43,15.46,15.46,6206,0
+NODK.US,D,20240603,000000,15.65,15.65,15.31,15.31,3051,0
+NODK.US,D,20240604,000000,15.13,15.3,15.13,15.3,6084,0
+NODK.US,D,20240605,000000,15.4599,15.4599,15.22,15.22,5470,0
+NODK.US,D,20240606,000000,15.2,15.2,15.2,15.2,3642,0
+NODK.US,D,20240607,000000,15.2,15.23,15.2,15.2,3549,0
+NODK.US,D,20240610,000000,15.25,15.26,15.15,15.15,12720,0
+NODK.US,D,20240611,000000,15.15,15.35,15.15,15.3,8867,0
+NODK.US,D,20240612,000000,15.3,15.4,15.2,15.2,7429,0
+NODK.US,D,20240613,000000,15.14,15.26,15.14,15.26,4300,0
+NODK.US,D,20240614,000000,15.14,15.16,15.14,15.16,5472,0
+NODK.US,D,20240617,000000,15.27,15.27,15.2025,15.27,10067,0
+NODK.US,D,20240618,000000,15.16,15.23,15.14,15.14,8223,0
+NODK.US,D,20240620,000000,15.14,15.19,15.1,15.19,4805,0
+NODK.US,D,20240621,000000,15.02,15.27,15.02,15.19,35359,0
+NODK.US,D,20240624,000000,15.41,15.65,15.41,15.52,8072,0
+NODK.US,D,20240625,000000,15.65,15.65,15.43,15.43,2561,0
+NODK.US,D,20240626,000000,15.34,15.404,15.01,15.01,14393,0
+NODK.US,D,20240627,000000,15.06,15.3,15.06,15.3,5326,0
+NODK.US,D,20240628,000000,15.3,15.39,15.1032,15.3,65498,0
+NODK.US,D,20240701,000000,15.25,15.3,15.01,15.01,15818,0
+NODK.US,D,20240702,000000,15.01,15.01,14.946,15,6303,0
+NODK.US,D,20240703,000000,15.122,15.122,14.91,14.92,9768,0
+NODK.US,D,20240705,000000,14.81,14.92,14.75,14.92,19688,0
+NODK.US,D,20240708,000000,15.2,15.2999,15.01,15.18,9558,0
+NODK.US,D,20240709,000000,15.01,15.02,15.01,15.02,2414,0
+NODK.US,D,20240710,000000,14.89,15.075,14.89,15.04,7381,0
+NODK.US,D,20240711,000000,15,15.25,15,15.14,27364,0
+NODK.US,D,20240712,000000,15.15,15.305,15.13,15.15,23225,0
+NODK.US,D,20240715,000000,15.29,15.5,15.2291,15.39,31185,0
+NODK.US,D,20240716,000000,15.49,15.7808,15.48,15.65,26555,0
+NODK.US,D,20240717,000000,15.6,16,15.6,15.99,20244,0
+NODK.US,D,20240718,000000,15.71,16.1,15.71,16.04,13704,0
+NODK.US,D,20240719,000000,16,16,15.6,15.6,15148,0
+NODK.US,D,20240722,000000,15.72,15.72,15.52,15.63,15265,0
+NODK.US,D,20240723,000000,15.61,15.995,15.59,15.9,31512,0
+NODK.US,D,20240724,000000,15.99,16.2,15.88,15.99,11569,0
+NODK.US,D,20240725,000000,15.92,16.3,15.92,16.2,24006,0
+NODK.US,D,20240726,000000,16.2,16.2659,16.02,16.14,22440,0
+NODK.US,D,20240729,000000,16.09,16.09,15.77,15.85,17271,0
+NODK.US,D,20240730,000000,15.9,16.05,15.9,16.05,6644,0
+NODK.US,D,20240731,000000,16.01,16.5,15.94,16.42,21913,0
+NODK.US,D,20240801,000000,16.3,16.3,15.51,15.51,14174,0
+NODK.US,D,20240802,000000,15.26,15.7795,15.01,15.09,21049,0
+NODK.US,D,20240805,000000,14.87,14.92,14.41,14.52,31638,0
+NODK.US,D,20240806,000000,14.56,14.8,14.2767,14.59,11917,0
+NODK.US,D,20240807,000000,14.75,14.87,14.51,14.58,12105,0
+NODK.US,D,20240808,000000,14.98,15.5399,14.98,15.29,7098,0
+NODK.US,D,20240809,000000,15.24,15.26,14.7381,14.74,8244,0
+NODK.US,D,20240812,000000,14.52,14.52,13.6,13.65,65132,0
+NODK.US,D,20240813,000000,13.54,13.78,13.51,13.78,17508,0
+NODK.US,D,20240814,000000,13.67,13.75,13.47,13.67,13826,0
+NODK.US,D,20240815,000000,13.78,13.96,13.62,13.75,21742,0
+NODK.US,D,20240816,000000,13.76,14.255,13.76,14,15827,0
+NODK.US,D,20240819,000000,13.98,14.87,13.98,14.87,37997,0
+NODK.US,D,20240820,000000,14.8899,15.48,14.875,15.44,25327,0
+NODK.US,D,20240821,000000,15.7,16.24,15.61,15.68,47805,0
+NODK.US,D,20240822,000000,15.68,15.68,15.12,15.12,6354,0
+NODK.US,D,20240823,000000,15.355,15.5,15.27,15.45,14004,0
+NODK.US,D,20240826,000000,15.45,15.48,15,15.1,13830,0
+NODK.US,D,20240827,000000,15.1,15.2,14.8,14.96,10259,0
+NODK.US,D,20240828,000000,14.96,14.99,14.91,14.96,7696,0
+NODK.US,D,20240829,000000,15.05,15.38,15.05,15.32,148047,0
+NODK.US,D,20240830,000000,15.245,15.54,15.2255,15.54,4391,0
+NODK.US,D,20240903,000000,15.5,15.75,15.08,15.08,14775,0
+NODK.US,D,20240904,000000,15.11,15.11,15.02,15.04,8784,0
+NODK.US,D,20240905,000000,15.75,15.75,15.22,15.36,13472,0
+NODK.US,D,20240906,000000,15.1,15.28,15,15.2,19673,0
+NODK.US,D,20240909,000000,15.21,15.495,15.1001,15.11,15135,0
+NODK.US,D,20240910,000000,15.39,15.47,15.1,15.16,5055,0
+NODK.US,D,20240911,000000,15.25,15.25,15.06,15.06,14690,0
+NODK.US,D,20240912,000000,15,15.35,14.86,15.35,10305,0
+NODK.US,D,20240913,000000,15.45,15.515,15.27,15.45,10222,0
+NODK.US,D,20240916,000000,15.19,15.205,15.1,15.15,17278,0
+NODK.US,D,20240917,000000,15.15,15.2,15.15,15.19,11092,0
+NODK.US,D,20240918,000000,15.13,15.28,15.05,15.15,279977,0
+NODK.US,D,20240919,000000,15.35,15.44,15.26,15.34,9794,0
+NODK.US,D,20240920,000000,15.07,15.27,14.3,14.85,137899,0
+NODK.US,D,20240923,000000,14.765,15.33,14.765,15.16,7441,0
+NODK.US,D,20240924,000000,15.295,15.35,15.22,15.23,5797,0
+NODK.US,D,20240925,000000,15.3,15.3999,15.225,15.39,9871,0
+NODK.US,D,20240926,000000,15.4,15.5,15.23,15.27,12452,0
+NODK.US,D,20240927,000000,15.32,15.56,15.06,15.5,23743,0
+NODK.US,D,20240930,000000,15.15,15.68,15.15,15.68,15506,0
+NODK.US,D,20241001,000000,15.5329,15.67,15.43,15.43,7152,0
+NODK.US,D,20241002,000000,15.4,15.4,15.29,15.29,4098,0
+NODK.US,D,20241003,000000,15.25,15.5213,15.01,15.05,10266,0
+NODK.US,D,20241004,000000,15.195,15.34,15.19,15.34,4585,0
+NODK.US,D,20241007,000000,15.39,15.58,15.12,15.58,24232,0
+NODK.US,D,20241008,000000,15.59,15.79,15.48,15.55,87558,0
+NODK.US,D,20241009,000000,15.69,15.69,15.38,15.5,3167,0
+NODK.US,D,20241010,000000,15.27,15.42,15.27,15.35,10012,0
+NODK.US,D,20241011,000000,15.55,15.5999,15.435,15.49,6206,0
+NODK.US,D,20241014,000000,15.515,15.515,15.085,15.21,11240,0
+NODK.US,D,20241015,000000,15.3,15.3,15.16,15.26,26391,0
+NODK.US,D,20241016,000000,15.09,15.5899,15.0668,15.45,38317,0
+NODK.US,D,20241017,000000,15.5,15.57,15.43,15.57,35364,0
+NODK.US,D,20241018,000000,15.55,15.86,15.44,15.65,20014,0
+NODK.US,D,20241021,000000,15.6,15.69,15.33,15.33,43919,0
+NODK.US,D,20241022,000000,15.56,15.58,15.24,15.55,18925,0
+NODK.US,D,20241023,000000,15.45,15.6,15.3,15.6,228314,0
+NODK.US,D,20241024,000000,15.6,15.65,15.51,15.65,3887,0
+NODK.US,D,20241025,000000,15.68,15.7,15.57,15.6,7859,0
+NODK.US,D,20241028,000000,15.61,16.1,15.51,15.85,35212,0
+NODK.US,D,20241029,000000,15.84,15.92,15.75,15.9,16975,0
+NODK.US,D,20241030,000000,15.9,15.9,15.77,15.85,23974,0
+NODK.US,D,20241031,000000,15.6933,15.8,15.6933,15.7,10234,0
+NODK.US,D,20241101,000000,15.755,15.755,15.6,15.6,8579,0
+NODK.US,D,20241104,000000,15.6,15.6,15.37,15.44,14184,0
+NODK.US,D,20241105,000000,15.57,15.75,15.57,15.75,19441,0
+NODK.US,D,20241106,000000,15.9,16.09,15.83,15.9,45672,0
+NODK.US,D,20241107,000000,15.685,16,15.685,15.85,22228,0
+NODK.US,D,20241108,000000,15.6773,15.87,15.26,15.85,25228,0
+NODK.US,D,20241111,000000,15.85,15.9,15.73,15.73,12145,0
+NODK.US,D,20241112,000000,15.73,15.7901,15.61,15.61,18116,0
+NODK.US,D,20241113,000000,15.78,15.78,15.49,15.5,16155,0
+NODK.US,D,20241114,000000,15.45,15.585,15.26,15.56,23497,0
+NODK.US,D,20241115,000000,15.66,15.8,15.5,15.74,34325,0
+NODK.US,D,20241118,000000,15.6,15.895,15.6,15.86,46034,0
+NODK.US,D,20241119,000000,15.93,15.93,15.75,15.89,18826,0
+NODK.US,D,20241120,000000,15.85,16.02,15.77,16.02,6984,0
+NODK.US,D,20241121,000000,16,16.49,15.99,16.49,33609,0
+NODK.US,D,20241122,000000,16.49,16.73,16.35,16.7,12833,0
+NODK.US,D,20241125,000000,16.74,16.74,16.12,16.17,18034,0
+NODK.US,D,20241126,000000,16.15,16.28,15.81,16.03,18525,0
+NODK.US,D,20241127,000000,16.03,16.03,15.9,15.92,64534,0
+NODK.US,D,20241129,000000,16.115,16.2,16.085,16.14,6457,0
+NODK.US,D,20241202,000000,16.06,16.19,15.79,15.79,61980,0
+NODK.US,D,20241203,000000,15.87,16.35,15.75,16.13,30266,0
+NODK.US,D,20241204,000000,16.21,16.65,16.18,16.65,16855,0
+NODK.US,D,20241205,000000,16.6,16.95,16.445,16.95,24924,0
+NODK.US,D,20241206,000000,16.99,16.99,16.675,16.71,13587,0
+NODK.US,D,20241209,000000,16.6677,16.9563,16.5,16.91,14060,0
+NODK.US,D,20241210,000000,16.82,17.24,16.765,17.01,77099,0
+NODK.US,D,20241211,000000,17.09,17.16,16.76,16.76,17620,0
+NODK.US,D,20241212,000000,16.94,17.06,16.745,16.9,11492,0
+NODK.US,D,20241213,000000,16.71,16.818,16.63,16.68,6828,0
+NODK.US,D,20241216,000000,16.83,16.9,16.75,16.75,4988,0
+NODK.US,D,20241217,000000,16.48,16.6,16.46,16.5,10429,0
+NODK.US,D,20241218,000000,16.49,16.51,15.59,15.78,20375,0
+NODK.US,D,20241219,000000,16.13,16.13,15.6102,15.66,13426,0
+NODK.US,D,20241220,000000,15.49,15.79,15.25,15.31,90616,0
+NODK.US,D,20241223,000000,15.17,15.55,15.17,15.41,11204,0
+NODK.US,D,20241224,000000,15.32,15.66,15.3,15.66,5819,0
+NODK.US,D,20241226,000000,15.46,16.03,15.46,15.81,8239,0
+NODK.US,D,20241227,000000,15.76,15.9999,15.51,15.68,16890,0
+NODK.US,D,20241230,000000,15.75,16.0431,15.67,15.67,9090,0
+NODK.US,D,20241231,000000,16.25,16.25,15.67,15.7,8189,0
+NODK.US,D,20250102,000000,15.72,15.72,15.44,15.56,8877,0
+NODK.US,D,20250103,000000,15.725,15.725,15.56,15.62,3051,0
+NODK.US,D,20250106,000000,15.45,15.63,15.3,15.33,15894,0
+NODK.US,D,20250107,000000,15.25,15.25,15.01,15.12,10959,0
+NODK.US,D,20250108,000000,15.01,15.17,15.01,15.13,8661,0
+NODK.US,D,20250110,000000,15.02,15.02,14.55,14.6,17038,0
+NODK.US,D,20250113,000000,14.4,14.7,14.35,14.54,16875,0
+NODK.US,D,20250114,000000,14.46,14.72,14.46,14.66,8398,0
+NODK.US,D,20250115,000000,14.87,15.1184,14.87,15.01,3827,0
+NODK.US,D,20250116,000000,14.89,15.09,14.71,14.79,8698,0
+NODK.US,D,20250117,000000,14.82,14.91,14.58,14.64,8769,0
+NODK.US,D,20250121,000000,14.55,14.94,14.54,14.74,6356,0
+NODK.US,D,20250122,000000,14.75,14.75,14.46,14.5,14254,0
+NODK.US,D,20250123,000000,14.34,14.53,14.34,14.53,7415,0
+NODK.US,D,20250124,000000,14.59,14.7,14.51,14.51,5720,0
+NODK.US,D,20250127,000000,14.54,14.77,14.54,14.72,9503,0
+NODK.US,D,20250128,000000,14.64,15.03,14.64,15.03,5341,0
+NODK.US,D,20250129,000000,15.4095,15.4095,15.06,15.27,5876,0
+NODK.US,D,20250130,000000,15.18,15.36,15.11,15.36,4935,0
+NODK.US,D,20250131,000000,15.2,15.2,15,15.1,48973,0
+NODK.US,D,20250203,000000,15.09,15.115,15,15.01,4361,0
+NODK.US,D,20250204,000000,15.2,15.2,14.95,14.97,6399,0
+NODK.US,D,20250205,000000,15.16,15.18,14.885,14.9,5800,0
+NODK.US,D,20250206,000000,14.99,15.06,14.85,14.85,5276,0
+NODK.US,D,20250207,000000,14.895,14.895,14.745,14.76,8792,0
+NODK.US,D,20250210,000000,14.55,14.94,14.55,14.77,7705,0
+NODK.US,D,20250211,000000,14.67,14.7,14.35,14.35,15962,0
+NODK.US,D,20250212,000000,14.25,14.37,14.02,14.05,22483,0
+NODK.US,D,20250213,000000,14.29,15.03,14.01,14.46,11136,0
+NODK.US,D,20250214,000000,14.5,14.71,14.33,14.55,6423,0
+NODK.US,D,20250218,000000,14.75,15.27,14.75,14.76,6922,0
+NODK.US,D,20250219,000000,14.65,14.83,14.515,14.79,5094,0
+NODK.US,D,20250220,000000,14.79,14.79,14.51,14.52,4703,0
+NODK.US,D,20250221,000000,14.63,14.78,14.35,14.35,9454,0
+NODK.US,D,20250224,000000,14.52,14.75,14.45,14.51,7954,0
+NODK.US,D,20250225,000000,14.65,14.87,14.36,14.45,19288,0
+NODK.US,D,20250226,000000,14.36,14.67,14.35,14.5,44261,0
+NODK.US,D,20250227,000000,14.45,14.51,14.35,14.36,7053,0
+NODK.US,D,20250228,000000,14.7,14.7,14.02,14.24,18929,0
+NODK.US,D,20250303,000000,14.34,14.34,14.15,14.15,9251,0
+NODK.US,D,20250304,000000,14.15,14.29,14.0309,14.09,20901,0
+NODK.US,D,20250305,000000,14.3651,14.37,14.01,14.3,31021,0
+NODK.US,D,20250306,000000,14.3,14.36,14.2,14.25,12420,0
+NODK.US,D,20250307,000000,14.15,14.9,14.02,14.85,37540,0
+NODK.US,D,20250310,000000,14.4,14.42,13.905,14,36708,0
+NODK.US,D,20250311,000000,14,14.0494,13.85,13.93,22936,0
+NODK.US,D,20250312,000000,13.88,14.11,13.83,14.11,27767,0
+NODK.US,D,20250313,000000,13.97,14.1726,13.97,14.04,10812,0
+NODK.US,D,20250314,000000,14.46,14.46,14.005,14.135,16321,0
+NODK.US,D,20250317,000000,14,14.195,13.91,13.92,32287,0
+NODK.US,D,20250318,000000,14.1,14.3,13.97,14.11,20937,0
+NODK.US,D,20250319,000000,14.26,14.26,14.1,14.16,6056,0
+NODK.US,D,20250320,000000,14.25,14.3,14.01,14.02,24063,0
+NODK.US,D,20250321,000000,14,14.19,13.76,14.1,48392,0
+NODK.US,D,20250324,000000,14.3616,14.3616,14.16,14.28,6505,0
+NODK.US,D,20250325,000000,14.185,14.185,14.02,14.08,23231,0
+NODK.US,D,20250326,000000,14.2259,14.2259,14.1,14.1,7580,0
+NODK.US,D,20250327,000000,14.085,14.23,13.995,14.2,8351,0
+NODK.US,D,20250328,000000,14,14.25,14,14.25,16609,0
+NODK.US,D,20250331,000000,14.155,14.4798,14.155,14.26,13079,0
+NODK.US,D,20250401,000000,14.3,14.33,14.035,14.11,26301,0
+NODK.US,D,20250402,000000,14,14.18,14,14.15,12210,0
+NODK.US,D,20250403,000000,13.75,14.0156,13.53,13.76,43437,0
+NODK.US,D,20250404,000000,13.51,13.56,13.13,13.46,19142,0
+NODK.US,D,20250407,000000,13.33,13.33,13,13.16,41097,0
+NODK.US,D,20250408,000000,13.44,13.755,13.25,13.52,39696,0
+NODK.US,D,20250409,000000,13.505,14.145,13.33,13.91,27740,0
+NODK.US,D,20250410,000000,13.68,13.68,13.28,13.33,11309,0
+NODK.US,D,20250411,000000,13.17,13.225,12.93,13.085,16298,0
+NODK.US,D,20250414,000000,12.97,13.37,12.83,12.93,25902,0
+NODK.US,D,20250415,000000,13.1,13.2497,12.96,12.96,19850,0
+NODK.US,D,20250416,000000,13.22,13.23,12.9,12.93,8673,0
+NODK.US,D,20250417,000000,12.92,13.14,12.89,13.08,8603,0
+NODK.US,D,20250421,000000,13.01,13.28,12.89,13.02,15774,0
+NODK.US,D,20250422,000000,13.475,13.475,12.98,13.19,15088,0
+NODK.US,D,20250423,000000,13.29,13.43,12.8,13.03,17979,0
+NODK.US,D,20250424,000000,12.9088,13.08,12.88,12.96,8891,0
+NODK.US,D,20250425,000000,12.84,12.87,12.63,12.65,18491,0
+NODK.US,D,20250428,000000,12.65,12.7893,12.56,12.65,13478,0
+NODK.US,D,20250429,000000,12.55,13.17,12.53,12.6,15430,0
+NODK.US,D,20250430,000000,12.56,12.614,12.4,12.5,26184,0
+NODK.US,D,20250501,000000,12.5,12.665,12.3,12.63,10441,0
+NODK.US,D,20250502,000000,12.77,12.91,12.77,12.91,6016,0
+NODK.US,D,20250505,000000,12.78,12.78,12.36,12.54,8177,0
+NODK.US,D,20250506,000000,12.4601,13.07,12.19,12.27,14596,0
+NODK.US,D,20250507,000000,12.665,12.665,12.19,12.39,12333,0
+NODK.US,D,20250508,000000,12.345,12.45,12.02,12.19,18984,0
+NODK.US,D,20250509,000000,12.6681,13.1124,12.01,12.555,22072,0
+NODK.US,D,20250512,000000,12.76,13.25,12.76,12.86,11940,0
+NODK.US,D,20250513,000000,12.7316,13.0106,12.7,12.8,21152,0
+NODK.US,D,20250514,000000,12.802,13.095,12.59,12.92,14618,0
+NODK.US,D,20250515,000000,13.13,13.2616,12.81,12.81,19905,0
+NODK.US,D,20250516,000000,12.81,12.8302,12.68,12.69,14061,0
+NODK.US,D,20250519,000000,12.8,13.14,12.7,13.14,12218,0
+NODK.US,D,20250520,000000,13.2,13.61,13.2,13.41,26347,0
+NODK.US,D,20250521,000000,13.33,13.42,13.18,13.18,10738,0
+NODK.US,D,20250522,000000,13.04,13.41,12.8,12.8,12755,0
+NODK.US,D,20250523,000000,12.67,13.195,12.67,12.75,14123,0
+NODK.US,D,20250527,000000,13.1145,13.1145,12.96,13.1,12252,0
+NODK.US,D,20250528,000000,13.11,13.285,12.875,13.11,24098,0
+NODK.US,D,20250529,000000,13.25,13.25,13.005,13.22,5764,0
+NODK.US,D,20250530,000000,13.02,13.28,13.02,13.28,5502,0
+NODK.US,D,20250602,000000,13.25,13.25,13.14,13.15,8160,0
+NODK.US,D,20250603,000000,13.08,13.407,13.08,13.18,19513,0
+NODK.US,D,20250604,000000,13,13.02,12.5,12.63,35359,0
+NODK.US,D,20250605,000000,12.55,12.96,12.55,12.84,17117,0
+NODK.US,D,20250606,000000,13.03,13.03,12.67,13,19701,0
+NODK.US,D,20250609,000000,12.89,12.98,12.65,12.87,17932,0
+NODK.US,D,20250610,000000,12.925,13.135,12.78,12.78,24232,0
+NODK.US,D,20250611,000000,13.1572,13.1572,12.44,12.56,25730,0
+NODK.US,D,20250612,000000,12.5013,12.84,12.43,12.57,20706,0
+NODK.US,D,20250613,000000,12.5,12.88,12.08,12.18,20744,0
+NODK.US,D,20250616,000000,12.315,12.8626,12.25,12.34,7540,0
+NODK.US,D,20250617,000000,12.4716,12.4716,12.265,12.44,16830,0
+NODK.US,D,20250618,000000,13.33,13.33,12.3401,12.51,11719,0
+NODK.US,D,20250620,000000,12.55,12.88,12.38,12.43,20525,0
+NODK.US,D,20250623,000000,12.4298,12.87,12.35,12.87,13171,0
+NODK.US,D,20250624,000000,12.635,12.95,12.635,12.92,12635,0
+NODK.US,D,20250625,000000,12.42,12.88,12.42,12.82,10636,0
+NODK.US,D,20250626,000000,12.74,12.74,12.495,12.7,16093,0
+NODK.US,D,20250627,000000,13.2602,13.36,12.46,13.29,93623,0
+NODK.US,D,20250630,000000,13.03,13.05,12.68,12.74,16327,0
+NODK.US,D,20250701,000000,12.9136,13.11,12.8,12.8,11536,0
+NODK.US,D,20250702,000000,12.81,12.905,12.76,12.76,9223,0
+NODK.US,D,20250703,000000,13.0084,13.1949,12.985,13.12,7760,0
+NODK.US,D,20250707,000000,12.99,13.08,12.985,13.03,13322,0
+NODK.US,D,20250708,000000,13,13.21,13,13.08,16321,0
+NODK.US,D,20250709,000000,12.985,13.22,12.985,13.15,7839,0
+NODK.US,D,20250710,000000,13,13.17,13,13.17,8667,0
+NODK.US,D,20250711,000000,13.1,13.16,13.065,13.09,9079,0
+NODK.US,D,20250714,000000,12.92,13.24,12.92,13.22,7733,0
+NODK.US,D,20250715,000000,13.0949,13.19,13.01,13.03,9374,0
+NODK.US,D,20250716,000000,13.06,13.22,12.99,13.14,7325,0
+NODK.US,D,20250717,000000,13.14,13.49,13.14,13.34,42847,0
+NODK.US,D,20250718,000000,13.48,13.5,13.125,13.15,10909,0
+NODK.US,D,20250721,000000,13.48,13.48,13.201,13.29,18003,0
+NODK.US,D,20250722,000000,13.255,13.66,13.185,13.35,10171,0
+NODK.US,D,20250723,000000,13.21,13.3801,13.21,13.33,8219,0
+NODK.US,D,20250724,000000,13.46,13.49,13.22,13.25,8940,0
+NODK.US,D,20250725,000000,13.245,13.26,13.04,13.21,5999,0
+NODK.US,D,20250728,000000,13.205,13.25,13.05,13.13,6037,0
+NODK.US,D,20250729,000000,13.13,13.16,12.9701,13.02,5954,0
+NODK.US,D,20250730,000000,13.1,13.11,12.7,12.88,13389,0
+NODK.US,D,20250731,000000,12.75,13.08,12.66,12.74,8259,0
+NODK.US,D,20250801,000000,12.66,12.94,12.51,12.51,14775,0
+NODK.US,D,20250804,000000,12.78,12.79,12.64,12.66,5984,0
+NODK.US,D,20250805,000000,13.49,13.49,12.45,12.45,20187,0
+NODK.US,D,20250806,000000,12.45,13.48,12.45,12.77,8912,0
+NODK.US,D,20250807,000000,13.4,13.4,12.78,12.96,10783,0
+NODK.US,D,20250808,000000,12.67,13.07,12.67,12.83,4075,0
+NODK.US,D,20250811,000000,13.01,13.03,12.47,12.64,16986,0
+NODK.US,D,20250812,000000,12.71,12.84,12.57,12.84,6945,0
+NODK.US,D,20250813,000000,12.93,13.14,12.82,12.98,17072,0
+NODK.US,D,20250814,000000,12.66,12.765,12.55,12.55,5807,0
+NODK.US,D,20250815,000000,12.82,12.82,12.44,12.44,14683,0
+NODK.US,D,20250818,000000,12.2308,12.395,12.2308,12.24,4893,0
+NODK.US,D,20250819,000000,12.22,12.405,12.22,12.29,7125,0
+NODK.US,D,20250820,000000,12.7754,12.7754,12.2401,12.51,7536,0
+NODK.US,D,20250821,000000,12.31,12.66,12.31,12.43,21347,0
+NODK.US,D,20250822,000000,12.62,12.98,12.49,12.83,45414,0
+NODK.US,D,20250825,000000,12.6,12.85,12.55,12.55,27654,0
+NODK.US,D,20250826,000000,12.95,13.19,12.75,13.14,14681,0
+NODK.US,D,20250827,000000,13.28,13.38,13.06,13.3,10409,0
+NODK.US,D,20250828,000000,13.235,13.3266,13.095,13.22,6872,0
+NODK.US,D,20250829,000000,13.32,13.4,13.265,13.39,9837,0
+NODK.US,D,20250902,000000,13.3,13.38,13.07,13.07,7400,0
+NODK.US,D,20250903,000000,13.07,13.39,12.85,12.85,8554,0
+NODK.US,D,20250904,000000,13.1,13.39,13.08,13.39,5003,0
+NODK.US,D,20250905,000000,13.27,13.34,13.16,13.34,5534,0
+NODK.US,D,20250908,000000,13.2,13.4,13.2,13.4,8684,0
+NODK.US,D,20250909,000000,13.4,13.5,13.25,13.25,6624,0
+NODK.US,D,20250910,000000,13.47,13.49,13.32,13.32,4422,0
+NODK.US,D,20250911,000000,13.36,13.595,13.36,13.58,11540,0
+NODK.US,D,20250912,000000,13.3,13.35,13.13,13.35,3068,0
+NODK.US,D,20250915,000000,13.35,13.64,13.35,13.51,4560,0
+NODK.US,D,20250916,000000,13.37,13.8,13.37,13.8,3939,0
+NODK.US,D,20250917,000000,13.61,14.34,13.61,13.7,13325,0
+NODK.US,D,20250918,000000,13.87,14.18,13.7895,14.16,13259,0
+NODK.US,D,20250919,000000,14.16,14.16,13.77,13.98,56108,0
+NODK.US,D,20250922,000000,13.8,13.8,13.76,13.76,6460,0
+NODK.US,D,20250923,000000,13.95,13.95,13.65,13.75,5195,0
+NODK.US,D,20250924,000000,13.6,13.85,13.54,13.85,2932,0
+NODK.US,D,20250925,000000,13.8,13.82,13.63,13.63,3470,0
+NODK.US,D,20250926,000000,13.47,13.63,13.47,13.63,5909,0
+NODK.US,D,20250929,000000,13.9856,13.9856,13.37,13.57,3752,0
+NODK.US,D,20250930,000000,13.45,13.62,13.25,13.56,9659,0
+NODK.US,D,20251001,000000,13.46,13.46,13.2,13.34,4158,0
+NODK.US,D,20251002,000000,13.12,13.19,13.08,13.08,4529,0
+NODK.US,D,20251003,000000,13.2,13.3,13.08,13.3,1828,0
+NODK.US,D,20251006,000000,13.5,13.504,13.06,13.14,4361,0
+NODK.US,D,20251007,000000,13.27,13.445,13.2,13.22,8604,0
+NODK.US,D,20251008,000000,13.375,13.77,13.3584,13.52,7889,0
+NODK.US,D,20251009,000000,13.52,13.52,13.3,13.32,6648,0
+NODK.US,D,20251010,000000,13.16,13.16,12.99,12.99,6526,0
+NODK.US,D,20251013,000000,13.02,13.49,13.02,13.49,12031,0
+NODK.US,D,20251014,000000,13.17,13.52,13.17,13.5,19432,0
+NODK.US,D,20251015,000000,13.6,13.6699,13.5,13.51,25051,0
+NODK.US,D,20251016,000000,13.55,13.75,13.51,13.55,12198,0
+NODK.US,D,20251017,000000,13.55,13.79,13.45,13.5,7677,0
+NODK.US,D,20251020,000000,13.495,13.55,13.45,13.54,18326,0
+NODK.US,D,20251021,000000,13.725,13.725,13.54,13.54,3465,0
+NODK.US,D,20251022,000000,13.6819,13.6819,13.52,13.66,6490,0
+NODK.US,D,20251023,000000,13.4701,13.58,13.4701,13.55,3353,0
+NODK.US,D,20251024,000000,13.55,13.7984,13.55,13.65,4808,0
+NODK.US,D,20251027,000000,13.58,13.6,13.46,13.47,9543,0
+NODK.US,D,20251028,000000,13.41,13.5138,13.16,13.19,18647,0
+NODK.US,D,20251029,000000,13.3448,13.3448,13.17,13.21,9317,0
+NODK.US,D,20251030,000000,13.26,13.41,13.21,13.34,5511,0
+NODK.US,D,20251031,000000,13.26,13.2864,13.08,13.2,10881,0
+NODK.US,D,20251103,000000,13.3415,13.3415,13.16,13.26,3344,0
+NODK.US,D,20251104,000000,13.11,13.22,13.11,13.15,7954,0
+NODK.US,D,20251105,000000,13.28,13.34,13.16,13.34,8568,0
+NODK.US,D,20251106,000000,13.24,13.26,13.16,13.24,11130,0
+NODK.US,D,20251107,000000,13.23,13.24,13.05,13.2,11244,0
+NODK.US,D,20251110,000000,13.25,13.45,13.08,13.09,15133,0
+NODK.US,D,20251111,000000,13.1608,13.4,13.16,13.4,4266,0
+NODK.US,D,20251112,000000,13.33,13.34,13.25,13.31,15733,0
+NODK.US,D,20251113,000000,13.18,13.49,13.17,13.42,11658,0
+NODK.US,D,20251114,000000,13.25,13.68,13.25,13.68,19829,0
+NODK.US,D,20251117,000000,13.765,13.83,13.598,13.63,9768,0
+NODK.US,D,20251118,000000,13.34,13.55,13.34,13.55,2613,0
+NODK.US,D,20251119,000000,13.5672,13.5672,13.4,13.45,6027,0
+NODK.US,D,20251120,000000,13.41,13.455,13.33,13.37,24879,0
+NODK.US,D,20251121,000000,13.3,13.7,13.3,13.69,14197,0
+NODK.US,D,20251124,000000,13.46,13.69,13.4,13.45,6762,0
+NODK.US,D,20251125,000000,13.49,13.6,13.49,13.52,5319,0
+NODK.US,D,20251126,000000,13.42,13.63,13.42,13.54,11124,0
+NODK.US,D,20251128,000000,13.6,13.6,13.5,13.58,5525,0
+NODK.US,D,20251201,000000,12.37,13.5,12.37,13.32,59182,0
+NODK.US,D,20251202,000000,13.27,13.3422,13.15,13.15,8945,0
+NODK.US,D,20251203,000000,13.27,13.4,13.21,13.25,8014,0
+NODK.US,D,20251204,000000,13.46,13.46,13.12,13.2,5437,0
+NODK.US,D,20251205,000000,13,13.27,13,13.26,6417,0
+NODK.US,D,20251208,000000,13.245,13.44,13.2,13.31,10714,0
+NODK.US,D,20251209,000000,13.36,13.75,13.35,13.57,11236,0
+NODK.US,D,20251210,000000,13.52,14.08,13.52,13.92,14917,0
+NODK.US,D,20251211,000000,14.04,14.04,13.54,13.82,11846,0
+NODK.US,D,20251212,000000,14,14,13.31,13.88,26436,0
+NODK.US,D,20251215,000000,13.96,14.43,13.96,14.38,12250,0
+NODK.US,D,20251216,000000,14.3418,14.684,14.3418,14.51,9614,0
+NODK.US,D,20251217,000000,14.47,14.47,13.915,14.28,15536,0
+NODK.US,D,20251218,000000,14.465,14.7,14.25,14.69,15391,0
+NODK.US,D,20251219,000000,14.64,14.64,13.92,13.92,78058,0
+NODK.US,D,20251222,000000,13.96,14.1694,13.62,13.87,10012,0
+NODK.US,D,20251223,000000,13.6781,13.915,13.53,13.54,7494,0
+NODK.US,D,20251224,000000,14.125,14.125,13.39,13.53,7523,0
+NODK.US,D,20251226,000000,13.595,13.595,13.4436,13.53,3820,0
+NODK.US,D,20251229,000000,13.66,13.66,13.36,13.45,9183,0
+NODK.US,D,20251230,000000,13.39,13.655,13.26,13.36,8639,0
+NODK.US,D,20251231,000000,13.32,13.33,13.01,13.3,14052,0
+NODK.US,D,20260102,000000,13.14,13.5482,13.14,13.27,8700,0
+NODK.US,D,20260105,000000,13.21,13.45,13.21,13.45,5308,0
+NODK.US,D,20260106,000000,13.4,13.41,13.2,13.4,13426,0
+NODK.US,D,20260107,000000,13.38,13.41,13.25,13.39,10654,0
+NODK.US,D,20260108,000000,13.625,13.625,13.35,13.36,5362,0
+NODK.US,D,20260109,000000,13.35,13.61,13.21,13.3,7989,0
+NODK.US,D,20260112,000000,13.27,13.694,13.26,13.31,3007,0
+NODK.US,D,20260113,000000,13.6772,13.6772,13.3,13.3,6490,0
+NODK.US,D,20260114,000000,13.35,13.43,13.3,13.3,8726,0
+NODK.US,D,20260115,000000,13.31,13.51,13.27,13.31,3827,0
+NODK.US,D,20260116,000000,13.27,13.31,13.26,13.3,7388,0
+NODK.US,D,20260120,000000,13.14,13.2571,13.02,13.1,14646,0
+NODK.US,D,20260121,000000,13,13.35,13,13.24,10768,0
+NODK.US,D,20260122,000000,13.275,13.4,13.16,13.4,5170,0
+NODK.US,D,20260123,000000,13.3,13.3,13.25,13.25,5865,0
+NODK.US,D,20260126,000000,13.18,13.18,13.12,13.16,3373,0
+NODK.US,D,20260127,000000,13.11,13.21,13.11,13.21,3305,0
+NODK.US,D,20260128,000000,13.07,13.49,13.07,13.49,16964,0
+NODK.US,D,20260129,000000,13.3,13.636,13.3,13.44,17472,0
+NODK.US,D,20260130,000000,13.41,13.76,13.17,13.62,26802,0
+NODK.US,D,20260202,000000,13.28,13.87,13.28,13.51,13361,0
+NODK.US,D,20260203,000000,13.38,13.57,13.31,13.57,4788,0
+NODK.US,D,20260204,000000,13.35,13.68,13.31,13.68,7361,0
+NODK.US,D,20260205,000000,13.35,13.84,13.35,13.78,8150,0
+NODK.US,D,20260206,000000,13.83,13.83,13.56,13.57,10277,0
+NODK.US,D,20260209,000000,13.3703,13.515,13.3703,13.4,4663,0
+NODK.US,D,20260210,000000,13.1,13.9,13.1,13.33,9717,0
+NODK.US,D,20260211,000000,13.3,13.34,13.2,13.27,6169,0
+NODK.US,D,20260212,000000,13.585,13.585,13.04,13.26,7648,0
+NODK.US,D,20260213,000000,13.3835,13.58,13.1,13.31,14181,0
+NODK.US,D,20260217,000000,13.34,13.625,13.21,13.46,13350,0
+NODK.US,D,20260218,000000,13.53,13.53,13.3,13.3,4553,0
diff --git a/daily/us/nasdaq stocks/2/notv.us.txt b/daily/us/nasdaq stocks/2/notv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ae8c0fb8b147347063dba5a3163c2386de6db3c4
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/notv.us.txt	
@@ -0,0 +1,5017 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NOTV.US,D,20050225,000000,6.13,6.25,6.13,6.25,3326,0
+NOTV.US,D,20050228,000000,6.34,6.59,6.34,6.5,13981,0
+NOTV.US,D,20050301,000000,6.45,6.59,6.45,6.59,2350,0
+NOTV.US,D,20050302,000000,6.46,6.5,6.45,6.5,1400,0
+NOTV.US,D,20050303,000000,6.45,6.69,6.45,6.69,4700,0
+NOTV.US,D,20050304,000000,6.74,7.34,6.66,7.33,24715,0
+NOTV.US,D,20050307,000000,6.99,8.11,6.99,8.11,22968,0
+NOTV.US,D,20050308,000000,8.5,8.5,7.4,7.4,15450,0
+NOTV.US,D,20050309,000000,7.49,7.49,7.01,7.26,2800,0
+NOTV.US,D,20050310,000000,6.6,7.57,6.6,7.57,10177,0
+NOTV.US,D,20050311,000000,6.98,7.5,6.96,7.5,20730,0
+NOTV.US,D,20050314,000000,7.63,8.25,7.63,8.1,14111,0
+NOTV.US,D,20050315,000000,8.19,8.98,7.84,8.25,56962,0
+NOTV.US,D,20050316,000000,8.01,8.02,7.7,7.75,14980,0
+NOTV.US,D,20050317,000000,7.61,7.61,7.41,7.41,2023,0
+NOTV.US,D,20050318,000000,7.36,8,7.36,8,8046,0
+NOTV.US,D,20050321,000000,7.9,8,7.82,7.97,5650,0
+NOTV.US,D,20050322,000000,8,8.34,7.98,8.34,10800,0
+NOTV.US,D,20050323,000000,8.34,8.89,7.87,8.78,36358,0
+NOTV.US,D,20050324,000000,8.45,9.2,8.25,9.2,18502,0
+NOTV.US,D,20050328,000000,9.49,9.49,9,9.23,36495,0
+NOTV.US,D,20050329,000000,8.6,10,8.6,9.4,86340,0
+NOTV.US,D,20050330,000000,9.32,10.37,9.3,9.85,100029,0
+NOTV.US,D,20050331,000000,9.81,10.05,8.94,10.05,94242,0
+NOTV.US,D,20050401,000000,10.1,10.1,8.7,10,63983,0
+NOTV.US,D,20050404,000000,10,10.35,9,10,66367,0
+NOTV.US,D,20050405,000000,10.25,10.25,9.76,9.89,10241,0
+NOTV.US,D,20050406,000000,10,10,9.25,9.65,19636,0
+NOTV.US,D,20050407,000000,9.45,9.81,9,9.7,24990,0
+NOTV.US,D,20050408,000000,9.46,9.47,9.05,9.38,13426,0
+NOTV.US,D,20050411,000000,8.98,9.19,8.85,8.92,6675,0
+NOTV.US,D,20050412,000000,9,9.7,8.32,9.07,18884,0
+NOTV.US,D,20050413,000000,8.92,9.53,8.92,9.53,2570,0
+NOTV.US,D,20050414,000000,9.35,9.35,8.75,9.2,6722,0
+NOTV.US,D,20050415,000000,8.97,9.06,8.5,8.95,7180,0
+NOTV.US,D,20050418,000000,8.53,8.59,8.05,8.05,5424,0
+NOTV.US,D,20050419,000000,7.7,8.05,6.68,8.05,35605,0
+NOTV.US,D,20050420,000000,7.79,9.21,7.79,9,14304,0
+NOTV.US,D,20050421,000000,8.87,9.6,8.43,9.6,34653,0
+NOTV.US,D,20050422,000000,9.24,9.33,8.63,8.63,11424,0
+NOTV.US,D,20050425,000000,9.07,9.19,9,9.07,3213,0
+NOTV.US,D,20050426,000000,8.45,8.76,8.35,8.58,13765,0
+NOTV.US,D,20050427,000000,8.21,8.65,8.14,8.29,20300,0
+NOTV.US,D,20050428,000000,8.09,8.79,7.89,8.09,24036,0
+NOTV.US,D,20050429,000000,8.39,8.39,7.7,8.3,6219,0
+NOTV.US,D,20050502,000000,7.86,8.29,7.54,8.29,7136,0
+NOTV.US,D,20050503,000000,7.73,8.21,7.72,8.21,5700,0
+NOTV.US,D,20050504,000000,7.9,8.6,7.55,8.53,18386,0
+NOTV.US,D,20050505,000000,8.53,8.56,7.95,8.18,4300,0
+NOTV.US,D,20050506,000000,8.02,8.02,7.84,8.02,2672,0
+NOTV.US,D,20050509,000000,8,8,7.99,7.99,262,0
+NOTV.US,D,20050510,000000,7.83,8.1,7.83,8.1,1732,0
+NOTV.US,D,20050511,000000,8.15,8.75,8.14,8.75,9600,0
+NOTV.US,D,20050512,000000,7.68,7.7,6.83,6.83,19568,0
+NOTV.US,D,20050513,000000,6.91,6.91,6.04,6.25,12670,0
+NOTV.US,D,20050516,000000,6.22,6.68,5.74,6.33,19504,0
+NOTV.US,D,20050517,000000,5.88,6.55,5.87,6.35,7252,0
+NOTV.US,D,20050518,000000,6.06,6.27,6.05,6.27,2685,0
+NOTV.US,D,20050519,000000,6.28,6.64,6.25,6.34,1901,0
+NOTV.US,D,20050520,000000,6.07,6.15,5.67,6.11,7116,0
+NOTV.US,D,20050523,000000,6.25,6.43,6.25,6.38,4440,0
+NOTV.US,D,20050524,000000,6.31,6.31,6.11,6.11,6593,0
+NOTV.US,D,20050525,000000,6.15,6.15,5.71,5.85,2909,0
+NOTV.US,D,20050526,000000,5.93,6.38,5.91,6.06,11790,0
+NOTV.US,D,20050527,000000,6.18,6.41,6.15,6.35,1700,0
+NOTV.US,D,20050531,000000,5.81,6.35,5.81,6.35,300,0
+NOTV.US,D,20050601,000000,5.74,6.22,5.74,6.22,2714,0
+NOTV.US,D,20050602,000000,6.1,6.27,5.99,6.12,14000,0
+NOTV.US,D,20050603,000000,5.96,6.2,5.96,6.2,1386,0
+NOTV.US,D,20050606,000000,6.03,6.03,6.03,6.03,300,0
+NOTV.US,D,20050607,000000,5.95,5.96,5.95,5.95,3300,0
+NOTV.US,D,20050608,000000,5.93,5.96,5.87,5.87,3436,0
+NOTV.US,D,20050609,000000,5.9,6.03,5.81,5.9,2387,0
+NOTV.US,D,20050610,000000,5.9,5.9,5.9,5.9,546,0
+NOTV.US,D,20050613,000000,5.9,5.9,5.75,5.75,3400,0
+NOTV.US,D,20050614,000000,5.63,5.67,5.36,5.36,8959,0
+NOTV.US,D,20050615,000000,5.48,5.7,5.36,5.4,13500,0
+NOTV.US,D,20050616,000000,5.45,5.76,5.19,5.23,4933,0
+NOTV.US,D,20050617,000000,5.25,5.25,5.2,5.25,1800,0
+NOTV.US,D,20050620,000000,5.82,6,5.5,5.64,12800,0
+NOTV.US,D,20050621,000000,6.5,6.5,5.58,5.74,11034,0
+NOTV.US,D,20050622,000000,5.74,5.96,5.3,5.55,41908,0
+NOTV.US,D,20050623,000000,5.51,5.7,5.32,5.41,11500,0
+NOTV.US,D,20050624,000000,5.42,5.55,5.25,5.36,4288,0
+NOTV.US,D,20050627,000000,5.48,5.58,5.36,5.38,12650,0
+NOTV.US,D,20050628,000000,5.38,5.92,5.38,5.58,10152,0
+NOTV.US,D,20050629,000000,5.45,5.85,5.45,5.65,5400,0
+NOTV.US,D,20050630,000000,5.38,6.49,5.38,5.91,33067,0
+NOTV.US,D,20050701,000000,6.13,6.36,5.88,6.06,9709,0
+NOTV.US,D,20050705,000000,6.09,6.4,5.38,5.88,12152,0
+NOTV.US,D,20050706,000000,6.4,6.4,5.58,5.84,9250,0
+NOTV.US,D,20050707,000000,5.85,6.5,5.85,6.5,3500,0
+NOTV.US,D,20050708,000000,6.55,6.64,6.5,6.51,5400,0
+NOTV.US,D,20050711,000000,6.51,6.78,6.32,6.53,29507,0
+NOTV.US,D,20050712,000000,6.51,6.74,6.26,6.51,13813,0
+NOTV.US,D,20050713,000000,6.41,6.41,6.3,6.3,515,0
+NOTV.US,D,20050714,000000,6.5,6.84,6.5,6.62,14926,0
+NOTV.US,D,20050715,000000,6.43,6.55,6.43,6.55,660,0
+NOTV.US,D,20050718,000000,6.36,6.43,6.3,6.43,2900,0
+NOTV.US,D,20050719,000000,6.31,6.31,5.81,5.93,6628,0
+NOTV.US,D,20050720,000000,5.66,5.91,5.66,5.82,3760,0
+NOTV.US,D,20050721,000000,5.88,5.88,5.64,5.85,4299,0
+NOTV.US,D,20050722,000000,5.8,5.8,5.74,5.74,700,0
+NOTV.US,D,20050725,000000,5.9,5.9,5.4,5.4,3520,0
+NOTV.US,D,20050726,000000,5.45,5.45,5.4,5.42,4800,0
+NOTV.US,D,20050727,000000,5.5,5.62,5.5,5.51,1602,0
+NOTV.US,D,20050728,000000,5.69,5.88,5.51,5.63,11443,0
+NOTV.US,D,20050729,000000,5.8,5.95,5.65,5.69,6408,0
+NOTV.US,D,20050801,000000,5.66,5.66,5.51,5.55,4500,0
+NOTV.US,D,20050802,000000,5.65,5.84,5.56,5.79,30300,0
+NOTV.US,D,20050803,000000,5.75,5.75,5.75,5.75,1250,0
+NOTV.US,D,20050804,000000,5.9,5.9,5.76,5.77,1400,0
+NOTV.US,D,20050805,000000,5.82,5.9,5.82,5.83,2200,0
+NOTV.US,D,20050808,000000,5.83,5.83,5.76,5.76,5600,0
+NOTV.US,D,20050809,000000,5.76,5.85,5.72,5.85,4501,0
+NOTV.US,D,20050810,000000,5.83,5.83,5.57,5.68,1600,0
+NOTV.US,D,20050811,000000,5.57,5.87,5.57,5.8,10850,0
+NOTV.US,D,20050812,000000,5.61,5.8,5.53,5.53,2220,0
+NOTV.US,D,20050815,000000,5.6,5.92,5.6,5.83,6089,0
+NOTV.US,D,20050816,000000,5.78,5.94,5.67,5.76,3437,0
+NOTV.US,D,20050817,000000,5.6,5.78,5.6,5.78,900,0
+NOTV.US,D,20050818,000000,5.63,5.63,5.61,5.61,600,0
+NOTV.US,D,20050819,000000,5.79,5.79,5.77,5.77,1047,0
+NOTV.US,D,20050822,000000,5.81,5.81,5.8,5.8,2250,0
+NOTV.US,D,20050823,000000,5.81,5.82,5.81,5.82,310,0
+NOTV.US,D,20050824,000000,5.8,5.8,5.8,5.8,448,0
+NOTV.US,D,20050825,000000,5.84,5.84,5.84,5.84,100,0
+NOTV.US,D,20050826,000000,5.72,5.89,5.72,5.8,1600,0
+NOTV.US,D,20050829,000000,5.7,5.9,5.7,5.9,2900,0
+NOTV.US,D,20050830,000000,5.8,5.8,5.8,5.8,800,0
+NOTV.US,D,20050831,000000,5.84,5.99,5.84,5.99,5502,0
+NOTV.US,D,20050901,000000,5.81,5.85,5.81,5.85,414,0
+NOTV.US,D,20050902,000000,5.85,5.85,5.85,5.85,1700,0
+NOTV.US,D,20050906,000000,5.85,6,5.85,6,1600,0
+NOTV.US,D,20050907,000000,5.87,5.99,5.87,5.99,845,0
+NOTV.US,D,20050908,000000,5.9,5.9,5.89,5.9,2290,0
+NOTV.US,D,20050909,000000,6,6.05,6,6.05,2100,0
+NOTV.US,D,20050912,000000,6,6,6,6,2055,0
+NOTV.US,D,20050913,000000,6,6,5.85,5.85,33275,0
+NOTV.US,D,20050914,000000,5.86,5.96,5.42,5.96,10666,0
+NOTV.US,D,20050915,000000,6,6.08,5.64,5.94,9997,0
+NOTV.US,D,20050916,000000,5.97,6.06,5.77,5.92,4000,0
+NOTV.US,D,20050919,000000,5.94,6.07,5.5,5.65,32564,0
+NOTV.US,D,20050920,000000,5.66,5.8,5.65,5.8,3200,0
+NOTV.US,D,20050921,000000,5.8,6.36,5.68,6.36,9600,0
+NOTV.US,D,20050922,000000,6.36,6.72,6.04,6.7,8682,0
+NOTV.US,D,20050923,000000,6.74,6.74,6.45,6.55,600,0
+NOTV.US,D,20050926,000000,6.38,6.38,6.25,6.25,325,0
+NOTV.US,D,20050927,000000,6.03,6.04,6.01,6.04,2600,0
+NOTV.US,D,20050928,000000,5.8,5.8,5.8,5.8,155,0
+NOTV.US,D,20050929,000000,5.84,5.84,5.61,5.73,3071,0
+NOTV.US,D,20050930,000000,5.83,5.83,5.25,5.43,38466,0
+NOTV.US,D,20051003,000000,5.54,5.67,5.25,5.6,14198,0
+NOTV.US,D,20051004,000000,5.49,5.87,5.38,5.58,7367,0
+NOTV.US,D,20051005,000000,5.43,5.8,5.43,5.57,4598,0
+NOTV.US,D,20051006,000000,5.61,5.82,5.57,5.61,3200,0
+NOTV.US,D,20051007,000000,5.6,5.78,5.6,5.65,13682,0
+NOTV.US,D,20051010,000000,5.56,5.81,5.55,5.61,4566,0
+NOTV.US,D,20051011,000000,5.59,5.81,5.59,5.66,8416,0
+NOTV.US,D,20051012,000000,5.66,5.66,5.66,5.66,500,0
+NOTV.US,D,20051013,000000,4.84,5.6,4.75,5.44,8722,0
+NOTV.US,D,20051014,000000,5.45,5.45,5.33,5.33,3815,0
+NOTV.US,D,20051017,000000,5.33,5.73,5.33,5.48,13167,0
+NOTV.US,D,20051018,000000,5.5,5.74,5.39,5.66,16542,0
+NOTV.US,D,20051019,000000,5.71,5.77,5.47,5.53,35201,0
+NOTV.US,D,20051020,000000,5.54,5.71,5.49,5.59,6700,0
+NOTV.US,D,20051021,000000,5.55,5.76,5.38,5.59,17319,0
+NOTV.US,D,20051024,000000,5.44,5.76,5.36,5.74,14900,0
+NOTV.US,D,20051025,000000,5.49,6,5.43,5.88,9500,0
+NOTV.US,D,20051026,000000,5.82,6.1,5.39,5.81,6062,0
+NOTV.US,D,20051027,000000,5.81,6.4,5.73,5.82,12489,0
+NOTV.US,D,20051028,000000,5.76,5.98,5.7,5.7,4450,0
+NOTV.US,D,20051031,000000,5.71,5.82,5.4,5.6,8976,0
+NOTV.US,D,20051101,000000,5.6,5.89,5.6,5.89,4074,0
+NOTV.US,D,20051102,000000,5.82,5.88,5.65,5.82,10300,0
+NOTV.US,D,20051103,000000,5.64,5.88,5.63,5.85,13300,0
+NOTV.US,D,20051104,000000,5.82,5.82,5.64,5.8,3200,0
+NOTV.US,D,20051107,000000,5.64,5.88,5.62,5.72,5800,0
+NOTV.US,D,20051108,000000,5.76,5.81,5.65,5.69,5600,0
+NOTV.US,D,20051109,000000,5.73,5.83,5.42,5.42,14500,0
+NOTV.US,D,20051110,000000,5.48,5.71,5.48,5.65,1200,0
+NOTV.US,D,20051111,000000,5.68,5.86,5.64,5.73,4200,0
+NOTV.US,D,20051114,000000,5.54,5.86,5.49,5.72,7722,0
+NOTV.US,D,20051115,000000,5.57,5.87,5.43,5.61,14450,0
+NOTV.US,D,20051116,000000,5.54,5.84,5.49,5.61,8700,0
+NOTV.US,D,20051117,000000,5.48,5.57,5.43,5.49,12600,0
+NOTV.US,D,20051118,000000,5.47,5.55,5.42,5.42,7845,0
+NOTV.US,D,20051121,000000,5.41,5.42,5.25,5.38,16500,0
+NOTV.US,D,20051122,000000,5.37,5.42,5.29,5.29,4950,0
+NOTV.US,D,20051123,000000,5.41,5.41,5.28,5.38,4700,0
+NOTV.US,D,20051125,000000,5.37,5.39,5.27,5.38,4800,0
+NOTV.US,D,20051128,000000,5.41,5.44,5.38,5.4,1800,0
+NOTV.US,D,20051129,000000,5.41,5.41,5.27,5.27,6351,0
+NOTV.US,D,20051130,000000,5.27,5.27,5.27,5.27,100,0
+NOTV.US,D,20051201,000000,5.31,5.31,5.15,5.24,11300,0
+NOTV.US,D,20051202,000000,5.32,5.79,5.32,5.45,4400,0
+NOTV.US,D,20051205,000000,5.38,5.38,5.28,5.38,700,0
+NOTV.US,D,20051206,000000,5.36,5.57,5.32,5.53,6600,0
+NOTV.US,D,20051207,000000,5.56,5.63,5.35,5.36,7300,0
+NOTV.US,D,20051208,000000,5.46,5.63,5.35,5.51,73700,0
+NOTV.US,D,20051209,000000,5.46,5.68,5.39,5.62,61651,0
+NOTV.US,D,20051212,000000,5.62,5.73,5.49,5.5,23000,0
+NOTV.US,D,20051213,000000,5.58,5.65,5.47,5.59,8523,0
+NOTV.US,D,20051214,000000,5.53,5.67,5.53,5.56,2200,0
+NOTV.US,D,20051215,000000,5.55,5.67,5.48,5.5,8900,0
+NOTV.US,D,20051216,000000,5.55,5.71,5.51,5.6,3200,0
+NOTV.US,D,20051219,000000,5.54,5.63,5.49,5.55,3634,0
+NOTV.US,D,20051220,000000,5.52,5.71,5.52,5.53,8600,0
+NOTV.US,D,20051221,000000,5.47,5.71,5.47,5.52,10815,0
+NOTV.US,D,20051222,000000,5.55,5.7,5.48,5.68,5221,0
+NOTV.US,D,20051223,000000,5.74,5.74,5.48,5.65,2484,0
+NOTV.US,D,20051227,000000,5.47,5.6,5.47,5.52,3040,0
+NOTV.US,D,20051228,000000,5.52,5.8,5.25,5.56,13669,0
+NOTV.US,D,20051229,000000,5.47,5.58,5.47,5.57,3370,0
+NOTV.US,D,20051230,000000,5.67,5.76,5.57,5.62,5041,0
+NOTV.US,D,20060103,000000,5.7,5.85,5.68,5.73,2100,0
+NOTV.US,D,20060104,000000,5.66,5.85,5.57,5.84,9706,0
+NOTV.US,D,20060105,000000,5.85,5.93,5.67,5.86,5300,0
+NOTV.US,D,20060106,000000,5.9,5.9,5.75,5.9,1500,0
+NOTV.US,D,20060109,000000,5.93,5.93,5.75,5.81,5290,0
+NOTV.US,D,20060110,000000,5.91,6.39,5.91,6.26,13554,0
+NOTV.US,D,20060111,000000,6.17,7.21,6.1,6.59,50352,0
+NOTV.US,D,20060112,000000,6.26,6.28,6.01,6.01,11850,0
+NOTV.US,D,20060113,000000,6.1,6.4,6.1,6.4,12900,0
+NOTV.US,D,20060117,000000,6.26,6.26,5.99,5.99,6200,0
+NOTV.US,D,20060118,000000,5.95,6.58,5.95,6.02,13850,0
+NOTV.US,D,20060119,000000,6,6.1,6,6.1,1700,0
+NOTV.US,D,20060123,000000,6.08,6.12,6.05,6.12,45746,0
+NOTV.US,D,20060124,000000,5.85,6.15,5.85,6,9001,0
+NOTV.US,D,20060125,000000,6.23,6.23,6,6.01,1000,0
+NOTV.US,D,20060126,000000,6.08,6.41,6.08,6.25,9470,0
+NOTV.US,D,20060127,000000,6.08,6.22,6.04,6.22,4400,0
+NOTV.US,D,20060130,000000,6.07,6.17,6.02,6.09,920,0
+NOTV.US,D,20060131,000000,6.07,6.2,6.02,6.08,4560,0
+NOTV.US,D,20060201,000000,6,6.15,6,6.07,2853,0
+NOTV.US,D,20060202,000000,6.07,6.2,6.04,6.04,5617,0
+NOTV.US,D,20060203,000000,6.1,6.15,5.94,6.13,4344,0
+NOTV.US,D,20060206,000000,6.08,6.2,6.08,6.18,1150,0
+NOTV.US,D,20060207,000000,6.11,6.23,6.07,6.23,3078,0
+NOTV.US,D,20060208,000000,6.23,6.71,6.18,6.5,5250,0
+NOTV.US,D,20060209,000000,6.47,6.51,6.31,6.31,3300,0
+NOTV.US,D,20060210,000000,6.25,6.45,6.25,6.36,3700,0
+NOTV.US,D,20060213,000000,6.45,6.7,6.45,6.5,6900,0
+NOTV.US,D,20060214,000000,6.46,6.77,6.46,6.77,3037,0
+NOTV.US,D,20060215,000000,6.38,7.18,6.34,6.59,17286,0
+NOTV.US,D,20060216,000000,6.7,6.7,6.4,6.45,11850,0
+NOTV.US,D,20060217,000000,6.45,6.45,6.28,6.39,11425,0
+NOTV.US,D,20060221,000000,6.35,6.39,6.33,6.35,54035,0
+NOTV.US,D,20060222,000000,6.36,6.55,6.36,6.43,7040,0
+NOTV.US,D,20060223,000000,6.46,6.69,6.46,6.61,5900,0
+NOTV.US,D,20060224,000000,6.7,6.7,6.46,6.51,2801,0
+NOTV.US,D,20060227,000000,6.54,6.71,6.21,6.3,48847,0
+NOTV.US,D,20060228,000000,6.21,6.44,6.21,6.3,20506,0
+NOTV.US,D,20060301,000000,6.36,6.36,6.27,6.36,3700,0
+NOTV.US,D,20060302,000000,6.39,6.54,6.36,6.36,2700,0
+NOTV.US,D,20060303,000000,6.38,6.59,6.38,6.57,7825,0
+NOTV.US,D,20060306,000000,6.42,6.55,6.42,6.49,7400,0
+NOTV.US,D,20060307,000000,6.48,6.48,6.11,6.28,31644,0
+NOTV.US,D,20060308,000000,6.44,6.44,6.12,6.26,71742,0
+NOTV.US,D,20060309,000000,6.42,6.53,6.26,6.38,7500,0
+NOTV.US,D,20060310,000000,6.4,6.6,6.31,6.34,10652,0
+NOTV.US,D,20060313,000000,6.38,6.52,6.26,6.3,25414,0
+NOTV.US,D,20060314,000000,6.36,6.53,6.16,6.25,20135,0
+NOTV.US,D,20060315,000000,6.25,6.4,6.2,6.2,45459,0
+NOTV.US,D,20060316,000000,6.26,6.4,6.15,6.25,20544,0
+NOTV.US,D,20060317,000000,6.27,6.46,6.26,6.39,5542,0
+NOTV.US,D,20060320,000000,6.37,6.49,6.32,6.37,9400,0
+NOTV.US,D,20060321,000000,6.38,6.49,6.3,6.4,6700,0
+NOTV.US,D,20060322,000000,6.4,6.54,6.4,6.45,1600,0
+NOTV.US,D,20060323,000000,6.35,6.35,6.24,6.28,12130,0
+NOTV.US,D,20060324,000000,6.3,6.3,6.3,6.3,1000,0
+NOTV.US,D,20060327,000000,6.24,6.27,6.2,6.2,40400,0
+NOTV.US,D,20060328,000000,6.4,6.4,6.24,6.24,3000,0
+NOTV.US,D,20060329,000000,6.28,6.36,6.21,6.23,6750,0
+NOTV.US,D,20060330,000000,6.11,6.33,6.11,6.33,4749,0
+NOTV.US,D,20060331,000000,6.27,6.3,6.27,6.3,600,0
+NOTV.US,D,20060403,000000,6.11,6.38,6.11,6.38,4996,0
+NOTV.US,D,20060404,000000,6.43,6.43,6.37,6.38,600,0
+NOTV.US,D,20060406,000000,6.35,6.44,6.35,6.44,2400,0
+NOTV.US,D,20060407,000000,6.4,6.4,6.4,6.4,130,0
+NOTV.US,D,20060410,000000,6.4,6.48,6.36,6.36,9574,0
+NOTV.US,D,20060411,000000,6.4,6.58,6.36,6.58,7701,0
+NOTV.US,D,20060412,000000,6.53,6.56,6.42,6.54,21600,0
+NOTV.US,D,20060413,000000,6.55,7.19,6.47,6.95,17923,0
+NOTV.US,D,20060417,000000,6.9,7,6.87,6.96,3341,0
+NOTV.US,D,20060418,000000,7.01,7.35,6.85,7.27,3300,0
+NOTV.US,D,20060419,000000,7.5,7.5,6.8,6.82,24310,0
+NOTV.US,D,20060420,000000,6.95,7.09,6.91,6.91,11400,0
+NOTV.US,D,20060421,000000,6.97,7.05,6.97,7.05,2436,0
+NOTV.US,D,20060424,000000,7.2,7.3,6.8,6.8,4283,0
+NOTV.US,D,20060425,000000,6.96,7.15,6.96,7,4345,0
+NOTV.US,D,20060426,000000,7.12,7.69,7.05,7.59,16198,0
+NOTV.US,D,20060427,000000,7.27,7.8,7.27,7.71,5402,0
+NOTV.US,D,20060428,000000,7.73,7.79,6.57,6.62,24954,0
+NOTV.US,D,20060501,000000,6.82,7.16,6.65,7.11,12354,0
+NOTV.US,D,20060502,000000,7.09,7.2,6.4,6.5,13906,0
+NOTV.US,D,20060503,000000,6.51,6.65,6.5,6.56,4700,0
+NOTV.US,D,20060504,000000,6.5,6.79,6.5,6.6,6030,0
+NOTV.US,D,20060505,000000,6.7,6.7,6.67,6.67,1515,0
+NOTV.US,D,20060508,000000,6.57,6.69,6.45,6.55,13046,0
+NOTV.US,D,20060509,000000,6.65,6.85,6.65,6.81,2100,0
+NOTV.US,D,20060510,000000,6.77,6.79,6.77,6.78,8200,0
+NOTV.US,D,20060511,000000,6.82,6.82,6.35,6.59,3829,0
+NOTV.US,D,20060512,000000,6.59,6.59,6.45,6.45,2030,0
+NOTV.US,D,20060515,000000,6.48,6.7,5.86,6.32,18054,0
+NOTV.US,D,20060516,000000,6.33,6.42,6.06,6.28,23798,0
+NOTV.US,D,20060517,000000,6.2,6.63,6.2,6.48,5300,0
+NOTV.US,D,20060518,000000,6.31,6.49,6.25,6.25,5100,0
+NOTV.US,D,20060519,000000,6.12,6.41,6.12,6.31,10085,0
+NOTV.US,D,20060522,000000,6.3,6.4,6.21,6.3,5800,0
+NOTV.US,D,20060523,000000,6.25,6.25,6.21,6.21,2400,0
+NOTV.US,D,20060524,000000,6.22,6.24,6.2,6.24,7016,0
+NOTV.US,D,20060525,000000,6.25,6.25,6.22,6.25,1100,0
+NOTV.US,D,20060526,000000,6.21,6.24,6.21,6.22,800,0
+NOTV.US,D,20060530,000000,6.3,6.33,6.22,6.31,3285,0
+NOTV.US,D,20060531,000000,6.35,6.35,6.22,6.25,10300,0
+NOTV.US,D,20060601,000000,6.34,6.35,6.32,6.32,3900,0
+NOTV.US,D,20060602,000000,6.2,6.34,6.2,6.34,8285,0
+NOTV.US,D,20060605,000000,6.23,6.34,6.23,6.28,5000,0
+NOTV.US,D,20060606,000000,6.26,6.26,6.07,6.07,20500,0
+NOTV.US,D,20060607,000000,6.1,6.32,6.08,6.13,4343,0
+NOTV.US,D,20060608,000000,6.09,6.33,6.05,6.27,4700,0
+NOTV.US,D,20060609,000000,6.05,6.21,6.05,6.17,3300,0
+NOTV.US,D,20060612,000000,6.21,6.23,6.1,6.23,7201,0
+NOTV.US,D,20060613,000000,6.24,6.35,6.24,6.35,5602,0
+NOTV.US,D,20060614,000000,6.29,6.39,6.24,6.39,7500,0
+NOTV.US,D,20060615,000000,6.33,6.33,6.33,6.33,500,0
+NOTV.US,D,20060616,000000,6.46,6.49,6.43,6.43,1000,0
+NOTV.US,D,20060619,000000,6.4,6.41,6.34,6.41,2100,0
+NOTV.US,D,20060620,000000,6.36,6.36,6.14,6.3,56590,0
+NOTV.US,D,20060621,000000,6.45,6.73,6.43,6.5,7930,0
+NOTV.US,D,20060622,000000,6.81,6.81,6.46,6.54,7478,0
+NOTV.US,D,20060623,000000,6.8,6.8,6.49,6.53,2700,0
+NOTV.US,D,20060626,000000,6.7,6.79,6.39,6.39,2700,0
+NOTV.US,D,20060627,000000,6.4,7.75,6.34,7.75,18360,0
+NOTV.US,D,20060628,000000,7.64,7.64,7.45,7.56,17596,0
+NOTV.US,D,20060629,000000,7.34,7.66,7.08,7.31,14607,0
+NOTV.US,D,20060630,000000,7.15,7.51,7.03,7.31,7249,0
+NOTV.US,D,20060703,000000,7.21,7.5,7.2,7.5,2496,0
+NOTV.US,D,20060705,000000,7.64,7.64,7.08,7.44,6539,0
+NOTV.US,D,20060706,000000,7.25,7.5,7.25,7.39,4950,0
+NOTV.US,D,20060707,000000,7.32,7.55,7.26,7.27,5262,0
+NOTV.US,D,20060710,000000,7.31,7.64,7.26,7.38,14092,0
+NOTV.US,D,20060711,000000,7.28,7.54,7.19,7.33,12400,0
+NOTV.US,D,20060712,000000,7.08,7.34,7.07,7.29,7500,0
+NOTV.US,D,20060713,000000,7.37,7.37,7.14,7.16,1200,0
+NOTV.US,D,20060714,000000,7.12,7.3,7.12,7.15,2900,0
+NOTV.US,D,20060717,000000,7.01,7.14,6.72,6.94,10500,0
+NOTV.US,D,20060718,000000,6.59,7.09,6.55,6.69,5372,0
+NOTV.US,D,20060719,000000,6.8,6.91,6.79,6.81,1800,0
+NOTV.US,D,20060720,000000,6.7,7.05,6.7,7.05,1800,0
+NOTV.US,D,20060721,000000,6.71,7.04,6.71,7.04,3132,0
+NOTV.US,D,20060724,000000,6.93,6.96,6.73,6.88,1300,0
+NOTV.US,D,20060725,000000,6.66,6.84,6.62,6.71,2600,0
+NOTV.US,D,20060726,000000,6.73,6.83,6.69,6.77,1995,0
+NOTV.US,D,20060727,000000,6.65,6.85,6.18,6.25,15242,0
+NOTV.US,D,20060728,000000,6.19,6.4,6.18,6.29,6200,0
+NOTV.US,D,20060731,000000,6.22,6.31,6.22,6.29,3332,0
+NOTV.US,D,20060801,000000,6.16,6.34,6.16,6.28,11278,0
+NOTV.US,D,20060802,000000,6.18,6.25,6.18,6.25,400,0
+NOTV.US,D,20060803,000000,6.2,6.33,6.2,6.33,3054,0
+NOTV.US,D,20060804,000000,6.33,6.34,6.33,6.34,800,0
+NOTV.US,D,20060807,000000,6.26,6.51,6.26,6.36,5396,0
+NOTV.US,D,20060808,000000,6.33,6.62,6.28,6.36,4496,0
+NOTV.US,D,20060809,000000,6.39,6.87,6.39,6.52,2400,0
+NOTV.US,D,20060810,000000,6.65,6.97,6.61,6.82,4530,0
+NOTV.US,D,20060811,000000,7,7,6.54,6.6,19355,0
+NOTV.US,D,20060814,000000,6.36,6.38,6.03,6.13,21388,0
+NOTV.US,D,20060815,000000,6.11,6.24,5.91,6.05,29809,0
+NOTV.US,D,20060816,000000,5.87,6.06,5.87,6.06,1750,0
+NOTV.US,D,20060817,000000,6.11,6.11,5.54,5.54,9204,0
+NOTV.US,D,20060818,000000,5.57,5.57,5.45,5.5,4350,0
+NOTV.US,D,20060821,000000,5.49,5.6,5.49,5.56,4000,0
+NOTV.US,D,20060822,000000,5.39,5.66,5.39,5.54,9670,0
+NOTV.US,D,20060823,000000,5.51,5.62,5.51,5.61,4200,0
+NOTV.US,D,20060824,000000,5.68,5.68,5.52,5.6,5700,0
+NOTV.US,D,20060825,000000,5.55,5.6,5.5,5.6,5409,0
+NOTV.US,D,20060828,000000,5.62,5.62,5.51,5.51,5915,0
+NOTV.US,D,20060829,000000,5.51,5.62,5.51,5.61,4850,0
+NOTV.US,D,20060830,000000,5.45,5.6,5.45,5.6,3250,0
+NOTV.US,D,20060831,000000,5.61,5.65,5.47,5.56,5501,0
+NOTV.US,D,20060901,000000,5.46,5.62,5.46,5.51,8249,0
+NOTV.US,D,20060905,000000,5.5,5.74,5.5,5.6,6500,0
+NOTV.US,D,20060906,000000,5.57,5.68,5.53,5.57,6000,0
+NOTV.US,D,20060907,000000,5.64,5.83,5.64,5.75,2915,0
+NOTV.US,D,20060908,000000,5.8,5.93,5.76,5.93,1900,0
+NOTV.US,D,20060911,000000,5.91,5.91,5.75,5.75,3861,0
+NOTV.US,D,20060912,000000,5.87,5.87,5.77,5.84,2400,0
+NOTV.US,D,20060913,000000,5.83,5.83,5.34,5.52,20315,0
+NOTV.US,D,20060914,000000,5.51,5.6,5.45,5.46,5700,0
+NOTV.US,D,20060915,000000,5.6,5.67,5.14,5.27,11240,0
+NOTV.US,D,20060918,000000,5.15,5.16,5.1,5.1,600,0
+NOTV.US,D,20060919,000000,5.15,5.15,5.05,5.05,650,0
+NOTV.US,D,20060920,000000,5.39,5.39,5,5.07,3460,0
+NOTV.US,D,20060921,000000,4.86,4.86,4.77,4.86,4000,0
+NOTV.US,D,20060922,000000,4.75,4.94,4.75,4.88,4000,0
+NOTV.US,D,20060926,000000,5.05,5.05,4.85,4.87,2500,0
+NOTV.US,D,20060927,000000,4.99,4.99,4.91,4.91,2800,0
+NOTV.US,D,20060928,000000,4.84,5.24,4.84,5.2,7204,0
+NOTV.US,D,20060929,000000,5.12,5.46,5.12,5.26,3600,0
+NOTV.US,D,20061002,000000,5.06,5.48,5.04,5.46,8007,0
+NOTV.US,D,20061003,000000,5.49,5.49,5.26,5.28,2496,0
+NOTV.US,D,20061004,000000,5.36,5.36,5.23,5.3,6197,0
+NOTV.US,D,20061005,000000,5.11,5.19,5,5.08,7790,0
+NOTV.US,D,20061006,000000,5.2,5.22,5.04,5.22,5122,0
+NOTV.US,D,20061009,000000,5.19,5.28,5.15,5.28,7600,0
+NOTV.US,D,20061010,000000,5.18,5.22,5.1,5.22,3650,0
+NOTV.US,D,20061011,000000,5.1,5.22,5.1,5.19,2400,0
+NOTV.US,D,20061012,000000,5.11,5.19,5.11,5.16,1000,0
+NOTV.US,D,20061013,000000,5.15,5.19,5.01,5.08,19201,0
+NOTV.US,D,20061016,000000,5,5.16,5,5.1,15601,0
+NOTV.US,D,20061017,000000,5.13,5.22,5.09,5.12,3816,0
+NOTV.US,D,20061018,000000,5.05,5.22,5.05,5.15,6500,0
+NOTV.US,D,20061019,000000,5.07,5.21,5.05,5.16,5616,0
+NOTV.US,D,20061020,000000,5.06,5.28,5.06,5.28,8501,0
+NOTV.US,D,20061023,000000,5.38,5.48,5.31,5.35,800,0
+NOTV.US,D,20061024,000000,5.47,5.5,5.39,5.39,3030,0
+NOTV.US,D,20061025,000000,5.41,5.54,5.28,5.28,7550,0
+NOTV.US,D,20061026,000000,5.37,5.37,5.18,5.18,5200,0
+NOTV.US,D,20061027,000000,5.23,5.34,5.23,5.26,1500,0
+NOTV.US,D,20061030,000000,5.25,5.35,5.25,5.35,800,0
+NOTV.US,D,20061031,000000,5.43,5.58,5.27,5.32,10196,0
+NOTV.US,D,20061101,000000,5.35,5.51,5.3,5.34,6000,0
+NOTV.US,D,20061102,000000,5.39,5.4,5.31,5.37,4300,0
+NOTV.US,D,20061103,000000,5.13,5.4,5.13,5.28,3748,0
+NOTV.US,D,20061106,000000,5.33,5.52,5.25,5.5,98041,0
+NOTV.US,D,20061107,000000,5.62,5.62,5.25,5.4,4794,0
+NOTV.US,D,20061108,000000,5.3,5.38,5.26,5.33,5600,0
+NOTV.US,D,20061109,000000,5.47,5.47,5.26,5.32,1303,0
+NOTV.US,D,20061110,000000,5.33,5.36,5.3,5.35,2000,0
+NOTV.US,D,20061113,000000,5.3,5.47,5.29,5.29,8542,0
+NOTV.US,D,20061114,000000,5.18,5.5,5.18,5.42,12595,0
+NOTV.US,D,20061115,000000,5.5,5.53,5.29,5.46,9880,0
+NOTV.US,D,20061116,000000,5.51,5.59,5.32,5.39,39171,0
+NOTV.US,D,20061117,000000,5.49,5.49,5.31,5.41,4777,0
+NOTV.US,D,20061120,000000,5.4,5.74,5.25,5.3,3030,0
+NOTV.US,D,20061121,000000,5.25,5.46,5.22,5.22,3900,0
+NOTV.US,D,20061122,000000,5.45,5.49,5.28,5.33,6200,0
+NOTV.US,D,20061124,000000,5.45,5.46,5.3,5.37,3658,0
+NOTV.US,D,20061127,000000,5.5,5.5,5.26,5.26,1900,0
+NOTV.US,D,20061128,000000,5.44,5.52,5.3,5.48,5500,0
+NOTV.US,D,20061129,000000,5.56,5.56,5.48,5.48,1842,0
+NOTV.US,D,20061130,000000,5.61,5.61,5.46,5.5,5620,0
+NOTV.US,D,20061201,000000,5.45,5.5,5.26,5.49,4245,0
+NOTV.US,D,20061204,000000,5.51,5.51,5.38,5.4,8615,0
+NOTV.US,D,20061205,000000,5.47,5.6,5.38,5.47,6700,0
+NOTV.US,D,20061206,000000,5.49,5.52,5.44,5.44,1400,0
+NOTV.US,D,20061207,000000,5.47,5.48,5.41,5.43,5500,0
+NOTV.US,D,20061208,000000,5.47,5.5,5.43,5.5,1200,0
+NOTV.US,D,20061211,000000,5.41,5.5,5.39,5.5,2400,0
+NOTV.US,D,20061212,000000,5.36,5.44,5.25,5.25,6690,0
+NOTV.US,D,20061213,000000,5.3,5.31,5.1,5.23,9400,0
+NOTV.US,D,20061214,000000,5.31,5.32,5.19,5.19,2200,0
+NOTV.US,D,20061215,000000,5.28,5.37,5.19,5.2,7867,0
+NOTV.US,D,20061218,000000,5.25,5.26,5.25,5.26,200,0
+NOTV.US,D,20061219,000000,5.35,5.35,5.14,5.19,25691,0
+NOTV.US,D,20061220,000000,5.3,5.3,5.09,5.26,21684,0
+NOTV.US,D,20061221,000000,5.3,5.3,4.98,5.05,66274,0
+NOTV.US,D,20061222,000000,5.08,5.4,5.07,5.4,7308,0
+NOTV.US,D,20061226,000000,5.32,5.45,5.32,5.33,4221,0
+NOTV.US,D,20061227,000000,5.4,5.46,5.3,5.3,10800,0
+NOTV.US,D,20061228,000000,5.3,5.49,5.3,5.49,1342,0
+NOTV.US,D,20061229,000000,5.5,5.5,5.42,5.5,4699,0
+NOTV.US,D,20070103,000000,5.5,5.5,5.31,5.41,9949,0
+NOTV.US,D,20070104,000000,5.38,5.43,5.34,5.39,4302,0
+NOTV.US,D,20070105,000000,5.31,5.36,5.3,5.36,1932,0
+NOTV.US,D,20070108,000000,5.31,5.44,5.31,5.44,1800,0
+NOTV.US,D,20070109,000000,5.36,5.53,5.35,5.47,4281,0
+NOTV.US,D,20070110,000000,5.43,5.45,5.36,5.43,3800,0
+NOTV.US,D,20070111,000000,5.4,5.5,5.4,5.5,1127,0
+NOTV.US,D,20070112,000000,5.42,5.49,5.36,5.43,1400,0
+NOTV.US,D,20070116,000000,5.4,5.5,5.38,5.45,500,0
+NOTV.US,D,20070117,000000,5.57,5.74,5.42,5.46,22470,0
+NOTV.US,D,20070118,000000,5.56,5.56,5.46,5.49,1000,0
+NOTV.US,D,20070119,000000,5.51,5.55,5.5,5.5,1489,0
+NOTV.US,D,20070122,000000,5.5,5.5,5.46,5.46,900,0
+NOTV.US,D,20070123,000000,5.5,5.5,5.41,5.41,1900,0
+NOTV.US,D,20070124,000000,5.43,5.43,5.3,5.37,25073,0
+NOTV.US,D,20070125,000000,5.42,5.42,5.35,5.35,9199,0
+NOTV.US,D,20070126,000000,5.38,5.49,5.35,5.38,3500,0
+NOTV.US,D,20070129,000000,5.44,5.51,5.35,5.35,4500,0
+NOTV.US,D,20070130,000000,5.48,5.48,5.25,5.32,13508,0
+NOTV.US,D,20070131,000000,5.35,5.45,5.31,5.38,4300,0
+NOTV.US,D,20070201,000000,5.35,5.47,5.33,5.47,3800,0
+NOTV.US,D,20070202,000000,5.44,5.45,5.36,5.41,6900,0
+NOTV.US,D,20070205,000000,5.45,5.49,5.45,5.49,355,0
+NOTV.US,D,20070206,000000,5.5,5.5,5.49,5.5,486,0
+NOTV.US,D,20070207,000000,5.43,5.47,5.4,5.41,3100,0
+NOTV.US,D,20070208,000000,5.68,6.18,5.6,6.1,37776,0
+NOTV.US,D,20070209,000000,6.16,6.3,6.09,6.23,8304,0
+NOTV.US,D,20070212,000000,6.27,6.42,6.21,6.36,15601,0
+NOTV.US,D,20070213,000000,6.35,6.69,6.35,6.65,15838,0
+NOTV.US,D,20070214,000000,6.69,7.09,6.69,6.92,10705,0
+NOTV.US,D,20070215,000000,6.94,7.01,6.7,6.81,9996,0
+NOTV.US,D,20070216,000000,6.97,7,6.48,6.48,8579,0
+NOTV.US,D,20070220,000000,6.58,6.98,6.55,6.85,12464,0
+NOTV.US,D,20070221,000000,6.8,6.98,6.8,6.87,5540,0
+NOTV.US,D,20070222,000000,6.9,6.99,6.85,6.94,9250,0
+NOTV.US,D,20070223,000000,6.89,7.15,6.85,6.85,19122,0
+NOTV.US,D,20070226,000000,6.9,7.24,6.85,6.88,9601,0
+NOTV.US,D,20070227,000000,6.85,6.94,6.57,6.69,8899,0
+NOTV.US,D,20070228,000000,6.6,6.69,6.6,6.6,1380,0
+NOTV.US,D,20070301,000000,6.57,6.83,6.5,6.79,1760,0
+NOTV.US,D,20070302,000000,6.7,6.7,6.28,6.35,5144,0
+NOTV.US,D,20070305,000000,6.4,6.52,6.31,6.45,2915,0
+NOTV.US,D,20070306,000000,6.56,6.57,6.32,6.48,6905,0
+NOTV.US,D,20070307,000000,6.39,6.57,6.33,6.42,1400,0
+NOTV.US,D,20070308,000000,6.36,6.66,6.36,6.45,5300,0
+NOTV.US,D,20070309,000000,6.54,6.55,6.4,6.4,3698,0
+NOTV.US,D,20070312,000000,6.4,6.5,6.35,6.45,4598,0
+NOTV.US,D,20070313,000000,6.49,6.5,6.45,6.46,6877,0
+NOTV.US,D,20070314,000000,6.5,6.53,6.47,6.47,1941,0
+NOTV.US,D,20070315,000000,6.49,6.49,6.49,6.49,200,0
+NOTV.US,D,20070319,000000,6.5,6.98,6.49,6.9,6516,0
+NOTV.US,D,20070320,000000,6.91,7.16,6.91,7.05,6844,0
+NOTV.US,D,20070321,000000,7.05,7.24,7.05,7.24,7610,0
+NOTV.US,D,20070322,000000,7.19,7.19,7.02,7.19,2600,0
+NOTV.US,D,20070323,000000,7.06,7.23,7,7.15,5060,0
+NOTV.US,D,20070326,000000,7.07,7.23,7.02,7.23,2800,0
+NOTV.US,D,20070327,000000,7.19,7.36,7.01,7.01,8656,0
+NOTV.US,D,20070328,000000,7.27,7.33,6.57,6.73,3359,0
+NOTV.US,D,20070329,000000,6.63,6.67,6.58,6.66,2500,0
+NOTV.US,D,20070330,000000,6.57,7.08,6.56,6.7,7410,0
+NOTV.US,D,20070402,000000,6.64,7.28,6.64,7.09,3835,0
+NOTV.US,D,20070403,000000,7.09,7.28,7.03,7.14,3695,0
+NOTV.US,D,20070404,000000,7.24,7.26,6.76,7.24,3300,0
+NOTV.US,D,20070405,000000,7.22,7.24,7.22,7.22,1100,0
+NOTV.US,D,20070409,000000,7.24,7.24,7.06,7.17,3374,0
+NOTV.US,D,20070410,000000,7.2,7.24,7.05,7.19,3100,0
+NOTV.US,D,20070411,000000,7.13,7.25,7.08,7.21,4800,0
+NOTV.US,D,20070412,000000,7.12,7.25,7.02,7.19,5459,0
+NOTV.US,D,20070413,000000,7.02,7.29,7.02,7.09,4300,0
+NOTV.US,D,20070416,000000,7.23,7.3,7.05,7.26,2900,0
+NOTV.US,D,20070417,000000,7.35,7.35,7.14,7.23,4099,0
+NOTV.US,D,20070418,000000,7.34,7.46,7.17,7.46,2804,0
+NOTV.US,D,20070419,000000,7.4,7.4,7.19,7.33,5620,0
+NOTV.US,D,20070420,000000,7.34,7.4,7.24,7.4,1300,0
+NOTV.US,D,20070423,000000,7.35,7.4,7.1,7.38,6180,0
+NOTV.US,D,20070424,000000,7.34,7.41,7.34,7.41,700,0
+NOTV.US,D,20070425,000000,7.35,7.4,7.34,7.4,1200,0
+NOTV.US,D,20070426,000000,7.4,7.62,7.11,7.62,21336,0
+NOTV.US,D,20070427,000000,7.59,7.64,7.27,7.5,4013,0
+NOTV.US,D,20070430,000000,7.36,7.58,7.32,7.51,2496,0
+NOTV.US,D,20070501,000000,7.53,7.65,7.51,7.51,5100,0
+NOTV.US,D,20070502,000000,7.51,7.64,7.51,7.64,1900,0
+NOTV.US,D,20070503,000000,7.58,7.71,7.43,7.48,5697,0
+NOTV.US,D,20070504,000000,7.68,7.74,7.45,7.74,1944,0
+NOTV.US,D,20070507,000000,7.7,7.8,7.5,7.69,4000,0
+NOTV.US,D,20070508,000000,7.49,7.78,7.44,7.66,3300,0
+NOTV.US,D,20070509,000000,7.3,7.3,6.7,6.71,10900,0
+NOTV.US,D,20070510,000000,6.6,6.89,6.6,6.89,12813,0
+NOTV.US,D,20070511,000000,7.1,7.1,6.82,7.06,1277,0
+NOTV.US,D,20070514,000000,7.03,7.06,6.9,7.05,5085,0
+NOTV.US,D,20070515,000000,6.95,7.24,6.95,7.24,4100,0
+NOTV.US,D,20070516,000000,7.2,7.39,7,7,13645,0
+NOTV.US,D,20070517,000000,7,7.3,7,7.1,24955,0
+NOTV.US,D,20070518,000000,7.12,7.28,7.06,7.15,3700,0
+NOTV.US,D,20070521,000000,7.07,7.22,7.02,7.15,5800,0
+NOTV.US,D,20070522,000000,7,7.1,7,7.06,4000,0
+NOTV.US,D,20070523,000000,7.01,7.04,7,7.01,2700,0
+NOTV.US,D,20070524,000000,7,7.1,6.9,6.9,4890,0
+NOTV.US,D,20070525,000000,6.83,6.88,6.83,6.88,200,0
+NOTV.US,D,20070529,000000,6.91,7.02,6.77,6.83,5112,0
+NOTV.US,D,20070530,000000,6.87,7.06,6.8,6.8,3000,0
+NOTV.US,D,20070531,000000,6.86,7.6,6.85,7.19,6675,0
+NOTV.US,D,20070601,000000,7.2,7.25,7.04,7.18,3739,0
+NOTV.US,D,20070604,000000,7.24,7.48,7.14,7.28,2100,0
+NOTV.US,D,20070605,000000,7.39,7.51,7.23,7.26,5382,0
+NOTV.US,D,20070606,000000,7.42,7.46,6.91,6.92,3039,0
+NOTV.US,D,20070607,000000,7.24,7.24,6.96,7.22,8090,0
+NOTV.US,D,20070608,000000,7.03,7.11,6.89,7.05,5200,0
+NOTV.US,D,20070611,000000,7.07,7.11,7,7,4900,0
+NOTV.US,D,20070612,000000,7.06,7.14,7,7.12,6100,0
+NOTV.US,D,20070613,000000,6.95,6.99,6.81,6.99,2700,0
+NOTV.US,D,20070614,000000,6.92,6.99,6.9,6.98,1700,0
+NOTV.US,D,20070615,000000,6.9,6.97,6.8,6.83,3600,0
+NOTV.US,D,20070618,000000,6.93,7,6.8,6.8,5400,0
+NOTV.US,D,20070619,000000,6.88,7.37,6.88,7.37,7500,0
+NOTV.US,D,20070620,000000,7.44,7.5,7.23,7.45,13005,0
+NOTV.US,D,20070621,000000,7.25,7.49,7.25,7.49,3500,0
+NOTV.US,D,20070622,000000,7.5,7.5,7.03,7.11,4975,0
+NOTV.US,D,20070625,000000,7.24,7.35,6.96,7,4600,0
+NOTV.US,D,20070626,000000,7.1,7.24,7.03,7.13,4399,0
+NOTV.US,D,20070627,000000,7.1,7.23,7.09,7.15,1900,0
+NOTV.US,D,20070628,000000,7.11,7.2,7.03,7.2,2445,0
+NOTV.US,D,20070629,000000,6.95,7.23,6.95,7.23,7900,0
+NOTV.US,D,20070703,000000,7.25,7.25,7.05,7.16,4684,0
+NOTV.US,D,20070705,000000,7.23,7.23,7.04,7.12,3500,0
+NOTV.US,D,20070706,000000,7.19,7.2,7.04,7.11,5572,0
+NOTV.US,D,20070709,000000,7.22,7.22,7.03,7.03,3901,0
+NOTV.US,D,20070710,000000,7.16,7.23,7.03,7.16,3900,0
+NOTV.US,D,20070711,000000,7.11,7.2,7.04,7.11,3600,0
+NOTV.US,D,20070712,000000,7.16,7.16,7.03,7.09,2466,0
+NOTV.US,D,20070713,000000,7.04,7.17,7.04,7.06,3000,0
+NOTV.US,D,20070716,000000,7.12,7.48,7.12,7.27,2892,0
+NOTV.US,D,20070717,000000,7.13,7.4,7.13,7.3,1700,0
+NOTV.US,D,20070719,000000,7.3,7.43,7.3,7.36,3200,0
+NOTV.US,D,20070720,000000,7.31,7.31,7.04,7.28,1985,0
+NOTV.US,D,20070725,000000,7.11,7.37,7.11,7.37,500,0
+NOTV.US,D,20070726,000000,7.11,7.11,7.1,7.1,1400,0
+NOTV.US,D,20070727,000000,7.14,7.4,7.14,7.4,500,0
+NOTV.US,D,20070730,000000,7.08,7.08,7.06,7.07,800,0
+NOTV.US,D,20070731,000000,7.02,7.02,6.9,6.9,1783,0
+NOTV.US,D,20070801,000000,6.9,6.9,6.9,6.9,421,0
+NOTV.US,D,20070802,000000,6.63,6.94,6.6,6.76,400,0
+NOTV.US,D,20070803,000000,6.69,6.73,6.66,6.73,2989,0
+NOTV.US,D,20070806,000000,6.78,6.78,6.78,6.78,312,0
+NOTV.US,D,20070807,000000,6.54,7.4,6.54,7.4,702,0
+NOTV.US,D,20070808,000000,7,7.29,6.95,6.95,2000,0
+NOTV.US,D,20070810,000000,7.37,7.4,7,7,1020,0
+NOTV.US,D,20070813,000000,7.38,7.4,7.3,7.3,400,0
+NOTV.US,D,20070814,000000,7.62,7.82,7.49,7.55,8050,0
+NOTV.US,D,20070815,000000,7.55,7.55,7.21,7.21,2400,0
+NOTV.US,D,20070817,000000,6.91,6.91,6.91,6.91,100,0
+NOTV.US,D,20070820,000000,7.24,7.24,6.65,6.94,1935,0
+NOTV.US,D,20070821,000000,6.94,7.36,6.6,7.29,700,0
+NOTV.US,D,20070823,000000,7.45,7.5,7.35,7.35,2470,0
+NOTV.US,D,20070827,000000,7,7.25,7,7.25,300,0
+NOTV.US,D,20070828,000000,7.09,7.09,6.97,6.97,1735,0
+NOTV.US,D,20070829,000000,6.9,7.09,6.9,7.09,11250,0
+NOTV.US,D,20070830,000000,7,7,6.75,6.78,10151,0
+NOTV.US,D,20070904,000000,6.78,6.9,6.78,6.89,500,0
+NOTV.US,D,20070910,000000,6.57,6.73,6.57,6.73,455,0
+NOTV.US,D,20070911,000000,6.73,6.74,6.65,6.65,7800,0
+NOTV.US,D,20070913,000000,6.57,6.72,6.57,6.68,2500,0
+NOTV.US,D,20070914,000000,6.69,6.69,6.69,6.69,100,0
+NOTV.US,D,20070917,000000,6.69,6.69,6.69,6.69,200,0
+NOTV.US,D,20070919,000000,6.85,6.99,6.85,6.99,200,0
+NOTV.US,D,20070920,000000,7.03,7.03,6.9,6.9,3600,0
+NOTV.US,D,20070921,000000,6.95,6.95,6.86,6.86,2000,0
+NOTV.US,D,20070924,000000,7.03,7.04,7.02,7.04,2000,0
+NOTV.US,D,20070928,000000,6.96,6.96,6.96,6.96,1000,0
+NOTV.US,D,20071001,000000,6.94,7.49,6.94,7.49,300,0
+NOTV.US,D,20071002,000000,7.08,7.08,7.02,7.05,1100,0
+NOTV.US,D,20071003,000000,7.05,7.12,7.05,7.12,2200,0
+NOTV.US,D,20071004,000000,7,7.16,7,7.16,1404,0
+NOTV.US,D,20071008,000000,7.2,7.38,7.2,7.38,769,0
+NOTV.US,D,20071010,000000,7.2,7.2,7.2,7.2,300,0
+NOTV.US,D,20071011,000000,7.2,7.2,7.2,7.2,1581,0
+NOTV.US,D,20071012,000000,7.3,7.6,7.3,7.6,11235,0
+NOTV.US,D,20071015,000000,7.53,7.72,6.76,7.5,39413,0
+NOTV.US,D,20071016,000000,7.72,8,7.64,7.69,4397,0
+NOTV.US,D,20071017,000000,7.99,7.99,7.51,7.74,5770,0
+NOTV.US,D,20071018,000000,7.25,8,7.25,7.47,8406,0
+NOTV.US,D,20071019,000000,7.56,7.92,7.56,7.86,2300,0
+NOTV.US,D,20071022,000000,7.7,7.77,7.7,7.77,1000,0
+NOTV.US,D,20071023,000000,7.9,8.97,7.9,8.86,7535,0
+NOTV.US,D,20071024,000000,8.99,8.99,8.63,8.72,1600,0
+NOTV.US,D,20071025,000000,8.5,8.92,8.5,8.79,3096,0
+NOTV.US,D,20071026,000000,8.35,8.7,8.35,8.7,777,0
+NOTV.US,D,20071029,000000,8.6,8.7,8.3,8.7,2941,0
+NOTV.US,D,20071030,000000,8.6,8.71,8.6,8.6,8305,0
+NOTV.US,D,20071031,000000,8.63,8.8,8.6,8.8,1256,0
+NOTV.US,D,20071101,000000,8.6,8.6,8.6,8.6,3199,0
+NOTV.US,D,20071102,000000,8.65,8.65,8.3,8.3,250,0
+NOTV.US,D,20071105,000000,8.78,8.78,8.65,8.65,2500,0
+NOTV.US,D,20071106,000000,8.77,8.8,8.6,8.6,109050,0
+NOTV.US,D,20071107,000000,8.15,8.25,8.12,8.21,133250,0
+NOTV.US,D,20071108,000000,8.17,8.64,8.17,8.2,2718,0
+NOTV.US,D,20071109,000000,8.01,8.2,7.9,8.2,3000,0
+NOTV.US,D,20071112,000000,8.58,8.58,8.4,8.43,1040,0
+NOTV.US,D,20071113,000000,8.25,8.35,8.25,8.35,1744,0
+NOTV.US,D,20071114,000000,8.29,8.38,8.27,8.38,1334,0
+NOTV.US,D,20071115,000000,8.39,8.54,8.25,8.54,4178,0
+NOTV.US,D,20071116,000000,8.5,8.5,8.47,8.47,226,0
+NOTV.US,D,20071119,000000,8.56,8.56,8.54,8.55,1590,0
+NOTV.US,D,20071120,000000,8.45,8.46,8.25,8.26,1500,0
+NOTV.US,D,20071121,000000,8.25,8.35,8.25,8.25,2100,0
+NOTV.US,D,20071123,000000,8.3,8.3,8.3,8.3,2300,0
+NOTV.US,D,20071126,000000,8.25,8.51,8.25,8.3,3690,0
+NOTV.US,D,20071127,000000,8.38,8.53,8.38,8.5,1800,0
+NOTV.US,D,20071128,000000,8.36,8.55,8.31,8.55,2260,0
+NOTV.US,D,20071129,000000,8.49,8.54,8.3,8.35,6540,0
+NOTV.US,D,20071130,000000,8.36,8.69,8.29,8.64,7345,0
+NOTV.US,D,20071203,000000,8.88,8.88,8.64,8.79,9790,0
+NOTV.US,D,20071204,000000,8.8,8.88,8.35,8.77,3436,0
+NOTV.US,D,20071205,000000,8.43,8.72,8.43,8.72,2392,0
+NOTV.US,D,20071206,000000,8.65,8.85,8.43,8.85,5700,0
+NOTV.US,D,20071207,000000,8.75,9,8.75,9,7362,0
+NOTV.US,D,20071210,000000,9.1,9.39,9.1,9.24,2600,0
+NOTV.US,D,20071211,000000,9.11,9.24,8.9,9.03,3600,0
+NOTV.US,D,20071212,000000,9.1,9.14,8.91,9.14,1300,0
+NOTV.US,D,20071213,000000,8.82,9.15,8.82,8.95,3210,0
+NOTV.US,D,20071214,000000,9.1,9.15,8.9,9.15,1516,0
+NOTV.US,D,20071217,000000,9.15,9.15,8.89,9.11,1811,0
+NOTV.US,D,20071218,000000,9.09,9.15,8.82,8.82,1944,0
+NOTV.US,D,20071219,000000,9.12,9.2,8.82,8.82,2000,0
+NOTV.US,D,20071220,000000,9.07,9.07,8.81,8.9,4048,0
+NOTV.US,D,20071221,000000,9.13,9.17,8.5,9.06,4200,0
+NOTV.US,D,20071226,000000,9.07,9.07,8.66,8.75,1319,0
+NOTV.US,D,20071227,000000,8.7,9,8.7,8.86,2835,0
+NOTV.US,D,20071228,000000,8.97,8.97,8.71,8.81,3055,0
+NOTV.US,D,20071231,000000,8.59,8.67,8.5,8.67,6303,0
+NOTV.US,D,20080102,000000,8.49,8.74,8.49,8.74,1915,0
+NOTV.US,D,20080103,000000,8.6,8.81,8.45,8.5,3801,0
+NOTV.US,D,20080104,000000,8.48,8.54,8.38,8.38,2020,0
+NOTV.US,D,20080107,000000,8.4,8.85,8.4,8.62,2687,0
+NOTV.US,D,20080108,000000,8.6,8.6,8.26,8.49,2355,0
+NOTV.US,D,20080109,000000,8.68,8.69,8.35,8.35,4508,0
+NOTV.US,D,20080110,000000,8.59,8.59,8.28,8.31,2499,0
+NOTV.US,D,20080111,000000,8.45,8.48,8.32,8.45,1880,0
+NOTV.US,D,20080114,000000,8.27,8.27,7.58,7.58,5717,0
+NOTV.US,D,20080115,000000,7.66,7.75,7.6,7.6,3024,0
+NOTV.US,D,20080116,000000,7.6,7.89,7.6,7.89,5349,0
+NOTV.US,D,20080117,000000,7.83,7.92,7.8,7.92,7576,0
+NOTV.US,D,20080118,000000,8,8.15,7.77,8.15,908,0
+NOTV.US,D,20080122,000000,7.78,8.05,7.75,7.87,4390,0
+NOTV.US,D,20080123,000000,7.87,7.9,7.6,7.6,2433,0
+NOTV.US,D,20080124,000000,7.62,7.98,7.5,7.5,2106,0
+NOTV.US,D,20080125,000000,7.51,7.59,7.42,7.49,4800,0
+NOTV.US,D,20080129,000000,7.36,7.42,7.35,7.35,2410,0
+NOTV.US,D,20080130,000000,7.35,7.7,7.11,7.11,11993,0
+NOTV.US,D,20080131,000000,7.12,7.44,7.12,7.44,895,0
+NOTV.US,D,20080204,000000,7.59,7.64,7.15,7.3,22202,0
+NOTV.US,D,20080205,000000,7.3,7.44,7.3,7.3,5150,0
+NOTV.US,D,20080206,000000,7.35,7.35,7.35,7.35,200,0
+NOTV.US,D,20080207,000000,7.2,7.38,7.18,7.37,4266,0
+NOTV.US,D,20080208,000000,7.22,7.4,7.22,7.4,1800,0
+NOTV.US,D,20080211,000000,7.32,7.39,7.15,7.15,2059,0
+NOTV.US,D,20080212,000000,6.89,7.11,5.96,6.27,8484,0
+NOTV.US,D,20080213,000000,6.46,6.46,5.9,5.9,5055,0
+NOTV.US,D,20080214,000000,5.9,5.99,5.9,5.91,3590,0
+NOTV.US,D,20080215,000000,5.95,6.18,5.95,6.04,2738,0
+NOTV.US,D,20080219,000000,6.1,6.1,6,6.04,2061,0
+NOTV.US,D,20080220,000000,6.06,6.19,6.01,6.01,1100,0
+NOTV.US,D,20080221,000000,5.94,6.15,5.9,5.96,12316,0
+NOTV.US,D,20080222,000000,5.98,5.99,5.93,5.98,10100,0
+NOTV.US,D,20080225,000000,5.95,6.07,5.95,5.95,6400,0
+NOTV.US,D,20080226,000000,6.01,6.17,5.89,5.92,6156,0
+NOTV.US,D,20080227,000000,5.9,5.95,5.89,5.93,11970,0
+NOTV.US,D,20080228,000000,5.95,6,5.95,6,5025,0
+NOTV.US,D,20080229,000000,6,6.2,6,6.19,13148,0
+NOTV.US,D,20080303,000000,6,6,5.95,6,4300,0
+NOTV.US,D,20080304,000000,6.1,6.1,5.95,6.05,1100,0
+NOTV.US,D,20080305,000000,6.09,6.09,5.95,6,5700,0
+NOTV.US,D,20080306,000000,5.89,6,5.45,5.95,5505,0
+NOTV.US,D,20080307,000000,6.09,6.09,5.93,6,400,0
+NOTV.US,D,20080310,000000,5.86,6,5.85,6,1782,0
+NOTV.US,D,20080311,000000,5.86,6.15,5.85,6.06,1000,0
+NOTV.US,D,20080312,000000,6.15,6.15,5.86,6,2200,0
+NOTV.US,D,20080313,000000,5.9,6,5.9,6,1300,0
+NOTV.US,D,20080314,000000,5.97,6,5.83,6,600,0
+NOTV.US,D,20080317,000000,5.8,5.89,5.04,5.51,11158,0
+NOTV.US,D,20080318,000000,5.26,5.99,5.26,5.73,2001,0
+NOTV.US,D,20080319,000000,5.8,5.81,5.78,5.78,2100,0
+NOTV.US,D,20080320,000000,5.82,5.82,5.72,5.72,2550,0
+NOTV.US,D,20080324,000000,5.63,6,5.63,5.75,800,0
+NOTV.US,D,20080325,000000,5.8,5.99,5.8,5.8,1920,0
+NOTV.US,D,20080326,000000,5.8,5.99,5.8,5.85,6350,0
+NOTV.US,D,20080327,000000,5.85,5.98,5.78,5.98,1780,0
+NOTV.US,D,20080328,000000,5.8,5.9,5.8,5.8,2890,0
+NOTV.US,D,20080331,000000,5.82,5.82,5.82,5.82,100,0
+NOTV.US,D,20080401,000000,5.82,5.94,5.82,5.94,700,0
+NOTV.US,D,20080402,000000,5.82,5.82,5.82,5.82,200,0
+NOTV.US,D,20080403,000000,5.8,5.95,5.3,5.37,9800,0
+NOTV.US,D,20080404,000000,5.35,5.35,5.35,5.35,100,0
+NOTV.US,D,20080407,000000,5.45,5.45,5.4,5.4,1500,0
+NOTV.US,D,20080409,000000,5.4,5.5,5.3,5.5,5100,0
+NOTV.US,D,20080414,000000,5.41,5.41,5.4,5.4,300,0
+NOTV.US,D,20080417,000000,5.3,5.95,5.3,5.95,2635,0
+NOTV.US,D,20080418,000000,6,6,5.46,5.98,2092,0
+NOTV.US,D,20080423,000000,5.4,5.7,5.38,5.38,3897,0
+NOTV.US,D,20080424,000000,5.43,5.73,5.4,5.52,1000,0
+NOTV.US,D,20080425,000000,5.4,5.59,5.37,5.59,2210,0
+NOTV.US,D,20080428,000000,5.45,5.45,5.4,5.4,236,0
+NOTV.US,D,20080429,000000,5.55,5.55,5.4,5.4,1100,0
+NOTV.US,D,20080502,000000,5.4,5.4,5.4,5.4,300,0
+NOTV.US,D,20080505,000000,5.35,5.45,5.35,5.37,1405,0
+NOTV.US,D,20080506,000000,5.4,5.6,5.4,5.6,1388,0
+NOTV.US,D,20080507,000000,5.4,5.4,5.4,5.4,400,0
+NOTV.US,D,20080508,000000,5.4,5.4,5.4,5.4,100,0
+NOTV.US,D,20080513,000000,5.02,5.25,5.02,5.2,1900,0
+NOTV.US,D,20080514,000000,5.25,5.25,5.25,5.25,1000,0
+NOTV.US,D,20080515,000000,5.2,5.2,5.11,5.11,2200,0
+NOTV.US,D,20080516,000000,5.2,5.44,5.2,5.2,1100,0
+NOTV.US,D,20080519,000000,5.34,5.37,5.26,5.26,1400,0
+NOTV.US,D,20080520,000000,5.35,5.35,5.25,5.25,2900,0
+NOTV.US,D,20080521,000000,5.3,5.3,4.83,4.9,8064,0
+NOTV.US,D,20080522,000000,4.9,5,4.41,4.7,5911,0
+NOTV.US,D,20080527,000000,4.59,4.7,4.59,4.7,1500,0
+NOTV.US,D,20080528,000000,4.53,4.7,4.25,4.3,3400,0
+NOTV.US,D,20080529,000000,4.25,4.5,4.25,4.3,12247,0
+NOTV.US,D,20080530,000000,4.35,4.5,4.35,4.5,6362,0
+NOTV.US,D,20080602,000000,4.6,4.6,4.6,4.6,1000,0
+NOTV.US,D,20080603,000000,4.55,4.6,4.55,4.6,995,0
+NOTV.US,D,20080604,000000,4.75,4.75,4.6,4.6,2085,0
+NOTV.US,D,20080605,000000,4.6,4.6,4.6,4.6,150,0
+NOTV.US,D,20080606,000000,4.59,4.88,4.59,4.6,700,0
+NOTV.US,D,20080609,000000,4.5,4.61,4.5,4.6,2500,0
+NOTV.US,D,20080610,000000,4.79,5.83,4.79,5.83,8448,0
+NOTV.US,D,20080611,000000,5.96,5.96,5.74,5.8,4247,0
+NOTV.US,D,20080613,000000,5.59,5.84,4.77,5.38,3123,0
+NOTV.US,D,20080619,000000,5.29,5.3,5.29,5.3,684,0
+NOTV.US,D,20080624,000000,5.11,5.12,5.11,5.12,500,0
+NOTV.US,D,20080625,000000,5.1,5.11,5.1,5.1,1498,0
+NOTV.US,D,20080626,000000,5.01,5.05,5,5.05,900,0
+NOTV.US,D,20080627,000000,5.14,5.75,5.14,5.69,600,0
+NOTV.US,D,20080630,000000,5.62,5.62,5.1,5.1,600,0
+NOTV.US,D,20080707,000000,5.15,5.25,5.15,5.25,1000,0
+NOTV.US,D,20080710,000000,5.16,5.3,5.16,5.3,650,0
+NOTV.US,D,20080711,000000,5.3,5.3,5.3,5.3,700,0
+NOTV.US,D,20080714,000000,5.4,5.4,5.4,5.4,200,0
+NOTV.US,D,20080715,000000,5.7,5.7,5.6,5.6,200,0
+NOTV.US,D,20080718,000000,5.3,5.5,5.3,5.5,1207,0
+NOTV.US,D,20080722,000000,5.3,5.33,5.29,5.3,838,0
+NOTV.US,D,20080723,000000,5.29,5.29,5.29,5.29,200,0
+NOTV.US,D,20080724,000000,5.29,5.29,5.29,5.29,1000,0
+NOTV.US,D,20080725,000000,5.29,5.29,5.28,5.28,500,0
+NOTV.US,D,20080729,000000,5.28,5.28,5.28,5.28,2880,0
+NOTV.US,D,20080731,000000,5.28,5.45,5.27,5.27,500,0
+NOTV.US,D,20080801,000000,5.27,5.27,5.27,5.27,575,0
+NOTV.US,D,20080804,000000,5.27,5.27,5.26,5.26,500,0
+NOTV.US,D,20080805,000000,5.3,5.3,5.26,5.26,300,0
+NOTV.US,D,20080806,000000,5.26,5.27,5.25,5.25,906,0
+NOTV.US,D,20080807,000000,5.25,5.25,5.09,5.09,4144,0
+NOTV.US,D,20080808,000000,5.09,5.09,4.35,4.56,4931,0
+NOTV.US,D,20080811,000000,4.92,4.92,4.75,4.89,1300,0
+NOTV.US,D,20080812,000000,4.75,4.75,4.51,4.64,2500,0
+NOTV.US,D,20080813,000000,4.65,4.68,4.65,4.65,4000,0
+NOTV.US,D,20080814,000000,4.65,4.65,4.6,4.6,2900,0
+NOTV.US,D,20080815,000000,4.68,4.93,4.65,4.93,1000,0
+NOTV.US,D,20080818,000000,4.92,4.92,4.83,4.91,2700,0
+NOTV.US,D,20080819,000000,4.69,4.91,4.68,4.85,2025,0
+NOTV.US,D,20080820,000000,4.84,4.84,4.84,4.84,100,0
+NOTV.US,D,20080821,000000,4.85,4.85,4.85,4.85,100,0
+NOTV.US,D,20080822,000000,4.86,4.86,4.86,4.86,100,0
+NOTV.US,D,20080825,000000,4.65,4.89,4.65,4.86,3780,0
+NOTV.US,D,20080826,000000,4.87,4.87,4.87,4.87,100,0
+NOTV.US,D,20080827,000000,4.73,4.88,4.73,4.88,100,0
+NOTV.US,D,20080828,000000,4.9,4.9,4.9,4.9,100,0
+NOTV.US,D,20080829,000000,4.86,4.86,4.86,4.86,100,0
+NOTV.US,D,20080902,000000,4.7,4.92,4.7,4.92,906,0
+NOTV.US,D,20080903,000000,4.9,4.9,4.9,4.9,10497,0
+NOTV.US,D,20080904,000000,4.65,5.09,4.65,5.09,400,0
+NOTV.US,D,20080909,000000,4.65,4.65,4.54,4.54,1000,0
+NOTV.US,D,20080910,000000,4.6,4.6,4.6,4.6,125,0
+NOTV.US,D,20080912,000000,4.64,4.64,4.6,4.6,1100,0
+NOTV.US,D,20080917,000000,4.6,4.6,4.6,4.6,446,0
+NOTV.US,D,20080918,000000,4.6,4.6,4.6,4.6,800,0
+NOTV.US,D,20080919,000000,4.6,4.6,4.6,4.6,1400,0
+NOTV.US,D,20080923,000000,5.09,5.09,5.09,5.09,176,0
+NOTV.US,D,20080924,000000,5.09,5.1,4.9,4.9,1350,0
+NOTV.US,D,20080926,000000,4.35,4.35,4.35,4.35,200,0
+NOTV.US,D,20080929,000000,4.75,4.75,4.6,4.6,1100,0
+NOTV.US,D,20081002,000000,4.37,5.1,4.37,4.79,1196,0
+NOTV.US,D,20081006,000000,4.64,4.64,4.6,4.6,1300,0
+NOTV.US,D,20081007,000000,4.33,4.33,4.33,4.33,100,0
+NOTV.US,D,20081009,000000,4.4,4.4,4.25,4.25,3108,0
+NOTV.US,D,20081010,000000,4.2,4.2,3.7,4,7781,0
+NOTV.US,D,20081013,000000,3.87,4.89,3.87,4.02,2000,0
+NOTV.US,D,20081014,000000,5.12,5.12,3.08,3.94,5268,0
+NOTV.US,D,20081015,000000,3.88,3.88,3.88,3.88,100,0
+NOTV.US,D,20081017,000000,3.98,4.17,3.98,4.12,560,0
+NOTV.US,D,20081020,000000,4.2,4.23,4.2,4.23,1200,0
+NOTV.US,D,20081021,000000,4.46,4.46,4.2,4.2,910,0
+NOTV.US,D,20081022,000000,3.97,4,3.9,3.9,5610,0
+NOTV.US,D,20081024,000000,3.5,4.02,3.5,4.02,600,0
+NOTV.US,D,20081027,000000,3.75,3.75,3.75,3.75,933,0
+NOTV.US,D,20081028,000000,4.48,4.48,3.75,3.75,1239,0
+NOTV.US,D,20081029,000000,3.5,3.5,3.5,3.5,500,0
+NOTV.US,D,20081030,000000,3.5,3.9,3.5,3.85,700,0
+NOTV.US,D,20081031,000000,3.9,3.9,3.9,3.9,1000,0
+NOTV.US,D,20081103,000000,3.8,3.8,3.8,3.8,600,0
+NOTV.US,D,20081104,000000,3.54,3.8,3.54,3.8,1200,0
+NOTV.US,D,20081105,000000,3.95,3.95,3.8,3.8,400,0
+NOTV.US,D,20081106,000000,3.8,3.8,3.75,3.75,1472,0
+NOTV.US,D,20081107,000000,3.75,3.75,3.33,3.53,5031,0
+NOTV.US,D,20081110,000000,3.6,3.6,3.6,3.6,2530,0
+NOTV.US,D,20081111,000000,3.34,3.5,3.3,3.3,7977,0
+NOTV.US,D,20081112,000000,3.5,3.5,3.3,3.3,1275,0
+NOTV.US,D,20081113,000000,3.5,3.5,3.5,3.5,2300,0
+NOTV.US,D,20081114,000000,3.7,3.7,3.6,3.6,2000,0
+NOTV.US,D,20081117,000000,3.98,3.98,2.8,2.84,4069,0
+NOTV.US,D,20081118,000000,2.8,3,2.8,3,1000,0
+NOTV.US,D,20081119,000000,2.75,2.75,2.47,2.47,1300,0
+NOTV.US,D,20081120,000000,3.93,3.98,2.84,3.4,1499,0
+NOTV.US,D,20081121,000000,2.33,2.64,2.33,2.5,6762,0
+NOTV.US,D,20081124,000000,2.41,3.46,2.22,2.35,5756,0
+NOTV.US,D,20081125,000000,4.24,4.24,3.42,3.5,4300,0
+NOTV.US,D,20081126,000000,3.82,3.82,3.53,3.53,395,0
+NOTV.US,D,20081202,000000,2.79,3.41,2.79,3.41,725,0
+NOTV.US,D,20081203,000000,2.81,3.45,2.81,2.87,965,0
+NOTV.US,D,20081204,000000,2.83,2.83,2.83,2.83,160,0
+NOTV.US,D,20081208,000000,2.93,2.94,2.91,2.91,353,0
+NOTV.US,D,20081209,000000,2.77,2.81,2.77,2.81,1503,0
+NOTV.US,D,20081211,000000,2.52,2.71,2.52,2.71,600,0
+NOTV.US,D,20081212,000000,2.67,2.73,2.5,2.52,4924,0
+NOTV.US,D,20081215,000000,2.3,2.3,2.21,2.21,1497,0
+NOTV.US,D,20081216,000000,2.78,2.78,2.78,2.78,100,0
+NOTV.US,D,20081217,000000,2.65,2.69,2.45,2.69,428,0
+NOTV.US,D,20081218,000000,2.3,2.3,2.3,2.3,200,0
+NOTV.US,D,20081219,000000,2.04,2.04,2.01,2.01,7965,0
+NOTV.US,D,20081222,000000,2.03,2.05,2.03,2.05,2550,0
+NOTV.US,D,20081223,000000,2.01,2.06,2.01,2.05,3274,0
+NOTV.US,D,20081224,000000,2.09,2.65,2.04,2.04,650,0
+NOTV.US,D,20081226,000000,2.04,2.1,2.04,2.1,450,0
+NOTV.US,D,20081229,000000,2.04,2.04,1.75,1.75,6510,0
+NOTV.US,D,20081230,000000,1.6,1.6,1,1.35,112220,0
+NOTV.US,D,20081231,000000,1.28,1.39,1.25,1.37,7350,0
+NOTV.US,D,20090102,000000,1.37,1.39,1.3,1.37,6669,0
+NOTV.US,D,20090105,000000,1.37,1.39,1.25,1.34,7836,0
+NOTV.US,D,20090106,000000,1.3,1.38,1.3,1.35,6670,0
+NOTV.US,D,20090107,000000,1.29,1.35,1.29,1.32,4944,0
+NOTV.US,D,20090108,000000,1.32,1.32,1.25,1.25,14413,0
+NOTV.US,D,20090109,000000,1.25,1.3,1.25,1.3,1590,0
+NOTV.US,D,20090112,000000,1.35,1.4,1.35,1.4,7023,0
+NOTV.US,D,20090113,000000,1.4,1.4,1.33,1.4,6536,0
+NOTV.US,D,20090114,000000,1.55,1.55,1.55,1.55,1100,0
+NOTV.US,D,20090115,000000,1.4,1.55,1.2,1.55,1271,0
+NOTV.US,D,20090116,000000,1.5,1.5,1.5,1.5,500,0
+NOTV.US,D,20090120,000000,1.5,1.59,1.4,1.59,2633,0
+NOTV.US,D,20090122,000000,1.4,1.58,1.4,1.4,4100,0
+NOTV.US,D,20090123,000000,1.4,1.4,1.4,1.4,449,0
+NOTV.US,D,20090126,000000,1.6,1.6,1.4,1.4,900,0
+NOTV.US,D,20090129,000000,1.4,1.43,1.4,1.4,20800,0
+NOTV.US,D,20090202,000000,1.82,1.82,1.2,1.2,3198,0
+NOTV.US,D,20090204,000000,1.2,1.2,1.2,1.2,100,0
+NOTV.US,D,20090206,000000,1.5,1.78,1.3,1.5,1580,0
+NOTV.US,D,20090209,000000,1.2,1.79,1.2,1.3,1356,0
+NOTV.US,D,20090210,000000,1.3,1.3,1.3,1.3,200,0
+NOTV.US,D,20090211,000000,1.2,1.2,1.2,1.2,300,0
+NOTV.US,D,20090213,000000,1.2,1.2,1.2,1.2,377,0
+NOTV.US,D,20090218,000000,1.3,1.4,1.3,1.4,600,0
+NOTV.US,D,20090219,000000,1.4,1.4,1.4,1.4,900,0
+NOTV.US,D,20090223,000000,1.23,1.24,1.23,1.23,300,0
+NOTV.US,D,20090224,000000,1.2,1.2,1.2,1.2,200,0
+NOTV.US,D,20090227,000000,1.8,1.8,1.2,1.22,3866,0
+NOTV.US,D,20090302,000000,1.2,1.2,1.2,1.2,4977,0
+NOTV.US,D,20090303,000000,1.2,1.2,1.2,1.2,2768,0
+NOTV.US,D,20090304,000000,1.2,1.2,1.2,1.2,275,0
+NOTV.US,D,20090305,000000,1.4,1.4,1,1,2936,0
+NOTV.US,D,20090306,000000,0.75,0.75,0.75,0.75,100,0
+NOTV.US,D,20090309,000000,0.76,0.84,0.6,0.84,3463,0
+NOTV.US,D,20090310,000000,0.84,0.95,0.75,0.8,2039,0
+NOTV.US,D,20090311,000000,0.7,1,0.7,1,4872,0
+NOTV.US,D,20090312,000000,1,1,1,1,100,0
+NOTV.US,D,20090313,000000,1,1.71,1,1.71,1000,0
+NOTV.US,D,20090316,000000,1.75,1.75,1.27,1.27,303,0
+NOTV.US,D,20090318,000000,1.54,1.54,1.48,1.48,200,0
+NOTV.US,D,20090319,000000,1.17,1.18,1.07,1.15,1690,0
+NOTV.US,D,20090320,000000,1.15,1.15,1.07,1.13,2450,0
+NOTV.US,D,20090323,000000,1.15,1.15,1.1,1.1,3235,0
+NOTV.US,D,20090324,000000,1.12,1.12,1.1,1.1,500,0
+NOTV.US,D,20090325,000000,1.34,1.34,1.34,1.34,450,0
+NOTV.US,D,20090327,000000,1.22,1.22,1.2,1.2,2980,0
+NOTV.US,D,20090330,000000,1.22,1.22,1.2,1.2,400,0
+NOTV.US,D,20090331,000000,1.6,1.61,1.31,1.31,1310,0
+NOTV.US,D,20090401,000000,1.25,1.25,1.25,1.25,175,0
+NOTV.US,D,20090415,000000,1.29,1.29,1.29,1.29,300,0
+NOTV.US,D,20090416,000000,1.28,1.28,1.28,1.28,100,0
+NOTV.US,D,20090420,000000,1.3,1.3,1.3,1.3,1485,0
+NOTV.US,D,20090423,000000,1.5,1.5,1.5,1.5,400,0
+NOTV.US,D,20090424,000000,1.4,1.4,1.4,1.4,300,0
+NOTV.US,D,20090427,000000,1.48,1.48,1.4,1.4,1306,0
+NOTV.US,D,20090429,000000,1.5,1.59,1.5,1.59,3942,0
+NOTV.US,D,20090430,000000,1.59,1.59,1.59,1.59,100,0
+NOTV.US,D,20090504,000000,1.4,1.4,1.31,1.31,1089,0
+NOTV.US,D,20090505,000000,1.58,1.59,1.58,1.59,2620,0
+NOTV.US,D,20090506,000000,1.3,1.59,1.3,1.59,2233,0
+NOTV.US,D,20090507,000000,1.59,1.81,1.59,1.68,5550,0
+NOTV.US,D,20090508,000000,1.56,1.56,1.55,1.55,720,0
+NOTV.US,D,20090512,000000,1.6,1.6,1.55,1.55,903,0
+NOTV.US,D,20090513,000000,1.75,1.75,1.56,1.56,1200,0
+NOTV.US,D,20090515,000000,1.5,1.5,1.5,1.5,3100,0
+NOTV.US,D,20090519,000000,1.3,1.7,1.3,1.7,700,0
+NOTV.US,D,20090520,000000,1.35,1.35,1.35,1.35,200,0
+NOTV.US,D,20090521,000000,1.32,1.32,1.31,1.31,900,0
+NOTV.US,D,20090522,000000,1.38,1.38,1.3,1.3,1545,0
+NOTV.US,D,20090526,000000,1.26,1.27,1.26,1.27,425,0
+NOTV.US,D,20090601,000000,1.27,1.28,1.27,1.28,794,0
+NOTV.US,D,20090602,000000,1.27,1.27,1.27,1.27,100,0
+NOTV.US,D,20090605,000000,1.07,1.19,1,1.08,40099,0
+NOTV.US,D,20090608,000000,1.08,1.2,1,1,6888,0
+NOTV.US,D,20090609,000000,1.17,1.17,1.09,1.13,4100,0
+NOTV.US,D,20090610,000000,1.05,1.15,1,1.09,20976,0
+NOTV.US,D,20090611,000000,1,1,0.99,1,2694,0
+NOTV.US,D,20090612,000000,1,1,1,1,9845,0
+NOTV.US,D,20090615,000000,1.13,1.13,0.97,1,3535,0
+NOTV.US,D,20090616,000000,0.97,0.99,0.97,0.99,1232,0
+NOTV.US,D,20090617,000000,0.97,0.97,0.97,0.97,178,0
+NOTV.US,D,20090618,000000,0.98,0.98,0.95,0.95,4133,0
+NOTV.US,D,20090619,000000,0.82,1,0.7,0.99,1139,0
+NOTV.US,D,20090622,000000,0.98,0.98,0.82,0.82,3000,0
+NOTV.US,D,20090624,000000,0.88,0.88,0.88,0.88,4893,0
+NOTV.US,D,20090625,000000,0.88,0.93,0.88,0.93,5351,0
+NOTV.US,D,20090626,000000,0.87,0.87,0.87,0.87,414,0
+NOTV.US,D,20090629,000000,0.85,0.85,0.85,0.85,258,0
+NOTV.US,D,20090630,000000,0.89,0.89,0.86,0.86,600,0
+NOTV.US,D,20090701,000000,0.86,0.86,0.85,0.85,1300,0
+NOTV.US,D,20090702,000000,0.87,0.87,0.85,0.85,1750,0
+NOTV.US,D,20090706,000000,0.85,0.85,0.83,0.83,1000,0
+NOTV.US,D,20090707,000000,0.83,0.83,0.83,0.83,900,0
+NOTV.US,D,20090708,000000,0.75,0.87,0.75,0.87,575,0
+NOTV.US,D,20090709,000000,0.75,0.75,0.75,0.75,400,0
+NOTV.US,D,20090710,000000,0.85,1.15,0.85,1.05,35256,0
+NOTV.US,D,20090713,000000,1.15,1.15,0.87,0.9,2630,0
+NOTV.US,D,20090714,000000,1.14,1.14,0.75,0.77,8400,0
+NOTV.US,D,20090715,000000,0.78,0.78,0.78,0.78,1301,0
+NOTV.US,D,20090716,000000,0.76,0.97,0.7,0.75,13000,0
+NOTV.US,D,20090717,000000,0.76,0.76,0.75,0.75,1400,0
+NOTV.US,D,20090721,000000,0.65,0.65,0.65,0.65,100,0
+NOTV.US,D,20090722,000000,0.85,0.85,0.85,0.85,125,0
+NOTV.US,D,20090723,000000,0.84,0.84,0.77,0.8,2319,0
+NOTV.US,D,20090724,000000,0.81,0.81,0.81,0.81,100,0
+NOTV.US,D,20090727,000000,0.81,0.81,0.81,0.81,0,0
+NOTV.US,D,20090728,000000,0.76,0.76,0.76,0.76,449,0
+NOTV.US,D,20090729,000000,0.71,0.76,0.66,0.66,3561,0
+NOTV.US,D,20090730,000000,0.76,0.76,0.6,0.6,11761,0
+NOTV.US,D,20090731,000000,0.76,0.76,0.68,0.68,3700,0
+NOTV.US,D,20090803,000000,0.83,0.83,0.8,0.81,7650,0
+NOTV.US,D,20090804,000000,0.81,0.81,0.81,0.81,0,0
+NOTV.US,D,20090805,000000,0.83,0.92,0.79,0.79,1100,0
+NOTV.US,D,20090806,000000,0.8,0.8,0.8,0.8,657,0
+NOTV.US,D,20090807,000000,0.83,0.83,0.8,0.83,3000,0
+NOTV.US,D,20090810,000000,0.83,0.83,0.75,0.79,3003,0
+NOTV.US,D,20090811,000000,0.83,0.93,0.83,0.93,7842,0
+NOTV.US,D,20090812,000000,0.78,0.9,0.78,0.9,2000,0
+NOTV.US,D,20090813,000000,0.9,0.9,0.9,0.9,0,0
+NOTV.US,D,20090814,000000,0.85,1,0.78,0.78,6960,0
+NOTV.US,D,20090817,000000,0.93,0.93,0.78,0.79,2850,0
+NOTV.US,D,20090818,000000,0.93,0.93,0.93,0.93,169,0
+NOTV.US,D,20090819,000000,0.79,0.92,0.78,0.92,2400,0
+NOTV.US,D,20090820,000000,0.8,0.8,0.75,0.75,13100,0
+NOTV.US,D,20090821,000000,0.9,0.9,0.82,0.82,4847,0
+NOTV.US,D,20090824,000000,0.8,0.8,0.8,0.8,1000,0
+NOTV.US,D,20090825,000000,0.9,0.9,0.85,0.89,4000,0
+NOTV.US,D,20090826,000000,0.89,0.92,0.87,0.92,5953,0
+NOTV.US,D,20090827,000000,0.91,0.92,0.91,0.92,3777,0
+NOTV.US,D,20090828,000000,0.9,0.9,0.9,0.9,1400,0
+NOTV.US,D,20090901,000000,0.9,0.9,0.9,0.9,0,0
+NOTV.US,D,20090903,000000,0.86,0.86,0.86,0.86,1000,0
+NOTV.US,D,20090904,000000,0.85,0.91,0.75,0.88,1800,0
+NOTV.US,D,20090909,000000,0.92,0.92,0.8,0.9,2330,0
+NOTV.US,D,20090910,000000,0.9,0.9,0.81,0.81,1300,0
+NOTV.US,D,20090914,000000,0.89,0.93,0.89,0.92,6105,0
+NOTV.US,D,20090915,000000,1,1,0.92,0.92,2700,0
+NOTV.US,D,20090916,000000,0.99,0.99,0.92,0.98,3222,0
+NOTV.US,D,20090917,000000,1,1,0.92,0.92,870,0
+NOTV.US,D,20090918,000000,0.94,0.94,0.9,0.9,7318,0
+NOTV.US,D,20090921,000000,0.93,0.93,0.93,0.93,800,0
+NOTV.US,D,20090922,000000,0.93,1.05,0.8,0.86,6145,0
+NOTV.US,D,20090923,000000,1,1,0.99,1,3500,0
+NOTV.US,D,20090924,000000,0.99,0.99,0.99,0.99,700,0
+NOTV.US,D,20090925,000000,1,1.1,0.95,1.08,7852,0
+NOTV.US,D,20090928,000000,0.95,1.15,0.86,0.91,3691,0
+NOTV.US,D,20090929,000000,1,1.15,0.91,0.93,4800,0
+NOTV.US,D,20090930,000000,1.03,1.03,0.94,1.03,450,0
+NOTV.US,D,20091001,000000,1,1,0.88,0.95,4050,0
+NOTV.US,D,20091002,000000,0.92,0.96,0.92,0.93,2400,0
+NOTV.US,D,20091005,000000,0.92,0.92,0.81,0.86,15025,0
+NOTV.US,D,20091006,000000,0.9,0.92,0.88,0.88,4700,0
+NOTV.US,D,20091007,000000,0.89,0.9,0.89,0.89,1300,0
+NOTV.US,D,20091008,000000,0.89,0.9,0.81,0.9,3300,0
+NOTV.US,D,20091009,000000,0.9,0.9,0.82,0.82,4385,0
+NOTV.US,D,20091012,000000,0.89,0.9,0.88,0.89,4648,0
+NOTV.US,D,20091013,000000,0.87,0.87,0.87,0.87,360,0
+NOTV.US,D,20091014,000000,0.86,0.86,0.86,0.86,500,0
+NOTV.US,D,20091015,000000,0.87,1.02,0.87,1.02,1824,0
+NOTV.US,D,20091016,000000,0.95,2.42,0.95,1.75,212141,0
+NOTV.US,D,20091019,000000,1.93,2.25,1.51,1.78,104048,0
+NOTV.US,D,20091020,000000,1.78,2.04,1.51,1.53,56169,0
+NOTV.US,D,20091021,000000,1.65,1.7,1.65,1.7,13060,0
+NOTV.US,D,20091022,000000,1.75,1.75,1.54,1.62,10676,0
+NOTV.US,D,20091023,000000,1.54,1.69,1.54,1.68,8144,0
+NOTV.US,D,20091026,000000,1.5,1.63,1.3,1.4,17327,0
+NOTV.US,D,20091027,000000,1.32,1.32,1.25,1.25,10919,0
+NOTV.US,D,20091028,000000,1.25,1.27,1.21,1.21,9274,0
+NOTV.US,D,20091029,000000,1.2,1.2,1,1.1,9467,0
+NOTV.US,D,20091030,000000,1.15,1.24,1.12,1.13,3782,0
+NOTV.US,D,20091102,000000,1.01,1.05,1,1.01,7930,0
+NOTV.US,D,20091103,000000,1,1.15,1,1.01,5335,0
+NOTV.US,D,20091104,000000,1.01,1.1,1.01,1.04,12900,0
+NOTV.US,D,20091105,000000,1.54,1.88,1.2,1.29,150967,0
+NOTV.US,D,20091106,000000,1.79,1.79,1.32,1.53,61879,0
+NOTV.US,D,20091109,000000,1.53,1.53,1.2,1.2,40513,0
+NOTV.US,D,20091110,000000,2,2,1.2,1.29,32130,0
+NOTV.US,D,20091111,000000,1.43,1.5,1.29,1.35,16402,0
+NOTV.US,D,20091112,000000,1.36,1.36,1.25,1.26,3233,0
+NOTV.US,D,20091113,000000,1.26,1.28,1.26,1.28,8750,0
+NOTV.US,D,20091116,000000,1.12,1.2,1.1,1.14,11575,0
+NOTV.US,D,20091117,000000,1.15,1.17,1.15,1.17,8929,0
+NOTV.US,D,20091118,000000,1.1,1.15,1.1,1.15,10000,0
+NOTV.US,D,20091119,000000,1.15,1.16,1.1,1.15,8688,0
+NOTV.US,D,20091120,000000,1.15,1.15,1.05,1.05,6857,0
+NOTV.US,D,20091123,000000,1.05,1.1,1.01,1.08,24130,0
+NOTV.US,D,20091124,000000,1.14,1.17,1.01,1.01,7885,0
+NOTV.US,D,20091125,000000,1.12,1.18,1.12,1.15,900,0
+NOTV.US,D,20091127,000000,1.15,1.17,1.09,1.15,9092,0
+NOTV.US,D,20091130,000000,1.15,1.15,1.06,1.15,2299,0
+NOTV.US,D,20091201,000000,1.09,1.12,1,1.12,9600,0
+NOTV.US,D,20091202,000000,1.12,1.13,1,1.05,3033,0
+NOTV.US,D,20091203,000000,1.12,1.14,1.05,1.06,4830,0
+NOTV.US,D,20091204,000000,1.08,1.08,1.01,1.02,5000,0
+NOTV.US,D,20091207,000000,1.02,1.04,1,1.04,3435,0
+NOTV.US,D,20091208,000000,1.14,1.15,1,1.07,26061,0
+NOTV.US,D,20091209,000000,1.14,1.14,1.02,1.12,1440,0
+NOTV.US,D,20091210,000000,1.13,1.15,1,1.02,8955,0
+NOTV.US,D,20091211,000000,1.02,1.05,1.02,1.02,10700,0
+NOTV.US,D,20091214,000000,1.14,1.14,1.03,1.03,6645,0
+NOTV.US,D,20091215,000000,1.12,1.4,1,1.28,22342,0
+NOTV.US,D,20091216,000000,1.27,1.27,1.05,1.1,6892,0
+NOTV.US,D,20091217,000000,1,1.1,1,1.05,2200,0
+NOTV.US,D,20091218,000000,1.06,1.27,1.06,1.09,9846,0
+NOTV.US,D,20091221,000000,1.24,1.25,1.06,1.1,8275,0
+NOTV.US,D,20091222,000000,1.1,1.15,1.1,1.15,1850,0
+NOTV.US,D,20091223,000000,1.19,1.2,1.19,1.2,7923,0
+NOTV.US,D,20091224,000000,1.11,1.11,1.03,1.04,1650,0
+NOTV.US,D,20091228,000000,1.09,1.24,1.06,1.17,34202,0
+NOTV.US,D,20091229,000000,1.18,1.18,1.13,1.13,5977,0
+NOTV.US,D,20091230,000000,1.05,1.2,1.04,1.04,19640,0
+NOTV.US,D,20091231,000000,1.03,1.08,1.03,1.04,40038,0
+NOTV.US,D,20100104,000000,1.17,1.17,1.05,1.05,5171,0
+NOTV.US,D,20100105,000000,1.15,1.15,1.08,1.08,7650,0
+NOTV.US,D,20100106,000000,1.08,1.1,1.05,1.1,16817,0
+NOTV.US,D,20100107,000000,1.1,1.1,1.05,1.05,5150,0
+NOTV.US,D,20100108,000000,1.06,1.14,1.05,1.14,2100,0
+NOTV.US,D,20100111,000000,1.12,1.13,1.05,1.07,9380,0
+NOTV.US,D,20100112,000000,1.06,1.08,1.05,1.06,9840,0
+NOTV.US,D,20100113,000000,1.06,1.24,1.05,1.1,20703,0
+NOTV.US,D,20100114,000000,1.1,1.2,1.05,1.05,18980,0
+NOTV.US,D,20100115,000000,1.06,1.13,1.05,1.05,4250,0
+NOTV.US,D,20100119,000000,1.07,1.1,0.97,0.98,32234,0
+NOTV.US,D,20100120,000000,1,1.05,0.98,0.98,5654,0
+NOTV.US,D,20100121,000000,0.98,0.98,0.98,0.98,1000,0
+NOTV.US,D,20100122,000000,0.9,0.98,0.9,0.91,2200,0
+NOTV.US,D,20100125,000000,0.89,0.92,0.84,0.87,27187,0
+NOTV.US,D,20100126,000000,0.92,0.92,0.85,0.85,3689,0
+NOTV.US,D,20100127,000000,0.89,0.89,0.8,0.8,31466,0
+NOTV.US,D,20100128,000000,0.9,0.9,0.79,0.79,9536,0
+NOTV.US,D,20100201,000000,0.78,0.78,0.78,0.78,300,0
+NOTV.US,D,20100202,000000,0.78,0.78,0.75,0.75,6661,0
+NOTV.US,D,20100203,000000,0.8,0.89,0.75,0.75,43300,0
+NOTV.US,D,20100204,000000,0.76,0.76,0.76,0.76,1500,0
+NOTV.US,D,20100205,000000,0.88,0.88,0.8,0.8,12900,0
+NOTV.US,D,20100208,000000,0.93,0.93,0.76,0.76,9600,0
+NOTV.US,D,20100209,000000,0.9,0.9,0.75,0.75,13447,0
+NOTV.US,D,20100210,000000,0.9,0.9,0.76,0.78,1700,0
+NOTV.US,D,20100211,000000,0.85,0.85,0.77,0.77,1700,0
+NOTV.US,D,20100212,000000,0.85,0.85,0.78,0.78,1257,0
+NOTV.US,D,20100217,000000,0.78,0.79,0.7,0.78,5400,0
+NOTV.US,D,20100218,000000,0.77,0.8,0.77,0.8,4320,0
+NOTV.US,D,20100219,000000,0.79,0.79,0.75,0.75,1960,0
+NOTV.US,D,20100222,000000,0.8,0.8,0.8,0.8,1300,0
+NOTV.US,D,20100223,000000,0.78,0.78,0.77,0.77,3000,0
+NOTV.US,D,20100224,000000,0.75,0.8,0.7,0.7,13237,0
+NOTV.US,D,20100225,000000,0.73,0.74,0.7,0.7,8300,0
+NOTV.US,D,20100226,000000,0.72,0.74,0.72,0.74,1340,0
+NOTV.US,D,20100301,000000,0.79,0.8,0.79,0.79,10152,0
+NOTV.US,D,20100302,000000,0.87,0.87,0.76,0.8,7680,0
+NOTV.US,D,20100303,000000,0.75,0.76,0.75,0.75,5300,0
+NOTV.US,D,20100304,000000,0.75,0.86,0.65,0.71,14232,0
+NOTV.US,D,20100305,000000,0.72,0.73,0.68,0.71,7180,0
+NOTV.US,D,20100308,000000,0.8,0.8,0.68,0.68,2000,0
+NOTV.US,D,20100309,000000,0.87,0.87,0.74,0.74,10713,0
+NOTV.US,D,20100310,000000,0.75,0.75,0.75,0.75,666,0
+NOTV.US,D,20100311,000000,0.79,0.85,0.7,0.8,3000,0
+NOTV.US,D,20100312,000000,0.78,0.83,0.78,0.78,4825,0
+NOTV.US,D,20100315,000000,0.83,0.83,0.68,0.68,3400,0
+NOTV.US,D,20100316,000000,0.74,0.8,0.74,0.8,4625,0
+NOTV.US,D,20100317,000000,0.79,0.79,0.79,0.79,328,0
+NOTV.US,D,20100319,000000,0.78,0.78,0.7,0.78,5725,0
+NOTV.US,D,20100322,000000,0.69,0.74,0.68,0.71,13777,0
+NOTV.US,D,20100323,000000,0.69,0.7,0.69,0.69,2213,0
+NOTV.US,D,20100324,000000,0.7,0.78,0.7,0.74,8335,0
+NOTV.US,D,20100325,000000,0.74,0.74,0.71,0.71,1088,0
+NOTV.US,D,20100326,000000,0.77,0.78,0.7,0.72,14114,0
+NOTV.US,D,20100329,000000,0.7,0.8,0.7,0.74,20453,0
+NOTV.US,D,20100330,000000,0.8,1.42,0.8,0.95,377264,0
+NOTV.US,D,20100331,000000,1.03,1.38,1,1.29,189272,0
+NOTV.US,D,20100401,000000,1.35,1.42,1.2,1.34,81475,0
+NOTV.US,D,20100405,000000,1.38,1.38,1.15,1.22,67553,0
+NOTV.US,D,20100406,000000,1.37,1.45,1.2,1.31,107678,0
+NOTV.US,D,20100407,000000,1.29,1.45,1.2,1.32,71476,0
+NOTV.US,D,20100408,000000,1.31,1.45,1.22,1.39,36714,0
+NOTV.US,D,20100409,000000,1.45,1.45,1.23,1.32,19765,0
+NOTV.US,D,20100412,000000,1.31,1.5,1.31,1.44,41061,0
+NOTV.US,D,20100413,000000,1.41,1.42,1.36,1.36,6828,0
+NOTV.US,D,20100414,000000,1.32,1.38,1.25,1.27,10077,0
+NOTV.US,D,20100415,000000,1.26,1.44,1.26,1.36,21950,0
+NOTV.US,D,20100416,000000,1.26,1.29,1.25,1.25,5740,0
+NOTV.US,D,20100419,000000,1.25,1.25,1.23,1.24,10645,0
+NOTV.US,D,20100420,000000,1.2,1.21,1.2,1.2,13542,0
+NOTV.US,D,20100421,000000,1.2,1.2,1.18,1.18,2755,0
+NOTV.US,D,20100422,000000,1.16,1.35,1.08,1.14,14843,0
+NOTV.US,D,20100423,000000,1.14,1.27,1.14,1.24,12162,0
+NOTV.US,D,20100426,000000,1.22,1.22,1.12,1.12,13099,0
+NOTV.US,D,20100427,000000,1.15,1.2,1.12,1.2,5354,0
+NOTV.US,D,20100428,000000,1.22,1.22,1.12,1.12,300,0
+NOTV.US,D,20100429,000000,1.09,1.1,1.08,1.08,11892,0
+NOTV.US,D,20100430,000000,1.08,1.1,1.05,1.1,11155,0
+NOTV.US,D,20100503,000000,1.1,1.1,1.1,1.1,600,0
+NOTV.US,D,20100504,000000,1.09,1.13,1.09,1.12,1455,0
+NOTV.US,D,20100505,000000,1.12,1.13,1.12,1.12,2326,0
+NOTV.US,D,20100506,000000,1.13,1.15,1,1.13,20667,0
+NOTV.US,D,20100507,000000,1.06,1.06,1.01,1.01,4884,0
+NOTV.US,D,20100510,000000,1.01,1.01,0.92,1,6929,0
+NOTV.US,D,20100511,000000,1.01,1.01,0.84,0.99,5731,0
+NOTV.US,D,20100512,000000,1,1.09,1,1.08,1700,0
+NOTV.US,D,20100513,000000,1.02,1.1,1,1.1,10300,0
+NOTV.US,D,20100514,000000,1.01,1.01,0.89,0.98,4736,0
+NOTV.US,D,20100518,000000,0.94,0.94,0.94,0.94,400,0
+NOTV.US,D,20100520,000000,0.9,0.98,0.9,0.91,1100,0
+NOTV.US,D,20100521,000000,0.91,0.91,0.91,0.91,100,0
+NOTV.US,D,20100525,000000,0.9,1.12,0.74,1.12,7268,0
+NOTV.US,D,20100526,000000,1.07,1.1,1,1.06,2030,0
+NOTV.US,D,20100528,000000,1.08,1.08,0.9,0.95,4291,0
+NOTV.US,D,20100601,000000,0.94,0.99,0.93,0.99,2647,0
+NOTV.US,D,20100602,000000,0.93,0.93,0.93,0.93,1154,0
+NOTV.US,D,20100603,000000,0.95,0.95,0.95,0.95,240,0
+NOTV.US,D,20100604,000000,0.95,0.95,0.95,0.95,800,0
+NOTV.US,D,20100608,000000,1.03,1.03,1.03,1.03,315,0
+NOTV.US,D,20100609,000000,0.93,0.93,0.93,0.93,1100,0
+NOTV.US,D,20100610,000000,0.93,0.93,0.93,0.93,250,0
+NOTV.US,D,20100611,000000,0.94,0.94,0.93,0.93,300,0
+NOTV.US,D,20100614,000000,1.03,1.12,0.93,0.93,9599,0
+NOTV.US,D,20100615,000000,0.93,1.12,0.93,1.12,850,0
+NOTV.US,D,20100616,000000,1.11,1.11,0.94,0.94,2350,0
+NOTV.US,D,20100617,000000,0.95,0.95,0.95,0.95,1100,0
+NOTV.US,D,20100621,000000,0.95,0.95,0.95,0.95,970,0
+NOTV.US,D,20100623,000000,0.96,0.96,0.93,0.95,5300,0
+NOTV.US,D,20100628,000000,0.93,0.93,0.93,0.93,100,0
+NOTV.US,D,20100629,000000,0.93,0.94,0.93,0.93,6400,0
+NOTV.US,D,20100630,000000,0.93,0.93,0.93,0.93,800,0
+NOTV.US,D,20100709,000000,0.93,0.93,0.93,0.93,1000,0
+NOTV.US,D,20100713,000000,0.93,0.93,0.93,0.93,1478,0
+NOTV.US,D,20100714,000000,0.93,0.93,0.93,0.93,200,0
+NOTV.US,D,20100715,000000,0.93,0.93,0.93,0.93,1500,0
+NOTV.US,D,20100719,000000,0.92,0.92,0.92,0.92,198,0
+NOTV.US,D,20100720,000000,0.92,0.92,0.92,0.92,2610,0
+NOTV.US,D,20100721,000000,0.92,0.92,0.92,0.92,1700,0
+NOTV.US,D,20100722,000000,0.93,1.04,0.93,1.04,200,0
+NOTV.US,D,20100723,000000,0.93,1.08,0.92,0.92,2500,0
+NOTV.US,D,20100726,000000,0.92,1.05,0.92,0.93,3400,0
+NOTV.US,D,20100728,000000,1.03,1.03,1.03,1.03,100,0
+NOTV.US,D,20100729,000000,1.03,1.22,0.95,0.95,2330,0
+NOTV.US,D,20100730,000000,1.09,1.1,0.95,0.98,6557,0
+NOTV.US,D,20100802,000000,0.95,0.95,0.95,0.95,500,0
+NOTV.US,D,20100803,000000,0.95,0.95,0.93,0.93,300,0
+NOTV.US,D,20100809,000000,0.93,0.93,0.93,0.93,300,0
+NOTV.US,D,20100810,000000,0.93,0.93,0.93,0.93,750,0
+NOTV.US,D,20100811,000000,0.93,0.93,0.92,0.92,6150,0
+NOTV.US,D,20100813,000000,0.92,0.92,0.92,0.92,100,0
+NOTV.US,D,20100816,000000,1.02,1.14,1.01,1.01,10979,0
+NOTV.US,D,20100817,000000,1.02,1.02,1,1,2400,0
+NOTV.US,D,20100819,000000,1.02,1.02,0.77,0.9,16981,0
+NOTV.US,D,20100820,000000,1,1,1,1,359,0
+NOTV.US,D,20100823,000000,0.9,1,0.8,0.99,19810,0
+NOTV.US,D,20100826,000000,0.88,0.88,0.88,0.88,400,0
+NOTV.US,D,20100827,000000,0.9,0.9,0.84,0.84,500,0
+NOTV.US,D,20100831,000000,0.84,0.88,0.84,0.87,6174,0
+NOTV.US,D,20100902,000000,0.92,0.92,0.9,0.9,951,0
+NOTV.US,D,20100907,000000,0.9,0.9,0.9,0.9,1000,0
+NOTV.US,D,20100908,000000,0.9,0.9,0.9,0.9,828,0
+NOTV.US,D,20100909,000000,0.9,0.9,0.9,0.9,1700,0
+NOTV.US,D,20100910,000000,0.9,0.9,0.9,0.9,300,0
+NOTV.US,D,20100913,000000,0.89,0.89,0.89,0.89,680,0
+NOTV.US,D,20100915,000000,0.9,0.9,0.9,0.9,13000,0
+NOTV.US,D,20100917,000000,0.9,0.95,0.9,0.95,1600,0
+NOTV.US,D,20100920,000000,0.91,0.91,0.84,0.88,3078,0
+NOTV.US,D,20100921,000000,0.85,0.85,0.85,0.85,192,0
+NOTV.US,D,20100923,000000,0.89,0.9,0.88,0.89,800,0
+NOTV.US,D,20100924,000000,0.88,0.88,0.85,0.87,3300,0
+NOTV.US,D,20100927,000000,0.87,0.87,0.87,0.87,400,0
+NOTV.US,D,20100928,000000,0.94,1,0.94,1,404,0
+NOTV.US,D,20101004,000000,0.9,0.9,0.9,0.9,2600,0
+NOTV.US,D,20101006,000000,0.9,0.9,0.84,0.84,1350,0
+NOTV.US,D,20101007,000000,0.9,0.9,0.9,0.9,300,0
+NOTV.US,D,20101011,000000,1,1,1,1,500,0
+NOTV.US,D,20101012,000000,0.9,0.9,0.9,0.9,200,0
+NOTV.US,D,20101013,000000,0.9,0.9,0.9,0.9,636,0
+NOTV.US,D,20101014,000000,0.91,0.91,0.91,0.91,200,0
+NOTV.US,D,20101015,000000,0.9,0.9,0.9,0.9,3000,0
+NOTV.US,D,20101018,000000,0.98,0.99,0.9,0.9,1409,0
+NOTV.US,D,20101019,000000,0.84,0.9,0.84,0.9,2900,0
+NOTV.US,D,20101021,000000,0.9,0.9,0.9,0.9,2100,0
+NOTV.US,D,20101022,000000,0.87,0.87,0.87,0.87,226,0
+NOTV.US,D,20101025,000000,0.9,0.9,0.89,0.89,3732,0
+NOTV.US,D,20101026,000000,0.89,0.89,0.89,0.89,479,0
+NOTV.US,D,20101027,000000,0.9,0.9,0.9,0.9,200,0
+NOTV.US,D,20101028,000000,0.91,1.15,0.91,1.08,28500,0
+NOTV.US,D,20101029,000000,1.05,1.1,1.05,1.09,4992,0
+NOTV.US,D,20101102,000000,1.09,1.18,0.96,1,17000,0
+NOTV.US,D,20101103,000000,1.1,1.1,1,1,5835,0
+NOTV.US,D,20101104,000000,0.91,0.91,0.91,0.91,1500,0
+NOTV.US,D,20101105,000000,0.97,1.05,0.91,0.91,7475,0
+NOTV.US,D,20101108,000000,0.91,0.91,0.91,0.91,1810,0
+NOTV.US,D,20101116,000000,0.92,0.92,0.92,0.92,2679,0
+NOTV.US,D,20101119,000000,0.9,0.9,0.89,0.89,11300,0
+NOTV.US,D,20101122,000000,0.89,0.89,0.89,0.89,546,0
+NOTV.US,D,20101123,000000,0.89,0.89,0.85,0.85,3442,0
+NOTV.US,D,20101124,000000,0.95,0.96,0.88,0.89,4000,0
+NOTV.US,D,20101129,000000,0.89,0.89,0.89,0.89,784,0
+NOTV.US,D,20101130,000000,0.9,1,0.9,1,15004,0
+NOTV.US,D,20101201,000000,1,1,0.9,0.9,4412,0
+NOTV.US,D,20101202,000000,1,1.03,0.9,0.9,11118,0
+NOTV.US,D,20101203,000000,0.9,1.05,0.9,1.03,31800,0
+NOTV.US,D,20101206,000000,1.02,1.15,0.91,1.15,23749,0
+NOTV.US,D,20101207,000000,1.18,1.32,1.13,1.3,29135,0
+NOTV.US,D,20101208,000000,1.35,1.35,1.08,1.25,11380,0
+NOTV.US,D,20101209,000000,1.25,1.33,1.25,1.33,27255,0
+NOTV.US,D,20101210,000000,1.35,1.39,1.25,1.3,18840,0
+NOTV.US,D,20101213,000000,1.25,1.28,1.25,1.28,3452,0
+NOTV.US,D,20101214,000000,1.3,1.5,1.26,1.4,11577,0
+NOTV.US,D,20101215,000000,1.42,1.55,1.4,1.51,19906,0
+NOTV.US,D,20101216,000000,1.6,1.8,1.55,1.8,63186,0
+NOTV.US,D,20101217,000000,2,3.19,2,2.67,191272,0
+NOTV.US,D,20101220,000000,3,3.98,2.96,3.55,308595,0
+NOTV.US,D,20101221,000000,3.32,3.75,2.56,2.58,177264,0
+NOTV.US,D,20101222,000000,2.8,2.8,1.9,2.05,215086,0
+NOTV.US,D,20101223,000000,2.05,2.05,1.65,1.7,166257,0
+NOTV.US,D,20101227,000000,1.65,2.22,1.62,2.18,155713,0
+NOTV.US,D,20101228,000000,2.15,2.22,1.9,2.02,62244,0
+NOTV.US,D,20101229,000000,2.07,2.94,2.04,2.67,590276,0
+NOTV.US,D,20101230,000000,2.74,2.88,2.6,2.7,107807,0
+NOTV.US,D,20101231,000000,2.54,2.72,2.46,2.52,31869,0
+NOTV.US,D,20110103,000000,2.52,2.65,2.28,2.4,44899,0
+NOTV.US,D,20110104,000000,2.4,2.4,2.1,2.25,41480,0
+NOTV.US,D,20110105,000000,2.21,2.25,2.1,2.14,27219,0
+NOTV.US,D,20110106,000000,2.15,2.58,2.15,2.45,40683,0
+NOTV.US,D,20110107,000000,2.53,2.53,2.25,2.45,18772,0
+NOTV.US,D,20110110,000000,2.51,2.51,2.24,2.47,13360,0
+NOTV.US,D,20110111,000000,2.35,2.38,2.27,2.28,32021,0
+NOTV.US,D,20110112,000000,2.28,2.35,2.28,2.34,7194,0
+NOTV.US,D,20110113,000000,2.35,2.49,2.35,2.49,27837,0
+NOTV.US,D,20110114,000000,2.45,2.49,2.37,2.37,11542,0
+NOTV.US,D,20110118,000000,2.31,2.44,2.31,2.43,6670,0
+NOTV.US,D,20110119,000000,2.36,2.47,2.31,2.33,14251,0
+NOTV.US,D,20110120,000000,2.41,2.42,2.34,2.39,18495,0
+NOTV.US,D,20110121,000000,2.36,2.36,2.35,2.36,1200,0
+NOTV.US,D,20110124,000000,2.3,2.3,2.15,2.2,16844,0
+NOTV.US,D,20110125,000000,2.15,2.2,1.92,2.13,15336,0
+NOTV.US,D,20110126,000000,2.1,2.2,2.09,2.2,13250,0
+NOTV.US,D,20110127,000000,2.24,2.4,2.15,2.3,8115,0
+NOTV.US,D,20110128,000000,2.4,2.4,2.27,2.28,4600,0
+NOTV.US,D,20110131,000000,2.22,2.24,2.09,2.23,14412,0
+NOTV.US,D,20110201,000000,2.19,2.2,2.09,2.2,4380,0
+NOTV.US,D,20110202,000000,2.16,2.28,2.09,2.09,9177,0
+NOTV.US,D,20110203,000000,2.09,2.22,2.09,2.09,3644,0
+NOTV.US,D,20110204,000000,2.11,2.18,2.08,2.08,2676,0
+NOTV.US,D,20110207,000000,2.15,3,2.14,2.43,187331,0
+NOTV.US,D,20110208,000000,2.4,2.68,2.4,2.56,62171,0
+NOTV.US,D,20110209,000000,2.57,2.57,2.39,2.45,27969,0
+NOTV.US,D,20110210,000000,2.46,2.59,2.35,2.45,18016,0
+NOTV.US,D,20110211,000000,2.41,2.54,2.31,2.5,16340,0
+NOTV.US,D,20110214,000000,2.51,2.66,2.51,2.57,24837,0
+NOTV.US,D,20110215,000000,2.57,2.65,2.44,2.52,15481,0
+NOTV.US,D,20110216,000000,2.48,2.6,2.44,2.6,22530,0
+NOTV.US,D,20110217,000000,2.55,2.55,2.43,2.44,16474,0
+NOTV.US,D,20110218,000000,2.44,2.48,2.41,2.41,13631,0
+NOTV.US,D,20110222,000000,2.45,2.52,2.4,2.44,5950,0
+NOTV.US,D,20110223,000000,2.45,2.45,2.3,2.3,18150,0
+NOTV.US,D,20110224,000000,2.37,2.4,2.07,2.25,13599,0
+NOTV.US,D,20110225,000000,2.25,2.47,2.25,2.36,2700,0
+NOTV.US,D,20110228,000000,2.25,2.46,2.2,2.46,13798,0
+NOTV.US,D,20110301,000000,2.48,2.48,2.03,2.03,44880,0
+NOTV.US,D,20110302,000000,2.03,2.04,1.81,1.85,20832,0
+NOTV.US,D,20110303,000000,1.97,1.98,1.9,1.98,24868,0
+NOTV.US,D,20110304,000000,1.98,1.98,1.98,1.98,2671,0
+NOTV.US,D,20110307,000000,1.9,1.98,1.9,1.98,5944,0
+NOTV.US,D,20110308,000000,1.9,1.97,1.9,1.97,2750,0
+NOTV.US,D,20110309,000000,1.9,1.94,1.8,1.94,3503,0
+NOTV.US,D,20110310,000000,1.86,1.86,1.84,1.84,1780,0
+NOTV.US,D,20110311,000000,1.74,2.05,1.74,1.94,6661,0
+NOTV.US,D,20110316,000000,1.83,1.94,1.83,1.94,600,0
+NOTV.US,D,20110317,000000,1.94,1.94,1.9,1.94,1800,0
+NOTV.US,D,20110321,000000,1.9,1.94,1.83,1.94,8966,0
+NOTV.US,D,20110322,000000,1.94,2.08,1.94,2,16874,0
+NOTV.US,D,20110323,000000,2,2.5,2,2.29,32638,0
+NOTV.US,D,20110324,000000,2.3,2.45,2.3,2.45,23302,0
+NOTV.US,D,20110325,000000,2.5,2.54,2.44,2.5,7800,0
+NOTV.US,D,20110328,000000,2.5,2.51,2.39,2.42,5518,0
+NOTV.US,D,20110329,000000,2.42,2.42,2.39,2.39,975,0
+NOTV.US,D,20110330,000000,2.4,2.4,2.39,2.39,909,0
+NOTV.US,D,20110331,000000,2.39,2.41,2.18,2.29,12737,0
+NOTV.US,D,20110401,000000,2.24,2.3,2.11,2.3,1900,0
+NOTV.US,D,20110404,000000,2.25,2.29,2.2,2.25,4686,0
+NOTV.US,D,20110405,000000,2.2,2.25,2,2.16,12149,0
+NOTV.US,D,20110406,000000,2.13,2.54,2.11,2.26,10596,0
+NOTV.US,D,20110407,000000,2.3,2.48,2.3,2.48,5983,0
+NOTV.US,D,20110408,000000,2.55,2.89,2.48,2.63,23776,0
+NOTV.US,D,20110411,000000,2.41,2.7,2.36,2.51,6807,0
+NOTV.US,D,20110412,000000,2.5,2.5,2.5,2.5,200,0
+NOTV.US,D,20110413,000000,2.51,2.55,2.2,2.49,3250,0
+NOTV.US,D,20110414,000000,2.49,2.6,2.41,2.5,1187,0
+NOTV.US,D,20110415,000000,2.47,2.48,2.4,2.45,1310,0
+NOTV.US,D,20110418,000000,2.61,2.61,2.4,2.48,6676,0
+NOTV.US,D,20110419,000000,2.46,2.5,2.4,2.48,1700,0
+NOTV.US,D,20110421,000000,2.59,2.59,2.45,2.45,10350,0
+NOTV.US,D,20110425,000000,2.54,2.75,2.54,2.65,40623,0
+NOTV.US,D,20110426,000000,2.7,2.7,2.41,2.52,12696,0
+NOTV.US,D,20110427,000000,2.58,2.74,2.55,2.7,27669,0
+NOTV.US,D,20110428,000000,2.75,2.83,2.73,2.75,22100,0
+NOTV.US,D,20110429,000000,2.77,2.77,2.53,2.59,27560,0
+NOTV.US,D,20110502,000000,2.55,2.59,2.41,2.41,61290,0
+NOTV.US,D,20110503,000000,2.44,2.46,2.43,2.43,6696,0
+NOTV.US,D,20110504,000000,2.4,2.4,2.21,2.4,22211,0
+NOTV.US,D,20110505,000000,2.39,2.4,2.25,2.27,27955,0
+NOTV.US,D,20110506,000000,2.15,2.25,1.93,2.01,300947,0
+NOTV.US,D,20110509,000000,2.01,2.01,1.8,1.83,272980,0
+NOTV.US,D,20110510,000000,1.83,1.91,1.83,1.86,128379,0
+NOTV.US,D,20110511,000000,1.88,1.99,1.81,1.86,105511,0
+NOTV.US,D,20110512,000000,2.32,2.45,2.12,2.14,1841130,0
+NOTV.US,D,20110513,000000,2.14,2.19,2,2.12,274438,0
+NOTV.US,D,20110516,000000,2.24,2.24,2.06,2.13,57258,0
+NOTV.US,D,20110517,000000,2.05,2.14,2,2,92528,0
+NOTV.US,D,20110518,000000,2.04,2.1,1.94,1.96,92231,0
+NOTV.US,D,20110519,000000,2,2,1.95,1.96,20700,0
+NOTV.US,D,20110520,000000,2.01,2.09,2,2.08,35539,0
+NOTV.US,D,20110523,000000,2,2.03,1.92,1.96,59069,0
+NOTV.US,D,20110524,000000,1.94,2,1.94,1.96,13095,0
+NOTV.US,D,20110525,000000,1.97,2,1.97,1.97,657,0
+NOTV.US,D,20110526,000000,1.97,2,1.94,1.95,32002,0
+NOTV.US,D,20110527,000000,1.96,2.12,1.96,2.11,70242,0
+NOTV.US,D,20110531,000000,2.15,2.15,2.03,2.09,52886,0
+NOTV.US,D,20110601,000000,2.01,2.1,2.01,2.1,10217,0
+NOTV.US,D,20110602,000000,2.11,2.11,1.95,2.03,36584,0
+NOTV.US,D,20110603,000000,2,2.08,2,2.04,47400,0
+NOTV.US,D,20110606,000000,2.05,2.1,2.04,2.04,26849,0
+NOTV.US,D,20110607,000000,2.07,2.1,2.02,2.03,46058,0
+NOTV.US,D,20110608,000000,2.01,2.06,2,2.02,78842,0
+NOTV.US,D,20110609,000000,2.04,2.1,2.02,2.08,8015,0
+NOTV.US,D,20110610,000000,2.03,2.08,2.01,2.06,22841,0
+NOTV.US,D,20110613,000000,2.05,2.05,1.92,1.95,17220,0
+NOTV.US,D,20110614,000000,1.96,2.06,1.93,2,11931,0
+NOTV.US,D,20110615,000000,2.01,2.01,1.88,1.88,25017,0
+NOTV.US,D,20110616,000000,1.9,1.99,1.9,1.99,1797,0
+NOTV.US,D,20110617,000000,2.06,2.08,1.94,1.98,13395,0
+NOTV.US,D,20110620,000000,1.98,1.99,1.95,1.99,16415,0
+NOTV.US,D,20110621,000000,1.95,2,1.91,1.93,30262,0
+NOTV.US,D,20110622,000000,1.94,1.95,1.9,1.95,7864,0
+NOTV.US,D,20110623,000000,1.9,1.98,1.9,1.98,2900,0
+NOTV.US,D,20110624,000000,2,2,1.95,1.95,2800,0
+NOTV.US,D,20110627,000000,1.94,1.97,1.9,1.97,12824,0
+NOTV.US,D,20110628,000000,1.97,1.99,1.94,1.94,12319,0
+NOTV.US,D,20110629,000000,1.96,1.96,1.94,1.94,6575,0
+NOTV.US,D,20110630,000000,1.95,2.03,1.94,1.98,7670,0
+NOTV.US,D,20110701,000000,2,2,2,2,3200,0
+NOTV.US,D,20110705,000000,2.02,2.02,1.96,1.97,13417,0
+NOTV.US,D,20110706,000000,1.96,1.96,1.85,1.91,28757,0
+NOTV.US,D,20110707,000000,1.91,1.91,1.81,1.87,12752,0
+NOTV.US,D,20110708,000000,1.86,1.92,1.86,1.92,5400,0
+NOTV.US,D,20110711,000000,1.88,1.98,1.81,1.95,38395,0
+NOTV.US,D,20110712,000000,1.9,1.91,1.86,1.86,4000,0
+NOTV.US,D,20110713,000000,1.87,1.87,1.86,1.86,5000,0
+NOTV.US,D,20110714,000000,1.81,1.94,1.75,1.8,33600,0
+NOTV.US,D,20110715,000000,1.81,1.85,1.75,1.79,22933,0
+NOTV.US,D,20110718,000000,2.15,2.15,1.81,1.84,98642,0
+NOTV.US,D,20110719,000000,1.84,1.84,1.75,1.8,9400,0
+NOTV.US,D,20110720,000000,1.78,1.92,1.78,1.88,21447,0
+NOTV.US,D,20110721,000000,1.86,1.98,1.86,1.89,5897,0
+NOTV.US,D,20110722,000000,1.92,1.92,1.81,1.84,16556,0
+NOTV.US,D,20110725,000000,1.87,1.87,1.78,1.83,5980,0
+NOTV.US,D,20110726,000000,1.83,1.91,1.77,1.91,9107,0
+NOTV.US,D,20110727,000000,1.86,1.86,1.78,1.81,3180,0
+NOTV.US,D,20110728,000000,1.8,1.84,1.8,1.83,3850,0
+NOTV.US,D,20110729,000000,1.84,1.84,1.82,1.82,3770,0
+NOTV.US,D,20110801,000000,1.8,1.8,1.78,1.79,26895,0
+NOTV.US,D,20110802,000000,1.78,1.98,1.78,1.87,6685,0
+NOTV.US,D,20110803,000000,1.85,1.96,1.81,1.81,6050,0
+NOTV.US,D,20110804,000000,1.85,1.87,1.8,1.81,6606,0
+NOTV.US,D,20110805,000000,1.81,1.91,1.79,1.79,27471,0
+NOTV.US,D,20110808,000000,1.76,1.8,1.63,1.65,17069,0
+NOTV.US,D,20110809,000000,1.63,1.74,1.33,1.4,50370,0
+NOTV.US,D,20110810,000000,1.35,1.67,1.27,1.55,36411,0
+NOTV.US,D,20110811,000000,1.5,1.57,1.49,1.57,9194,0
+NOTV.US,D,20110812,000000,1.55,1.61,1.5,1.61,15389,0
+NOTV.US,D,20110815,000000,1.63,1.63,1.51,1.61,3321,0
+NOTV.US,D,20110816,000000,1.6,1.6,1.54,1.54,2289,0
+NOTV.US,D,20110817,000000,1.54,1.67,1.54,1.66,4100,0
+NOTV.US,D,20110818,000000,1.54,1.6,1.54,1.54,1000,0
+NOTV.US,D,20110819,000000,1.55,1.6,1.5,1.58,10536,0
+NOTV.US,D,20110823,000000,1.52,1.55,1.35,1.52,24524,0
+NOTV.US,D,20110824,000000,1.52,1.54,1.52,1.52,6750,0
+NOTV.US,D,20110825,000000,1.52,1.52,1.52,1.52,400,0
+NOTV.US,D,20110826,000000,1.58,1.59,1.58,1.59,500,0
+NOTV.US,D,20110829,000000,1.63,1.63,1.54,1.54,3800,0
+NOTV.US,D,20110830,000000,1.54,1.65,1.54,1.54,2033,0
+NOTV.US,D,20110831,000000,1.56,1.64,1.46,1.54,2600,0
+NOTV.US,D,20110901,000000,1.53,1.63,1.52,1.53,7700,0
+NOTV.US,D,20110902,000000,1.58,1.58,1.53,1.55,800,0
+NOTV.US,D,20110906,000000,1.57,1.57,1.55,1.55,900,0
+NOTV.US,D,20110908,000000,1.55,1.63,1.54,1.58,1102,0
+NOTV.US,D,20110909,000000,1.58,1.58,1.54,1.54,16600,0
+NOTV.US,D,20110912,000000,1.54,1.61,1.54,1.61,300,0
+NOTV.US,D,20110914,000000,1.54,1.54,1.54,1.54,400,0
+NOTV.US,D,20110915,000000,1.62,1.63,1.54,1.63,6496,0
+NOTV.US,D,20110916,000000,1.63,1.65,1.6,1.6,5276,0
+NOTV.US,D,20110919,000000,1.61,1.61,1.6,1.6,1940,0
+NOTV.US,D,20110920,000000,1.6,1.65,1.6,1.6,900,0
+NOTV.US,D,20110921,000000,1.62,1.62,1.6,1.6,15100,0
+NOTV.US,D,20110922,000000,1.56,1.63,1.54,1.57,3000,0
+NOTV.US,D,20110923,000000,1.55,1.55,1.55,1.55,400,0
+NOTV.US,D,20110926,000000,1.54,1.55,1.5,1.5,48881,0
+NOTV.US,D,20110927,000000,1.49,1.49,1.42,1.47,4466,0
+NOTV.US,D,20110928,000000,1.42,1.44,1.42,1.44,800,0
+NOTV.US,D,20110929,000000,1.6,1.6,1.37,1.38,1826,0
+NOTV.US,D,20110930,000000,1.42,1.42,1.18,1.19,6900,0
+NOTV.US,D,20111003,000000,1.24,1.27,1.1,1.27,15187,0
+NOTV.US,D,20111004,000000,1.16,1.48,1.11,1.35,8539,0
+NOTV.US,D,20111005,000000,1.36,1.36,1.36,1.36,500,0
+NOTV.US,D,20111006,000000,1.32,1.32,1.21,1.27,1000,0
+NOTV.US,D,20111007,000000,1.22,1.22,1.22,1.22,110,0
+NOTV.US,D,20111011,000000,1.37,1.37,1.37,1.37,300,0
+NOTV.US,D,20111012,000000,1.37,1.37,1.3,1.36,4000,0
+NOTV.US,D,20111013,000000,1.27,1.36,1.25,1.29,1400,0
+NOTV.US,D,20111014,000000,1.28,1.35,1.28,1.35,3725,0
+NOTV.US,D,20111017,000000,1.38,1.42,1.38,1.39,1500,0
+NOTV.US,D,20111018,000000,1.32,1.32,1.32,1.32,100,0
+NOTV.US,D,20111019,000000,1.34,1.43,1.26,1.35,9050,0
+NOTV.US,D,20111020,000000,1.46,1.46,1.31,1.31,4140,0
+NOTV.US,D,20111021,000000,1.33,1.36,1.26,1.31,3800,0
+NOTV.US,D,20111024,000000,1.41,1.41,1.32,1.32,3060,0
+NOTV.US,D,20111025,000000,1.35,1.35,1.3,1.3,5548,0
+NOTV.US,D,20111026,000000,1.32,1.32,1.32,1.32,1100,0
+NOTV.US,D,20111027,000000,1.35,1.48,1.35,1.35,2780,0
+NOTV.US,D,20111028,000000,1.31,1.36,1.3,1.36,2374,0
+NOTV.US,D,20111031,000000,1.36,1.4,1.35,1.4,1527,0
+NOTV.US,D,20111101,000000,1.36,1.36,1.35,1.36,19700,0
+NOTV.US,D,20111102,000000,1.36,1.39,1.36,1.39,10000,0
+NOTV.US,D,20111103,000000,1.4,1.42,1.39,1.42,27665,0
+NOTV.US,D,20111104,000000,1.42,1.49,1.4,1.4,26196,0
+NOTV.US,D,20111107,000000,1.35,1.48,1.35,1.36,2555,0
+NOTV.US,D,20111108,000000,1.35,1.35,1.35,1.35,1000,0
+NOTV.US,D,20111109,000000,1.48,1.48,1.3,1.3,13673,0
+NOTV.US,D,20111110,000000,1.35,1.37,1.31,1.37,8700,0
+NOTV.US,D,20111111,000000,1.33,1.34,1.33,1.34,2000,0
+NOTV.US,D,20111114,000000,1.33,1.46,1.33,1.43,2908,0
+NOTV.US,D,20111115,000000,1.4,1.4,1.36,1.36,3650,0
+NOTV.US,D,20111116,000000,1.36,1.36,1.36,1.36,2915,0
+NOTV.US,D,20111118,000000,1.38,1.45,1.38,1.45,3400,0
+NOTV.US,D,20111121,000000,1.36,1.45,1.36,1.4,10017,0
+NOTV.US,D,20111122,000000,1.43,1.43,1.36,1.36,200,0
+NOTV.US,D,20111123,000000,1.36,1.37,1.36,1.37,500,0
+NOTV.US,D,20111125,000000,1.36,1.36,1.36,1.36,1400,0
+NOTV.US,D,20111128,000000,1.47,1.68,1.41,1.58,5551,0
+NOTV.US,D,20111129,000000,1.45,1.5,1.45,1.5,2000,0
+NOTV.US,D,20111130,000000,1.45,1.5,1.422,1.48,14602,0
+NOTV.US,D,20111201,000000,1.46,1.46,1.45,1.45,12600,0
+NOTV.US,D,20111202,000000,1.5,1.53,1.45,1.53,11295,0
+NOTV.US,D,20111206,000000,1.54,1.54,1.51,1.54,2800,0
+NOTV.US,D,20111207,000000,1.5,1.5,1.5,1.5,1000,0
+NOTV.US,D,20111208,000000,1.46,1.5,1.46,1.46,1717,0
+NOTV.US,D,20111209,000000,1.52,1.52,1.46,1.5,11903,0
+NOTV.US,D,20111212,000000,1.46,1.55,1.46,1.54,8459,0
+NOTV.US,D,20111213,000000,1.5,1.55,1.5,1.55,9679,0
+NOTV.US,D,20111214,000000,1.44,1.44,1.36,1.42,11454,0
+NOTV.US,D,20111215,000000,1.58,1.61,1.54,1.58,1400,0
+NOTV.US,D,20111216,000000,1.59,1.59,1.31,1.31,11233,0
+NOTV.US,D,20111219,000000,1.5,1.5,1.31,1.48,3500,0
+NOTV.US,D,20111220,000000,1.45,1.6,1.25,1.3,51602,0
+NOTV.US,D,20111221,000000,1.29,1.34,1.25,1.32,3260,0
+NOTV.US,D,20111222,000000,1.32,1.39,1.32,1.39,5000,0
+NOTV.US,D,20111223,000000,1.73,1.73,1.37,1.37,51686,0
+NOTV.US,D,20111227,000000,1.4,1.47,1.4,1.47,6395,0
+NOTV.US,D,20111228,000000,1.37,1.37,1.2,1.3,32300,0
+NOTV.US,D,20111229,000000,1.29,1.35,1.25,1.35,104750,0
+NOTV.US,D,20111230,000000,1.31,1.33,1.18,1.25,218674,0
+NOTV.US,D,20120103,000000,1.32,1.34,1.25,1.27,4400,0
+NOTV.US,D,20120104,000000,1.33,1.39,1.3,1.35,38203,0
+NOTV.US,D,20120105,000000,1.35,1.37,1.29,1.35,5600,0
+NOTV.US,D,20120106,000000,1.31,1.36,1.3,1.33,4375,0
+NOTV.US,D,20120109,000000,1.32,1.37,1.3,1.34,6928,0
+NOTV.US,D,20120110,000000,1.31,1.32,1.31,1.31,1616,0
+NOTV.US,D,20120111,000000,1.32,1.32,1.29,1.3,5100,0
+NOTV.US,D,20120112,000000,1.29,1.3,1.25,1.3,800,0
+NOTV.US,D,20120113,000000,1.25,1.25,1.25,1.25,4100,0
+NOTV.US,D,20120117,000000,1.25,1.32,1.2,1.22,6790,0
+NOTV.US,D,20120118,000000,1.25,1.31,1.2,1.22,9747,0
+NOTV.US,D,20120120,000000,1.21,1.25,1.21,1.22,4540,0
+NOTV.US,D,20120123,000000,1.21,1.21,1.21,1.21,2650,0
+NOTV.US,D,20120124,000000,1.21,1.25,1.21,1.21,11415,0
+NOTV.US,D,20120125,000000,1.21,1.22,1.21,1.22,2300,0
+NOTV.US,D,20120126,000000,1.22,1.23,1.18,1.18,33100,0
+NOTV.US,D,20120127,000000,1.2,1.25,1.2,1.25,9675,0
+NOTV.US,D,20120130,000000,1.28,1.44,1.28,1.39,22127,0
+NOTV.US,D,20120131,000000,1.39,1.39,1.22,1.32,14287,0
+NOTV.US,D,20120201,000000,1.32,1.32,1.22,1.26,39443,0
+NOTV.US,D,20120202,000000,1.26,1.26,1.22,1.22,8944,0
+NOTV.US,D,20120203,000000,1.22,1.26,1.15,1.2,32856,0
+NOTV.US,D,20120206,000000,1.24,1.32,1.2,1.31,17400,0
+NOTV.US,D,20120207,000000,1.29,1.31,1.22,1.31,5100,0
+NOTV.US,D,20120208,000000,1.23,1.23,1.23,1.23,100,0
+NOTV.US,D,20120209,000000,1.28,1.3,1.28,1.3,6495,0
+NOTV.US,D,20120210,000000,1.16,1.3,1.16,1.22,9687,0
+NOTV.US,D,20120213,000000,1.22,1.27,1.2,1.27,1200,0
+NOTV.US,D,20120214,000000,1.27,1.27,1.27,1.27,1000,0
+NOTV.US,D,20120215,000000,1.21,1.27,1.21,1.27,885,0
+NOTV.US,D,20120216,000000,1.17,1.27,1.17,1.27,6549,0
+NOTV.US,D,20120217,000000,1.2,1.25,1.17,1.2,12714,0
+NOTV.US,D,20120221,000000,1.2,1.2,1.15,1.19,2076,0
+NOTV.US,D,20120222,000000,1.16,1.2,1.12,1.14,20100,0
+NOTV.US,D,20120223,000000,1.24,1.28,1.15,1.2,14215,0
+NOTV.US,D,20120224,000000,1.25,1.26,1.12,1.12,24024,0
+NOTV.US,D,20120227,000000,1.2,1.2,1.11,1.15,13648,0
+NOTV.US,D,20120228,000000,1.12,1.15,1.12,1.15,9300,0
+NOTV.US,D,20120229,000000,1.15,1.1799,1.14,1.1799,7677,0
+NOTV.US,D,20120301,000000,1.14,1.18,1.14,1.18,3200,0
+NOTV.US,D,20120302,000000,1.15,1.18,1.13,1.15,9944,0
+NOTV.US,D,20120305,000000,1.15,1.22,1.13,1.2,43337,0
+NOTV.US,D,20120306,000000,1.2,1.24,1.2,1.23,8680,0
+NOTV.US,D,20120307,000000,1.2,1.24,1.19,1.2,66409,0
+NOTV.US,D,20120309,000000,1.19,1.19,1.15,1.16,10013,0
+NOTV.US,D,20120312,000000,1.11,1.17,1.11,1.16,12100,0
+NOTV.US,D,20120313,000000,1.14,1.19,1.14,1.19,21456,0
+NOTV.US,D,20120314,000000,1.14,1.2,1.14,1.2,19509,0
+NOTV.US,D,20120315,000000,1.19,1.25,1.19,1.19,4084,0
+NOTV.US,D,20120316,000000,1.25,1.25,1.2,1.2,13219,0
+NOTV.US,D,20120319,000000,1.2,1.23,1.2,1.23,15361,0
+NOTV.US,D,20120320,000000,1.21,1.25,1.21,1.25,16699,0
+NOTV.US,D,20120321,000000,1.23,1.26,1.23,1.25,8972,0
+NOTV.US,D,20120322,000000,1.25,1.25,1.24,1.24,10100,0
+NOTV.US,D,20120323,000000,1.23,1.25,1.23,1.23,4956,0
+NOTV.US,D,20120326,000000,1.25,1.29,1.23,1.29,37981,0
+NOTV.US,D,20120327,000000,1.3,1.34,1.3,1.34,12943,0
+NOTV.US,D,20120328,000000,1.34,1.34,1.3,1.3,4700,0
+NOTV.US,D,20120329,000000,1.28,1.33,1.28,1.33,2455,0
+NOTV.US,D,20120330,000000,1.3,1.32,1.29,1.29,11000,0
+NOTV.US,D,20120402,000000,1.29,1.33,1.29,1.33,2851,0
+NOTV.US,D,20120403,000000,1.35,1.35,1.32,1.33,11052,0
+NOTV.US,D,20120404,000000,1.34,1.34,1.33,1.33,2100,0
+NOTV.US,D,20120405,000000,1.33,1.39,1.33,1.38,11225,0
+NOTV.US,D,20120409,000000,1.35,1.36,1.3,1.36,16205,0
+NOTV.US,D,20120410,000000,1.34,1.34,1.33,1.33,2598,0
+NOTV.US,D,20120411,000000,1.38,1.38,1.3,1.35,1200,0
+NOTV.US,D,20120412,000000,1.32,1.38,1.32,1.35,8400,0
+NOTV.US,D,20120413,000000,1.35,1.48,1.35,1.4,3200,0
+NOTV.US,D,20120416,000000,1.34,1.48,1.34,1.43,2550,0
+NOTV.US,D,20120417,000000,1.47,1.47,1.45,1.45,500,0
+NOTV.US,D,20120418,000000,1.43,1.43,1.4,1.4,700,0
+NOTV.US,D,20120419,000000,1.37,1.37,1.31,1.37,10000,0
+NOTV.US,D,20120420,000000,1.38,1.38,1.3,1.3,5481,0
+NOTV.US,D,20120423,000000,1.31,1.34,1.3,1.34,21900,0
+NOTV.US,D,20120424,000000,1.3,1.31,1.3,1.3,6225,0
+NOTV.US,D,20120425,000000,1.37,1.37,1.37,1.37,100,0
+NOTV.US,D,20120426,000000,1.38,1.38,1.35,1.35,2300,0
+NOTV.US,D,20120427,000000,1.31,1.32,1.31,1.32,3200,0
+NOTV.US,D,20120430,000000,1.3,1.34,1.3,1.34,14380,0
+NOTV.US,D,20120501,000000,1.3,1.33,1.3,1.33,5935,0
+NOTV.US,D,20120502,000000,1.3,1.3,1.3,1.3,3420,0
+NOTV.US,D,20120503,000000,1.29,1.29,1.23,1.23,14781,0
+NOTV.US,D,20120504,000000,1.21,1.24,1.17,1.17,8484,0
+NOTV.US,D,20120507,000000,1.17,1.25,1.17,1.25,14210,0
+NOTV.US,D,20120508,000000,1.23,1.23,1.16,1.2,8050,0
+NOTV.US,D,20120509,000000,1.2,1.25,1.2,1.22,29308,0
+NOTV.US,D,20120510,000000,1.23,1.24,1.2,1.2,21100,0
+NOTV.US,D,20120511,000000,1.17,1.2,1.12,1.2,12861,0
+NOTV.US,D,20120514,000000,1.15,1.15,1.1,1.11,15684,0
+NOTV.US,D,20120515,000000,1.11,1.15,1.11,1.15,9106,0
+NOTV.US,D,20120517,000000,1.11,1.17,1.11,1.17,2490,0
+NOTV.US,D,20120518,000000,1.18,1.18,1.14,1.18,13068,0
+NOTV.US,D,20120521,000000,1.19,1.19,1.11,1.11,11403,0
+NOTV.US,D,20120522,000000,1.13,1.13,1.12,1.12,4575,0
+NOTV.US,D,20120523,000000,1.11,1.12,1.1,1.12,3700,0
+NOTV.US,D,20120524,000000,1.17,1.28,1.17,1.17,13100,0
+NOTV.US,D,20120525,000000,1.16,1.16,1.11,1.11,2600,0
+NOTV.US,D,20120529,000000,1.12,1.12,1.11,1.11,5900,0
+NOTV.US,D,20120530,000000,1.1,1.18,1.1,1.13,13365,0
+NOTV.US,D,20120531,000000,1.11,1.13,1.05,1.1,4800,0
+NOTV.US,D,20120601,000000,1.1,1.1,1.07,1.0999,5999,0
+NOTV.US,D,20120604,000000,1,1,0.96,0.96,800,0
+NOTV.US,D,20120605,000000,0.96,1,0.92,1,9700,0
+NOTV.US,D,20120606,000000,1,1,1,1,100,0
+NOTV.US,D,20120607,000000,1,1.04,0.95,0.99,11813,0
+NOTV.US,D,20120611,000000,0.99,0.99,0.97,0.99,17300,0
+NOTV.US,D,20120612,000000,0.95,0.9501,0.8801,0.9,29167,0
+NOTV.US,D,20120614,000000,0.9,0.91,0.8999,0.9,14695,0
+NOTV.US,D,20120615,000000,0.88,0.88,0.88,0.88,2600,0
+NOTV.US,D,20120618,000000,0.87,0.9,0.84,0.84,7000,0
+NOTV.US,D,20120619,000000,0.9,0.91,0.8999,0.91,5400,0
+NOTV.US,D,20120620,000000,0.85,0.9,0.82,0.9,2700,0
+NOTV.US,D,20120622,000000,0.9,0.9,0.8551,0.886,21600,0
+NOTV.US,D,20120625,000000,0.9,0.9,0.9,0.9,1000,0
+NOTV.US,D,20120626,000000,0.9,0.9,0.8215,0.83,8451,0
+NOTV.US,D,20120627,000000,0.83,0.8605,0.83,0.85,5644,0
+NOTV.US,D,20120628,000000,0.83,0.832,0.82,0.82,8300,0
+NOTV.US,D,20120629,000000,0.8999,0.9,0.8378,0.9,4659,0
+NOTV.US,D,20120702,000000,0.81,0.99,0.81,0.99,23671,0
+NOTV.US,D,20120703,000000,0.8605,0.8605,0.8605,0.8605,300,0
+NOTV.US,D,20120705,000000,0.9,0.9,0.88,0.88,8700,0
+NOTV.US,D,20120706,000000,0.9,0.9,0.8951,0.8999,3480,0
+NOTV.US,D,20120709,000000,0.9,0.9845,0.9,0.94,5836,0
+NOTV.US,D,20120710,000000,0.97,0.99,0.94,0.95,7800,0
+NOTV.US,D,20120711,000000,0.9899,1.05,0.9899,1.01,20723,0
+NOTV.US,D,20120712,000000,1,1.05,0.99,1,63969,0
+NOTV.US,D,20120713,000000,1,1.08,0.9893,1.02,46611,0
+NOTV.US,D,20120717,000000,1,1,1,1,5200,0
+NOTV.US,D,20120718,000000,1.01,1.0499,1,1.0499,1500,0
+NOTV.US,D,20120719,000000,1.05,1.05,1.05,1.05,844,0
+NOTV.US,D,20120720,000000,1.0063,1.0063,1.0063,1.0063,400,0
+NOTV.US,D,20120723,000000,1.0499,1.0499,1.0499,1.0499,650,0
+NOTV.US,D,20120724,000000,1.03,1.0301,1,1,19007,0
+NOTV.US,D,20120725,000000,1,1,1,1,700,0
+NOTV.US,D,20120726,000000,1,1.05,1,1,17320,0
+NOTV.US,D,20120727,000000,1.03,1.03,1,1,322,0
+NOTV.US,D,20120730,000000,1.05,1.08,1.05,1.05,6536,0
+NOTV.US,D,20120731,000000,1.05,1.05,1.02,1.0205,6721,0
+NOTV.US,D,20120801,000000,1.05,1.05,1.02,1.02,7943,0
+NOTV.US,D,20120802,000000,1.08,1.1,1.08,1.1,12600,0
+NOTV.US,D,20120803,000000,1.15,1.15,1.03,1.14,6276,0
+NOTV.US,D,20120806,000000,1,1.13,0.9999,1,42447,0
+NOTV.US,D,20120807,000000,1.02,1.02,1,1,4544,0
+NOTV.US,D,20120808,000000,1.0499,1.0499,1,1,1360,0
+NOTV.US,D,20120809,000000,1,1.0233,1,1,26481,0
+NOTV.US,D,20120810,000000,1.01,1.04,1.01,1.01,2082,0
+NOTV.US,D,20120813,000000,1.01,1.04,0.99,1.04,67545,0
+NOTV.US,D,20120814,000000,1.08,1.08,0.99,1.05,100091,0
+NOTV.US,D,20120815,000000,1.07,1.14,1.05,1.09,88613,0
+NOTV.US,D,20120816,000000,1.15,1.29,1.095,1.2624,98799,0
+NOTV.US,D,20120817,000000,1.16,1.16,1.05,1.08,75928,0
+NOTV.US,D,20120820,000000,1.08,1.4,1.01,1.35,41502,0
+NOTV.US,D,20120821,000000,1.39,1.45,1.27,1.31,68114,0
+NOTV.US,D,20120822,000000,1.36,1.41,1.34,1.4,39202,0
+NOTV.US,D,20120823,000000,1.4,1.4,1.27,1.336,12149,0
+NOTV.US,D,20120824,000000,1.38,1.38,1.25,1.356,7050,0
+NOTV.US,D,20120827,000000,1.32,1.4,1.25,1.3,26853,0
+NOTV.US,D,20120828,000000,1.33,1.4,1.3,1.33,4658,0
+NOTV.US,D,20120829,000000,1.28,1.386,1.26,1.3412,1898,0
+NOTV.US,D,20120830,000000,1.28,1.3,1.25,1.27,34967,0
+NOTV.US,D,20120831,000000,1.25,1.38,1.25,1.25,15759,0
+NOTV.US,D,20120904,000000,1.31,1.31,1.26,1.2601,38787,0
+NOTV.US,D,20120905,000000,1.34,1.34,1.26,1.27,23300,0
+NOTV.US,D,20120906,000000,1.25,1.31,1.25,1.3058,800,0
+NOTV.US,D,20120907,000000,1.28,1.28,1.2,1.26,21045,0
+NOTV.US,D,20120910,000000,1.2,1.25,1.2,1.22,7400,0
+NOTV.US,D,20120911,000000,1.22,1.22,1.22,1.22,3500,0
+NOTV.US,D,20120912,000000,1.25,1.25,1.21,1.23,6450,0
+NOTV.US,D,20120913,000000,1.21,1.21,1.2,1.21,5000,0
+NOTV.US,D,20120914,000000,1.17,1.22,1.17,1.21,17991,0
+NOTV.US,D,20120917,000000,1.3,1.33,1.24,1.25,68200,0
+NOTV.US,D,20120918,000000,1.26,1.281,1.17,1.25,6500,0
+NOTV.US,D,20120919,000000,1.21,1.25,1.1817,1.21,2650,0
+NOTV.US,D,20120921,000000,1.21,1.23,1.18,1.18,25343,0
+NOTV.US,D,20120924,000000,1.2,1.23,1.18,1.18,63220,0
+NOTV.US,D,20120925,000000,1.1601,1.1601,1.15,1.15,12400,0
+NOTV.US,D,20120926,000000,1.15,1.29,1.15,1.29,10200,0
+NOTV.US,D,20120927,000000,1.29,1.31,1.2369,1.31,1292,0
+NOTV.US,D,20120928,000000,1.29,1.3,1.29,1.3,1500,0
+NOTV.US,D,20121001,000000,1.29,1.37,1.28,1.35,39579,0
+NOTV.US,D,20121002,000000,1.35,1.35,1.23,1.29,6976,0
+NOTV.US,D,20121003,000000,1.24,1.3599,1.24,1.3599,202,0
+NOTV.US,D,20121004,000000,1.3,1.3399,1.24,1.26,2866,0
+NOTV.US,D,20121005,000000,1.27,1.314,1.25,1.27,5371,0
+NOTV.US,D,20121008,000000,1.3,1.3,1.3,1.3,6000,0
+NOTV.US,D,20121009,000000,1.25,1.3399,1.25,1.26,5840,0
+NOTV.US,D,20121010,000000,1.29,1.29,1.23,1.23,3060,0
+NOTV.US,D,20121011,000000,1.28,1.34,1.28,1.3199,11157,0
+NOTV.US,D,20121012,000000,1.31,1.32,1.3,1.32,5213,0
+NOTV.US,D,20121015,000000,1.26,1.285,1.25,1.28,6300,0
+NOTV.US,D,20121016,000000,1.28,1.29,1.28,1.2882,1908,0
+NOTV.US,D,20121018,000000,1.3,1.32,1.25,1.25,17364,0
+NOTV.US,D,20121019,000000,1.26,1.26,1.25,1.25,1000,0
+NOTV.US,D,20121022,000000,1.29,1.29,1.27,1.289,2740,0
+NOTV.US,D,20121023,000000,1.33,1.33,1.2,1.22,13454,0
+NOTV.US,D,20121024,000000,1.21,1.26,1.12,1.21,15300,0
+NOTV.US,D,20121025,000000,1.21,1.21,1.2,1.2,3000,0
+NOTV.US,D,20121026,000000,1.17,1.21,1.1699,1.21,12981,0
+NOTV.US,D,20121031,000000,1.2199,1.2199,1.16,1.16,6500,0
+NOTV.US,D,20121101,000000,1.19,1.24,1.19,1.2383,2500,0
+NOTV.US,D,20121102,000000,1.1916,1.1916,1.1916,1.1916,200,0
+NOTV.US,D,20121105,000000,1.22,1.24,1.16,1.17,1200,0
+NOTV.US,D,20121107,000000,1.2,1.24,1.2,1.23,11600,0
+NOTV.US,D,20121108,000000,1.2,1.2,1.15,1.18,7400,0
+NOTV.US,D,20121109,000000,1.15,1.15,1.15,1.15,5000,0
+NOTV.US,D,20121112,000000,1.15,1.16,1.12,1.12,16049,0
+NOTV.US,D,20121113,000000,1.12,1.14,1.12,1.12,400,0
+NOTV.US,D,20121116,000000,1.12,1.12,1.11,1.11,1100,0
+NOTV.US,D,20121119,000000,1.11,1.12,1.11,1.11,9338,0
+NOTV.US,D,20121120,000000,1.11,1.11,1.1,1.1,3900,0
+NOTV.US,D,20121126,000000,1.1,1.1,1.1,1.1,2000,0
+NOTV.US,D,20121128,000000,1.11,1.131,1.11,1.131,400,0
+NOTV.US,D,20121129,000000,1.12,1.14,1.12,1.14,839,0
+NOTV.US,D,20121130,000000,1.12,1.18,1.12,1.18,9958,0
+NOTV.US,D,20121204,000000,1.1899,1.1899,1.15,1.15,500,0
+NOTV.US,D,20121207,000000,1.18,1.2,1.18,1.2,5100,0
+NOTV.US,D,20121210,000000,1.18,1.1808,1.15,1.17,2600,0
+NOTV.US,D,20121211,000000,1.2585,1.2585,1.18,1.2,2575,0
+NOTV.US,D,20121212,000000,1.18,1.18,1.15,1.18,6025,0
+NOTV.US,D,20121213,000000,1.1635,1.2699,1.13,1.13,33345,0
+NOTV.US,D,20121214,000000,1.16,1.18,1.15,1.15,3800,0
+NOTV.US,D,20121217,000000,1.13,1.13,1.13,1.13,3500,0
+NOTV.US,D,20121218,000000,1.15,1.2305,1.15,1.15,300,0
+NOTV.US,D,20121219,000000,1.28,1.3,1.17,1.21,8230,0
+NOTV.US,D,20121220,000000,1.18,1.18,1.18,1.18,100,0
+NOTV.US,D,20121221,000000,1.2246,1.25,1.18,1.243,7786,0
+NOTV.US,D,20121224,000000,1.24,1.25,1.2003,1.23,11300,0
+NOTV.US,D,20121226,000000,1.25,1.35,1.244,1.35,4500,0
+NOTV.US,D,20121227,000000,1.35,1.35,1.18,1.2301,30341,0
+NOTV.US,D,20121228,000000,1.13,1.27,1.13,1.27,2860,0
+NOTV.US,D,20121231,000000,1.31,1.36,1.2,1.36,42897,0
+NOTV.US,D,20130102,000000,1.3101,1.3499,1.31,1.33,5589,0
+NOTV.US,D,20130103,000000,1.32,1.33,1.2,1.23,12745,0
+NOTV.US,D,20130104,000000,1.29,1.3,1.25,1.3,4340,0
+NOTV.US,D,20130107,000000,1.29,1.35,1.265,1.34,8515,0
+NOTV.US,D,20130108,000000,1.41,1.47,1.32,1.45,22467,0
+NOTV.US,D,20130109,000000,1.47,1.48,1.45,1.47,4990,0
+NOTV.US,D,20130110,000000,1.5,1.52,1.48,1.4912,24546,0
+NOTV.US,D,20130111,000000,1.5,1.5,1.47,1.499,5260,0
+NOTV.US,D,20130114,000000,1.5,1.5,1.4808,1.5,5070,0
+NOTV.US,D,20130115,000000,1.55,1.5501,1.3402,1.4,23139,0
+NOTV.US,D,20130116,000000,1.45,1.48,1.45,1.4625,2725,0
+NOTV.US,D,20130117,000000,1.365,1.514,1.36,1.4,19094,0
+NOTV.US,D,20130118,000000,1.41,1.53,1.4,1.4925,8720,0
+NOTV.US,D,20130122,000000,1.48,1.5001,1.4,1.5001,8290,0
+NOTV.US,D,20130124,000000,1.45,1.54,1.45,1.54,7638,0
+NOTV.US,D,20130125,000000,1.54,1.6,1.54,1.6,18440,0
+NOTV.US,D,20130128,000000,1.61,1.69,1.59,1.69,25066,0
+NOTV.US,D,20130129,000000,1.7,1.84,1.6918,1.7,47805,0
+NOTV.US,D,20130130,000000,1.75,1.78,1.68,1.77,34626,0
+NOTV.US,D,20130131,000000,1.75,1.78,1.68,1.7376,20692,0
+NOTV.US,D,20130201,000000,1.72,1.72,1.71,1.71,200,0
+NOTV.US,D,20130204,000000,1.7,1.708,1.61,1.708,6569,0
+NOTV.US,D,20130205,000000,1.69,1.69,1.69,1.69,1000,0
+NOTV.US,D,20130206,000000,1.61,1.6975,1.6,1.6975,6600,0
+NOTV.US,D,20130207,000000,1.68,1.71,1.68,1.7,566,0
+NOTV.US,D,20130208,000000,1.702,1.702,1.4009,1.51,17534,0
+NOTV.US,D,20130211,000000,1.57,1.65,1.5,1.6,5625,0
+NOTV.US,D,20130212,000000,1.6,1.605,1.6,1.6,3416,0
+NOTV.US,D,20130213,000000,1.6,1.74,1.6,1.74,13120,0
+NOTV.US,D,20130214,000000,1.8,1.84,1.748,1.8,29912,0
+NOTV.US,D,20130215,000000,1.77,1.8,1.7501,1.8,12200,0
+NOTV.US,D,20130219,000000,1.71,1.754,1.5664,1.65,20230,0
+NOTV.US,D,20130220,000000,1.67,1.71,1.67,1.7,2110,0
+NOTV.US,D,20130221,000000,1.66,1.66,1.66,1.66,400,0
+NOTV.US,D,20130222,000000,1.66,1.664,1.5316,1.56,12300,0
+NOTV.US,D,20130225,000000,1.64,1.7488,1.56,1.593,7296,0
+NOTV.US,D,20130226,000000,1.6,1.69,1.6,1.69,200,0
+NOTV.US,D,20130228,000000,1.6,1.6,1.56,1.56,800,0
+NOTV.US,D,20130301,000000,1.55,1.55,1.5,1.54,9558,0
+NOTV.US,D,20130304,000000,1.5,1.6299,1.5,1.6299,1700,0
+NOTV.US,D,20130307,000000,1.536,1.536,1.45,1.5,3070,0
+NOTV.US,D,20130308,000000,1.52,1.53,1.52,1.53,1668,0
+NOTV.US,D,20130311,000000,1.5,1.57,1.5,1.543,966,0
+NOTV.US,D,20130313,000000,1.5,1.53,1.5,1.5,3300,0
+NOTV.US,D,20130315,000000,1.5,1.5,1.49,1.49,5757,0
+NOTV.US,D,20130318,000000,1.5,1.5299,1.5,1.5299,2225,0
+NOTV.US,D,20130319,000000,1.5,1.5014,1.5,1.5014,1000,0
+NOTV.US,D,20130320,000000,1.46,1.5,1.45,1.5,2800,0
+NOTV.US,D,20130321,000000,1.5,1.53,1.4999,1.52,10900,0
+NOTV.US,D,20130322,000000,1.45,1.52,1.45,1.4701,2185,0
+NOTV.US,D,20130325,000000,1.45,1.453,1.45,1.4501,820,0
+NOTV.US,D,20130327,000000,1.5225,1.55,1.5225,1.55,1200,0
+NOTV.US,D,20130328,000000,1.6375,1.6375,1.6375,1.6375,100,0
+NOTV.US,D,20130401,000000,1.56,1.56,1.56,1.56,1200,0
+NOTV.US,D,20130404,000000,1.5,1.56,1.45,1.45,9771,0
+NOTV.US,D,20130405,000000,1.45,1.48,1.44,1.45,14816,0
+NOTV.US,D,20130408,000000,1.46,1.46,1.46,1.46,100,0
+NOTV.US,D,20130409,000000,1.47,1.5,1.4,1.45,5983,0
+NOTV.US,D,20130410,000000,1.4,1.45,1.4,1.45,5680,0
+NOTV.US,D,20130411,000000,1.4,1.481,1.4,1.481,5100,0
+NOTV.US,D,20130412,000000,1.42,1.42,1.4,1.4,24089,0
+NOTV.US,D,20130415,000000,1.42,1.42,1.42,1.42,3000,0
+NOTV.US,D,20130416,000000,1.45,1.45,1.41,1.45,6100,0
+NOTV.US,D,20130417,000000,1.46,1.46,1.46,1.46,100,0
+NOTV.US,D,20130418,000000,1.5299,1.5299,1.4,1.4849,11012,0
+NOTV.US,D,20130419,000000,1.41,1.43,1.41,1.41,628,0
+NOTV.US,D,20130422,000000,1.45,1.52,1.42,1.45,10050,0
+NOTV.US,D,20130424,000000,1.46,1.48,1.46,1.48,600,0
+NOTV.US,D,20130425,000000,1.49,1.5,1.49,1.5,7782,0
+NOTV.US,D,20130426,000000,1.51,1.51,1.48,1.48,1155,0
+NOTV.US,D,20130429,000000,1.49,1.55,1.49,1.54,10349,0
+NOTV.US,D,20130430,000000,1.54,1.54,1.5,1.5,3308,0
+NOTV.US,D,20130501,000000,1.46,1.46,1.46,1.46,1050,0
+NOTV.US,D,20130502,000000,1.46,1.46,1.46,1.46,1900,0
+NOTV.US,D,20130503,000000,1.56,1.56,1.4,1.414,30196,0
+NOTV.US,D,20130506,000000,1.42,1.43,1.38,1.43,9984,0
+NOTV.US,D,20130507,000000,1.43,1.43,1.36,1.38,3750,0
+NOTV.US,D,20130508,000000,1.37,1.426,1.36,1.36,7453,0
+NOTV.US,D,20130509,000000,1.4,1.48,1.36,1.46,5270,0
+NOTV.US,D,20130510,000000,1.42,1.5,1.41,1.49,4323,0
+NOTV.US,D,20130513,000000,1.49,1.49,1.425,1.425,3137,0
+NOTV.US,D,20130514,000000,1.36,1.4,1.25,1.25,31035,0
+NOTV.US,D,20130515,000000,1.36,1.4,1.34,1.381,21818,0
+NOTV.US,D,20130516,000000,1.45,1.45,1.371,1.371,9321,0
+NOTV.US,D,20130517,000000,1.371,1.373,1.37,1.373,4100,0
+NOTV.US,D,20130520,000000,1.4,1.49,1.4,1.48,37523,0
+NOTV.US,D,20130521,000000,1.49,1.49,1.41,1.47,34252,0
+NOTV.US,D,20130522,000000,1.48,1.56,1.48,1.56,33077,0
+NOTV.US,D,20130523,000000,1.54,1.64,1.54,1.54,5210,0
+NOTV.US,D,20130524,000000,1.56,1.631,1.56,1.57,2900,0
+NOTV.US,D,20130528,000000,1.57,1.7,1.52,1.618,3255,0
+NOTV.US,D,20130529,000000,1.64,1.644,1.5867,1.64,11165,0
+NOTV.US,D,20130530,000000,1.61,1.61,1.59,1.59,9407,0
+NOTV.US,D,20130531,000000,1.59,1.59,1.52,1.58,10040,0
+NOTV.US,D,20130603,000000,1.55,1.56,1.53,1.53,1000,0
+NOTV.US,D,20130604,000000,1.55,1.59,1.55,1.55,3750,0
+NOTV.US,D,20130606,000000,1.54,1.54,1.42,1.4801,9800,0
+NOTV.US,D,20130607,000000,1.4799,1.49,1.4799,1.49,1741,0
+NOTV.US,D,20130610,000000,1.49,1.59,1.43,1.59,36215,0
+NOTV.US,D,20130611,000000,1.58,1.59,1.525,1.59,3169,0
+NOTV.US,D,20130612,000000,1.47,1.59,1.47,1.5,6700,0
+NOTV.US,D,20130613,000000,1.5,1.53,1.49,1.52,8869,0
+NOTV.US,D,20130614,000000,1.58,1.5899,1.55,1.55,4533,0
+NOTV.US,D,20130617,000000,1.55,1.55,1.48,1.54,5287,0
+NOTV.US,D,20130618,000000,1.52,1.56,1.49,1.56,4621,0
+NOTV.US,D,20130619,000000,1.5196,1.5196,1.48,1.49,812,0
+NOTV.US,D,20130620,000000,1.51,1.55,1.51,1.55,5294,0
+NOTV.US,D,20130621,000000,1.48,1.51,1.43,1.51,44349,0
+NOTV.US,D,20130624,000000,1.53,1.58,1.53,1.55,2700,0
+NOTV.US,D,20130625,000000,1.55,1.55,1.55,1.55,400,0
+NOTV.US,D,20130626,000000,1.579,1.58,1.579,1.58,548,0
+NOTV.US,D,20130627,000000,1.51,1.55,1.5,1.51,3450,0
+NOTV.US,D,20130628,000000,1.569,1.569,1.43,1.43,1200,0
+NOTV.US,D,20130701,000000,1.53,1.55,1.45,1.46,10400,0
+NOTV.US,D,20130702,000000,1.4364,1.46,1.411,1.46,350,0
+NOTV.US,D,20130703,000000,1.46,1.46,1.46,1.46,200,0
+NOTV.US,D,20130705,000000,1.46,1.58,1.4,1.58,7350,0
+NOTV.US,D,20130708,000000,1.55,1.55,1.425,1.535,6117,0
+NOTV.US,D,20130710,000000,1.44,1.44,1.41,1.43,1750,0
+NOTV.US,D,20130711,000000,1.45,1.56,1.45,1.46,5224,0
+NOTV.US,D,20130712,000000,1.54,1.58,1.53,1.58,4100,0
+NOTV.US,D,20130715,000000,1.55,1.58,1.4501,1.57,7800,0
+NOTV.US,D,20130716,000000,1.55,1.57,1.55,1.57,3000,0
+NOTV.US,D,20130717,000000,1.57,1.57,1.45,1.4601,7407,0
+NOTV.US,D,20130718,000000,1.49,1.5,1.45,1.46,6700,0
+NOTV.US,D,20130719,000000,1.5,1.5,1.5,1.5,100,0
+NOTV.US,D,20130722,000000,1.46,1.476,1.42,1.47,4400,0
+NOTV.US,D,20130723,000000,1.47,1.476,1.45,1.45,1700,0
+NOTV.US,D,20130724,000000,1.43,1.44,1.42,1.43,5063,0
+NOTV.US,D,20130725,000000,1.42,1.42,1.42,1.42,4194,0
+NOTV.US,D,20130726,000000,1.42,1.434,1.42,1.42,2700,0
+NOTV.US,D,20130729,000000,1.5,1.5,1.46,1.49,8763,0
+NOTV.US,D,20130730,000000,1.5,1.5,1.45,1.4603,2518,0
+NOTV.US,D,20130731,000000,1.47,1.47,1.4401,1.4401,5200,0
+NOTV.US,D,20130801,000000,1.43,1.5,1.428,1.5,5501,0
+NOTV.US,D,20130802,000000,1.4801,1.4999,1.48,1.48,2550,0
+NOTV.US,D,20130805,000000,1.5,1.5,1.481,1.5,6909,0
+NOTV.US,D,20130807,000000,1.481,1.5,1.481,1.4999,1200,0
+NOTV.US,D,20130808,000000,1.5,1.5,1.5,1.5,100,0
+NOTV.US,D,20130809,000000,1.5,1.54,1.5,1.516,7325,0
+NOTV.US,D,20130812,000000,1.52,1.52,1.52,1.52,200,0
+NOTV.US,D,20130813,000000,1.52,1.52,1.4697,1.497,9125,0
+NOTV.US,D,20130814,000000,1.46,1.6,1.35,1.35,202742,0
+NOTV.US,D,20130815,000000,1.4,1.41,1.35,1.38,37576,0
+NOTV.US,D,20130816,000000,1.45,1.45,1.37,1.38,10783,0
+NOTV.US,D,20130819,000000,1.37,1.41,1.361,1.4,8600,0
+NOTV.US,D,20130820,000000,1.47,1.47,1.4,1.43,1000,0
+NOTV.US,D,20130821,000000,1.43,1.48,1.43,1.48,11300,0
+NOTV.US,D,20130822,000000,1.43,1.43,1.37,1.37,3400,0
+NOTV.US,D,20130823,000000,1.36,1.4,1.36,1.4,8135,0
+NOTV.US,D,20130826,000000,1.38,1.38,1.37,1.37,200,0
+NOTV.US,D,20130827,000000,1.39,1.39,1.33,1.33,19258,0
+NOTV.US,D,20130828,000000,1.35,1.35,1.3,1.3,21389,0
+NOTV.US,D,20130829,000000,1.29,1.302,1.29,1.3,6100,0
+NOTV.US,D,20130830,000000,1.3,1.33,1.3,1.3,2300,0
+NOTV.US,D,20130903,000000,1.32,1.35,1.3,1.31,2500,0
+NOTV.US,D,20130904,000000,1.33,1.38,1.3,1.31,1770,0
+NOTV.US,D,20130906,000000,1.32,1.374,1.3,1.3499,4900,0
+NOTV.US,D,20130909,000000,1.35,1.39,1.305,1.36,6320,0
+NOTV.US,D,20130910,000000,1.34,1.3899,1.34,1.36,5475,0
+NOTV.US,D,20130912,000000,1.39,1.39,1.31,1.32,1400,0
+NOTV.US,D,20130913,000000,1.38,1.38,1.32,1.38,801,0
+NOTV.US,D,20130916,000000,1.31,1.3595,1.31,1.3595,2597,0
+NOTV.US,D,20130917,000000,1.34,1.34,1.34,1.34,400,0
+NOTV.US,D,20130918,000000,1.34,1.44,1.34,1.3572,5240,0
+NOTV.US,D,20130919,000000,1.32,1.327,1.26,1.26,7070,0
+NOTV.US,D,20130920,000000,1.29,1.29,1.25,1.26,9649,0
+NOTV.US,D,20130923,000000,1.27,1.27,1.2601,1.2601,500,0
+NOTV.US,D,20130924,000000,1.27,1.3,1.27,1.3,6400,0
+NOTV.US,D,20130925,000000,1.31,1.32,1.3,1.31,5004,0
+NOTV.US,D,20130926,000000,1.3,1.43,1.3,1.36,27800,0
+NOTV.US,D,20130927,000000,1.38,1.39,1.38,1.39,7250,0
+NOTV.US,D,20130930,000000,1.35,1.35,1.35,1.35,700,0
+NOTV.US,D,20131001,000000,1.36,1.36,1.34,1.34,7000,0
+NOTV.US,D,20131002,000000,1.31,1.37,1.31,1.37,6700,0
+NOTV.US,D,20131003,000000,1.39,1.4,1.29,1.29,3500,0
+NOTV.US,D,20131004,000000,1.31,1.39,1.3,1.39,1300,0
+NOTV.US,D,20131008,000000,1.35,1.35,1.25,1.33,14600,0
+NOTV.US,D,20131009,000000,1.3,1.37,1.27,1.29,25850,0
+NOTV.US,D,20131010,000000,1.35,1.35,1.3,1.35,1000,0
+NOTV.US,D,20131011,000000,1.3,1.301,1.3,1.301,899,0
+NOTV.US,D,20131014,000000,1.3,1.3,1.3,1.3,1460,0
+NOTV.US,D,20131015,000000,1.34,1.34,1.33,1.33,5220,0
+NOTV.US,D,20131016,000000,1.35,1.44,1.3,1.31,24100,0
+NOTV.US,D,20131017,000000,1.4,1.49,1.4,1.47,27100,0
+NOTV.US,D,20131018,000000,1.6,2.07,1.48,1.83,436600,0
+NOTV.US,D,20131021,000000,2.02,2.17,1.84,1.85,188800,0
+NOTV.US,D,20131022,000000,1.89,1.95,1.6,1.74,73800,0
+NOTV.US,D,20131023,000000,1.64,1.77,1.6,1.74,28600,0
+NOTV.US,D,20131024,000000,1.63,1.79,1.61,1.79,24700,0
+NOTV.US,D,20131025,000000,1.77,1.87,1.77,1.87,26131,0
+NOTV.US,D,20131028,000000,1.92,1.98,1.88,1.92,104400,0
+NOTV.US,D,20131029,000000,1.9,1.94,1.87,1.87,36600,0
+NOTV.US,D,20131030,000000,1.95,1.96,1.72,1.96,19200,0
+NOTV.US,D,20131031,000000,1.82,2.06,1.76,1.9,34277,0
+NOTV.US,D,20131101,000000,1.8,1.89,1.72,1.73,28600,0
+NOTV.US,D,20131104,000000,1.73,1.94,1.72,1.7401,37127,0
+NOTV.US,D,20131105,000000,1.75,1.76,1.72,1.72,10200,0
+NOTV.US,D,20131107,000000,1.75,1.83,1.75,1.76,2200,0
+NOTV.US,D,20131108,000000,1.79,1.83,1.75,1.78,5200,0
+NOTV.US,D,20131111,000000,1.83,1.83,1.83,1.83,400,0
+NOTV.US,D,20131112,000000,1.81,1.88,1.8,1.81,2300,0
+NOTV.US,D,20131113,000000,1.8,1.8,1.75,1.75,35700,0
+NOTV.US,D,20131114,000000,1.75,1.78,1.75,1.76,15000,0
+NOTV.US,D,20131115,000000,1.81,1.81,1.78,1.78,3100,0
+NOTV.US,D,20131118,000000,1.78,1.83,1.78,1.83,600,0
+NOTV.US,D,20131119,000000,1.84,1.8499,1.83,1.8301,4587,0
+NOTV.US,D,20131120,000000,1.8,1.85,1.79,1.84,6700,0
+NOTV.US,D,20131121,000000,1.88,1.9,1.86,1.89,19900,0
+NOTV.US,D,20131122,000000,1.86,1.98,1.798,1.898,30532,0
+NOTV.US,D,20131125,000000,1.94,2.28,1.9,2.25,122300,0
+NOTV.US,D,20131126,000000,2.4,2.4,2.21,2.3,66800,0
+NOTV.US,D,20131127,000000,2.26,2.35,2.13,2.13,64200,0
+NOTV.US,D,20131129,000000,2.25,2.3031,2.25,2.25,13098,0
+NOTV.US,D,20131202,000000,2.34,2.34,2.26,2.29,12600,0
+NOTV.US,D,20131203,000000,2.27,2.28,2.07,2.2,35144,0
+NOTV.US,D,20131204,000000,2.25,2.46,2.25,2.35,35600,0
+NOTV.US,D,20131205,000000,2.39,2.45,2.26,2.33,26000,0
+NOTV.US,D,20131206,000000,2.3,2.33,2.25,2.3,9000,0
+NOTV.US,D,20131209,000000,2.3,2.3395,2.25,2.28,45024,0
+NOTV.US,D,20131210,000000,2.28,2.4,2.28,2.39,17500,0
+NOTV.US,D,20131211,000000,2.35,2.44,2.35,2.41,26200,0
+NOTV.US,D,20131212,000000,2.36,2.367,2.271,2.339,36484,0
+NOTV.US,D,20131213,000000,2.34,2.38,2.16,2.16,58400,0
+NOTV.US,D,20131216,000000,2.23,2.2747,2.1399,2.27,59109,0
+NOTV.US,D,20131217,000000,2.27,2.27,2.16,2.26,11400,0
+NOTV.US,D,20131218,000000,2.21,2.31,2.21,2.31,32900,0
+NOTV.US,D,20131219,000000,2.3,2.35,2.26,2.35,11500,0
+NOTV.US,D,20131220,000000,2.44,2.44,2.25,2.25,13900,0
+NOTV.US,D,20131223,000000,2.3,2.5,2.3,2.5,43100,0
+NOTV.US,D,20131224,000000,3,3.8,2.75,3.06,979624,0
+NOTV.US,D,20131226,000000,3.09,3.14,2.57,2.74,217900,0
+NOTV.US,D,20131227,000000,2.77,3.07,2.74,2.75,44300,0
+NOTV.US,D,20131230,000000,3,3,2.61,2.84,61100,0
+NOTV.US,D,20131231,000000,2.89,2.89,2.66,2.71,39300,0
+NOTV.US,D,20140102,000000,2.83,2.839,2.48,2.82,62229,0
+NOTV.US,D,20140103,000000,2.84,2.84,2.61,2.73,22705,0
+NOTV.US,D,20140106,000000,2.84,2.86,2.7,2.75,48200,0
+NOTV.US,D,20140107,000000,2.83,2.98,2.75,2.9,121900,0
+NOTV.US,D,20140108,000000,2.95,3.35,2.9,3.3,237000,0
+NOTV.US,D,20140109,000000,3.36,3.36,3.03,3.17,135200,0
+NOTV.US,D,20140110,000000,3.18,3.2,3,3.05,76200,0
+NOTV.US,D,20140113,000000,3.16,3.2,3,3.12,61200,0
+NOTV.US,D,20140114,000000,3.18,3.22,3.04,3.13,64700,0
+NOTV.US,D,20140115,000000,3.18,3.38,3.18,3.24,81900,0
+NOTV.US,D,20140116,000000,3.29,3.29,3.08,3.08,48594,0
+NOTV.US,D,20140117,000000,3.15,3.25,3.04,3.14,50600,0
+NOTV.US,D,20140121,000000,3.24,3.25,3.1,3.19,46100,0
+NOTV.US,D,20140122,000000,3.14,3.21,3.13,3.15,35300,0
+NOTV.US,D,20140123,000000,3.14,3.18,3.06,3.07,43000,0
+NOTV.US,D,20140124,000000,3.2,3.2,2.94,3.02,46700,0
+NOTV.US,D,20140127,000000,3.11,3.15,2.8,2.93,107500,0
+NOTV.US,D,20140128,000000,2.9,3,2.81,2.97,38400,0
+NOTV.US,D,20140129,000000,2.95,3.09,2.95,3.03,33300,0
+NOTV.US,D,20140130,000000,3.06,3.1,3,3.05,22600,0
+NOTV.US,D,20140131,000000,3.05,3.05,3,3.01,21500,0
+NOTV.US,D,20140203,000000,3.01,3.2,3,3.1275,49757,0
+NOTV.US,D,20140204,000000,3.15,3.28,3.03,3.16,37240,0
+NOTV.US,D,20140205,000000,3.215,3.34,3.191,3.299,35011,0
+NOTV.US,D,20140206,000000,3.45,3.5,3.15,3.29,185416,0
+NOTV.US,D,20140207,000000,3.32,3.33,3.15,3.2,94868,0
+NOTV.US,D,20140210,000000,3.2,3.36,3.14,3.27,69293,0
+NOTV.US,D,20140211,000000,3.21,3.389,3.15,3.24,70122,0
+NOTV.US,D,20140212,000000,3.35,3.35,3.17,3.2499,38178,0
+NOTV.US,D,20140213,000000,2.8,2.94,2.58,2.91,190816,0
+NOTV.US,D,20140214,000000,2.9,3.05,2.889,2.93,45477,0
+NOTV.US,D,20140218,000000,2.9799,2.98,2.8501,2.86,29975,0
+NOTV.US,D,20140219,000000,2.99,2.99,2.72,2.7301,68028,0
+NOTV.US,D,20140220,000000,2.81,2.81,2.7401,2.77,11657,0
+NOTV.US,D,20140221,000000,2.81,2.84,2.741,2.84,15950,0
+NOTV.US,D,20140224,000000,2.82,2.979,2.801,2.84,16954,0
+NOTV.US,D,20140225,000000,2.85,2.85,2.82,2.83,9836,0
+NOTV.US,D,20140226,000000,2.85,2.85,2.82,2.8222,5503,0
+NOTV.US,D,20140227,000000,2.78,2.85,2.78,2.7999,6710,0
+NOTV.US,D,20140228,000000,2.78,2.85,2.7,2.7,27144,0
+NOTV.US,D,20140303,000000,2.7,2.819,2.7,2.76,14437,0
+NOTV.US,D,20140304,000000,2.72,2.769,2.7001,2.72,9236,0
+NOTV.US,D,20140305,000000,2.7,2.7499,2.7,2.73,6149,0
+NOTV.US,D,20140306,000000,2.75,2.8,2.7435,2.79,11412,0
+NOTV.US,D,20140307,000000,2.72,2.79,2.7,2.78,10798,0
+NOTV.US,D,20140310,000000,2.7899,2.8,2.7501,2.8,6245,0
+NOTV.US,D,20140311,000000,2.76,2.929,2.72,2.85,9325,0
+NOTV.US,D,20140312,000000,2.8,2.899,2.7292,2.76,28324,0
+NOTV.US,D,20140313,000000,2.83,2.83,2.788,2.79,1342,0
+NOTV.US,D,20140314,000000,2.75,2.909,2.75,2.78,4127,0
+NOTV.US,D,20140317,000000,2.85,2.859,2.75,2.75,6130,0
+NOTV.US,D,20140318,000000,2.81,2.84,2.77,2.78,8754,0
+NOTV.US,D,20140319,000000,2.82,2.879,2.77,2.8,9808,0
+NOTV.US,D,20140320,000000,2.81,2.84,2.77,2.78,10683,0
+NOTV.US,D,20140321,000000,2.819,2.839,2.7,2.7,50728,0
+NOTV.US,D,20140324,000000,2.73,2.79,2.65,2.699,5018,0
+NOTV.US,D,20140325,000000,2.67,2.75,2.63,2.63,6371,0
+NOTV.US,D,20140326,000000,2.75,2.79,2.61,2.63,11100,0
+NOTV.US,D,20140327,000000,2.6,2.61,2.49,2.49,46535,0
+NOTV.US,D,20140328,000000,2.5,2.569,2.5,2.5021,14313,0
+NOTV.US,D,20140331,000000,2.51,2.56,2.51,2.51,3328,0
+NOTV.US,D,20140401,000000,2.58,2.7,2.52,2.7,35325,0
+NOTV.US,D,20140402,000000,2.82,2.99,2.78,2.91,43901,0
+NOTV.US,D,20140403,000000,2.91,2.96,2.77,2.95,10040,0
+NOTV.US,D,20140404,000000,2.85,2.89,2.74,2.755,7100,0
+NOTV.US,D,20140407,000000,2.769,2.769,2.67,2.72,12120,0
+NOTV.US,D,20140408,000000,2.68,2.716,2.62,2.62,13916,0
+NOTV.US,D,20140409,000000,2.73,2.73,2.64,2.64,3222,0
+NOTV.US,D,20140410,000000,2.7085,2.7085,2.61,2.635,1767,0
+NOTV.US,D,20140411,000000,2.61,2.72,2.61,2.62,14673,0
+NOTV.US,D,20140414,000000,2.64,2.78,2.62,2.7,3240,0
+NOTV.US,D,20140415,000000,2.7,2.7,2.58,2.59,11509,0
+NOTV.US,D,20140416,000000,2.62,2.81,2.57,2.71,5864,0
+NOTV.US,D,20140417,000000,2.72,2.81,2.65,2.81,6410,0
+NOTV.US,D,20140421,000000,2.84,2.84,2.72,2.76,5982,0
+NOTV.US,D,20140422,000000,2.83,2.83,2.65,2.78,6943,0
+NOTV.US,D,20140423,000000,2.7,2.83,2.7,2.77,3075,0
+NOTV.US,D,20140424,000000,2.8,2.82,2.7,2.7,12726,0
+NOTV.US,D,20140425,000000,2.8,2.83,2.7,2.75,14581,0
+NOTV.US,D,20140428,000000,2.7,2.868,2.55,2.55,34154,0
+NOTV.US,D,20140429,000000,2.6,2.8,2.55,2.65,5700,0
+NOTV.US,D,20140430,000000,2.57,2.67,2.57,2.65,1588,0
+NOTV.US,D,20140501,000000,2.66,2.77,2.66,2.77,1384,0
+NOTV.US,D,20140502,000000,2.63,2.72,2.62,2.64,2412,0
+NOTV.US,D,20140505,000000,2.56,2.704,2.56,2.63,456,0
+NOTV.US,D,20140506,000000,2.67,2.705,2.61,2.61,1643,0
+NOTV.US,D,20140507,000000,2.55,2.77,2.55,2.55,34120,0
+NOTV.US,D,20140508,000000,2.58,2.77,2.55,2.6,47358,0
+NOTV.US,D,20140509,000000,2.62,2.6852,2.6,2.62,4106,0
+NOTV.US,D,20140512,000000,2.62,2.707,2.59,2.59,5199,0
+NOTV.US,D,20140513,000000,2.6,2.68,2.6,2.68,1545,0
+NOTV.US,D,20140514,000000,2.61,2.67,2.57,2.58,2100,0
+NOTV.US,D,20140515,000000,2.55,2.64,2.5,2.55,50849,0
+NOTV.US,D,20140516,000000,2.5,2.519,2.5,2.519,5350,0
+NOTV.US,D,20140519,000000,2.54,2.71,2.5101,2.65,46983,0
+NOTV.US,D,20140520,000000,2.7,2.71,2.66,2.66,2904,0
+NOTV.US,D,20140521,000000,2.64,2.8,2.61,2.775,38012,0
+NOTV.US,D,20140522,000000,2.79,2.84,2.68,2.74,11436,0
+NOTV.US,D,20140523,000000,2.7,2.76,2.63,2.63,5906,0
+NOTV.US,D,20140527,000000,2.66,2.74,2.61,2.74,38142,0
+NOTV.US,D,20140528,000000,2.76,2.76,2.62,2.69,3437,0
+NOTV.US,D,20140529,000000,2.72,2.79,2.6505,2.6505,5627,0
+NOTV.US,D,20140530,000000,2.72,2.77,2.67,2.71,3072,0
+NOTV.US,D,20140603,000000,2.621,2.7599,2.621,2.7599,1866,0
+NOTV.US,D,20140604,000000,2.7,2.72,2.68,2.71,992,0
+NOTV.US,D,20140605,000000,2.65,2.6501,2.64,2.64,1625,0
+NOTV.US,D,20140606,000000,2.675,2.675,2.6601,2.6601,401,0
+NOTV.US,D,20140609,000000,2.7,2.71,2.69,2.7,43224,0
+NOTV.US,D,20140610,000000,2.67,2.67,2.63,2.64,700,0
+NOTV.US,D,20140612,000000,2.78,2.78,2.7401,2.75,1136,0
+NOTV.US,D,20140613,000000,2.65,2.77,2.64,2.77,3409,0
+NOTV.US,D,20140616,000000,2.6801,2.82,2.6801,2.6801,819,0
+NOTV.US,D,20140617,000000,2.65,2.66,2.6,2.61,22853,0
+NOTV.US,D,20140618,000000,2.647,2.647,2.6,2.6,2334,0
+NOTV.US,D,20140619,000000,2.6,2.63,2.5601,2.5601,9196,0
+NOTV.US,D,20140620,000000,2.56,2.6,2.55,2.58,12617,0
+NOTV.US,D,20140623,000000,2.6,2.62,2.55,2.6,30004,0
+NOTV.US,D,20140624,000000,2.6,2.6001,2.59,2.59,2151,0
+NOTV.US,D,20140625,000000,2.55,2.55,2.51,2.51,920,0
+NOTV.US,D,20140626,000000,2.5,2.572,2.5,2.53,1714,0
+NOTV.US,D,20140627,000000,2.51,2.5599,2.5,2.51,10939,0
+NOTV.US,D,20140630,000000,2.52,2.54,2.5,2.53,3022,0
+NOTV.US,D,20140701,000000,2.51,2.62,2.51,2.6,22019,0
+NOTV.US,D,20140702,000000,2.53,2.57,2.53,2.55,1000,0
+NOTV.US,D,20140703,000000,2.52,2.532,2.52,2.532,1851,0
+NOTV.US,D,20140707,000000,2.51,2.5101,2.44,2.49,20700,0
+NOTV.US,D,20140708,000000,2.4999,2.5101,2.44,2.5101,7329,0
+NOTV.US,D,20140709,000000,2.45,2.52,2.45,2.5,3302,0
+NOTV.US,D,20140710,000000,2.45,2.45,2.441,2.441,1502,0
+NOTV.US,D,20140711,000000,2.45,2.6,2.44,2.6,13436,0
+NOTV.US,D,20140714,000000,2.46,2.58,2.46,2.58,1980,0
+NOTV.US,D,20140715,000000,2.52,2.52,2.46,2.46,1710,0
+NOTV.US,D,20140716,000000,2.49,2.56,2.47,2.5,5352,0
+NOTV.US,D,20140717,000000,2.47,2.62,2.27,2.27,53747,0
+NOTV.US,D,20140718,000000,2.27,2.45,2.27,2.33,64065,0
+NOTV.US,D,20140721,000000,2.29,2.4699,2.28,2.4,22395,0
+NOTV.US,D,20140722,000000,2.46,2.478,2.3,2.31,36959,0
+NOTV.US,D,20140723,000000,2.32,2.48,2.27,2.3,70511,0
+NOTV.US,D,20140724,000000,2.3,2.37,2.3,2.31,3876,0
+NOTV.US,D,20140725,000000,2.3,2.3899,2.3,2.3,5800,0
+NOTV.US,D,20140728,000000,2.3,2.34,2.28,2.29,8002,0
+NOTV.US,D,20140729,000000,2.29,2.3,2.23,2.24,2969,0
+NOTV.US,D,20140730,000000,2.18,2.2806,2.18,2.2806,4679,0
+NOTV.US,D,20140731,000000,2.2,2.29,2.19,2.25,2900,0
+NOTV.US,D,20140801,000000,2.26,2.275,2.25,2.25,10898,0
+NOTV.US,D,20140804,000000,2.23,2.23,2.012,2.12,15883,0
+NOTV.US,D,20140805,000000,2.1,2.2,2.09,2.14,13459,0
+NOTV.US,D,20140806,000000,2.11,2.2001,2.11,2.1328,4200,0
+NOTV.US,D,20140807,000000,2.11,2.18,2.11,2.18,12646,0
+NOTV.US,D,20140808,000000,2.04,2.17,2.04,2.15,3200,0
+NOTV.US,D,20140811,000000,2.11,2.15,2.05,2.15,3174,0
+NOTV.US,D,20140812,000000,2.016,2.1314,2.016,2.1314,9098,0
+NOTV.US,D,20140813,000000,2.05,2.17,2.02,2.17,17950,0
+NOTV.US,D,20140814,000000,2.17,2.43,2.17,2.39,22844,0
+NOTV.US,D,20140815,000000,2.35,2.5,2.35,2.5,20774,0
+NOTV.US,D,20140818,000000,2.5,2.5,2.36,2.402,18461,0
+NOTV.US,D,20140819,000000,2.428,2.458,2.38,2.458,308,0
+NOTV.US,D,20140822,000000,2.478,2.4899,2.45,2.4899,4605,0
+NOTV.US,D,20140825,000000,2.4747,2.4747,2.46,2.46,1833,0
+NOTV.US,D,20140826,000000,2.45,2.4501,2.4499,2.4499,11663,0
+NOTV.US,D,20140827,000000,2.37,2.402,2.3,2.3,7260,0
+NOTV.US,D,20140828,000000,2.3,2.3,2.15,2.19,3911,0
+NOTV.US,D,20140829,000000,2.19,2.254,2.19,2.2,3356,0
+NOTV.US,D,20140902,000000,2.16,2.16,2.15,2.16,726,0
+NOTV.US,D,20140904,000000,2.1601,2.175,2.151,2.16,2191,0
+NOTV.US,D,20140905,000000,2.225,2.225,2.15,2.2,11215,0
+NOTV.US,D,20140908,000000,2.15,2.15,2.141,2.141,353,0
+NOTV.US,D,20140909,000000,2.2501,2.27,2.2399,2.2399,25228,0
+NOTV.US,D,20140910,000000,2.3,2.35,2.25,2.26,9485,0
+NOTV.US,D,20140911,000000,2.27,2.28,2.2001,2.26,3706,0
+NOTV.US,D,20140912,000000,2.16,2.3,2.16,2.25,3994,0
+NOTV.US,D,20140915,000000,2.18,2.35,2.15,2.35,17108,0
+NOTV.US,D,20140916,000000,2.19,2.29,2.19,2.29,4431,0
+NOTV.US,D,20140917,000000,2.33,2.34,2.2001,2.32,10782,0
+NOTV.US,D,20140918,000000,2.33,2.43,2.255,2.28,17262,0
+NOTV.US,D,20140919,000000,2.42,2.5,2.3001,2.5,18364,0
+NOTV.US,D,20140922,000000,2.52,2.52,2.38,2.4,3325,0
+NOTV.US,D,20140923,000000,2.45,2.5185,2.45,2.5185,17197,0
+NOTV.US,D,20140924,000000,2.5,2.5,2.25,2.4,14800,0
+NOTV.US,D,20140925,000000,2.4,2.4,2.32,2.3212,720,0
+NOTV.US,D,20140926,000000,2.26,2.31,2.25,2.31,1819,0
+NOTV.US,D,20140929,000000,2.31,2.31,2.31,2.31,372,0
+NOTV.US,D,20141001,000000,2.3,2.31,2.2,2.23,7477,0
+NOTV.US,D,20141002,000000,2.23,2.23,2.2,2.22,1700,0
+NOTV.US,D,20141003,000000,2.21,2.23,2.21,2.22,1463,0
+NOTV.US,D,20141006,000000,2.2,2.23,2.2,2.23,4345,0
+NOTV.US,D,20141007,000000,2.21,2.21,2.21,2.21,113,0
+NOTV.US,D,20141008,000000,2.21,2.21,2.18,2.2,2179,0
+NOTV.US,D,20141010,000000,2.2,2.27,2.15,2.1761,9681,0
+NOTV.US,D,20141013,000000,2.16,2.16,2.15,2.15,504,0
+NOTV.US,D,20141014,000000,2.17,2.17,2.15,2.15,715,0
+NOTV.US,D,20141015,000000,2.2144,2.3286,2.2144,2.2144,1687,0
+NOTV.US,D,20141016,000000,2.17,2.296,2.155,2.2,12620,0
+NOTV.US,D,20141017,000000,2.28,2.31,2.16,2.2,4104,0
+NOTV.US,D,20141020,000000,2.27,2.4506,2.15,2.4,10490,0
+NOTV.US,D,20141021,000000,2.24,2.389,2.23,2.389,1395,0
+NOTV.US,D,20141023,000000,2.2,2.39,2.2,2.39,1050,0
+NOTV.US,D,20141024,000000,2.21,2.3848,2.171,2.3,3968,0
+NOTV.US,D,20141027,000000,2.2,2.4,2.16,2.3799,800,0
+NOTV.US,D,20141028,000000,2.22,2.3289,2.18,2.3289,400,0
+NOTV.US,D,20141029,000000,2.25,2.3536,2.2,2.2001,2705,0
+NOTV.US,D,20141030,000000,2.22,2.39,2.21,2.39,4500,0
+NOTV.US,D,20141103,000000,2.2931,2.3899,2.2,2.324,7332,0
+NOTV.US,D,20141104,000000,2.22,2.6,2.22,2.5,73836,0
+NOTV.US,D,20141105,000000,2.54,2.54,2.35,2.5,3204,0
+NOTV.US,D,20141106,000000,2.51,2.51,2.51,2.51,300,0
+NOTV.US,D,20141107,000000,2.51,2.51,2.35,2.35,2488,0
+NOTV.US,D,20141110,000000,2.34,2.4018,2.3,2.3,3416,0
+NOTV.US,D,20141111,000000,2.3,2.3,2.3,2.3,5892,0
+NOTV.US,D,20141112,000000,2.38,2.4399,2.3,2.4399,6200,0
+NOTV.US,D,20141113,000000,2.4,2.4068,2.4,2.4068,800,0
+NOTV.US,D,20141114,000000,2.4186,2.4186,2.2816,2.4186,984,0
+NOTV.US,D,20141117,000000,2.42,2.42,2.3,2.3,3700,0
+NOTV.US,D,20141118,000000,2.4,2.4,2.4,2.4,100,0
+NOTV.US,D,20141119,000000,2.3,2.38,2.25,2.25,3961,0
+NOTV.US,D,20141121,000000,2.25,2.286,2.25,2.25,6020,0
+NOTV.US,D,20141124,000000,2.25,2.45,2.25,2.36,16593,0
+NOTV.US,D,20141125,000000,2.25,2.26,2.25,2.26,1216,0
+NOTV.US,D,20141126,000000,2.27,2.32,2.27,2.31,12524,0
+NOTV.US,D,20141128,000000,2.48,2.48,2.3,2.33,5070,0
+NOTV.US,D,20141201,000000,2.3,2.32,2.3,2.3,7304,0
+NOTV.US,D,20141202,000000,2.3,2.3,2.25,2.2501,4205,0
+NOTV.US,D,20141203,000000,2.25,2.3,2.25,2.3,4708,0
+NOTV.US,D,20141204,000000,2.25,2.32,2.25,2.25,4640,0
+NOTV.US,D,20141205,000000,2.25,2.25,2.25,2.25,244,0
+NOTV.US,D,20141208,000000,2.2,2.43,2.2,2.2,8196,0
+NOTV.US,D,20141209,000000,2.24,2.34,2.2175,2.25,12297,0
+NOTV.US,D,20141210,000000,2.33,2.35,2.13,2.16,23095,0
+NOTV.US,D,20141211,000000,2.11,2.18,2.11,2.18,2358,0
+NOTV.US,D,20141212,000000,2.08,2.2368,2.08,2.16,4912,0
+NOTV.US,D,20141215,000000,2.1,2.3,2.1,2.15,2876,0
+NOTV.US,D,20141216,000000,2.16,2.35,2.16,2.2,1401,0
+NOTV.US,D,20141217,000000,2.23,2.3,2.23,2.23,1834,0
+NOTV.US,D,20141218,000000,2.2,2.28,2.2,2.28,2080,0
+NOTV.US,D,20141219,000000,2.26,2.32,2.2,2.26,7365,0
+NOTV.US,D,20141222,000000,2.29,2.29,2.2,2.2,587,0
+NOTV.US,D,20141223,000000,2.232,2.232,2.0532,2.09,10999,0
+NOTV.US,D,20141226,000000,2.1,2.23,2.1,2.11,4010,0
+NOTV.US,D,20141229,000000,2.11,2.19,2.11,2.135,1775,0
+NOTV.US,D,20141230,000000,2.1708,2.1708,2.13,2.13,643,0
+NOTV.US,D,20141231,000000,2.177,2.1797,2.13,2.1797,6654,0
+NOTV.US,D,20150102,000000,2.13,2.13,2.05,2.1199,11896,0
+NOTV.US,D,20150105,000000,2.18,2.189,2.0613,2.1,5991,0
+NOTV.US,D,20150106,000000,2.11,2.154,2.06,2.07,2165,0
+NOTV.US,D,20150107,000000,2.0699,2.154,2.06,2.1,1777,0
+NOTV.US,D,20150108,000000,2.2,2.2,2.2,2.2,379,0
+NOTV.US,D,20150109,000000,2.2,2.2,2.2,2.2,4000,0
+NOTV.US,D,20150112,000000,2.23,2.254,2.23,2.254,2021,0
+NOTV.US,D,20150113,000000,2.23,2.24,2.21,2.21,3808,0
+NOTV.US,D,20150114,000000,2.21,2.25,2.21,2.24,9701,0
+NOTV.US,D,20150115,000000,2.24,2.24,2.22,2.22,2707,0
+NOTV.US,D,20150116,000000,2.25,2.25,2.23,2.23,4350,0
+NOTV.US,D,20150121,000000,2.11,2.11,2.05,2.05,1200,0
+NOTV.US,D,20150122,000000,2.1001,2.1001,2.1001,2.1001,200,0
+NOTV.US,D,20150123,000000,2.1,2.17,2.1,2.17,200,0
+NOTV.US,D,20150126,000000,2.1,2.18,2.1,2.1,2152,0
+NOTV.US,D,20150127,000000,2.07,2.12,2.07,2.12,300,0
+NOTV.US,D,20150128,000000,2.12,2.12,2.07,2.09,7100,0
+NOTV.US,D,20150129,000000,2.17,2.18,2.17,2.18,366,0
+NOTV.US,D,20150130,000000,2.06,2.13,2.05,2.113,3301,0
+NOTV.US,D,20150202,000000,2.1,2.1199,2.067,2.1,7577,0
+NOTV.US,D,20150204,000000,2.1001,2.1399,2.1,2.11,14078,0
+NOTV.US,D,20150205,000000,2.13,2.15,2.11,2.11,5102,0
+NOTV.US,D,20150206,000000,2.11,2.25,2.11,2.25,32745,0
+NOTV.US,D,20150209,000000,2.25,2.25,2.18,2.2,6661,0
+NOTV.US,D,20150210,000000,2.12,2.14,2.05,2.1,9368,0
+NOTV.US,D,20150211,000000,2.104,2.2399,2.09,2.18,6308,0
+NOTV.US,D,20150212,000000,2.1,2.1,1.87,1.8801,47477,0
+NOTV.US,D,20150213,000000,1.88,2.08,1.87,2.06,35904,0
+NOTV.US,D,20150217,000000,2.05,2.05,2,2.03,24009,0
+NOTV.US,D,20150218,000000,2.03,2.03,2,2.015,13653,0
+NOTV.US,D,20150219,000000,2,2,2,2,1610,0
+NOTV.US,D,20150220,000000,2.028,2.04,2.0049,2.0204,5510,0
+NOTV.US,D,20150223,000000,2.02,2.02,2,2.02,6121,0
+NOTV.US,D,20150224,000000,2.02,2.05,2.02,2.05,960,0
+NOTV.US,D,20150226,000000,2,2.0399,1.99,1.99,12921,0
+NOTV.US,D,20150227,000000,2.04,2.04,1.9,2.03,28300,0
+NOTV.US,D,20150302,000000,2.02,2.02,1.91,1.97,29600,0
+NOTV.US,D,20150303,000000,1.96,2.02,1.95,2,8300,0
+NOTV.US,D,20150304,000000,1.95,2.03,1.95,2.03,7000,0
+NOTV.US,D,20150305,000000,2.02,2.05,2,2.05,3900,0
+NOTV.US,D,20150306,000000,2.03,2.05,2.03,2.04,2400,0
+NOTV.US,D,20150309,000000,2,2.05,2,2.04,6600,0
+NOTV.US,D,20150310,000000,2,2.04,1.95,2.02,10500,0
+NOTV.US,D,20150311,000000,2.04,2.05,1.97,1.97,600,0
+NOTV.US,D,20150312,000000,1.97,2,1.85,2,16400,0
+NOTV.US,D,20150313,000000,1.99,2.05,1.98,2.03,19500,0
+NOTV.US,D,20150316,000000,2.05,2.05,2.05,2.05,1000,0
+NOTV.US,D,20150317,000000,2.02,2.04,2.02,2.04,1100,0
+NOTV.US,D,20150318,000000,2.02,2.02,2.01,2.01,1200,0
+NOTV.US,D,20150319,000000,2.01,2.04,2,2.04,16000,0
+NOTV.US,D,20150320,000000,1.99,2.02,1.98,1.98,14500,0
+NOTV.US,D,20150323,000000,2.02,2.04,1.98,2.02,4600,0
+NOTV.US,D,20150324,000000,1.99,2,1.99,2,700,0
+NOTV.US,D,20150325,000000,1.97,2.03,1.9,2.03,72300,0
+NOTV.US,D,20150327,000000,2.03,2.03,1.98,2.03,27400,0
+NOTV.US,D,20150330,000000,2.04,2.04,2.02,2.04,2300,0
+NOTV.US,D,20150331,000000,2.0401,2.054,2.03,2.03,7235,0
+NOTV.US,D,20150401,000000,2.04,2.04,2.04,2.04,2000,0
+NOTV.US,D,20150402,000000,2.05,2.05,2.05,2.05,1000,0
+NOTV.US,D,20150406,000000,2.05,2.07,2.05,2.07,3400,0
+NOTV.US,D,20150407,000000,2.04,2.05,1.92,1.95,13841,0
+NOTV.US,D,20150408,000000,1.98,2.04,1.98,2.04,2900,0
+NOTV.US,D,20150409,000000,2.04,2.0401,2.04,2.04,4891,0
+NOTV.US,D,20150410,000000,2.04,2.07,1.98,1.98,1500,0
+NOTV.US,D,20150413,000000,1.96,2.03,1.96,2.02,4200,0
+NOTV.US,D,20150414,000000,2.04,2.06,1.92,2.03,19900,0
+NOTV.US,D,20150415,000000,2.05,2.06,2.04,2.04,800,0
+NOTV.US,D,20150416,000000,2.03,2.0988,2,2.07,7401,0
+NOTV.US,D,20150417,000000,2.08,2.08,2.07,2.07,2400,0
+NOTV.US,D,20150420,000000,2.07,2.0899,2.07,2.0899,2702,0
+NOTV.US,D,20150421,000000,2.07,2.07,2.07,2.07,802,0
+NOTV.US,D,20150422,000000,2.0699,2.0699,2.05,2.0535,1640,0
+NOTV.US,D,20150423,000000,2.05,2.08,2.05,2.05,1900,0
+NOTV.US,D,20150424,000000,2.09,2.11,2.07,2.11,1073,0
+NOTV.US,D,20150427,000000,2.07,2.07,2.07,2.07,600,0
+NOTV.US,D,20150428,000000,2.056,2.056,2,2.0335,1643,0
+NOTV.US,D,20150429,000000,2.02,2.04,2,2,1500,0
+NOTV.US,D,20150430,000000,2.03,2.04,2.01,2.04,1100,0
+NOTV.US,D,20150501,000000,2,2,1.88,1.88,5000,0
+NOTV.US,D,20150504,000000,1.92,2.04,1.92,1.92,2200,0
+NOTV.US,D,20150505,000000,1.92,2.04,1.92,2.03,6700,0
+NOTV.US,D,20150506,000000,2.03,2.03,2.03,2.03,1256,0
+NOTV.US,D,20150507,000000,1.9654,2.0473,1.83,2,17176,0
+NOTV.US,D,20150508,000000,1.93,1.93,1.9,1.9,8100,0
+NOTV.US,D,20150511,000000,1.94,2.02,1.94,2.02,1500,0
+NOTV.US,D,20150512,000000,1.92,2.01,1.83,1.84,3700,0
+NOTV.US,D,20150513,000000,1.89,2.12,1.89,2.08,18456,0
+NOTV.US,D,20150514,000000,1.88,2.08,1.88,2.06,2100,0
+NOTV.US,D,20150515,000000,2.06,2.06,2.04,2.04,2789,0
+NOTV.US,D,20150518,000000,2,2,1.948,1.99,1872,0
+NOTV.US,D,20150520,000000,1.96,2,1.92,2,1500,0
+NOTV.US,D,20150521,000000,1.98,2,1.96,2,5400,0
+NOTV.US,D,20150522,000000,1.96,2,1.96,1.99,4000,0
+NOTV.US,D,20150526,000000,1.99,2,1.98,2,19884,0
+NOTV.US,D,20150527,000000,2.01,2.01,2.01,2.01,300,0
+NOTV.US,D,20150528,000000,2.08,2.08,2.08,2.08,577,0
+NOTV.US,D,20150529,000000,2.08,2.11,2.08,2.11,2500,0
+NOTV.US,D,20150601,000000,2.07,2.11,2.07,2.11,5126,0
+NOTV.US,D,20150602,000000,2.15,2.1545,2.09,2.15,15629,0
+NOTV.US,D,20150603,000000,2.15,2.15,2.08,2.1,5200,0
+NOTV.US,D,20150604,000000,2.12,2.12,2.09,2.1,900,0
+NOTV.US,D,20150605,000000,2.15,2.18,2.13,2.16,6800,0
+NOTV.US,D,20150608,000000,2.15,2.19,2.15,2.19,700,0
+NOTV.US,D,20150609,000000,2.15,2.16,2.15,2.15,1729,0
+NOTV.US,D,20150610,000000,2.11,2.19,2.11,2.11,4500,0
+NOTV.US,D,20150611,000000,2.1,2.1,2.08,2.08,3905,0
+NOTV.US,D,20150612,000000,2.08,2.08,2.08,2.08,300,0
+NOTV.US,D,20150615,000000,2.14,2.14,2.14,2.14,400,0
+NOTV.US,D,20150616,000000,2.16,2.2,2.1,2.11,9300,0
+NOTV.US,D,20150617,000000,2.18,2.18,2.12,2.12,200,0
+NOTV.US,D,20150618,000000,2.08,2.15,1.95,1.95,15300,0
+NOTV.US,D,20150619,000000,2,2.04,2,2.03,1300,0
+NOTV.US,D,20150622,000000,2,2.04,1.93,1.95,9500,0
+NOTV.US,D,20150623,000000,2.04,2.04,2,2.04,523,0
+NOTV.US,D,20150624,000000,2,2,2,2,1000,0
+NOTV.US,D,20150625,000000,2.03,2.03,1.91,1.91,4000,0
+NOTV.US,D,20150626,000000,1.94,2.01,1.94,2,6600,0
+NOTV.US,D,20150629,000000,2.02,2.02,2.02,2.02,1000,0
+NOTV.US,D,20150630,000000,2.03,2.03,1.99,2.01,500,0
+NOTV.US,D,20150701,000000,2.01,2.01,1.97,1.97,1200,0
+NOTV.US,D,20150702,000000,1.98,1.98,1.97,1.98,1100,0
+NOTV.US,D,20150707,000000,1.88,1.9,1.82,1.89,4100,0
+NOTV.US,D,20150708,000000,1.88,1.96,1.85,1.86,12900,0
+NOTV.US,D,20150709,000000,1.9,1.95,1.88,1.9,31200,0
+NOTV.US,D,20150710,000000,1.88,1.92,1.88,1.9,4300,0
+NOTV.US,D,20150713,000000,1.9,1.9,1.88,1.88,4700,0
+NOTV.US,D,20150714,000000,1.94,1.94,1.911,1.9299,10252,0
+NOTV.US,D,20150715,000000,1.88,1.92,1.85,1.87,23881,0
+NOTV.US,D,20150716,000000,1.9,1.91,1.9,1.9,4200,0
+NOTV.US,D,20150717,000000,1.9,1.9,1.82,1.85,15600,0
+NOTV.US,D,20150720,000000,1.85,1.85,1.72,1.78,14200,0
+NOTV.US,D,20150721,000000,1.77,1.8,1.7,1.79,124600,0
+NOTV.US,D,20150722,000000,1.7,1.71,1.6,1.65,268100,0
+NOTV.US,D,20150723,000000,1.6,1.68,1.6,1.6,24600,0
+NOTV.US,D,20150724,000000,1.58,1.6,1.58,1.58,16700,0
+NOTV.US,D,20150727,000000,1.55,1.6,1.55,1.6,500,0
+NOTV.US,D,20150728,000000,1.59,1.67,1.53,1.53,2100,0
+NOTV.US,D,20150729,000000,1.53,1.53,1.46,1.46,2800,0
+NOTV.US,D,20150730,000000,1.42,1.47,1.41,1.47,4000,0
+NOTV.US,D,20150803,000000,1.41,1.42,1.4,1.42,6739,0
+NOTV.US,D,20150804,000000,1.34,1.37,1.29,1.37,20700,0
+NOTV.US,D,20150805,000000,1.32,1.32,1.3,1.3,12000,0
+NOTV.US,D,20150806,000000,1.23,1.56,1.23,1.56,20855,0
+NOTV.US,D,20150807,000000,1.57,1.75,1.5,1.51,23100,0
+NOTV.US,D,20150810,000000,1.52,1.63,1.52,1.63,5800,0
+NOTV.US,D,20150811,000000,1.61,1.84,1.61,1.84,9097,0
+NOTV.US,D,20150812,000000,1.92,1.92,1.85,1.86,20400,0
+NOTV.US,D,20150813,000000,1.84,1.95,1.78,1.78,10300,0
+NOTV.US,D,20150814,000000,1.79,1.79,1.65,1.7,3700,0
+NOTV.US,D,20150817,000000,1.65,1.65,1.5,1.5,1000,0
+NOTV.US,D,20150818,000000,1.43,1.54,1.43,1.47,12600,0
+NOTV.US,D,20150819,000000,1.5,1.52,1.28,1.3,58700,0
+NOTV.US,D,20150820,000000,1.29,1.41,1.27,1.32,36600,0
+NOTV.US,D,20150821,000000,1.27,1.44,1.27,1.35,13100,0
+NOTV.US,D,20150824,000000,1.35,1.45,1.35,1.45,4553,0
+NOTV.US,D,20150825,000000,1.47,1.57,1.47,1.57,9600,0
+NOTV.US,D,20150826,000000,1.55,1.64,1.55,1.64,5500,0
+NOTV.US,D,20150827,000000,1.61,1.64,1.61,1.64,400,0
+NOTV.US,D,20150828,000000,1.61,1.63,1.6,1.6,3600,0
+NOTV.US,D,20150831,000000,1.61,1.71,1.61,1.65,7700,0
+NOTV.US,D,20150901,000000,1.67,1.69,1.61,1.69,2600,0
+NOTV.US,D,20150902,000000,1.64,1.64,1.61,1.62,11300,0
+NOTV.US,D,20150904,000000,1.64,1.64,1.64,1.64,500,0
+NOTV.US,D,20150908,000000,1.62,1.62,1.61,1.61,600,0
+NOTV.US,D,20150909,000000,1.63,1.63,1.63,1.63,400,0
+NOTV.US,D,20150910,000000,1.63,1.64,1.6,1.64,5057,0
+NOTV.US,D,20150911,000000,1.64,1.67,1.63,1.67,4300,0
+NOTV.US,D,20150914,000000,1.66,1.73,1.66,1.7,5900,0
+NOTV.US,D,20150915,000000,1.71,1.71,1.62,1.63,400,0
+NOTV.US,D,20150916,000000,1.63,1.75,1.63,1.67,7700,0
+NOTV.US,D,20150917,000000,1.64,1.68,1.63,1.68,440,0
+NOTV.US,D,20150918,000000,1.77,1.77,1.66,1.76,5600,0
+NOTV.US,D,20150921,000000,1.71,1.75,1.71,1.75,2300,0
+NOTV.US,D,20150923,000000,1.718,1.718,1.718,1.718,596,0
+NOTV.US,D,20150924,000000,1.7,1.7,1.6965,1.6965,2088,0
+NOTV.US,D,20150925,000000,1.69,1.87,1.69,1.86,10000,0
+NOTV.US,D,20150928,000000,1.74,1.76,1.61,1.7,5760,0
+NOTV.US,D,20150929,000000,1.82,1.82,1.82,1.82,100,0
+NOTV.US,D,20150930,000000,1.8,1.8,1.62,1.69,1200,0
+NOTV.US,D,20151002,000000,1.78,1.78,1.64,1.73,2700,0
+NOTV.US,D,20151007,000000,1.7,1.7,1.65,1.65,922,0
+NOTV.US,D,20151012,000000,1.632,1.632,1.59,1.61,4702,0
+NOTV.US,D,20151013,000000,1.6,1.66,1.48,1.48,6800,0
+NOTV.US,D,20151014,000000,1.56,1.56,1.56,1.56,4400,0
+NOTV.US,D,20151015,000000,1.6,1.6,1.6,1.6,200,0
+NOTV.US,D,20151016,000000,1.6,1.6,1.6,1.6,200,0
+NOTV.US,D,20151019,000000,1.6,1.6,1.6,1.6,1012,0
+NOTV.US,D,20151020,000000,1.52,1.52,1.52,1.52,200,0
+NOTV.US,D,20151021,000000,1.46,1.51,1.38,1.5,16000,0
+NOTV.US,D,20151022,000000,1.5,1.52,1.5,1.52,3500,0
+NOTV.US,D,20151023,000000,1.47,1.47,1.41,1.41,400,0
+NOTV.US,D,20151026,000000,1.47,1.54,1.45,1.53,4800,0
+NOTV.US,D,20151027,000000,1.4,1.52,1.38,1.39,3500,0
+NOTV.US,D,20151028,000000,1.5,1.5,1.5,1.5,100,0
+NOTV.US,D,20151029,000000,1.51,1.51,1.42,1.48,1300,0
+NOTV.US,D,20151030,000000,1.5,1.5,1.5,1.5,500,0
+NOTV.US,D,20151102,000000,1.5,1.51,1.5,1.51,1219,0
+NOTV.US,D,20151103,000000,1.51,1.51,1.51,1.51,293,0
+NOTV.US,D,20151104,000000,1.35,1.53,1.35,1.38,4712,0
+NOTV.US,D,20151105,000000,1.49,1.49,1.49,1.49,300,0
+NOTV.US,D,20151106,000000,1.5,1.75,1.5,1.72,5500,0
+NOTV.US,D,20151109,000000,1.7,1.7,1.6001,1.646,1262,0
+NOTV.US,D,20151110,000000,1.67,1.67,1.67,1.67,200,0
+NOTV.US,D,20151111,000000,1.75,1.75,1.61,1.61,800,0
+NOTV.US,D,20151112,000000,1.7,1.7,1.7,1.7,700,0
+NOTV.US,D,20151113,000000,1.7,1.7,1.6,1.6,3800,0
+NOTV.US,D,20151116,000000,1.6,1.6,1.55,1.55,2400,0
+NOTV.US,D,20151118,000000,1.56,1.7,1.56,1.68,1000,0
+NOTV.US,D,20151120,000000,1.69,1.7,1.65,1.7,4600,0
+NOTV.US,D,20151123,000000,1.65,1.65,1.65,1.65,100,0
+NOTV.US,D,20151125,000000,1.56,1.56,1.56,1.56,1000,0
+NOTV.US,D,20151130,000000,1.59,1.69,1.59,1.69,2900,0
+NOTV.US,D,20151201,000000,1.7,1.7,1.645,1.645,1020,0
+NOTV.US,D,20151207,000000,1.56,1.56,1.56,1.56,600,0
+NOTV.US,D,20151208,000000,1.5601,1.65,1.5601,1.65,4242,0
+NOTV.US,D,20151209,000000,1.67,1.67,1.67,1.67,500,0
+NOTV.US,D,20151210,000000,1.58,1.6,1.55,1.6,3100,0
+NOTV.US,D,20151211,000000,1.56,1.57,1.55,1.55,5400,0
+NOTV.US,D,20151214,000000,1.62,1.65,1.55,1.65,6176,0
+NOTV.US,D,20151215,000000,1.67,1.67,1.57,1.57,1000,0
+NOTV.US,D,20151216,000000,1.64,1.64,1.61,1.62,5800,0
+NOTV.US,D,20151217,000000,1.65,1.66,1.59,1.6,800,0
+NOTV.US,D,20151218,000000,1.57,1.6,1.57,1.57,2000,0
+NOTV.US,D,20151222,000000,1.58,1.58,1.55,1.55,1100,0
+NOTV.US,D,20151223,000000,1.46,1.51,1.46,1.46,2200,0
+NOTV.US,D,20151224,000000,1.45,1.564,1.45,1.56,7927,0
+NOTV.US,D,20151228,000000,1.59,1.59,1.56,1.56,1131,0
+NOTV.US,D,20151229,000000,1.57,1.57,1.52,1.52,2107,0
+NOTV.US,D,20151230,000000,1.513,1.56,1.513,1.5263,5075,0
+NOTV.US,D,20151231,000000,1.52,1.52,1.52,1.52,704,0
+NOTV.US,D,20160104,000000,1.544,1.544,1.544,1.544,456,0
+NOTV.US,D,20160106,000000,1.47,1.4701,1.45,1.45,5847,0
+NOTV.US,D,20160107,000000,1.45,1.5,1.4,1.4429,22621,0
+NOTV.US,D,20160108,000000,1.4501,1.49,1.45,1.45,2700,0
+NOTV.US,D,20160111,000000,1.45,1.45,1.45,1.45,2630,0
+NOTV.US,D,20160112,000000,1.45,1.5299,1.45,1.5193,1623,0
+NOTV.US,D,20160113,000000,1.45,1.45,1.4,1.43,4820,0
+NOTV.US,D,20160114,000000,1.44,1.44,1.4,1.4,909,0
+NOTV.US,D,20160115,000000,1.35,1.53,1.35,1.36,1948,0
+NOTV.US,D,20160119,000000,1.4,1.43,1.35,1.35,4700,0
+NOTV.US,D,20160120,000000,1.36,1.385,1.32,1.32,3834,0
+NOTV.US,D,20160121,000000,1.34,1.43,1.34,1.3501,4835,0
+NOTV.US,D,20160122,000000,1.5235,1.5235,1.4,1.41,795,0
+NOTV.US,D,20160125,000000,1.55,1.57,1.54,1.54,2500,0
+NOTV.US,D,20160126,000000,1.5008,1.51,1.5,1.5,4801,0
+NOTV.US,D,20160127,000000,1.54,1.54,1.52,1.536,6587,0
+NOTV.US,D,20160128,000000,1.5301,1.5301,1.53,1.53,8650,0
+NOTV.US,D,20160129,000000,1.6,1.69,1.6,1.69,1375,0
+NOTV.US,D,20160201,000000,1.6,1.6,1.6,1.6,100,0
+NOTV.US,D,20160202,000000,1.5001,1.5001,1.5001,1.5001,1100,0
+NOTV.US,D,20160203,000000,1.52,1.54,1.5,1.54,1371,0
+NOTV.US,D,20160204,000000,1.59,1.59,1.58,1.59,1688,0
+NOTV.US,D,20160208,000000,1.4624,1.4624,1.436,1.4395,630,0
+NOTV.US,D,20160210,000000,1.4856,1.4856,1.4856,1.4856,600,0
+NOTV.US,D,20160211,000000,1.4199,1.45,1.37,1.4,2520,0
+NOTV.US,D,20160212,000000,1.4,1.4001,1.4,1.4001,6400,0
+NOTV.US,D,20160216,000000,1.4,1.4,1.15,1.2,5876,0
+NOTV.US,D,20160218,000000,1.1399,1.1399,1.1,1.12,6262,0
+NOTV.US,D,20160219,000000,1.11,1.12,1.11,1.12,500,0
+NOTV.US,D,20160222,000000,1.04,1.1116,1.01,1.1116,5171,0
+NOTV.US,D,20160223,000000,1.0799,1.11,1.02,1.0356,7821,0
+NOTV.US,D,20160224,000000,1.02,1.1899,1,1.1899,12461,0
+NOTV.US,D,20160226,000000,1.189,1.199,1.1,1.111,4150,0
+NOTV.US,D,20160229,000000,1.2,1.3,1.13,1.21,17724,0
+NOTV.US,D,20160301,000000,1.2599,1.26,1.25,1.25,616,0
+NOTV.US,D,20160302,000000,1.2499,1.3199,1.1301,1.31,2944,0
+NOTV.US,D,20160303,000000,1.34,1.35,1.3199,1.32,1656,0
+NOTV.US,D,20160304,000000,1.4,1.4,1.21,1.29,490,0
+NOTV.US,D,20160307,000000,1.22,1.4,1.12,1.22,15778,0
+NOTV.US,D,20160308,000000,1.21,1.4,1.205,1.21,12316,0
+NOTV.US,D,20160309,000000,1.3005,1.4,1.2,1.26,6901,0
+NOTV.US,D,20160310,000000,1.2,1.22,1.2,1.2,4931,0
+NOTV.US,D,20160311,000000,1.2,1.2724,1.07,1.08,27253,0
+NOTV.US,D,20160314,000000,1.08,1.16,1.025,1.12,5041,0
+NOTV.US,D,20160315,000000,1.06,1.24,1.04,1.09,7043,0
+NOTV.US,D,20160316,000000,1.17,1.37,1.06,1.36,10594,0
+NOTV.US,D,20160317,000000,1.4,1.4,1.19,1.26,19794,0
+NOTV.US,D,20160318,000000,1.19,1.36,1.17,1.19,76502,0
+NOTV.US,D,20160322,000000,1.156,1.156,1.07,1.08,7589,0
+NOTV.US,D,20160323,000000,1.106,1.2199,1.106,1.2199,799,0
+NOTV.US,D,20160324,000000,1.21,1.21,1.21,1.21,694,0
+NOTV.US,D,20160328,000000,1.1015,1.22,1.1,1.1,4234,0
+NOTV.US,D,20160329,000000,1.22,1.22,1.1,1.1,3044,0
+NOTV.US,D,20160330,000000,1.19,1.19,1.13,1.14,1300,0
+NOTV.US,D,20160331,000000,1.1441,1.1675,1.1441,1.1675,2100,0
+NOTV.US,D,20160401,000000,1.1992,1.21,1.1992,1.2,2185,0
+NOTV.US,D,20160404,000000,1.17,1.2193,1.15,1.15,6878,0
+NOTV.US,D,20160405,000000,1.15,1.15,1.07,1.07,11934,0
+NOTV.US,D,20160406,000000,1.071,1.071,1.071,1.071,500,0
+NOTV.US,D,20160407,000000,1.08,1.21,1.08,1.1,2102,0
+NOTV.US,D,20160408,000000,1.2,1.25,1.08,1.08,9834,0
+NOTV.US,D,20160411,000000,1.07,1.07,1.07,1.07,830,0
+NOTV.US,D,20160412,000000,1.07,1.07,1.03,1.03,1059,0
+NOTV.US,D,20160413,000000,1.065,1.08,1.065,1.08,600,0
+NOTV.US,D,20160414,000000,1.084,1.0999,1.07,1.0999,802,0
+NOTV.US,D,20160415,000000,1.1,1.1,1.03,1.03,4304,0
+NOTV.US,D,20160418,000000,1.08,1.1,1.04,1.04,3447,0
+NOTV.US,D,20160419,000000,1.04,1.0499,1.03,1.0499,4010,0
+NOTV.US,D,20160420,000000,1.0499,1.0499,1.0301,1.0301,350,0
+NOTV.US,D,20160421,000000,1.05,1.05,1.03,1.05,11381,0
+NOTV.US,D,20160422,000000,1.0201,1.058,1.02,1.03,3645,0
+NOTV.US,D,20160425,000000,1.0207,1.07,1.0207,1.07,1172,0
+NOTV.US,D,20160426,000000,1.0201,1.06,1.02,1.06,3003,0
+NOTV.US,D,20160429,000000,1.02,1.0535,1.02,1.04,426,0
+NOTV.US,D,20160502,000000,1.0106,1.0106,1.01,1.01,543,0
+NOTV.US,D,20160503,000000,1.0186,1.0186,1.0186,1.0186,100,0
+NOTV.US,D,20160504,000000,1.02,1.02,1,1.0101,5472,0
+NOTV.US,D,20160505,000000,1.01,1.01,1.01,1.01,6100,0
+NOTV.US,D,20160506,000000,1.045,1.045,1.01,1.01,855,0
+NOTV.US,D,20160509,000000,1.02,1.034,1,1,10901,0
+NOTV.US,D,20160510,000000,1,1.06,0.9,1.0594,12967,0
+NOTV.US,D,20160511,000000,1.06,1.06,1.02,1.02,9372,0
+NOTV.US,D,20160512,000000,1.0101,1.06,1,1,15096,0
+NOTV.US,D,20160513,000000,0.9501,0.99,0.95,0.95,6698,0
+NOTV.US,D,20160516,000000,1,1.05,0.9001,0.95,2928,0
+NOTV.US,D,20160517,000000,0.95,0.95,0.95,0.95,300,0
+NOTV.US,D,20160518,000000,0.92,0.92,0.92,0.92,100,0
+NOTV.US,D,20160519,000000,0.92,0.95,0.92,0.95,1755,0
+NOTV.US,D,20160520,000000,0.93,0.93,0.93,0.93,196,0
+NOTV.US,D,20160523,000000,0.92,1.049,0.92,0.92,4475,0
+NOTV.US,D,20160524,000000,0.9322,0.9322,0.9322,0.9322,190,0
+NOTV.US,D,20160525,000000,1.0048,1.04,1.0048,1.03,600,0
+NOTV.US,D,20160527,000000,0.95,0.9783,0.92,0.9401,6619,0
+NOTV.US,D,20160602,000000,1.01,1.01,1.01,1.01,206,0
+NOTV.US,D,20160603,000000,1.01,1.01,1.0099,1.0099,664,0
+NOTV.US,D,20160606,000000,1.0099,1.01,1.0099,1.01,2500,0
+NOTV.US,D,20160607,000000,1.0001,1.01,1,1.0024,2979,0
+NOTV.US,D,20160608,000000,1,1,1,1,300,0
+NOTV.US,D,20160609,000000,1.0031,1.01,1,1.01,3256,0
+NOTV.US,D,20160610,000000,1,1.0001,1,1.0001,2600,0
+NOTV.US,D,20160613,000000,1.01,1.01,1.01,1.01,1192,0
+NOTV.US,D,20160615,000000,1.0201,1.0201,1.02,1.02,2600,0
+NOTV.US,D,20160616,000000,1.02,1.02,1.01,1.01,210,0
+NOTV.US,D,20160624,000000,1.01,1.0366,1.01,1.0366,500,0
+NOTV.US,D,20160627,000000,1.06,1.06,1.06,1.06,266,0
+NOTV.US,D,20160628,000000,1.0654,1.27,1.0654,1.2,25714,0
+NOTV.US,D,20160629,000000,1.21,1.2499,1.21,1.2499,5095,0
+NOTV.US,D,20160630,000000,1.25,1.25,1.17,1.17,19183,0
+NOTV.US,D,20160705,000000,1.183,1.2,1.183,1.1968,5410,0
+NOTV.US,D,20160707,000000,1.23,1.23,1.23,1.23,1003,0
+NOTV.US,D,20160708,000000,1.2001,1.2001,1.2001,1.2001,815,0
+NOTV.US,D,20160713,000000,1.25,1.25,1.2001,1.215,2249,0
+NOTV.US,D,20160714,000000,1.2,1.2,1.2,1.2,103,0
+NOTV.US,D,20160715,000000,1.2,1.2,1.2,1.2,100,0
+NOTV.US,D,20160718,000000,1.25,1.25,1.2,1.2,821,0
+NOTV.US,D,20160719,000000,1.2241,1.383,1.17,1.3,37739,0
+NOTV.US,D,20160720,000000,1.1,1.22,1.1,1.101,11559,0
+NOTV.US,D,20160721,000000,1.1595,1.1595,1.1595,1.1595,400,0
+NOTV.US,D,20160722,000000,1.24,1.24,1.11,1.11,15096,0
+NOTV.US,D,20160725,000000,1.128,1.19,1.128,1.1712,500,0
+NOTV.US,D,20160726,000000,1.18,1.7,1.12,1.4,291000,0
+NOTV.US,D,20160727,000000,1.27,1.3225,1.21,1.28,22954,0
+NOTV.US,D,20160728,000000,1.39,1.39,1.2301,1.25,4987,0
+NOTV.US,D,20160729,000000,1.33,1.334,1.22,1.297,6727,0
+NOTV.US,D,20160801,000000,1.39,1.39,1.181,1.181,9500,0
+NOTV.US,D,20160802,000000,1.16,1.39,1.16,1.39,13895,0
+NOTV.US,D,20160803,000000,1.4,1.4,1.27,1.301,94530,0
+NOTV.US,D,20160804,000000,1.32,1.36,1.32,1.33,6637,0
+NOTV.US,D,20160805,000000,1.3901,1.3901,1.3,1.32,1900,0
+NOTV.US,D,20160808,000000,1.3501,1.38,1.32,1.32,2951,0
+NOTV.US,D,20160809,000000,1.33,1.4,1.2,1.4,47229,0
+NOTV.US,D,20160810,000000,1.4,1.44,1.26,1.4,19895,0
+NOTV.US,D,20160811,000000,1.22,1.22,1.0501,1.18,62648,0
+NOTV.US,D,20160812,000000,1.3,1.349,1.16,1.2055,23934,0
+NOTV.US,D,20160815,000000,1.21,1.31,1.1501,1.25,13054,0
+NOTV.US,D,20160816,000000,1.2,1.35,1.18,1.34,12664,0
+NOTV.US,D,20160817,000000,1.2501,1.33,1.21,1.21,12689,0
+NOTV.US,D,20160818,000000,1.27,1.27,1.1777,1.2425,1446,0
+NOTV.US,D,20160819,000000,1.18,1.2,1.16,1.16,25813,0
+NOTV.US,D,20160822,000000,1.24,1.24,1.13,1.23,1613,0
+NOTV.US,D,20160823,000000,1.18,1.2299,1.14,1.21,3500,0
+NOTV.US,D,20160824,000000,1.22,1.22,1.09,1.2,15904,0
+NOTV.US,D,20160825,000000,1.1,1.17,1.1,1.17,20719,0
+NOTV.US,D,20160826,000000,1.13,1.21,1.13,1.21,1209,0
+NOTV.US,D,20160829,000000,1.2,1.21,1.11,1.19,9402,0
+NOTV.US,D,20160830,000000,1.12,1.15,1.11,1.11,5099,0
+NOTV.US,D,20160831,000000,1.1899,1.1899,1.11,1.11,24875,0
+NOTV.US,D,20160901,000000,1.141,1.17,1.141,1.17,850,0
+NOTV.US,D,20160902,000000,1.12,1.17,1.12,1.17,849,0
+NOTV.US,D,20160906,000000,1.15,1.16,1.12,1.12,7305,0
+NOTV.US,D,20160907,000000,1.15,1.16,1.11,1.11,36163,0
+NOTV.US,D,20160908,000000,1.1,1.15,1.1,1.1,2626,0
+NOTV.US,D,20160909,000000,1.12,1.14,1.12,1.14,2074,0
+NOTV.US,D,20160912,000000,1.1477,1.15,1.1477,1.15,810,0
+NOTV.US,D,20160913,000000,1.15,1.18,1.1,1.1301,22325,0
+NOTV.US,D,20160914,000000,1.11,1.1276,1.11,1.12,965,0
+NOTV.US,D,20160915,000000,1.14,1.14,1.1,1.11,1000,0
+NOTV.US,D,20160916,000000,1.1,1.2,1.1,1.2,9396,0
+NOTV.US,D,20160919,000000,1.18,1.18,1.1,1.1,27300,0
+NOTV.US,D,20160920,000000,1.14,1.18,1.14,1.14,21405,0
+NOTV.US,D,20160921,000000,1.144,1.18,1.09,1.0915,4856,0
+NOTV.US,D,20160922,000000,1.17,1.17,1.1001,1.16,3601,0
+NOTV.US,D,20160923,000000,1.17,1.17,1.15,1.15,5653,0
+NOTV.US,D,20160926,000000,1.13,1.17,1.1111,1.17,1551,0
+NOTV.US,D,20160927,000000,1.13,1.16,1.1001,1.11,2400,0
+NOTV.US,D,20160928,000000,1.13,1.17,1.1,1.11,6977,0
+NOTV.US,D,20160929,000000,1.1001,1.17,1.1,1.17,10880,0
+NOTV.US,D,20160930,000000,1.15,1.15,1.15,1.15,100,0
+NOTV.US,D,20161003,000000,1.11,1.16,1.1,1.1,6050,0
+NOTV.US,D,20161004,000000,1.11,1.15,1.092,1.092,7003,0
+NOTV.US,D,20161005,000000,1.1,1.1001,0.99,1.05,75987,0
+NOTV.US,D,20161006,000000,1.05,1.05,0.94,0.94,22670,0
+NOTV.US,D,20161007,000000,0.9624,0.9624,0.9,0.93,8396,0
+NOTV.US,D,20161010,000000,0.95,0.9884,0.95,0.96,1768,0
+NOTV.US,D,20161011,000000,0.96,0.96,0.95,0.95,4163,0
+NOTV.US,D,20161012,000000,1.02,1.15,1.02,1.1,99745,0
+NOTV.US,D,20161013,000000,1.1,1.13,1.05,1.1,19934,0
+NOTV.US,D,20161014,000000,1.1274,1.13,1.03,1.13,21358,0
+NOTV.US,D,20161017,000000,1.12,1.12,0.99,0.99,7059,0
+NOTV.US,D,20161018,000000,1.03,1.03,1.0013,1.0013,556,0
+NOTV.US,D,20161019,000000,1.02,1.02,0.97,0.97,12869,0
+NOTV.US,D,20161020,000000,0.9668,0.9811,0.95,0.9515,3272,0
+NOTV.US,D,20161021,000000,0.972,0.98,0.9501,0.9501,4220,0
+NOTV.US,D,20161024,000000,0.9,0.92,0.9,0.91,5264,0
+NOTV.US,D,20161025,000000,0.9415,0.99,0.9415,0.96,720,0
+NOTV.US,D,20161026,000000,0.9899,0.99,0.87,0.87,13581,0
+NOTV.US,D,20161027,000000,0.88,0.88,0.85,0.8583,3322,0
+NOTV.US,D,20161028,000000,0.9012,0.938,0.8,0.8,7211,0
+NOTV.US,D,20161031,000000,0.8,0.8,0.7024,0.76,9741,0
+NOTV.US,D,20161101,000000,0.7713,0.79,0.7,0.79,37682,0
+NOTV.US,D,20161102,000000,0.75,0.78,0.75,0.78,4748,0
+NOTV.US,D,20161103,000000,0.8,0.855,0.79,0.79,3400,0
+NOTV.US,D,20161104,000000,0.84,0.88,0.77,0.88,1453,0
+NOTV.US,D,20161107,000000,0.78,0.87,0.76,0.86,2087,0
+NOTV.US,D,20161108,000000,0.76,0.81,0.76,0.8028,8469,0
+NOTV.US,D,20161109,000000,0.8,0.8,0.75,0.8,4765,0
+NOTV.US,D,20161110,000000,0.75,0.75,0.669,0.67,18246,0
+NOTV.US,D,20161111,000000,0.68,0.68,0.6,0.6699,44769,0
+NOTV.US,D,20161114,000000,0.67,0.71,0.64,0.6833,50241,0
+NOTV.US,D,20161115,000000,0.6652,0.6833,0.6652,0.6833,7636,0
+NOTV.US,D,20161116,000000,0.6924,0.71,0.6897,0.71,1718,0
+NOTV.US,D,20161117,000000,0.7,0.7,0.6846,0.69,2933,0
+NOTV.US,D,20161118,000000,0.69,0.69,0.6801,0.6801,3147,0
+NOTV.US,D,20161121,000000,0.66,0.6953,0.65,0.69,4137,0
+NOTV.US,D,20161122,000000,0.67,0.67,0.67,0.67,100,0
+NOTV.US,D,20161123,000000,0.66,0.66,0.6305,0.6305,7343,0
+NOTV.US,D,20161125,000000,0.65,0.67,0.65,0.65,1890,0
+NOTV.US,D,20161128,000000,0.6803,0.703,0.636,0.703,9408,0
+NOTV.US,D,20161129,000000,0.67,0.71,0.63,0.71,9397,0
+NOTV.US,D,20161130,000000,0.7004,0.7999,0.7004,0.75,22927,0
+NOTV.US,D,20161201,000000,0.662,0.7999,0.661,0.7999,48145,0
+NOTV.US,D,20161202,000000,0.7567,0.9672,0.7105,0.8,56226,0
+NOTV.US,D,20161205,000000,0.83,0.915,0.72,0.77,54841,0
+NOTV.US,D,20161206,000000,0.76,0.7998,0.68,0.76,40353,0
+NOTV.US,D,20161207,000000,0.798,0.94,0.7499,0.81,49414,0
+NOTV.US,D,20161208,000000,0.85,0.85,0.78,0.83,26437,0
+NOTV.US,D,20161209,000000,0.8488,0.95,0.72,0.95,32795,0
+NOTV.US,D,20161212,000000,0.95,0.95,0.7612,0.81,30030,0
+NOTV.US,D,20161213,000000,0.79,0.7999,0.73,0.782,24656,0
+NOTV.US,D,20161214,000000,0.7699,0.85,0.7699,0.84,34235,0
+NOTV.US,D,20161215,000000,0.84,0.87,0.7404,0.8496,71041,0
+NOTV.US,D,20161216,000000,0.83,0.8999,0.75,0.8,77666,0
+NOTV.US,D,20161219,000000,0.7701,0.8,0.76,0.7601,31102,0
+NOTV.US,D,20161220,000000,0.76,0.76,0.69,0.7348,18903,0
+NOTV.US,D,20161221,000000,0.69,0.88,0.69,0.8,99331,0
+NOTV.US,D,20161222,000000,0.8,0.95,0.74,0.79,52636,0
+NOTV.US,D,20161223,000000,0.7501,0.88,0.7401,0.88,18459,0
+NOTV.US,D,20161227,000000,0.88,0.8898,0.79,0.79,28450,0
+NOTV.US,D,20161228,000000,0.7833,0.83,0.76,0.77,25067,0
+NOTV.US,D,20161229,000000,0.75,0.86,0.75,0.85,27452,0
+NOTV.US,D,20161230,000000,0.84,0.93,0.7469,0.77,82820,0
+NOTV.US,D,20170103,000000,0.79,0.82,0.79,0.79,4794,0
+NOTV.US,D,20170104,000000,0.79,0.79,0.7612,0.79,396,0
+NOTV.US,D,20170105,000000,0.7758,0.7758,0.75,0.75,10475,0
+NOTV.US,D,20170106,000000,0.7501,0.7561,0.71,0.72,18152,0
+NOTV.US,D,20170109,000000,0.7001,0.7001,0.68,0.68,13853,0
+NOTV.US,D,20170110,000000,0.6501,0.74,0.65,0.74,32820,0
+NOTV.US,D,20170111,000000,0.74,0.85,0.66,0.72,114967,0
+NOTV.US,D,20170112,000000,0.75,0.75,0.69,0.72,3650,0
+NOTV.US,D,20170113,000000,0.7011,0.73,0.7,0.73,465,0
+NOTV.US,D,20170117,000000,0.76,0.77,0.6902,0.76,40553,0
+NOTV.US,D,20170118,000000,0.82,0.82,0.7011,0.7011,83648,0
+NOTV.US,D,20170119,000000,0.73,1.35,0.6905,0.91,762507,0
+NOTV.US,D,20170120,000000,0.86,1.0199,0.81,0.9399,89154,0
+NOTV.US,D,20170123,000000,0.9868,0.9868,0.86,0.8928,30126,0
+NOTV.US,D,20170124,000000,0.91,0.91,0.86,0.9,23882,0
+NOTV.US,D,20170125,000000,0.86,0.8998,0.8,0.83,38394,0
+NOTV.US,D,20170126,000000,0.84,0.8758,0.8239,0.8348,15309,0
+NOTV.US,D,20170127,000000,0.85,0.9099,0.82,0.9099,30199,0
+NOTV.US,D,20170130,000000,0.92,0.92,0.83,0.91,10078,0
+NOTV.US,D,20170131,000000,0.878,0.878,0.8301,0.85,8089,0
+NOTV.US,D,20170201,000000,0.85,0.85,0.79,0.8492,28869,0
+NOTV.US,D,20170202,000000,0.787,0.83,0.787,0.83,14842,0
+NOTV.US,D,20170203,000000,0.8101,0.84,0.8101,0.84,1945,0
+NOTV.US,D,20170206,000000,0.84,0.9,0.8301,0.84,43233,0
+NOTV.US,D,20170207,000000,0.86,0.8687,0.81,0.86,42633,0
+NOTV.US,D,20170208,000000,0.9,0.906,0.82,0.84,27879,0
+NOTV.US,D,20170209,000000,0.8417,0.85,0.81,0.83,27547,0
+NOTV.US,D,20170210,000000,0.87,0.9197,0.81,0.9,55068,0
+NOTV.US,D,20170213,000000,0.87,1,0.8112,0.91,60637,0
+NOTV.US,D,20170214,000000,1,1.4,0.9623,1.27,735407,0
+NOTV.US,D,20170215,000000,1.17,1.3,1.06,1.12,178836,0
+NOTV.US,D,20170216,000000,1.11,1.2099,1.11,1.12,22196,0
+NOTV.US,D,20170217,000000,1.1,1.1,1.07,1.1,52976,0
+NOTV.US,D,20170221,000000,1.09,1.1,1,1.01,47015,0
+NOTV.US,D,20170222,000000,0.99,1.37,0.99,1.33,399361,0
+NOTV.US,D,20170223,000000,1.25,1.32,1.07,1.18,204651,0
+NOTV.US,D,20170224,000000,1.17,1.3,1.17,1.26,108420,0
+NOTV.US,D,20170227,000000,1.28,1.88,1.2675,1.46,1569919,0
+NOTV.US,D,20170228,000000,1.52,2.42,1.5,1.62,14912663,0
+NOTV.US,D,20170301,000000,1.75,1.76,1.481,1.65,941235,0
+NOTV.US,D,20170302,000000,1.62,1.74,1.53,1.7,359513,0
+NOTV.US,D,20170303,000000,1.69,1.7,1.5001,1.5801,203505,0
+NOTV.US,D,20170306,000000,1.6,1.6001,1.435,1.47,174706,0
+NOTV.US,D,20170307,000000,1.46,1.6,1.41,1.5501,104161,0
+NOTV.US,D,20170308,000000,1.55,1.69,1.4699,1.6618,364395,0
+NOTV.US,D,20170309,000000,1.64,1.68,1.51,1.5501,117596,0
+NOTV.US,D,20170310,000000,1.53,1.63,1.53,1.56,77246,0
+NOTV.US,D,20170313,000000,1.661,1.6666,1.55,1.59,59974,0
+NOTV.US,D,20170314,000000,1.59,1.87,1.5601,1.66,1370803,0
+NOTV.US,D,20170315,000000,1.63,1.7367,1.5,1.5,252540,0
+NOTV.US,D,20170316,000000,1.54,1.55,1.44,1.495,90555,0
+NOTV.US,D,20170317,000000,1.48,1.51,1.47,1.48,39816,0
+NOTV.US,D,20170320,000000,1.5,1.5,1.3601,1.41,84570,0
+NOTV.US,D,20170321,000000,1.45,1.45,1.28,1.3,116444,0
+NOTV.US,D,20170322,000000,1.32,1.35,1.26,1.34,60061,0
+NOTV.US,D,20170323,000000,1.32,1.42,1.32,1.33,28450,0
+NOTV.US,D,20170324,000000,1.35,1.43,1.3,1.4089,95956,0
+NOTV.US,D,20170327,000000,1.41,1.52,1.33,1.3914,185853,0
+NOTV.US,D,20170328,000000,1.42,1.44,1.39,1.4,32952,0
+NOTV.US,D,20170329,000000,1.39,1.43,1.38,1.39,38870,0
+NOTV.US,D,20170330,000000,1.4,1.41,1.38,1.38,22567,0
+NOTV.US,D,20170331,000000,1.394,1.41,1.31,1.39,48645,0
+NOTV.US,D,20170403,000000,1.39,1.39,1.3389,1.34,24241,0
+NOTV.US,D,20170404,000000,1.36,1.38,1.32,1.32,12904,0
+NOTV.US,D,20170405,000000,1.33,1.33,1.17,1.18,47346,0
+NOTV.US,D,20170406,000000,1.2,1.23,1.11,1.18,108123,0
+NOTV.US,D,20170407,000000,1.22,1.22,1.13,1.16,38093,0
+NOTV.US,D,20170410,000000,1.19,1.2333,1.15,1.18,35151,0
+NOTV.US,D,20170411,000000,1.24,1.2572,1.12,1.17,116294,0
+NOTV.US,D,20170412,000000,1.15,1.218,1.15,1.1741,29022,0
+NOTV.US,D,20170413,000000,1.2,1.34,1.2,1.27,175257,0
+NOTV.US,D,20170417,000000,1.29,1.29,1.18,1.22,35750,0
+NOTV.US,D,20170418,000000,1.18,1.21,1.1546,1.18,28707,0
+NOTV.US,D,20170419,000000,1.23,1.3,1.19,1.24,79028,0
+NOTV.US,D,20170420,000000,1.25,1.31,1.23,1.23,29976,0
+NOTV.US,D,20170421,000000,1.22,1.25,1.2103,1.25,14645,0
+NOTV.US,D,20170424,000000,1.26,1.265,1.211,1.24,14722,0
+NOTV.US,D,20170425,000000,1.2,1.2693,1.19,1.24,24570,0
+NOTV.US,D,20170426,000000,1.264,1.29,1.21,1.22,28472,0
+NOTV.US,D,20170427,000000,1.2304,1.29,1.21,1.25,31433,0
+NOTV.US,D,20170428,000000,1.27,1.27,1.22,1.22,6859,0
+NOTV.US,D,20170501,000000,1.24,1.26,1.24,1.25,32371,0
+NOTV.US,D,20170502,000000,1.32,1.73,1.31,1.54,3014646,0
+NOTV.US,D,20170503,000000,1.51,1.6,1.44,1.56,314376,0
+NOTV.US,D,20170504,000000,1.63,1.65,1.5,1.59,135533,0
+NOTV.US,D,20170505,000000,1.52,1.59,1.38,1.4301,140707,0
+NOTV.US,D,20170508,000000,1.47,1.47,1.3536,1.42,45452,0
+NOTV.US,D,20170509,000000,1.42,1.47,1.39,1.47,45246,0
+NOTV.US,D,20170510,000000,1.4,1.52,1.4,1.49,36002,0
+NOTV.US,D,20170511,000000,1.52,1.52,1.4,1.47,70255,0
+NOTV.US,D,20170512,000000,1.5,1.7,1.411,1.579,253789,0
+NOTV.US,D,20170515,000000,1.75,1.85,1.62,1.7,349378,0
+NOTV.US,D,20170516,000000,1.81,1.81,1.62,1.68,92908,0
+NOTV.US,D,20170517,000000,1.73,1.73,1.55,1.57,57052,0
+NOTV.US,D,20170518,000000,1.55,1.66,1.55,1.59,32355,0
+NOTV.US,D,20170519,000000,1.612,1.65,1.612,1.63,17117,0
+NOTV.US,D,20170522,000000,1.61,1.66,1.57,1.57,24399,0
+NOTV.US,D,20170523,000000,1.58,1.64,1.5728,1.58,7320,0
+NOTV.US,D,20170524,000000,1.58,1.66,1.58,1.633,43523,0
+NOTV.US,D,20170525,000000,1.65,1.7,1.58,1.64,35074,0
+NOTV.US,D,20170526,000000,1.64,1.6401,1.6,1.63,14883,0
+NOTV.US,D,20170530,000000,1.6099,1.65,1.5801,1.62,19675,0
+NOTV.US,D,20170531,000000,1.6,1.64,1.6,1.64,9720,0
+NOTV.US,D,20170601,000000,1.66,1.75,1.6256,1.68,200100,0
+NOTV.US,D,20170602,000000,1.69,1.75,1.65,1.7001,61444,0
+NOTV.US,D,20170605,000000,1.7,1.72,1.6334,1.719,61591,0
+NOTV.US,D,20170606,000000,1.7,1.72,1.61,1.7,31414,0
+NOTV.US,D,20170607,000000,1.7005,1.72,1.69,1.72,6792,0
+NOTV.US,D,20170608,000000,1.7,1.7,1.63,1.7,65579,0
+NOTV.US,D,20170609,000000,1.65,1.7,1.58,1.6,38861,0
+NOTV.US,D,20170612,000000,1.611,1.68,1.6,1.61,4571,0
+NOTV.US,D,20170613,000000,1.621,1.65,1.58,1.65,10169,0
+NOTV.US,D,20170614,000000,1.6376,1.67,1.59,1.67,30868,0
+NOTV.US,D,20170615,000000,1.67,1.7,1.59,1.6,31114,0
+NOTV.US,D,20170616,000000,1.58,1.65,1.58,1.59,5548,0
+NOTV.US,D,20170619,000000,1.58,1.65,1.58,1.65,12958,0
+NOTV.US,D,20170620,000000,1.67,1.68,1.6,1.66,3268,0
+NOTV.US,D,20170621,000000,1.65,1.6999,1.56,1.6,56884,0
+NOTV.US,D,20170622,000000,1.61,1.65,1.55,1.59,23294,0
+NOTV.US,D,20170623,000000,1.58,1.62,1.58,1.61,3142,0
+NOTV.US,D,20170626,000000,1.6,1.64,1.58,1.59,1832,0
+NOTV.US,D,20170627,000000,1.58,1.83,1.58,1.75,297240,0
+NOTV.US,D,20170628,000000,1.8,1.83,1.6535,1.7,208530,0
+NOTV.US,D,20170629,000000,1.6926,1.74,1.62,1.72,83674,0
+NOTV.US,D,20170630,000000,1.66,1.7,1.65,1.66,27347,0
+NOTV.US,D,20170703,000000,1.6692,1.69,1.66,1.69,4221,0
+NOTV.US,D,20170705,000000,1.67,1.7,1.66,1.67,38205,0
+NOTV.US,D,20170706,000000,1.67,1.68,1.6438,1.6601,37050,0
+NOTV.US,D,20170707,000000,1.66,1.69,1.65,1.66,31307,0
+NOTV.US,D,20170710,000000,1.68,1.86,1.675,1.7821,299195,0
+NOTV.US,D,20170711,000000,1.78,2.0201,1.7156,1.83,747543,0
+NOTV.US,D,20170712,000000,1.9,1.9,1.72,1.7991,88430,0
+NOTV.US,D,20170713,000000,1.7774,1.84,1.72,1.78,65769,0
+NOTV.US,D,20170714,000000,1.8,1.8,1.74,1.775,29729,0
+NOTV.US,D,20170717,000000,1.8,1.84,1.73,1.77,30392,0
+NOTV.US,D,20170718,000000,1.76,1.82,1.76,1.81,21892,0
+NOTV.US,D,20170719,000000,1.82,1.99,1.82,1.88,198363,0
+NOTV.US,D,20170720,000000,1.88,1.984,1.88,1.899,187802,0
+NOTV.US,D,20170721,000000,1.88,1.88,1.78,1.8,65632,0
+NOTV.US,D,20170724,000000,1.84,1.91,1.78,1.85,65407,0
+NOTV.US,D,20170725,000000,1.87,1.91,1.78,1.86,42483,0
+NOTV.US,D,20170726,000000,1.9,1.9074,1.81,1.8655,32404,0
+NOTV.US,D,20170727,000000,1.87,1.91,1.79,1.89,18269,0
+NOTV.US,D,20170728,000000,1.9,1.9,1.85,1.85,9977,0
+NOTV.US,D,20170731,000000,1.9,1.9,1.8,1.81,14417,0
+NOTV.US,D,20170801,000000,1.8,1.85,1.8,1.84,10115,0
+NOTV.US,D,20170802,000000,1.86,1.86,1.79,1.82,16199,0
+NOTV.US,D,20170803,000000,1.8,1.8,1.75,1.78,26693,0
+NOTV.US,D,20170804,000000,1.8,1.84,1.77,1.77,28309,0
+NOTV.US,D,20170807,000000,1.82,1.85,1.77,1.82,20467,0
+NOTV.US,D,20170808,000000,1.82,1.82,1.79,1.8,11482,0
+NOTV.US,D,20170809,000000,1.81,1.83,1.8,1.8,18401,0
+NOTV.US,D,20170810,000000,1.8,1.8,1.76,1.78,15501,0
+NOTV.US,D,20170811,000000,1.77,1.77,1.75,1.76,32521,0
+NOTV.US,D,20170814,000000,1.76,1.82,1.63,1.71,209078,0
+NOTV.US,D,20170815,000000,1.74,1.74,1.6629,1.69,16184,0
+NOTV.US,D,20170816,000000,1.66,1.72,1.61,1.72,80883,0
+NOTV.US,D,20170817,000000,1.7,1.7,1.6718,1.69,28186,0
+NOTV.US,D,20170818,000000,1.7004,1.72,1.69,1.71,23911,0
+NOTV.US,D,20170821,000000,1.71,1.71,1.69,1.7,9407,0
+NOTV.US,D,20170822,000000,1.7,1.72,1.67,1.689,28535,0
+NOTV.US,D,20170823,000000,1.65,1.69,1.6,1.63,17623,0
+NOTV.US,D,20170824,000000,1.64,1.64,1.55,1.58,34321,0
+NOTV.US,D,20170825,000000,1.58,1.6,1.5651,1.57,17552,0
+NOTV.US,D,20170828,000000,1.58,1.6,1.52,1.54,54999,0
+NOTV.US,D,20170829,000000,1.58,1.58,1.54,1.55,7098,0
+NOTV.US,D,20170830,000000,1.55,1.55,1.54,1.54,9818,0
+NOTV.US,D,20170831,000000,1.54,1.56,1.53,1.53,10176,0
+NOTV.US,D,20170901,000000,1.53,1.5301,1.52,1.53,12429,0
+NOTV.US,D,20170905,000000,1.52,1.5392,1.48,1.48,47457,0
+NOTV.US,D,20170906,000000,1.48,1.5485,1.475,1.5,19450,0
+NOTV.US,D,20170907,000000,1.48,1.53,1.48,1.51,10076,0
+NOTV.US,D,20170908,000000,1.5,1.5,1.48,1.4901,7225,0
+NOTV.US,D,20170911,000000,1.52,1.56,1.49,1.5499,16106,0
+NOTV.US,D,20170912,000000,1.56,1.56,1.48,1.51,9797,0
+NOTV.US,D,20170913,000000,1.54,1.79,1.51,1.59,71558,0
+NOTV.US,D,20170914,000000,1.575,1.66,1.56,1.62,51206,0
+NOTV.US,D,20170915,000000,1.62,1.65,1.62,1.64,18027,0
+NOTV.US,D,20170918,000000,1.67,1.67,1.62,1.62,34095,0
+NOTV.US,D,20170919,000000,1.61,1.7455,1.61,1.709,59077,0
+NOTV.US,D,20170920,000000,1.71,1.73,1.661,1.72,29983,0
+NOTV.US,D,20170921,000000,1.72,1.72,1.68,1.72,15812,0
+NOTV.US,D,20170922,000000,1.73,1.76,1.69,1.76,28392,0
+NOTV.US,D,20170925,000000,1.77,1.8,1.77,1.78,14258,0
+NOTV.US,D,20170926,000000,1.78,1.8,1.76,1.8,7979,0
+NOTV.US,D,20170927,000000,1.6206,1.85,1.6206,1.76,32247,0
+NOTV.US,D,20170928,000000,1.651,1.78,1.651,1.73,4858,0
+NOTV.US,D,20170929,000000,1.73,1.76,1.73,1.76,5795,0
+NOTV.US,D,20171002,000000,1.78,1.8,1.726,1.77,10424,0
+NOTV.US,D,20171003,000000,1.8,1.8322,1.7001,1.77,14225,0
+NOTV.US,D,20171004,000000,1.71,1.81,1.71,1.7101,6549,0
+NOTV.US,D,20171005,000000,1.71,1.784,1.65,1.75,36927,0
+NOTV.US,D,20171006,000000,1.73,1.76,1.73,1.73,12160,0
+NOTV.US,D,20171009,000000,1.76,1.85,1.76,1.81,29269,0
+NOTV.US,D,20171010,000000,1.81,1.84,1.7698,1.8099,12269,0
+NOTV.US,D,20171011,000000,1.8253,2.0396,1.8253,1.9804,105576,0
+NOTV.US,D,20171012,000000,2.03,2.05,1.9,1.93,61622,0
+NOTV.US,D,20171013,000000,1.91,1.9228,1.73,1.83,30302,0
+NOTV.US,D,20171016,000000,1.83,1.87,1.7698,1.82,7553,0
+NOTV.US,D,20171017,000000,1.82,1.93,1.82,1.8703,20666,0
+NOTV.US,D,20171018,000000,1.85,1.93,1.8431,1.92,13680,0
+NOTV.US,D,20171019,000000,1.75,1.89,1.71,1.82,40934,0
+NOTV.US,D,20171020,000000,1.82,1.89,1.82,1.8869,3277,0
+NOTV.US,D,20171023,000000,1.91,1.9752,1.88,1.94,7923,0
+NOTV.US,D,20171024,000000,1.91,1.96,1.87,1.87,10875,0
+NOTV.US,D,20171025,000000,1.85,1.91,1.84,1.85,5768,0
+NOTV.US,D,20171026,000000,1.88,1.94,1.87,1.94,4961,0
+NOTV.US,D,20171027,000000,1.9285,2.3,1.9285,2.09,332523,0
+NOTV.US,D,20171030,000000,2.17,2.2,2.0533,2.08,35285,0
+NOTV.US,D,20171031,000000,2.08,2.15,1.99,2.09,55603,0
+NOTV.US,D,20171101,000000,2.0462,2.13,1.98,2.0455,35420,0
+NOTV.US,D,20171102,000000,2.08,2.09,2,2.0699,27047,0
+NOTV.US,D,20171103,000000,2.03,2.06,1.96,2.01,53054,0
+NOTV.US,D,20171106,000000,2.02,2.19,1.9106,2.0767,33408,0
+NOTV.US,D,20171107,000000,2.05,2.119,1.94,1.94,37517,0
+NOTV.US,D,20171108,000000,1.98,1.9842,1.86,1.9,24782,0
+NOTV.US,D,20171109,000000,1.88,1.94,1.8,1.94,36528,0
+NOTV.US,D,20171110,000000,1.96,2.19,1.9,1.98,51505,0
+NOTV.US,D,20171113,000000,2.01,2.14,1.96,2.01,50015,0
+NOTV.US,D,20171114,000000,2.01,2.0566,2,2.05,18629,0
+NOTV.US,D,20171115,000000,2.1,2.25,2.031,2.1999,131098,0
+NOTV.US,D,20171116,000000,2.24,2.39,2.2,2.29,267733,0
+NOTV.US,D,20171117,000000,2.31,2.38,2.291,2.35,72441,0
+NOTV.US,D,20171120,000000,2.38,2.38,2.1345,2.18,63254,0
+NOTV.US,D,20171121,000000,2.11,2.3773,2.11,2.28,42916,0
+NOTV.US,D,20171122,000000,2.17,2.35,2.17,2.29,27144,0
+NOTV.US,D,20171124,000000,2.28,2.4499,2.16,2.35,119397,0
+NOTV.US,D,20171127,000000,2.35,2.48,2.29,2.33,137241,0
+NOTV.US,D,20171128,000000,2.37,2.42,2.273,2.3401,53512,0
+NOTV.US,D,20171129,000000,2.35,2.42,2.25,2.3401,49408,0
+NOTV.US,D,20171130,000000,2.2828,2.4,2.27,2.34,21484,0
+NOTV.US,D,20171201,000000,2.3221,2.567,2.3221,2.4822,208890,0
+NOTV.US,D,20171204,000000,2.55,2.82,2.37,2.76,275114,0
+NOTV.US,D,20171205,000000,2.83,2.88,2.65,2.87,130173,0
+NOTV.US,D,20171206,000000,2.89,2.89,2.75,2.76,70281,0
+NOTV.US,D,20171207,000000,2.78,2.85,2.73,2.83,117216,0
+NOTV.US,D,20171208,000000,2.9,2.9,2.71,2.8099,65227,0
+NOTV.US,D,20171211,000000,2.95,2.95,2.79,2.81,123716,0
+NOTV.US,D,20171212,000000,2.88,2.88,2.7059,2.79,36521,0
+NOTV.US,D,20171213,000000,2.79,2.85,2.71,2.8,75640,0
+NOTV.US,D,20171214,000000,2.849,2.85,2.78,2.8,27344,0
+NOTV.US,D,20171215,000000,2.8,2.85,2.7904,2.7904,51393,0
+NOTV.US,D,20171218,000000,2.85,2.85,2.8,2.8,81275,0
+NOTV.US,D,20171219,000000,2.87,2.9241,2.22,2.56,245445,0
+NOTV.US,D,20171220,000000,2.48,2.83,2.42,2.69,113227,0
+NOTV.US,D,20171221,000000,2.7,2.7,2.57,2.65,33697,0
+NOTV.US,D,20171222,000000,2.66,2.69,2.47,2.64,26683,0
+NOTV.US,D,20171226,000000,2.65,2.68,2.57,2.57,28621,0
+NOTV.US,D,20171227,000000,2.59,2.5999,2.44,2.45,42932,0
+NOTV.US,D,20171228,000000,2.49,2.49,2.45,2.46,19911,0
+NOTV.US,D,20171229,000000,2.48,2.61,2.45,2.45,26950,0
+NOTV.US,D,20180102,000000,2.5,2.5524,2.46,2.46,17423,0
+NOTV.US,D,20180103,000000,2.46,2.56,2.45,2.49,25023,0
+NOTV.US,D,20180104,000000,2.49,2.56,2.4606,2.55,15525,0
+NOTV.US,D,20180105,000000,2.55,2.57,2.4961,2.57,19061,0
+NOTV.US,D,20180108,000000,2.56,2.58,2.4701,2.56,37584,0
+NOTV.US,D,20180109,000000,2.6,2.6,2.5,2.52,21672,0
+NOTV.US,D,20180110,000000,2.4821,2.49,2.44,2.48,6140,0
+NOTV.US,D,20180111,000000,2.51,2.54,2.461,2.51,27429,0
+NOTV.US,D,20180112,000000,2.48,2.546,2.4,2.4,18730,0
+NOTV.US,D,20180116,000000,2.4,2.4,2.01,2.17,142753,0
+NOTV.US,D,20180117,000000,2.1,2.29,2.1,2.2,26402,0
+NOTV.US,D,20180118,000000,2.18,2.27,2.15,2.18,22368,0
+NOTV.US,D,20180119,000000,2.18,2.18,2.1,2.17,21974,0
+NOTV.US,D,20180122,000000,2.13,2.18,2.1,2.13,17031,0
+NOTV.US,D,20180123,000000,2.12,2.12,2.06,2.0601,16552,0
+NOTV.US,D,20180124,000000,2.05,2.09,2.01,2.05,21674,0
+NOTV.US,D,20180125,000000,2.05,2.07,1.81,1.97,87726,0
+NOTV.US,D,20180126,000000,1.99,2.09,1.9801,2.08,14295,0
+NOTV.US,D,20180129,000000,2.08,2.1199,1.9611,2,15674,0
+NOTV.US,D,20180130,000000,1.97,2.11,1.96,2.03,7873,0
+NOTV.US,D,20180131,000000,2.06,2.1007,2.0301,2.0301,22945,0
+NOTV.US,D,20180201,000000,2.03,2.17,2.01,2.11,5806,0
+NOTV.US,D,20180202,000000,2.11,2.11,1.94,1.96,46532,0
+NOTV.US,D,20180205,000000,1.94,2.05,1.94,1.94,7212,0
+NOTV.US,D,20180206,000000,1.94,2.1,1.94,1.9502,45020,0
+NOTV.US,D,20180207,000000,1.96,2.039,1.94,1.98,12572,0
+NOTV.US,D,20180208,000000,1.9967,1.9967,1.94,1.94,1687,0
+NOTV.US,D,20180209,000000,1.98,1.98,1.9,1.9,27842,0
+NOTV.US,D,20180212,000000,1.9,1.95,1.9,1.92,58535,0
+NOTV.US,D,20180213,000000,1.87,1.9367,1.52,1.6,89602,0
+NOTV.US,D,20180214,000000,1.58,1.6,1.45,1.52,59909,0
+NOTV.US,D,20180215,000000,1.48,1.5,1.37,1.43,72101,0
+NOTV.US,D,20180216,000000,1.45,1.73,1.41,1.58,36511,0
+NOTV.US,D,20180220,000000,1.5531,1.62,1.5001,1.57,35771,0
+NOTV.US,D,20180221,000000,1.541,1.62,1.541,1.6,215564,0
+NOTV.US,D,20180222,000000,1.59,1.68,1.5601,1.64,18355,0
+NOTV.US,D,20180223,000000,1.67,1.69,1.6001,1.69,9231,0
+NOTV.US,D,20180226,000000,1.68,1.7,1.63,1.63,7961,0
+NOTV.US,D,20180227,000000,1.7,1.72,1.66,1.6894,10536,0
+NOTV.US,D,20180228,000000,1.69,1.69,1.6,1.62,24017,0
+NOTV.US,D,20180301,000000,1.6,1.61,1.59,1.6,32819,0
+NOTV.US,D,20180302,000000,1.59,1.6422,1.58,1.63,12511,0
+NOTV.US,D,20180305,000000,1.68,1.68,1.6001,1.6349,20939,0
+NOTV.US,D,20180306,000000,1.69,1.69,1.601,1.62,11222,0
+NOTV.US,D,20180307,000000,1.6602,1.69,1.66,1.68,9082,0
+NOTV.US,D,20180308,000000,1.67,1.6893,1.67,1.67,5982,0
+NOTV.US,D,20180309,000000,1.6898,1.7,1.6898,1.69,5264,0
+NOTV.US,D,20180312,000000,1.69,1.749,1.67,1.67,18998,0
+NOTV.US,D,20180313,000000,1.67,1.6897,1.67,1.689,1421,0
+NOTV.US,D,20180314,000000,1.6884,1.69,1.65,1.68,3459,0
+NOTV.US,D,20180315,000000,1.67,1.67,1.6,1.6001,19680,0
+NOTV.US,D,20180316,000000,1.6,1.7,1.6,1.7,8609,0
+NOTV.US,D,20180319,000000,1.68,1.68,1.6,1.62,8717,0
+NOTV.US,D,20180320,000000,1.61,1.673,1.6,1.62,4666,0
+NOTV.US,D,20180321,000000,1.6,1.7308,1.6,1.65,13002,0
+NOTV.US,D,20180322,000000,1.65,1.66,1.59,1.64,22630,0
+NOTV.US,D,20180323,000000,1.6,1.64,1.6,1.64,3366,0
+NOTV.US,D,20180326,000000,1.65,1.65,1.6,1.64,13078,0
+NOTV.US,D,20180327,000000,1.6,1.61,1.5901,1.5901,5154,0
+NOTV.US,D,20180328,000000,1.6,1.65,1.6,1.6,3055,0
+NOTV.US,D,20180329,000000,1.63,1.63,1.6,1.6,3194,0
+NOTV.US,D,20180402,000000,1.6,1.61,1.501,1.5801,9150,0
+NOTV.US,D,20180403,000000,1.58,1.6,1.56,1.56,4995,0
+NOTV.US,D,20180404,000000,1.589,2,1.366,1.366,386344,0
+NOTV.US,D,20180405,000000,1.41,1.47,1.4,1.45,39866,0
+NOTV.US,D,20180406,000000,1.51,1.539,1.4301,1.46,9419,0
+NOTV.US,D,20180409,000000,1.47,1.55,1.47,1.5,12122,0
+NOTV.US,D,20180410,000000,1.51,1.54,1.5001,1.501,8860,0
+NOTV.US,D,20180411,000000,1.57,1.6,1.5,1.57,1638,0
+NOTV.US,D,20180412,000000,1.56,1.6405,1.5385,1.55,6584,0
+NOTV.US,D,20180413,000000,1.52,1.5899,1.52,1.57,10068,0
+NOTV.US,D,20180416,000000,1.55,1.55,1.501,1.55,7319,0
+NOTV.US,D,20180417,000000,1.53,1.7061,1.5,1.7001,31562,0
+NOTV.US,D,20180418,000000,1.68,1.68,1.611,1.62,3985,0
+NOTV.US,D,20180419,000000,1.6,1.67,1.5564,1.67,2757,0
+NOTV.US,D,20180420,000000,1.64,1.64,1.64,1.64,509,0
+NOTV.US,D,20180423,000000,1.61,1.61,1.5812,1.5812,645,0
+NOTV.US,D,20180424,000000,1.56,1.56,1.53,1.56,1097,0
+NOTV.US,D,20180425,000000,1.54,1.85,1.54,1.75,79548,0
+NOTV.US,D,20180426,000000,1.74,1.95,1.731,1.79,49404,0
+NOTV.US,D,20180427,000000,1.75,1.85,1.71,1.74,13713,0
+NOTV.US,D,20180430,000000,1.71,1.7268,1.71,1.7268,2803,0
+NOTV.US,D,20180501,000000,1.71,1.73,1.71,1.73,2675,0
+NOTV.US,D,20180502,000000,1.71,1.78,1.71,1.78,2238,0
+NOTV.US,D,20180503,000000,1.78,1.78,1.65,1.65,8141,0
+NOTV.US,D,20180504,000000,1.64,1.71,1.5501,1.71,1560,0
+NOTV.US,D,20180507,000000,1.65,1.825,1.55,1.67,23538,0
+NOTV.US,D,20180508,000000,1.72,2.34,1.6701,1.86,250975,0
+NOTV.US,D,20180509,000000,1.91,1.93,1.72,1.93,11375,0
+NOTV.US,D,20180510,000000,1.94,1.94,1.69,1.85,6874,0
+NOTV.US,D,20180511,000000,1.87,1.87,1.72,1.79,6972,0
+NOTV.US,D,20180514,000000,1.8377,1.8377,1.701,1.741,6784,0
+NOTV.US,D,20180515,000000,1.76,1.8993,1.63,1.84,27319,0
+NOTV.US,D,20180516,000000,1.89,1.89,1.75,1.75,3845,0
+NOTV.US,D,20180517,000000,1.712,1.7473,1.6583,1.6599,13784,0
+NOTV.US,D,20180518,000000,1.66,1.7,1.61,1.7,11646,0
+NOTV.US,D,20180521,000000,1.685,1.685,1.6,1.6204,10862,0
+NOTV.US,D,20180522,000000,1.62,1.6908,1.62,1.67,9925,0
+NOTV.US,D,20180523,000000,1.7,1.7,1.67,1.67,615,0
+NOTV.US,D,20180524,000000,1.66,1.66,1.61,1.61,7031,0
+NOTV.US,D,20180525,000000,1.61,1.69,1.61,1.64,932,0
+NOTV.US,D,20180529,000000,1.63,1.64,1.6,1.62,15234,0
+NOTV.US,D,20180530,000000,1.6092,1.63,1.57,1.57,2845,0
+NOTV.US,D,20180531,000000,1.61,1.67,1.5989,1.6,6336,0
+NOTV.US,D,20180601,000000,1.62,1.64,1.56,1.64,19678,0
+NOTV.US,D,20180604,000000,1.63,1.63,1.56,1.57,9038,0
+NOTV.US,D,20180605,000000,1.56,1.6082,1.55,1.58,2791,0
+NOTV.US,D,20180606,000000,1.57,1.58,1.55,1.55,2454,0
+NOTV.US,D,20180607,000000,1.56,1.58,1.5294,1.5294,7752,0
+NOTV.US,D,20180608,000000,1.53,1.53,1.5,1.51,9954,0
+NOTV.US,D,20180611,000000,1.54,1.88,1.53,1.88,163425,0
+NOTV.US,D,20180612,000000,1.85,1.87,1.5901,1.64,135584,0
+NOTV.US,D,20180613,000000,1.63,1.66,1.61,1.65,5040,0
+NOTV.US,D,20180614,000000,1.63,1.74,1.61,1.65,23059,0
+NOTV.US,D,20180615,000000,1.66,1.76,1.61,1.61,15983,0
+NOTV.US,D,20180618,000000,1.62,1.68,1.62,1.68,5424,0
+NOTV.US,D,20180619,000000,1.68,1.73,1.63,1.63,4382,0
+NOTV.US,D,20180620,000000,1.62,1.65,1.6,1.64,28163,0
+NOTV.US,D,20180621,000000,1.59,1.61,1.58,1.59,9191,0
+NOTV.US,D,20180622,000000,1.59,1.6142,1.59,1.6,4989,0
+NOTV.US,D,20180626,000000,1.56,1.562,1.56,1.56,1919,0
+NOTV.US,D,20180627,000000,1.56,1.85,1.55,1.62,209910,0
+NOTV.US,D,20180628,000000,1.601,1.65,1.6,1.61,10304,0
+NOTV.US,D,20180629,000000,1.6202,1.65,1.61,1.65,6713,0
+NOTV.US,D,20180702,000000,1.7282,2.59,1.64,1.97,3870696,0
+NOTV.US,D,20180703,000000,1.82,2.07,1.82,2.02,234667,0
+NOTV.US,D,20180705,000000,2.04,2.04,1.8701,2.02,57835,0
+NOTV.US,D,20180706,000000,2.02,2.02,1.8,1.95,44223,0
+NOTV.US,D,20180709,000000,1.94,2.0169,1.84,1.84,21438,0
+NOTV.US,D,20180710,000000,1.84,1.92,1.78,1.84,111273,0
+NOTV.US,D,20180711,000000,1.88,2,1.8101,1.96,41980,0
+NOTV.US,D,20180712,000000,1.97,2.033,1.89,1.95,35825,0
+NOTV.US,D,20180713,000000,1.9499,1.9499,1.86,1.9101,9035,0
+NOTV.US,D,20180716,000000,1.9,1.9365,1.739,1.75,51276,0
+NOTV.US,D,20180717,000000,1.76,1.85,1.7001,1.85,43352,0
+NOTV.US,D,20180718,000000,1.84,1.86,1.721,1.79,4470,0
+NOTV.US,D,20180719,000000,1.864,1.864,1.75,1.79,12404,0
+NOTV.US,D,20180720,000000,1.78,1.83,1.77,1.8,5900,0
+NOTV.US,D,20180723,000000,1.85,1.8569,1.75,1.81,22494,0
+NOTV.US,D,20180724,000000,1.8,1.8,1.72,1.72,18709,0
+NOTV.US,D,20180725,000000,1.73,1.76,1.7,1.74,11488,0
+NOTV.US,D,20180726,000000,1.72,1.8,1.7,1.7,18467,0
+NOTV.US,D,20180727,000000,1.7,1.8,1.7,1.7,14121,0
+NOTV.US,D,20180730,000000,1.755,1.78,1.72,1.78,7431,0
+NOTV.US,D,20180731,000000,1.756,1.78,1.711,1.72,17623,0
+NOTV.US,D,20180801,000000,1.81,1.81,1.76,1.76,615,0
+NOTV.US,D,20180802,000000,1.77,1.77,1.7,1.76,15910,0
+NOTV.US,D,20180803,000000,1.7035,1.72,1.7,1.7004,4162,0
+NOTV.US,D,20180806,000000,1.7,1.78,1.67,1.6878,12767,0
+NOTV.US,D,20180807,000000,1.6751,1.7595,1.6465,1.749,58831,0
+NOTV.US,D,20180808,000000,1.75,1.75,1.55,1.6383,70798,0
+NOTV.US,D,20180809,000000,1.62,1.659,1.6,1.601,7829,0
+NOTV.US,D,20180810,000000,1.601,1.6381,1.6,1.6,9872,0
+NOTV.US,D,20180813,000000,1.6499,1.6499,1.5,1.5023,18602,0
+NOTV.US,D,20180814,000000,1.55,1.615,1.51,1.52,13752,0
+NOTV.US,D,20180815,000000,1.501,1.54,1.45,1.4998,26480,0
+NOTV.US,D,20180816,000000,1.49,1.545,1.47,1.54,45822,0
+NOTV.US,D,20180817,000000,1.5085,1.6,1.5085,1.6,12930,0
+NOTV.US,D,20180820,000000,1.551,1.56,1.5,1.55,35411,0
+NOTV.US,D,20180821,000000,1.5487,1.7,1.5301,1.64,4081,0
+NOTV.US,D,20180822,000000,1.7,1.7,1.7,1.7,403,0
+NOTV.US,D,20180824,000000,1.7,1.8528,1.66,1.67,33940,0
+NOTV.US,D,20180827,000000,1.88,1.88,1.68,1.68,4070,0
+NOTV.US,D,20180828,000000,1.67,1.69,1.6648,1.68,4378,0
+NOTV.US,D,20180829,000000,1.6533,1.72,1.6433,1.6999,9694,0
+NOTV.US,D,20180830,000000,1.6421,1.6982,1.64,1.6482,5554,0
+NOTV.US,D,20180831,000000,1.7646,1.7646,1.63,1.63,2198,0
+NOTV.US,D,20180904,000000,1.69,1.69,1.62,1.6393,7983,0
+NOTV.US,D,20180905,000000,1.64,1.695,1.62,1.65,34900,0
+NOTV.US,D,20180906,000000,1.68,1.68,1.57,1.58,15961,0
+NOTV.US,D,20180907,000000,1.596,1.64,1.5942,1.64,2063,0
+NOTV.US,D,20180910,000000,1.71,1.71,1.593,1.69,1065,0
+NOTV.US,D,20180911,000000,1.66,1.68,1.61,1.64,8728,0
+NOTV.US,D,20180912,000000,1.65,1.65,1.6431,1.6431,4410,0
+NOTV.US,D,20180913,000000,1.61,1.64,1.61,1.61,10388,0
+NOTV.US,D,20180914,000000,1.68,1.78,1.6222,1.68,86588,0
+NOTV.US,D,20180917,000000,1.65,1.7,1.65,1.65,14637,0
+NOTV.US,D,20180918,000000,1.68,1.7416,1.6797,1.7,12340,0
+NOTV.US,D,20180919,000000,1.6691,1.6867,1.63,1.63,18983,0
+NOTV.US,D,20180920,000000,1.6443,1.68,1.6443,1.65,5489,0
+NOTV.US,D,20180921,000000,1.62,1.69,1.62,1.69,3429,0
+NOTV.US,D,20180924,000000,1.7,1.7,1.65,1.65,4666,0
+NOTV.US,D,20180925,000000,1.6533,1.68,1.6501,1.6501,4510,0
+NOTV.US,D,20180926,000000,1.6619,1.669,1.6619,1.6673,2237,0
+NOTV.US,D,20180927,000000,1.6264,1.6264,1.6,1.61,15177,0
+NOTV.US,D,20180928,000000,1.61,1.68,1.57,1.61,44722,0
+NOTV.US,D,20181001,000000,1.6,1.67,1.6,1.6617,3453,0
+NOTV.US,D,20181002,000000,1.6566,1.6566,1.6566,1.6566,1132,0
+NOTV.US,D,20181003,000000,1.64,1.69,1.64,1.69,4035,0
+NOTV.US,D,20181004,000000,1.7,1.7,1.601,1.61,3426,0
+NOTV.US,D,20181005,000000,1.6,1.62,1.6,1.6,2594,0
+NOTV.US,D,20181008,000000,1.6,1.6,1.55,1.5549,8335,0
+NOTV.US,D,20181009,000000,1.5,1.5,1.45,1.45,31240,0
+NOTV.US,D,20181010,000000,1.45,1.45,1.42,1.42,1826,0
+NOTV.US,D,20181011,000000,1.45,1.45,1.45,1.45,323,0
+NOTV.US,D,20181012,000000,1.4,1.44,1.4,1.42,10376,0
+NOTV.US,D,20181015,000000,1.44,1.44,1.39,1.41,35067,0
+NOTV.US,D,20181016,000000,1.4,1.45,1.35,1.35,19050,0
+NOTV.US,D,20181017,000000,1.35,1.42,1.35,1.37,30603,0
+NOTV.US,D,20181018,000000,1.36,1.4716,1.36,1.43,17693,0
+NOTV.US,D,20181019,000000,1.4327,1.545,1.4,1.53,20431,0
+NOTV.US,D,20181022,000000,1.53,1.535,1.4331,1.48,11858,0
+NOTV.US,D,20181023,000000,1.505,1.505,1.45,1.46,3884,0
+NOTV.US,D,20181024,000000,1.53,1.53,1.45,1.51,6092,0
+NOTV.US,D,20181025,000000,1.51,1.5128,1.49,1.49,1196,0
+NOTV.US,D,20181026,000000,1.4,1.46,1.4,1.42,14669,0
+NOTV.US,D,20181029,000000,1.41,1.53,1.34,1.38,87406,0
+NOTV.US,D,20181030,000000,1.37,1.4172,1.35,1.4172,26893,0
+NOTV.US,D,20181031,000000,1.44,1.44,1.4,1.4,2219,0
+NOTV.US,D,20181101,000000,1.44,1.45,1.4,1.4,4066,0
+NOTV.US,D,20181102,000000,1.4,1.44,1.4,1.44,7316,0
+NOTV.US,D,20181105,000000,1.44,1.44,1.38,1.38,2719,0
+NOTV.US,D,20181106,000000,1.37,1.37,1.37,1.37,234,0
+NOTV.US,D,20181107,000000,1.41,1.42,1.4099,1.4099,5085,0
+NOTV.US,D,20181108,000000,1.4065,1.4065,1.3899,1.39,8126,0
+NOTV.US,D,20181109,000000,1.39,1.39,1.39,1.39,275,0
+NOTV.US,D,20181112,000000,1.42,1.42,1.36,1.41,4768,0
+NOTV.US,D,20181113,000000,1.41,1.41,1.3959,1.4031,4981,0
+NOTV.US,D,20181114,000000,1.355,1.37,1.34,1.37,1614,0
+NOTV.US,D,20181115,000000,1.37,1.52,1.34,1.52,58570,0
+NOTV.US,D,20181116,000000,1.45,1.499,1.43,1.4652,5371,0
+NOTV.US,D,20181119,000000,1.4,1.406,1.35,1.37,10194,0
+NOTV.US,D,20181121,000000,1.31,1.4,1.3,1.4,22295,0
+NOTV.US,D,20181123,000000,1.375,1.375,1.34,1.34,2525,0
+NOTV.US,D,20181126,000000,1.3,1.41,1.3,1.38,17263,0
+NOTV.US,D,20181127,000000,1.34,1.34,1.3,1.31,3835,0
+NOTV.US,D,20181128,000000,1.31,1.35,1.3,1.31,5988,0
+NOTV.US,D,20181129,000000,1.31,1.37,1.3,1.37,10025,0
+NOTV.US,D,20181130,000000,1.36,1.37,1.33,1.33,7624,0
+NOTV.US,D,20181203,000000,1.34,1.37,1.32,1.37,8342,0
+NOTV.US,D,20181204,000000,1.36,1.37,1.33,1.37,12231,0
+NOTV.US,D,20181206,000000,1.32,1.36,1.3,1.33,4845,0
+NOTV.US,D,20181207,000000,1.32,1.33,1.31,1.31,1525,0
+NOTV.US,D,20181210,000000,1.33,1.36,1.3,1.335,3254,0
+NOTV.US,D,20181211,000000,1.31,1.329,1.3,1.3,5778,0
+NOTV.US,D,20181212,000000,1.2764,1.285,1.27,1.27,4080,0
+NOTV.US,D,20181213,000000,1.27,1.3266,1.27,1.3266,1677,0
+NOTV.US,D,20181214,000000,1.3,1.3627,1.3,1.3627,230,0
+NOTV.US,D,20181217,000000,1.32,1.37,1.3,1.3,2883,0
+NOTV.US,D,20181218,000000,1.39,1.39,1.2669,1.34,22825,0
+NOTV.US,D,20181219,000000,1.275,1.33,1.275,1.33,6539,0
+NOTV.US,D,20181220,000000,1.39,1.39,1.28,1.3,1554,0
+NOTV.US,D,20181221,000000,1.25,1.3,1.18,1.3,7285,0
+NOTV.US,D,20181226,000000,1.2001,1.3,1.2001,1.22,5410,0
+NOTV.US,D,20181227,000000,1.21,1.29,1.2,1.25,3638,0
+NOTV.US,D,20181228,000000,1.29,1.3,1.28,1.28,8210,0
+NOTV.US,D,20181231,000000,1.2917,1.3,1.2601,1.27,67631,0
+NOTV.US,D,20190102,000000,1.26,1.35,1.26,1.34,1028,0
+NOTV.US,D,20190103,000000,1.2701,1.3,1.2701,1.3,4070,0
+NOTV.US,D,20190104,000000,1.3,1.33,1.2872,1.3,2831,0
+NOTV.US,D,20190107,000000,1.2701,1.3,1.2701,1.3,2429,0
+NOTV.US,D,20190108,000000,1.3065,1.3176,1.3065,1.3176,1243,0
+NOTV.US,D,20190109,000000,1.3,1.345,1.29,1.32,34720,0
+NOTV.US,D,20190110,000000,1.32,1.32,1.29,1.29,1539,0
+NOTV.US,D,20190111,000000,1.29,1.33,1.26,1.2787,44025,0
+NOTV.US,D,20190114,000000,1.28,1.3,1.28,1.28,496,0
+NOTV.US,D,20190115,000000,1.2906,1.3501,1.28,1.3,78513,0
+NOTV.US,D,20190116,000000,1.33,1.44,1.33,1.44,59965,0
+NOTV.US,D,20190117,000000,1.44,1.44,1.35,1.35,23451,0
+NOTV.US,D,20190118,000000,1.42,1.42,1.41,1.42,3042,0
+NOTV.US,D,20190122,000000,1.35,1.42,1.3266,1.35,2900,0
+NOTV.US,D,20190123,000000,1.37,1.37,1.35,1.37,2423,0
+NOTV.US,D,20190124,000000,1.31,1.4,1.3,1.351,79994,0
+NOTV.US,D,20190125,000000,1.3467,1.37,1.34,1.3472,33356,0
+NOTV.US,D,20190128,000000,1.37,1.42,1.37,1.42,1816,0
+NOTV.US,D,20190129,000000,1.41,1.41,1.41,1.41,232,0
+NOTV.US,D,20190130,000000,1.34,1.4,1.34,1.4,4084,0
+NOTV.US,D,20190131,000000,1.41,1.41,1.34,1.385,71343,0
+NOTV.US,D,20190201,000000,1.36,1.4434,1.36,1.42,6351,0
+NOTV.US,D,20190204,000000,1.45,1.45,1.44,1.44,559,0
+NOTV.US,D,20190205,000000,1.44,1.44,1.37,1.37,4736,0
+NOTV.US,D,20190206,000000,1.381,1.44,1.38,1.44,11272,0
+NOTV.US,D,20190207,000000,1.39,1.44,1.39,1.44,2988,0
+NOTV.US,D,20190208,000000,1.417,1.44,1.417,1.44,2156,0
+NOTV.US,D,20190211,000000,1.4331,1.4331,1.37,1.37,12118,0
+NOTV.US,D,20190212,000000,1.45,1.45,1.43,1.43,2798,0
+NOTV.US,D,20190213,000000,1.45,1.45,1.3869,1.4427,10670,0
+NOTV.US,D,20190214,000000,1.4,1.43,1.37,1.37,21741,0
+NOTV.US,D,20190215,000000,1.41,1.41,1.37,1.37,26686,0
+NOTV.US,D,20190219,000000,1.43,1.43,1.405,1.41,40124,0
+NOTV.US,D,20190220,000000,1.4067,1.57,1.4,1.43,23700,0
+NOTV.US,D,20190221,000000,1.58,1.61,1.43,1.4301,38286,0
+NOTV.US,D,20190222,000000,1.58,1.6,1.48,1.5,2065,0
+NOTV.US,D,20190225,000000,1.54,1.59,1.54,1.58,3743,0
+NOTV.US,D,20190226,000000,1.6,1.6035,1.4601,1.47,29262,0
+NOTV.US,D,20190227,000000,1.47,1.55,1.47,1.4998,21135,0
+NOTV.US,D,20190228,000000,1.53,1.5399,1.52,1.5399,2496,0
+NOTV.US,D,20190301,000000,1.5358,1.65,1.5358,1.5742,14006,0
+NOTV.US,D,20190304,000000,1.61,1.64,1.569,1.64,33468,0
+NOTV.US,D,20190305,000000,1.65,1.82,1.642,1.75,55620,0
+NOTV.US,D,20190306,000000,1.7417,1.75,1.65,1.7,18621,0
+NOTV.US,D,20190307,000000,1.7,1.75,1.7,1.72,4819,0
+NOTV.US,D,20190308,000000,1.75,1.91,1.75,1.91,63028,0
+NOTV.US,D,20190311,000000,1.91,2,1.91,1.94,86346,0
+NOTV.US,D,20190312,000000,1.95,1.98,1.8364,1.89,17476,0
+NOTV.US,D,20190313,000000,1.91,1.94,1.8392,1.94,5064,0
+NOTV.US,D,20190314,000000,1.93,1.95,1.85,1.94,12418,0
+NOTV.US,D,20190315,000000,1.8712,1.95,1.85,1.9,13960,0
+NOTV.US,D,20190318,000000,1.8929,1.93,1.8815,1.8906,4656,0
+NOTV.US,D,20190319,000000,1.92,1.92,1.8801,1.9,8229,0
+NOTV.US,D,20190320,000000,1.93,1.95,1.87,1.94,7631,0
+NOTV.US,D,20190321,000000,1.94,2.17,1.94,1.99,78368,0
+NOTV.US,D,20190322,000000,2.08,2.08,1.89,2,17491,0
+NOTV.US,D,20190325,000000,1.99,1.9999,1.8701,1.97,5311,0
+NOTV.US,D,20190326,000000,1.99,2,1.88,1.95,11946,0
+NOTV.US,D,20190327,000000,1.95,2,1.95,1.99,16471,0
+NOTV.US,D,20190328,000000,1.98,2.05,1.98,2.04,12457,0
+NOTV.US,D,20190329,000000,2.06,2.11,2.06,2.07,19688,0
+NOTV.US,D,20190401,000000,2.06,2.1,2.06,2.08,9049,0
+NOTV.US,D,20190402,000000,2.08,2.1,1.99,2.1,22483,0
+NOTV.US,D,20190403,000000,2.1,2.1,2.03,2.03,8353,0
+NOTV.US,D,20190404,000000,2.1,2.1,2.03,2.08,2052,0
+NOTV.US,D,20190405,000000,2.08,2.08,2,2,2627,0
+NOTV.US,D,20190408,000000,2.04,2.06,1.99,2.029,53238,0
+NOTV.US,D,20190409,000000,2.0239,2.04,1.95,2.04,12239,0
+NOTV.US,D,20190410,000000,2,2.01,1.9601,2.01,3454,0
+NOTV.US,D,20190411,000000,1.99,2.01,1.93,1.93,24332,0
+NOTV.US,D,20190412,000000,1.98,1.98,1.9202,1.9399,3653,0
+NOTV.US,D,20190415,000000,1.95,1.95,1.93,1.93,586,0
+NOTV.US,D,20190416,000000,1.95,1.97,1.91,1.94,19298,0
+NOTV.US,D,20190417,000000,1.96,2.11,1.9138,2.01,155148,0
+NOTV.US,D,20190418,000000,2.02,2.04,1.9101,2.03,1805,0
+NOTV.US,D,20190422,000000,1.99,2.04,1.91,1.92,10659,0
+NOTV.US,D,20190423,000000,1.92,2,1.92,1.96,2937,0
+NOTV.US,D,20190424,000000,1.99,1.9999,1.9,1.91,26787,0
+NOTV.US,D,20190425,000000,1.8533,1.97,1.8533,1.97,2591,0
+NOTV.US,D,20190426,000000,1.93,1.97,1.93,1.97,1501,0
+NOTV.US,D,20190429,000000,1.95,1.97,1.9419,1.95,4343,0
+NOTV.US,D,20190430,000000,1.9443,1.97,1.93,1.97,1248,0
+NOTV.US,D,20190501,000000,1.97,2.08,1.93,2.01,37390,0
+NOTV.US,D,20190502,000000,1.99,2.06,1.9824,2,2083,0
+NOTV.US,D,20190503,000000,2.043,2.08,2.043,2.0751,7006,0
+NOTV.US,D,20190506,000000,2.08,2.08,1.97,1.97,2583,0
+NOTV.US,D,20190507,000000,2.07,2.07,2.01,2.0453,2105,0
+NOTV.US,D,20190508,000000,2.0696,2.07,2.02,2.02,11050,0
+NOTV.US,D,20190509,000000,2.02,2.0402,2.006,2.0402,4053,0
+NOTV.US,D,20190510,000000,2,2.0609,2,2.045,4818,0
+NOTV.US,D,20190513,000000,2.06,2.06,2.01,2.05,2347,0
+NOTV.US,D,20190514,000000,2.0599,2.1,2.0599,2.09,34758,0
+NOTV.US,D,20190515,000000,2.02,2.04,1.7249,2.04,96296,0
+NOTV.US,D,20190516,000000,2.0201,2.109,2.0104,2.03,9830,0
+NOTV.US,D,20190517,000000,2,2.09,1.925,1.925,35484,0
+NOTV.US,D,20190520,000000,1.9697,1.99,1.8723,1.99,8189,0
+NOTV.US,D,20190521,000000,2.02,2.02,1.9315,1.98,17315,0
+NOTV.US,D,20190522,000000,2.02,2.03,1.98,2.02,1917,0
+NOTV.US,D,20190523,000000,2.03,2.03,1.98,2,510,0
+NOTV.US,D,20190524,000000,2,2,2,2,621,0
+NOTV.US,D,20190528,000000,1.95,2.03,1.94,1.99,1564,0
+NOTV.US,D,20190529,000000,1.98,2,1.955,1.96,21070,0
+NOTV.US,D,20190530,000000,1.96,2.03,1.91,2.0002,64236,0
+NOTV.US,D,20190531,000000,2,2.01,1.95,1.95,7736,0
+NOTV.US,D,20190603,000000,2,2,1.9095,1.95,6076,0
+NOTV.US,D,20190604,000000,1.9,1.98,1.9,1.98,1926,0
+NOTV.US,D,20190605,000000,1.9385,1.98,1.9385,1.98,381,0
+NOTV.US,D,20190606,000000,1.95,1.98,1.95,1.98,1532,0
+NOTV.US,D,20190607,000000,1.98,1.99,1.9561,1.98,17673,0
+NOTV.US,D,20190610,000000,1.9,1.99,1.9,1.96,8661,0
+NOTV.US,D,20190611,000000,1.99,1.99,1.9,1.99,6455,0
+NOTV.US,D,20190612,000000,1.99,1.99,1.99,1.99,469,0
+NOTV.US,D,20190613,000000,1.99,1.99,1.9,1.9799,13586,0
+NOTV.US,D,20190614,000000,1.9335,2,1.9335,2,18206,0
+NOTV.US,D,20190617,000000,1.9905,1.9905,1.9,1.92,7906,0
+NOTV.US,D,20190618,000000,1.96,2.04,1.95,2,22813,0
+NOTV.US,D,20190619,000000,2.04,2.04,1.95,1.95,32823,0
+NOTV.US,D,20190620,000000,1.91,2,1.91,1.94,9147,0
+NOTV.US,D,20190621,000000,1.97,2.09,1.9401,1.95,1803,0
+NOTV.US,D,20190624,000000,2,2,1.95,1.95,8171,0
+NOTV.US,D,20190625,000000,2.03,2.09,1.97,1.97,19410,0
+NOTV.US,D,20190626,000000,2,2,1.9943,2,502,0
+NOTV.US,D,20190627,000000,2,2.01,1.95,1.95,8613,0
+NOTV.US,D,20190628,000000,2.09,2.09,2,2,1215,0
+NOTV.US,D,20190701,000000,2,2.01,1.95,1.97,29577,0
+NOTV.US,D,20190702,000000,1.98,2,1.97,2,1069,0
+NOTV.US,D,20190703,000000,1.9761,1.98,1.9761,1.98,1881,0
+NOTV.US,D,20190705,000000,1.9999,2.07,1.98,2,17893,0
+NOTV.US,D,20190708,000000,2.03,2.07,1.9964,2,10061,0
+NOTV.US,D,20190709,000000,2.08,2.08,1.95,2,18562,0
+NOTV.US,D,20190710,000000,2,2.04,1.96,1.96,29693,0
+NOTV.US,D,20190711,000000,2.04,2.04,1.96,1.9701,42009,0
+NOTV.US,D,20190712,000000,2.07,2.07,1.96,1.96,20387,0
+NOTV.US,D,20190715,000000,2.01,2.03,1.9801,2.0228,11726,0
+NOTV.US,D,20190716,000000,2,2.01,1.9854,2,5777,0
+NOTV.US,D,20190717,000000,2.05,2.05,1.9705,2,1687,0
+NOTV.US,D,20190718,000000,2.05,2.05,1.98,1.98,1487,0
+NOTV.US,D,20190719,000000,1.95,2,1.95,1.97,8640,0
+NOTV.US,D,20190722,000000,1.98,2,1.9607,1.99,2679,0
+NOTV.US,D,20190723,000000,2,2,1.976,2,15061,0
+NOTV.US,D,20190724,000000,2,2,1.95,1.97,2505,0
+NOTV.US,D,20190725,000000,1.97,1.9799,1.969,1.9781,9514,0
+NOTV.US,D,20190726,000000,1.97,1.99,1.97,1.97,2985,0
+NOTV.US,D,20190729,000000,2,2,1.97,1.97,20919,0
+NOTV.US,D,20190730,000000,1.99,2,1.98,2,1546,0
+NOTV.US,D,20190731,000000,1.9799,2.05,1.9799,2.02,39318,0
+NOTV.US,D,20190801,000000,2.01,2.04,1.97,1.97,24709,0
+NOTV.US,D,20190802,000000,2,2.04,2,2.04,9095,0
+NOTV.US,D,20190805,000000,2,2.04,1.97,2.021,18494,0
+NOTV.US,D,20190806,000000,2,2.04,2,2.0064,3734,0
+NOTV.US,D,20190807,000000,2.0393,2.04,2.0223,2.0223,2731,0
+NOTV.US,D,20190808,000000,2.01,2.04,2,2,3268,0
+NOTV.US,D,20190809,000000,2.0166,2.04,2.01,2.025,2782,0
+NOTV.US,D,20190812,000000,2.04,2.04,2.025,2.04,8101,0
+NOTV.US,D,20190813,000000,2.01,2.1,2.0099,2.1,7948,0
+NOTV.US,D,20190814,000000,2.1,2.1,2.0001,2.1,8332,0
+NOTV.US,D,20190815,000000,2.18,2.2,2,2,81273,0
+NOTV.US,D,20190816,000000,2.0085,2.0873,2,2.08,22559,0
+NOTV.US,D,20190819,000000,2.07,2.45,2.0657,2.44,123602,0
+NOTV.US,D,20190820,000000,2.45,2.5,2.36,2.47,50088,0
+NOTV.US,D,20190821,000000,2.48,2.65,2.4755,2.65,44360,0
+NOTV.US,D,20190822,000000,2.68,2.79,2.65,2.78,66592,0
+NOTV.US,D,20190823,000000,2.75,2.7827,2.7,2.7,33145,0
+NOTV.US,D,20190826,000000,2.71,2.74,2.5427,2.5427,32856,0
+NOTV.US,D,20190827,000000,2.59,2.69,2.59,2.69,10006,0
+NOTV.US,D,20190828,000000,2.69,2.69,2.56,2.69,2710,0
+NOTV.US,D,20190829,000000,2.61,2.75,2.6,2.6,16008,0
+NOTV.US,D,20190830,000000,2.75,2.75,2.6825,2.72,7030,0
+NOTV.US,D,20190903,000000,2.75,2.78,2.731,2.78,15865,0
+NOTV.US,D,20190904,000000,2.7718,3.3469,2.7718,3.28,309209,0
+NOTV.US,D,20190905,000000,3.35,3.45,3.32,3.43,213148,0
+NOTV.US,D,20190906,000000,3.43,3.48,3.26,3.38,62634,0
+NOTV.US,D,20190909,000000,3.37,3.74,3.2846,3.54,178810,0
+NOTV.US,D,20190910,000000,3.63,3.69,3.39,3.58,75025,0
+NOTV.US,D,20190911,000000,3.54,3.7,3.4246,3.61,105549,0
+NOTV.US,D,20190912,000000,3.63,3.67,3.41,3.67,57819,0
+NOTV.US,D,20190913,000000,3.65,3.79,3.41,3.6501,190472,0
+NOTV.US,D,20190916,000000,3.69,3.69,3.46,3.65,23269,0
+NOTV.US,D,20190917,000000,3.6,3.84,3.6,3.61,92222,0
+NOTV.US,D,20190918,000000,3.6,3.71,3.5,3.59,26506,0
+NOTV.US,D,20190919,000000,3.6,3.96,3.555,3.84,308483,0
+NOTV.US,D,20190920,000000,3.95,4.21,3.84,4.2,301561,0
+NOTV.US,D,20190923,000000,4.27,4.3,3.9,4.2,101246,0
+NOTV.US,D,20190924,000000,4.24,4.44,4.03,4.07,155273,0
+NOTV.US,D,20190925,000000,4.04,4.04,3.87,3.87,100292,0
+NOTV.US,D,20190926,000000,3.88,3.88,3.6,3.65,71512,0
+NOTV.US,D,20190927,000000,3.69,3.76,3.5005,3.69,80890,0
+NOTV.US,D,20190930,000000,3.69,3.86,3.36,3.59,90675,0
+NOTV.US,D,20191001,000000,3.42,3.68,3.29,3.31,100499,0
+NOTV.US,D,20191002,000000,3.29,3.47,3,3.43,223302,0
+NOTV.US,D,20191003,000000,3.44,3.58,3.3,3.57,44472,0
+NOTV.US,D,20191004,000000,3.54,3.91,3.34,3.79,25327,0
+NOTV.US,D,20191007,000000,3.8,3.85,3.68,3.82,35051,0
+NOTV.US,D,20191008,000000,3.82,3.8217,3.55,3.55,48007,0
+NOTV.US,D,20191009,000000,3.5,3.8347,3.42,3.42,68301,0
+NOTV.US,D,20191010,000000,3.41,3.83,3.4014,3.68,40171,0
+NOTV.US,D,20191011,000000,3.72,3.75,3.6631,3.68,15596,0
+NOTV.US,D,20191014,000000,3.68,4.07,3.65,4.01,91865,0
+NOTV.US,D,20191015,000000,4.05,4.1801,3.95,3.97,36502,0
+NOTV.US,D,20191016,000000,3.96,4.13,3.92,4,21999,0
+NOTV.US,D,20191017,000000,4.04,4.15,4,4.06,24458,0
+NOTV.US,D,20191018,000000,4.03,4.1145,4.01,4.045,6360,0
+NOTV.US,D,20191021,000000,4,4.4368,4,4.2,79413,0
+NOTV.US,D,20191022,000000,4.31,4.39,4.06,4.24,23768,0
+NOTV.US,D,20191023,000000,4.28,4.36,4.2,4.34,18865,0
+NOTV.US,D,20191024,000000,4.35,4.35,4.2,4.35,18928,0
+NOTV.US,D,20191025,000000,4.37,4.45,4.35,4.4,33604,0
+NOTV.US,D,20191028,000000,4.44,4.8,4.22,4.77,142509,0
+NOTV.US,D,20191029,000000,4.8,4.99,4.41,4.41,96612,0
+NOTV.US,D,20191030,000000,4.38,5,4.3,4.89,101210,0
+NOTV.US,D,20191031,000000,4.95,4.95,4.5,4.88,58038,0
+NOTV.US,D,20191101,000000,4.9256,5,4.6433,4.825,72734,0
+NOTV.US,D,20191104,000000,5,5.35,4.955,5.34,121680,0
+NOTV.US,D,20191105,000000,5.34,5.43,4.87,5.01,95830,0
+NOTV.US,D,20191106,000000,5.04,5.24,4.92,5.14,36088,0
+NOTV.US,D,20191107,000000,5.14,5.2032,4.9379,5.09,19648,0
+NOTV.US,D,20191108,000000,5.24,5.36,5.06,5.2,76623,0
+NOTV.US,D,20191111,000000,5.28,5.3,5,5.26,38638,0
+NOTV.US,D,20191112,000000,5.32,5.33,5.07,5.18,48883,0
+NOTV.US,D,20191113,000000,5.2,5.25,5.1004,5.23,18140,0
+NOTV.US,D,20191114,000000,5.3,5.3,5.23,5.28,59209,0
+NOTV.US,D,20191115,000000,5.27,5.28,5.2092,5.23,23821,0
+NOTV.US,D,20191118,000000,5.27,5.28,5.1,5.15,36327,0
+NOTV.US,D,20191119,000000,5.16,5.16,4,4.04,223732,0
+NOTV.US,D,20191120,000000,4.02,4.05,3.75,3.83,101056,0
+NOTV.US,D,20191121,000000,3.81,3.99,3.7701,3.87,53466,0
+NOTV.US,D,20191122,000000,3.87,4.16,3.865,4.11,41474,0
+NOTV.US,D,20191125,000000,4.11,4.33,4.1,4.2,41801,0
+NOTV.US,D,20191126,000000,4.36,4.4,4.2388,4.33,50605,0
+NOTV.US,D,20191127,000000,4.52,4.73,4.3942,4.7,64152,0
+NOTV.US,D,20191129,000000,4.72,4.888,4.64,4.72,24952,0
+NOTV.US,D,20191202,000000,4.75,4.91,4.48,4.49,82166,0
+NOTV.US,D,20191203,000000,4.46,4.65,4.3,4.43,27774,0
+NOTV.US,D,20191204,000000,4.45,4.56,4.4298,4.45,18041,0
+NOTV.US,D,20191205,000000,4.46,4.77,4.4412,4.64,24846,0
+NOTV.US,D,20191206,000000,4.58,4.75,4.46,4.48,16126,0
+NOTV.US,D,20191209,000000,4.48,4.65,4.48,4.55,7268,0
+NOTV.US,D,20191210,000000,4.48,4.5798,4.33,4.48,8646,0
+NOTV.US,D,20191211,000000,4.4917,4.5,4.31,4.39,8399,0
+NOTV.US,D,20191212,000000,4.37,4.37,4.01,4.16,46423,0
+NOTV.US,D,20191213,000000,4.2,4.2,4.01,4.04,26885,0
+NOTV.US,D,20191216,000000,4.11,4.1899,4.0757,4.16,29433,0
+NOTV.US,D,20191217,000000,4.15,4.25,4.07,4.22,28436,0
+NOTV.US,D,20191218,000000,4.25,4.25,4.0698,4.17,13679,0
+NOTV.US,D,20191219,000000,4.07,4.144,3.91,3.99,35042,0
+NOTV.US,D,20191220,000000,4.13,4.17,3.55,4.17,79515,0
+NOTV.US,D,20191223,000000,4.17,5.2,3.55,4.6,273247,0
+NOTV.US,D,20191224,000000,4.65,4.91,4.629,4.74,24387,0
+NOTV.US,D,20191226,000000,4.85,5.24,4.71,4.77,130120,0
+NOTV.US,D,20191227,000000,4.9,5.0396,4.515,4.62,48621,0
+NOTV.US,D,20191230,000000,4.56,5.04,4.4,4.89,147811,0
+NOTV.US,D,20191231,000000,4.91,5.14,4.8927,4.95,72571,0
+NOTV.US,D,20200102,000000,5.04,5.24,4.9901,5.2,65857,0
+NOTV.US,D,20200103,000000,5.24,5.76,4.61,4.83,360515,0
+NOTV.US,D,20200106,000000,4.83,5.1,4.83,4.97,34655,0
+NOTV.US,D,20200107,000000,4.99,5.2138,4.83,5.1,68835,0
+NOTV.US,D,20200108,000000,5.1462,5.45,4.97,5.16,36049,0
+NOTV.US,D,20200109,000000,5.11,5.49,5.11,5.4,32541,0
+NOTV.US,D,20200110,000000,5.43,5.43,5.2361,5.29,16951,0
+NOTV.US,D,20200113,000000,5.38,5.4,5.145,5.4,14906,0
+NOTV.US,D,20200114,000000,5.47,5.49,5.35,5.41,81524,0
+NOTV.US,D,20200115,000000,5.36,5.5,5.36,5.45,26434,0
+NOTV.US,D,20200116,000000,5.43,5.6,5.43,5.47,63680,0
+NOTV.US,D,20200117,000000,5.54,6.26,5.5271,6.04,180420,0
+NOTV.US,D,20200121,000000,6.15,6.5,5.96,6.05,220757,0
+NOTV.US,D,20200122,000000,6.18,6.2646,5.5122,5.57,77296,0
+NOTV.US,D,20200123,000000,5.53,5.53,5.08,5.18,65818,0
+NOTV.US,D,20200124,000000,5.09,5.12,4.94,5.0071,54048,0
+NOTV.US,D,20200127,000000,4.86,5.54,4.85,5.34,62190,0
+NOTV.US,D,20200128,000000,5.38,5.49,5.19,5.39,10980,0
+NOTV.US,D,20200129,000000,5.42,5.4414,5.0291,5.23,14650,0
+NOTV.US,D,20200130,000000,5.23,5.23,4.89,5.21,31142,0
+NOTV.US,D,20200131,000000,5.12,5.12,4.852,4.86,102557,0
+NOTV.US,D,20200203,000000,4.86,5.13,4.86,4.91,27341,0
+NOTV.US,D,20200204,000000,5.04,5.04,4.86,5.03,29168,0
+NOTV.US,D,20200205,000000,5,5.03,4.9,4.96,15259,0
+NOTV.US,D,20200206,000000,4.94,5.15,4.92,5.02,23429,0
+NOTV.US,D,20200207,000000,5.1,5.19,5.02,5.1,24125,0
+NOTV.US,D,20200210,000000,5.1,5.21,5.0397,5.11,6533,0
+NOTV.US,D,20200211,000000,5.15,5.2,5.03,5.03,23202,0
+NOTV.US,D,20200212,000000,5.03,5.2,5.02,5.02,32710,0
+NOTV.US,D,20200213,000000,5.02,5.08,4.86,4.96,12076,0
+NOTV.US,D,20200214,000000,4.86,4.86,4.3,4.61,123146,0
+NOTV.US,D,20200218,000000,4.48,4.82,4.2862,4.3526,38355,0
+NOTV.US,D,20200219,000000,4.25,4.4,4.25,4.31,79281,0
+NOTV.US,D,20200220,000000,4.63,5.74,4.47,5.71,108747,0
+NOTV.US,D,20200221,000000,5.71,5.71,5,5.57,67394,0
+NOTV.US,D,20200224,000000,5.2838,5.5162,5.06,5.25,38298,0
+NOTV.US,D,20200225,000000,5.13,5.13,4.85,4.86,70547,0
+NOTV.US,D,20200226,000000,4.9,5.2031,4.85,4.85,15843,0
+NOTV.US,D,20200227,000000,4.92,4.99,4.71,4.95,18511,0
+NOTV.US,D,20200228,000000,4.6786,4.73,4.5211,4.73,42978,0
+NOTV.US,D,20200302,000000,4.64,4.97,4.5145,4.86,10009,0
+NOTV.US,D,20200303,000000,4.8,5.04,4.76,5.04,14127,0
+NOTV.US,D,20200304,000000,5.1,5.1,4.7335,4.86,13098,0
+NOTV.US,D,20200305,000000,5,5,4.8,4.85,4607,0
+NOTV.US,D,20200306,000000,4.85,5.04,4.6,4.6,14481,0
+NOTV.US,D,20200309,000000,4.5,4.5199,3.93,3.95,38064,0
+NOTV.US,D,20200310,000000,4,4.53,3.9,4.01,21851,0
+NOTV.US,D,20200311,000000,4.1572,4.47,4.01,4.31,11388,0
+NOTV.US,D,20200312,000000,4,4.2559,3.7785,3.82,35081,0
+NOTV.US,D,20200313,000000,3.82,3.95,3.82,3.95,40202,0
+NOTV.US,D,20200316,000000,3.9653,3.9653,3.32,3.49,39037,0
+NOTV.US,D,20200317,000000,3.49,3.99,3.25,3.49,50195,0
+NOTV.US,D,20200318,000000,3.6125,3.846,3.3383,3.37,10224,0
+NOTV.US,D,20200319,000000,3.61,3.79,3.1,3.52,27727,0
+NOTV.US,D,20200320,000000,3.69,3.8899,3.18,3.19,21327,0
+NOTV.US,D,20200323,000000,3.06,3.75,3.05,3.54,14019,0
+NOTV.US,D,20200324,000000,3.7943,3.7943,3.13,3.34,14578,0
+NOTV.US,D,20200325,000000,3.36,3.58,3.2501,3.55,8459,0
+NOTV.US,D,20200326,000000,3.4896,3.9019,3.36,3.6,28109,0
+NOTV.US,D,20200327,000000,3.61,3.7,3.35,3.35,15755,0
+NOTV.US,D,20200330,000000,3.5092,3.675,3.35,3.37,10678,0
+NOTV.US,D,20200331,000000,3.35,3.42,3.25,3.26,19694,0
+NOTV.US,D,20200401,000000,3.25,3.39,3.25,3.3095,3527,0
+NOTV.US,D,20200402,000000,3.27,3.4,3.21,3.21,5648,0
+NOTV.US,D,20200403,000000,3.33,3.34,3.25,3.34,4533,0
+NOTV.US,D,20200406,000000,3.34,3.6182,3.2901,3.39,10591,0
+NOTV.US,D,20200407,000000,3.4556,3.7,3.4556,3.61,6467,0
+NOTV.US,D,20200408,000000,3.44,3.56,3.4,3.5,5361,0
+NOTV.US,D,20200409,000000,3.6382,3.95,3.6382,3.7,22226,0
+NOTV.US,D,20200413,000000,3.79,3.85,3.754,3.79,8888,0
+NOTV.US,D,20200414,000000,3.792,4.49,3.792,4.3325,19441,0
+NOTV.US,D,20200415,000000,4.4482,4.4482,4,4.18,10568,0
+NOTV.US,D,20200416,000000,4.2,4.4474,4.2,4.3,10713,0
+NOTV.US,D,20200417,000000,4.26,4.4362,4.24,4.3,8608,0
+NOTV.US,D,20200420,000000,4.35,4.48,4.2501,4.2501,16895,0
+NOTV.US,D,20200421,000000,4.231,4.3,3.8,4.13,15086,0
+NOTV.US,D,20200422,000000,4.03,4.31,3.9411,4.298,9699,0
+NOTV.US,D,20200423,000000,4.4,4.4,4.04,4.21,7481,0
+NOTV.US,D,20200424,000000,4.335,4.335,4.16,4.16,4512,0
+NOTV.US,D,20200427,000000,4.12,4.9462,4.12,4.75,34964,0
+NOTV.US,D,20200428,000000,4.8,4.905,4.36,4.69,8154,0
+NOTV.US,D,20200429,000000,4.7,4.75,4.41,4.6052,11495,0
+NOTV.US,D,20200430,000000,4.555,4.74,4.5449,4.7,4262,0
+NOTV.US,D,20200501,000000,4.74,4.88,4.7,4.7765,15035,0
+NOTV.US,D,20200504,000000,4.81,4.81,4.5,4.5001,8075,0
+NOTV.US,D,20200505,000000,4.595,4.6884,4.5,4.5,6926,0
+NOTV.US,D,20200506,000000,4.5,4.5,4.2566,4.48,2704,0
+NOTV.US,D,20200507,000000,4.35,4.5,4.2757,4.36,9087,0
+NOTV.US,D,20200508,000000,4.51,4.52,4.37,4.458,3682,0
+NOTV.US,D,20200511,000000,4.39,4.5,4.25,4.25,15056,0
+NOTV.US,D,20200512,000000,4.35,4.35,3.9,3.92,21847,0
+NOTV.US,D,20200513,000000,4.1901,4.1901,3.9743,4.0202,6190,0
+NOTV.US,D,20200514,000000,4.01,4.4,4.01,4.06,31540,0
+NOTV.US,D,20200515,000000,4,4.49,4,4.27,12127,0
+NOTV.US,D,20200518,000000,4.44,4.45,4.1611,4.27,8399,0
+NOTV.US,D,20200519,000000,4.35,4.5499,4.0434,4.5499,18391,0
+NOTV.US,D,20200520,000000,4.5,4.5038,4.148,4.49,18889,0
+NOTV.US,D,20200521,000000,4.38,4.8,4.38,4.65,41224,0
+NOTV.US,D,20200522,000000,4.99,5.25,4.7,5.12,87041,0
+NOTV.US,D,20200526,000000,5.25,5.5,4.94,5.19,65834,0
+NOTV.US,D,20200527,000000,5.2,5.2999,5.1,5.12,25332,0
+NOTV.US,D,20200528,000000,5.04,5.44,4.8058,5.13,17648,0
+NOTV.US,D,20200529,000000,5.36,5.45,5.0101,5.31,16442,0
+NOTV.US,D,20200601,000000,5.45,5.47,5.32,5.36,9417,0
+NOTV.US,D,20200602,000000,5.36,5.45,5.08,5.25,15244,0
+NOTV.US,D,20200603,000000,5.18,5.46,5.1707,5.4,6551,0
+NOTV.US,D,20200604,000000,5.4,5.46,5.2654,5.34,5620,0
+NOTV.US,D,20200605,000000,5.34,5.34,5.04,5.24,19329,0
+NOTV.US,D,20200608,000000,5.24,5.3,5,5.07,26844,0
+NOTV.US,D,20200609,000000,5.0586,5.2952,5.02,5.05,6333,0
+NOTV.US,D,20200610,000000,5.29,5.2997,5.0387,5.25,17101,0
+NOTV.US,D,20200611,000000,5.25,5.25,4.7702,4.92,21804,0
+NOTV.US,D,20200612,000000,5.23,5.23,4.92,5.04,8557,0
+NOTV.US,D,20200615,000000,5.21,5.45,4.985,5.331,23948,0
+NOTV.US,D,20200616,000000,5.3,5.48,5.19,5.3,28234,0
+NOTV.US,D,20200617,000000,5.46,5.64,5.25,5.36,21216,0
+NOTV.US,D,20200618,000000,5.35,5.35,5.216,5.3,9214,0
+NOTV.US,D,20200619,000000,5.3,5.3,5.02,5.02,13044,0
+NOTV.US,D,20200622,000000,5.12,5.27,4.9651,5.06,17568,0
+NOTV.US,D,20200623,000000,5.04,5.2403,5.01,5.06,25686,0
+NOTV.US,D,20200624,000000,4.9156,5.13,4.9,5.13,7102,0
+NOTV.US,D,20200625,000000,5.02,5.02,4.77,4.8,21231,0
+NOTV.US,D,20200626,000000,4.81,5.4,4.8,5.33,33994,0
+NOTV.US,D,20200629,000000,5.16,5.17,4.91,5.08,19381,0
+NOTV.US,D,20200630,000000,5.01,5.1182,4.88,5.015,6680,0
+NOTV.US,D,20200701,000000,5.03,5.2,4.9,5.0892,11997,0
+NOTV.US,D,20200702,000000,5.19,5.3,4.95,5.24,12396,0
+NOTV.US,D,20200706,000000,5.23,5.23,5,5.045,17384,0
+NOTV.US,D,20200707,000000,5,5.09,4.95,4.98,6252,0
+NOTV.US,D,20200708,000000,5.17,5.19,5.05,5.17,23853,0
+NOTV.US,D,20200709,000000,5.13,5.23,4.7573,4.87,20487,0
+NOTV.US,D,20200710,000000,4.86,5.09,4.85,4.96,6362,0
+NOTV.US,D,20200713,000000,4.8364,5.0654,4.8364,4.904,13740,0
+NOTV.US,D,20200714,000000,4.85,4.8912,4.75,4.81,12129,0
+NOTV.US,D,20200715,000000,4.94,5.04,4.68,4.7,16361,0
+NOTV.US,D,20200716,000000,4.71,4.93,4.71,4.9139,82722,0
+NOTV.US,D,20200717,000000,4.86,5.03,4.86,5.01,7901,0
+NOTV.US,D,20200720,000000,4.95,4.995,4.86,4.86,5980,0
+NOTV.US,D,20200721,000000,4.85,5.01,4.8,4.87,11485,0
+NOTV.US,D,20200722,000000,4.87,4.87,4.7774,4.84,2673,0
+NOTV.US,D,20200723,000000,4.899,5.99,4.899,5.12,305409,0
+NOTV.US,D,20200724,000000,5.15,5.25,4.89,5.01,17262,0
+NOTV.US,D,20200727,000000,5.02,5.19,4.9523,5.155,11079,0
+NOTV.US,D,20200728,000000,5.08,5.51,5.08,5.49,52124,0
+NOTV.US,D,20200729,000000,5.59,5.6,5.38,5.46,70114,0
+NOTV.US,D,20200730,000000,5.45,5.48,5.19,5.4201,21547,0
+NOTV.US,D,20200731,000000,5.55,5.59,5.17,5.37,15017,0
+NOTV.US,D,20200803,000000,5.45,5.45,5.26,5.34,7286,0
+NOTV.US,D,20200804,000000,5.35,5.35,5.06,5.34,15918,0
+NOTV.US,D,20200805,000000,5.3,5.5,5.3,5.3066,27696,0
+NOTV.US,D,20200806,000000,5.3,5.32,5.06,5.15,18258,0
+NOTV.US,D,20200807,000000,5.01,5.23,5.01,5.19,25304,0
+NOTV.US,D,20200810,000000,5.46,5.58,5.3,5.55,37257,0
+NOTV.US,D,20200811,000000,5.43,5.8,5.43,5.665,57297,0
+NOTV.US,D,20200812,000000,5.73,5.7644,5.585,5.66,11390,0
+NOTV.US,D,20200813,000000,5.67,5.74,5.52,5.55,13680,0
+NOTV.US,D,20200814,000000,5.55,5.55,4.71,4.89,56192,0
+NOTV.US,D,20200817,000000,5.13,5.13,4.795,4.84,13533,0
+NOTV.US,D,20200818,000000,4.75,4.85,4.47,4.585,61694,0
+NOTV.US,D,20200819,000000,4.75,4.8683,4.6,4.68,29723,0
+NOTV.US,D,20200820,000000,4.61,4.8144,4.5701,4.6367,50055,0
+NOTV.US,D,20200821,000000,4.73,4.78,4.58,4.71,37694,0
+NOTV.US,D,20200824,000000,4.65,4.71,4.5803,4.7,17716,0
+NOTV.US,D,20200825,000000,4.63,4.71,4.6,4.66,9201,0
+NOTV.US,D,20200826,000000,4.61,4.8,4.61,4.67,14861,0
+NOTV.US,D,20200827,000000,4.78,4.78,4.65,4.7,5204,0
+NOTV.US,D,20200828,000000,4.76,4.76,4.6,4.71,15137,0
+NOTV.US,D,20200831,000000,4.65,5.13,4.64,4.88,13705,0
+NOTV.US,D,20200901,000000,4.95,5.18,4.93,5.09,20826,0
+NOTV.US,D,20200902,000000,5.1699,5.17,5.04,5.13,2765,0
+NOTV.US,D,20200903,000000,5.0422,5.07,4.67,4.77,20795,0
+NOTV.US,D,20200904,000000,4.72,4.92,4.55,4.85,29593,0
+NOTV.US,D,20200908,000000,4.8315,4.8315,4.61,4.73,4634,0
+NOTV.US,D,20200909,000000,4.81,5.04,4.7754,4.96,16937,0
+NOTV.US,D,20200910,000000,5.21,5.21,4.9,4.95,3625,0
+NOTV.US,D,20200911,000000,5.14,5.14,4.9049,4.96,4014,0
+NOTV.US,D,20200914,000000,4.8973,4.94,4.77,4.91,7472,0
+NOTV.US,D,20200915,000000,5.26,5.26,4.87,4.935,6099,0
+NOTV.US,D,20200916,000000,4.9,4.9,4.73,4.73,5866,0
+NOTV.US,D,20200917,000000,4.95,4.95,4.7657,4.94,4699,0
+NOTV.US,D,20200918,000000,4.94,5.025,4.81,4.85,10988,0
+NOTV.US,D,20200921,000000,4.99,4.99,4.8,4.85,24598,0
+NOTV.US,D,20200922,000000,4.899,4.899,4.72,4.84,45800,0
+NOTV.US,D,20200923,000000,4.78,4.97,4.78,4.88,8262,0
+NOTV.US,D,20200924,000000,4.7275,4.845,4.61,4.8299,20980,0
+NOTV.US,D,20200925,000000,5,5,4.86,4.86,1889,0
+NOTV.US,D,20200928,000000,4.99,5,4.8,4.84,5222,0
+NOTV.US,D,20200929,000000,4.8007,4.97,4.8007,4.92,1698,0
+NOTV.US,D,20200930,000000,4.94,4.94,4.78,4.78,1156,0
+NOTV.US,D,20201001,000000,4.77,4.8002,4.6648,4.7,3693,0
+NOTV.US,D,20201002,000000,4.72,5,4.72,4.985,20859,0
+NOTV.US,D,20201005,000000,5.11,5.25,5,5.1,19179,0
+NOTV.US,D,20201006,000000,5.13,5.15,5,5.06,7995,0
+NOTV.US,D,20201007,000000,5.25,5.25,5.095,5.1499,10387,0
+NOTV.US,D,20201008,000000,5.15,5.22,5.11,5.17,7386,0
+NOTV.US,D,20201009,000000,5.14,5.24,5.05,5.2,7688,0
+NOTV.US,D,20201012,000000,5.24,5.24,4.97,5.05,49945,0
+NOTV.US,D,20201013,000000,5,5.05,5,5.04,1788,0
+NOTV.US,D,20201014,000000,5.17,5.17,5.1,5.1097,4635,0
+NOTV.US,D,20201015,000000,5.13,5.14,5.0502,5.12,11786,0
+NOTV.US,D,20201016,000000,5.15,5.475,5.15,5.2,51205,0
+NOTV.US,D,20201019,000000,5.31,5.6,5.3,5.3596,75369,0
+NOTV.US,D,20201020,000000,5.32,5.53,5.32,5.34,19948,0
+NOTV.US,D,20201021,000000,5.44,5.54,5.3,5.3001,12205,0
+NOTV.US,D,20201022,000000,5.44,5.44,5.1401,5.19,9330,0
+NOTV.US,D,20201023,000000,5.21,5.43,5.05,5.24,5145,0
+NOTV.US,D,20201026,000000,5.43,5.43,4.9302,4.99,17864,0
+NOTV.US,D,20201027,000000,5.25,5.25,5.05,5.08,6625,0
+NOTV.US,D,20201028,000000,5,5.08,4.88,5.02,19297,0
+NOTV.US,D,20201029,000000,5.11,5.12,4.98,5.09,8254,0
+NOTV.US,D,20201030,000000,5.05,5.05,4.9125,4.98,6419,0
+NOTV.US,D,20201102,000000,5.04,5.04,4.85,4.95,12801,0
+NOTV.US,D,20201103,000000,5.04,5.09,5,5.08,7216,0
+NOTV.US,D,20201104,000000,5.13,5.35,5.11,5.28,71119,0
+NOTV.US,D,20201105,000000,5.49,5.74,5.44,5.53,45407,0
+NOTV.US,D,20201106,000000,5.52,5.52,5.45,5.5197,6081,0
+NOTV.US,D,20201109,000000,5.52,5.6,5.25,5.475,27637,0
+NOTV.US,D,20201110,000000,5.57,5.57,5.25,5.48,9956,0
+NOTV.US,D,20201111,000000,5.37,5.95,5.36,5.49,29050,0
+NOTV.US,D,20201112,000000,5.49,5.88,5.49,5.72,188572,0
+NOTV.US,D,20201113,000000,5.72,6.25,5.72,6.16,379332,0
+NOTV.US,D,20201116,000000,6.18,6.18,5.8,5.93,42788,0
+NOTV.US,D,20201117,000000,6,6.06,5.85,6.04,14795,0
+NOTV.US,D,20201118,000000,6.17,6.17,5.935,6.1,19485,0
+NOTV.US,D,20201119,000000,6.0653,6.17,5.99,6.02,16484,0
+NOTV.US,D,20201120,000000,5.93,6.35,5.93,6.24,82858,0
+NOTV.US,D,20201123,000000,6.34,6.34,6.1,6.21,16946,0
+NOTV.US,D,20201124,000000,6.25,6.37,6.1501,6.23,22182,0
+NOTV.US,D,20201125,000000,6.29,6.49,6.2,6.49,65562,0
+NOTV.US,D,20201127,000000,6.49,6.49,6.44,6.48,10448,0
+NOTV.US,D,20201130,000000,6.49,6.59,6.32,6.58,26137,0
+NOTV.US,D,20201201,000000,6.58,6.75,6.51,6.75,45572,0
+NOTV.US,D,20201202,000000,6.7563,7,6.6453,6.96,67761,0
+NOTV.US,D,20201203,000000,6.99,7.1,6.975,7.06,44947,0
+NOTV.US,D,20201204,000000,7.06,7.1,7.03,7.1,38082,0
+NOTV.US,D,20201207,000000,7.1,7.19,7.03,7.17,35353,0
+NOTV.US,D,20201208,000000,7.16,7.19,7.09,7.155,35792,0
+NOTV.US,D,20201209,000000,7.18,7.22,7.14,7.18,29612,0
+NOTV.US,D,20201210,000000,7.21,7.23,7.185,7.23,58318,0
+NOTV.US,D,20201211,000000,7.16,7.23,7.149,7.2,31356,0
+NOTV.US,D,20201214,000000,7.23,7.34,7.22,7.29,85843,0
+NOTV.US,D,20201215,000000,7.27,7.78,7.27,7.735,132661,0
+NOTV.US,D,20201216,000000,7.79,7.99,7.74,7.97,78596,0
+NOTV.US,D,20201217,000000,7.92,8.5,7.92,8.49,230185,0
+NOTV.US,D,20201218,000000,8.51,8.6,8.4001,8.53,76754,0
+NOTV.US,D,20201221,000000,8.595,9.5,8.04,9.26,236872,0
+NOTV.US,D,20201222,000000,9.4334,10.68,9.28,10.31,313250,0
+NOTV.US,D,20201223,000000,10.63,10.74,10,10.05,158611,0
+NOTV.US,D,20201224,000000,9.93,10.48,9.33,9.69,83710,0
+NOTV.US,D,20201228,000000,9.74,10.74,9.6901,10.58,167071,0
+NOTV.US,D,20201229,000000,10.82,10.8871,10.305,10.45,82658,0
+NOTV.US,D,20201230,000000,10.59,11.4,10.47,11.09,101112,0
+NOTV.US,D,20201231,000000,11.19,12.43,11.0401,12.3,184861,0
+NOTV.US,D,20210104,000000,12.4,12.5525,11.1101,11.82,248305,0
+NOTV.US,D,20210105,000000,11.79,12.481,11.6726,12.38,122739,0
+NOTV.US,D,20210106,000000,12.4,12.46,11.91,12.38,95999,0
+NOTV.US,D,20210107,000000,12.43,13.49,12.06,13.46,171944,0
+NOTV.US,D,20210108,000000,13.49,13.49,12.533,12.97,99892,0
+NOTV.US,D,20210111,000000,12.76,13.5,12.76,13.45,63262,0
+NOTV.US,D,20210112,000000,13.45,14.88,13.1789,14.85,145282,0
+NOTV.US,D,20210113,000000,15,15.17,14.45,15.15,120945,0
+NOTV.US,D,20210114,000000,15.2,15.87,15.02,15.4,175446,0
+NOTV.US,D,20210115,000000,15.47,15.64,14.65,15.6,218258,0
+NOTV.US,D,20210119,000000,15.75,15.8161,14.65,14.83,98578,0
+NOTV.US,D,20210120,000000,15.04,15.5,14.5501,14.87,74477,0
+NOTV.US,D,20210121,000000,15.03,15.1336,14.38,14.96,48509,0
+NOTV.US,D,20210122,000000,14.89,14.89,13.81,14.66,150854,0
+NOTV.US,D,20210125,000000,14.31,14.32,12.87,13.97,103615,0
+NOTV.US,D,20210126,000000,13.59,13.8022,12.89,13.49,67665,0
+NOTV.US,D,20210127,000000,13.39,13.4,12.23,12.3,132401,0
+NOTV.US,D,20210128,000000,12.22,12.96,12.07,12.37,47324,0
+NOTV.US,D,20210129,000000,12.4,12.51,11.21,11.55,100886,0
+NOTV.US,D,20210201,000000,11.67,11.99,11.26,11.81,81956,0
+NOTV.US,D,20210202,000000,11.85,13.25,11.85,13.19,94520,0
+NOTV.US,D,20210203,000000,13.26,13.26,12.42,12.65,30040,0
+NOTV.US,D,20210204,000000,12.66,12.85,12.0648,12.43,46616,0
+NOTV.US,D,20210205,000000,12.36,12.61,11.62,12.22,117474,0
+NOTV.US,D,20210208,000000,12.16,12.9099,11.895,12.16,75421,0
+NOTV.US,D,20210209,000000,11.97,12.47,11.89,12.33,91994,0
+NOTV.US,D,20210210,000000,13,15.22,12.9701,15.22,407203,0
+NOTV.US,D,20210211,000000,15.5,15.5,14.01,14.93,187980,0
+NOTV.US,D,20210212,000000,14.98,16.48,14.75,16.38,102315,0
+NOTV.US,D,20210216,000000,16.33,16.94,16.32,16.85,145408,0
+NOTV.US,D,20210217,000000,16.7,17.48,16.22,17.15,116786,0
+NOTV.US,D,20210218,000000,17.23,17.43,16.21,16.41,57176,0
+NOTV.US,D,20210219,000000,16.41,16.605,15.67,15.73,84908,0
+NOTV.US,D,20210222,000000,15.44,15.44,14.06,14.35,108391,0
+NOTV.US,D,20210223,000000,13.91,14.62,12.5,14.47,110122,0
+NOTV.US,D,20210224,000000,14.31,14.64,14.305,14.64,34425,0
+NOTV.US,D,20210225,000000,15.65,16.25,15.37,15.41,86180,0
+NOTV.US,D,20210226,000000,16.02,18.6,15.84,17.04,157907,0
+NOTV.US,D,20210301,000000,17.18,19.27,17.13,18.27,113547,0
+NOTV.US,D,20210302,000000,18.78,21.08,18.5199,20.14,220595,0
+NOTV.US,D,20210303,000000,19.91,20.5,19.27,20.3,101057,0
+NOTV.US,D,20210304,000000,19.9007,20.25,18.55,19.62,147300,0
+NOTV.US,D,20210305,000000,19.96,19.96,17.0401,17.25,100644,0
+NOTV.US,D,20210308,000000,17.65,19.5396,17.46,18.77,101687,0
+NOTV.US,D,20210309,000000,19.3,19.74,18.99,19.49,67594,0
+NOTV.US,D,20210310,000000,19.31,19.4,17.81,17.82,60132,0
+NOTV.US,D,20210311,000000,18,18.5,17.29,18.04,53553,0
+NOTV.US,D,20210312,000000,18,18.35,17.539,17.82,37917,0
+NOTV.US,D,20210315,000000,17.52,17.52,15.91,16.1,158869,0
+NOTV.US,D,20210316,000000,16.12,16.3503,12.81,14.04,614056,0
+NOTV.US,D,20210317,000000,13.45,14.7478,13.45,14.25,110655,0
+NOTV.US,D,20210318,000000,14.24,15.14,14.2,15.02,120678,0
+NOTV.US,D,20210319,000000,14.74,16.47,14.585,16.44,86174,0
+NOTV.US,D,20210322,000000,15.83,19.07,14.25,16.97,99100,0
+NOTV.US,D,20210323,000000,17.5,18.1999,17.5,18,52900,0
+NOTV.US,D,20210324,000000,18,18.53,17.78,18.35,78900,0
+NOTV.US,D,20210325,000000,18.48,18.57,17.22,18.56,62400,0
+NOTV.US,D,20210326,000000,18.59,19.08,18.0001,18.95,55300,0
+NOTV.US,D,20210329,000000,18.62,19.05,18.18,18.85,58444,0
+NOTV.US,D,20210330,000000,18.91,20.26,18.59,19.49,64381,0
+NOTV.US,D,20210331,000000,19.5,20.25,19.5,20,44355,0
+NOTV.US,D,20210401,000000,20.35,20.74,20.1327,20.5,56179,0
+NOTV.US,D,20210405,000000,20.37,20.74,19.56,20.14,43290,0
+NOTV.US,D,20210406,000000,20.12,20.7,20.12,20.65,16110,0
+NOTV.US,D,20210407,000000,20.65,21.4,20.59,21,54325,0
+NOTV.US,D,20210408,000000,21.03,21.1427,20.19,20.3,17882,0
+NOTV.US,D,20210409,000000,20.49,20.49,19.81,19.9,15934,0
+NOTV.US,D,20210412,000000,19.83,21.05,19.5039,20.52,25702,0
+NOTV.US,D,20210413,000000,20.75,21.19,20.44,20.95,30342,0
+NOTV.US,D,20210414,000000,20.94,22,20.8,22,80962,0
+NOTV.US,D,20210415,000000,22.05,22.21,20.35,20.9,70091,0
+NOTV.US,D,20210416,000000,21.4,23.27,20.83,22.5,69198,0
+NOTV.US,D,20210419,000000,22.63,23.23,21.29,21.41,53766,0
+NOTV.US,D,20210420,000000,21.14,21.47,19.06,20.49,96563,0
+NOTV.US,D,20210421,000000,17.9,19.89,17.4,19.22,644549,0
+NOTV.US,D,20210422,000000,19.22,19.475,18.84,18.9,185111,0
+NOTV.US,D,20210423,000000,18.85,21.25,18.6882,21.12,109079,0
+NOTV.US,D,20210426,000000,21.49,22.12,20.86,21.49,90360,0
+NOTV.US,D,20210427,000000,21.59,22,21.23,21.62,52221,0
+NOTV.US,D,20210428,000000,21.7,22.9399,21.4,22.67,104404,0
+NOTV.US,D,20210429,000000,22.89,23.63,22.49,23.39,108293,0
+NOTV.US,D,20210430,000000,23.08,24.58,23.08,23.62,133912,0
+NOTV.US,D,20210503,000000,24.24,26.93,24.23,25.52,184760,0
+NOTV.US,D,20210504,000000,25.71,26.9,25.2154,26.27,111085,0
+NOTV.US,D,20210505,000000,26.49,27.5584,25.75,26.95,160576,0
+NOTV.US,D,20210506,000000,26.51,29.2,25.3501,27.37,198914,0
+NOTV.US,D,20210507,000000,27.68,28.15,27,27.9,153495,0
+NOTV.US,D,20210510,000000,28.57,30.4325,28.415,28.71,201709,0
+NOTV.US,D,20210511,000000,28.43,28.43,25.8929,26.83,99808,0
+NOTV.US,D,20210512,000000,26.44,26.9798,23.74,23.98,126977,0
+NOTV.US,D,20210513,000000,23.8285,24.15,22.3201,22.69,167052,0
+NOTV.US,D,20210514,000000,23.3,25.01,22.635,23.14,83760,0
+NOTV.US,D,20210517,000000,21.99,22.62,19.98,21,132107,0
+NOTV.US,D,20210518,000000,22.12,25.885,22.0701,25.25,216796,0
+NOTV.US,D,20210519,000000,24.7679,27.97,24.61,27,185334,0
+NOTV.US,D,20210520,000000,27.3,28.68,25.27,26.06,207157,0
+NOTV.US,D,20210521,000000,26.01,27.81,25.35,26.39,121001,0
+NOTV.US,D,20210524,000000,26.28,26.99,25,26.02,78718,0
+NOTV.US,D,20210525,000000,26.21,26.67,23.45,23.6,99412,0
+NOTV.US,D,20210526,000000,23.94,24.7199,23.7419,24.14,77129,0
+NOTV.US,D,20210527,000000,24.22,24.99,24.12,24.32,67116,0
+NOTV.US,D,20210528,000000,24.84,24.88,23.55,24.88,121209,0
+NOTV.US,D,20210601,000000,24.89,26.9,24.67,26.41,99504,0
+NOTV.US,D,20210602,000000,26.53,27.2,25.95,26.76,131755,0
+NOTV.US,D,20210603,000000,26.46,28.48,25.9989,27.32,85596,0
+NOTV.US,D,20210604,000000,27.33,29,27.33,28.8,91167,0
+NOTV.US,D,20210607,000000,29,30.02,28.11,28.32,174744,0
+NOTV.US,D,20210608,000000,28.08,29.07,26.32,26.47,90148,0
+NOTV.US,D,20210609,000000,26.78,28.7008,26.2,28.36,68286,0
+NOTV.US,D,20210610,000000,28.59,29.24,28.15,29,101296,0
+NOTV.US,D,20210611,000000,29.19,29.475,28.79,28.92,68373,0
+NOTV.US,D,20210614,000000,29.17,29.85,28.77,29.05,160672,0
+NOTV.US,D,20210615,000000,29.04,29.89,28.5916,29.44,190370,0
+NOTV.US,D,20210616,000000,29.72,31.98,29.34,30.6,227383,0
+NOTV.US,D,20210617,000000,30.5,31.5,30.25,31.42,174854,0
+NOTV.US,D,20210618,000000,31.5,31.75,28.625,28.75,345490,0
+NOTV.US,D,20210621,000000,28.75,29.64,27.155,28.6,143206,0
+NOTV.US,D,20210622,000000,28.6,31.21,28.6,29.42,149694,0
+NOTV.US,D,20210623,000000,29.19,30.8178,28.9347,30.02,104006,0
+NOTV.US,D,20210624,000000,30.15,30.7599,28.6701,29.37,85969,0
+NOTV.US,D,20210625,000000,29.09,30.59,27.29,28.05,1586247,0
+NOTV.US,D,20210628,000000,27.96,28.825,27.77,27.92,107162,0
+NOTV.US,D,20210629,000000,28.02,28.02,26.24,26.69,103260,0
+NOTV.US,D,20210630,000000,26.56,27.5028,25.22,26.68,174734,0
+NOTV.US,D,20210701,000000,26.63,27.49,26.21,26.72,95670,0
+NOTV.US,D,20210702,000000,26.6,27.27,26.11,26.21,53504,0
+NOTV.US,D,20210706,000000,26,26.06,24.03,25.08,121353,0
+NOTV.US,D,20210707,000000,25.18,27.35,24.97,26.64,94375,0
+NOTV.US,D,20210708,000000,25.94,27.7712,25.36,26.82,58793,0
+NOTV.US,D,20210709,000000,27.29,28.84,27.29,28.59,56793,0
+NOTV.US,D,20210712,000000,28.6,30.49,28.33,30.34,54224,0
+NOTV.US,D,20210713,000000,30.47,30.78,28.78,29.21,84618,0
+NOTV.US,D,20210714,000000,29.24,29.6,28,28.4,45132,0
+NOTV.US,D,20210715,000000,28.03,28.54,27.36,28.49,48837,0
+NOTV.US,D,20210716,000000,28.67,29.11,27.49,27.57,26461,0
+NOTV.US,D,20210719,000000,27.21,28.1,27.01,27.43,56068,0
+NOTV.US,D,20210720,000000,27.45,28.8052,27.04,28.41,56233,0
+NOTV.US,D,20210721,000000,28.74,28.78,27.28,27.79,55033,0
+NOTV.US,D,20210722,000000,27.65,29.8,27.62,29.04,57721,0
+NOTV.US,D,20210723,000000,29.34,30,28,28.81,58145,0
+NOTV.US,D,20210726,000000,28.68,29.49,28.58,29.38,45939,0
+NOTV.US,D,20210727,000000,29.02,29.5779,26.2601,27.88,70288,0
+NOTV.US,D,20210728,000000,27.9,28.08,27.21,28,20937,0
+NOTV.US,D,20210729,000000,28.1,28.37,26.8,27.03,29713,0
+NOTV.US,D,20210730,000000,26.86,27.595,25.11,26.12,61096,0
+NOTV.US,D,20210802,000000,26.45,26.57,25,26.09,56354,0
+NOTV.US,D,20210803,000000,25.99,26.28,25.18,25.45,37050,0
+NOTV.US,D,20210804,000000,25.39,26.325,25.12,25.86,32563,0
+NOTV.US,D,20210805,000000,25.91,26.3366,25.05,25.2,36739,0
+NOTV.US,D,20210806,000000,25,27.5,24.8172,27.32,56857,0
+NOTV.US,D,20210809,000000,27.24,28.33,26.64,27.58,65547,0
+NOTV.US,D,20210810,000000,27.43,28.08,26.255,27.85,75397,0
+NOTV.US,D,20210811,000000,28,29.9999,26.96,29.44,75621,0
+NOTV.US,D,20210812,000000,29.49,31.048,28.85,29.66,126459,0
+NOTV.US,D,20210813,000000,29.38,29.44,28.23,29.14,50549,0
+NOTV.US,D,20210816,000000,29.15,29.76,28.2401,28.74,49245,0
+NOTV.US,D,20210817,000000,28.56,30,28.26,29.71,56888,0
+NOTV.US,D,20210818,000000,29.54,29.85,28.0872,29.38,46554,0
+NOTV.US,D,20210819,000000,29,29,26.33,27.03,52039,0
+NOTV.US,D,20210820,000000,26.56,28.0649,25.55,26.14,54917,0
+NOTV.US,D,20210823,000000,26.28,26.9534,26.01,26.2,44372,0
+NOTV.US,D,20210824,000000,26.06,26.6201,25.32,25.92,36654,0
+NOTV.US,D,20210825,000000,25.9,25.9,23.51,23.69,91694,0
+NOTV.US,D,20210826,000000,23.74,25.71,22.84,25.45,101468,0
+NOTV.US,D,20210827,000000,25.39,26.485,24.7846,26.3,54149,0
+NOTV.US,D,20210830,000000,25.98,26.6,25.06,26.05,48524,0
+NOTV.US,D,20210831,000000,25.95,26.62,25.15,26.03,44882,0
+NOTV.US,D,20210901,000000,26.08,27.97,25.41,27.41,68925,0
+NOTV.US,D,20210902,000000,27.5,29.09,27.5,29.09,73553,0
+NOTV.US,D,20210903,000000,29.21,29.35,28.3,29.09,39767,0
+NOTV.US,D,20210907,000000,29.03,32,29.03,31.44,103143,0
+NOTV.US,D,20210908,000000,31.5,32.31,31.2028,31.65,71017,0
+NOTV.US,D,20210909,000000,32,32.37,30.455,32.01,116384,0
+NOTV.US,D,20210910,000000,32.28,32.28,31.33,31.5,46841,0
+NOTV.US,D,20210913,000000,31.49,31.99,30.09,31.74,48135,0
+NOTV.US,D,20210914,000000,31.81,31.99,30.52,30.6,64805,0
+NOTV.US,D,20210915,000000,30.78,31.555,29.271,31.38,54908,0
+NOTV.US,D,20210916,000000,31.13,32.5,31.13,32.5,77356,0
+NOTV.US,D,20210917,000000,32.5,35.98,31.985,35.09,241821,0
+NOTV.US,D,20210920,000000,35.09,37.4,34.1,36.81,111695,0
+NOTV.US,D,20210921,000000,40.05,50.33,40.05,49.93,474346,0
+NOTV.US,D,20210922,000000,43.19,44.1385,33.525,34.11,1514139,0
+NOTV.US,D,20210923,000000,33.63,34.22,32.81,33.71,879487,0
+NOTV.US,D,20210924,000000,33.32,34.33,32.72,34.32,301256,0
+NOTV.US,D,20210927,000000,34.29,34.5728,32.28,32.65,229136,0
+NOTV.US,D,20210928,000000,32.89,32.99,31.3,31.49,131677,0
+NOTV.US,D,20210929,000000,31.09,32.47,28.21,28.62,276343,0
+NOTV.US,D,20210930,000000,28.96,29.66,28.38,29.24,94097,0
+NOTV.US,D,20211001,000000,29.15,30.74,28.495,30.56,115248,0
+NOTV.US,D,20211004,000000,30.67,31.41,29.81,30.84,151618,0
+NOTV.US,D,20211005,000000,30.88,31.705,30.33,30.55,132146,0
+NOTV.US,D,20211006,000000,30.55,31.9699,29.5,31.62,308118,0
+NOTV.US,D,20211007,000000,32.13,33.68,31.445,33.18,512225,0
+NOTV.US,D,20211008,000000,33.01,34.22,32.55,33.6,198172,0
+NOTV.US,D,20211011,000000,33.82,34.51,32.4775,33.99,340254,0
+NOTV.US,D,20211012,000000,34.09,35.36,33.17,34.65,278925,0
+NOTV.US,D,20211013,000000,34.35,34.96,33.895,34.86,88113,0
+NOTV.US,D,20211014,000000,34.88,35.31,34.06,34.84,101686,0
+NOTV.US,D,20211015,000000,35.02,35.65,33.021,34.32,127389,0
+NOTV.US,D,20211018,000000,34.16,34.8,33.5,34.28,39084,0
+NOTV.US,D,20211019,000000,34.36,35.1,34.2,34.47,38671,0
+NOTV.US,D,20211020,000000,34.63,34.915,32.46,33.2,346138,0
+NOTV.US,D,20211021,000000,32.3,33.97,32.06,33.31,123276,0
+NOTV.US,D,20211022,000000,33.62,34.01,32.88,33.73,87181,0
+NOTV.US,D,20211025,000000,33.93,37.76,33.765,37.66,212006,0
+NOTV.US,D,20211026,000000,37.87,46.42,37.87,46.15,818107,0
+NOTV.US,D,20211027,000000,46.14,46.14,41.95,45.53,365336,0
+NOTV.US,D,20211028,000000,45.53,45.9,43.905,44.39,198200,0
+NOTV.US,D,20211029,000000,44.25,48.99,42.2708,48.39,161261,0
+NOTV.US,D,20211101,000000,48.89,51.92,48.88,50.9,624871,0
+NOTV.US,D,20211102,000000,50.39,54.94,50.06,54.74,220315,0
+NOTV.US,D,20211103,000000,55.16,56.14,51.01,51.8,317620,0
+NOTV.US,D,20211104,000000,52.13,53.28,50.8509,52.67,105547,0
+NOTV.US,D,20211105,000000,53.31,55,53.205,54.72,135284,0
+NOTV.US,D,20211108,000000,55,55,50.15,52.41,120432,0
+NOTV.US,D,20211109,000000,52.57,54.4,50.166,52.62,183751,0
+NOTV.US,D,20211110,000000,52.5,52.75,50.4,50.98,118238,0
+NOTV.US,D,20211111,000000,51,52.66,50.28,51.04,90819,0
+NOTV.US,D,20211112,000000,50.88,55.65,50.34,55.55,81120,0
+NOTV.US,D,20211115,000000,56.04,57.07,51.43,52.75,135279,0
+NOTV.US,D,20211116,000000,53.25,55.17,52.11,54.92,119581,0
+NOTV.US,D,20211117,000000,54.64,55.99,53.03,53.1,112298,0
+NOTV.US,D,20211118,000000,53.12,53.9286,51.661,52.98,100235,0
+NOTV.US,D,20211119,000000,52.29,60.66,52.21,57.88,308016,0
+NOTV.US,D,20211122,000000,59.7,59.76,51.55,52.46,257066,0
+NOTV.US,D,20211123,000000,52.13,53.6021,46.9,51.57,288437,0
+NOTV.US,D,20211124,000000,51.78,56.536,50.47,55.39,103266,0
+NOTV.US,D,20211126,000000,53.84,58.2516,52.7662,55.25,98711,0
+NOTV.US,D,20211129,000000,55.85,57.49,52.18,52.61,242012,0
+NOTV.US,D,20211130,000000,53.44,54.39,50.26,52,149697,0
+NOTV.US,D,20211201,000000,52.19,55.21,47.48,48.04,113084,0
+NOTV.US,D,20211202,000000,47.21,48.5,44.72,46.65,184216,0
+NOTV.US,D,20211203,000000,46.65,46.65,42.13,42.88,166408,0
+NOTV.US,D,20211206,000000,43,44.32,40.26,44.02,271426,0
+NOTV.US,D,20211207,000000,45.11,46.53,44.44,45.57,113569,0
+NOTV.US,D,20211208,000000,46.4,58.88,45.21,53.44,551787,0
+NOTV.US,D,20211209,000000,52.95,54.99,49.39,50.08,139044,0
+NOTV.US,D,20211210,000000,50.36,51.45,47.29,48.28,120037,0
+NOTV.US,D,20211213,000000,48.32,49.31,46.12,46.3,98538,0
+NOTV.US,D,20211214,000000,45.07,47.64,45.07,46.98,98051,0
+NOTV.US,D,20211215,000000,46.62,48.53,45.31,48.52,183680,0
+NOTV.US,D,20211216,000000,48.09,49.05,44.53,45.11,355921,0
+NOTV.US,D,20211217,000000,43.05,46.67,40.5,42.21,554061,0
+NOTV.US,D,20211220,000000,39.34,41.805,37.26,39.84,817392,0
+NOTV.US,D,20211221,000000,39.73,42.75,39.73,42.52,160835,0
+NOTV.US,D,20211222,000000,42.42,44.99,42.42,44.11,149787,0
+NOTV.US,D,20211223,000000,44.13,45.65,44.13,45.44,101256,0
+NOTV.US,D,20211227,000000,44.52,45.95,44.14,44.56,85500,0
+NOTV.US,D,20211228,000000,44.95,45.465,42.17,42.99,80369,0
+NOTV.US,D,20211229,000000,43.05,43.8,40.4086,41.03,145265,0
+NOTV.US,D,20211230,000000,41.03,42.18,40.27,40.42,73378,0
+NOTV.US,D,20211231,000000,40.47,42.15,40.11,42.07,118983,0
+NOTV.US,D,20220103,000000,42.07,42.78,40.19,40.41,99458,0
+NOTV.US,D,20220104,000000,40.31,40.82,36.77,37.16,505031,0
+NOTV.US,D,20220105,000000,37.14,37.63,34.82,35.39,225727,0
+NOTV.US,D,20220106,000000,35,36.8978,34.77,35.29,137548,0
+NOTV.US,D,20220107,000000,35.29,35.82,34.07,34.45,72721,0
+NOTV.US,D,20220110,000000,33.71,34.85,32.61,34.52,108567,0
+NOTV.US,D,20220111,000000,34.49,35.38,33.06,35.04,128873,0
+NOTV.US,D,20220112,000000,35.68,36.5955,34.515,34.67,112617,0
+NOTV.US,D,20220113,000000,35,35,31.88,32.16,133823,0
+NOTV.US,D,20220114,000000,31.71,33.245,31.6017,32.86,78909,0
+NOTV.US,D,20220118,000000,31.99,33.49,31.58,32.36,174979,0
+NOTV.US,D,20220119,000000,32.56,33.2,29.67,30.71,394688,0
+NOTV.US,D,20220120,000000,31.35,31.75,29.11,29.38,179975,0
+NOTV.US,D,20220121,000000,28.7,29.57,27.245,27.51,341606,0
+NOTV.US,D,20220124,000000,26.68,27.76,24.52,27.72,700782,0
+NOTV.US,D,20220125,000000,27,28,26.2001,26.85,166011,0
+NOTV.US,D,20220126,000000,27.74,28.29,25.68,26.06,135339,0
+NOTV.US,D,20220127,000000,26.33,27.57,26.33,27.18,305847,0
+NOTV.US,D,20220128,000000,27.29,28.105,26.6,27.63,146143,0
+NOTV.US,D,20220131,000000,28.01,32.225,28,31.99,267201,0
+NOTV.US,D,20220201,000000,31.58,32.988,30.07,30.76,309465,0
+NOTV.US,D,20220202,000000,31.81,33.26,30.8,33.22,264360,0
+NOTV.US,D,20220203,000000,32.15,33.66,32.15,32.67,158174,0
+NOTV.US,D,20220204,000000,32.62,34.67,31.61,34.06,209189,0
+NOTV.US,D,20220207,000000,34.41,35.78,34.07,35.66,140702,0
+NOTV.US,D,20220208,000000,35.1,38.33,35.1,38.25,244608,0
+NOTV.US,D,20220209,000000,38.38,40.13,38.3,39.78,227830,0
+NOTV.US,D,20220210,000000,38.62,40.385,37.97,38.47,218340,0
+NOTV.US,D,20220211,000000,38.73,42.63,32.105,32.33,429250,0
+NOTV.US,D,20220214,000000,32,32.23,27.73,27.89,443945,0
+NOTV.US,D,20220215,000000,28.05,29.5,27.325,28.32,334391,0
+NOTV.US,D,20220216,000000,27.59,27.59,23.35,23.59,917197,0
+NOTV.US,D,20220217,000000,23.35,23.54,19.65,20.29,907763,0
+NOTV.US,D,20220218,000000,21.12,24.95,21.01,23.26,1138941,0
+NOTV.US,D,20220222,000000,23.44,26.23,22.66,25.66,862695,0
+NOTV.US,D,20220223,000000,25.07,25.94,22.3225,22.67,411623,0
+NOTV.US,D,20220224,000000,22.3,24.5,22.3,24,350405,0
+NOTV.US,D,20220225,000000,24.25,25.17,23.5,25.11,174297,0
+NOTV.US,D,20220228,000000,24.62,26.81,24.62,26.43,255666,0
+NOTV.US,D,20220301,000000,26.18,26.43,24.88,25.93,281269,0
+NOTV.US,D,20220302,000000,26.85,26.92,25.52,26.15,122458,0
+NOTV.US,D,20220303,000000,26.51,27.1,24.96,25.6,213775,0
+NOTV.US,D,20220304,000000,25.35,25.61,23.57,23.99,164639,0
+NOTV.US,D,20220307,000000,23.69,24,22.67,23.21,218846,0
+NOTV.US,D,20220308,000000,22.96,23.85,22.32,23.02,168867,0
+NOTV.US,D,20220309,000000,23.93,25.25,23.55,23.77,191617,0
+NOTV.US,D,20220310,000000,23.05,23.75,22.12,23.04,227096,0
+NOTV.US,D,20220311,000000,23.58,23.58,20.59,20.74,368041,0
+NOTV.US,D,20220314,000000,21.08,21.08,18.325,18.52,540438,0
+NOTV.US,D,20220315,000000,18.84,20.6,18.81,20.34,313750,0
+NOTV.US,D,20220316,000000,20.97,22.69,20.57,22.52,333839,0
+NOTV.US,D,20220317,000000,22.64,23.48,22.011,23.42,167698,0
+NOTV.US,D,20220318,000000,23.49,24.66,22.88,23.76,459885,0
+NOTV.US,D,20220321,000000,23.5,23.75,22.68,23.1,156800,0
+NOTV.US,D,20220322,000000,23.12,23.96,23.12,23.65,131630,0
+NOTV.US,D,20220323,000000,23.4,24.58,22.59,23.12,120810,0
+NOTV.US,D,20220324,000000,23.17,24.54,22.55,22.78,146074,0
+NOTV.US,D,20220325,000000,22.89,22.95,22.1,22.78,127191,0
+NOTV.US,D,20220328,000000,22.83,23.39,22.25,23.01,86726,0
+NOTV.US,D,20220329,000000,23.51,25.01,23.47,24.87,157854,0
+NOTV.US,D,20220330,000000,24.61,25.72,24.5389,25.67,215189,0
+NOTV.US,D,20220331,000000,25.62,26.45,24.995,26.18,203745,0
+NOTV.US,D,20220401,000000,26.2,26.34,24.395,24.79,173042,0
+NOTV.US,D,20220404,000000,24.84,25.05,23.91,24.54,102010,0
+NOTV.US,D,20220405,000000,24.39,24.39,23.02,23.3,109725,0
+NOTV.US,D,20220406,000000,22.96,23.61,22.34,23.35,104944,0
+NOTV.US,D,20220407,000000,23.3,24.91,23.3,24.62,176514,0
+NOTV.US,D,20220408,000000,24.56,25.37,23.92,25.2,142135,0
+NOTV.US,D,20220411,000000,24.7,25.5,24.3,24.72,120020,0
+NOTV.US,D,20220412,000000,24.85,25.65,24.03,25.42,217923,0
+NOTV.US,D,20220413,000000,25.56,26.83,25.12,25.91,159632,0
+NOTV.US,D,20220414,000000,25.88,26.0877,24.4646,25.34,182256,0
+NOTV.US,D,20220418,000000,25.19,25.3703,24.14,24.79,146229,0
+NOTV.US,D,20220419,000000,24.78,24.78,23.88,24.01,131308,0
+NOTV.US,D,20220420,000000,24.25,24.8,22.96,24.71,126220,0
+NOTV.US,D,20220421,000000,25,25,22.78,23,97818,0
+NOTV.US,D,20220422,000000,22.93,24.35,21.6,21.7,123478,0
+NOTV.US,D,20220425,000000,21.46,21.46,20.455,20.67,211211,0
+NOTV.US,D,20220426,000000,20.44,20.5,17.19,17.28,379042,0
+NOTV.US,D,20220427,000000,17.29,18.23,16.695,17.08,503541,0
+NOTV.US,D,20220428,000000,17.45,17.76,15.98,16.02,357603,0
+NOTV.US,D,20220429,000000,15.79,16.2008,14.11,14.25,553068,0
+NOTV.US,D,20220502,000000,14.11,14.91,13.76,14.67,343151,0
+NOTV.US,D,20220503,000000,14.72,15.3,14.45,14.56,171237,0
+NOTV.US,D,20220504,000000,14.53,15.099,13.44,14.96,346884,0
+NOTV.US,D,20220505,000000,14.76,14.76,13.52,14.01,178611,0
+NOTV.US,D,20220506,000000,13.93,13.93,13.035,13.6,249889,0
+NOTV.US,D,20220509,000000,13.12,13.42,12.23,12.43,341332,0
+NOTV.US,D,20220510,000000,12.59,13.19,11.93,12.2,259554,0
+NOTV.US,D,20220511,000000,12.02,12.75,11.58,11.61,198462,0
+NOTV.US,D,20220512,000000,11.42,12.789,11.251,11.96,334323,0
+NOTV.US,D,20220513,000000,15.56,17.62,14.64,16.55,1454260,0
+NOTV.US,D,20220516,000000,16.25,17.65,15.9,17.49,458536,0
+NOTV.US,D,20220517,000000,18.1,18.745,15.46,18.61,559213,0
+NOTV.US,D,20220518,000000,18.26,19.01,17.26,17.82,245596,0
+NOTV.US,D,20220519,000000,17.71,18.81,17.41,18.4,187027,0
+NOTV.US,D,20220520,000000,18.7,18.83,17.1,18.33,144011,0
+NOTV.US,D,20220523,000000,17.38,17.38,11.87,13.14,1314125,0
+NOTV.US,D,20220524,000000,13,14.3,12.42,13.41,822014,0
+NOTV.US,D,20220525,000000,13.36,15.09,13.32,14.69,360253,0
+NOTV.US,D,20220526,000000,14.72,16.03,14.625,15.98,340509,0
+NOTV.US,D,20220527,000000,16.07,16.55,15.615,16.47,272290,0
+NOTV.US,D,20220531,000000,16.29,16.93,15.22,15.3,152064,0
+NOTV.US,D,20220601,000000,15.47,15.52,14.24,14.76,167984,0
+NOTV.US,D,20220602,000000,14.83,16.6,14.83,16.54,218824,0
+NOTV.US,D,20220603,000000,16.06,16.74,15.51,15.92,109131,0
+NOTV.US,D,20220606,000000,16.19,16.29,15.58,15.61,98562,0
+NOTV.US,D,20220607,000000,15.43,16.265,15.43,15.79,152051,0
+NOTV.US,D,20220608,000000,15.54,15.715,14.44,14.81,229400,0
+NOTV.US,D,20220609,000000,14.8,14.9,14.12,14.25,148224,0
+NOTV.US,D,20220610,000000,13.81,14.26,13.7,14.06,160077,0
+NOTV.US,D,20220613,000000,13.31,13.9,12.91,13.03,194593,0
+NOTV.US,D,20220614,000000,13.25,13.54,12.41,12.78,181739,0
+NOTV.US,D,20220615,000000,12.72,13.62,12.39,13.1,109767,0
+NOTV.US,D,20220616,000000,12.61,12.66,11.85,12.04,165904,0
+NOTV.US,D,20220617,000000,12.09,12.52,11.72,11.8,208514,0
+NOTV.US,D,20220621,000000,12.14,12.4,11.76,11.83,104801,0
+NOTV.US,D,20220622,000000,11.6,12.2,11.55,12.03,163717,0
+NOTV.US,D,20220623,000000,12.22,12.57,11.7779,11.99,151087,0
+NOTV.US,D,20220624,000000,12.29,12.47,11.565,11.75,652742,0
+NOTV.US,D,20220627,000000,11.88,11.88,10.93,11,176247,0
+NOTV.US,D,20220628,000000,11.02,11.02,9.89,9.92,329508,0
+NOTV.US,D,20220629,000000,9.82,10.07,9.51,9.56,236417,0
+NOTV.US,D,20220630,000000,9.41,9.93,9.1401,9.6,257858,0
+NOTV.US,D,20220701,000000,9.51,9.92,9.32,9.81,107841,0
+NOTV.US,D,20220705,000000,9.41,10.41,9.25,10.39,215458,0
+NOTV.US,D,20220706,000000,10.49,10.98,10.45,10.67,175974,0
+NOTV.US,D,20220707,000000,10.75,11.21,10.75,10.94,124015,0
+NOTV.US,D,20220708,000000,10.87,11.6,10.67,11.28,188869,0
+NOTV.US,D,20220711,000000,11.15,11.26,10.5,10.59,148671,0
+NOTV.US,D,20220712,000000,10.44,10.9,10.27,10.37,111879,0
+NOTV.US,D,20220713,000000,10.14,10.7,10.06,10.46,142272,0
+NOTV.US,D,20220714,000000,10.35,10.8,10.03,10.12,159211,0
+NOTV.US,D,20220715,000000,10.47,10.719,9.88,10.68,173795,0
+NOTV.US,D,20220718,000000,11.68,12.72,11.56,12.38,328876,0
+NOTV.US,D,20220719,000000,12.46,14.56,12.46,14.39,433613,0
+NOTV.US,D,20220720,000000,14.22,16.37,14.22,15.98,395944,0
+NOTV.US,D,20220721,000000,15.96,16.97,15.85,16.9,260658,0
+NOTV.US,D,20220722,000000,17.22,17.83,15.82,16.52,224210,0
+NOTV.US,D,20220725,000000,16.47,17.77,16.1194,16.45,188822,0
+NOTV.US,D,20220726,000000,16.22,16.7899,15.615,16.75,100093,0
+NOTV.US,D,20220727,000000,16.86,17.165,16.275,17.08,159452,0
+NOTV.US,D,20220728,000000,17.24,18.36,16.6001,18.02,140847,0
+NOTV.US,D,20220729,000000,17.9,18.76,17.73,18.68,85047,0
+NOTV.US,D,20220801,000000,18.44,18.85,18.19,18.38,186269,0
+NOTV.US,D,20220802,000000,18.22,19.5,18.18,18.67,136561,0
+NOTV.US,D,20220803,000000,18.91,19.21,18.44,18.44,87098,0
+NOTV.US,D,20220804,000000,18.43,18.8,18.25,18.42,90331,0
+NOTV.US,D,20220805,000000,18.26,19,17.89,18.86,123646,0
+NOTV.US,D,20220808,000000,19.27,20.38,19.16,19.66,140511,0
+NOTV.US,D,20220809,000000,19.39,19.64,18.51,19.22,126112,0
+NOTV.US,D,20220810,000000,19.97,20.76,19.69,20.73,138429,0
+NOTV.US,D,20220811,000000,24.3,27.22,23.91,24,527428,0
+NOTV.US,D,20220812,000000,24.03,26.35,23.77,26.17,258650,0
+NOTV.US,D,20220815,000000,25.57,27.125,25.48,25.73,132992,0
+NOTV.US,D,20220816,000000,25.52,26.28,25.32,25.6,109463,0
+NOTV.US,D,20220817,000000,24.97,26.005,24.7561,24.99,113624,0
+NOTV.US,D,20220818,000000,24.9,25.18,23.73,24.71,78905,0
+NOTV.US,D,20220819,000000,23.77,23.83,20.21,20.83,442728,0
+NOTV.US,D,20220822,000000,20.01,21.77,20,20.63,252231,0
+NOTV.US,D,20220823,000000,20.74,21.22,19.93,19.99,101644,0
+NOTV.US,D,20220824,000000,19.93,21.01,19.89,20.89,172542,0
+NOTV.US,D,20220825,000000,21.24,21.8,20.85,21.55,133753,0
+NOTV.US,D,20220826,000000,21.68,21.68,20.435,20.52,126751,0
+NOTV.US,D,20220829,000000,20,20.445,19.47,19.77,109758,0
+NOTV.US,D,20220830,000000,20,20.11,19.05,19.45,75324,0
+NOTV.US,D,20220831,000000,19.77,20.25,19.155,19.57,116341,0
+NOTV.US,D,20220901,000000,19.57,20.025,19.41,19.93,145055,0
+NOTV.US,D,20220902,000000,20.45,20.695,19.85,20.31,144689,0
+NOTV.US,D,20220906,000000,20.5,20.68,20.11,20.45,171666,0
+NOTV.US,D,20220907,000000,20.35,21.36,19.98,20.84,152992,0
+NOTV.US,D,20220908,000000,20.65,21.78,20.335,21.74,109108,0
+NOTV.US,D,20220909,000000,21.93,23,21.83,22.32,285159,0
+NOTV.US,D,20220912,000000,22.52,23.76,22.27,23.69,103341,0
+NOTV.US,D,20220913,000000,22.71,23.55,22.39,22.63,132150,0
+NOTV.US,D,20220914,000000,23.08,23.62,21.96,22.11,170275,0
+NOTV.US,D,20220915,000000,21.98,24.33,21.98,22.8,208316,0
+NOTV.US,D,20220916,000000,22.31,22.455,21.21,21.24,305180,0
+NOTV.US,D,20220919,000000,20.89,21.31,20.5,21.25,125846,0
+NOTV.US,D,20220920,000000,21.11,21.78,20.45,20.5,162980,0
+NOTV.US,D,20220921,000000,19.34,19.84,17.89,18.56,957783,0
+NOTV.US,D,20220922,000000,18.43,18.43,17.73,18.005,195577,0
+NOTV.US,D,20220923,000000,17.59,17.87,17.185,17.64,177341,0
+NOTV.US,D,20220926,000000,17.39,18.23,17.09,17.43,125163,0
+NOTV.US,D,20220927,000000,17.7,18.1,17.38,17.41,224896,0
+NOTV.US,D,20220928,000000,17.51,17.97,17.14,17.64,140361,0
+NOTV.US,D,20220929,000000,17.26,17.33,16.03,16.69,263692,0
+NOTV.US,D,20220930,000000,16.7,17.87,16.37,16.85,717794,0
+NOTV.US,D,20221003,000000,17.32,17.76,16.57,17.74,550896,0
+NOTV.US,D,20221004,000000,18.94,19.9691,18.48,19.6,618067,0
+NOTV.US,D,20221005,000000,19.1,21.06,18.89,20.92,451689,0
+NOTV.US,D,20221006,000000,20.9,21.22,19.37,19.41,250384,0
+NOTV.US,D,20221007,000000,18.99,19.83,18.795,19.35,123744,0
+NOTV.US,D,20221010,000000,19.53,19.8699,18.97,19.5,247550,0
+NOTV.US,D,20221011,000000,19.37,19.86,18.75,19.34,163642,0
+NOTV.US,D,20221012,000000,19.31,19.46,18.69,19.38,125852,0
+NOTV.US,D,20221013,000000,18.85,20.57,18.24,19.95,181090,0
+NOTV.US,D,20221014,000000,20.22,20.52,18.48,18.76,153449,0
+NOTV.US,D,20221017,000000,19.1,20.47,19.1,19.87,130878,0
+NOTV.US,D,20221018,000000,20.62,20.792,19.835,19.9,119318,0
+NOTV.US,D,20221019,000000,19.36,19.885,18.4925,19.35,176664,0
+NOTV.US,D,20221020,000000,19.23,20.1,18.74,19.02,87590,0
+NOTV.US,D,20221021,000000,19.19,19.41,18.83,19.31,105720,0
+NOTV.US,D,20221024,000000,19.48,19.48,18.39,18.68,216234,0
+NOTV.US,D,20221025,000000,19.71,22.1,19.32,22.1,1055038,0
+NOTV.US,D,20221026,000000,22.1,23.37,21.54,21.76,537413,0
+NOTV.US,D,20221027,000000,22.01,22.01,20.423,20.63,110963,0
+NOTV.US,D,20221028,000000,20.89,21.57,20.52,21.38,111202,0
+NOTV.US,D,20221031,000000,21.17,21.37,20.42,20.78,104002,0
+NOTV.US,D,20221101,000000,21.2,21.26,20.52,20.56,96779,0
+NOTV.US,D,20221102,000000,20.44,20.62,18.9,19,240409,0
+NOTV.US,D,20221103,000000,18.55,19.21,18.26,18.3,181227,0
+NOTV.US,D,20221104,000000,18.46,18.46,17.5,17.93,179260,0
+NOTV.US,D,20221107,000000,17.93,18.3,17.08,17.12,303852,0
+NOTV.US,D,20221108,000000,17.33,17.33,16.2,16.24,298580,0
+NOTV.US,D,20221109,000000,16.14,16.245,14.91,15.01,317839,0
+NOTV.US,D,20221110,000000,16.06,17.3,15.69,17.27,289482,0
+NOTV.US,D,20221111,000000,17,17.26,16.1,16.48,408256,0
+NOTV.US,D,20221114,000000,16.2,16.74,15.19,16.17,275605,0
+NOTV.US,D,20221115,000000,16,17.19,16,16.48,207276,0
+NOTV.US,D,20221116,000000,16.4,16.445,15.53,15.85,230456,0
+NOTV.US,D,20221117,000000,14.92,15.38,6.55,6.82,5951346,0
+NOTV.US,D,20221118,000000,6.39,6.39,4.45,5.75,8241440,0
+NOTV.US,D,20221121,000000,5.74,6.78,5.335,6.63,2864911,0
+NOTV.US,D,20221122,000000,6.51,6.8387,6.06,6.64,1398301,0
+NOTV.US,D,20221123,000000,6.59,6.92,6.28,6.63,779221,0
+NOTV.US,D,20221125,000000,6.68,7.44,6.66,6.94,987861,0
+NOTV.US,D,20221128,000000,7.11,7.33,6.49,6.56,846024,0
+NOTV.US,D,20221129,000000,6.5,6.79,6.28,6.55,751142,0
+NOTV.US,D,20221130,000000,6.54,6.827,5.8,6.04,1904326,0
+NOTV.US,D,20221201,000000,6.12,6.22,5.67,5.7,932575,0
+NOTV.US,D,20221202,000000,5.61,6.04,5.42,6.01,678675,0
+NOTV.US,D,20221205,000000,5.91,6.0499,5.58,5.64,475942,0
+NOTV.US,D,20221206,000000,5.61,5.6299,5.22,5.27,662425,0
+NOTV.US,D,20221207,000000,5.26,5.6509,5.22,5.37,645625,0
+NOTV.US,D,20221208,000000,5.42,5.6069,5.24,5.48,496364,0
+NOTV.US,D,20221209,000000,5.48,6.07,5.41,5.68,696988,0
+NOTV.US,D,20221212,000000,4.27,4.94,3.84,4.2,4085650,0
+NOTV.US,D,20221213,000000,4.07,4.86,3.94,4.81,1806763,0
+NOTV.US,D,20221214,000000,4.74,5.04,4.5,4.6,766460,0
+NOTV.US,D,20221215,000000,4.48,5,4.42,4.53,720512,0
+NOTV.US,D,20221216,000000,4.46,4.55,3.99,4.115,904254,0
+NOTV.US,D,20221219,000000,4.12,4.13,3.82,3.94,695890,0
+NOTV.US,D,20221220,000000,3.9,3.96,3.645,3.77,867248,0
+NOTV.US,D,20221221,000000,3.83,3.95,3.71,3.87,561713,0
+NOTV.US,D,20221222,000000,3.89,4.51,3.7276,4.44,821302,0
+NOTV.US,D,20221223,000000,4.38,5.085,4.2615,5.07,1021140,0
+NOTV.US,D,20221227,000000,5.12,5.17,4.41,4.66,923011,0
+NOTV.US,D,20221228,000000,4.65,5.04,4.57,4.6,510352,0
+NOTV.US,D,20221229,000000,4.76,5.2185,4.5,4.91,607781,0
+NOTV.US,D,20221230,000000,4.89,4.98,4.6115,4.94,542570,0
+NOTV.US,D,20230103,000000,5,5.28,4.75,5.05,667207,0
+NOTV.US,D,20230104,000000,5.08,5.38,4.935,5.15,434597,0
+NOTV.US,D,20230105,000000,5.2,5.24,4.89,5.21,408758,0
+NOTV.US,D,20230106,000000,5.27,5.27,4.94,5.11,565490,0
+NOTV.US,D,20230109,000000,5.19,5.3982,4.82,4.85,759107,0
+NOTV.US,D,20230110,000000,4.8,5.63,4.8,5.59,1104043,0
+NOTV.US,D,20230111,000000,6.27,7.72,6.25,7.34,7197240,0
+NOTV.US,D,20230112,000000,7.38,8.1,6.94,7.64,2360381,0
+NOTV.US,D,20230113,000000,7.55,8.49,7.41,8.12,1040285,0
+NOTV.US,D,20230117,000000,8.36,8.83,8.075,8.64,933502,0
+NOTV.US,D,20230118,000000,8.7,8.88,7.325,7.57,1195171,0
+NOTV.US,D,20230119,000000,7.2,7.21,6.0544,6.26,1665100,0
+NOTV.US,D,20230120,000000,6.38,6.62,6.105,6.6,935370,0
+NOTV.US,D,20230123,000000,6.75,7.26,6.51,7.08,624360,0
+NOTV.US,D,20230124,000000,7,7.1499,6.69,6.79,459858,0
+NOTV.US,D,20230125,000000,6.67,6.88,6.515,6.82,378884,0
+NOTV.US,D,20230126,000000,6.95,7.04,6.53,6.8,321877,0
+NOTV.US,D,20230127,000000,6.77,7.62,6.5615,7.47,585674,0
+NOTV.US,D,20230130,000000,7.33,7.54,6.92,7.13,455283,0
+NOTV.US,D,20230131,000000,7.19,7.49,7.19,7.25,326225,0
+NOTV.US,D,20230201,000000,7.27,7.92,7.13,7.7,522606,0
+NOTV.US,D,20230202,000000,7.87,8.425,7.87,8.31,602954,0
+NOTV.US,D,20230203,000000,8.12,8.3325,7.92,8.12,327771,0
+NOTV.US,D,20230206,000000,7.98,8.13,7.68,7.93,369515,0
+NOTV.US,D,20230207,000000,7.93,8.14,7.8,7.92,408412,0
+NOTV.US,D,20230208,000000,7.89,8.22,7.7,7.73,461801,0
+NOTV.US,D,20230209,000000,7.83,8,7.11,7.15,517435,0
+NOTV.US,D,20230210,000000,7.17,7.32,6.8,7.11,424808,0
+NOTV.US,D,20230213,000000,7.13,7.5,7.01,7.39,382696,0
+NOTV.US,D,20230214,000000,6.85,7.99,6.62,7.43,1666847,0
+NOTV.US,D,20230215,000000,7.36,7.96,7.36,7.95,548316,0
+NOTV.US,D,20230216,000000,7.75,8.28,7.54,7.61,577708,0
+NOTV.US,D,20230217,000000,7.56,7.6385,7.22,7.42,374652,0
+NOTV.US,D,20230221,000000,7.48,7.52,7.05,7.07,481570,0
+NOTV.US,D,20230222,000000,6.95,7.46,6.66,7.25,709068,0
+NOTV.US,D,20230223,000000,7.39,7.52,7.12,7.28,310980,0
+NOTV.US,D,20230224,000000,7.11,7.26,6.938,7.19,293980,0
+NOTV.US,D,20230227,000000,7.4,7.7,7.34,7.68,436649,0
+NOTV.US,D,20230228,000000,7.66,8.07,7.5,7.5,915756,0
+NOTV.US,D,20230301,000000,7.49,7.74,7.04,7.07,342871,0
+NOTV.US,D,20230302,000000,6.99,7.335,6.88,7.1,483624,0
+NOTV.US,D,20230303,000000,7.17,7.24,6.76,6.89,617616,0
+NOTV.US,D,20230306,000000,6.91,7.02,6.33,6.34,398659,0
+NOTV.US,D,20230307,000000,6.34,6.525,6.1599,6.22,302156,0
+NOTV.US,D,20230308,000000,6.22,6.2995,5.7401,5.89,571333,0
+NOTV.US,D,20230309,000000,5.86,6.031,5.35,5.37,556370,0
+NOTV.US,D,20230310,000000,5.3,5.43,4.72,4.96,968705,0
+NOTV.US,D,20230313,000000,4.71,5.12,4.51,4.69,675190,0
+NOTV.US,D,20230314,000000,4.91,5.02,4.51,4.73,706259,0
+NOTV.US,D,20230315,000000,4.68,5.1265,4.55,4.97,611307,0
+NOTV.US,D,20230316,000000,4.89,4.9407,4.65,4.71,524499,0
+NOTV.US,D,20230317,000000,4.73,4.9,4.62,4.65,957814,0
+NOTV.US,D,20230320,000000,4.66,4.73,4.41,4.45,589906,0
+NOTV.US,D,20230321,000000,4.57,4.77,4.46,4.7,454179,0
+NOTV.US,D,20230322,000000,4.71,4.99,4.55,4.61,379836,0
+NOTV.US,D,20230323,000000,4.68,4.88,4.59,4.71,505425,0
+NOTV.US,D,20230324,000000,4.66,4.77,4.55,4.72,384258,0
+NOTV.US,D,20230327,000000,4.83,4.83,4.63,4.63,175410,0
+NOTV.US,D,20230328,000000,4.56,4.64,4.31,4.35,345248,0
+NOTV.US,D,20230329,000000,4.435,4.45,4.215,4.31,248766,0
+NOTV.US,D,20230330,000000,4.35,4.39,4.145,4.18,307489,0
+NOTV.US,D,20230331,000000,4.24,4.35,4.16,4.33,297971,0
+NOTV.US,D,20230403,000000,4.31,4.44,4.115,4.43,367068,0
+NOTV.US,D,20230404,000000,4.42,4.5,4.2,4.27,292705,0
+NOTV.US,D,20230405,000000,4.23,4.25,4.05,4.08,229876,0
+NOTV.US,D,20230406,000000,4.06,4.15,4.04,4.09,149620,0
+NOTV.US,D,20230410,000000,4.1,4.19,3.86,4.15,393868,0
+NOTV.US,D,20230411,000000,4.23,4.45,4.11,4.45,331758,0
+NOTV.US,D,20230412,000000,4.53,4.65,4.4,4.62,499831,0
+NOTV.US,D,20230413,000000,4.67,5.35,4.62,5.02,523192,0
+NOTV.US,D,20230414,000000,5,5.15,4.82,4.89,312504,0
+NOTV.US,D,20230417,000000,4.89,5.29,4.89,5.17,175206,0
+NOTV.US,D,20230418,000000,5.2,5.45,5.08,5.41,305008,0
+NOTV.US,D,20230419,000000,5.33,5.58,5.19,5.53,264041,0
+NOTV.US,D,20230420,000000,5.48,5.48,5.18,5.46,186665,0
+NOTV.US,D,20230421,000000,5.46,6.06,5.44,5.77,318129,0
+NOTV.US,D,20230424,000000,5.76,5.845,5.45,5.46,257003,0
+NOTV.US,D,20230425,000000,5.37,5.5,5.1,5.15,403129,0
+NOTV.US,D,20230426,000000,5.1,5.58,5.05,5.39,302525,0
+NOTV.US,D,20230427,000000,5.45,5.73,5.31,5.65,252768,0
+NOTV.US,D,20230428,000000,5.6,5.7885,5.47,5.54,156210,0
+NOTV.US,D,20230501,000000,5.61,5.7,5.4,5.67,126271,0
+NOTV.US,D,20230502,000000,5.64,5.773,5.44,5.61,145892,0
+NOTV.US,D,20230503,000000,5.61,5.96,5.6,5.66,199494,0
+NOTV.US,D,20230504,000000,5.68,5.68,5.4613,5.63,212254,0
+NOTV.US,D,20230505,000000,5.79,5.92,5.63,5.84,260505,0
+NOTV.US,D,20230508,000000,5.9,6.4,5.83,6.31,547089,0
+NOTV.US,D,20230509,000000,6.23,6.68,6.19,6.57,405306,0
+NOTV.US,D,20230510,000000,6.57,6.68,6.06,6.27,358821,0
+NOTV.US,D,20230511,000000,6.11,6.6,5.92,6.56,353553,0
+NOTV.US,D,20230512,000000,6.37,6.57,5.61,5.83,666576,0
+NOTV.US,D,20230515,000000,5.88,6.26,5.79,6.23,315207,0
+NOTV.US,D,20230516,000000,6.07,6.37,5.97,6.28,320441,0
+NOTV.US,D,20230517,000000,6.4,6.54,6.18,6.35,431731,0
+NOTV.US,D,20230518,000000,6.37,6.72,6.34,6.45,386292,0
+NOTV.US,D,20230519,000000,6.57,6.705,6.45,6.6,174398,0
+NOTV.US,D,20230522,000000,6.61,7.33,6.515,7.22,557430,0
+NOTV.US,D,20230523,000000,7.22,7.65,6.87,6.94,630645,0
+NOTV.US,D,20230524,000000,6.8,6.93,6.47,6.53,337623,0
+NOTV.US,D,20230525,000000,6.53,6.54,6.05,6.26,315030,0
+NOTV.US,D,20230526,000000,6.27,6.78,6.211,6.55,279501,0
+NOTV.US,D,20230530,000000,6.66,6.9,6.34,6.36,302960,0
+NOTV.US,D,20230531,000000,6.28,6.46,5.98,6.08,315626,0
+NOTV.US,D,20230601,000000,6.1,6.128,5.8,5.81,297826,0
+NOTV.US,D,20230602,000000,5.98,6.07,5.79,5.99,249101,0
+NOTV.US,D,20230605,000000,5.94,6.05,5.78,5.89,262772,0
+NOTV.US,D,20230606,000000,5.76,5.87,5.4,5.66,393092,0
+NOTV.US,D,20230607,000000,5.71,5.995,5.43,5.49,376698,0
+NOTV.US,D,20230608,000000,5.46,5.55,5.3,5.48,453291,0
+NOTV.US,D,20230609,000000,5.51,5.565,5.32,5.45,232843,0
+NOTV.US,D,20230612,000000,5.45,5.53,5.2,5.24,383635,0
+NOTV.US,D,20230613,000000,5.26,5.42,4.92,5.34,678004,0
+NOTV.US,D,20230614,000000,5.26,5.43,4.95,4.97,377955,0
+NOTV.US,D,20230615,000000,5,5.2,4.845,5.18,307152,0
+NOTV.US,D,20230616,000000,5.26,5.3725,5.05,5.29,367361,0
+NOTV.US,D,20230620,000000,5.29,5.29,4.91,4.93,516623,0
+NOTV.US,D,20230621,000000,5.02,5.02,4.81,4.86,397859,0
+NOTV.US,D,20230622,000000,4.82,5.29,4.68,5.16,481342,0
+NOTV.US,D,20230623,000000,5.03,5.41,5,5.08,3282446,0
+NOTV.US,D,20230626,000000,5.02,5.28,4.91,5.01,329464,0
+NOTV.US,D,20230627,000000,5.01,5.04,4.65,4.78,515197,0
+NOTV.US,D,20230628,000000,4.78,4.84,4.6001,4.78,237590,0
+NOTV.US,D,20230629,000000,4.8,5.11,4.8,4.935,289394,0
+NOTV.US,D,20230630,000000,5,5.0072,4.7,4.77,407323,0
+NOTV.US,D,20230703,000000,4.72,4.8409,4.69,4.82,200889,0
+NOTV.US,D,20230705,000000,4.78,5.04,4.74,5,231738,0
+NOTV.US,D,20230706,000000,5,5.04,4.84,4.93,182735,0
+NOTV.US,D,20230707,000000,4.93,5.02,4.87,5.01,106570,0
+NOTV.US,D,20230710,000000,5,5.11,4.91,4.98,250919,0
+NOTV.US,D,20230711,000000,4.99,5.15,4.91,4.94,199043,0
+NOTV.US,D,20230712,000000,5.03,5.03,4.87,4.93,360978,0
+NOTV.US,D,20230713,000000,4.96,5.02,4.89,4.92,231090,0
+NOTV.US,D,20230714,000000,4.95,5.02,4.88,4.92,155562,0
+NOTV.US,D,20230717,000000,4.88,5.01,4.75,4.98,513051,0
+NOTV.US,D,20230718,000000,4.96,5.025,4.91,5,139774,0
+NOTV.US,D,20230719,000000,5.06,5.6,5,5.07,599661,0
+NOTV.US,D,20230720,000000,5.23,6.95,5.1968,6.82,6088428,0
+NOTV.US,D,20230721,000000,6.76,7.2284,6.4,7.12,1121947,0
+NOTV.US,D,20230724,000000,7,7,6.55,6.71,587962,0
+NOTV.US,D,20230725,000000,6.6,6.93,6.6,6.9,351658,0
+NOTV.US,D,20230726,000000,7,7.125,6.85,7.04,393699,0
+NOTV.US,D,20230727,000000,7.1,7.1,6.89,6.93,184208,0
+NOTV.US,D,20230728,000000,6.93,7.5,6.92,7.32,321261,0
+NOTV.US,D,20230731,000000,7.32,7.4599,7.16,7.28,169908,0
+NOTV.US,D,20230801,000000,7.17,7.2636,7.07,7.09,179607,0
+NOTV.US,D,20230802,000000,7.05,7.14,6.74,7.03,179309,0
+NOTV.US,D,20230803,000000,6.99,7.19,6.87,7.06,128015,0
+NOTV.US,D,20230804,000000,6.99,7.32,6.97,7.05,138692,0
+NOTV.US,D,20230807,000000,7,7.18,6.67,6.8,191638,0
+NOTV.US,D,20230808,000000,6.77,6.93,6.72,6.8,120773,0
+NOTV.US,D,20230809,000000,6.8,6.895,6.37,6.41,171376,0
+NOTV.US,D,20230810,000000,6.34,6.47,6.14,6.4,335741,0
+NOTV.US,D,20230811,000000,5.57,5.92,4.0201,4.12,4474441,0
+NOTV.US,D,20230814,000000,4.16,4.17,3.8096,4.08,994409,0
+NOTV.US,D,20230815,000000,4.01,4.1,3.655,3.8,1136029,0
+NOTV.US,D,20230816,000000,3.7,3.79,3.45,3.48,584234,0
+NOTV.US,D,20230817,000000,3.5,3.71,3.4103,3.45,442023,0
+NOTV.US,D,20230818,000000,3.44,3.4465,3.22,3.34,560397,0
+NOTV.US,D,20230821,000000,3.37,3.47,3.27,3.35,344794,0
+NOTV.US,D,20230822,000000,3.36,3.41,3.1297,3.23,479369,0
+NOTV.US,D,20230823,000000,3.24,3.39,3.16,3.36,387944,0
+NOTV.US,D,20230824,000000,3.36,3.385,3.13,3.14,336369,0
+NOTV.US,D,20230825,000000,3.2,3.32,3.1,3.28,421400,0
+NOTV.US,D,20230828,000000,3.3,3.575,3.29,3.55,321672,0
+NOTV.US,D,20230829,000000,3.6,3.85,3.43,3.665,405936,0
+NOTV.US,D,20230830,000000,3.72,3.81,3.6004,3.64,319377,0
+NOTV.US,D,20230831,000000,3.64,3.75,3.615,3.74,116204,0
+NOTV.US,D,20230901,000000,3.74,3.91,3.71,3.83,152528,0
+NOTV.US,D,20230905,000000,3.84,3.885,3.7,3.72,167777,0
+NOTV.US,D,20230906,000000,3.69,3.7,3.36,3.38,307931,0
+NOTV.US,D,20230907,000000,3.39,3.39,3.22,3.28,177245,0
+NOTV.US,D,20230908,000000,3.28,3.305,3.16,3.27,299840,0
+NOTV.US,D,20230911,000000,3.36,3.38,3.27,3.3,337716,0
+NOTV.US,D,20230912,000000,3.34,3.37,3.2,3.28,183147,0
+NOTV.US,D,20230913,000000,3.24,3.37,3.24,3.3,109573,0
+NOTV.US,D,20230914,000000,3.36,3.38,3.24,3.29,164114,0
+NOTV.US,D,20230915,000000,3.26,3.41,3.21,3.29,227802,0
+NOTV.US,D,20230918,000000,3.3,3.3,3.12,3.25,219492,0
+NOTV.US,D,20230919,000000,3.25,3.25,3.13,3.15,201148,0
+NOTV.US,D,20230920,000000,3.15,3.22,3.05,3.06,174970,0
+NOTV.US,D,20230921,000000,3.05,3.11,2.9,3.01,268083,0
+NOTV.US,D,20230922,000000,3,3.1,2.96,3.06,69020,0
+NOTV.US,D,20230925,000000,3,3.155,3,3.14,154483,0
+NOTV.US,D,20230926,000000,3.11,3.16,2.99,3.01,105414,0
+NOTV.US,D,20230927,000000,3.03,3.16,3.01,3.06,81799,0
+NOTV.US,D,20230928,000000,3.06,3.15,3.0101,3.1,64177,0
+NOTV.US,D,20230929,000000,3.14,3.18,3.08,3.08,68363,0
+NOTV.US,D,20231002,000000,3.08,3.11,2.91,2.98,159126,0
+NOTV.US,D,20231003,000000,2.98,3.0052,2.61,2.61,302920,0
+NOTV.US,D,20231004,000000,2.66,2.6799,2.34,2.36,361143,0
+NOTV.US,D,20231005,000000,2.42,2.52,2.38,2.38,192577,0
+NOTV.US,D,20231006,000000,2.42,2.5,2.3502,2.46,194237,0
+NOTV.US,D,20231009,000000,2.42,2.53,2.42,2.48,352005,0
+NOTV.US,D,20231010,000000,2.45,2.527,2.435,2.48,328604,0
+NOTV.US,D,20231011,000000,2.5,2.56,2.47,2.48,109144,0
+NOTV.US,D,20231012,000000,2.47,2.49,2.17,2.19,463184,0
+NOTV.US,D,20231013,000000,2.18,2.19,2,2.05,799201,0
+NOTV.US,D,20231016,000000,2.12,2.5285,2.09,2.5,549454,0
+NOTV.US,D,20231017,000000,2.51,2.57,2.44,2.49,226675,0
+NOTV.US,D,20231018,000000,2.5,2.5,2.35,2.37,181360,0
+NOTV.US,D,20231019,000000,2.38,2.42,2.18,2.26,132918,0
+NOTV.US,D,20231020,000000,2.26,2.35,2.24,2.295,129136,0
+NOTV.US,D,20231023,000000,2.3,2.3,2.05,2.115,211023,0
+NOTV.US,D,20231024,000000,2.14,2.32,2.05,2.07,161558,0
+NOTV.US,D,20231025,000000,2.06,2.06,1.89,1.93,220612,0
+NOTV.US,D,20231026,000000,1.9,2.01,1.9,1.98,122920,0
+NOTV.US,D,20231027,000000,2,2,1.92,1.98,79036,0
+NOTV.US,D,20231030,000000,2,2.08,1.91,1.93,96774,0
+NOTV.US,D,20231031,000000,1.93,2,1.82,1.91,116717,0
+NOTV.US,D,20231101,000000,1.91,1.98,1.8,1.86,178954,0
+NOTV.US,D,20231102,000000,1.86,1.98,1.76,1.82,236567,0
+NOTV.US,D,20231103,000000,1.84,1.93,1.78,1.81,268040,0
+NOTV.US,D,20231106,000000,1.82,1.905,1.73,1.73,158816,0
+NOTV.US,D,20231107,000000,1.72,1.8379,1.72,1.76,131777,0
+NOTV.US,D,20231108,000000,1.87,1.87,1.76,1.83,201114,0
+NOTV.US,D,20231109,000000,1.85,1.87,1.75,1.78,165287,0
+NOTV.US,D,20231110,000000,1.76,1.76,1.61,1.69,197429,0
+NOTV.US,D,20231113,000000,1.69,1.8,1.61,1.76,92913,0
+NOTV.US,D,20231114,000000,1.77,2.09,1.77,2.05,329386,0
+NOTV.US,D,20231115,000000,2.09,2.38,2.09,2.18,313517,0
+NOTV.US,D,20231116,000000,2.18,2.27,2.0279,2.13,97800,0
+NOTV.US,D,20231117,000000,2.12,2.18,1.91,1.95,412294,0
+NOTV.US,D,20231120,000000,1.99,2.27,1.98,2.27,178397,0
+NOTV.US,D,20231121,000000,2.2,2.38,2.19,2.31,137595,0
+NOTV.US,D,20231122,000000,2.36,2.5544,2.27,2.33,180051,0
+NOTV.US,D,20231124,000000,2.37,2.8503,2.345,2.84,132535,0
+NOTV.US,D,20231127,000000,2.87,2.87,2.41,2.45,221578,0
+NOTV.US,D,20231128,000000,2.47,2.89,2.47,2.6,346049,0
+NOTV.US,D,20231129,000000,2.72,2.72,2.48,2.55,266353,0
+NOTV.US,D,20231130,000000,2.61,2.61,2.45,2.47,130276,0
+NOTV.US,D,20231201,000000,2.54,2.94,2.522,2.92,215571,0
+NOTV.US,D,20231204,000000,2.83,3.0999,2.75,2.82,268350,0
+NOTV.US,D,20231205,000000,2.87,2.87,2.6401,2.75,116235,0
+NOTV.US,D,20231206,000000,2.88,3.25,2.81,3.15,203358,0
+NOTV.US,D,20231207,000000,3.18,3.26,3.05,3.1,144211,0
+NOTV.US,D,20231208,000000,3.17,3.38,3.0577,3.38,208078,0
+NOTV.US,D,20231211,000000,3.4,3.46,2.92,3.03,474567,0
+NOTV.US,D,20231212,000000,3.18,3.234,2.22,2.55,1050391,0
+NOTV.US,D,20231213,000000,2.55,2.97,2.54,2.76,597253,0
+NOTV.US,D,20231214,000000,2.86,3.38,2.81,3.1,583209,0
+NOTV.US,D,20231215,000000,3.1,3.2488,3,3.14,181786,0
+NOTV.US,D,20231218,000000,3.31,3.5899,3.25,3.47,380449,0
+NOTV.US,D,20231219,000000,3.53,3.9,3.5162,3.86,415714,0
+NOTV.US,D,20231220,000000,3.95,3.95,3.47,3.55,267823,0
+NOTV.US,D,20231221,000000,3.79,3.85,3.56,3.56,186026,0
+NOTV.US,D,20231222,000000,3.59,3.655,3.37,3.41,138177,0
+NOTV.US,D,20231226,000000,3.47,3.5,3.31,3.47,244428,0
+NOTV.US,D,20231227,000000,3.49,3.55,3.33,3.35,165492,0
+NOTV.US,D,20231228,000000,3.34,3.65,3.3154,3.58,178356,0
+NOTV.US,D,20231229,000000,3.6,3.77,3.58,3.67,124934,0
+NOTV.US,D,20240102,000000,3.65,4.1398,3.6405,3.89,287493,0
+NOTV.US,D,20240103,000000,3.78,3.9,3.6425,3.87,113436,0
+NOTV.US,D,20240104,000000,3.88,4.21,3.86,3.98,232354,0
+NOTV.US,D,20240105,000000,4,4.26,3.81,4.23,349187,0
+NOTV.US,D,20240108,000000,4.25,4.6,4.05,4.12,359829,0
+NOTV.US,D,20240109,000000,4.1,4.23,3.97,4.03,136729,0
+NOTV.US,D,20240110,000000,4.1,4.1,3.85,3.96,135467,0
+NOTV.US,D,20240111,000000,3.93,4.13,3.82,4.12,460305,0
+NOTV.US,D,20240112,000000,4.11,4.29,4.04,4.05,115320,0
+NOTV.US,D,20240116,000000,4.01,4.08,3.86,3.87,197676,0
+NOTV.US,D,20240117,000000,3.84,3.89,3.48,3.5,735255,0
+NOTV.US,D,20240118,000000,3.52,3.62,3.28,3.44,467834,0
+NOTV.US,D,20240119,000000,3.44,3.44,3.2,3.39,96159,0
+NOTV.US,D,20240122,000000,3.36,3.65,3.36,3.63,112878,0
+NOTV.US,D,20240123,000000,3.68,3.68,3.45,3.47,83698,0
+NOTV.US,D,20240124,000000,3.56,3.7,3.4,3.45,160620,0
+NOTV.US,D,20240125,000000,3.44,3.46,3.23,3.37,87876,0
+NOTV.US,D,20240126,000000,3.47,3.49,3.26,3.29,138183,0
+NOTV.US,D,20240129,000000,3.25,3.52,3.25,3.45,169636,0
+NOTV.US,D,20240130,000000,3.47,3.56,3.27,3.27,121259,0
+NOTV.US,D,20240131,000000,3.26,3.432,3.24,3.31,174844,0
+NOTV.US,D,20240201,000000,3.28,3.485,3.28,3.33,124736,0
+NOTV.US,D,20240202,000000,3.3,3.65,3.18,3.59,85647,0
+NOTV.US,D,20240205,000000,3.52,3.64,3.4732,3.57,61461,0
+NOTV.US,D,20240206,000000,3.55,3.77,3.5113,3.74,120537,0
+NOTV.US,D,20240207,000000,3.7,3.7928,3.54,3.68,164437,0
+NOTV.US,D,20240208,000000,4.03,4.67,3.89,4.3,924155,0
+NOTV.US,D,20240209,000000,4.8,5.37,4.78,4.96,982039,0
+NOTV.US,D,20240212,000000,5.01,5.7438,5,5.44,678517,0
+NOTV.US,D,20240213,000000,5.55,5.72,4.99,5.18,586793,0
+NOTV.US,D,20240214,000000,5.24,5.81,5.24,5.71,360813,0
+NOTV.US,D,20240215,000000,5.78,5.91,5.45,5.57,366002,0
+NOTV.US,D,20240216,000000,5.59,6.35,5.38,5.98,670044,0
+NOTV.US,D,20240220,000000,6.01,6.8,6.01,6.37,625691,0
+NOTV.US,D,20240221,000000,6.28,6.32,5.8,5.97,302059,0
+NOTV.US,D,20240222,000000,5.95,6.055,5.72,5.95,169550,0
+NOTV.US,D,20240223,000000,5.87,5.91,5.11,5.58,678650,0
+NOTV.US,D,20240226,000000,5.57,6.47,5.5289,6.42,466792,0
+NOTV.US,D,20240227,000000,6.74,7.1094,6.51,6.61,777229,0
+NOTV.US,D,20240228,000000,6.62,6.9,6.31,6.56,330516,0
+NOTV.US,D,20240229,000000,6.73,7.57,6.562,7.45,588646,0
+NOTV.US,D,20240301,000000,7.65,8.24,7.25,7.99,586814,0
+NOTV.US,D,20240304,000000,8.58,8.58,7.16,7.68,691081,0
+NOTV.US,D,20240305,000000,7.85,8.3109,7.71,7.99,385842,0
+NOTV.US,D,20240306,000000,8.09,8.52,7.76,8.29,492635,0
+NOTV.US,D,20240307,000000,8.24,8.26,7.71,7.95,262016,0
+NOTV.US,D,20240308,000000,8.04,8.67,8.04,8.47,370919,0
+NOTV.US,D,20240311,000000,8.47,8.5,6.78,7.63,722655,0
+NOTV.US,D,20240312,000000,7.55,8.39,7.3901,8.39,387897,0
+NOTV.US,D,20240313,000000,8.25,8.82,7.93,8.28,411118,0
+NOTV.US,D,20240314,000000,8.19,8.42,7.8806,8.27,254865,0
+NOTV.US,D,20240315,000000,8.23,9.15,8.23,9.13,604185,0
+NOTV.US,D,20240318,000000,9.14,9.7,8.52,8.95,839780,0
+NOTV.US,D,20240319,000000,8.6,9.15,8.31,9.04,448295,0
+NOTV.US,D,20240320,000000,9.01,9.62,8.85,9.62,329459,0
+NOTV.US,D,20240321,000000,9.65,10.03,9.41,10,403519,0
+NOTV.US,D,20240322,000000,9.98,11.2,9.7,10.64,537029,0
+NOTV.US,D,20240325,000000,10.72,11.26,10.6,11.04,626804,0
+NOTV.US,D,20240326,000000,11.19,11.4166,9.88,10.04,603994,0
+NOTV.US,D,20240327,000000,10.15,10.83,9.8368,10.65,282056,0
+NOTV.US,D,20240328,000000,10.73,11.19,10.35,10.94,309457,0
+NOTV.US,D,20240401,000000,11,11.2,9.71,9.87,543170,0
+NOTV.US,D,20240402,000000,9.7,10.19,9.34,9.49,285267,0
+NOTV.US,D,20240403,000000,9.65,9.76,9.0299,9.46,409210,0
+NOTV.US,D,20240404,000000,9.4,9.47,7.1,7.19,1312219,0
+NOTV.US,D,20240405,000000,7.05,7.6399,7.0001,7.14,664917,0
+NOTV.US,D,20240408,000000,7.21,7.4232,7.06,7.33,309488,0
+NOTV.US,D,20240409,000000,7.35,7.7699,7.18,7.39,310340,0
+NOTV.US,D,20240410,000000,7.4,7.4,7.04,7.12,310232,0
+NOTV.US,D,20240411,000000,7.13,7.155,6.0501,6.59,921667,0
+NOTV.US,D,20240412,000000,6.64,6.64,5.89,5.96,631425,0
+NOTV.US,D,20240415,000000,5.94,5.94,5.48,5.63,464042,0
+NOTV.US,D,20240416,000000,5.5,5.685,5.34,5.62,364538,0
+NOTV.US,D,20240417,000000,5.58,5.79,5.31,5.42,319739,0
+NOTV.US,D,20240418,000000,5.32,5.35,4.68,4.7,637679,0
+NOTV.US,D,20240419,000000,4.64,4.81,4.28,4.31,655005,0
+NOTV.US,D,20240422,000000,4.31,4.54,4.22,4.42,563694,0
+NOTV.US,D,20240423,000000,4.41,5.02,4.4,4.85,649523,0
+NOTV.US,D,20240424,000000,5.1,5.25,4.58,4.67,418578,0
+NOTV.US,D,20240425,000000,4.49,4.59,4.105,4.29,523273,0
+NOTV.US,D,20240426,000000,4.29,4.35,3.97,4.05,328347,0
+NOTV.US,D,20240429,000000,4.19,4.21,3.74,3.74,617002,0
+NOTV.US,D,20240430,000000,3.82,3.99,3.635,3.84,681685,0
+NOTV.US,D,20240501,000000,3.84,4.16,3.82,3.92,525242,0
+NOTV.US,D,20240502,000000,3.98,4.16,3.9,4.16,374220,0
+NOTV.US,D,20240503,000000,4.24,4.63,4.15,4.27,419913,0
+NOTV.US,D,20240506,000000,4.3,4.78,4.3,4.77,398567,0
+NOTV.US,D,20240507,000000,4.75,4.92,4.6,4.71,290033,0
+NOTV.US,D,20240508,000000,4.79,5.04,4.6,4.75,368924,0
+NOTV.US,D,20240509,000000,4.79,4.85,4.13,4.16,486248,0
+NOTV.US,D,20240510,000000,3.86,3.98,3.69,3.76,640388,0
+NOTV.US,D,20240513,000000,3.77,4.23,3.77,4.17,373924,0
+NOTV.US,D,20240514,000000,2.84,2.84,1.72,2.12,4020666,0
+NOTV.US,D,20240515,000000,2.22,2.2509,1.99,2.24,1111806,0
+NOTV.US,D,20240516,000000,2.13,2.16,1.88,2.14,1007762,0
+NOTV.US,D,20240517,000000,2.07,2.13,1.865,1.93,760974,0
+NOTV.US,D,20240520,000000,1.93,1.93,1.83,1.84,702777,0
+NOTV.US,D,20240521,000000,1.86,2.18,1.8201,2.12,841210,0
+NOTV.US,D,20240522,000000,2.12,2.24,2.01,2.04,419835,0
+NOTV.US,D,20240523,000000,2.06,2.09,1.97,1.98,301984,0
+NOTV.US,D,20240524,000000,2.05,2.08,1.98,2,174712,0
+NOTV.US,D,20240528,000000,2.03,2.145,1.955,2.11,354363,0
+NOTV.US,D,20240529,000000,2.05,2.14,2.0164,2.06,193634,0
+NOTV.US,D,20240530,000000,2.09,2.095,1.93,1.95,199480,0
+NOTV.US,D,20240531,000000,1.98,2.04,1.86,1.87,336627,0
+NOTV.US,D,20240603,000000,1.92,2.17,1.9,2.17,634691,0
+NOTV.US,D,20240604,000000,2.05,2.0562,1.84,1.84,613206,0
+NOTV.US,D,20240605,000000,1.86,1.8999,1.81,1.81,335693,0
+NOTV.US,D,20240606,000000,1.8,1.82,1.71,1.71,417516,0
+NOTV.US,D,20240607,000000,1.72,1.83,1.6694,1.71,343030,0
+NOTV.US,D,20240610,000000,1.71,1.84,1.64,1.82,347835,0
+NOTV.US,D,20240611,000000,1.77,1.81,1.715,1.78,146203,0
+NOTV.US,D,20240612,000000,1.84,1.87,1.71,1.72,248523,0
+NOTV.US,D,20240613,000000,1.72,1.76,1.68,1.72,156979,0
+NOTV.US,D,20240614,000000,1.74,1.82,1.72,1.76,149749,0
+NOTV.US,D,20240617,000000,1.78,1.78,1.7,1.7,126753,0
+NOTV.US,D,20240618,000000,1.7,1.795,1.68,1.75,210624,0
+NOTV.US,D,20240620,000000,1.76,1.78,1.705,1.72,260494,0
+NOTV.US,D,20240621,000000,1.7,1.89,1.7,1.8,230038,0
+NOTV.US,D,20240624,000000,1.83,1.8575,1.72,1.73,138879,0
+NOTV.US,D,20240625,000000,1.73,1.78,1.7,1.73,130930,0
+NOTV.US,D,20240626,000000,1.74,1.74,1.63,1.69,319195,0
+NOTV.US,D,20240627,000000,1.71,1.75,1.6,1.73,301236,0
+NOTV.US,D,20240628,000000,1.76,1.79,1.63,1.66,246631,0
+NOTV.US,D,20240701,000000,1.67,1.6991,1.54,1.59,292054,0
+NOTV.US,D,20240702,000000,1.62,1.62,1.51,1.61,409046,0
+NOTV.US,D,20240703,000000,1.61,1.72,1.6,1.68,119463,0
+NOTV.US,D,20240705,000000,1.66,1.737,1.65,1.67,115647,0
+NOTV.US,D,20240708,000000,1.68,1.775,1.53,1.71,272840,0
+NOTV.US,D,20240709,000000,1.71,1.8195,1.66,1.78,185982,0
+NOTV.US,D,20240710,000000,1.81,1.8199,1.72,1.75,129798,0
+NOTV.US,D,20240711,000000,1.77,2.05,1.77,2.04,449285,0
+NOTV.US,D,20240712,000000,2,2.255,2,2.25,506247,0
+NOTV.US,D,20240715,000000,2.25,2.29,2.12,2.12,185548,0
+NOTV.US,D,20240716,000000,2.16,2.42,2.1107,2.26,424869,0
+NOTV.US,D,20240717,000000,2.23,2.39,2.16,2.19,276248,0
+NOTV.US,D,20240718,000000,2.18,2.26,1.98,1.98,228474,0
+NOTV.US,D,20240719,000000,2.03,2.1001,1.92,1.95,151897,0
+NOTV.US,D,20240722,000000,1.97,2.07,1.8742,2.06,180032,0
+NOTV.US,D,20240723,000000,2.02,2.125,2.02,2.04,98953,0
+NOTV.US,D,20240724,000000,1.99,2.08,1.9799,2.01,78767,0
+NOTV.US,D,20240725,000000,2.03,2.09,1.98,1.98,122647,0
+NOTV.US,D,20240726,000000,2.02,2.03,1.87,1.96,133794,0
+NOTV.US,D,20240729,000000,1.95,2.03,1.92,1.95,64759,0
+NOTV.US,D,20240730,000000,1.97,1.98,1.8,1.86,100137,0
+NOTV.US,D,20240731,000000,1.87,1.98,1.87,1.92,87665,0
+NOTV.US,D,20240801,000000,1.92,1.9303,1.76,1.87,238340,0
+NOTV.US,D,20240802,000000,1.78,1.78,1.66,1.67,127411,0
+NOTV.US,D,20240805,000000,1.61,1.7297,1.5625,1.69,119912,0
+NOTV.US,D,20240806,000000,1.71,1.75,1.62,1.7,122940,0
+NOTV.US,D,20240807,000000,1.7,1.82,1.59,1.59,189452,0
+NOTV.US,D,20240808,000000,1.63,1.68,1.615,1.68,85447,0
+NOTV.US,D,20240809,000000,1.56,1.71,1.51,1.67,321936,0
+NOTV.US,D,20240812,000000,1.62,1.6599,1.56,1.57,92442,0
+NOTV.US,D,20240813,000000,1.59,1.61,1.49,1.51,193626,0
+NOTV.US,D,20240814,000000,1.57,1.6,1.49,1.53,186231,0
+NOTV.US,D,20240815,000000,1.61,1.61,1.52,1.53,121502,0
+NOTV.US,D,20240816,000000,1.5,1.57,1.5,1.57,74030,0
+NOTV.US,D,20240819,000000,1.58,1.6,1.55,1.6,125140,0
+NOTV.US,D,20240820,000000,1.6,1.61,1.56,1.58,77548,0
+NOTV.US,D,20240821,000000,1.61,1.61,1.582,1.6,75378,0
+NOTV.US,D,20240822,000000,1.57,1.63,1.51,1.52,128967,0
+NOTV.US,D,20240823,000000,1.56,1.6,1.51,1.56,44927,0
+NOTV.US,D,20240826,000000,1.58,1.5999,1.48,1.54,128639,0
+NOTV.US,D,20240827,000000,1.5,1.53,1.2901,1.41,977919,0
+NOTV.US,D,20240828,000000,1.52,1.525,1.38,1.4,104771,0
+NOTV.US,D,20240829,000000,1.4,1.56,1.37,1.53,261775,0
+NOTV.US,D,20240830,000000,1.53,1.5599,1.43,1.5,59524,0
+NOTV.US,D,20240903,000000,1.46,1.53,1.385,1.46,129484,0
+NOTV.US,D,20240904,000000,1.46,1.47,1.36,1.44,105176,0
+NOTV.US,D,20240905,000000,1.4443,1.45,1.35,1.435,144005,0
+NOTV.US,D,20240906,000000,1.45,1.45,1.29,1.34,98822,0
+NOTV.US,D,20240909,000000,1.33,1.36,1.33,1.345,55747,0
+NOTV.US,D,20240910,000000,1.33,1.35,1.26,1.28,155110,0
+NOTV.US,D,20240911,000000,1.3,1.43,1.227,1.425,164166,0
+NOTV.US,D,20240912,000000,1.37,1.46,1.37,1.39,49972,0
+NOTV.US,D,20240913,000000,1.4,1.61,1.4,1.555,149621,0
+NOTV.US,D,20240916,000000,1.53,1.91,1.52,1.85,640639,0
+NOTV.US,D,20240917,000000,1.9,1.93,1.66,1.78,203638,0
+NOTV.US,D,20240918,000000,1.75,1.915,1.74,1.855,179104,0
+NOTV.US,D,20240919,000000,1.9,1.9,1.6501,1.735,307712,0
+NOTV.US,D,20240920,000000,1.71,1.77,1.67,1.715,121011,0
+NOTV.US,D,20240923,000000,1.73,1.73,1.5516,1.6,152210,0
+NOTV.US,D,20240924,000000,1.61,1.63,1.48,1.53,110902,0
+NOTV.US,D,20240925,000000,1.56,1.5999,1.46,1.48,91339,0
+NOTV.US,D,20240926,000000,1.48,1.58,1.48,1.54,113949,0
+NOTV.US,D,20240927,000000,1.55,1.66,1.545,1.58,97644,0
+NOTV.US,D,20240930,000000,1.68,1.8,1.65,1.7,244643,0
+NOTV.US,D,20241001,000000,1.69,1.84,1.634,1.83,266391,0
+NOTV.US,D,20241002,000000,1.85,2,1.8,1.93,314633,0
+NOTV.US,D,20241003,000000,1.95,2,1.87,1.97,174317,0
+NOTV.US,D,20241004,000000,1.94,1.965,1.88,1.925,182018,0
+NOTV.US,D,20241007,000000,1.92,1.92,1.835,1.85,56696,0
+NOTV.US,D,20241008,000000,1.86,1.86,1.794,1.84,43738,0
+NOTV.US,D,20241009,000000,1.83,1.845,1.67,1.75,68596,0
+NOTV.US,D,20241010,000000,1.71,1.755,1.67,1.72,106676,0
+NOTV.US,D,20241011,000000,1.7202,1.86,1.66,1.84,146840,0
+NOTV.US,D,20241014,000000,1.83,1.84,1.76,1.76,52447,0
+NOTV.US,D,20241015,000000,1.74,1.77,1.67,1.71,46335,0
+NOTV.US,D,20241016,000000,1.7,1.76,1.68,1.715,61896,0
+NOTV.US,D,20241017,000000,1.75,1.75,1.65,1.69,45030,0
+NOTV.US,D,20241018,000000,1.73,1.78,1.69,1.72,92555,0
+NOTV.US,D,20241021,000000,1.7,1.76,1.67,1.7,83419,0
+NOTV.US,D,20241022,000000,1.69,1.76,1.65,1.76,93875,0
+NOTV.US,D,20241023,000000,1.77,1.775,1.66,1.68,43431,0
+NOTV.US,D,20241024,000000,1.7,1.7402,1.64,1.68,63986,0
+NOTV.US,D,20241025,000000,1.7,1.725,1.64,1.71,33069,0
+NOTV.US,D,20241028,000000,1.68,1.84,1.675,1.82,109909,0
+NOTV.US,D,20241029,000000,1.79,1.82,1.7302,1.82,53640,0
+NOTV.US,D,20241030,000000,1.84,1.84,1.779,1.82,25287,0
+NOTV.US,D,20241031,000000,1.82,1.9,1.7,1.77,125653,0
+NOTV.US,D,20241101,000000,1.7706,1.83,1.7152,1.78,35393,0
+NOTV.US,D,20241104,000000,1.76,1.8299,1.71,1.75,117262,0
+NOTV.US,D,20241105,000000,1.82,2.14,1.78,1.905,473566,0
+NOTV.US,D,20241106,000000,1.93,2.47,1.9,2.43,1275888,0
+NOTV.US,D,20241107,000000,2.43,2.85,2.4019,2.63,623515,0
+NOTV.US,D,20241108,000000,2.8,3.29,2.74,3,949831,0
+NOTV.US,D,20241111,000000,3.18,3.6,3.13,3.33,656603,0
+NOTV.US,D,20241112,000000,3.52,3.53,2.8,3.02,713391,0
+NOTV.US,D,20241113,000000,3.05,3.185,2.78,2.86,282658,0
+NOTV.US,D,20241114,000000,2.85,2.995,2.71,2.73,311886,0
+NOTV.US,D,20241115,000000,2.73,2.86,2.56,2.68,361703,0
+NOTV.US,D,20241118,000000,2.7,2.86,2.59,2.72,229082,0
+NOTV.US,D,20241119,000000,2.65,2.83,2.65,2.79,212477,0
+NOTV.US,D,20241120,000000,3.15,3.7799,3.1,3.21,2292151,0
+NOTV.US,D,20241121,000000,3.2,3.65,3.19,3.41,755625,0
+NOTV.US,D,20241122,000000,3.5,3.82,3.3,3.59,590522,0
+NOTV.US,D,20241125,000000,3.61,3.81,3.36,3.75,538302,0
+NOTV.US,D,20241126,000000,3.71,3.75,3.15,3.19,476065,0
+NOTV.US,D,20241127,000000,3.22,3.57,3.22,3.54,248936,0
+NOTV.US,D,20241129,000000,3.57,3.78,3.48,3.66,163299,0
+NOTV.US,D,20241202,000000,3.77,4.25,3.72,3.9,979672,0
+NOTV.US,D,20241203,000000,4.04,4.43,3.66,4.19,1481860,0
+NOTV.US,D,20241204,000000,4.14,4.84,3.66,3.93,2492103,0
+NOTV.US,D,20241205,000000,3.98,4.1,3.43,4.02,699529,0
+NOTV.US,D,20241206,000000,4.01,4.2,3.75,3.8,817977,0
+NOTV.US,D,20241209,000000,3.71,4.13,3.63,3.92,523918,0
+NOTV.US,D,20241210,000000,4.26,5.1883,4.16,4.84,2416706,0
+NOTV.US,D,20241211,000000,4.98,5.17,4.65,4.99,537104,0
+NOTV.US,D,20241212,000000,4.89,5.1154,4.63,4.72,339371,0
+NOTV.US,D,20241213,000000,4.9,6.3,4.88,5.95,6629975,0
+NOTV.US,D,20241216,000000,5.74,6.48,5.44,5.81,1179235,0
+NOTV.US,D,20241217,000000,5.83,6.2,5.41,5.55,778188,0
+NOTV.US,D,20241218,000000,4.78,4.86,3.82,3.95,5632569,0
+NOTV.US,D,20241219,000000,4.15,4.228,3.55,3.84,3062343,0
+NOTV.US,D,20241220,000000,3.8,4.3392,3.755,4.08,1251591,0
+NOTV.US,D,20241223,000000,4.06,4.12,3.79,3.94,669636,0
+NOTV.US,D,20241224,000000,4.18,4.615,4.1,4.53,1377594,0
+NOTV.US,D,20241226,000000,4.53,4.98,4.4,4.855,758550,0
+NOTV.US,D,20241227,000000,4.85,4.9,4.37,4.745,559582,0
+NOTV.US,D,20241230,000000,4.75,4.75,4.14,4.22,925907,0
+NOTV.US,D,20241231,000000,4.22,4.42,4.0101,4.14,606602,0
+NOTV.US,D,20250102,000000,4.21,4.48,4.05,4.19,428526,0
+NOTV.US,D,20250103,000000,4.25,5.14,4.21,5.03,1003458,0
+NOTV.US,D,20250106,000000,5.18,5.67,5.01,5.4,1131708,0
+NOTV.US,D,20250107,000000,5.53,5.66,4.94,5.06,686585,0
+NOTV.US,D,20250108,000000,4.96,4.965,4.17,4.53,1253513,0
+NOTV.US,D,20250110,000000,4.41,4.66,4.2484,4.37,422516,0
+NOTV.US,D,20250113,000000,4.23,4.422,4.06,4.22,458504,0
+NOTV.US,D,20250114,000000,4.43,4.43,3.975,4.22,860384,0
+NOTV.US,D,20250115,000000,4.55,4.67,4.175,4.26,492896,0
+NOTV.US,D,20250116,000000,4.12,4.34,3.87,4.32,1395477,0
+NOTV.US,D,20250117,000000,4.42,4.5399,4.22,4.27,328208,0
+NOTV.US,D,20250121,000000,4.35,4.61,4.21,4.56,336559,0
+NOTV.US,D,20250122,000000,4.56,4.59,4.28,4.41,310241,0
+NOTV.US,D,20250123,000000,4.41,4.5,4.23,4.49,342077,0
+NOTV.US,D,20250124,000000,4.44,4.5,4.1015,4.2,384493,0
+NOTV.US,D,20250127,000000,4.24,4.8,4.12,4.44,815286,0
+NOTV.US,D,20250128,000000,4.51,4.6,4.3381,4.57,201130,0
+NOTV.US,D,20250129,000000,4.51,4.69,4.27,4.39,407927,0
+NOTV.US,D,20250130,000000,4.48,4.535,4.36,4.46,291172,0
+NOTV.US,D,20250131,000000,4.47,4.5,4.07,4.28,453081,0
+NOTV.US,D,20250203,000000,4.04,4.505,4.04,4.43,471632,0
+NOTV.US,D,20250204,000000,4.5,4.796,4.318,4.495,1029632,0
+NOTV.US,D,20250205,000000,4.5,4.5,4.09,4.18,815257,0
+NOTV.US,D,20250206,000000,4.35,4.35,3.86,3.92,1700824,0
+NOTV.US,D,20250207,000000,3.91,3.95,3.5,3.51,1096804,0
+NOTV.US,D,20250210,000000,3.79,4.24,3.73,4.1,1293220,0
+NOTV.US,D,20250211,000000,4.11,4.11,3.71,3.81,790051,0
+NOTV.US,D,20250212,000000,3.75,3.88,3.67,3.74,514484,0
+NOTV.US,D,20250213,000000,3.84,3.84,3.58,3.74,521010,0
+NOTV.US,D,20250214,000000,3.71,3.92,3.68,3.78,613233,0
+NOTV.US,D,20250218,000000,3.85,4.06,3.765,3.84,529929,0
+NOTV.US,D,20250219,000000,3.8,4.07,3.58,3.9,697241,0
+NOTV.US,D,20250220,000000,3.9,4.51,3.895,4.25,884503,0
+NOTV.US,D,20250221,000000,4.25,4.4,3.9,4.06,521670,0
+NOTV.US,D,20250224,000000,4.1,4.29,3.74,4.04,710714,0
+NOTV.US,D,20250225,000000,4.03,4.15,3.62,3.78,527908,0
+NOTV.US,D,20250226,000000,3.79,3.98,3.775,3.82,244465,0
+NOTV.US,D,20250227,000000,3.84,3.88,3.46,3.46,611672,0
+NOTV.US,D,20250228,000000,3.38,3.465,3.04,3.08,1006182,0
+NOTV.US,D,20250303,000000,3.13,3.2584,2.68,2.7,889015,0
+NOTV.US,D,20250304,000000,2.68,2.88,2.49,2.78,1041019,0
+NOTV.US,D,20250305,000000,2.77,2.85,2.62,2.79,685729,0
+NOTV.US,D,20250306,000000,2.75,2.86,2.61,2.66,576802,0
+NOTV.US,D,20250307,000000,2.66,2.8,2.44,2.62,783408,0
+NOTV.US,D,20250310,000000,2.59,3.12,2.39,2.4,915157,0
+NOTV.US,D,20250311,000000,2.41,2.64,2.32,2.58,682562,0
+NOTV.US,D,20250312,000000,2.67,2.948,2.58,2.91,535323,0
+NOTV.US,D,20250313,000000,2.94,2.9749,2.61,2.625,465596,0
+NOTV.US,D,20250314,000000,2.74,3.15,2.7301,2.98,377575,0
+NOTV.US,D,20250317,000000,2.95,3.12,2.88,3.11,300591,0
+NOTV.US,D,20250318,000000,3.07,3.15,2.89,3.1,351127,0
+NOTV.US,D,20250319,000000,3.13,3.35,3.01,3.2,567292,0
+NOTV.US,D,20250320,000000,3.26,3.26,2.78,2.815,560062,0
+NOTV.US,D,20250321,000000,2.74,2.87,2.72,2.75,323201,0
+NOTV.US,D,20250324,000000,2.82,2.94,2.78,2.9,184658,0
+NOTV.US,D,20250325,000000,2.93,2.94,2.58,2.58,493048,0
+NOTV.US,D,20250326,000000,2.58,2.7382,2.26,2.27,652536,0
+NOTV.US,D,20250327,000000,2.24,2.46,2.202,2.35,995831,0
+NOTV.US,D,20250328,000000,2.35,2.395,2.13,2.15,560212,0
+NOTV.US,D,20250331,000000,2.05,2.21,1.98,2.21,339521,0
+NOTV.US,D,20250401,000000,2.3,2.5297,2.17,2.41,692241,0
+NOTV.US,D,20250402,000000,2.36,2.89,2.34,2.87,808975,0
+NOTV.US,D,20250403,000000,2.51,2.81,2.35,2.76,663407,0
+NOTV.US,D,20250404,000000,2.6,2.74,2.2501,2.35,1282265,0
+NOTV.US,D,20250407,000000,2.18,2.545,2.18,2.36,484872,0
+NOTV.US,D,20250408,000000,2.635,2.78,2.38,2.42,1068870,0
+NOTV.US,D,20250409,000000,2.36,2.82,2.3249,2.81,1278546,0
+NOTV.US,D,20250410,000000,2.69,2.71,1.15,1.41,3096928,0
+NOTV.US,D,20250411,000000,1.525,1.64,1.27,1.5,5809621,0
+NOTV.US,D,20250414,000000,1.54,1.6,1.4,1.55,1761985,0
+NOTV.US,D,20250415,000000,1.56,1.8499,1.53,1.77,1355034,0
+NOTV.US,D,20250416,000000,1.71,1.8377,1.62,1.65,694006,0
+NOTV.US,D,20250417,000000,1.65,1.708,1.58,1.64,515730,0
+NOTV.US,D,20250421,000000,1.63,1.6994,1.52,1.61,953799,0
+NOTV.US,D,20250422,000000,1.66,1.69,1.62,1.65,367271,0
+NOTV.US,D,20250423,000000,1.73,1.88,1.72,1.77,554798,0
+NOTV.US,D,20250424,000000,1.78,1.944,1.73,1.92,545339,0
+NOTV.US,D,20250425,000000,1.93,1.93,1.78,1.87,288234,0
+NOTV.US,D,20250428,000000,1.87,1.928,1.81,1.91,262230,0
+NOTV.US,D,20250429,000000,1.91,1.9856,1.87,1.97,309748,0
+NOTV.US,D,20250430,000000,1.93,1.98,1.81,1.97,284017,0
+NOTV.US,D,20250501,000000,2,2.0626,1.91,1.98,235776,0
+NOTV.US,D,20250502,000000,1.98,2.0755,1.98,2.03,339695,0
+NOTV.US,D,20250505,000000,2.02,2.1,1.98,2.04,198808,0
+NOTV.US,D,20250506,000000,1.98,2.03,1.75,1.76,285375,0
+NOTV.US,D,20250507,000000,1.98,2.06,1.85,2.01,653968,0
+NOTV.US,D,20250508,000000,2.18,2.36,1.92,2.215,939668,0
+NOTV.US,D,20250509,000000,2.22,2.22,1.95,1.96,585564,0
+NOTV.US,D,20250512,000000,2.12,2.21,2.05,2.19,476116,0
+NOTV.US,D,20250513,000000,2.21,2.22,2.07,2.1,429354,0
+NOTV.US,D,20250514,000000,2.07,2.095,1.96,2.04,311729,0
+NOTV.US,D,20250515,000000,2.02,2.07,1.99,2.03,316355,0
+NOTV.US,D,20250516,000000,2.07,2.3397,2.0506,2.26,717286,0
+NOTV.US,D,20250519,000000,2.17,2.298,2.17,2.25,369065,0
+NOTV.US,D,20250520,000000,2.2,2.29,2.16,2.2,309925,0
+NOTV.US,D,20250521,000000,2.18,2.18,1.995,2.02,325914,0
+NOTV.US,D,20250522,000000,2.01,2.23,1.96,2.11,412548,0
+NOTV.US,D,20250523,000000,2,2.14,1.99,2.12,203328,0
+NOTV.US,D,20250527,000000,2.22,2.6689,2.16,2.55,1672055,0
+NOTV.US,D,20250528,000000,2.53,2.54,2.3402,2.43,491401,0
+NOTV.US,D,20250529,000000,2.49,2.96,2.35,2.8,1757174,0
+NOTV.US,D,20250530,000000,2.73,2.95,2.585,2.6,1168034,0
+NOTV.US,D,20250602,000000,2.6,2.755,2.5506,2.71,464025,0
+NOTV.US,D,20250603,000000,2.75,3.08,2.61,2.96,1459105,0
+NOTV.US,D,20250604,000000,3.205,3.32,2.88,3,1384158,0
+NOTV.US,D,20250605,000000,3.05,3.31,2.67,2.71,1187692,0
+NOTV.US,D,20250606,000000,2.82,2.91,2.64,2.69,480969,0
+NOTV.US,D,20250609,000000,2.72,3.15,2.72,3.01,1055243,0
+NOTV.US,D,20250610,000000,3.03,3.19,2.78,2.84,875385,0
+NOTV.US,D,20250611,000000,2.95,2.95,2.52,2.54,958686,0
+NOTV.US,D,20250612,000000,2.52,2.57,2.31,2.35,739479,0
+NOTV.US,D,20250613,000000,2.3,2.355,2.15,2.22,544420,0
+NOTV.US,D,20250616,000000,2.3,2.33,2.11,2.2,756545,0
+NOTV.US,D,20250617,000000,2.13,2.24,2.05,2.05,483228,0
+NOTV.US,D,20250618,000000,2.05,2.235,2.05,2.17,567640,0
+NOTV.US,D,20250620,000000,2.22,2.23,1.97,2.05,1108629,0
+NOTV.US,D,20250623,000000,2.01,2.115,1.86,2.02,709758,0
+NOTV.US,D,20250624,000000,2.06,2.1146,1.92,1.94,583571,0
+NOTV.US,D,20250625,000000,1.94,1.9675,1.78,1.81,790102,0
+NOTV.US,D,20250626,000000,1.81,1.85,1.785,1.84,222375,0
+NOTV.US,D,20250627,000000,1.83,1.8691,1.66,1.7,658121,0
+NOTV.US,D,20250630,000000,1.71,1.9097,1.69,1.82,371528,0
+NOTV.US,D,20250701,000000,1.79,1.95,1.76,1.88,468390,0
+NOTV.US,D,20250702,000000,1.89,2.035,1.875,2.025,357571,0
+NOTV.US,D,20250703,000000,2.06,2.12,2.01,2.09,268139,0
+NOTV.US,D,20250707,000000,2.04,2.095,1.97,2.05,421900,0
+NOTV.US,D,20250708,000000,2.08,2.3,2.08,2.12,556278,0
+NOTV.US,D,20250709,000000,2.14,2.18,2.06,2.13,261610,0
+NOTV.US,D,20250710,000000,2.16,2.18,2.065,2.11,182151,0
+NOTV.US,D,20250711,000000,2.07,2.13,1.965,2.01,240143,0
+NOTV.US,D,20250714,000000,1.98,2.03,1.93,1.93,213482,0
+NOTV.US,D,20250715,000000,1.96,1.9994,1.83,1.85,215723,0
+NOTV.US,D,20250716,000000,1.87,1.9,1.76,1.855,688970,0
+NOTV.US,D,20250717,000000,1.85,1.935,1.77,1.77,452577,0
+NOTV.US,D,20250718,000000,1.81,1.87,1.75,1.755,285223,0
+NOTV.US,D,20250721,000000,1.78,1.8224,1.72,1.73,311787,0
+NOTV.US,D,20250722,000000,1.77,2.15,1.75,2.1,900662,0
+NOTV.US,D,20250723,000000,2.1,2.295,2.06,2.25,657645,0
+NOTV.US,D,20250724,000000,2.22,2.44,2.14,2.36,1112036,0
+NOTV.US,D,20250725,000000,2.38,2.43,2.15,2.22,328370,0
+NOTV.US,D,20250728,000000,2.24,2.293,2.1,2.15,314258,0
+NOTV.US,D,20250729,000000,2.16,2.23,2.01,2.03,300490,0
+NOTV.US,D,20250730,000000,2.04,2.21,2.04,2.07,277198,0
+NOTV.US,D,20250731,000000,2.05,2.11,2,2.01,145914,0
+NOTV.US,D,20250801,000000,1.9,1.97,1.86,1.92,312232,0
+NOTV.US,D,20250804,000000,1.93,2.15,1.93,2.1,365864,0
+NOTV.US,D,20250805,000000,2.09,2.14,2.02,2.075,253493,0
+NOTV.US,D,20250806,000000,2.09,2.33,2.05,2.19,843442,0
+NOTV.US,D,20250807,000000,2.2,2.25,1.78,1.96,1012421,0
+NOTV.US,D,20250808,000000,1.99,2.01,1.815,1.83,395146,0
+NOTV.US,D,20250811,000000,1.85,1.8979,1.79,1.87,572821,0
+NOTV.US,D,20250812,000000,1.87,2.13,1.835,1.995,602109,0
+NOTV.US,D,20250813,000000,2,2.05,1.9,1.98,553941,0
+NOTV.US,D,20250814,000000,1.98,1.99,1.83,1.84,468732,0
+NOTV.US,D,20250815,000000,1.83,1.92,1.81,1.89,296475,0
+NOTV.US,D,20250818,000000,1.88,1.92,1.83,1.91,277741,0
+NOTV.US,D,20250819,000000,1.79,1.815,1.67,1.68,942791,0
+NOTV.US,D,20250820,000000,1.755,1.755,1.65,1.67,295319,0
+NOTV.US,D,20250821,000000,1.66,1.77,1.66,1.74,193828,0
+NOTV.US,D,20250822,000000,1.76,1.89,1.7106,1.89,227219,0
+NOTV.US,D,20250825,000000,1.86,1.86,1.74,1.74,236860,0
+NOTV.US,D,20250826,000000,1.79,1.82,1.725,1.74,200027,0
+NOTV.US,D,20250827,000000,1.73,1.79,1.73,1.76,238863,0
+NOTV.US,D,20250828,000000,1.75,1.8499,1.665,1.68,443612,0
+NOTV.US,D,20250829,000000,1.69,1.74,1.6601,1.69,172009,0
+NOTV.US,D,20250902,000000,1.69,1.6976,1.55,1.6,878698,0
+NOTV.US,D,20250903,000000,1.62,1.69,1.565,1.58,422650,0
+NOTV.US,D,20250904,000000,1.58,1.642,1.56,1.6,240999,0
+NOTV.US,D,20250905,000000,1.6,1.64,1.58,1.64,329352,0
+NOTV.US,D,20250908,000000,1.63,1.68,1.58,1.6,336286,0
+NOTV.US,D,20250909,000000,1.59,1.6186,1.56,1.61,173583,0
+NOTV.US,D,20250910,000000,1.6,1.62,1.36,1.39,967912,0
+NOTV.US,D,20250911,000000,1.55,1.55,1.41,1.44,587327,0
+NOTV.US,D,20250912,000000,1.42,1.495,1.4,1.41,447492,0
+NOTV.US,D,20250915,000000,1.42,1.4495,1.35,1.37,570159,0
+NOTV.US,D,20250916,000000,1.35,1.38,1.26,1.35,799160,0
+NOTV.US,D,20250917,000000,1.34,1.375,1.27,1.33,813703,0
+NOTV.US,D,20250918,000000,1.34,1.475,1.31,1.45,651386,0
+NOTV.US,D,20250919,000000,1.46,1.56,1.34,1.37,478535,0
+NOTV.US,D,20250922,000000,1.37,1.4401,1.3,1.4,259815,0
+NOTV.US,D,20250923,000000,1.39,1.46,1.3799,1.41,249089,0
+NOTV.US,D,20250924,000000,1.4,1.44,1.385,1.42,185195,0
+NOTV.US,D,20250925,000000,1.38,1.4197,1.305,1.36,475468,0
+NOTV.US,D,20250926,000000,1.35,1.42,1.35,1.38,217409,0
+NOTV.US,D,20250929,000000,1.4,1.425,1.36,1.41,201654,0
+NOTV.US,D,20250930,000000,1.41,1.48,1.365,1.45,306773,0
+NOTV.US,D,20251001,000000,1.44,1.55,1.41,1.51,280478,0
+NOTV.US,D,20251002,000000,1.6,1.62,1.5,1.5,264898,0
+NOTV.US,D,20251003,000000,1.51,1.55,1.405,1.46,493161,0
+NOTV.US,D,20251006,000000,1.49,1.57,1.48,1.51,226207,0
+NOTV.US,D,20251007,000000,1.53,1.53,1.36,1.39,523559,0
+NOTV.US,D,20251008,000000,1.39,1.52,1.39,1.52,225283,0
+NOTV.US,D,20251009,000000,1.5,1.55,1.45,1.45,188351,0
+NOTV.US,D,20251010,000000,1.48,1.5,1.33,1.39,529193,0
+NOTV.US,D,20251013,000000,1.43,1.47,1.25,1.37,752285,0
+NOTV.US,D,20251014,000000,1.38,1.46,1.35,1.41,200560,0
+NOTV.US,D,20251015,000000,1.43,1.485,1.38,1.43,250343,0
+NOTV.US,D,20251016,000000,1.45,1.45,1.34,1.37,143258,0
+NOTV.US,D,20251017,000000,1.33,1.37,1.26,1.32,345986,0
+NOTV.US,D,20251020,000000,1.35,1.4,1.322,1.38,240909,0
+NOTV.US,D,20251021,000000,1.36,1.39,1.33,1.35,225882,0
+NOTV.US,D,20251022,000000,1.33,1.3598,1.29,1.32,233909,0
+NOTV.US,D,20251023,000000,1.34,1.3701,1.32,1.35,162448,0
+NOTV.US,D,20251024,000000,1.4,1.4156,1.3473,1.4,236809,0
+NOTV.US,D,20251027,000000,1.43,1.4699,1.37,1.38,204251,0
+NOTV.US,D,20251028,000000,1.38,1.41,1.33,1.34,215235,0
+NOTV.US,D,20251029,000000,1.33,1.432,1.22,1.33,886554,0
+NOTV.US,D,20251030,000000,1.33,1.4,1.32,1.33,168455,0
+NOTV.US,D,20251031,000000,1.35,1.35,1.31,1.33,252848,0
+NOTV.US,D,20251103,000000,1.28,1.295,1.15,1.24,1323293,0
+NOTV.US,D,20251104,000000,1.18,1.2474,1.12,1.14,399107,0
+NOTV.US,D,20251105,000000,1.18,1.21,1.115,1.18,615001,0
+NOTV.US,D,20251106,000000,1.16,1.24,1.12,1.17,421879,0
+NOTV.US,D,20251107,000000,1.17,1.17,1.09,1.16,284084,0
+NOTV.US,D,20251110,000000,1.185,1.26,1.09,1.11,535407,0
+NOTV.US,D,20251111,000000,1.11,1.12,1.03,1.06,515735,0
+NOTV.US,D,20251112,000000,1.05,1.17,1.04,1.12,744272,0
+NOTV.US,D,20251113,000000,1.1,1.13,1.03,1.05,220747,0
+NOTV.US,D,20251114,000000,1.07,1.07,1,1.03,332991,0
+NOTV.US,D,20251117,000000,1.02,1.0399,0.657,0.688,10545715,0
+NOTV.US,D,20251118,000000,0.72,0.8858,0.67,0.8574,11691583,0
+NOTV.US,D,20251119,000000,0.8574,0.96,0.82,0.8265,1727686,0
+NOTV.US,D,20251120,000000,0.8494,0.9489,0.8265,0.8555,811167,0
+NOTV.US,D,20251121,000000,0.84,0.844,0.7666,0.8222,740467,0
+NOTV.US,D,20251124,000000,0.8154,0.86,0.7914,0.8029,643497,0
+NOTV.US,D,20251125,000000,0.8055,0.84,0.77,0.8343,389861,0
+NOTV.US,D,20251126,000000,0.83,0.88,0.799,0.8706,411321,0
+NOTV.US,D,20251128,000000,0.8585,0.95,0.8503,0.9256,375431,0
+NOTV.US,D,20251201,000000,0.9255,0.9255,0.8642,0.8812,274868,0
+NOTV.US,D,20251202,000000,0.8895,0.9,0.84,0.8696,328877,0
+NOTV.US,D,20251203,000000,0.9,0.95,0.855,0.9403,623557,0
+NOTV.US,D,20251204,000000,0.8678,0.9,0.8404,0.8789,598906,0
+NOTV.US,D,20251205,000000,0.87,0.87,0.7881,0.8077,397149,0
+NOTV.US,D,20251208,000000,0.81,0.87,0.808,0.83,401758,0
+NOTV.US,D,20251209,000000,0.8299,0.8498,0.8132,0.8493,262080,0
+NOTV.US,D,20251210,000000,0.8455,0.8595,0.81885,0.8414,255376,0
+NOTV.US,D,20251211,000000,0.84,0.8409,0.7862,0.8037,368436,0
+NOTV.US,D,20251212,000000,0.8,0.8098,0.7566,0.7642,207525,0
+NOTV.US,D,20251215,000000,0.752,0.7572,0.683701,0.7033,666687,0
+NOTV.US,D,20251216,000000,0.7186,0.719899,0.66,0.6794,514481,0
+NOTV.US,D,20251217,000000,0.7,0.7,0.61,0.6294,887140,0
+NOTV.US,D,20251218,000000,0.64,0.66,0.6317,0.6466,330260,0
+NOTV.US,D,20251219,000000,0.662,0.67,0.6334,0.6681,338990,0
+NOTV.US,D,20251222,000000,0.67,0.6916,0.663,0.6788,338472,0
+NOTV.US,D,20251223,000000,0.67,0.6751,0.6377,0.6478,349949,0
+NOTV.US,D,20251224,000000,0.65,0.6599,0.6281,0.6385,256382,0
+NOTV.US,D,20251226,000000,0.6325,0.6496,0.5991,0.6093,620384,0
+NOTV.US,D,20251229,000000,0.63,0.63,0.47,0.5238,2417720,0
+NOTV.US,D,20251230,000000,0.5163,0.55,0.51,0.5465,695865,0
+NOTV.US,D,20251231,000000,0.535,0.5747,0.535,0.5621,483506,0
+NOTV.US,D,20260102,000000,0.58,0.5998,0.5241,0.537,366387,0
+NOTV.US,D,20260105,000000,0.56,0.5864,0.55,0.5785,440051,0
+NOTV.US,D,20260106,000000,0.596,0.6497,0.5814,0.6424,547213,0
+NOTV.US,D,20260107,000000,0.642,0.6433,0.5914,0.6049,420283,0
+NOTV.US,D,20260108,000000,0.62,0.6399,0.6004,0.6312,335127,0
+NOTV.US,D,20260109,000000,0.63,0.633099,0.6011,0.6074,182565,0
+NOTV.US,D,20260112,000000,0.6225,0.6233,0.5707,0.6182,325612,0
+NOTV.US,D,20260113,000000,0.6,0.61,0.563,0.5981,457131,0
+NOTV.US,D,20260114,000000,0.591,0.61,0.5812,0.608,173003,0
+NOTV.US,D,20260115,000000,0.61,0.61,0.5631,0.5675,248633,0
+NOTV.US,D,20260116,000000,0.5673,0.5756,0.55,0.5682,255186,0
+NOTV.US,D,20260120,000000,0.576,0.576,0.5401,0.5422,135650,0
+NOTV.US,D,20260121,000000,0.5482,0.5719,0.534549,0.5527,177300,0
+NOTV.US,D,20260122,000000,0.59,0.59,0.552,0.5746,122542,0
+NOTV.US,D,20260123,000000,0.5674,0.58,0.545,0.5502,110738,0
+NOTV.US,D,20260126,000000,0.574,0.578,0.5205,0.5283,161177,0
+NOTV.US,D,20260127,000000,0.528,0.53255,0.499,0.5263,374149,0
+NOTV.US,D,20260128,000000,0.542,0.542,0.5026,0.5194,175655,0
+NOTV.US,D,20260129,000000,0.5216,0.535,0.4971,0.5148,309322,0
+NOTV.US,D,20260130,000000,0.5037,0.514,0.48,0.5003,278256,0
+NOTV.US,D,20260202,000000,0.5083,0.5337,0.4905,0.5057,322896,0
+NOTV.US,D,20260203,000000,0.506,0.5161,0.4608,0.4776,389085,0
+NOTV.US,D,20260204,000000,0.4925,0.505,0.4112,0.445,667077,0
+NOTV.US,D,20260205,000000,0.4375,0.4379,0.3812,0.39,438468,0
+NOTV.US,D,20260206,000000,0.415,0.5,0.407,0.4183,718055,0
+NOTV.US,D,20260209,000000,0.38475,0.399,0.3265,0.3613,1022882,0
+NOTV.US,D,20260210,000000,0.37,0.3898,0.3328,0.3328,692386,0
+NOTV.US,D,20260211,000000,0.34,0.34,0.305,0.314,760892,0
+NOTV.US,D,20260212,000000,0.3287,0.3287,0.29,0.2902,523467,0
+NOTV.US,D,20260213,000000,0.2873,0.3027,0.2794,0.2848,678849,0
+NOTV.US,D,20260217,000000,0.2946,0.3091,0.29,0.292,371553,0
+NOTV.US,D,20260218,000000,0.3287,0.33,0.295,0.2968,862592,0
diff --git a/daily/us/nasdaq stocks/2/nrsn.us.txt b/daily/us/nasdaq stocks/2/nrsn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b06c48c11561e78166418e5d5cdd10bece22753b
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nrsn.us.txt	
@@ -0,0 +1,1051 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NRSN.US,D,20211210,000000,3.83,3.83,3.16,3.21,1189134,0
+NRSN.US,D,20211213,000000,3.29,3.68,3.18,3.51,638925,0
+NRSN.US,D,20211214,000000,3.5,3.77,3.28,3.4342,759719,0
+NRSN.US,D,20211215,000000,3.42,3.68,3.22,3.31,606521,0
+NRSN.US,D,20211216,000000,3.3,3.49,3.3,3.32,149810,0
+NRSN.US,D,20211217,000000,3.29,3.4435,3.06,3.11,259996,0
+NRSN.US,D,20211220,000000,3.07,3.3159,3.03,3.13,214840,0
+NRSN.US,D,20211221,000000,3.15,3.2931,3.11,3.14,84782,0
+NRSN.US,D,20211222,000000,3.09,3.25,2.85,2.95,268628,0
+NRSN.US,D,20211223,000000,2.95,3.0724,2.85,2.935,191030,0
+NRSN.US,D,20211227,000000,2.94,2.95,2.63,2.69,238141,0
+NRSN.US,D,20211228,000000,2.7,2.7592,2.52,2.5911,110168,0
+NRSN.US,D,20211229,000000,2.58,2.5992,2.39,2.4,132054,0
+NRSN.US,D,20211230,000000,2.42,2.5899,2.41,2.44,186942,0
+NRSN.US,D,20211231,000000,2.51,2.5794,2.42,2.46,45923,0
+NRSN.US,D,20220103,000000,2.5,2.8,2.45,2.67,454324,0
+NRSN.US,D,20220104,000000,2.75,2.86,2.65,2.73,428178,0
+NRSN.US,D,20220105,000000,2.79,2.79,2.6121,2.64,99270,0
+NRSN.US,D,20220106,000000,2.53,2.6484,2.4541,2.5329,141107,0
+NRSN.US,D,20220107,000000,2.68,2.7399,2.52,2.56,210612,0
+NRSN.US,D,20220110,000000,2.56,2.6,2.51,2.52,104396,0
+NRSN.US,D,20220111,000000,2.55,2.88,2.53,2.72,573085,0
+NRSN.US,D,20220112,000000,2.77,3.11,2.61,2.77,2195925,0
+NRSN.US,D,20220113,000000,2.71,2.76,2.52,2.61,392142,0
+NRSN.US,D,20220114,000000,2.6,2.9,2.6,2.75,184944,0
+NRSN.US,D,20220118,000000,2.7,2.84,2.66,2.76,131651,0
+NRSN.US,D,20220119,000000,2.82,2.85,2.43,2.47,232204,0
+NRSN.US,D,20220120,000000,2.46,2.51,2.32,2.39,270699,0
+NRSN.US,D,20220121,000000,2.31,2.43,2.305,2.35,200971,0
+NRSN.US,D,20220124,000000,2.31,2.31,1.7401,2.03,416394,0
+NRSN.US,D,20220125,000000,1.92,2.24,1.9,2.18,145905,0
+NRSN.US,D,20220126,000000,2.21,2.25,1.91,2.05,113224,0
+NRSN.US,D,20220127,000000,2.0908,2.18,1.78,1.78,208132,0
+NRSN.US,D,20220128,000000,1.7801,1.94,1.78,1.87,84029,0
+NRSN.US,D,20220131,000000,1.85,2.0272,1.85,1.97,86946,0
+NRSN.US,D,20220201,000000,2.06,2.06,1.92,1.96,41196,0
+NRSN.US,D,20220202,000000,1.91,1.94,1.79,1.87,34336,0
+NRSN.US,D,20220203,000000,1.8176,1.84,1.76,1.77,66328,0
+NRSN.US,D,20220204,000000,1.8,1.85,1.71,1.79,43073,0
+NRSN.US,D,20220207,000000,1.88,2.01,1.745,1.76,98906,0
+NRSN.US,D,20220208,000000,1.76,1.84,1.76,1.8,14881,0
+NRSN.US,D,20220209,000000,1.79,1.81,1.75,1.77,19627,0
+NRSN.US,D,20220210,000000,1.75,1.8,1.75,1.79,26058,0
+NRSN.US,D,20220211,000000,1.81,1.81,1.72,1.76,65795,0
+NRSN.US,D,20220214,000000,1.7301,1.7999,1.72,1.72,17805,0
+NRSN.US,D,20220215,000000,1.7401,1.79,1.73,1.74,33777,0
+NRSN.US,D,20220216,000000,1.8,1.8,1.7,1.76,43501,0
+NRSN.US,D,20220217,000000,1.7,1.7799,1.61,1.6109,65744,0
+NRSN.US,D,20220218,000000,1.65,1.74,1.54,1.57,124834,0
+NRSN.US,D,20220222,000000,1.6373,1.655,1.51,1.56,38637,0
+NRSN.US,D,20220223,000000,1.55,1.6,1.46,1.53,82779,0
+NRSN.US,D,20220224,000000,1.37,1.45,1.3001,1.4,38179,0
+NRSN.US,D,20220225,000000,1.6401,1.6401,1.47,1.51,20097,0
+NRSN.US,D,20220228,000000,1.76,2.64,1.76,2.6,19388513,0
+NRSN.US,D,20220301,000000,2.61,2.87,2.01,2.13,5502473,0
+NRSN.US,D,20220302,000000,2.1202,2.32,2.01,2.18,624645,0
+NRSN.US,D,20220303,000000,2.36,2.36,2.06,2.21,393272,0
+NRSN.US,D,20220304,000000,2.08,2.21,1.9,1.9,245903,0
+NRSN.US,D,20220307,000000,1.75,1.8,1.36,1.41,478680,0
+NRSN.US,D,20220308,000000,1.45,1.5282,1.38,1.39,191678,0
+NRSN.US,D,20220309,000000,1.43,1.54,1.39,1.48,367863,0
+NRSN.US,D,20220310,000000,1.47,1.485,1.4,1.43,97580,0
+NRSN.US,D,20220311,000000,1.41,1.4601,1.4001,1.41,73009,0
+NRSN.US,D,20220314,000000,1.4,1.47,1.32,1.33,107935,0
+NRSN.US,D,20220315,000000,1.35,1.4,1.33,1.4,33518,0
+NRSN.US,D,20220316,000000,1.36,1.47,1.35,1.46,34443,0
+NRSN.US,D,20220317,000000,1.47,1.53,1.4,1.495,53611,0
+NRSN.US,D,20220318,000000,1.5,1.65,1.5,1.56,342044,0
+NRSN.US,D,20220321,000000,2.18,8.18,2.03,6.23,166244648,0
+NRSN.US,D,20220322,000000,4.88,6.44,4.58,6.11,27068311,0
+NRSN.US,D,20220323,000000,5.75,7.65,4.85,5.17,21282574,0
+NRSN.US,D,20220324,000000,4.96,5.4998,4.845,4.845,2251398,0
+NRSN.US,D,20220325,000000,4.75,4.79,4.03,4.22,2202690,0
+NRSN.US,D,20220328,000000,4.14,4.59,3.58,3.82,1353321,0
+NRSN.US,D,20220329,000000,4.07,5.2,3.8,4.66,6181563,0
+NRSN.US,D,20220330,000000,4.49,4.63,4.07,4.11,1121074,0
+NRSN.US,D,20220331,000000,3.96,4.35,3.9,3.97,588238,0
+NRSN.US,D,20220401,000000,3.91,4.19,3.69,3.75,490154,0
+NRSN.US,D,20220404,000000,3.71,3.887,3.5,3.76,349767,0
+NRSN.US,D,20220405,000000,3.71,4.13,3.6701,3.755,1563613,0
+NRSN.US,D,20220406,000000,3.81,3.8586,3.32,3.41,902356,0
+NRSN.US,D,20220407,000000,3.31,3.3817,2.57,2.75,891087,0
+NRSN.US,D,20220408,000000,2.75,3.05,2.62,2.83,1695165,0
+NRSN.US,D,20220411,000000,2.77,2.79,2.3457,2.39,724710,0
+NRSN.US,D,20220412,000000,2.46,2.49,2.05,2.25,466693,0
+NRSN.US,D,20220413,000000,2.27,2.27,2.15,2.185,166483,0
+NRSN.US,D,20220414,000000,2.245,2.245,1.98,2.02,236074,0
+NRSN.US,D,20220418,000000,1.97,2.07,1.9,1.93,175709,0
+NRSN.US,D,20220419,000000,1.97,2.31,1.8548,2.15,1267118,0
+NRSN.US,D,20220420,000000,2.11,2.21,1.9507,2.19,279792,0
+NRSN.US,D,20220421,000000,2.22,2.82,2.14,2.26,2698425,0
+NRSN.US,D,20220422,000000,2.21,2.47,2.1401,2.4,745259,0
+NRSN.US,D,20220425,000000,2.29,2.54,2.2855,2.34,408010,0
+NRSN.US,D,20220426,000000,2.34,2.42,2.1,2.14,238305,0
+NRSN.US,D,20220427,000000,2.1,2.3,2.1,2.12,144705,0
+NRSN.US,D,20220428,000000,2.15,2.25,1.93,1.96,260848,0
+NRSN.US,D,20220429,000000,1.99,2.0872,1.67,1.68,304737,0
+NRSN.US,D,20220502,000000,1.68,1.75,1.56,1.58,298528,0
+NRSN.US,D,20220503,000000,1.59,1.7,1.59,1.64,105356,0
+NRSN.US,D,20220504,000000,1.61,1.68,1.59,1.66,203086,0
+NRSN.US,D,20220505,000000,1.63,1.6675,1.56,1.58,211901,0
+NRSN.US,D,20220506,000000,1.6,1.63,1.55,1.55,127408,0
+NRSN.US,D,20220509,000000,1.51,1.55,1.44,1.45,63813,0
+NRSN.US,D,20220510,000000,1.44,1.49,1.35,1.35,118526,0
+NRSN.US,D,20220511,000000,1.34,1.36,1.24,1.24,165250,0
+NRSN.US,D,20220512,000000,1.25,1.32,1.23,1.29,104169,0
+NRSN.US,D,20220513,000000,1.305,1.4099,1.26,1.27,159905,0
+NRSN.US,D,20220516,000000,1.3,1.35,1.27,1.3,139901,0
+NRSN.US,D,20220517,000000,1.28,1.36,1.27,1.27,99157,0
+NRSN.US,D,20220518,000000,1.27,1.35,1.26,1.28,102934,0
+NRSN.US,D,20220519,000000,1.28,1.34,1.26,1.33,140275,0
+NRSN.US,D,20220520,000000,1.33,1.4499,1.3,1.41,148122,0
+NRSN.US,D,20220523,000000,1.34,1.46,1.27,1.36,93075,0
+NRSN.US,D,20220524,000000,1.37,1.38,1.3,1.31,39144,0
+NRSN.US,D,20220525,000000,1.32,1.36,1.28,1.34,47663,0
+NRSN.US,D,20220526,000000,1.33,1.4,1.3018,1.38,66655,0
+NRSN.US,D,20220527,000000,1.4107,1.52,1.38,1.49,119956,0
+NRSN.US,D,20220531,000000,1.57,1.5799,1.4,1.41,95645,0
+NRSN.US,D,20220601,000000,1.5296,1.55,1.355,1.4,145649,0
+NRSN.US,D,20220602,000000,1.43,1.45,1.38,1.42,75645,0
+NRSN.US,D,20220603,000000,1.41,1.48,1.38,1.44,71489,0
+NRSN.US,D,20220606,000000,1.45,1.54,1.42,1.45,47134,0
+NRSN.US,D,20220607,000000,1.405,1.49,1.37,1.48,52565,0
+NRSN.US,D,20220608,000000,1.5,1.54,1.48,1.52,55261,0
+NRSN.US,D,20220609,000000,1.49,1.52,1.46,1.47,47960,0
+NRSN.US,D,20220610,000000,1.4009,1.49,1.3801,1.46,48435,0
+NRSN.US,D,20220613,000000,1.37,1.57,1.3606,1.56,180706,0
+NRSN.US,D,20220614,000000,1.62,1.67,1.53,1.63,164506,0
+NRSN.US,D,20220615,000000,1.63,1.71,1.59,1.71,167090,0
+NRSN.US,D,20220616,000000,1.7,1.7,1.59,1.65,80963,0
+NRSN.US,D,20220617,000000,1.65,1.7,1.59,1.66,114534,0
+NRSN.US,D,20220621,000000,1.645,1.68,1.63,1.64,78821,0
+NRSN.US,D,20220622,000000,1.61,1.69,1.5701,1.6656,51015,0
+NRSN.US,D,20220623,000000,1.67,1.69,1.6255,1.68,42458,0
+NRSN.US,D,20220624,000000,1.68,1.74,1.65,1.7,81545,0
+NRSN.US,D,20220627,000000,2.6,3.3,2.365,2.5,100114547,0
+NRSN.US,D,20220628,000000,2.45,2.6456,2.32,2.55,5322188,0
+NRSN.US,D,20220629,000000,3.03,3.16,2.365,2.74,39108578,0
+NRSN.US,D,20220630,000000,3.98,4.47,3.33,3.38,77891084,0
+NRSN.US,D,20220701,000000,3.07,3.49,3.07,3.3,5681495,0
+NRSN.US,D,20220705,000000,3.15,3.28,3,3.09,1059102,0
+NRSN.US,D,20220706,000000,3.03,3.14,2.72,2.75,920939,0
+NRSN.US,D,20220707,000000,2.64,2.77,2.62,2.66,586286,0
+NRSN.US,D,20220708,000000,2.58,2.76,2.57,2.68,418032,0
+NRSN.US,D,20220711,000000,2.62,2.68,2.57,2.64,297067,0
+NRSN.US,D,20220712,000000,2.57,2.7,2.41,2.43,216222,0
+NRSN.US,D,20220713,000000,2.4,2.58,2.319,2.39,285996,0
+NRSN.US,D,20220714,000000,2.32,2.32,2.05,2.07,344708,0
+NRSN.US,D,20220715,000000,2.12,2.145,2.02,2.06,165209,0
+NRSN.US,D,20220718,000000,2.03,2.15,1.9505,2,146891,0
+NRSN.US,D,20220719,000000,1.97,2.07,1.97,2.02,158696,0
+NRSN.US,D,20220720,000000,1.98,2.055,1.8934,1.92,161680,0
+NRSN.US,D,20220721,000000,1.85,2,1.82,1.94,692139,0
+NRSN.US,D,20220722,000000,1.88,1.91,1.8,1.83,170755,0
+NRSN.US,D,20220725,000000,1.9,1.96,1.75,1.94,197521,0
+NRSN.US,D,20220726,000000,1.93,2.01,1.8501,1.96,98802,0
+NRSN.US,D,20220727,000000,2,2.0271,1.94,1.99,103155,0
+NRSN.US,D,20220728,000000,2.01,2.01,1.89,1.96,137600,0
+NRSN.US,D,20220729,000000,1.95,1.96,1.86,1.87,66705,0
+NRSN.US,D,20220801,000000,1.85,1.8799,1.802,1.84,42093,0
+NRSN.US,D,20220802,000000,1.88,1.9599,1.78,1.88,204994,0
+NRSN.US,D,20220803,000000,1.87,2.23,1.8525,2.02,949845,0
+NRSN.US,D,20220804,000000,2.05,2.09,1.86,1.97,205166,0
+NRSN.US,D,20220805,000000,1.88,1.97,1.88,1.9,127330,0
+NRSN.US,D,20220808,000000,1.85,2.05,1.83,1.92,139680,0
+NRSN.US,D,20220809,000000,1.93,1.96,1.85,1.87,46856,0
+NRSN.US,D,20220810,000000,1.88,1.93,1.82,1.9,65315,0
+NRSN.US,D,20220811,000000,2,2.0999,1.97,2.01,121054,0
+NRSN.US,D,20220812,000000,2.0038,2.178,2.0038,2.13,48035,0
+NRSN.US,D,20220815,000000,2.17,2.25,2.12,2.25,92183,0
+NRSN.US,D,20220816,000000,2.3,2.3,2.15,2.17,57230,0
+NRSN.US,D,20220817,000000,2.12,2.1696,2.03,2.1,51387,0
+NRSN.US,D,20220818,000000,2.13,2.13,1.92,1.97,81488,0
+NRSN.US,D,20220819,000000,1.96,1.96,1.92,1.96,84516,0
+NRSN.US,D,20220822,000000,1.97,2,1.86,2,46657,0
+NRSN.US,D,20220823,000000,2,2.065,1.94,2.05,38140,0
+NRSN.US,D,20220824,000000,2.05,2.05,1.98,2.02,29752,0
+NRSN.US,D,20220825,000000,2.02,2.06,1.94,1.98,58871,0
+NRSN.US,D,20220826,000000,1.9637,2.01,1.93,2,35726,0
+NRSN.US,D,20220829,000000,1.98,2.05,1.94,1.96,36995,0
+NRSN.US,D,20220830,000000,2.02,2.02,1.92,1.99,39005,0
+NRSN.US,D,20220831,000000,2,2,1.93,1.95,42001,0
+NRSN.US,D,20220901,000000,2.06,2.06,1.9299,1.95,37731,0
+NRSN.US,D,20220902,000000,1.98,1.98,1.9101,1.96,38825,0
+NRSN.US,D,20220906,000000,1.96,2,1.93,2,50759,0
+NRSN.US,D,20220907,000000,1.9443,2,1.93,1.96,23777,0
+NRSN.US,D,20220908,000000,1.96,2.07,1.96,2.03,29085,0
+NRSN.US,D,20220909,000000,2.09,2.09,2.01,2.01,17103,0
+NRSN.US,D,20220912,000000,2.02,2.0799,2,2.05,41018,0
+NRSN.US,D,20220913,000000,2.05,2.1,1.99,2.03,29771,0
+NRSN.US,D,20220914,000000,2.07,2.1,2,2.09,21065,0
+NRSN.US,D,20220915,000000,2.07,2.0999,2.05,2.07,13628,0
+NRSN.US,D,20220916,000000,2.08,2.1,1.91,1.97,54615,0
+NRSN.US,D,20220919,000000,1.9516,2.0492,1.91,1.94,69702,0
+NRSN.US,D,20220920,000000,1.96,1.96,1.85,1.87,58801,0
+NRSN.US,D,20220921,000000,1.98,1.98,1.87,1.93,36171,0
+NRSN.US,D,20220922,000000,1.88,1.89,1.69,1.69,70867,0
+NRSN.US,D,20220923,000000,1.68,1.795,1.6,1.6,39408,0
+NRSN.US,D,20220926,000000,1.6326,1.6859,1.6326,1.64,14775,0
+NRSN.US,D,20220927,000000,1.7,1.7264,1.635,1.67,29372,0
+NRSN.US,D,20220928,000000,1.84,1.9552,1.68,1.8,317397,0
+NRSN.US,D,20220929,000000,1.68,1.8,1.68,1.74,22483,0
+NRSN.US,D,20220930,000000,1.75,1.8,1.7,1.79,19707,0
+NRSN.US,D,20221003,000000,1.79,1.88,1.73,1.84,42857,0
+NRSN.US,D,20221004,000000,1.83,1.88,1.83,1.84,14113,0
+NRSN.US,D,20221005,000000,1.79,1.86,1.76,1.83,14530,0
+NRSN.US,D,20221006,000000,1.83,1.83,1.71,1.71,22286,0
+NRSN.US,D,20221007,000000,1.73,1.77,1.66,1.69,13039,0
+NRSN.US,D,20221010,000000,1.67,1.7267,1.56,1.59,36886,0
+NRSN.US,D,20221011,000000,1.5959,1.62,1.56,1.58,13775,0
+NRSN.US,D,20221012,000000,1.67,1.8399,1.57,1.77,42838,0
+NRSN.US,D,20221013,000000,1.78,1.83,1.6203,1.7891,21578,0
+NRSN.US,D,20221014,000000,1.82,1.82,1.68,1.71,15336,0
+NRSN.US,D,20221017,000000,1.78,1.78,1.6217,1.64,26235,0
+NRSN.US,D,20221018,000000,1.7137,1.7137,1.57,1.64,21856,0
+NRSN.US,D,20221019,000000,1.68,1.69,1.6,1.64,17360,0
+NRSN.US,D,20221020,000000,1.61,1.67,1.56,1.59,10360,0
+NRSN.US,D,20221021,000000,1.57,1.66,1.541,1.55,18074,0
+NRSN.US,D,20221024,000000,1.6499,1.6499,1.4001,1.55,26700,0
+NRSN.US,D,20221025,000000,1.49,1.6644,1.49,1.6199,19203,0
+NRSN.US,D,20221026,000000,1.6699,1.6699,1.5701,1.62,2195,0
+NRSN.US,D,20221027,000000,1.67,1.67,1.4834,1.4901,25120,0
+NRSN.US,D,20221028,000000,1.52,1.52,1.5007,1.52,2815,0
+NRSN.US,D,20221031,000000,1.57,1.6,1.5,1.6,16739,0
+NRSN.US,D,20221101,000000,1.5904,1.6,1.53,1.6,8913,0
+NRSN.US,D,20221102,000000,1.56,1.61,1.55,1.5899,10240,0
+NRSN.US,D,20221103,000000,1.57,1.5914,1.52,1.56,4212,0
+NRSN.US,D,20221104,000000,1.51,1.5399,1.4201,1.49,36129,0
+NRSN.US,D,20221107,000000,1.5875,1.59,1.465,1.4901,16021,0
+NRSN.US,D,20221108,000000,1.5,1.5899,1.49,1.535,7458,0
+NRSN.US,D,20221109,000000,1.45,1.5,1.4201,1.483,18996,0
+NRSN.US,D,20221110,000000,1.41,1.49,1.41,1.4203,9667,0
+NRSN.US,D,20221111,000000,1.5,1.59,1.5,1.51,12219,0
+NRSN.US,D,20221114,000000,1.57,1.58,1.55,1.575,16372,0
+NRSN.US,D,20221115,000000,1.85,1.97,1.62,1.7,396353,0
+NRSN.US,D,20221116,000000,1.61,2,1.61,1.8007,153359,0
+NRSN.US,D,20221117,000000,1.9,1.9411,1.8001,1.9,46373,0
+NRSN.US,D,20221118,000000,1.94,1.94,1.8,1.8496,11461,0
+NRSN.US,D,20221121,000000,1.78,1.7912,1.71,1.72,15205,0
+NRSN.US,D,20221122,000000,1.66,1.76,1.66,1.74,5618,0
+NRSN.US,D,20221123,000000,1.82,1.82,1.702,1.77,16190,0
+NRSN.US,D,20221125,000000,1.8061,1.82,1.69,1.75,6731,0
+NRSN.US,D,20221128,000000,1.75,1.85,1.66,1.66,47232,0
+NRSN.US,D,20221129,000000,1.63,1.7199,1.62,1.6801,12222,0
+NRSN.US,D,20221130,000000,1.6799,1.7441,1.6799,1.72,9332,0
+NRSN.US,D,20221201,000000,1.72,1.72,1.68,1.7,6383,0
+NRSN.US,D,20221202,000000,1.65,1.73,1.63,1.685,12150,0
+NRSN.US,D,20221205,000000,1.66,1.7,1.65,1.6508,4221,0
+NRSN.US,D,20221206,000000,1.63,1.68,1.62,1.63,9760,0
+NRSN.US,D,20221207,000000,1.655,1.655,1.6,1.646,13585,0
+NRSN.US,D,20221208,000000,1.61,1.6346,1.5,1.51,33287,0
+NRSN.US,D,20221209,000000,1.72,1.72,1.55,1.58,23354,0
+NRSN.US,D,20221212,000000,1.6599,1.6599,1.5001,1.552,10354,0
+NRSN.US,D,20221213,000000,1.55,1.615,1.55,1.57,7613,0
+NRSN.US,D,20221214,000000,1.54,1.65,1.5,1.555,12326,0
+NRSN.US,D,20221215,000000,1.555,1.57,1.5,1.53,11182,0
+NRSN.US,D,20221216,000000,1.56,1.6299,1.3576,1.3994,19830,0
+NRSN.US,D,20221219,000000,1.35,1.38,1.3,1.37,9710,0
+NRSN.US,D,20221220,000000,1.39,1.41,1.38,1.41,16623,0
+NRSN.US,D,20221221,000000,1.31,1.4,1.31,1.33,25098,0
+NRSN.US,D,20221222,000000,1.32,1.33,1.23,1.33,35002,0
+NRSN.US,D,20221223,000000,1.3222,1.33,1.3,1.3,12793,0
+NRSN.US,D,20221227,000000,1.25,1.3199,1.2,1.25,42193,0
+NRSN.US,D,20221228,000000,1.18,1.25,1.18,1.25,64203,0
+NRSN.US,D,20221229,000000,1.15,1.3,1.15,1.3,63231,0
+NRSN.US,D,20221230,000000,1.295,1.32,1.22,1.22,34907,0
+NRSN.US,D,20230103,000000,1.25,1.36,1.22,1.36,8260,0
+NRSN.US,D,20230104,000000,1.39,1.3901,1.315,1.3197,11841,0
+NRSN.US,D,20230105,000000,1.28,1.315,1.25,1.29,27616,0
+NRSN.US,D,20230106,000000,1.2507,1.3497,1.2507,1.2607,5779,0
+NRSN.US,D,20230109,000000,1.28,1.28,1.075,1.23,38411,0
+NRSN.US,D,20230110,000000,1.2101,1.24,1.14,1.2,5829,0
+NRSN.US,D,20230111,000000,1.238,1.2384,1.161,1.23,15573,0
+NRSN.US,D,20230112,000000,1.27,1.3,1.19,1.2748,9331,0
+NRSN.US,D,20230113,000000,1.2601,1.35,1.25,1.35,26643,0
+NRSN.US,D,20230117,000000,1.27,1.315,1.22,1.27,16844,0
+NRSN.US,D,20230118,000000,1.21,1.2799,1.21,1.26,7409,0
+NRSN.US,D,20230119,000000,2.14,2.91,2.03,2.22,82241254,0
+NRSN.US,D,20230120,000000,1.79,2.07,1.6192,1.78,2447327,0
+NRSN.US,D,20230123,000000,1.74,2.03,1.6,1.74,865796,0
+NRSN.US,D,20230124,000000,1.71,1.92,1.7,1.81,271206,0
+NRSN.US,D,20230125,000000,1.87,1.87,1.68,1.72,127668,0
+NRSN.US,D,20230126,000000,1.68,1.7899,1.64,1.66,89112,0
+NRSN.US,D,20230127,000000,1.66,1.74,1.55,1.69,108744,0
+NRSN.US,D,20230130,000000,1.66,1.66,1.54,1.572,66991,0
+NRSN.US,D,20230131,000000,1.54,1.645,1.52,1.55,90263,0
+NRSN.US,D,20230201,000000,1.5,1.67,1.4304,1.605,82172,0
+NRSN.US,D,20230202,000000,1.61,1.69,1.6,1.65,70721,0
+NRSN.US,D,20230203,000000,1.65,1.6828,1.6,1.63,34099,0
+NRSN.US,D,20230206,000000,1.55,1.64,1.54,1.58,123369,0
+NRSN.US,D,20230207,000000,1.55,1.5799,1.52,1.53,37007,0
+NRSN.US,D,20230208,000000,1.52,1.88,1.49,1.52,792348,0
+NRSN.US,D,20230209,000000,1.54,1.73,1.54,1.72,288715,0
+NRSN.US,D,20230210,000000,1.7,1.7,1.6,1.67,74113,0
+NRSN.US,D,20230213,000000,1.63,1.7088,1.63,1.685,58856,0
+NRSN.US,D,20230214,000000,1.71,1.71,1.61,1.6607,39732,0
+NRSN.US,D,20230215,000000,1.66,1.68,1.6199,1.67,21289,0
+NRSN.US,D,20230216,000000,1.64,1.88,1.62,1.8495,269765,0
+NRSN.US,D,20230217,000000,1.8,1.9691,1.8,1.95,65913,0
+NRSN.US,D,20230221,000000,1.95,1.95,1.8,1.85,73287,0
+NRSN.US,D,20230222,000000,1.9,1.93,1.86,1.88,31752,0
+NRSN.US,D,20230223,000000,1.92,1.98,1.87,1.9201,82247,0
+NRSN.US,D,20230224,000000,1.94,2.04,1.9101,2.04,106569,0
+NRSN.US,D,20230227,000000,2.05,2.05,1.85,1.92,58995,0
+NRSN.US,D,20230228,000000,1.92,1.92,1.8,1.86,59087,0
+NRSN.US,D,20230301,000000,1.86,1.86,1.72,1.75,50736,0
+NRSN.US,D,20230302,000000,1.72,1.79,1.7001,1.72,30394,0
+NRSN.US,D,20230303,000000,1.7407,1.77,1.72,1.7201,25799,0
+NRSN.US,D,20230306,000000,1.79,1.79,1.7,1.76,23713,0
+NRSN.US,D,20230307,000000,1.83,1.83,1.7106,1.76,12211,0
+NRSN.US,D,20230308,000000,1.71,1.7589,1.67,1.7,78036,0
+NRSN.US,D,20230309,000000,1.67,1.7819,1.67,1.74,42841,0
+NRSN.US,D,20230310,000000,1.78,1.7976,1.6728,1.71,30298,0
+NRSN.US,D,20230313,000000,1.63,1.75,1.54,1.74,102096,0
+NRSN.US,D,20230314,000000,1.735,1.8,1.67,1.79,69529,0
+NRSN.US,D,20230315,000000,1.72,1.82,1.63,1.79,36528,0
+NRSN.US,D,20230316,000000,1.765,1.83,1.7,1.76,25968,0
+NRSN.US,D,20230317,000000,1.79,1.8399,1.72,1.81,33789,0
+NRSN.US,D,20230320,000000,1.76,1.8399,1.72,1.82,33434,0
+NRSN.US,D,20230321,000000,1.72,1.78,1.72,1.73,48835,0
+NRSN.US,D,20230322,000000,1.69,1.69,1.65,1.65,53961,0
+NRSN.US,D,20230323,000000,1.65,1.73,1.595,1.66,35488,0
+NRSN.US,D,20230324,000000,1.645,1.75,1.6,1.74,28049,0
+NRSN.US,D,20230327,000000,1.7,1.74,1.6401,1.66,30769,0
+NRSN.US,D,20230328,000000,1.6583,1.73,1.6583,1.7,44741,0
+NRSN.US,D,20230329,000000,1.675,1.73,1.6,1.72,56053,0
+NRSN.US,D,20230330,000000,1.7427,1.75,1.6113,1.7,58059,0
+NRSN.US,D,20230331,000000,1.72,1.74,1.7,1.72,8163,0
+NRSN.US,D,20230403,000000,1.71,1.75,1.52,1.74,25495,0
+NRSN.US,D,20230404,000000,1.81,1.81,1.7001,1.7117,5180,0
+NRSN.US,D,20230405,000000,1.67,1.7199,1.6457,1.7,28576,0
+NRSN.US,D,20230406,000000,1.66,1.74,1.66,1.74,34378,0
+NRSN.US,D,20230410,000000,1.7,1.72,1.5701,1.71,26840,0
+NRSN.US,D,20230411,000000,1.7,1.75,1.67,1.69,8929,0
+NRSN.US,D,20230412,000000,1.73,1.74,1.65,1.72,19543,0
+NRSN.US,D,20230413,000000,1.65,1.705,1.63,1.67,29994,0
+NRSN.US,D,20230414,000000,1.6948,1.7181,1.6228,1.63,28217,0
+NRSN.US,D,20230417,000000,1.56,1.64,1.56,1.6,32063,0
+NRSN.US,D,20230418,000000,1.69,1.84,1.6899,1.79,92016,0
+NRSN.US,D,20230419,000000,1.8,1.98,1.8,1.98,54297,0
+NRSN.US,D,20230420,000000,1.88,1.96,1.83,1.92,80111,0
+NRSN.US,D,20230421,000000,1.9,1.9394,1.88,1.9,29688,0
+NRSN.US,D,20230424,000000,1.91,2.05,1.9,2.02,93004,0
+NRSN.US,D,20230425,000000,2,2.15,2,2.12,48274,0
+NRSN.US,D,20230426,000000,2.12,2.17,2.01,2.01,81092,0
+NRSN.US,D,20230427,000000,2.04,2.04,1.82,1.9,33388,0
+NRSN.US,D,20230428,000000,1.89,2.0214,1.89,2.02,37928,0
+NRSN.US,D,20230501,000000,2,2.1494,1.97,2.09,58188,0
+NRSN.US,D,20230502,000000,2.09,2.15,1.6301,1.67,796523,0
+NRSN.US,D,20230503,000000,1.7,1.76,1.64,1.72,60017,0
+NRSN.US,D,20230504,000000,1.69,1.7799,1.66,1.74,15945,0
+NRSN.US,D,20230505,000000,1.762,1.78,1.68,1.7322,16628,0
+NRSN.US,D,20230508,000000,1.7,1.73,1.69,1.73,16629,0
+NRSN.US,D,20230509,000000,1.71,1.74,1.69,1.73,21490,0
+NRSN.US,D,20230510,000000,1.77,1.8,1.72,1.79,13076,0
+NRSN.US,D,20230511,000000,1.83,1.83,1.74,1.74,11994,0
+NRSN.US,D,20230512,000000,1.81,1.81,1.68,1.71,15246,0
+NRSN.US,D,20230515,000000,1.7671,1.7999,1.71,1.71,11178,0
+NRSN.US,D,20230516,000000,1.71,1.73,1.71,1.73,6712,0
+NRSN.US,D,20230517,000000,1.72,1.74,1.71,1.74,12607,0
+NRSN.US,D,20230518,000000,1.71,1.7396,1.68,1.71,21666,0
+NRSN.US,D,20230519,000000,1.71,1.74,1.6901,1.73,10277,0
+NRSN.US,D,20230522,000000,1.68,1.74,1.65,1.7,46627,0
+NRSN.US,D,20230523,000000,1.67,1.6886,1.63,1.63,26710,0
+NRSN.US,D,20230524,000000,1.63,1.65,1.5801,1.5999,30877,0
+NRSN.US,D,20230525,000000,1.6,1.7299,1.58,1.65,293102,0
+NRSN.US,D,20230526,000000,1.6744,1.6744,1.6,1.6,44978,0
+NRSN.US,D,20230530,000000,1.55,1.6199,1.53,1.53,43146,0
+NRSN.US,D,20230531,000000,1.52,1.5885,1.52,1.56,16515,0
+NRSN.US,D,20230601,000000,1.52,1.6,1.52,1.57,24172,0
+NRSN.US,D,20230602,000000,1.5846,2.09,1.5714,1.88,736801,0
+NRSN.US,D,20230605,000000,1.88,2.15,1.86,2.11,242606,0
+NRSN.US,D,20230606,000000,2.16,2.16,1.97,2,154751,0
+NRSN.US,D,20230607,000000,2,2.0899,1.95,1.95,89667,0
+NRSN.US,D,20230608,000000,1.94,1.97,1.8401,1.91,62246,0
+NRSN.US,D,20230609,000000,1.86,1.935,1.84,1.86,16392,0
+NRSN.US,D,20230612,000000,1.8716,1.95,1.8601,1.94,16112,0
+NRSN.US,D,20230613,000000,2.1,2.1,1.68,1.79,175171,0
+NRSN.US,D,20230614,000000,1.9,2,1.78,1.78,149612,0
+NRSN.US,D,20230615,000000,1.86,1.91,1.82,1.84,30684,0
+NRSN.US,D,20230616,000000,1.9,1.9,1.67,1.84,44297,0
+NRSN.US,D,20230620,000000,1.8,1.82,1.59,1.6201,151816,0
+NRSN.US,D,20230621,000000,1.64,1.72,1.6,1.6201,63158,0
+NRSN.US,D,20230622,000000,1.5,1.6521,1.301,1.6,124269,0
+NRSN.US,D,20230623,000000,1.59,1.59,1.48,1.56,103231,0
+NRSN.US,D,20230626,000000,1.6062,1.61,1.51,1.53,28596,0
+NRSN.US,D,20230627,000000,1.59,1.59,1.49,1.54,56299,0
+NRSN.US,D,20230628,000000,1.47,1.54,1.45,1.5,44548,0
+NRSN.US,D,20230629,000000,1.5,1.51,1.36,1.44,35692,0
+NRSN.US,D,20230630,000000,1.5,1.57,1.3,1.49,35224,0
+NRSN.US,D,20230703,000000,1.45,1.5499,1.34,1.47,21225,0
+NRSN.US,D,20230705,000000,1.47,1.5399,1.37,1.38,55107,0
+NRSN.US,D,20230706,000000,1.46,1.47,1.35,1.38,81273,0
+NRSN.US,D,20230707,000000,1.4,1.42,1.35,1.36,45174,0
+NRSN.US,D,20230710,000000,1.34,1.47,1.34,1.41,24937,0
+NRSN.US,D,20230711,000000,1.43,1.47,1.3401,1.39,44416,0
+NRSN.US,D,20230712,000000,1.47,1.47,1.3,1.35,53874,0
+NRSN.US,D,20230713,000000,1.36,1.41,1.32,1.37,29809,0
+NRSN.US,D,20230714,000000,1.44,1.44,1.32,1.36,16775,0
+NRSN.US,D,20230717,000000,1.41,1.4298,1.32,1.38,61993,0
+NRSN.US,D,20230718,000000,1.38,1.4031,1.3301,1.4,17106,0
+NRSN.US,D,20230719,000000,1.42,1.5899,1.36,1.4,90285,0
+NRSN.US,D,20230720,000000,1.44,1.44,1.3801,1.4286,13215,0
+NRSN.US,D,20230721,000000,1.44,1.495,1.36,1.37,36397,0
+NRSN.US,D,20230724,000000,1.38,1.445,1.32,1.34,65286,0
+NRSN.US,D,20230725,000000,1.36,1.4232,1.21,1.23,146053,0
+NRSN.US,D,20230726,000000,1.24,1.3352,1.18,1.21,84439,0
+NRSN.US,D,20230727,000000,1.2111,1.34,1.18,1.31,71741,0
+NRSN.US,D,20230728,000000,1.33,1.33,1.22,1.27,18745,0
+NRSN.US,D,20230731,000000,1.2561,1.3099,1.25,1.3,9477,0
+NRSN.US,D,20230801,000000,1.3,1.31,1.2,1.26,30146,0
+NRSN.US,D,20230802,000000,1.2,1.2497,1.17,1.2,30543,0
+NRSN.US,D,20230803,000000,1.2,1.25,0.9402,1.02,189766,0
+NRSN.US,D,20230804,000000,1.05,1.0919,0.96,1,61777,0
+NRSN.US,D,20230807,000000,1.02,1.09,0.8964,0.9801,45735,0
+NRSN.US,D,20230808,000000,0.99,1.0442,0.9,0.9393,33095,0
+NRSN.US,D,20230809,000000,0.9,0.96,0.9,0.92,19392,0
+NRSN.US,D,20230810,000000,0.92,1.08,0.92,1.01,37357,0
+NRSN.US,D,20230811,000000,1.01,1.05,0.92,0.9458,46665,0
+NRSN.US,D,20230814,000000,0.9622,1.02,0.9,0.985,16988,0
+NRSN.US,D,20230815,000000,1,1.04,0.89,0.96,32718,0
+NRSN.US,D,20230816,000000,1.06,1.06,0.86,0.9098,79350,0
+NRSN.US,D,20230817,000000,0.9099,0.9241,0.86,0.88,24299,0
+NRSN.US,D,20230818,000000,0.861,1,0.861,0.87,20701,0
+NRSN.US,D,20230821,000000,0.85,0.9,0.85,0.9,12305,0
+NRSN.US,D,20230822,000000,0.98,0.98,0.88,0.91,10170,0
+NRSN.US,D,20230823,000000,0.893122,0.957,0.8607,0.9349,18778,0
+NRSN.US,D,20230824,000000,0.94,0.9408,0.8801,0.9001,26414,0
+NRSN.US,D,20230825,000000,0.9399,0.963654,0.91,0.94,5448,0
+NRSN.US,D,20230828,000000,0.9,0.95,0.9,0.92,20251,0
+NRSN.US,D,20230829,000000,0.915,0.95,0.87,0.9199,12243,0
+NRSN.US,D,20230830,000000,0.95,0.9591,0.94455,0.9591,7047,0
+NRSN.US,D,20230831,000000,0.97,0.97,0.93,0.94,9547,0
+NRSN.US,D,20230901,000000,0.98,0.98,0.86,0.9205,20290,0
+NRSN.US,D,20230905,000000,0.87,0.95,0.87,0.9125,12769,0
+NRSN.US,D,20230906,000000,0.8828,0.94,0.88,0.905,9284,0
+NRSN.US,D,20230907,000000,0.87,0.945,0.87,0.9329,41064,0
+NRSN.US,D,20230908,000000,0.933,0.97,0.83,0.876999,27655,0
+NRSN.US,D,20230911,000000,0.89,0.9108,0.79,0.8377,96870,0
+NRSN.US,D,20230912,000000,0.833,0.8388,0.811,0.825,8578,0
+NRSN.US,D,20230913,000000,0.83,0.848,0.8,0.848,19748,0
+NRSN.US,D,20230914,000000,0.88,0.88,0.82,0.8569,25360,0
+NRSN.US,D,20230915,000000,0.93,0.93,0.8401,0.88,31425,0
+NRSN.US,D,20230918,000000,0.8401,0.86,0.791,0.8225,36815,0
+NRSN.US,D,20230919,000000,0.86,0.869899,0.81,0.8275,5624,0
+NRSN.US,D,20230920,000000,0.79,0.845349,0.7706,0.821,41097,0
+NRSN.US,D,20230921,000000,0.83,0.9,0.7948,0.8798,23948,0
+NRSN.US,D,20230922,000000,0.8597,0.879,0.783,0.835,18326,0
+NRSN.US,D,20230925,000000,0.79,0.8025,0.745,0.7451,19051,0
+NRSN.US,D,20230926,000000,0.745,0.8299,0.745,0.763101,23219,0
+NRSN.US,D,20230927,000000,0.765,0.77,0.7,0.73,86585,0
+NRSN.US,D,20230928,000000,0.78,0.78,0.74,0.75,21027,0
+NRSN.US,D,20230929,000000,0.6905,0.764052,0.69,0.71,31724,0
+NRSN.US,D,20231002,000000,0.8403,0.8611,0.69,0.6999,864300,0
+NRSN.US,D,20231003,000000,0.701,0.769899,0.69401,0.695,50351,0
+NRSN.US,D,20231004,000000,0.7789,0.819689,0.5,0.64,1895813,0
+NRSN.US,D,20231005,000000,0.578,0.636923,0.539978,0.5841,109507,0
+NRSN.US,D,20231006,000000,0.56,0.6056,0.55,0.6056,53518,0
+NRSN.US,D,20231009,000000,0.6081,0.6081,0.527,0.527,63433,0
+NRSN.US,D,20231010,000000,0.548,0.59,0.51,0.5601,55301,0
+NRSN.US,D,20231011,000000,0.577,0.577,0.52,0.55,37184,0
+NRSN.US,D,20231012,000000,0.57,0.576999,0.5265,0.57,35234,0
+NRSN.US,D,20231013,000000,0.5702,0.5702,0.52,0.546956,27800,0
+NRSN.US,D,20231016,000000,0.51,0.59,0.51,0.5623,58595,0
+NRSN.US,D,20231017,000000,0.56,0.56,0.53,0.541101,12576,0
+NRSN.US,D,20231018,000000,0.5591,0.57,0.54,0.5511,34696,0
+NRSN.US,D,20231019,000000,0.52,0.936,0.5,0.5402,4708270,0
+NRSN.US,D,20231020,000000,0.51,0.545,0.491,0.491,225675,0
+NRSN.US,D,20231023,000000,0.5121,0.5121,0.4384,0.4765,172748,0
+NRSN.US,D,20231024,000000,0.4765,0.4765,0.4,0.46,228558,0
+NRSN.US,D,20231025,000000,0.48,0.49,0.45,0.4822,76451,0
+NRSN.US,D,20231026,000000,0.49,0.5126,0.43,0.4715,100747,0
+NRSN.US,D,20231027,000000,0.474,0.474,0.4011,0.4427,81996,0
+NRSN.US,D,20231030,000000,0.46,0.46,0.4174,0.4425,67766,0
+NRSN.US,D,20231031,000000,0.4613,0.4725,0.4225,0.4606,26924,0
+NRSN.US,D,20231101,000000,0.4606,0.47,0.43,0.4553,84562,0
+NRSN.US,D,20231102,000000,0.4449,0.48,0.4359,0.479,113408,0
+NRSN.US,D,20231103,000000,0.484999,0.4999,0.4622,0.495,66502,0
+NRSN.US,D,20231106,000000,0.51,0.56,0.5,0.559,195812,0
+NRSN.US,D,20231107,000000,0.59,0.6499,0.5499,0.599,1670663,0
+NRSN.US,D,20231108,000000,0.5937,0.6307,0.5233,0.54,265920,0
+NRSN.US,D,20231109,000000,0.5333,0.56,0.4967,0.529999,114093,0
+NRSN.US,D,20231110,000000,0.53,0.53,0.4675,0.4955,134628,0
+NRSN.US,D,20231113,000000,0.5,0.57,0.4313,0.499,733284,0
+NRSN.US,D,20231114,000000,0.484,0.4999,0.46,0.49,120510,0
+NRSN.US,D,20231115,000000,0.489,0.515,0.47,0.514,529261,0
+NRSN.US,D,20231116,000000,0.5035,0.514,0.49,0.514,235869,0
+NRSN.US,D,20231117,000000,0.52,0.55,0.5001,0.531,391505,0
+NRSN.US,D,20231120,000000,0.54,0.54,0.4702,0.5139,357135,0
+NRSN.US,D,20231121,000000,0.55,0.55,0.482,0.519799,405418,0
+NRSN.US,D,20231122,000000,0.51,0.66,0.51,0.621,399605,0
+NRSN.US,D,20231124,000000,0.642,0.659,0.5988,0.6421,163310,0
+NRSN.US,D,20231127,000000,0.65,0.87,0.65,0.8364,937309,0
+NRSN.US,D,20231128,000000,0.8854,0.8864,0.75,0.8852,420526,0
+NRSN.US,D,20231129,000000,0.9,1.0619,0.9,1.025,484833,0
+NRSN.US,D,20231130,000000,1.07,1.34,1.0401,1.29,634723,0
+NRSN.US,D,20231201,000000,1.37,1.37,0.9384,1.29,692211,0
+NRSN.US,D,20231204,000000,1.39,1.5,1.31,1.49,4278663,0
+NRSN.US,D,20231205,000000,1.04,1.25,1.04,1.13,22010303,0
+NRSN.US,D,20231206,000000,0.82,0.8399,0.67,0.725,3190163,0
+NRSN.US,D,20231207,000000,0.695,0.7999,0.651,0.796,1203210,0
+NRSN.US,D,20231208,000000,0.7578,0.78,0.7,0.735,350439,0
+NRSN.US,D,20231211,000000,0.742,0.742,0.679,0.7,227868,0
+NRSN.US,D,20231212,000000,0.6984,0.715,0.63,0.6471,253231,0
+NRSN.US,D,20231213,000000,0.6477,0.698,0.6116,0.68,335167,0
+NRSN.US,D,20231214,000000,0.87,0.93,0.7503,0.8699,4298060,0
+NRSN.US,D,20231215,000000,0.85,0.87,0.76,0.8411,438945,0
+NRSN.US,D,20231218,000000,0.83,0.8601,0.761,0.8317,182515,0
+NRSN.US,D,20231219,000000,0.805,0.850001,0.79,0.801,130412,0
+NRSN.US,D,20231220,000000,0.7975,0.82,0.7501,0.7801,137014,0
+NRSN.US,D,20231221,000000,0.7801,0.7925,0.751,0.777,58145,0
+NRSN.US,D,20231222,000000,0.8059,0.8299,0.775,0.7757,96891,0
+NRSN.US,D,20231226,000000,0.8,0.8,0.752,0.755,82768,0
+NRSN.US,D,20231227,000000,0.7553,0.789578,0.72,0.745,141131,0
+NRSN.US,D,20231228,000000,0.75,0.787,0.731,0.78,102610,0
+NRSN.US,D,20231229,000000,0.82,0.82,0.7681,0.785,135494,0
+NRSN.US,D,20240102,000000,0.8,0.83,0.78,0.8,94439,0
+NRSN.US,D,20240103,000000,0.84,0.84,0.78,0.8098,57196,0
+NRSN.US,D,20240104,000000,0.7901,0.81,0.781,0.781,20611,0
+NRSN.US,D,20240105,000000,0.781,0.8097,0.761,0.8,49108,0
+NRSN.US,D,20240108,000000,0.8,0.8,0.77,0.7898,103551,0
+NRSN.US,D,20240109,000000,0.84,0.87,0.78,0.826,476956,0
+NRSN.US,D,20240110,000000,0.819,0.9,0.8,0.8734,250178,0
+NRSN.US,D,20240111,000000,0.855,0.95,0.85,0.9283,215695,0
+NRSN.US,D,20240112,000000,0.95,0.95,0.851001,0.8541,135514,0
+NRSN.US,D,20240116,000000,0.89,0.93,0.85,0.914899,114194,0
+NRSN.US,D,20240117,000000,0.8731,0.92,0.851,0.92,129826,0
+NRSN.US,D,20240118,000000,0.92,0.9538,0.86,0.9499,91281,0
+NRSN.US,D,20240119,000000,0.96,0.96,0.9001,0.96,60850,0
+NRSN.US,D,20240122,000000,0.912,0.958,0.8802,0.958,145275,0
+NRSN.US,D,20240123,000000,0.96,1.02,0.9201,1.02,155783,0
+NRSN.US,D,20240124,000000,1.02,1.09,1,1.0101,218946,0
+NRSN.US,D,20240125,000000,1.07,1.07,0.9834,1.03,179938,0
+NRSN.US,D,20240126,000000,1.02,1.05,0.9842,1.02,121271,0
+NRSN.US,D,20240129,000000,1.06,1.09,1.022,1.075,337677,0
+NRSN.US,D,20240130,000000,1.12,1.13,0.94,1.08,419627,0
+NRSN.US,D,20240131,000000,1.09,1.3,1.0601,1.25,479006,0
+NRSN.US,D,20240201,000000,1.29,1.33,1.24,1.295,380120,0
+NRSN.US,D,20240202,000000,1.3,1.3,1.17,1.28,132217,0
+NRSN.US,D,20240205,000000,1.28,1.3,1.2,1.25,104350,0
+NRSN.US,D,20240206,000000,1.2499,1.32,1.23,1.28,128444,0
+NRSN.US,D,20240207,000000,1.29,1.2901,1.1801,1.28,84342,0
+NRSN.US,D,20240208,000000,1.28,1.33,1.26,1.32,118969,0
+NRSN.US,D,20240209,000000,1.28,1.3,1.26,1.3,89483,0
+NRSN.US,D,20240212,000000,1.23,1.3,1.1,1.275,225627,0
+NRSN.US,D,20240213,000000,1.24,1.3,1.24,1.26,121257,0
+NRSN.US,D,20240214,000000,1.29,1.4,1.26,1.38,223493,0
+NRSN.US,D,20240215,000000,1.39,1.39,1.29,1.33,137556,0
+NRSN.US,D,20240216,000000,1.34,1.3741,1.29,1.37,128492,0
+NRSN.US,D,20240220,000000,1.35,1.39,1.3,1.37,253860,0
+NRSN.US,D,20240221,000000,1.32,1.32,1.1506,1.25,2264797,0
+NRSN.US,D,20240222,000000,1.24,1.32,1.21,1.26,146201,0
+NRSN.US,D,20240223,000000,1.26,1.33,1.23,1.27,91690,0
+NRSN.US,D,20240226,000000,1.25,1.43,1.25,1.39,372507,0
+NRSN.US,D,20240227,000000,1.5,2.2,1.5,1.8,2769434,0
+NRSN.US,D,20240228,000000,1.81,1.94,1.74,1.8,590802,0
+NRSN.US,D,20240229,000000,1.86,1.86,1.5701,1.77,493351,0
+NRSN.US,D,20240301,000000,1.8,2.33,1.77,2.05,1278441,0
+NRSN.US,D,20240304,000000,2.21,2.29,1.96,2.11,480403,0
+NRSN.US,D,20240305,000000,2.05,2.08,1.9,2.03,375996,0
+NRSN.US,D,20240306,000000,1.98,2.13,1.98,2.08,308870,0
+NRSN.US,D,20240307,000000,2.08,2.1043,1.99,2.01,145676,0
+NRSN.US,D,20240308,000000,2.09,2.09,1.72,1.79,469437,0
+NRSN.US,D,20240311,000000,1.83,1.84,1.6,1.67,211265,0
+NRSN.US,D,20240312,000000,1.64,1.67,1.51,1.57,195575,0
+NRSN.US,D,20240313,000000,1.57,1.6886,1.5413,1.64,159009,0
+NRSN.US,D,20240314,000000,1.63,1.7299,1.35,1.39,260625,0
+NRSN.US,D,20240315,000000,1.38,1.4699,1.31,1.38,117375,0
+NRSN.US,D,20240318,000000,1.4,1.43,1.32,1.405,213532,0
+NRSN.US,D,20240319,000000,1.5,1.5839,1.4,1.48,309988,0
+NRSN.US,D,20240320,000000,1.53,1.6799,1.48,1.67,157579,0
+NRSN.US,D,20240321,000000,1.81,1.8499,1.75,1.81,210964,0
+NRSN.US,D,20240322,000000,1.76,1.8899,1.72,1.76,184142,0
+NRSN.US,D,20240325,000000,1.76,1.83,1.73,1.82,56461,0
+NRSN.US,D,20240326,000000,1.81,1.83,1.45,1.7,133816,0
+NRSN.US,D,20240327,000000,1.8,1.8099,1.6906,1.73,82381,0
+NRSN.US,D,20240328,000000,1.73,1.85,1.73,1.82,113890,0
+NRSN.US,D,20240401,000000,1.82,1.86,1.76,1.83,80858,0
+NRSN.US,D,20240402,000000,1.82,1.84,1.7449,1.84,63131,0
+NRSN.US,D,20240403,000000,1.81,2.13,1.81,2.05,317900,0
+NRSN.US,D,20240404,000000,2,2.25,1.95,2.06,250984,0
+NRSN.US,D,20240405,000000,2.13,2.248,1.5,1.7,919255,0
+NRSN.US,D,20240408,000000,1.75,1.81,1.67,1.74,163981,0
+NRSN.US,D,20240409,000000,1.86,1.929,1.61,1.72,177103,0
+NRSN.US,D,20240410,000000,1.67,1.69,1.55,1.66,152172,0
+NRSN.US,D,20240411,000000,1.56,1.7778,1.51,1.68,277419,0
+NRSN.US,D,20240412,000000,1.81,1.81,1.53,1.6,162291,0
+NRSN.US,D,20240415,000000,1.55,1.66,1.52,1.53,73074,0
+NRSN.US,D,20240416,000000,1.53,1.73,1.5151,1.65,116137,0
+NRSN.US,D,20240417,000000,1.5601,1.64,1.5601,1.6,72131,0
+NRSN.US,D,20240418,000000,1.59,1.62,1.45,1.52,268176,0
+NRSN.US,D,20240419,000000,1.49,1.53,1.3,1.41,121367,0
+NRSN.US,D,20240422,000000,1.4,1.44,1.11,1.35,355888,0
+NRSN.US,D,20240423,000000,1.36,1.3744,1.3,1.36,79111,0
+NRSN.US,D,20240424,000000,1.42,1.5,1.3,1.34,132972,0
+NRSN.US,D,20240425,000000,1.31,1.318,1.2,1.26,139169,0
+NRSN.US,D,20240426,000000,1.24,1.285,1.17,1.23,42146,0
+NRSN.US,D,20240429,000000,1.23,1.3199,1.23,1.29,14596,0
+NRSN.US,D,20240430,000000,1.2626,1.37,1.2626,1.35,14392,0
+NRSN.US,D,20240501,000000,1.37,1.42,1.24,1.26,45679,0
+NRSN.US,D,20240502,000000,1.36,1.36,1.2158,1.27,104024,0
+NRSN.US,D,20240503,000000,1.26,1.34,1.19,1.33,136632,0
+NRSN.US,D,20240506,000000,1.34,1.34,1.23,1.27,57383,0
+NRSN.US,D,20240507,000000,1.2,1.49,1.2,1.29,406483,0
+NRSN.US,D,20240508,000000,1.29,1.38,1.21,1.23,81070,0
+NRSN.US,D,20240509,000000,1.21,1.25,1.08,1.1738,121553,0
+NRSN.US,D,20240510,000000,1.22,1.3,1.15,1.18,96731,0
+NRSN.US,D,20240513,000000,1.18,1.213,1.06,1.15,63059,0
+NRSN.US,D,20240514,000000,1.11,1.2182,1.11,1.12,55482,0
+NRSN.US,D,20240515,000000,1.14,1.2,1.14,1.198,61973,0
+NRSN.US,D,20240516,000000,1.19,1.23,1.17,1.22,30389,0
+NRSN.US,D,20240517,000000,1.2,1.285,1.16,1.21,79991,0
+NRSN.US,D,20240520,000000,1.28,1.3408,1.17,1.26,194661,0
+NRSN.US,D,20240521,000000,1.3,1.32,1.14,1.26,69874,0
+NRSN.US,D,20240522,000000,1.23,1.3,1.1867,1.24,55053,0
+NRSN.US,D,20240523,000000,1.27,1.27,1.02,1.16,99240,0
+NRSN.US,D,20240524,000000,1.18,1.215,1.06,1.167,38201,0
+NRSN.US,D,20240528,000000,1.11,1.2122,1.08,1.09,72581,0
+NRSN.US,D,20240529,000000,1.11,1.18,1.03,1.11,46422,0
+NRSN.US,D,20240530,000000,1.07,1.14,1.0601,1.08,52544,0
+NRSN.US,D,20240531,000000,1.1,1.13,1.02,1.08,106200,0
+NRSN.US,D,20240603,000000,1.16,1.174,1.1,1.13,47092,0
+NRSN.US,D,20240604,000000,1.11,1.2492,1.1,1.18,189574,0
+NRSN.US,D,20240605,000000,1.18,1.2299,1.1007,1.17,75286,0
+NRSN.US,D,20240606,000000,1.2,1.21,1.1,1.14,24433,0
+NRSN.US,D,20240607,000000,1.116,1.13,1.06,1.1,85271,0
+NRSN.US,D,20240610,000000,1.08,1.085,0.95,1.04,195473,0
+NRSN.US,D,20240611,000000,1.04,1.0513,0.96,1.01,51151,0
+NRSN.US,D,20240612,000000,1,1.1299,1,1.03,127521,0
+NRSN.US,D,20240613,000000,1.06,1.0691,1,1.02,32230,0
+NRSN.US,D,20240614,000000,1.04,1.04,0.9524,0.97,64610,0
+NRSN.US,D,20240617,000000,0.978,0.9999,0.8283,0.932917,274656,0
+NRSN.US,D,20240618,000000,0.9223,0.96,0.882,0.92,28682,0
+NRSN.US,D,20240620,000000,0.93,0.952125,0.84,0.9,57337,0
+NRSN.US,D,20240621,000000,0.91,0.94,0.821,0.898,72460,0
+NRSN.US,D,20240624,000000,0.841,0.89,0.8,0.845272,122570,0
+NRSN.US,D,20240625,000000,0.84,0.85,0.8001,0.846,32320,0
+NRSN.US,D,20240626,000000,0.8074,0.8516,0.698,0.8516,132146,0
+NRSN.US,D,20240627,000000,0.87,1.04,0.87,1.02,211575,0
+NRSN.US,D,20240628,000000,1.02,1.14,0.9589,1.12,509956,0
+NRSN.US,D,20240701,000000,1.06,1.13,0.98,1.08,1436197,0
+NRSN.US,D,20240702,000000,1.09,1.5,1.07,1.24,2511088,0
+NRSN.US,D,20240703,000000,1.34,1.4,1.24,1.32,466319,0
+NRSN.US,D,20240705,000000,1.3,1.32,1.05,1.23,350958,0
+NRSN.US,D,20240708,000000,1.27,1.27,1.1,1.1499,392065,0
+NRSN.US,D,20240709,000000,1.21,1.4,0.9067,0.9301,881166,0
+NRSN.US,D,20240710,000000,0.945,0.99,0.91,0.97,272309,0
+NRSN.US,D,20240711,000000,0.97,1.1,0.97,1.03,249977,0
+NRSN.US,D,20240712,000000,1.03,1.05,0.8666,1.01,352935,0
+NRSN.US,D,20240715,000000,1.01,1.0299,0.89995,0.9241,198888,0
+NRSN.US,D,20240716,000000,0.96,0.96,0.7849,0.8785,498171,0
+NRSN.US,D,20240717,000000,0.871,0.871,0.73,0.7877,670022,0
+NRSN.US,D,20240718,000000,0.77,0.78762,0.7,0.7601,318891,0
+NRSN.US,D,20240719,000000,0.761,0.7911,0.512,0.7316,1120988,0
+NRSN.US,D,20240722,000000,0.75,0.789,0.72,0.7701,87772,0
+NRSN.US,D,20240723,000000,0.78,0.79,0.7501,0.7811,77668,0
+NRSN.US,D,20240724,000000,0.802,0.8399,0.7812,0.829,130924,0
+NRSN.US,D,20240725,000000,0.81,0.84,0.789,0.81,47180,0
+NRSN.US,D,20240726,000000,0.803,0.845,0.7801,0.809363,44287,0
+NRSN.US,D,20240729,000000,0.79,0.82,0.76,0.771,80729,0
+NRSN.US,D,20240730,000000,0.7515,0.8094,0.7212,0.7212,42296,0
+NRSN.US,D,20240731,000000,0.81,0.81,0.7,0.7598,54500,0
+NRSN.US,D,20240801,000000,0.8239,0.8765,0.6365,0.68,4120805,0
+NRSN.US,D,20240802,000000,0.64,0.7382,0.64,0.7382,197711,0
+NRSN.US,D,20240805,000000,0.646,0.75,0.646,0.6966,175331,0
+NRSN.US,D,20240806,000000,0.7039,0.73,0.6701,0.6895,55577,0
+NRSN.US,D,20240807,000000,0.7652,0.7988,0.5985,0.6626,476615,0
+NRSN.US,D,20240808,000000,0.6894,0.7275,0.6,0.628,214074,0
+NRSN.US,D,20240809,000000,0.6594,0.7,0.6401,0.659,35647,0
+NRSN.US,D,20240812,000000,0.674,0.7,0.6355,0.7,43780,0
+NRSN.US,D,20240813,000000,0.685,0.7,0.64,0.7,94582,0
+NRSN.US,D,20240814,000000,0.661,0.71,0.6568,0.7,39595,0
+NRSN.US,D,20240815,000000,0.7,0.75,0.6902,0.74,110480,0
+NRSN.US,D,20240816,000000,0.72,0.77,0.7001,0.77,42896,0
+NRSN.US,D,20240819,000000,0.75,0.77,0.744,0.766,43126,0
+NRSN.US,D,20240820,000000,0.76,0.849999,0.76,0.809,170498,0
+NRSN.US,D,20240821,000000,0.83,0.83,0.7617,0.81,71139,0
+NRSN.US,D,20240822,000000,0.7656,0.84,0.7016,0.827,285455,0
+NRSN.US,D,20240823,000000,0.8197,0.845,0.79,0.83,138890,0
+NRSN.US,D,20240826,000000,0.801,0.829999,0.756,0.811948,158911,0
+NRSN.US,D,20240827,000000,0.7876,0.829302,0.7305,0.741,133534,0
+NRSN.US,D,20240828,000000,0.721,0.7549,0.6729,0.709,2183057,0
+NRSN.US,D,20240829,000000,0.7441,0.76,0.68,0.76,373033,0
+NRSN.US,D,20240830,000000,0.730001,0.95,0.730001,0.89,1371398,0
+NRSN.US,D,20240903,000000,0.916,0.99,0.8816,0.9798,593351,0
+NRSN.US,D,20240904,000000,0.9799,0.99,0.931,0.97,102255,0
+NRSN.US,D,20240905,000000,0.9509,0.9688,0.9262,0.95,81688,0
+NRSN.US,D,20240906,000000,0.94,0.944621,0.882,0.9413,94085,0
+NRSN.US,D,20240909,000000,0.9585,1.14,0.9385,1.11,713544,0
+NRSN.US,D,20240910,000000,1.12,1.18,1.05,1.16,255007,0
+NRSN.US,D,20240911,000000,1.15,1.31,1.06,1.22,488488,0
+NRSN.US,D,20240912,000000,1.28,1.35,1.22,1.29,316417,0
+NRSN.US,D,20240913,000000,1.35,1.35,1.19,1.35,197229,0
+NRSN.US,D,20240916,000000,1.25,1.455,1.25,1.34,334495,0
+NRSN.US,D,20240917,000000,1.35,1.42,1.31,1.34,125676,0
+NRSN.US,D,20240918,000000,1.33,1.365,1.31,1.35,77287,0
+NRSN.US,D,20240919,000000,1.39,1.39,1.31,1.35,67864,0
+NRSN.US,D,20240920,000000,1.31,1.35,1.2033,1.3,93373,0
+NRSN.US,D,20240923,000000,1.29,1.3247,1.26,1.2954,61212,0
+NRSN.US,D,20240924,000000,1.26,1.29,0.9,1.25,802251,0
+NRSN.US,D,20240925,000000,1.33,1.33,1.17,1.2,185650,0
+NRSN.US,D,20240926,000000,1.2,1.28,1.11,1.27,106077,0
+NRSN.US,D,20240927,000000,1.3,1.3,1.25,1.28,64438,0
+NRSN.US,D,20240930,000000,1.27,1.37,1.24,1.27,64972,0
+NRSN.US,D,20241001,000000,1.23,1.23,1.17,1.22,75943,0
+NRSN.US,D,20241002,000000,1.2,1.24,1.2,1.21,27884,0
+NRSN.US,D,20241003,000000,1.1902,1.28,1.1902,1.22,48986,0
+NRSN.US,D,20241004,000000,1.24,1.28,1.22,1.26,50194,0
+NRSN.US,D,20241007,000000,1.23,1.29,1.21,1.25,74393,0
+NRSN.US,D,20241008,000000,1.2557,1.27,1.22,1.22,30464,0
+NRSN.US,D,20241009,000000,1.24,1.25,1.09,1.2235,221449,0
+NRSN.US,D,20241010,000000,1.19,1.22,1.1,1.22,90455,0
+NRSN.US,D,20241011,000000,1.22,1.24,1.09,1.13,263292,0
+NRSN.US,D,20241014,000000,1.09,1.12,1.03,1.09,148119,0
+NRSN.US,D,20241015,000000,1.16,1.22,0.9549,0.957,388577,0
+NRSN.US,D,20241016,000000,0.9676,1,0.92,0.9795,143877,0
+NRSN.US,D,20241017,000000,0.9998,1.1,0.9575,1.1,100537,0
+NRSN.US,D,20241018,000000,1.14,1.15,1.05,1.07,60942,0
+NRSN.US,D,20241021,000000,1.08,1.1,1.04,1.1,55785,0
+NRSN.US,D,20241022,000000,1.11,1.15,1.07,1.15,26070,0
+NRSN.US,D,20241023,000000,1.11,1.17,1.11,1.15,34040,0
+NRSN.US,D,20241024,000000,1.14,1.24,1.05,1.21,312396,0
+NRSN.US,D,20241025,000000,1.25,1.32,1.24,1.27,331765,0
+NRSN.US,D,20241028,000000,1.3,1.395,1.29,1.35,810780,0
+NRSN.US,D,20241029,000000,1.39,1.4,1.27,1.34,111917,0
+NRSN.US,D,20241030,000000,1.32,1.34,1.29,1.3,38221,0
+NRSN.US,D,20241031,000000,1.31,1.32,1.12,1.25,361975,0
+NRSN.US,D,20241101,000000,1.3,1.38,1.23,1.2699,492412,0
+NRSN.US,D,20241104,000000,1.26,1.34,1.14,1.23,388594,0
+NRSN.US,D,20241105,000000,1.25,1.25,1.21,1.25,74499,0
+NRSN.US,D,20241106,000000,1.29,1.3,1.24,1.28,100415,0
+NRSN.US,D,20241107,000000,1.31,1.3355,1.23,1.29,77388,0
+NRSN.US,D,20241108,000000,1.3,1.3,1.26,1.29,23982,0
+NRSN.US,D,20241111,000000,1.3,1.35,1.3,1.32,121328,0
+NRSN.US,D,20241112,000000,1.31,1.3495,1.3,1.33,48211,0
+NRSN.US,D,20241113,000000,1.35,1.35,1.27,1.33,111044,0
+NRSN.US,D,20241114,000000,1.3,1.33,1.27,1.3,50930,0
+NRSN.US,D,20241115,000000,1.28,1.2814,1.19,1.23,178762,0
+NRSN.US,D,20241118,000000,1.25,1.265,1.1399,1.18,121773,0
+NRSN.US,D,20241119,000000,1.15,1.19,1.11,1.115,167805,0
+NRSN.US,D,20241120,000000,1.11,1.115,0.9701,0.9901,195063,0
+NRSN.US,D,20241121,000000,0.9801,1.0199,0.9108,0.92,143515,0
+NRSN.US,D,20241122,000000,0.92,0.95705,0.8505,0.9,118157,0
+NRSN.US,D,20241125,000000,0.9,0.949999,0.86,0.877444,208935,0
+NRSN.US,D,20241126,000000,0.922,0.9505,0.88,0.9,106511,0
+NRSN.US,D,20241127,000000,0.89,0.95,0.8,0.929807,154302,0
+NRSN.US,D,20241129,000000,0.94,1.08,0.9076,0.9801,323423,0
+NRSN.US,D,20241202,000000,1.05,1.29,1.05,1.12,1181294,0
+NRSN.US,D,20241203,000000,1.08,1.15,1.06,1.13,214102,0
+NRSN.US,D,20241204,000000,1.15,1.15,1.02,1.07,241195,0
+NRSN.US,D,20241205,000000,1.118,1.118,1.02,1.04,95636,0
+NRSN.US,D,20241206,000000,1.05,1.08,1,1.04,180362,0
+NRSN.US,D,20241209,000000,1.08,1.08,0.99,1.02,235727,0
+NRSN.US,D,20241210,000000,1.05,1.05,0.95,1.02,177405,0
+NRSN.US,D,20241211,000000,0.97,0.98,0.88,0.9102,946652,0
+NRSN.US,D,20241212,000000,0.92,0.9495,0.851,0.93,133457,0
+NRSN.US,D,20241213,000000,0.91,0.9378,0.81,0.86,277601,0
+NRSN.US,D,20241216,000000,0.86,0.93,0.81,0.8837,557481,0
+NRSN.US,D,20241217,000000,0.92,1.13,0.86,1.09,730751,0
+NRSN.US,D,20241218,000000,1.08,1.2,1.05,1.14,994204,0
+NRSN.US,D,20241219,000000,1.13,1.32,1.0802,1.28,972158,0
+NRSN.US,D,20241220,000000,1.22,1.42,1.22,1.36,1275279,0
+NRSN.US,D,20241223,000000,1.2,1.28,0.96,1.25,1450829,0
+NRSN.US,D,20241224,000000,1.2,1.3,1.184,1.28,360185,0
+NRSN.US,D,20241226,000000,1.24,1.29,1.2,1.27,436364,0
+NRSN.US,D,20241227,000000,1.23,1.33,1.23,1.28,160487,0
+NRSN.US,D,20241230,000000,1.28,1.33,1.17,1.24,319089,0
+NRSN.US,D,20241231,000000,1.26,1.28,1.14,1.2,227914,0
+NRSN.US,D,20250102,000000,1.2,1.215,1.14,1.15,149933,0
+NRSN.US,D,20250103,000000,1.16,1.23,1.16,1.19,130021,0
+NRSN.US,D,20250106,000000,1.2,1.2899,1.18,1.21,139791,0
+NRSN.US,D,20250107,000000,1.23,1.24,1.15,1.1872,100280,0
+NRSN.US,D,20250108,000000,1.165,1.165,1.1,1.1179,97553,0
+NRSN.US,D,20250110,000000,1.12,1.12,1,1.04,148251,0
+NRSN.US,D,20250113,000000,1.05,1.08,1.01,1.0362,102508,0
+NRSN.US,D,20250114,000000,1.05,1.09,1.02,1.03,75869,0
+NRSN.US,D,20250115,000000,1.07,1.0718,1.0118,1.035,82012,0
+NRSN.US,D,20250116,000000,1.08,1.1326,1.0101,1.12,182796,0
+NRSN.US,D,20250117,000000,1.1,1.12,1.0501,1.09,83664,0
+NRSN.US,D,20250121,000000,1.1,1.14,1.065,1.13,323592,0
+NRSN.US,D,20250122,000000,1.14,1.14,1.07,1.09,134163,0
+NRSN.US,D,20250123,000000,1.08,1.14,1.06,1.13,239258,0
+NRSN.US,D,20250124,000000,1.14,1.14,1.06,1.1,138714,0
+NRSN.US,D,20250127,000000,1.14,1.14,1.02,1.05,303817,0
+NRSN.US,D,20250128,000000,1.03,1.08,1.02,1.04,172279,0
+NRSN.US,D,20250129,000000,1.04,1.0795,1.03,1.04,124170,0
+NRSN.US,D,20250130,000000,1.05,1.08,1.01,1.06,285953,0
+NRSN.US,D,20250131,000000,1.08,1.12,1.032,1.11,132160,0
+NRSN.US,D,20250203,000000,1.12,1.2,1.11,1.18,206289,0
+NRSN.US,D,20250204,000000,1.16,1.2813,1.13,1.19,363416,0
+NRSN.US,D,20250205,000000,1.22,1.239,1.15,1.17,44689,0
+NRSN.US,D,20250206,000000,1.19,1.21,1.15,1.182,148524,0
+NRSN.US,D,20250207,000000,1.18,1.21,1.14,1.16,81976,0
+NRSN.US,D,20250210,000000,1.17,1.18,1.1147,1.13,65342,0
+NRSN.US,D,20250211,000000,1.15,1.16,1.12,1.1497,158139,0
+NRSN.US,D,20250212,000000,1.15,1.18,1.12,1.1571,54045,0
+NRSN.US,D,20250213,000000,1.15,1.18,1.1499,1.17,46266,0
+NRSN.US,D,20250214,000000,1.19,1.1936,1.15,1.155,68478,0
+NRSN.US,D,20250218,000000,1.1632,1.2399,1.12,1.15,351801,0
+NRSN.US,D,20250219,000000,1.19,1.219,1.09,1.13,232207,0
+NRSN.US,D,20250220,000000,1.14,1.14,1.08,1.1,100032,0
+NRSN.US,D,20250221,000000,1.13,1.13,1.06,1.09,108062,0
+NRSN.US,D,20250224,000000,1.12,1.1388,1.08,1.0848,61063,0
+NRSN.US,D,20250225,000000,1.1,1.11,1.0241,1.07,93190,0
+NRSN.US,D,20250226,000000,1.07,1.0972,1.05,1.07,39562,0
+NRSN.US,D,20250227,000000,1.06,1.1,1.05,1.07,83600,0
+NRSN.US,D,20250228,000000,1.13,1.13,1.0814,1.1075,80173,0
+NRSN.US,D,20250303,000000,1.12,1.15,1.05,1.05,198146,0
+NRSN.US,D,20250304,000000,1.05,1.1998,1.05,1.1,183302,0
+NRSN.US,D,20250305,000000,1.19,1.19,1.101,1.15,80690,0
+NRSN.US,D,20250306,000000,1.15,1.1681,1.13,1.1579,78370,0
+NRSN.US,D,20250307,000000,1.16,1.1692,1.1,1.13,106735,0
+NRSN.US,D,20250310,000000,1.135,1.15,1.08,1.0823,108215,0
+NRSN.US,D,20250311,000000,1.09,1.1266,0.9633,1.07,431841,0
+NRSN.US,D,20250312,000000,1.08,1.1209,1.08,1.09,68500,0
+NRSN.US,D,20250313,000000,1.15,1.15,1.07,1.12,79924,0
+NRSN.US,D,20250314,000000,1.14,1.2125,1.14,1.18,437480,0
+NRSN.US,D,20250317,000000,1.2,1.23,1.13,1.1756,290074,0
+NRSN.US,D,20250318,000000,1.2,1.2,1.1015,1.12,114906,0
+NRSN.US,D,20250319,000000,1.16,1.16,1.06,1.0709,181067,0
+NRSN.US,D,20250320,000000,1.08,1.1406,1.0001,1.0674,379452,0
+NRSN.US,D,20250321,000000,1.1,1.1,1.03,1.07,118938,0
+NRSN.US,D,20250324,000000,1.11,1.11,1.06,1.08,148861,0
+NRSN.US,D,20250325,000000,1.11,1.11,1.075,1.1,90977,0
+NRSN.US,D,20250326,000000,1.12,1.12,1.06,1.0868,77898,0
+NRSN.US,D,20250327,000000,1.13,1.13,1.02,1.04,157414,0
+NRSN.US,D,20250328,000000,1.02,1.025,0.9562,0.995,195923,0
+NRSN.US,D,20250331,000000,0.9647,0.986,0.894243,0.9299,194163,0
+NRSN.US,D,20250401,000000,0.92,0.97875,0.88,0.9088,165419,0
+NRSN.US,D,20250402,000000,0.9327,0.95,0.89,0.918603,86096,0
+NRSN.US,D,20250403,000000,0.9,0.9895,0.9,0.94748,134914,0
+NRSN.US,D,20250404,000000,0.86,1.04,0.85,0.99,165522,0
+NRSN.US,D,20250407,000000,0.99,1.02,0.9201,0.97,107987,0
+NRSN.US,D,20250408,000000,0.99,1,0.93,0.94784,96404,0
+NRSN.US,D,20250409,000000,0.9494,0.9615,0.895,0.95,208010,0
+NRSN.US,D,20250410,000000,0.9289,1,0.9289,0.988709,126650,0
+NRSN.US,D,20250411,000000,1.02,1.07,0.9654,1.06,139346,0
+NRSN.US,D,20250414,000000,1.09,1.09,1.01,1.08,168010,0
+NRSN.US,D,20250415,000000,1.09,1.09,1,1.06,115320,0
+NRSN.US,D,20250416,000000,1.08,1.08,1.025,1.031,77945,0
+NRSN.US,D,20250417,000000,1.07,1.07,0.98,1.0333,134261,0
+NRSN.US,D,20250421,000000,1.02,1.02,0.965,1,89075,0
+NRSN.US,D,20250422,000000,1.01,1.02,0.98,1.01,71041,0
+NRSN.US,D,20250423,000000,1.04,1.04,0.95,0.986947,81556,0
+NRSN.US,D,20250424,000000,1.02,1.02,0.96,1,119543,0
+NRSN.US,D,20250425,000000,1,1.0157,0.97,0.9999,70729,0
+NRSN.US,D,20250428,000000,0.9761,1.02,0.97,0.978711,119836,0
+NRSN.US,D,20250429,000000,0.985,1,0.95,0.97,56197,0
+NRSN.US,D,20250430,000000,0.96,1,0.95,0.98,53685,0
+NRSN.US,D,20250501,000000,0.98,1.04,0.93,1.0378,130698,0
+NRSN.US,D,20250502,000000,1.02,1.03,0.99,1.03,90920,0
+NRSN.US,D,20250505,000000,1.02,1.09,1.02,1.07,145515,0
+NRSN.US,D,20250506,000000,1.07,1.09,1.01,1.0309,64533,0
+NRSN.US,D,20250507,000000,1.04,1.07,0.99,1.0177,163114,0
+NRSN.US,D,20250508,000000,1.05,1.08,0.99,1.0499,69206,0
+NRSN.US,D,20250509,000000,1.06,1.065,1.02,1.0438,25779,0
+NRSN.US,D,20250512,000000,1.08,1.12,1.05,1.1,198329,0
+NRSN.US,D,20250513,000000,1.13,1.39,1.12,1.26,847889,0
+NRSN.US,D,20250514,000000,1.34,1.3597,1.18,1.2179,245815,0
+NRSN.US,D,20250515,000000,1.28,1.28,1.19,1.26,170881,0
+NRSN.US,D,20250516,000000,1.29,1.34,1.25,1.32,284207,0
+NRSN.US,D,20250519,000000,1.32,1.39,1.32,1.37,264266,0
+NRSN.US,D,20250520,000000,1.38,1.63,1.37,1.63,732471,0
+NRSN.US,D,20250521,000000,1.6,1.6,1.22,1.5,791682,0
+NRSN.US,D,20250522,000000,1.5,1.54,1.41,1.46,240396,0
+NRSN.US,D,20250523,000000,1.4,1.568,1.39,1.52,304020,0
+NRSN.US,D,20250527,000000,1.61,1.61,1.5,1.52,181382,0
+NRSN.US,D,20250528,000000,1.52,1.6,1.52,1.58,129358,0
+NRSN.US,D,20250529,000000,1.6,1.6472,1.45,1.5,472019,0
+NRSN.US,D,20250530,000000,1.52,1.57,1.44,1.54,140646,0
+NRSN.US,D,20250602,000000,1.58,1.75,1.58,1.69,291301,0
+NRSN.US,D,20250603,000000,1.74,1.77,1.695,1.74,234997,0
+NRSN.US,D,20250604,000000,1.76,1.76,1.65,1.7,189007,0
+NRSN.US,D,20250605,000000,1.7,1.73,1.67,1.72,98888,0
+NRSN.US,D,20250606,000000,1.73,1.8,1.73,1.79,149386,0
+NRSN.US,D,20250609,000000,1.83,1.905,1.82,1.9,275937,0
+NRSN.US,D,20250610,000000,1.91,2.1495,1.83,2.13,1132150,0
+NRSN.US,D,20250611,000000,2.29,2.55,2.24,2.49,1641168,0
+NRSN.US,D,20250612,000000,2.48,2.6,1.9,2.38,1029939,0
+NRSN.US,D,20250613,000000,2.45,2.45,2.21,2.38,381486,0
+NRSN.US,D,20250616,000000,2.38,2.5,2.21,2.45,432716,0
+NRSN.US,D,20250617,000000,2.5,2.5,2.33,2.4,226213,0
+NRSN.US,D,20250618,000000,2.41,2.48,2.3772,2.45,325842,0
+NRSN.US,D,20250620,000000,2.5,2.5199,2.28,2.35,283024,0
+NRSN.US,D,20250623,000000,2.33,2.3494,2.04,2.13,516124,0
+NRSN.US,D,20250624,000000,2.16,2.35,2.16,2.31,184010,0
+NRSN.US,D,20250625,000000,2.28,2.28,2.09,2.2,190340,0
+NRSN.US,D,20250626,000000,2.17,2.19,1.84,1.98,610475,0
+NRSN.US,D,20250627,000000,1.98,2,1.7657,1.9,566637,0
+NRSN.US,D,20250630,000000,1.9,1.98,1.82,1.89,206553,0
+NRSN.US,D,20250701,000000,1.85,1.9467,1.812,1.9,87276,0
+NRSN.US,D,20250702,000000,1.9,1.96,1.8408,1.9,115483,0
+NRSN.US,D,20250703,000000,1.88,1.918,1.84,1.91,85962,0
+NRSN.US,D,20250707,000000,1.91,2.19,1.91,2.09,496020,0
+NRSN.US,D,20250708,000000,2.07,2.18,2.0641,2.1,232544,0
+NRSN.US,D,20250709,000000,2.1,2.18,2.07,2.09,155803,0
+NRSN.US,D,20250710,000000,2.17,2.17,2.02,2.11,122588,0
+NRSN.US,D,20250711,000000,2.05,2.1,2.01,2.07,180948,0
+NRSN.US,D,20250714,000000,2.1,2.14,1.94,2,210782,0
+NRSN.US,D,20250715,000000,2,2.02,1.9202,1.98,204637,0
+NRSN.US,D,20250716,000000,2.07,2.07,1.94,2.03,118174,0
+NRSN.US,D,20250717,000000,2.04,2.04,1.96,1.97,109958,0
+NRSN.US,D,20250718,000000,1.98,2.04,1.97,2.04,84429,0
+NRSN.US,D,20250721,000000,2.02,2.05,1.85,1.93,386743,0
+NRSN.US,D,20250722,000000,1.94,1.95,1.825,1.928,506031,0
+NRSN.US,D,20250723,000000,1.98,2.065,1.91,2.05,564231,0
+NRSN.US,D,20250724,000000,2.1,2.1,1.945,2.03,247737,0
+NRSN.US,D,20250725,000000,2.03,2.03,1.935,2.03,225854,0
+NRSN.US,D,20250728,000000,2.01,2.04,1.92,2.03,148977,0
+NRSN.US,D,20250729,000000,2.09,2.09,1.85,1.85,227366,0
+NRSN.US,D,20250730,000000,1.92,1.9499,1.69,1.74,371436,0
+NRSN.US,D,20250731,000000,1.82,1.8795,1.725,1.8,131787,0
+NRSN.US,D,20250801,000000,1.75,1.7742,1,1.08,1585218,0
+NRSN.US,D,20250804,000000,1.08,1.29,1.06,1.26,1173953,0
+NRSN.US,D,20250805,000000,1.27,1.39,1.2301,1.38,387543,0
+NRSN.US,D,20250806,000000,1.38,1.52,1.33,1.34,382535,0
+NRSN.US,D,20250807,000000,1.35,1.39,1.25,1.3,227198,0
+NRSN.US,D,20250808,000000,1.3,1.3299,1.22,1.26,144955,0
+NRSN.US,D,20250811,000000,1.28,1.28,1.13,1.2,306571,0
+NRSN.US,D,20250812,000000,1.13,1.22,1.08,1.12,596438,0
+NRSN.US,D,20250813,000000,1.13,1.31,1.13,1.25,427889,0
+NRSN.US,D,20250814,000000,1.25,1.29,1.03,1.17,479347,0
+NRSN.US,D,20250815,000000,1.15,1.2299,1.15,1.19,169619,0
+NRSN.US,D,20250818,000000,1.19,1.255,1.19,1.25,220089,0
+NRSN.US,D,20250819,000000,1.25,1.25,1.1235,1.16,257038,0
+NRSN.US,D,20250820,000000,1.16,1.3296,1.12,1.177,593446,0
+NRSN.US,D,20250821,000000,1.18,1.2,1.07,1.14,411436,0
+NRSN.US,D,20250822,000000,1.14,1.19,1.14,1.173,88345,0
+NRSN.US,D,20250825,000000,1.18,1.1882,1.11,1.1429,218180,0
+NRSN.US,D,20250826,000000,1.12,1.1596,1.1,1.1199,262296,0
+NRSN.US,D,20250827,000000,1.12,1.1415,1.05,1.12,356852,0
+NRSN.US,D,20250828,000000,1.13,1.1663,1.1,1.14,87002,0
+NRSN.US,D,20250829,000000,1.11,1.12,1.04,1.06,273000,0
+NRSN.US,D,20250902,000000,1.05,1.1,0.95,1.04,403389,0
+NRSN.US,D,20250903,000000,1.06,1.0892,1.03,1.07,94109,0
+NRSN.US,D,20250904,000000,1.1,1.12,1.02,1.1,1032123,0
+NRSN.US,D,20250905,000000,1.1,1.2,1.08,1.18,195680,0
+NRSN.US,D,20250908,000000,1.19,1.25,1.12,1.16,221510,0
+NRSN.US,D,20250909,000000,1.15,1.17,1.1,1.17,67828,0
+NRSN.US,D,20250910,000000,1.1599,1.98,1.155,1.36,18812186,0
+NRSN.US,D,20250911,000000,1.24,1.25,1.14,1.15,1413358,0
+NRSN.US,D,20250912,000000,1.21,1.275,1.18,1.22,2129037,0
+NRSN.US,D,20250915,000000,1.22,1.22,1.11,1.16,551131,0
+NRSN.US,D,20250916,000000,1.11,1.18,1.11,1.17,221207,0
+NRSN.US,D,20250917,000000,1.12,1.2,1.12,1.18,170718,0
+NRSN.US,D,20250918,000000,1.2,1.2173,1.1401,1.21,263363,0
+NRSN.US,D,20250919,000000,1.2,1.24,1.18,1.22,111574,0
+NRSN.US,D,20250922,000000,1.24,1.2823,1.2,1.27,136954,0
+NRSN.US,D,20250923,000000,1.27,1.29,1.23,1.26,232274,0
+NRSN.US,D,20250924,000000,1.27,1.29,1.2101,1.24,138217,0
+NRSN.US,D,20250925,000000,1.22,1.24,1.15,1.18,254341,0
+NRSN.US,D,20250926,000000,1.18,1.255,1.17,1.24,237279,0
+NRSN.US,D,20250929,000000,1.24,1.265,1.21,1.25,162879,0
+NRSN.US,D,20250930,000000,1.29,1.3,1.2,1.25,132826,0
+NRSN.US,D,20251001,000000,1.24,1.25,1.22,1.24,117759,0
+NRSN.US,D,20251002,000000,1.26,1.26,1.23,1.23,181494,0
+NRSN.US,D,20251003,000000,1.23,1.255,1.22,1.25,215336,0
+NRSN.US,D,20251006,000000,1.25,1.2688,1.12,1.17,1053956,0
+NRSN.US,D,20251007,000000,1.16,1.1791,1.12,1.15,194804,0
+NRSN.US,D,20251008,000000,1.18,1.23,1.1287,1.22,210689,0
+NRSN.US,D,20251009,000000,1.2,1.25,1.1953,1.25,245610,0
+NRSN.US,D,20251010,000000,1.25,1.27,1.17,1.19,240198,0
+NRSN.US,D,20251013,000000,1.21,1.23,1.18,1.22,80337,0
+NRSN.US,D,20251014,000000,1.2,1.25,1.18,1.235,125699,0
+NRSN.US,D,20251015,000000,1.22,1.25,1.2,1.24,128201,0
+NRSN.US,D,20251016,000000,1.225,1.27,1.19,1.22,178317,0
+NRSN.US,D,20251017,000000,1.19,1.225,1.1501,1.19,103618,0
+NRSN.US,D,20251020,000000,1.21,1.27,1.18,1.25,318661,0
+NRSN.US,D,20251021,000000,1.27,1.3319,1.21,1.245,492988,0
+NRSN.US,D,20251022,000000,1.26,1.2652,1.165,1.21,158986,0
+NRSN.US,D,20251023,000000,1.2,1.21,1.13,1.16,326327,0
+NRSN.US,D,20251024,000000,1.17,1.1899,1.12,1.18,193125,0
+NRSN.US,D,20251027,000000,1.14,1.18,1.12,1.14,210135,0
+NRSN.US,D,20251028,000000,1.14,1.16,1.1,1.1,134709,0
+NRSN.US,D,20251029,000000,1.13,1.13,1.05,1.06,200757,0
+NRSN.US,D,20251030,000000,1.07,1.1,1.03,1.035,217364,0
+NRSN.US,D,20251031,000000,1.0685,1.13,1.03,1.12,149690,0
+NRSN.US,D,20251103,000000,1.13,1.1383,1.07,1.08,140058,0
+NRSN.US,D,20251104,000000,1.05,1.1,1.0201,1.04,185336,0
+NRSN.US,D,20251105,000000,1.03,1.0795,1.03,1.0487,82086,0
+NRSN.US,D,20251106,000000,1.04,1.06,1.01,1.0299,213089,0
+NRSN.US,D,20251107,000000,1.01,1.01,0.9101,0.93,302584,0
+NRSN.US,D,20251110,000000,0.98,0.99,0.94,0.945,126070,0
+NRSN.US,D,20251111,000000,0.95,0.97,0.9205,0.9635,135000,0
+NRSN.US,D,20251112,000000,0.9635,0.9725,0.936,0.9401,157712,0
+NRSN.US,D,20251113,000000,0.95,0.97,0.893,0.91751,192085,0
+NRSN.US,D,20251114,000000,0.9,1.02,0.9,0.9827,133919,0
+NRSN.US,D,20251117,000000,1,1.09,0.9727,1.0379,163410,0
+NRSN.US,D,20251118,000000,1.01,1.25,1.01,1.24,2120779,0
+NRSN.US,D,20251119,000000,1.25,1.27,1.05,1.09,490890,0
+NRSN.US,D,20251120,000000,1.17,1.1776,1.05,1.07,439891,0
+NRSN.US,D,20251121,000000,1.07,1.12,1,1.1,244039,0
+NRSN.US,D,20251124,000000,1.12,1.24,0.98,1.06,1249102,0
+NRSN.US,D,20251125,000000,1.12,1.12,1,1.04,349339,0
+NRSN.US,D,20251126,000000,1.04,1.19,1.01,1.17,681923,0
+NRSN.US,D,20251128,000000,1.15,1.22,1.15,1.19,70830,0
+NRSN.US,D,20251201,000000,1.21,1.237,1.16,1.17,167406,0
+NRSN.US,D,20251202,000000,1.17,1.201,1.11,1.14,140239,0
+NRSN.US,D,20251203,000000,1.14,1.24,1.07,1.23,200702,0
+NRSN.US,D,20251204,000000,1.24,1.24,1.15,1.2,242653,0
+NRSN.US,D,20251205,000000,1.21,1.23,1.1,1.17,282852,0
+NRSN.US,D,20251208,000000,1.07,1.0999,0.95,0.99,820022,0
+NRSN.US,D,20251209,000000,0.98,0.9999,0.93,0.95,437206,0
+NRSN.US,D,20251210,000000,0.97,0.97,0.86,0.875,1209812,0
+NRSN.US,D,20251211,000000,0.9176,0.95,0.8662,0.89,333687,0
+NRSN.US,D,20251212,000000,0.8995,0.8995,0.86,0.89,152250,0
+NRSN.US,D,20251215,000000,0.87,0.9,0.82,0.8385,411521,0
+NRSN.US,D,20251216,000000,0.85,0.87,0.830101,0.85,167951,0
+NRSN.US,D,20251217,000000,0.8481,0.8499,0.8114,0.83,207070,0
+NRSN.US,D,20251218,000000,0.84,0.927899,0.8064,0.8182,230774,0
+NRSN.US,D,20251219,000000,0.8209,0.8209,0.763179,0.81,479956,0
+NRSN.US,D,20251222,000000,0.879,0.879,0.82,0.841,484625,0
+NRSN.US,D,20251223,000000,0.91,0.91,0.8302,0.84,286443,0
+NRSN.US,D,20251224,000000,0.814,0.841,0.78,0.8175,147822,0
+NRSN.US,D,20251226,000000,0.83,0.84,0.77,0.8,255547,0
+NRSN.US,D,20251229,000000,0.8,0.8299,0.7103,0.76,445202,0
+NRSN.US,D,20251230,000000,0.7231,0.7498,0.7001,0.7098,258682,0
+NRSN.US,D,20251231,000000,0.7,0.7698,0.6801,0.769,284841,0
+NRSN.US,D,20260102,000000,0.8,0.8,0.7504,0.7799,211205,0
+NRSN.US,D,20260105,000000,0.79,0.8855,0.77,0.8802,272817,0
+NRSN.US,D,20260106,000000,0.88,0.899999,0.825,0.871,245409,0
+NRSN.US,D,20260107,000000,0.88,0.88,0.81,0.8343,106839,0
+NRSN.US,D,20260108,000000,0.8525,0.938,0.85,0.938,265877,0
+NRSN.US,D,20260109,000000,0.93,1.1,0.93,1.07,451222,0
+NRSN.US,D,20260112,000000,1.07,1.085,1,1.03,374133,0
+NRSN.US,D,20260113,000000,1.02,1.1,1,1.09,209776,0
+NRSN.US,D,20260114,000000,1.1,1.1,1.05,1.07,68890,0
+NRSN.US,D,20260115,000000,0.9695,1.03,0.91,0.9905,270731,0
+NRSN.US,D,20260116,000000,0.9907,1.0098,0.9301,0.9503,103757,0
+NRSN.US,D,20260120,000000,0.88,1.055,0.86,1.02,382347,0
+NRSN.US,D,20260121,000000,1.07,1.08,0.94,0.9671,1367356,0
+NRSN.US,D,20260122,000000,0.94,0.99,0.92,0.9401,328511,0
+NRSN.US,D,20260123,000000,0.9399,0.97,0.93,0.959,182545,0
+NRSN.US,D,20260126,000000,0.95,0.9682,0.9007,0.923726,137617,0
+NRSN.US,D,20260127,000000,0.9249,0.9358,0.8701,0.9099,124481,0
+NRSN.US,D,20260128,000000,0.92,0.95,0.8801,0.9284,137384,0
+NRSN.US,D,20260129,000000,0.92,0.9499,0.8837,0.9499,122660,0
+NRSN.US,D,20260130,000000,0.94,0.9473,0.875,0.92,147692,0
+NRSN.US,D,20260202,000000,0.9601,0.97,0.911,0.9298,158837,0
+NRSN.US,D,20260203,000000,0.92,0.9599,0.9,0.9199,143458,0
+NRSN.US,D,20260204,000000,0.932,0.9584,0.8412,0.898,182594,0
+NRSN.US,D,20260205,000000,0.8893,0.8893,0.8533,0.87,98125,0
+NRSN.US,D,20260206,000000,0.87,0.9597,0.861,0.9399,152051,0
+NRSN.US,D,20260209,000000,0.9399,1.03,0.9003,1.02,193916,0
+NRSN.US,D,20260210,000000,1.05,1.06,0.9906,1.02,161406,0
+NRSN.US,D,20260211,000000,1.05,1.05,0.99,1.01,190908,0
+NRSN.US,D,20260212,000000,1.02,1.05,0.9524,1,95781,0
+NRSN.US,D,20260213,000000,1.01,1.05,0.995,1.04,158277,0
+NRSN.US,D,20260217,000000,1.05,1.05,0.9851,1,176895,0
+NRSN.US,D,20260218,000000,1.05,1.05,0.8531,0.8599,933179,0
diff --git a/daily/us/nasdaq stocks/2/ntrp.us.txt b/daily/us/nasdaq stocks/2/ntrp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..409b70e035200181b28c1b40ae841d8cdf6824a1
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ntrp.us.txt	
@@ -0,0 +1,2247 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NTRP.US,D,20170307,000000,686,717.22,686,699.7,236,0
+NTRP.US,D,20170308,000000,720,746,686,720,203.25,0
+NTRP.US,D,20170309,000000,720,735,702,720,165.65,0
+NTRP.US,D,20170310,000000,730,730,720,720,176.15,0
+NTRP.US,D,20170313,000000,722.28,744,714,728,339.85,0
+NTRP.US,D,20170314,000000,714,726,690,692.16,96.5,0
+NTRP.US,D,20170315,000000,700,715.34,680,692,84.6,0
+NTRP.US,D,20170316,000000,690,698,662,670,74.6,0
+NTRP.US,D,20170317,000000,696,696,664,664,16.1,0
+NTRP.US,D,20170320,000000,678,714,640.02,698,27.3,0
+NTRP.US,D,20170321,000000,682,689.12,640,641.2,129.35,0
+NTRP.US,D,20170322,000000,698,698,640,644,95.15,0
+NTRP.US,D,20170323,000000,645.44,660.02,640,645.06,88.75,0
+NTRP.US,D,20170324,000000,726,726,652,670,96.8,0
+NTRP.US,D,20170327,000000,670,670,640,646,62.3,0
+NTRP.US,D,20170328,000000,650,650,594,602,138.1,0
+NTRP.US,D,20170329,000000,622,779.22,622,695.3,642.1,0
+NTRP.US,D,20170330,000000,690,690,620,640,250.95,0
+NTRP.US,D,20170331,000000,624,646,620,622,82.3,0
+NTRP.US,D,20170403,000000,655.98,655.98,630,630,72.2,0
+NTRP.US,D,20170404,000000,650,656,636,636,98.55,0
+NTRP.US,D,20170405,000000,636,640,630,632,117.95,0
+NTRP.US,D,20170406,000000,640,646,624,630,110.65,0
+NTRP.US,D,20170407,000000,650,698,625.4,660,613.85,0
+NTRP.US,D,20170410,000000,652,655.26,552,560,703.9,0
+NTRP.US,D,20170411,000000,580,605.54,550,584,299.7,0
+NTRP.US,D,20170412,000000,602,604.92,570,570,27.8,0
+NTRP.US,D,20170413,000000,603.32,608,558,558,53.85,0
+NTRP.US,D,20170417,000000,556,592,556,560,120.55,0
+NTRP.US,D,20170418,000000,570,600,562,566,299.65,0
+NTRP.US,D,20170419,000000,566,692,563.58,654,529.55,0
+NTRP.US,D,20170420,000000,676,676,595.26,598,362.35,0
+NTRP.US,D,20170421,000000,610,616,594.02,594.02,244.3,0
+NTRP.US,D,20170424,000000,600,607.1,594,594,53.05,0
+NTRP.US,D,20170425,000000,600,600,580,580,49.25,0
+NTRP.US,D,20170426,000000,570,600,570,600,104.85,0
+NTRP.US,D,20170427,000000,600,608,580,598,322.5,0
+NTRP.US,D,20170428,000000,598,600,580,598,36.9,0
+NTRP.US,D,20170501,000000,599.98,599.98,580.02,584,201.4,0
+NTRP.US,D,20170502,000000,593.98,593.98,572,572,92.75,0
+NTRP.US,D,20170503,000000,575,575,574,574,3.5,0
+NTRP.US,D,20170504,000000,574,579.44,558,573.98,99.55,0
+NTRP.US,D,20170505,000000,552,580,550,568,143.8,0
+NTRP.US,D,20170508,000000,566,566,502,532,130.55,0
+NTRP.US,D,20170509,000000,590,660,534,574,1209.35,0
+NTRP.US,D,20170510,000000,594.3,594.3,540,540,307.85,0
+NTRP.US,D,20170511,000000,560,592.28,512,546,212.1,0
+NTRP.US,D,20170512,000000,551.38,580,550,550,32.05,0
+NTRP.US,D,20170515,000000,560.02,560.02,550,556,77.1,0
+NTRP.US,D,20170516,000000,550,556.4,500,510,198.95,0
+NTRP.US,D,20170517,000000,500,517.36,460,462,124.3,0
+NTRP.US,D,20170518,000000,450,493.28,430,452,720.4,0
+NTRP.US,D,20170519,000000,430,478,430,430,217.65,0
+NTRP.US,D,20170522,000000,430,488,408.4,420,105.2,0
+NTRP.US,D,20170523,000000,400,504,400,470,238.05,0
+NTRP.US,D,20170524,000000,444,470,444,456,19.4,0
+NTRP.US,D,20170525,000000,463.26,491.5,451.96,451.96,16.1,0
+NTRP.US,D,20170526,000000,434,530,434,474,95.65,0
+NTRP.US,D,20170530,000000,486,500.02,485.28,500.02,64.4,0
+NTRP.US,D,20170531,000000,506,512,476,500,256.4,0
+NTRP.US,D,20170601,000000,512,512,478,478,172.65,0
+NTRP.US,D,20170602,000000,477,484,430,432,418.7,0
+NTRP.US,D,20170605,000000,450,450,400,418,132.55,0
+NTRP.US,D,20170606,000000,420,476.3,420,440,172.8,0
+NTRP.US,D,20170607,000000,438,442.58,420,420,83.65,0
+NTRP.US,D,20170608,000000,420,472,420,448,192.85,0
+NTRP.US,D,20170609,000000,442.4,472,420,458,105.05,0
+NTRP.US,D,20170612,000000,460,512,454,498,218.7,0
+NTRP.US,D,20170613,000000,498,498,470.24,488,118.5,0
+NTRP.US,D,20170614,000000,480,508,457,500,164.25,0
+NTRP.US,D,20170615,000000,500,534,484,520,144.65,0
+NTRP.US,D,20170616,000000,512,518,440.86,494,400.5,0
+NTRP.US,D,20170619,000000,502,502,470,480,9.1,0
+NTRP.US,D,20170620,000000,470,480,440,478,188.45,0
+NTRP.US,D,20170621,000000,478,514,440,440,312.3,0
+NTRP.US,D,20170622,000000,450,467.24,445.76,454,97.15,0
+NTRP.US,D,20170623,000000,454,464,440,440,127.8,0
+NTRP.US,D,20170626,000000,440,450,440,440,10,0
+NTRP.US,D,20170627,000000,443.64,471.98,440,442,304.4,0
+NTRP.US,D,20170628,000000,454,483.68,454,459.98,142.15,0
+NTRP.US,D,20170629,000000,470,470,417,462,194.65,0
+NTRP.US,D,20170630,000000,454.4,468,422,422,86.65,0
+NTRP.US,D,20170703,000000,458,458,442,446,49.35,0
+NTRP.US,D,20170705,000000,440,454,440,446,83.85,0
+NTRP.US,D,20170706,000000,445.98,464,445.98,464,93.1,0
+NTRP.US,D,20170707,000000,455.8,462,424,460,129.35,0
+NTRP.US,D,20170710,000000,470,470,430,460,78.4,0
+NTRP.US,D,20170711,000000,442,448,440,440,13.1,0
+NTRP.US,D,20170712,000000,436,455.24,436,452.56,17.7,0
+NTRP.US,D,20170713,000000,459,472,440,456,56.55,0
+NTRP.US,D,20170714,000000,464,464,456,456,40.95,0
+NTRP.US,D,20170717,000000,471,471.3,456,460,7.75,0
+NTRP.US,D,20170718,000000,458,460,454.4,458,29.8,0
+NTRP.US,D,20170719,000000,460,460,450.32,452,14.85,0
+NTRP.US,D,20170720,000000,436,457,434,438,131.9,0
+NTRP.US,D,20170721,000000,430,440,430,432,75.9,0
+NTRP.US,D,20170724,000000,436,436,430,434,30.55,0
+NTRP.US,D,20170725,000000,438,438,430,430,32.95,0
+NTRP.US,D,20170726,000000,438,438,430,432,38.45,0
+NTRP.US,D,20170727,000000,430,432,424,424,30.2,0
+NTRP.US,D,20170728,000000,402,434.8,402,434,46.3,0
+NTRP.US,D,20170731,000000,430,434,430,434,6.75,0
+NTRP.US,D,20170801,000000,436,436,430,430,24.75,0
+NTRP.US,D,20170802,000000,434,436,430,430,55.1,0
+NTRP.US,D,20170803,000000,430,434,430,430,80.7,0
+NTRP.US,D,20170804,000000,436.5,438,430,432.04,106.1,0
+NTRP.US,D,20170807,000000,434,436,430,432,13.75,0
+NTRP.US,D,20170808,000000,430,457.98,430,440,176,0
+NTRP.US,D,20170809,000000,456,456,425.84,432,65.35,0
+NTRP.US,D,20170810,000000,440,458,431.98,446,56.75,0
+NTRP.US,D,20170811,000000,440,460,440,454,59.65,0
+NTRP.US,D,20170814,000000,450,458,448.88,454,51.7,0
+NTRP.US,D,20170815,000000,460,460.2,430,432,92.45,0
+NTRP.US,D,20170816,000000,430,432.16,410,414,72.7,0
+NTRP.US,D,20170817,000000,421.04,426,404,404,64.1,0
+NTRP.US,D,20170818,000000,402,414,400,410,113.75,0
+NTRP.US,D,20170821,000000,416,450,404,430,158.4,0
+NTRP.US,D,20170822,000000,442,488,410,414,276.35,0
+NTRP.US,D,20170823,000000,448,448,400,400,122,0
+NTRP.US,D,20170824,000000,422,422,360,360,139.2,0
+NTRP.US,D,20170825,000000,382,404,374,374,167.45,0
+NTRP.US,D,20170828,000000,370,380,344,344,135.65,0
+NTRP.US,D,20170829,000000,362,362,340,352,91.25,0
+NTRP.US,D,20170830,000000,365.72,365.72,356,356,29.95,0
+NTRP.US,D,20170831,000000,370,370,360.54,365.26,43.6,0
+NTRP.US,D,20170901,000000,360,374,356,356,89.15,0
+NTRP.US,D,20170905,000000,366,406,366,390,102.8,0
+NTRP.US,D,20170906,000000,396,418,384,416,73.35,0
+NTRP.US,D,20170907,000000,422,475.38,418.8,464,220.65,0
+NTRP.US,D,20170908,000000,478,529.8,430,466,893.4,0
+NTRP.US,D,20170911,000000,478,498,437.86,440,125.1,0
+NTRP.US,D,20170912,000000,424,427.8,404,422,171.85,0
+NTRP.US,D,20170913,000000,410,423.8,390,400,83.6,0
+NTRP.US,D,20170914,000000,376,410,350,374,130,0
+NTRP.US,D,20170915,000000,352,420,352,384,280.45,0
+NTRP.US,D,20170918,000000,438,500,398,426,357.65,0
+NTRP.US,D,20170919,000000,426,446.22,380,418,126.9,0
+NTRP.US,D,20170920,000000,384,408.08,380,390.02,50.35,0
+NTRP.US,D,20170921,000000,396,396,372,388,58.3,0
+NTRP.US,D,20170922,000000,383.6,408,380,390,64.8,0
+NTRP.US,D,20170925,000000,400,400,370,380,70.2,0
+NTRP.US,D,20170926,000000,408.6,408.6,386,394,9.25,0
+NTRP.US,D,20170927,000000,402,402,362.64,392,54.35,0
+NTRP.US,D,20170928,000000,374.2,388,369.92,382,22.1,0
+NTRP.US,D,20170929,000000,380,389.8,364.2,376,69.75,0
+NTRP.US,D,20171002,000000,383.04,383.04,360,360,26.35,0
+NTRP.US,D,20171003,000000,370.46,420,360,404.4,387.8,0
+NTRP.US,D,20171004,000000,400,400,374.2,378,82.35,0
+NTRP.US,D,20171005,000000,393.2,404,359.8,372,150.6,0
+NTRP.US,D,20171006,000000,399.8,404,367.42,374,179.1,0
+NTRP.US,D,20171009,000000,370.02,390,368.2,390,54.8,0
+NTRP.US,D,20171010,000000,390,390,372.76,388,38.65,0
+NTRP.US,D,20171011,000000,376.92,412,364.74,392,36.6,0
+NTRP.US,D,20171012,000000,400,434,382,408,339.55,0
+NTRP.US,D,20171013,000000,418.44,433.8,382,384,279.9,0
+NTRP.US,D,20171016,000000,370,424,349.3,378,395.65,0
+NTRP.US,D,20171017,000000,364,368.7,350,354,147.75,0
+NTRP.US,D,20171018,000000,396,406,354,358,143.6,0
+NTRP.US,D,20171019,000000,354,370,346,350,216.35,0
+NTRP.US,D,20171020,000000,364,368.24,334,360,166.85,0
+NTRP.US,D,20171023,000000,360,360,330,330,278.95,0
+NTRP.US,D,20171024,000000,340,350,330,343.9,157.55,0
+NTRP.US,D,20171025,000000,340,352,339.22,342,88.4,0
+NTRP.US,D,20171026,000000,332,350,330,334,67.05,0
+NTRP.US,D,20171027,000000,340,347.8,328,335.8,55.5,0
+NTRP.US,D,20171030,000000,326,327.8,292,322,108.4,0
+NTRP.US,D,20171031,000000,320,349.16,305,332,184.8,0
+NTRP.US,D,20171101,000000,338,420,338,348,417.95,0
+NTRP.US,D,20171102,000000,406,408,351.92,370,202.4,0
+NTRP.US,D,20171103,000000,372,402,316.88,370,300.15,0
+NTRP.US,D,20171106,000000,360,394,321.06,348,226.75,0
+NTRP.US,D,20171107,000000,340,348,311,330,128.85,0
+NTRP.US,D,20171108,000000,318,346,310,318,65.2,0
+NTRP.US,D,20171109,000000,318,354,303.96,340,223.3,0
+NTRP.US,D,20171110,000000,338,355.44,330.2,352,86.85,0
+NTRP.US,D,20171113,000000,352.2,400,350,380,303.4,0
+NTRP.US,D,20171114,000000,386,410,368,368,143.15,0
+NTRP.US,D,20171115,000000,350,361.98,336.8,354,162.25,0
+NTRP.US,D,20171116,000000,343.46,370.72,341.92,356,100.2,0
+NTRP.US,D,20171117,000000,354.02,380,342,380,229.7,0
+NTRP.US,D,20171120,000000,380,409.98,342.9,378,290.85,0
+NTRP.US,D,20171121,000000,366,393.98,354,380,108.95,0
+NTRP.US,D,20171122,000000,368,380,360,368.7,112.6,0
+NTRP.US,D,20171124,000000,382,385.14,364.36,376.02,43.5,0
+NTRP.US,D,20171127,000000,370,388,362,384.66,220.7,0
+NTRP.US,D,20171128,000000,394,400,376,376,102.95,0
+NTRP.US,D,20171129,000000,394,394,350,362,105.15,0
+NTRP.US,D,20171130,000000,370,370.4,356,370,123.4,0
+NTRP.US,D,20171201,000000,362,370,342,346,83.3,0
+NTRP.US,D,20171204,000000,348,356,330,339.8,215.15,0
+NTRP.US,D,20171205,000000,346,356.06,340,342,120.75,0
+NTRP.US,D,20171206,000000,334,359.04,316,316,122.7,0
+NTRP.US,D,20171207,000000,332.44,332.68,300,318,79.15,0
+NTRP.US,D,20171208,000000,304,318,290.16,310.94,230.35,0
+NTRP.US,D,20171211,000000,308,318.2,296,297.52,236.4,0
+NTRP.US,D,20171212,000000,298,307.86,296,296,207.15,0
+NTRP.US,D,20171213,000000,300,316,290,295.14,112.4,0
+NTRP.US,D,20171214,000000,290,312.18,266,284,357.8,0
+NTRP.US,D,20171215,000000,290,290,268,268,191.75,0
+NTRP.US,D,20171218,000000,268,289,268,278,144.15,0
+NTRP.US,D,20171219,000000,282,288.02,280,280,17.5,0
+NTRP.US,D,20171220,000000,276,284,268,280,27.3,0
+NTRP.US,D,20171221,000000,274.5,285.8,270.7,278,68.45,0
+NTRP.US,D,20171222,000000,290,896,290,700,90975.15,0
+NTRP.US,D,20171226,000000,672,698,522.18,610,17525.95,0
+NTRP.US,D,20171227,000000,600,670,540,580,5905.5,0
+NTRP.US,D,20171228,000000,574,574,444.02,452,3540.15,0
+NTRP.US,D,20171229,000000,450,478,426,430,1968.55,0
+NTRP.US,D,20180102,000000,426,483.8,426,468,1717.5,0
+NTRP.US,D,20180103,000000,478,478,416,420,1065.7,0
+NTRP.US,D,20180104,000000,436,443.8,402,428,527.5,0
+NTRP.US,D,20180105,000000,426,432,402,418,668.8,0
+NTRP.US,D,20180108,000000,416,428.62,408.24,428,448.75,0
+NTRP.US,D,20180109,000000,406,421.8,364,368,1489.05,0
+NTRP.US,D,20180110,000000,374,388,350,362,1283.05,0
+NTRP.US,D,20180111,000000,362,368,328,358,486.55,0
+NTRP.US,D,20180112,000000,354,464.56,354,372,5637.35,0
+NTRP.US,D,20180116,000000,364,378,354,364,541.7,0
+NTRP.US,D,20180117,000000,360,361.08,350,356,361.15,0
+NTRP.US,D,20180118,000000,354,360,328,344,470.7,0
+NTRP.US,D,20180119,000000,340,377,302,370,1726.25,0
+NTRP.US,D,20180122,000000,356,370.58,342.2,348.02,253.85,0
+NTRP.US,D,20180123,000000,344,353.98,338.2,348,239.65,0
+NTRP.US,D,20180124,000000,344,358.74,330,342,132.35,0
+NTRP.US,D,20180125,000000,352,392,330,388.82,3058.1,0
+NTRP.US,D,20180126,000000,398,424,354.2,370,2470.45,0
+NTRP.US,D,20180129,000000,368,394.84,338,346,339.3,0
+NTRP.US,D,20180130,000000,344,346.14,326,340,307,0
+NTRP.US,D,20180131,000000,338,370,332,346,289.5,0
+NTRP.US,D,20180201,000000,344,349.56,326,332,186.45,0
+NTRP.US,D,20180202,000000,340,340,320,330,294.95,0
+NTRP.US,D,20180205,000000,320,320,302,302,346.75,0
+NTRP.US,D,20180206,000000,308,308,284,290.02,260.75,0
+NTRP.US,D,20180207,000000,298,300,292,296.96,135.65,0
+NTRP.US,D,20180208,000000,296,350,296,332,2193.1,0
+NTRP.US,D,20180209,000000,338,338,298,301.96,466.7,0
+NTRP.US,D,20180212,000000,300,308,300,300,143.35,0
+NTRP.US,D,20180213,000000,306,338,300,300,208.05,0
+NTRP.US,D,20180214,000000,304,316,300,304,150.65,0
+NTRP.US,D,20180215,000000,312,322,306,316,174.6,0
+NTRP.US,D,20180216,000000,316,370,306,317.8,1219,0
+NTRP.US,D,20180220,000000,324,324,300,306,143.45,0
+NTRP.US,D,20180221,000000,300.2,314,296.02,298,126,0
+NTRP.US,D,20180222,000000,307.84,320,298,312,176.7,0
+NTRP.US,D,20180223,000000,320,328,308,308.7,162.65,0
+NTRP.US,D,20180226,000000,310.02,318,310.02,312,20,0
+NTRP.US,D,20180227,000000,308,320,304,304,54.6,0
+NTRP.US,D,20180228,000000,302,316,300.02,300.02,107.2,0
+NTRP.US,D,20180301,000000,316,316,295.46,300,136.3,0
+NTRP.US,D,20180302,000000,308,308,296.24,300.76,12.75,0
+NTRP.US,D,20180305,000000,304,304,296,296,84.95,0
+NTRP.US,D,20180306,000000,300,314,292,302,131.8,0
+NTRP.US,D,20180307,000000,300,312,300,300,20,0
+NTRP.US,D,20180308,000000,314,314,299,306,51,0
+NTRP.US,D,20180309,000000,308,314.62,300,312,185.15,0
+NTRP.US,D,20180312,000000,310,310,301.5,306,55.25,0
+NTRP.US,D,20180313,000000,304,309.98,296,303.72,111.55,0
+NTRP.US,D,20180314,000000,305.8,305.8,280,286,129.85,0
+NTRP.US,D,20180315,000000,294,298.94,280,295.08,89.6,0
+NTRP.US,D,20180316,000000,292,308,282,308,108.55,0
+NTRP.US,D,20180319,000000,306,306,292.58,294,60.45,0
+NTRP.US,D,20180320,000000,297.78,300,290,290.88,23.6,0
+NTRP.US,D,20180321,000000,295.1,296,292.2,294,42,0
+NTRP.US,D,20180322,000000,296.88,296.88,280,282,64.9,0
+NTRP.US,D,20180323,000000,280,292,271.16,280,129.2,0
+NTRP.US,D,20180326,000000,290,368,274.52,291.98,2117.55,0
+NTRP.US,D,20180327,000000,296,327.64,284.26,292.4,72.9,0
+NTRP.US,D,20180328,000000,314,314,282,283.98,215.05,0
+NTRP.US,D,20180329,000000,288,289.92,280.22,288,67.6,0
+NTRP.US,D,20180402,000000,310,310,278,302,92.05,0
+NTRP.US,D,20180403,000000,300,300,269.54,284,125.05,0
+NTRP.US,D,20180404,000000,290,300,283.26,286,116.8,0
+NTRP.US,D,20180405,000000,291.32,306,290,290,80.75,0
+NTRP.US,D,20180406,000000,308.36,308.36,290,293.98,109.05,0
+NTRP.US,D,20180409,000000,286,290.2,252.2,254,403.9,0
+NTRP.US,D,20180410,000000,260,268,256,262,107.2,0
+NTRP.US,D,20180411,000000,263,263,260.16,263,46.85,0
+NTRP.US,D,20180412,000000,254,265.88,240.4,242,185,0
+NTRP.US,D,20180413,000000,254,254,238,240,313.45,0
+NTRP.US,D,20180416,000000,240,250,240,242,109.35,0
+NTRP.US,D,20180417,000000,248,248,240,242,74.05,0
+NTRP.US,D,20180418,000000,242,257.8,242,246,28.65,0
+NTRP.US,D,20180419,000000,249.8,250,242,244.72,15.3,0
+NTRP.US,D,20180420,000000,248.2,248.34,240,242,100.75,0
+NTRP.US,D,20180423,000000,238,238,224.68,226,53.1,0
+NTRP.US,D,20180424,000000,218,238.44,214,229.52,66.95,0
+NTRP.US,D,20180425,000000,226,228.1,222,228,130.2,0
+NTRP.US,D,20180426,000000,241.8,241.8,210,222,134.8,0
+NTRP.US,D,20180427,000000,220,241.4,220,224,119.9,0
+NTRP.US,D,20180430,000000,226,235.62,212.2,220.48,98.75,0
+NTRP.US,D,20180501,000000,230,236,224,226,112.35,0
+NTRP.US,D,20180502,000000,233.96,270,210,244,1049.3,0
+NTRP.US,D,20180503,000000,256,256,220,230,227.7,0
+NTRP.US,D,20180504,000000,228.02,240,220.2,236.4,103.95,0
+NTRP.US,D,20180507,000000,244,250,244,246,195.9,0
+NTRP.US,D,20180508,000000,265.86,265.86,244,248,110.8,0
+NTRP.US,D,20180509,000000,249.06,268,221.1,246,229.95,0
+NTRP.US,D,20180510,000000,252,254.4,242,254.4,57.75,0
+NTRP.US,D,20180511,000000,252,336,252,304,972.3,0
+NTRP.US,D,20180514,000000,304,304,268.2,280.02,398.65,0
+NTRP.US,D,20180515,000000,288,302,276.02,280.2,217.65,0
+NTRP.US,D,20180516,000000,280,287.98,251,280,331.65,0
+NTRP.US,D,20180517,000000,288,288,258.02,276,89.85,0
+NTRP.US,D,20180518,000000,264.2,270,264.2,270,145.8,0
+NTRP.US,D,20180521,000000,264,280.62,264,274,37.75,0
+NTRP.US,D,20180522,000000,279.16,300,278,296,328.9,0
+NTRP.US,D,20180523,000000,290,394,254,268,5289.85,0
+NTRP.US,D,20180524,000000,312,312,270,280,198.6,0
+NTRP.US,D,20180525,000000,274,277.64,264,264,172.2,0
+NTRP.US,D,20180529,000000,276,276,264,264,78.75,0
+NTRP.US,D,20180530,000000,276,600,266.36,391,137195.35,0
+NTRP.US,D,20180531,000000,320,370,290,294,11197.2,0
+NTRP.US,D,20180601,000000,310,330,296,304,2652.25,0
+NTRP.US,D,20180604,000000,300,303.84,270,272,1735.85,0
+NTRP.US,D,20180605,000000,276,287.52,256,266,1345.75,0
+NTRP.US,D,20180606,000000,264,284,250,278,1654.05,0
+NTRP.US,D,20180607,000000,286,286,260,270,846.5,0
+NTRP.US,D,20180608,000000,268,268,254,256,498.75,0
+NTRP.US,D,20180611,000000,256,276,252,264,1858.1,0
+NTRP.US,D,20180612,000000,266,266,253.32,254,555.9,0
+NTRP.US,D,20180613,000000,258,259.8,250,254,485,0
+NTRP.US,D,20180614,000000,258,260,252,254,269.85,0
+NTRP.US,D,20180615,000000,258,259.46,250,250,273.35,0
+NTRP.US,D,20180618,000000,258,259.8,250,250,156.2,0
+NTRP.US,D,20180619,000000,250,256,242,242,959.55,0
+NTRP.US,D,20180620,000000,242,256,229,232,983.85,0
+NTRP.US,D,20180621,000000,238,238,208,212,1627.1,0
+NTRP.US,D,20180622,000000,186,189.78,178,189.78,3759.7,0
+NTRP.US,D,20180625,000000,196,208,182.58,208,1121.3,0
+NTRP.US,D,20180626,000000,206,206,190,193.98,814.55,0
+NTRP.US,D,20180627,000000,192,192,178,179.98,992.45,0
+NTRP.US,D,20180628,000000,178,187.84,178,187.84,356.25,0
+NTRP.US,D,20180629,000000,188,196,182.2,188,332.9,0
+NTRP.US,D,20180702,000000,184,188,180,185.98,300.75,0
+NTRP.US,D,20180703,000000,182,187.78,180,184,218.15,0
+NTRP.US,D,20180705,000000,188,188,180,187.8,229.05,0
+NTRP.US,D,20180706,000000,187.8,188,178,178,526.75,0
+NTRP.US,D,20180709,000000,184,195.98,178,194,732,0
+NTRP.US,D,20180710,000000,196,196,178.1,185.256,791.9,0
+NTRP.US,D,20180711,000000,188,190,174.02,178,1139.15,0
+NTRP.US,D,20180712,000000,180.02,182.22,160.212,168,913.1,0
+NTRP.US,D,20180713,000000,168,172.52,164,168,249.65,0
+NTRP.US,D,20180716,000000,172.72,190,164,174.76,1387.55,0
+NTRP.US,D,20180717,000000,172.9,172.9,145,153.42,931.05,0
+NTRP.US,D,20180718,000000,154,176,154,170,572.5,0
+NTRP.US,D,20180719,000000,170,174.94,160,170,174.75,0
+NTRP.US,D,20180720,000000,165,174.98,162.2,168,48.55,0
+NTRP.US,D,20180723,000000,166,176,166,173.16,151.45,0
+NTRP.US,D,20180724,000000,173.58,173.94,170,170,491.5,0
+NTRP.US,D,20180725,000000,170.2,176,170.2,172,232.65,0
+NTRP.US,D,20180726,000000,180,184,164,169.96,308.15,0
+NTRP.US,D,20180727,000000,164,178.476,162,165.84,168.1,0
+NTRP.US,D,20180730,000000,165.84,171.98,162,171.98,198.3,0
+NTRP.US,D,20180731,000000,164,173.804,162,172,68.9,0
+NTRP.US,D,20180801,000000,168,174,165,171,109.25,0
+NTRP.US,D,20180802,000000,179.54,179.73,164.06,176.18,238.05,0
+NTRP.US,D,20180803,000000,170,178.5,170,171,192.6,0
+NTRP.US,D,20180806,000000,176.62,182,174,180,589.2,0
+NTRP.US,D,20180807,000000,178,186,167.42,170.2,328.3,0
+NTRP.US,D,20180808,000000,167.42,182,166.64,170,216.15,0
+NTRP.US,D,20180809,000000,170,186,170,174.8,762.65,0
+NTRP.US,D,20180810,000000,174.8,183.94,174.8,176.2,220.9,0
+NTRP.US,D,20180813,000000,184,184,178,178.99,140.3,0
+NTRP.US,D,20180814,000000,182.2,184,180,184,286.45,0
+NTRP.US,D,20180815,000000,178,183.98,170,170.26,382.2,0
+NTRP.US,D,20180816,000000,176,184,170,180.25,540.7,0
+NTRP.US,D,20180817,000000,180.02,201.96,180,198,921.6,0
+NTRP.US,D,20180820,000000,200,208,194,197,936.05,0
+NTRP.US,D,20180821,000000,190,204,186,196,1100.15,0
+NTRP.US,D,20180822,000000,198,208,195,204,369.05,0
+NTRP.US,D,20180823,000000,208,208,204,206,1092.35,0
+NTRP.US,D,20180824,000000,208,208,204,204,687.35,0
+NTRP.US,D,20180827,000000,204,206.9,202,202,136.9,0
+NTRP.US,D,20180828,000000,202,207.38,202,206,192.05,0
+NTRP.US,D,20180829,000000,208,230,200,202,2693.8,0
+NTRP.US,D,20180830,000000,204,212,200,202,362.85,0
+NTRP.US,D,20180831,000000,212,212,200,210,356.75,0
+NTRP.US,D,20180904,000000,208,210,202,204,305.5,0
+NTRP.US,D,20180905,000000,214,219.98,206,210,597.2,0
+NTRP.US,D,20180906,000000,211.98,218,204,204,133.5,0
+NTRP.US,D,20180907,000000,206.62,214.74,206,210,135.05,0
+NTRP.US,D,20180910,000000,218,218,204,206,134.75,0
+NTRP.US,D,20180911,000000,206,214,204,206,301.6,0
+NTRP.US,D,20180912,000000,204,211,198,198,366.75,0
+NTRP.US,D,20180913,000000,210,210,196,200,277.15,0
+NTRP.US,D,20180914,000000,202,206,199,200,170.25,0
+NTRP.US,D,20180917,000000,200,211.92,200,202,125.4,0
+NTRP.US,D,20180918,000000,204,214,180,204.02,422.5,0
+NTRP.US,D,20180919,000000,208,208,200,200,68.15,0
+NTRP.US,D,20180920,000000,198,208,198,202,242.9,0
+NTRP.US,D,20180921,000000,204,216,202,216,250.85,0
+NTRP.US,D,20180924,000000,216,216,200,216,168.35,0
+NTRP.US,D,20180925,000000,204,210.34,194,194,382.35,0
+NTRP.US,D,20180926,000000,207.8,216,202,204,516.4,0
+NTRP.US,D,20180927,000000,208,216,206,214,379.2,0
+NTRP.US,D,20180928,000000,212,238,212,230,762.1,0
+NTRP.US,D,20181001,000000,230,246,230,240,779.35,0
+NTRP.US,D,20181002,000000,254,254,212,243.64,769.15,0
+NTRP.US,D,20181003,000000,246,260,224,240,693.5,0
+NTRP.US,D,20181004,000000,236,250,226,234,285.9,0
+NTRP.US,D,20181005,000000,232,260,232,256.2,695.45,0
+NTRP.US,D,20181008,000000,256,277.76,250,266,708.2,0
+NTRP.US,D,20181009,000000,256,269.46,250,252,505.4,0
+NTRP.US,D,20181010,000000,270,270,252,254,679.3,0
+NTRP.US,D,20181011,000000,254,254,232,246,503.75,0
+NTRP.US,D,20181012,000000,238,242.78,230,230,293.75,0
+NTRP.US,D,20181015,000000,230,238.84,214,228,169.3,0
+NTRP.US,D,20181016,000000,230,244,228,244,275.9,0
+NTRP.US,D,20181017,000000,252,252,232,246,326,0
+NTRP.US,D,20181018,000000,240,241.98,240,241.2,37.3,0
+NTRP.US,D,20181019,000000,244.82,260,240,254,403.2,0
+NTRP.US,D,20181022,000000,256,259.7,244,246,179.75,0
+NTRP.US,D,20181023,000000,244,284,244,270,1579.2,0
+NTRP.US,D,20181024,000000,342,516,270,270,31481.5,0
+NTRP.US,D,20181025,000000,260,318,250,288,4176,0
+NTRP.US,D,20181026,000000,284,318,256,304,1828.2,0
+NTRP.US,D,20181029,000000,304,350,290.02,340,2076.7,0
+NTRP.US,D,20181030,000000,350,428,340,384,4803.5,0
+NTRP.US,D,20181031,000000,400,400,310,394,1844.9,0
+NTRP.US,D,20181101,000000,380,382,340,358,874.05,0
+NTRP.US,D,20181102,000000,354,380,340,350,510.75,0
+NTRP.US,D,20181105,000000,348,410,348,400,893.65,0
+NTRP.US,D,20181106,000000,400,409.98,348,350,927.65,0
+NTRP.US,D,20181107,000000,362,368,344,344,715.7,0
+NTRP.US,D,20181108,000000,344,362,344,357.78,294.7,0
+NTRP.US,D,20181109,000000,368,388,356.36,375.88,302.9,0
+NTRP.US,D,20181112,000000,380,390,362.02,384,590.55,0
+NTRP.US,D,20181113,000000,352,416,350,410,2524.95,0
+NTRP.US,D,20181114,000000,420,420,350,354,1594.55,0
+NTRP.US,D,20181115,000000,364,373,316,316,544.35,0
+NTRP.US,D,20181116,000000,324,330,310.56,320,282.15,0
+NTRP.US,D,20181119,000000,316,339.78,300,300,215.9,0
+NTRP.US,D,20181120,000000,300,303.76,286,288.1,313.05,0
+NTRP.US,D,20181121,000000,290,330,286,312.96,402.45,0
+NTRP.US,D,20181123,000000,294,310,286,286,73.5,0
+NTRP.US,D,20181126,000000,292,320,292,310,98.65,0
+NTRP.US,D,20181127,000000,306,328,306,310,117.2,0
+NTRP.US,D,20181128,000000,304,334,302.7,302.7,132.85,0
+NTRP.US,D,20181129,000000,312,316,292,296,60.9,0
+NTRP.US,D,20181130,000000,290,320,290,302,171.9,0
+NTRP.US,D,20181203,000000,310,324.04,305.12,306,95.7,0
+NTRP.US,D,20181204,000000,354,358.34,316,320,571.55,0
+NTRP.US,D,20181206,000000,330,339.94,324,332,361.45,0
+NTRP.US,D,20181207,000000,328,380,328,336,440,0
+NTRP.US,D,20181210,000000,328,342.98,320,320,445.75,0
+NTRP.US,D,20181211,000000,320,328,320,328,96.75,0
+NTRP.US,D,20181212,000000,323.62,328,320,324,200.7,0
+NTRP.US,D,20181213,000000,322,328.36,300,302,242.1,0
+NTRP.US,D,20181214,000000,300,318,300,304,74.85,0
+NTRP.US,D,20181217,000000,300,311.38,286,296,172.75,0
+NTRP.US,D,20181218,000000,288,300,270,296.6,324,0
+NTRP.US,D,20181219,000000,286,296,268,268,132.75,0
+NTRP.US,D,20181220,000000,264,285.8,250,250,240.15,0
+NTRP.US,D,20181221,000000,250,267.82,250,260.62,204.4,0
+NTRP.US,D,20181224,000000,250,277.98,250,252,72.3,0
+NTRP.US,D,20181226,000000,250,264,242,242,55.15,0
+NTRP.US,D,20181227,000000,250,280,250,266,122.35,0
+NTRP.US,D,20181228,000000,270,300,270,292.12,69.05,0
+NTRP.US,D,20181231,000000,288.38,332,286,300,359.05,0
+NTRP.US,D,20190102,000000,300,310,300,303.52,23.15,0
+NTRP.US,D,20190103,000000,306,342,306,332,218.45,0
+NTRP.US,D,20190104,000000,332.02,349.98,332,346,174.3,0
+NTRP.US,D,20190107,000000,360,375.22,348,366,184.2,0
+NTRP.US,D,20190108,000000,352,380,352,358,81.9,0
+NTRP.US,D,20190109,000000,363.6,400,363.34,398.02,799.3,0
+NTRP.US,D,20190110,000000,420,421.44,372.14,404,494.7,0
+NTRP.US,D,20190111,000000,404,424,393.8,419.94,500.1,0
+NTRP.US,D,20190114,000000,418,469.98,408,438,574.95,0
+NTRP.US,D,20190115,000000,488,492,450,460,419.75,0
+NTRP.US,D,20190116,000000,480,480,430,465,476.15,0
+NTRP.US,D,20190117,000000,472,474,438.86,451.98,364.8,0
+NTRP.US,D,20190118,000000,446,446,374,430,528.1,0
+NTRP.US,D,20190122,000000,424,424,396,420,324.95,0
+NTRP.US,D,20190123,000000,416,422,408,418,154.85,0
+NTRP.US,D,20190124,000000,420,430,406,413.88,105.4,0
+NTRP.US,D,20190125,000000,402,428,402,414,372.75,0
+NTRP.US,D,20190128,000000,404,418.3,390,414,214.15,0
+NTRP.US,D,20190129,000000,414,424,406,412.6,130.85,0
+NTRP.US,D,20190130,000000,408.02,419.8,404,408,323.1,0
+NTRP.US,D,20190131,000000,404,405,386,388,312,0
+NTRP.US,D,20190201,000000,386,394,380,385.24,175.6,0
+NTRP.US,D,20190204,000000,374,387.5,360.58,378,376,0
+NTRP.US,D,20190205,000000,378,419.04,378,400,198.05,0
+NTRP.US,D,20190206,000000,400,416.74,388,406,178.8,0
+NTRP.US,D,20190207,000000,396,400.2,390,396,105.95,0
+NTRP.US,D,20190208,000000,408.4,409,394,394,311.1,0
+NTRP.US,D,20190211,000000,392,410,384,392,102.3,0
+NTRP.US,D,20190212,000000,392,436,391.98,421.38,856.1,0
+NTRP.US,D,20190213,000000,424,434,408,430,306.45,0
+NTRP.US,D,20190214,000000,430,449.8,420,440,602.6,0
+NTRP.US,D,20190215,000000,444,452,440,443,275.55,0
+NTRP.US,D,20190219,000000,460,488.72,446,482,406.3,0
+NTRP.US,D,20190220,000000,470,490,450.02,454,450.3,0
+NTRP.US,D,20190221,000000,450,459.32,440,440,294,0
+NTRP.US,D,20190222,000000,444,448,430,430,127.7,0
+NTRP.US,D,20190225,000000,418,432,400,418,315.4,0
+NTRP.US,D,20190226,000000,423.92,432,406,406,324.55,0
+NTRP.US,D,20190227,000000,408,422,408,422,103.75,0
+NTRP.US,D,20190228,000000,424,429.32,410,410,105.6,0
+NTRP.US,D,20190301,000000,421.94,421.94,406,408,93,0
+NTRP.US,D,20190304,000000,406,410,392.58,400,111.6,0
+NTRP.US,D,20190305,000000,402,404.34,382,400,216.5,0
+NTRP.US,D,20190306,000000,402,402,384,394,100.8,0
+NTRP.US,D,20190307,000000,390,400,340,400,582.7,0
+NTRP.US,D,20190308,000000,392,392,361.72,364,105.65,0
+NTRP.US,D,20190311,000000,358,380,356,356,118.85,0
+NTRP.US,D,20190312,000000,360,360,309.76,322,795.45,0
+NTRP.US,D,20190313,000000,296,310,280,286,1587.65,0
+NTRP.US,D,20190314,000000,290,308,276,276,487.7,0
+NTRP.US,D,20190315,000000,276,280.6,260,260,254.5,0
+NTRP.US,D,20190318,000000,260,296,260,290,412.45,0
+NTRP.US,D,20190319,000000,286,290,260,280,303.6,0
+NTRP.US,D,20190320,000000,280,300,280,292,109.9,0
+NTRP.US,D,20190321,000000,292,298.8,292,292,225.65,0
+NTRP.US,D,20190322,000000,294,294,280,288,123.35,0
+NTRP.US,D,20190325,000000,296,296,280,290,115.85,0
+NTRP.US,D,20190326,000000,290,298,282.6,294,215.25,0
+NTRP.US,D,20190327,000000,296,296,280,292,128.1,0
+NTRP.US,D,20190328,000000,292,298,292,296,110.8,0
+NTRP.US,D,20190329,000000,300,345.64,296,336,536.9,0
+NTRP.US,D,20190401,000000,340,340,290,294,752.5,0
+NTRP.US,D,20190402,000000,288,310.48,280,282,471.2,0
+NTRP.US,D,20190403,000000,284,288,268,286,161,0
+NTRP.US,D,20190404,000000,288,300,272,300,58.5,0
+NTRP.US,D,20190405,000000,294,296,280,280,43.8,0
+NTRP.US,D,20190408,000000,294,294,272,288,127.85,0
+NTRP.US,D,20190409,000000,281.68,291.32,280,281.86,71.45,0
+NTRP.US,D,20190410,000000,284,286,280,280,81.95,0
+NTRP.US,D,20190411,000000,290,304,286.2,298,416.85,0
+NTRP.US,D,20190412,000000,306,306,288.02,294,177.05,0
+NTRP.US,D,20190415,000000,290,292.68,286.82,288,82.9,0
+NTRP.US,D,20190416,000000,286,302,286,302,135.05,0
+NTRP.US,D,20190417,000000,308,308,286,294,89.9,0
+NTRP.US,D,20190418,000000,286,290,276,280,138.8,0
+NTRP.US,D,20190422,000000,272,284,272,280,60.7,0
+NTRP.US,D,20190423,000000,282,302,281.4,298,127.15,0
+NTRP.US,D,20190424,000000,292,292,282,286,84.45,0
+NTRP.US,D,20190425,000000,282,306,282,300,283.1,0
+NTRP.US,D,20190426,000000,300,300,284,286,89.6,0
+NTRP.US,D,20190429,000000,292,292,284,288,141.4,0
+NTRP.US,D,20190430,000000,300,370,284,302,3120.65,0
+NTRP.US,D,20190501,000000,302.42,302.98,284,300,161.55,0
+NTRP.US,D,20190502,000000,289.26,302,286,296,68.35,0
+NTRP.US,D,20190503,000000,290,304,290,298,137.35,0
+NTRP.US,D,20190506,000000,298,338,292.06,294,313.4,0
+NTRP.US,D,20190507,000000,288,298,284,284,203.45,0
+NTRP.US,D,20190508,000000,290.38,290.38,278,282,108.1,0
+NTRP.US,D,20190509,000000,280,286,270,280,114.7,0
+NTRP.US,D,20190510,000000,278.7,293.84,276,278,141.9,0
+NTRP.US,D,20190513,000000,270,270,246,262,140.2,0
+NTRP.US,D,20190514,000000,268,268,258,266,137.55,0
+NTRP.US,D,20190515,000000,260,260.22,254,256,72.05,0
+NTRP.US,D,20190516,000000,254.74,260,250.02,254,59.1,0
+NTRP.US,D,20190517,000000,250,260,250,258,91.45,0
+NTRP.US,D,20190520,000000,248,260,248,256,46.9,0
+NTRP.US,D,20190521,000000,258.76,262.72,254.1,258,14.65,0
+NTRP.US,D,20190522,000000,254,258,227.14,252,115.4,0
+NTRP.US,D,20190523,000000,242,249.6,230,240,62.45,0
+NTRP.US,D,20190524,000000,237.78,240,232,232,75.2,0
+NTRP.US,D,20190528,000000,232,260.52,230.2,244,159.8,0
+NTRP.US,D,20190529,000000,248,248,232,236,52.5,0
+NTRP.US,D,20190530,000000,242,242,232,232.2,69.3,0
+NTRP.US,D,20190531,000000,232,260,232,240,147.95,0
+NTRP.US,D,20190603,000000,246,272,230,252.06,69.1,0
+NTRP.US,D,20190604,000000,268,320,252.08,280,562.35,0
+NTRP.US,D,20190605,000000,294,294,264,268.02,72.8,0
+NTRP.US,D,20190606,000000,258,280,258,264,151.5,0
+NTRP.US,D,20190607,000000,256,264.46,256,258,88,0
+NTRP.US,D,20190610,000000,260,274,250,270,147.35,0
+NTRP.US,D,20190611,000000,276.54,280.4,252,268,41.1,0
+NTRP.US,D,20190612,000000,262,292.74,250.02,264,47.55,0
+NTRP.US,D,20190613,000000,252,298,252,292,137.3,0
+NTRP.US,D,20190614,000000,298,300,276,300,33.65,0
+NTRP.US,D,20190617,000000,300,300,260.08,300,72.65,0
+NTRP.US,D,20190618,000000,285.76,300,280,290,183.35,0
+NTRP.US,D,20190619,000000,280,290,276,276,76.8,0
+NTRP.US,D,20190620,000000,276,278.92,264,264,100.6,0
+NTRP.US,D,20190621,000000,266,282,264,264,44.3,0
+NTRP.US,D,20190624,000000,262,274,260,260,28.65,0
+NTRP.US,D,20190625,000000,260,270,260,260,47.25,0
+NTRP.US,D,20190626,000000,264,284,262.54,268,36.35,0
+NTRP.US,D,20190627,000000,262,284,260,268,60.75,0
+NTRP.US,D,20190628,000000,270,285.24,270,280,22.9,0
+NTRP.US,D,20190701,000000,273.18,283.9,273.18,280,44.85,0
+NTRP.US,D,20190702,000000,271.86,290,266,266,83.9,0
+NTRP.US,D,20190703,000000,270.04,290,268,288,33.95,0
+NTRP.US,D,20190705,000000,284,288,260,260,120.85,0
+NTRP.US,D,20190708,000000,266,274,262,274,34.5,0
+NTRP.US,D,20190709,000000,278,283.98,265.32,282,25.35,0
+NTRP.US,D,20190710,000000,276,276,264,264,42.75,0
+NTRP.US,D,20190711,000000,276,276,264,270,59.2,0
+NTRP.US,D,20190712,000000,272,276,234,260,499.5,0
+NTRP.US,D,20190715,000000,266,266,254,266,79.9,0
+NTRP.US,D,20190716,000000,274,274,260,261.3,50.8,0
+NTRP.US,D,20190717,000000,258,270,258,258,26.55,0
+NTRP.US,D,20190718,000000,258,266,227.8,247.32,151.15,0
+NTRP.US,D,20190719,000000,248,248,232,248,26.35,0
+NTRP.US,D,20190722,000000,254,272.6,230,258,32.95,0
+NTRP.US,D,20190723,000000,254.8,264,252,254.8,43.95,0
+NTRP.US,D,20190724,000000,262,262,240,242.3,17.05,0
+NTRP.US,D,20190725,000000,242,250,234,234,60.7,0
+NTRP.US,D,20190726,000000,236,262,236,258,114.6,0
+NTRP.US,D,20190729,000000,260,262,258,258,58.9,0
+NTRP.US,D,20190730,000000,308,340,240.48,252,16296.3,0
+NTRP.US,D,20190731,000000,156,156,144.2,152,9110.2,0
+NTRP.US,D,20190801,000000,153.4,153.4,146,148,1088.7,0
+NTRP.US,D,20190802,000000,147.8,155.54,140.2,148.98,1239.55,0
+NTRP.US,D,20190805,000000,151.2,151.2,136,136,1104.15,0
+NTRP.US,D,20190806,000000,128,146,128,138.02,1584.45,0
+NTRP.US,D,20190807,000000,136,140,132,135.96,1020.5,0
+NTRP.US,D,20190808,000000,136.62,156,131.3,150,2633.65,0
+NTRP.US,D,20190809,000000,150,155.538,140,140,1232.45,0
+NTRP.US,D,20190812,000000,141,144,132,132.84,511.25,0
+NTRP.US,D,20190813,000000,144,148,128.62,131.07,3899.5,0
+NTRP.US,D,20190814,000000,127.6,127.722,118,120.16,1200.75,0
+NTRP.US,D,20190815,000000,128,149.76,120,136.88,1822.95,0
+NTRP.US,D,20190816,000000,142,160,137.72,146,1682.05,0
+NTRP.US,D,20190819,000000,146,159.98,140,159.98,1096.25,0
+NTRP.US,D,20190820,000000,156,156,142.2,148.18,555.4,0
+NTRP.US,D,20190821,000000,152,156.02,144,150.94,534,0
+NTRP.US,D,20190822,000000,152,152,145,147.64,448.8,0
+NTRP.US,D,20190823,000000,147.6,150,140.64,144.98,464.45,0
+NTRP.US,D,20190826,000000,145.74,149.98,140.64,144,545.8,0
+NTRP.US,D,20190827,000000,145.34,145.34,138.02,139.56,338.75,0
+NTRP.US,D,20190828,000000,140,144,138.04,143,363.75,0
+NTRP.US,D,20190829,000000,143,150.1,143,149,300.2,0
+NTRP.US,D,20190830,000000,151,156,144,152.4,388.55,0
+NTRP.US,D,20190903,000000,146.24,160,146.24,154,699,0
+NTRP.US,D,20190904,000000,157.76,157.76,150.1,152,795.35,0
+NTRP.US,D,20190905,000000,152,158,146,146,507.65,0
+NTRP.US,D,20190906,000000,148.362,156,148,155.98,58.8,0
+NTRP.US,D,20190909,000000,154.06,156,146,146.14,342.5,0
+NTRP.US,D,20190910,000000,147.356,154,147,148.02,37.9,0
+NTRP.US,D,20190911,000000,153.94,169.8,146.02,165.98,700.15,0
+NTRP.US,D,20190912,000000,164,164,156,159.3,256.8,0
+NTRP.US,D,20190913,000000,160,164,154,164,198.45,0
+NTRP.US,D,20190916,000000,170,170,150.04,161,388.3,0
+NTRP.US,D,20190917,000000,168,168,150.26,151.32,413.55,0
+NTRP.US,D,20190918,000000,159.7,165.4,152.02,158,321.55,0
+NTRP.US,D,20190919,000000,164,164,152.3,159.84,209.65,0
+NTRP.US,D,20190920,000000,158.4,162,148,162,399.75,0
+NTRP.US,D,20190923,000000,162,162,152.02,154.5,120.7,0
+NTRP.US,D,20190924,000000,158,158,152.02,155.72,158.25,0
+NTRP.US,D,20190925,000000,155.72,158,146,146,171.35,0
+NTRP.US,D,20190926,000000,149.12,154.008,147.08,153.76,139.8,0
+NTRP.US,D,20190927,000000,150.92,154,138.04,141,152.7,0
+NTRP.US,D,20190930,000000,154,154,122.44,140.02,506.45,0
+NTRP.US,D,20191001,000000,140.02,155.998,131.918,140,48.6,0
+NTRP.US,D,20191002,000000,140,143.98,130,135,236.25,0
+NTRP.US,D,20191003,000000,136,146,136,144.3,129.95,0
+NTRP.US,D,20191004,000000,135.63,140,132,140,100.15,0
+NTRP.US,D,20191007,000000,144,144,132.02,132.04,102.3,0
+NTRP.US,D,20191008,000000,140,140,132,132.02,65.4,0
+NTRP.US,D,20191009,000000,138.9,140,132,134,110.3,0
+NTRP.US,D,20191010,000000,136.544,140,130.7,131,74.95,0
+NTRP.US,D,20191011,000000,139.3,142,134,134,212.8,0
+NTRP.US,D,20191014,000000,131.98,138.202,121.98,127,301.25,0
+NTRP.US,D,20191015,000000,130,134.7,121.98,132,72.15,0
+NTRP.US,D,20191016,000000,130,141.82,123,141.82,323.95,0
+NTRP.US,D,20191017,000000,148.92,153,126,132,119.55,0
+NTRP.US,D,20191018,000000,144.92,144.92,131.28,140.29,43.8,0
+NTRP.US,D,20191021,000000,130,138.2,115.626,124.4,529.35,0
+NTRP.US,D,20191022,000000,131.48,131.48,95.4,104,997.2,0
+NTRP.US,D,20191023,000000,124,124,100,107.08,415.35,0
+NTRP.US,D,20191024,000000,108,114,100,107.5,445.8,0
+NTRP.US,D,20191025,000000,114,124,103,103,595.9,0
+NTRP.US,D,20191028,000000,114,120,100,100.6,361.75,0
+NTRP.US,D,20191029,000000,101,109,101,102.4,170.15,0
+NTRP.US,D,20191030,000000,101,107.49,101,103.16,145.65,0
+NTRP.US,D,20191031,000000,103.16,106,99.98,100,257.15,0
+NTRP.US,D,20191101,000000,108,115.96,100,104.98,421.85,0
+NTRP.US,D,20191104,000000,106.02,108.44,90.22,104.64,302.4,0
+NTRP.US,D,20191105,000000,108,194.66,108,122.02,24798.5,0
+NTRP.US,D,20191106,000000,116,122,102.08,120,2587.55,0
+NTRP.US,D,20191107,000000,110,116,108,112,733.85,0
+NTRP.US,D,20191108,000000,108,140,108,134,1271.35,0
+NTRP.US,D,20191111,000000,144,145,130,130.84,702.75,0
+NTRP.US,D,20191112,000000,132,138,115.54,130,531.75,0
+NTRP.US,D,20191113,000000,132.36,136,124,134,632.3,0
+NTRP.US,D,20191114,000000,135.8,178.42,124,150.02,1378.75,0
+NTRP.US,D,20191115,000000,176,176,150,158,1161.35,0
+NTRP.US,D,20191118,000000,160.02,180,146,178,587.5,0
+NTRP.US,D,20191119,000000,182,192,176,180,1898.3,0
+NTRP.US,D,20191120,000000,196,218,180,204,1758.45,0
+NTRP.US,D,20191121,000000,206,214,180,180,1092.25,0
+NTRP.US,D,20191122,000000,180,212,180,193.2,696.8,0
+NTRP.US,D,20191125,000000,204,204,167.6,172.5,1136.3,0
+NTRP.US,D,20191126,000000,178.04,182.7,160,164.02,353.15,0
+NTRP.US,D,20191127,000000,163.84,184,160,175.386,728.1,0
+NTRP.US,D,20191129,000000,176.74,193,176,190.02,122.8,0
+NTRP.US,D,20191202,000000,185.16,233.86,180,192.4,2620.1,0
+NTRP.US,D,20191203,000000,202,230,188,224,2736.85,0
+NTRP.US,D,20191204,000000,228,234,192,222,1296.25,0
+NTRP.US,D,20191205,000000,232,232,200.02,220,314.75,0
+NTRP.US,D,20191206,000000,220,220,204,204,308.8,0
+NTRP.US,D,20191209,000000,206,216,204,210,236.2,0
+NTRP.US,D,20191210,000000,204,222,200,211,320.95,0
+NTRP.US,D,20191211,000000,216,224,200,206,416.75,0
+NTRP.US,D,20191212,000000,206,218,204,216,368.75,0
+NTRP.US,D,20191213,000000,216,218,204,212,299.65,0
+NTRP.US,D,20191216,000000,212,212,190.4,202.4,639.05,0
+NTRP.US,D,20191217,000000,196,200.98,192,198.38,143.5,0
+NTRP.US,D,20191218,000000,192,198,189,197.98,538.15,0
+NTRP.US,D,20191219,000000,192,210,187,199.02,628.75,0
+NTRP.US,D,20191220,000000,204,204,189.02,200,418.4,0
+NTRP.US,D,20191223,000000,194.78,208,188.18,194.98,133.9,0
+NTRP.US,D,20191224,000000,196,207.46,196,198,85,0
+NTRP.US,D,20191226,000000,196,210,196,199,285.7,0
+NTRP.US,D,20191227,000000,200,206,196,197.98,197.75,0
+NTRP.US,D,20191230,000000,198,206,197.14,203.86,239.5,0
+NTRP.US,D,20191231,000000,204,204,196.4,196.4,262.2,0
+NTRP.US,D,20200102,000000,200,205.9,194.82,195.96,321.85,0
+NTRP.US,D,20200103,000000,192,206,190,197.76,133.4,0
+NTRP.US,D,20200106,000000,196,206,195.98,203.76,99.8,0
+NTRP.US,D,20200107,000000,198,203.98,194,196.2,137.25,0
+NTRP.US,D,20200108,000000,195,202,192,200,144.5,0
+NTRP.US,D,20200109,000000,204,208,194.08,201,347.15,0
+NTRP.US,D,20200110,000000,206,206,198.54,202.02,164.25,0
+NTRP.US,D,20200113,000000,200,220,192,193.56,514,0
+NTRP.US,D,20200114,000000,202,204,196,196,270.6,0
+NTRP.US,D,20200115,000000,198,202.32,195,196,71.4,0
+NTRP.US,D,20200116,000000,203.98,203.98,192,197.9,175.55,0
+NTRP.US,D,20200117,000000,194,200,192,196,115.8,0
+NTRP.US,D,20200121,000000,190.12,192,180,188,340.05,0
+NTRP.US,D,20200122,000000,188.2,188.2,180,186,536.1,0
+NTRP.US,D,20200123,000000,186,186,180,185.6,106.6,0
+NTRP.US,D,20200124,000000,186,197.76,180,188,144.75,0
+NTRP.US,D,20200127,000000,180,192,176,192,339.2,0
+NTRP.US,D,20200128,000000,188.534,189.94,186,186,48.1,0
+NTRP.US,D,20200129,000000,192,193.46,182,190.4,102.1,0
+NTRP.US,D,20200130,000000,195.96,210,180.4,206,811.2,0
+NTRP.US,D,20200131,000000,219.1,219.1,188,200.44,219.05,0
+NTRP.US,D,20200203,000000,196,220,196,204,429.7,0
+NTRP.US,D,20200204,000000,200,212,184,190,1015.15,0
+NTRP.US,D,20200205,000000,188,213.96,186,206,331.05,0
+NTRP.US,D,20200206,000000,214,214,192.02,204,96.2,0
+NTRP.US,D,20200207,000000,204,209.76,192,196.02,263.6,0
+NTRP.US,D,20200210,000000,198,208.5,198,198.54,70,0
+NTRP.US,D,20200211,000000,210,210,192,194.02,378.05,0
+NTRP.US,D,20200212,000000,193,206,190,190,163.1,0
+NTRP.US,D,20200213,000000,192,204,190,194.52,309.65,0
+NTRP.US,D,20200214,000000,196,204,160,174,620.25,0
+NTRP.US,D,20200218,000000,171.02,185.46,140,140.62,1442.35,0
+NTRP.US,D,20200219,000000,140,145,120,125.14,1825.85,0
+NTRP.US,D,20200220,000000,142,142,130.76,138.02,697.5,0
+NTRP.US,D,20200221,000000,140,140,132.14,136.1,708.1,0
+NTRP.US,D,20200224,000000,128.42,130,120.02,121.94,606.9,0
+NTRP.US,D,20200225,000000,120,126,118,118.02,703.4,0
+NTRP.US,D,20200226,000000,123.92,127.54,115.58,120,755.45,0
+NTRP.US,D,20200227,000000,120,120,110.22,116.04,636.95,0
+NTRP.US,D,20200228,000000,100,140,88,130,1990.9,0
+NTRP.US,D,20200302,000000,121.6,122.6,113,113.2,781.35,0
+NTRP.US,D,20200303,000000,114.91,133.716,111,112.2,3444.45,0
+NTRP.US,D,20200304,000000,108,121.25,104,117.6,1095.15,0
+NTRP.US,D,20200305,000000,125.6,136.84,116.192,118,1763.25,0
+NTRP.US,D,20200306,000000,122,130,121,125,1984.05,0
+NTRP.US,D,20200309,000000,122,122,93.8,107.2,975.65,0
+NTRP.US,D,20200310,000000,113.8,113.8,102.4,106.4,182.1,0
+NTRP.US,D,20200311,000000,100.2,104.6,90.2,95.2,653.75,0
+NTRP.US,D,20200312,000000,86.4,89.11,80.4,82.492,1350.6,0
+NTRP.US,D,20200313,000000,81.8,90,80.6,86.4,1776.55,0
+NTRP.US,D,20200316,000000,80.4,80.4,65.4,68,941.3,0
+NTRP.US,D,20200317,000000,66.8,66.8,52.6,59.4,1154.25,0
+NTRP.US,D,20200318,000000,52.4,56.2,46.2,51.2,1068.35,0
+NTRP.US,D,20200319,000000,48.802,82.82,48.802,66.6,23403.85,0
+NTRP.US,D,20200320,000000,53.6,59,50,50,4563.9,0
+NTRP.US,D,20200323,000000,48,49.998,43.622,45.2,2238.45,0
+NTRP.US,D,20200324,000000,57.8,58.8,51,53,5655.65,0
+NTRP.US,D,20200325,000000,51.4,91.2,46.8,57.4,40869.65,0
+NTRP.US,D,20200326,000000,57,57,39.4,50.6,8454.8,0
+NTRP.US,D,20200327,000000,53.8,60,48.052,51.6,3750.25,0
+NTRP.US,D,20200330,000000,53.2,63.354,51.2,55.6,14738.2,0
+NTRP.US,D,20200331,000000,59,61.6,50.4,55.2,10812.85,0
+NTRP.US,D,20200401,000000,54.8,78,52.6,62.8,107252.65,0
+NTRP.US,D,20200402,000000,62.6,63.8,53,59.8,23439.45,0
+NTRP.US,D,20200403,000000,53,53,40,46.2,19530.95,0
+NTRP.US,D,20200406,000000,44,46.6,40.9,45.8,7302.3,0
+NTRP.US,D,20200407,000000,44,45.5,42,44.6,5693.25,0
+NTRP.US,D,20200408,000000,42.4,49.8,40,42.8,36714.3,0
+NTRP.US,D,20200409,000000,44,44,41,41,8657.35,0
+NTRP.US,D,20200413,000000,41.4,46,41,44.6,14449.2,0
+NTRP.US,D,20200414,000000,46,50,43,45,19661,0
+NTRP.US,D,20200415,000000,45.6,48,41.8,45,22728.2,0
+NTRP.US,D,20200416,000000,45,47.364,43,45.2,12815.8,0
+NTRP.US,D,20200417,000000,45,50.4,42.6,47.6,25882.15,0
+NTRP.US,D,20200420,000000,50.6,57.24,45.2,48,77341.7,0
+NTRP.US,D,20200421,000000,46.6,46.6,43.2,45.4,15743.3,0
+NTRP.US,D,20200422,000000,45.2,46.8,44,44.6,7218,0
+NTRP.US,D,20200423,000000,44,44.6,41.6,42.8,11011.45,0
+NTRP.US,D,20200424,000000,44.4,47.6,41.72,47,38427.95,0
+NTRP.US,D,20200427,000000,49.6,51.2,49,49.6,20773.25,0
+NTRP.US,D,20200428,000000,49.6,50.6,45.2,47.8,12783.45,0
+NTRP.US,D,20200429,000000,47.8,53.4,46.4,51.6,33319.45,0
+NTRP.US,D,20200430,000000,53.8,53.8,46.946,48.2,10795.2,0
+NTRP.US,D,20200501,000000,47.2,49,44.832,45.538,9557.2,0
+NTRP.US,D,20200504,000000,46.2,47.76,45.2,47.6,7659.2,0
+NTRP.US,D,20200505,000000,48.4,54.8,46,47.4,45776.25,0
+NTRP.US,D,20200506,000000,47.4,48.2,44,45.6,9868.75,0
+NTRP.US,D,20200507,000000,45.2,49,44.4,47.8,16596.75,0
+NTRP.US,D,20200508,000000,47.6,49.8,46,47.6,22237.6,0
+NTRP.US,D,20200511,000000,46.6,48.8,45,48.4,14061.2,0
+NTRP.US,D,20200512,000000,50,55.8,47.6,50.8,54018.45,0
+NTRP.US,D,20200513,000000,51.6,56.8,46.4,56.4,61757.95,0
+NTRP.US,D,20200514,000000,55.2,59,49.018,51.4,28488.15,0
+NTRP.US,D,20200515,000000,46,50,45,46.4,18328.35,0
+NTRP.US,D,20200518,000000,47,47,43.4,44.6,13684.1,0
+NTRP.US,D,20200519,000000,45.8,55.8,43.2,53,134047.1,0
+NTRP.US,D,20200520,000000,57,63.8,49.4,50.4,181454.7,0
+NTRP.US,D,20200521,000000,50.8,52.6,48,50.6,27611.6,0
+NTRP.US,D,20200522,000000,49.4,56.8,48.2,54.4,67999.4,0
+NTRP.US,D,20200526,000000,56,58,50.5,50.6,48590.75,0
+NTRP.US,D,20200527,000000,51.4,52.2,48.8,51.2,15989.4,0
+NTRP.US,D,20200528,000000,50,52.6,48.2,50,22570.95,0
+NTRP.US,D,20200529,000000,50,55,49.4,51.8,52242.9,0
+NTRP.US,D,20200601,000000,54.2,59.8,53,53.868,59556.25,0
+NTRP.US,D,20200602,000000,53,57,52,55.2,27874.15,0
+NTRP.US,D,20200603,000000,56,59.6,53.8,56.602,37311.85,0
+NTRP.US,D,20200604,000000,57,57.4,52.6,54.6,19996.1,0
+NTRP.US,D,20200605,000000,55,56,52.8,53.4,14807,0
+NTRP.US,D,20200608,000000,54,62,53.8,56.6,64085.25,0
+NTRP.US,D,20200609,000000,56,62,54.4,60,32277,0
+NTRP.US,D,20200610,000000,60.8,60.8,56.23,57.8,11214.75,0
+NTRP.US,D,20200611,000000,55.4,55.4,50,50,19262.7,0
+NTRP.US,D,20200612,000000,51.4,55.2,49,50.4,30000.3,0
+NTRP.US,D,20200615,000000,53,54.2,50.4,53.4,17281.8,0
+NTRP.US,D,20200616,000000,56.4,59.2,53.4,54.4,37436.65,0
+NTRP.US,D,20200617,000000,55,55.596,53,54.2,12332.95,0
+NTRP.US,D,20200618,000000,55,55.6,52.6,54,10958.15,0
+NTRP.US,D,20200619,000000,55,57,52.2,55.4,32258.4,0
+NTRP.US,D,20200622,000000,57,57,52.8,56,15892.1,0
+NTRP.US,D,20200623,000000,53.8,56.2,52.6,52.6,15894.1,0
+NTRP.US,D,20200624,000000,52,55.8,51.2,53.6,68951.8,0
+NTRP.US,D,20200625,000000,53,54,52.2,53.8,9911.8,0
+NTRP.US,D,20200626,000000,53,53.2,51.6,52.2,8146.55,0
+NTRP.US,D,20200629,000000,52.6,55.8,50.8,53.6,29619.45,0
+NTRP.US,D,20200630,000000,52.4,55.4,52,53.4,11186.85,0
+NTRP.US,D,20200701,000000,52.8,53.7,52,52.6,9518.9,0
+NTRP.US,D,20200702,000000,53.4,56.598,53,56.2,23732.95,0
+NTRP.US,D,20200706,000000,56.2,59.6,54.002,56.6,23953,0
+NTRP.US,D,20200707,000000,56.2,56.2,53.6,54.2,7275.75,0
+NTRP.US,D,20200708,000000,54.2,54.8,53,54.2,5586.5,0
+NTRP.US,D,20200709,000000,53.8,53.8,52,52.4,7982.2,0
+NTRP.US,D,20200710,000000,52.4,55,52,52.6,21293.95,0
+NTRP.US,D,20200713,000000,54,54,51,51.2,9503.55,0
+NTRP.US,D,20200714,000000,51.6,51.9,45.4,50.6,32255.45,0
+NTRP.US,D,20200715,000000,50,51.598,50,51,6359.5,0
+NTRP.US,D,20200716,000000,51.8,51.8,49,50.8,9138.15,0
+NTRP.US,D,20200717,000000,53.8,54.4,52,53.2,15677.45,0
+NTRP.US,D,20200720,000000,52.8,55,52.002,53.8,9760.45,0
+NTRP.US,D,20200721,000000,54,54.4,52.126,52.8,7958.5,0
+NTRP.US,D,20200722,000000,52.2,53.6,50.802,52.2,6085.1,0
+NTRP.US,D,20200723,000000,51.4,53,49.2,51,22689.35,0
+NTRP.US,D,20200724,000000,50.4,51,48.6,50.4,9515.9,0
+NTRP.US,D,20200727,000000,50,50.852,49,49.8,6258.1,0
+NTRP.US,D,20200728,000000,49.6,49.87,48,48.2,4449.45,0
+NTRP.US,D,20200729,000000,49.6,51,48,49.8,5503.5,0
+NTRP.US,D,20200730,000000,49.6,49.8,48.2,49.6,3571.85,0
+NTRP.US,D,20200731,000000,50,55.6,48,53.8,47674.8,0
+NTRP.US,D,20200803,000000,54.6,58.8,51.8,58.2,26376.4,0
+NTRP.US,D,20200804,000000,56.6,57.6,54.6,56,10338.45,0
+NTRP.US,D,20200805,000000,55.2,58.878,55.2,56.6,9531.9,0
+NTRP.US,D,20200806,000000,55.8,57.198,54.6,56,7128.95,0
+NTRP.US,D,20200807,000000,55.4,55.8,53.6,54.8,5570.5,0
+NTRP.US,D,20200810,000000,54.4,57,54.4,56.6,7946.6,0
+NTRP.US,D,20200811,000000,56.6,56.6,52.2,52.4,6035.8,0
+NTRP.US,D,20200812,000000,53.4,54.2,50.2,51.8,7879.6,0
+NTRP.US,D,20200813,000000,51,52.6,50.4,51.4,4266.85,0
+NTRP.US,D,20200814,000000,51.2,53,50.4,53,7167.9,0
+NTRP.US,D,20200817,000000,52.8,54.2,51.566,53.6,7706.9,0
+NTRP.US,D,20200818,000000,53.4,53.4,51,51.8,5138.55,0
+NTRP.US,D,20200819,000000,51.6,52.18,49.2,49.2,6418.55,0
+NTRP.US,D,20200820,000000,50.4,51,48.4,50.4,4299.35,0
+NTRP.US,D,20200821,000000,49.6,51.2,49,50.2,3446.2,0
+NTRP.US,D,20200824,000000,50,50.48,47.4,49.8,8379.85,0
+NTRP.US,D,20200825,000000,81,105.2,55,57.4,3361267.25,0
+NTRP.US,D,20200826,000000,55.4,56.8,51,51.8,123907.55,0
+NTRP.US,D,20200827,000000,51,52.398,46.2,50.2,81824.7,0
+NTRP.US,D,20200828,000000,51,52.398,49,51.4,37065.75,0
+NTRP.US,D,20200831,000000,51.2,52.2,48.2,48.8,24499.65,0
+NTRP.US,D,20200901,000000,48.2,49.2,46.8,47.6,27129.3,0
+NTRP.US,D,20200902,000000,47,50.598,45,47.2,29041.65,0
+NTRP.US,D,20200903,000000,46.8,47.2,44,44.6,20680.55,0
+NTRP.US,D,20200904,000000,44.6,46.198,41,43.8,21105.2,0
+NTRP.US,D,20200908,000000,43,43.8,41,42.2,16496.7,0
+NTRP.US,D,20200909,000000,43,44,42,43.2,7033,0
+NTRP.US,D,20200910,000000,45,45.6,42.6,43,12357,0
+NTRP.US,D,20200911,000000,43.4,44.4,41.394,42,5047.4,0
+NTRP.US,D,20200914,000000,42.8,43.6,41.4,43.2,7896.65,0
+NTRP.US,D,20200915,000000,43,43.2,41.6,41.6,6798.85,0
+NTRP.US,D,20200916,000000,43.6,44,42.598,43.8,14674.1,0
+NTRP.US,D,20200917,000000,43,45,42.2,44.6,5485.7,0
+NTRP.US,D,20200918,000000,44.2,44.2,42.802,43,4742.15,0
+NTRP.US,D,20200921,000000,42.6,44.6,41,42.4,6561.7,0
+NTRP.US,D,20200922,000000,42.8,43.6,41,42.6,3283.7,0
+NTRP.US,D,20200923,000000,42.8,42.8,40.6,40.8,5898.3,0
+NTRP.US,D,20200924,000000,40.6,41.8,39,40.4,7031.55,0
+NTRP.US,D,20200925,000000,39.802,43,39.8,42.2,14790.2,0
+NTRP.US,D,20200928,000000,42.6,46.8,41,45.8,28775,0
+NTRP.US,D,20200929,000000,51.4,52.8,44.6,47.4,144983.7,0
+NTRP.US,D,20200930,000000,45,47.998,43.4,44.8,25490.35,0
+NTRP.US,D,20201001,000000,45.6,46.4,44,44.2,5447.6,0
+NTRP.US,D,20201002,000000,43,45.4,41.2,43.2,7866.45,0
+NTRP.US,D,20201005,000000,43.6,44.2,42.378,43.2,4199.7,0
+NTRP.US,D,20201006,000000,45.2,50,44.2,44.8,76246.2,0
+NTRP.US,D,20201007,000000,45.2,52.8,43.4,51.6,56229.45,0
+NTRP.US,D,20201008,000000,49.8,51,47.928,49.6,17249.8,0
+NTRP.US,D,20201009,000000,50.4,50.8,48,48.8,6416.75,0
+NTRP.US,D,20201012,000000,49,49.8,47.4,49.79,6136.85,0
+NTRP.US,D,20201013,000000,49.4,49.4,46.6,46.8,2114.6,0
+NTRP.US,D,20201014,000000,48.4,50.6,46.2,47.2,32816.6,0
+NTRP.US,D,20201015,000000,46.6,47.4,45.4,46.2,4394.6,0
+NTRP.US,D,20201016,000000,46.4,49.87,46.36,47.8,13165.85,0
+NTRP.US,D,20201019,000000,48,54.8,47.802,52.8,24381.85,0
+NTRP.US,D,20201020,000000,53.6,54.4,51.2,52.4,6183.15,0
+NTRP.US,D,20201021,000000,53.4,64.8,53.4,61.4,103234.35,0
+NTRP.US,D,20201022,000000,60.4,62.2,55.4,58,56219.85,0
+NTRP.US,D,20201023,000000,48.2,51.4,46.6,48.8,36127.75,0
+NTRP.US,D,20201026,000000,50,51.398,49,50.8,9974.2,0
+NTRP.US,D,20201027,000000,50.8,51.2,45,46.6,17962.25,0
+NTRP.US,D,20201028,000000,44.6,45.6,43,45.6,8443.6,0
+NTRP.US,D,20201029,000000,45,45.074,43.2,44.4,2475.8,0
+NTRP.US,D,20201030,000000,44,44,40.316,42,8682,0
+NTRP.US,D,20201102,000000,42.2,43.4,41.6,42.2,5856.6,0
+NTRP.US,D,20201103,000000,43.2,43.2,41.6,42.4,2852.55,0
+NTRP.US,D,20201104,000000,43.2,44.998,43,43.6,4642.65,0
+NTRP.US,D,20201105,000000,44.6,46,43.8,45.6,6467,0
+NTRP.US,D,20201106,000000,45.8,46.95,45.086,45.4,5458.75,0
+NTRP.US,D,20201109,000000,46,47,45.4,45.4,3628.9,0
+NTRP.US,D,20201110,000000,44.6,46.1,43.22,46,3315.45,0
+NTRP.US,D,20201111,000000,45.4,45.8,44.6,45.4,1659.15,0
+NTRP.US,D,20201112,000000,45.6,45.798,44.1,45.6,4917.9,0
+NTRP.US,D,20201113,000000,45.4,47.5,45.4,47,5272.3,0
+NTRP.US,D,20201116,000000,48.4,49.266,46,46,6126.7,0
+NTRP.US,D,20201117,000000,47,47.6,46.2,47.6,1914.2,0
+NTRP.US,D,20201118,000000,48.4,50.6,46.6,48.2,7747.95,0
+NTRP.US,D,20201119,000000,48.2,49.4,46.894,49.4,3043.25,0
+NTRP.US,D,20201120,000000,48.6,50.2,48,49,1763.25,0
+NTRP.US,D,20201123,000000,49,53.2,48,52.8,12973.85,0
+NTRP.US,D,20201124,000000,53.6,54.4,50.4,51,8106.05,0
+NTRP.US,D,20201125,000000,50.6,59.8,50.4,57.8,52417.4,0
+NTRP.US,D,20201127,000000,58.8,75,56.286,65.6,162963.6,0
+NTRP.US,D,20201130,000000,65.8,65.8,54.4,60,35067.15,0
+NTRP.US,D,20201201,000000,59,59.8,53.002,54.6,16120.05,0
+NTRP.US,D,20201202,000000,53.6,57,53,54.4,9101.65,0
+NTRP.US,D,20201203,000000,54.4,57.6,53.6,57.4,159736.85,0
+NTRP.US,D,20201204,000000,62.8,67,59.2,61.4,135030.9,0
+NTRP.US,D,20201207,000000,60.2,60.6,56.4,57.2,26460.7,0
+NTRP.US,D,20201208,000000,57.2,57.882,55,56.1,10433.75,0
+NTRP.US,D,20201209,000000,57,57.8,54.6,56.4,9702.05,0
+NTRP.US,D,20201210,000000,56.6,57.8,55,56.6,6919.65,0
+NTRP.US,D,20201211,000000,55.8,56.8,55,55.2,6277.1,0
+NTRP.US,D,20201214,000000,55.4,56.49,52.2,52.526,8384.3,0
+NTRP.US,D,20201215,000000,52.4,55.8,51.8,54.6,8619.1,0
+NTRP.US,D,20201216,000000,55.6,56.6,54.2,55.2,7723.7,0
+NTRP.US,D,20201217,000000,55,56,53.8,54.2,6496.15,0
+NTRP.US,D,20201218,000000,55.6,55.998,53.6,53.6,14523.45,0
+NTRP.US,D,20201221,000000,53.6,61.2,52.4,59.6,34327.8,0
+NTRP.US,D,20201222,000000,61.6,64.8,58.2,59.8,24958.9,0
+NTRP.US,D,20201223,000000,58,63,58,60,12975.85,0
+NTRP.US,D,20201224,000000,61.6,63,60,62.2,13114.55,0
+NTRP.US,D,20201228,000000,65.4,67.8,64.6,65,29039.3,0
+NTRP.US,D,20201229,000000,65.6,66.4,59,61,13529.7,0
+NTRP.US,D,20201230,000000,61.4,64.6,61,64,16071.5,0
+NTRP.US,D,20201231,000000,64.8,68.86,63,67.6,17925,0
+NTRP.US,D,20210104,000000,66.8,66.8,62,62.6,12152.05,0
+NTRP.US,D,20210105,000000,63.8,67.6,63.2,66.4,12858.05,0
+NTRP.US,D,20210106,000000,66.4,71.2,59.6,61,30164.6,0
+NTRP.US,D,20210107,000000,62.4,73.598,60.8,67.4,87819.65,0
+NTRP.US,D,20210108,000000,66,74.8,63.4,71,110300.5,0
+NTRP.US,D,20210111,000000,70,74.8,69,70,24954.2,0
+NTRP.US,D,20210112,000000,71.4,74,68.6,70.4,22408.3,0
+NTRP.US,D,20210113,000000,70.2,78.6,69,76.2,49053.8,0
+NTRP.US,D,20210114,000000,75.6,87.2,75.2,84.8,60988.3,0
+NTRP.US,D,20210115,000000,83,83.66,72.8,73.2,28909,0
+NTRP.US,D,20210119,000000,76.2,81.6,75.4,80,25503.95,0
+NTRP.US,D,20210120,000000,80.8,82,75.4,77.4,12524.2,0
+NTRP.US,D,20210121,000000,78.4,83,76.2,79.4,13982.5,0
+NTRP.US,D,20210122,000000,77.8,84.8,76.4,80,22774.05,0
+NTRP.US,D,20210125,000000,81.8,87.2,79.4,83,30899.7,0
+NTRP.US,D,20210126,000000,85,85.6,80.2,81.8,21765.9,0
+NTRP.US,D,20210127,000000,78.4,81,71.812,73,29617.7,0
+NTRP.US,D,20210128,000000,75.6,80,72.202,76,18815.2,0
+NTRP.US,D,20210129,000000,77.4,77.4,71.8,72,10333.7,0
+NTRP.US,D,20210201,000000,72.2,76.998,71,73.2,12937.65,0
+NTRP.US,D,20210202,000000,74,75,71.6,72,10545.05,0
+NTRP.US,D,20210203,000000,72.8,82.6,72.604,80.8,36048.8,0
+NTRP.US,D,20210204,000000,82.376,82.8,77.76,79,9223.8,0
+NTRP.US,D,20210205,000000,80.2,81.066,77.8,80.6,9298.65,0
+NTRP.US,D,20210208,000000,81.4,100.2,81.002,99.2,61647.25,0
+NTRP.US,D,20210209,000000,99.4,100,90.6,94.2,29618.3,0
+NTRP.US,D,20210210,000000,94,95.998,84.6,87.6,20771.5,0
+NTRP.US,D,20210211,000000,89.6,92.6,86.6,88.4,13605.75,0
+NTRP.US,D,20210212,000000,89.6,98.4,88.1,97.6,18664.95,0
+NTRP.US,D,20210216,000000,101.8,103,96.8,100,20554.55,0
+NTRP.US,D,20210217,000000,101,113,98.6,106,56323.75,0
+NTRP.US,D,20210218,000000,105.8,106,98,99.6,18145.25,0
+NTRP.US,D,20210219,000000,98.4,99.292,94.2,94.8,15920.8,0
+NTRP.US,D,20210222,000000,94.8,96.6,93.4,94.4,8249.85,0
+NTRP.US,D,20210223,000000,88.2,88.6,71.2,78,29863.2,0
+NTRP.US,D,20210224,000000,82,84.4,77.2,82.2,7391.9,0
+NTRP.US,D,20210225,000000,80.6,83.14,75,75,11053.85,0
+NTRP.US,D,20210226,000000,77,78,70.05,72,7612.75,0
+NTRP.US,D,20210301,000000,75.2,77.9,75.2,77,5465.1,0
+NTRP.US,D,20210302,000000,78,78,72.2,73.2,7365.05,0
+NTRP.US,D,20210303,000000,72,76,68.676,70,8908.05,0
+NTRP.US,D,20210304,000000,70,71.2,56.6,60.8,20716.6,0
+NTRP.US,D,20210305,000000,62.4,63.2,55,62.6,8758.25,0
+NTRP.US,D,20210308,000000,64,64.2,60.2,63.8,3156.9,0
+NTRP.US,D,20210309,000000,65.6,67,62.802,67,3208.2,0
+NTRP.US,D,20210310,000000,68.682,69,63,63.4,6501.65,0
+NTRP.US,D,20210311,000000,65.8,68.4,65,68,3910.35,0
+NTRP.US,D,20210312,000000,67.4,68.2,65.4,66.8,3417.4,0
+NTRP.US,D,20210315,000000,98.8,195,98,152.8,14390933.95,0
+NTRP.US,D,20210316,000000,123.354,126.4,103.6,107.9,485035.35,0
+NTRP.US,D,20210317,000000,104,134.8,102,112.8,410427.4,0
+NTRP.US,D,20210318,000000,110.4,112.8,96.6,99.8,125243.5,0
+NTRP.US,D,20210319,000000,101.6,105.4,98,99.8,52706.45,0
+NTRP.US,D,20210322,000000,100,101.2,92.8,97.6,48374.1,0
+NTRP.US,D,20210323,000000,95.2,98.898,91,92.4,26859.55,0
+NTRP.US,D,20210324,000000,94,94.5,83,86.4,44598.45,0
+NTRP.US,D,20210325,000000,80,90.2,77.4,86.6,36319,0
+NTRP.US,D,20210326,000000,86.2,91,79,83.6,23099.45,0
+NTRP.US,D,20210329,000000,83.6,85,74,75.2,33442.3,0
+NTRP.US,D,20210330,000000,73,74.6,71,73.4,91174,0
+NTRP.US,D,20210331,000000,74,76.8,72.2,74.4,50801.55,0
+NTRP.US,D,20210401,000000,75.2,77.38,73,74.6,20757.3,0
+NTRP.US,D,20210405,000000,76.4,81.4,74.2,78.6,31290.6,0
+NTRP.US,D,20210406,000000,79,80.4,76.6,78.6,13610.65,0
+NTRP.US,D,20210407,000000,80.8,81.998,78.2,78.8,30853.65,0
+NTRP.US,D,20210408,000000,79.6,80,73.8,75.8,21778.5,0
+NTRP.US,D,20210409,000000,76.4,77.2,74.2,75.2,9395.75,0
+NTRP.US,D,20210412,000000,75,75.8,68,71.8,37826.75,0
+NTRP.US,D,20210413,000000,70.8,72.2,66.1,69.8,47811.7,0
+NTRP.US,D,20210414,000000,68.6,70.562,66,66.8,17016.95,0
+NTRP.US,D,20210415,000000,68.4,69,64,64.6,15004.35,0
+NTRP.US,D,20210416,000000,63.8,64.998,61.4,62.4,12349.85,0
+NTRP.US,D,20210419,000000,64.124,64.616,60.4,63.2,25085.2,0
+NTRP.US,D,20210420,000000,62.8,64.4,61.6,62.8,15485.25,0
+NTRP.US,D,20210421,000000,62.8,70.8,62.4,69.6,48029.95,0
+NTRP.US,D,20210422,000000,70.346,70.346,62.6,64.2,131869.95,0
+NTRP.US,D,20210423,000000,71,71,64.2,67,86181.85,0
+NTRP.US,D,20210426,000000,67,73.798,64.6,72.8,32168.65,0
+NTRP.US,D,20210427,000000,74,74,69.8,72.4,14227,0
+NTRP.US,D,20210428,000000,71.4,75.8,70,75.6,15716.25,0
+NTRP.US,D,20210429,000000,76,77,72.6,76.4,11092.4,0
+NTRP.US,D,20210430,000000,76.2,76.4,74.8,76,16840.8,0
+NTRP.US,D,20210503,000000,76,76,72.8,76,10980.25,0
+NTRP.US,D,20210504,000000,75.2,75.398,71,72.2,6682.2,0
+NTRP.US,D,20210505,000000,71,74,68,69.4,19719.7,0
+NTRP.US,D,20210506,000000,69,70.462,66.6,68,15623.95,0
+NTRP.US,D,20210507,000000,67.4,72,67,70,14189,0
+NTRP.US,D,20210510,000000,70.2,70.3,67.6,68.6,13608.45,0
+NTRP.US,D,20210511,000000,65.2,70.998,65.2,66.8,26354.2,0
+NTRP.US,D,20210512,000000,65.4,67.4,63.2,64.4,17462.45,0
+NTRP.US,D,20210513,000000,65.6,65.6,62,62.4,11834.8,0
+NTRP.US,D,20210514,000000,63.8,65.6,62.66,65.2,6910.55,0
+NTRP.US,D,20210517,000000,64.4,66.4,64.002,66.2,2740.6,0
+NTRP.US,D,20210518,000000,66.2,69.6,65.446,67.2,9607.7,0
+NTRP.US,D,20210519,000000,64.8,68.008,64.8,66,4396.45,0
+NTRP.US,D,20210520,000000,68,70,67.6,69.4,12264.45,0
+NTRP.US,D,20210521,000000,71,72.8,69,72,7026.25,0
+NTRP.US,D,20210524,000000,73,75.6,71.2,73.4,6338.3,0
+NTRP.US,D,20210525,000000,73.6,75.4,71,71,3080.4,0
+NTRP.US,D,20210526,000000,72.2,73.8,71.2,72.6,6072.85,0
+NTRP.US,D,20210527,000000,73.6,74.8,71.2,74.6,4130.45,0
+NTRP.US,D,20210528,000000,74.8,75.2,72,73.2,4707.75,0
+NTRP.US,D,20210601,000000,74.8,79,72.6,78.8,10775.95,0
+NTRP.US,D,20210602,000000,78.8,79.398,74.4,74.4,9188.75,0
+NTRP.US,D,20210603,000000,74.2,85.4,74,85.4,37009.35,0
+NTRP.US,D,20210604,000000,85,85,78.2,80.2,15520.75,0
+NTRP.US,D,20210607,000000,80.8,84.6,78.202,80.8,12275.95,0
+NTRP.US,D,20210608,000000,82,86.4,80,86.4,21193.8,0
+NTRP.US,D,20210609,000000,86,94,84.8,91.4,22052.45,0
+NTRP.US,D,20210610,000000,92.2,92.2,82.4,86,11448.45,0
+NTRP.US,D,20210611,000000,86.2,87.2,84.018,84.2,3772,0
+NTRP.US,D,20210614,000000,84.2,86.8,83,84.4,6199.75,0
+NTRP.US,D,20210615,000000,84.6,86.4,78.4,83,17704.6,0
+NTRP.US,D,20210616,000000,83.4,83.4,78.2,80.4,14739.65,0
+NTRP.US,D,20210617,000000,80.548,82.8,78.402,79.6,12093.3,0
+NTRP.US,D,20210618,000000,79,80,76,76,8063.9,0
+NTRP.US,D,20210621,000000,76.2,78.536,74,77.8,3301.55,0
+NTRP.US,D,20210622,000000,75.4,83.398,75.4,77.4,50509.2,0
+NTRP.US,D,20210623,000000,77.4,79.8,76.6,76.8,12660.2,0
+NTRP.US,D,20210624,000000,77.8,79.8,77.8,79.6,4176.75,0
+NTRP.US,D,20210625,000000,79.8,90,78,83.4,19744.6,0
+NTRP.US,D,20210628,000000,83.4,83.4,79,80.6,6557.95,0
+NTRP.US,D,20210629,000000,80,81.4,77.4,77.8,3734.25,0
+NTRP.US,D,20210630,000000,78,79,76.2,78,5301.2,0
+NTRP.US,D,20210701,000000,79.4,79.802,75,76.8,7873.3,0
+NTRP.US,D,20210702,000000,77,78.4,75.2,77.6,5188.95,0
+NTRP.US,D,20210706,000000,76.8,78.2,76.2,77.2,2754.2,0
+NTRP.US,D,20210707,000000,78,82.98,76.2,82.4,30732.8,0
+NTRP.US,D,20210708,000000,79.4,79.598,75.2,76.2,21479.5,0
+NTRP.US,D,20210709,000000,76.4,78.8,75.6,77,11188.95,0
+NTRP.US,D,20210712,000000,77,79,75.6,78.2,6720.45,0
+NTRP.US,D,20210713,000000,78.2,83.4,77,78,13371.45,0
+NTRP.US,D,20210714,000000,79,79.2,71.8,72.4,15850.2,0
+NTRP.US,D,20210715,000000,71,75.4,68.6,69.8,13446.75,0
+NTRP.US,D,20210716,000000,69.8,71.8,64.6,65.4,12711.7,0
+NTRP.US,D,20210719,000000,62.2,67.998,60.738,65.6,18937.55,0
+NTRP.US,D,20210720,000000,65.4,69,65,68.8,4865.35,0
+NTRP.US,D,20210721,000000,69.4,71.2,69.2,70,10324.5,0
+NTRP.US,D,20210722,000000,70.8,70.8,67.2,68.6,9045.7,0
+NTRP.US,D,20210723,000000,63.2,67.6,60,62.8,13618.1,0
+NTRP.US,D,20210726,000000,63,65.2,62.2,64.8,3570.05,0
+NTRP.US,D,20210727,000000,63.6,64.6,61.4,62.6,4718.7,0
+NTRP.US,D,20210728,000000,63.6,65.4,62.6,65,7455.15,0
+NTRP.US,D,20210729,000000,73,93.8,69.2,75.2,1147606.2,0
+NTRP.US,D,20210730,000000,71,72,66.002,67.4,50782.95,0
+NTRP.US,D,20210802,000000,67.2,70.6,66.6,69.4,14559.4,0
+NTRP.US,D,20210803,000000,69.4,69.8,66.4,68.6,13395.45,0
+NTRP.US,D,20210804,000000,67.6,68.598,66.4,67.2,11616.35,0
+NTRP.US,D,20210805,000000,68,71,66.2,70.2,10742.35,0
+NTRP.US,D,20210806,000000,71.6,72.874,68,71.4,5830,0
+NTRP.US,D,20210809,000000,71,73.6,69.524,71,4087.55,0
+NTRP.US,D,20210810,000000,71.8,72.8,70,70.4,6998.2,0
+NTRP.US,D,20210811,000000,70.4,71.2,68.4,68.4,4913.85,0
+NTRP.US,D,20210812,000000,70.2,70.2,67,68,8790.1,0
+NTRP.US,D,20210813,000000,68.6,68.6,61.2,62,16953.95,0
+NTRP.US,D,20210816,000000,62.6,63.4,59.5,59.5,8373.75,0
+NTRP.US,D,20210817,000000,59.8,61.8,58.1,61.8,7586.05,0
+NTRP.US,D,20210818,000000,62.2,62.8,60.4,61.4,2224.9,0
+NTRP.US,D,20210819,000000,60.8,61.4,58,58.4,7796.2,0
+NTRP.US,D,20210820,000000,59.8,61.4,59,61.4,2847.8,0
+NTRP.US,D,20210823,000000,61,64.6,60.8,63.2,4487.65,0
+NTRP.US,D,20210824,000000,64.2,66.4,64,66.4,6534.25,0
+NTRP.US,D,20210825,000000,66.8,66.8,64,65.4,3939.55,0
+NTRP.US,D,20210826,000000,65,66.208,63.2,64.8,4431.05,0
+NTRP.US,D,20210827,000000,64.4,71,64.4,69.4,8778.9,0
+NTRP.US,D,20210830,000000,70.6,70.8,67.2,68.2,4118.3,0
+NTRP.US,D,20210831,000000,69,70,67.6,68.2,4813.9,0
+NTRP.US,D,20210901,000000,69.2,72.2,68.228,71,5464.4,0
+NTRP.US,D,20210902,000000,71.2,73,71,71,3072,0
+NTRP.US,D,20210903,000000,71.6,72.94,70.6,72.8,4085,0
+NTRP.US,D,20210907,000000,73.6,74.4,72.6,73.4,5408.25,0
+NTRP.US,D,20210908,000000,74,74.198,69,71.2,3390.25,0
+NTRP.US,D,20210909,000000,70.6,74.6,70.202,72.4,7468.65,0
+NTRP.US,D,20210910,000000,72.6,78,71.4,76.8,7612.9,0
+NTRP.US,D,20210913,000000,78.6,79,73.4,74,6258.25,0
+NTRP.US,D,20210914,000000,74.2,77.086,68.2,70.2,6221.15,0
+NTRP.US,D,20210915,000000,70.2,71.3,67,67,4270.9,0
+NTRP.US,D,20210916,000000,68,69.6,67.2,67.4,4346.45,0
+NTRP.US,D,20210917,000000,67.8,69.2,66.2,67.6,5523.85,0
+NTRP.US,D,20210920,000000,65.8,67.252,63.6,63.6,5106.75,0
+NTRP.US,D,20210921,000000,64.6,66.6,62.6,63.4,4852.3,0
+NTRP.US,D,20210922,000000,64.6,66.4,64,65.4,2312,0
+NTRP.US,D,20210923,000000,65.4,68.6,64.8,68,3410.85,0
+NTRP.US,D,20210924,000000,66.8,68.2,63.8,65.8,2488.75,0
+NTRP.US,D,20210927,000000,65.8,69.598,64,66.6,2718.2,0
+NTRP.US,D,20210928,000000,65.4,66.84,63.6,64.2,4521.85,0
+NTRP.US,D,20210929,000000,64.4,65.664,60.6,61,5617.4,0
+NTRP.US,D,20210930,000000,62.2,62.32,59.8,60.4,7820.5,0
+NTRP.US,D,20211001,000000,61.8,63.92,61,62.6,4681.3,0
+NTRP.US,D,20211004,000000,62.6,62.6,60.1,61.2,3319.6,0
+NTRP.US,D,20211005,000000,61.8,63,60.4,61.8,5398.8,0
+NTRP.US,D,20211006,000000,61.2,62.3,59.88,62,2647.1,0
+NTRP.US,D,20211007,000000,62.6,64,61.848,63.2,1647.75,0
+NTRP.US,D,20211008,000000,62.8,65.8,62.4,63.6,4226.05,0
+NTRP.US,D,20211011,000000,64.8,67.2,62.6,66.4,5924.55,0
+NTRP.US,D,20211012,000000,66.252,68.832,65,66,3593.25,0
+NTRP.US,D,20211013,000000,67.4,67.8,65.8,67.2,1457.7,0
+NTRP.US,D,20211014,000000,67.2,68.8,66.202,67.2,3307.55,0
+NTRP.US,D,20211015,000000,68.2,68.6,65.202,66,2419.05,0
+NTRP.US,D,20211018,000000,67.1,67.8,64.6,67.4,2465.35,0
+NTRP.US,D,20211019,000000,67.4,67.4,65,66.6,3126,0
+NTRP.US,D,20211020,000000,66.8,70.8,65,70.2,5527.9,0
+NTRP.US,D,20211021,000000,70.8,74.8,68.4,72.4,15846.1,0
+NTRP.US,D,20211022,000000,71.8,71.8,64.202,65,7874.7,0
+NTRP.US,D,20211025,000000,64.6,68.4,64.4,67,4466.85,0
+NTRP.US,D,20211026,000000,66.8,66.8,60.8,62.2,6523.9,0
+NTRP.US,D,20211027,000000,62.2,63.026,60,60.2,12089.45,0
+NTRP.US,D,20211028,000000,61.2,61.2,58,58.8,11757.5,0
+NTRP.US,D,20211029,000000,59.2,59.8,56.4,58.6,8196.95,0
+NTRP.US,D,20211101,000000,59.4,62,57.8,60,30591.45,0
+NTRP.US,D,20211102,000000,61.6,61.6,58.4,61.2,6299.6,0
+NTRP.US,D,20211103,000000,60,61.2,59.4,60.6,6414.95,0
+NTRP.US,D,20211104,000000,61.2,61.376,57.4,58.6,14326,0
+NTRP.US,D,20211105,000000,59,59.748,56.6,58.6,8219.35,0
+NTRP.US,D,20211108,000000,58.8,60,57.6,58,5086.35,0
+NTRP.US,D,20211109,000000,57.2,59.2,57.2,57.6,7636,0
+NTRP.US,D,20211110,000000,58,58,54,55.6,7908.3,0
+NTRP.US,D,20211111,000000,55.4,56.2,54.2,55.2,7390.65,0
+NTRP.US,D,20211112,000000,55.2,55.4,53.2,54,8942.55,0
+NTRP.US,D,20211115,000000,54.6,55.6,54,54.4,3850.3,0
+NTRP.US,D,20211116,000000,54.4,55.4,54.2,55,2640.05,0
+NTRP.US,D,20211117,000000,54.8,55.2,54,54.6,2006.1,0
+NTRP.US,D,20211118,000000,54.4,54.4,51.4,51.6,6319.6,0
+NTRP.US,D,20211119,000000,51.6,51.974,49.2,50.2,4559.95,0
+NTRP.US,D,20211122,000000,50,50,46.2,48.8,6038.05,0
+NTRP.US,D,20211123,000000,47.2,48.136,46.4,47.2,2629.7,0
+NTRP.US,D,20211124,000000,46.2,50.6,46,48.8,3990.5,0
+NTRP.US,D,20211126,000000,47.8,49.1,47.4,48.6,786.6,0
+NTRP.US,D,20211129,000000,48.6,50,46.6,49,4240.35,0
+NTRP.US,D,20211130,000000,48,48.8,46.2,47.6,2675.75,0
+NTRP.US,D,20211201,000000,48.2,49,44.8,45,8828.2,0
+NTRP.US,D,20211202,000000,45,45.4,42.802,43,7863.25,0
+NTRP.US,D,20211203,000000,43.4,43.4,40.52,40.6,4949.6,0
+NTRP.US,D,20211206,000000,41.2,41.2,38.4,39.8,9135.1,0
+NTRP.US,D,20211207,000000,39.8,43.8,39.8,42.8,4245.95,0
+NTRP.US,D,20211208,000000,43.6,45.8,43,45.2,4276.5,0
+NTRP.US,D,20211209,000000,44.4,47.6,42.2,42.8,13588.5,0
+NTRP.US,D,20211210,000000,43.4,43.4,40.4,41.2,6375.55,0
+NTRP.US,D,20211213,000000,41.6,42.18,37.2,37.2,10038.95,0
+NTRP.US,D,20211214,000000,36.2,37.8,35,35.4,8800.05,0
+NTRP.US,D,20211215,000000,38.8,38.8,34,38.4,22217.15,0
+NTRP.US,D,20211216,000000,39.4,39.4,35.4,36.2,4482.45,0
+NTRP.US,D,20211217,000000,36.2,38.4,35.802,38.4,3259.25,0
+NTRP.US,D,20211220,000000,37.4,39.4,35.4,36.2,5961.65,0
+NTRP.US,D,20211221,000000,38,38,35.202,36.6,3339.4,0
+NTRP.US,D,20211222,000000,36.8,37.4,35.8,37,3670.65,0
+NTRP.US,D,20211223,000000,39.2,40.4,38.3,38.3,10674.5,0
+NTRP.US,D,20211227,000000,39.2,39.8,38,39.2,10562.85,0
+NTRP.US,D,20211228,000000,39.6,39.6,35.6,35.8,7598.2,0
+NTRP.US,D,20211229,000000,35.2,37.2,35,37.2,7569.6,0
+NTRP.US,D,20211230,000000,37.6,38.2,35.4,36.6,9058.8,0
+NTRP.US,D,20211231,000000,36.8,37.4,36,36.8,5089.75,0
+NTRP.US,D,20220103,000000,36.4,38.72,36.2,37.4,2937.1,0
+NTRP.US,D,20220104,000000,37.8,38,35.4,37.6,2674.95,0
+NTRP.US,D,20220105,000000,37.4,38,35.748,36.4,2720.55,0
+NTRP.US,D,20220106,000000,36.4,36.998,34,35.2,3535.25,0
+NTRP.US,D,20220107,000000,35.8,36.6,34,35,3062.45,0
+NTRP.US,D,20220110,000000,34.6,36.8,33.8,36,5271.95,0
+NTRP.US,D,20220111,000000,36.8,37,35.348,36.6,1173.15,0
+NTRP.US,D,20220112,000000,36.4,37.8,36.202,36.6,1589.4,0
+NTRP.US,D,20220113,000000,37.2,37.2,35.8,36.6,1999.4,0
+NTRP.US,D,20220114,000000,36.2,39.2,34.714,38,2973.05,0
+NTRP.US,D,20220118,000000,39.2,39.2,36.8,37.6,2087.15,0
+NTRP.US,D,20220119,000000,36.6,37.6,35.6,35.8,1760.6,0
+NTRP.US,D,20220120,000000,37,38,36.6,37.2,2586.1,0
+NTRP.US,D,20220121,000000,36.6,37,34.4,35,2367.65,0
+NTRP.US,D,20220124,000000,33.8,35.798,31.4,35.2,6580.35,0
+NTRP.US,D,20220125,000000,34.6,38.598,34.6,37,2488.05,0
+NTRP.US,D,20220126,000000,39,45.086,36.294,38.8,12545.45,0
+NTRP.US,D,20220127,000000,43.4,45,39.2,40.6,9482.25,0
+NTRP.US,D,20220128,000000,41.4,44.8,38.6,41.8,5439.55,0
+NTRP.US,D,20220131,000000,40.2,45,40.2,43,4014.7,0
+NTRP.US,D,20220201,000000,45,46.8,43,44.6,4982.75,0
+NTRP.US,D,20220202,000000,46.4,46.4,43.8,44.6,1829.45,0
+NTRP.US,D,20220203,000000,43.6,45,43,44,1533.05,0
+NTRP.US,D,20220204,000000,44.8,46.166,42,46,4360.85,0
+NTRP.US,D,20220207,000000,46.8,47,45,45.8,1838.75,0
+NTRP.US,D,20220208,000000,45.6,47.8,45.402,47.5,1615.25,0
+NTRP.US,D,20220209,000000,48.4,50.4,46.8,48.4,4799.95,0
+NTRP.US,D,20220210,000000,48.6,48.6,44.4,45.8,3166.75,0
+NTRP.US,D,20220211,000000,44.8,45.186,41.236,42.6,1834,0
+NTRP.US,D,20220214,000000,43.8,43.8,39.2,39.6,2222.4,0
+NTRP.US,D,20220215,000000,39.8,44,39.8,42.8,4219.15,0
+NTRP.US,D,20220216,000000,42.6,44.044,42,43.8,1686.85,0
+NTRP.US,D,20220217,000000,43.2,43.8,43.2,43.8,827.3,0
+NTRP.US,D,20220218,000000,43.2,43.38,42,42.4,1096.05,0
+NTRP.US,D,20220222,000000,42,43.4,42,42.4,1906.15,0
+NTRP.US,D,20220223,000000,43.2,43.322,42,43,1663.25,0
+NTRP.US,D,20220224,000000,42,46.172,39.4,46,2764.6,0
+NTRP.US,D,20220225,000000,46.8,46.8,44.6,45.6,1392.5,0
+NTRP.US,D,20220228,000000,45.4,47,44.98,45.6,1596,0
+NTRP.US,D,20220301,000000,45.8,45.824,43.4,44.2,1782.45,0
+NTRP.US,D,20220302,000000,44.002,44.2,42.888,43.6,1213.45,0
+NTRP.US,D,20220303,000000,43,43.6,42.2,42.2,730.8,0
+NTRP.US,D,20220304,000000,42.4,42.43,39.4,39.4,6261,0
+NTRP.US,D,20220307,000000,39.6,41.8,38,39.4,1240.15,0
+NTRP.US,D,20220308,000000,42,42,38.4,39.8,3499.6,0
+NTRP.US,D,20220309,000000,39.6,41,39.6,39.8,1374.5,0
+NTRP.US,D,20220310,000000,38.4,41.6,38.4,39.8,1040.7,0
+NTRP.US,D,20220311,000000,41.2,41.2,38.424,38.8,1373.9,0
+NTRP.US,D,20220314,000000,39.6,39.6,36.8,37.8,1966.55,0
+NTRP.US,D,20220315,000000,37.8,38,36,36.6,4656.05,0
+NTRP.US,D,20220316,000000,38.4,38.4,35.6,37,6065.4,0
+NTRP.US,D,20220317,000000,36.2,38.744,36.2,38.4,1911.15,0
+NTRP.US,D,20220318,000000,37.004,42.2,37,41,2174.7,0
+NTRP.US,D,20220321,000000,41.8,42.6,40,41.2,1244.85,0
+NTRP.US,D,20220322,000000,40.2,42.2,40.2,41.6,1192.95,0
+NTRP.US,D,20220323,000000,41,44,40.2,42.4,1524.5,0
+NTRP.US,D,20220324,000000,45.8,45.8,42,42,15156.05,0
+NTRP.US,D,20220325,000000,42.6,42.8,37,37,8379,0
+NTRP.US,D,20220328,000000,37.6,40,37.598,40,5603.75,0
+NTRP.US,D,20220329,000000,41.6,41.8,39.602,41.2,4664.95,0
+NTRP.US,D,20220330,000000,41.8,42.8,41.4,42.6,2483.8,0
+NTRP.US,D,20220331,000000,43.2,43.2,40,40.8,2260.95,0
+NTRP.US,D,20220401,000000,40.374,41.6,40.2,41,1335.15,0
+NTRP.US,D,20220404,000000,40,43.2,39.2,42.604,5725.2,0
+NTRP.US,D,20220405,000000,46,46,41.2,42.4,1989.25,0
+NTRP.US,D,20220406,000000,42.8,42.998,39.8,39.8,1643.4,0
+NTRP.US,D,20220407,000000,40.4,42,39.2,41.2,2365.35,0
+NTRP.US,D,20220408,000000,41,42,40.3,40.6,1057.95,0
+NTRP.US,D,20220411,000000,41,41.3,39.2,39.8,918.35,0
+NTRP.US,D,20220412,000000,39.2,40,38.8,38.8,1077,0
+NTRP.US,D,20220413,000000,39.4,40.6,38,39,1610.65,0
+NTRP.US,D,20220414,000000,39.2,39.6,38.002,39,1039.5,0
+NTRP.US,D,20220418,000000,38.6,38.8,37,38,1956,0
+NTRP.US,D,20220419,000000,38,38.6,37.33,38.6,929.65,0
+NTRP.US,D,20220420,000000,38,39.6,38,38.6,866.4,0
+NTRP.US,D,20220421,000000,37.8,38.288,37.2,37.4,932,0
+NTRP.US,D,20220422,000000,37.42,38,37,37.2,2508.6,0
+NTRP.US,D,20220425,000000,37,37.366,35.4,36.8,1291.6,0
+NTRP.US,D,20220426,000000,35.4,37,35.4,35.6,774.95,0
+NTRP.US,D,20220427,000000,35.2,36.024,30,30,7583.25,0
+NTRP.US,D,20220428,000000,30,30,24,26.6,7135.55,0
+NTRP.US,D,20220429,000000,26.6,27.4,25.2,26.2,3375.75,0
+NTRP.US,D,20220502,000000,27.4,27.4,24.228,24.5,2962.6,0
+NTRP.US,D,20220503,000000,25.2,26.72,24.986,26.4,1493.3,0
+NTRP.US,D,20220504,000000,26,26.6,25.202,26.546,1288.95,0
+NTRP.US,D,20220505,000000,25,26.128,24.8,25.202,739.3,0
+NTRP.US,D,20220506,000000,24,25,22.8,23.998,1707.5,0
+NTRP.US,D,20220509,000000,22.4,23,21.6,21.6,3231.1,0
+NTRP.US,D,20220510,000000,21.4,21.762,19.2,21.2,3452.25,0
+NTRP.US,D,20220511,000000,21.6,21.8,20,20.1,1899.85,0
+NTRP.US,D,20220512,000000,20.4,22.8,19.8,20.8,1570,0
+NTRP.US,D,20220513,000000,21,23,20,21.094,4100.4,0
+NTRP.US,D,20220516,000000,21.2,21.278,19.442,19.442,2048.5,0
+NTRP.US,D,20220517,000000,19.6,21.2,19.4,20.6,2781,0
+NTRP.US,D,20220518,000000,20.2,21.886,20.2,21,1018.85,0
+NTRP.US,D,20220519,000000,22.8,22.8,20.8,21.058,955,0
+NTRP.US,D,20220520,000000,20.8,21.2,19.4,20.2,1695,0
+NTRP.US,D,20220523,000000,21,21.326,19.202,21.318,1217.9,0
+NTRP.US,D,20220524,000000,20.6,21.4,20,20,1693.7,0
+NTRP.US,D,20220525,000000,19.622,22,19.622,21.282,1780.1,0
+NTRP.US,D,20220526,000000,20.6,24.4,20.6,24,4960,0
+NTRP.US,D,20220527,000000,24.8,25.4,24.002,24.2,3207.9,0
+NTRP.US,D,20220531,000000,24,28,24,27.998,5078.4,0
+NTRP.US,D,20220601,000000,30.2,30.2,26.4,27.6,1314.35,0
+NTRP.US,D,20220602,000000,25.6,29.4,25.6,27.8,1558.7,0
+NTRP.US,D,20220603,000000,28.198,28.198,25.6,25.7,1411.65,0
+NTRP.US,D,20220606,000000,25.4,27.6,25.4,26.2,1752.55,0
+NTRP.US,D,20220607,000000,25.2,26.4,24.2,26,2214.85,0
+NTRP.US,D,20220608,000000,25.8,26.4,25.5,26.2,1024.95,0
+NTRP.US,D,20220609,000000,26.8,27.4,26.1,26.8,984.8,0
+NTRP.US,D,20220610,000000,24.8,25.9,24.4,24.6,772.45,0
+NTRP.US,D,20220613,000000,23.4,24,21.8,22,1379.5,0
+NTRP.US,D,20220614,000000,24.704,24.704,22.002,22.6,447.6,0
+NTRP.US,D,20220615,000000,22.2,23,21.8,22.8,1223,0
+NTRP.US,D,20220616,000000,22.2,22.8,21.8,22.2,733.1,0
+NTRP.US,D,20220617,000000,23.5,23.5,22,22.2,934.2,0
+NTRP.US,D,20220621,000000,24,25.386,23.6,25,2608.65,0
+NTRP.US,D,20220622,000000,22,24.822,22,24.6,1492.1,0
+NTRP.US,D,20220623,000000,23.6,26.4,23.6,25,461.5,0
+NTRP.US,D,20220624,000000,25,26,22,22,1525.35,0
+NTRP.US,D,20220627,000000,25.6,27.8,24,27.8,4994.25,0
+NTRP.US,D,20220628,000000,27.8,27.8,25.4,26.4,751.15,0
+NTRP.US,D,20220629,000000,25.2,26.4,24.4,25,1564.5,0
+NTRP.US,D,20220630,000000,24.6,25.6,23.646,25.6,346.05,0
+NTRP.US,D,20220701,000000,25.6,27.2,25,26,552.45,0
+NTRP.US,D,20220705,000000,26,27,23.402,25.8,429.7,0
+NTRP.US,D,20220706,000000,26.8,26.8,25.202,26.4,312.25,0
+NTRP.US,D,20220707,000000,27,28.8,26.934,28.6,3154.85,0
+NTRP.US,D,20220708,000000,29.2,30,29,29.2,2820.35,0
+NTRP.US,D,20220711,000000,28,28.798,27.2,28.2,455.7,0
+NTRP.US,D,20220712,000000,29.1,29.1,27.4,27.998,687.75,0
+NTRP.US,D,20220713,000000,27.2,28.8,27.2,27.3,866.65,0
+NTRP.US,D,20220714,000000,27.2,27.6,25.602,26.4,911.75,0
+NTRP.US,D,20220715,000000,25.996,27.598,24.002,25.8,1692.85,0
+NTRP.US,D,20220718,000000,25,27,25,27,373.35,0
+NTRP.US,D,20220719,000000,26,26.598,24.202,24.8,1555.95,0
+NTRP.US,D,20220720,000000,26,26,24.2,24.4,1343.5,0
+NTRP.US,D,20220721,000000,25,25.6,23,23.8,1680.05,0
+NTRP.US,D,20220722,000000,24.3,24.3,22.582,23.4,2310.7,0
+NTRP.US,D,20220725,000000,23.7,24.16,22.8,23.8,461.85,0
+NTRP.US,D,20220726,000000,22,23.014,21.6,21.8,1749.55,0
+NTRP.US,D,20220727,000000,21.854,22.542,21.4,21.8,937.55,0
+NTRP.US,D,20220728,000000,24,24.4,23.2,23.2,1702.6,0
+NTRP.US,D,20220729,000000,25,26.6,23.4,24.598,2040.25,0
+NTRP.US,D,20220801,000000,25.11,25.6,24.08,24.6,1040.85,0
+NTRP.US,D,20220802,000000,26,26.254,25.4,25.8,744.35,0
+NTRP.US,D,20220803,000000,26.2,26.6,26,26.2,921.75,0
+NTRP.US,D,20220804,000000,25.2,26.6,25.2,26.362,1004.1,0
+NTRP.US,D,20220805,000000,26.4,26.4,22.8,23.4,4074.35,0
+NTRP.US,D,20220808,000000,24.2,24.2,21,21.4,9105.85,0
+NTRP.US,D,20220809,000000,21.746,22.4,20.8,20.8,2823.35,0
+NTRP.US,D,20220810,000000,21.212,21.4,20.8,21.198,1607.8,0
+NTRP.US,D,20220811,000000,20.8,24,20.8,22.2,12593,0
+NTRP.US,D,20220812,000000,22.2,22.4,21.602,22.3,2720,0
+NTRP.US,D,20220815,000000,23,23,21.4,22,1676.9,0
+NTRP.US,D,20220816,000000,21.6,22.2,20.276,20.6,3243.9,0
+NTRP.US,D,20220817,000000,20.8,21.2,19.82,20.398,3893.8,0
+NTRP.US,D,20220818,000000,20.6,20.6,19.8,20.2,1050.75,0
+NTRP.US,D,20220819,000000,20.4,20.8,20.4,20.6,1292.3,0
+NTRP.US,D,20220822,000000,20,21,20,20.4,674.05,0
+NTRP.US,D,20220823,000000,21,21,20.4,20.6,1180.1,0
+NTRP.US,D,20220824,000000,20,21.2,20,21,1071.15,0
+NTRP.US,D,20220825,000000,21.8,21.8,20.8,21.6,2956.1,0
+NTRP.US,D,20220826,000000,21.2,22.2,20.8,21.4,4026.75,0
+NTRP.US,D,20220829,000000,21.128,21.2,20,20.4,2105.9,0
+NTRP.US,D,20220830,000000,20,20.464,20,20.364,847.95,0
+NTRP.US,D,20220831,000000,20.2,20.4,19.6,20.202,1354.35,0
+NTRP.US,D,20220901,000000,19.996,19.996,18.6,19.31,1748.15,0
+NTRP.US,D,20220902,000000,20,20,18.668,19.58,1576.3,0
+NTRP.US,D,20220906,000000,19.998,20.2,19.582,19.89,421.95,0
+NTRP.US,D,20220907,000000,19.6,19.99,19,19.3,1468.8,0
+NTRP.US,D,20220908,000000,19.21,19.84,19.06,19.46,841.5,0
+NTRP.US,D,20220909,000000,19.46,20.2,18.762,19.598,1802.65,0
+NTRP.US,D,20220912,000000,19.4,19.79,18.8,19.202,1277.4,0
+NTRP.US,D,20220913,000000,19.128,19.58,18.802,19.19,990.75,0
+NTRP.US,D,20220914,000000,19.18,19.7,19,19,327.55,0
+NTRP.US,D,20220915,000000,19.104,19.4,18.66,19.098,711.8,0
+NTRP.US,D,20220916,000000,19.76,19.76,18.8,19.604,901.75,0
+NTRP.US,D,20220919,000000,19.6,19.76,18.66,19.268,931.25,0
+NTRP.US,D,20220920,000000,19.268,19.268,16.8,17.92,2014.4,0
+NTRP.US,D,20220921,000000,17.6,18.138,17,18.138,462.25,0
+NTRP.US,D,20220922,000000,17,17.698,16.618,17.2,1405.3,0
+NTRP.US,D,20220923,000000,16.6,17.4,15.2,16.35,1257.25,0
+NTRP.US,D,20220926,000000,16.4,16.4,15.054,15.724,662.7,0
+NTRP.US,D,20220927,000000,16.398,16.398,15,15.8,838.25,0
+NTRP.US,D,20220928,000000,15.6,16.6,15.6,16.002,595.7,0
+NTRP.US,D,20220929,000000,16,16.32,16,16.15,259.45,0
+NTRP.US,D,20220930,000000,16.8,16.8,15.96,16.3,1260,0
+NTRP.US,D,20221003,000000,16.3,16.698,16.3,16.64,427.15,0
+NTRP.US,D,20221004,000000,16.8,17.158,16.484,16.802,983.55,0
+NTRP.US,D,20221005,000000,18.766,18.8,16.802,18.2,651.2,0
+NTRP.US,D,20221006,000000,18.798,18.9,18.202,18.8,254.75,0
+NTRP.US,D,20221007,000000,17.802,18.8,17.802,18,156.55,0
+NTRP.US,D,20221010,000000,17,18,17,18,292.8,0
+NTRP.US,D,20221011,000000,17.202,18,16.564,17.254,793.9,0
+NTRP.US,D,20221012,000000,18,18,15,15,1483.3,0
+NTRP.US,D,20221013,000000,16.198,16.198,14.785,14.8,717.8,0
+NTRP.US,D,20221014,000000,15.594,15.594,14.2,14.2,675.65,0
+NTRP.US,D,20221017,000000,14,15.052,14,14.4,1831.65,0
+NTRP.US,D,20221018,000000,14.3864,15.8,14.006,14.8,1146.8,0
+NTRP.US,D,20221019,000000,14.8,15.2,14,14,824.7,0
+NTRP.US,D,20221020,000000,14.058,14.236,13,13,2101.7,0
+NTRP.US,D,20221021,000000,14.332,14.332,12.8,13.6,764.1,0
+NTRP.US,D,20221024,000000,12.8,14.4,12.8,13.482,1533.3,0
+NTRP.US,D,20221025,000000,13.71,14.3,13.71,14.198,267.35,0
+NTRP.US,D,20221026,000000,14,14,12.8,13.3,1161.1,0
+NTRP.US,D,20221027,000000,13.4,13.998,12.8,13.226,2353.4,0
+NTRP.US,D,20221028,000000,13.4,13.98,13.266,13.8,1654,0
+NTRP.US,D,20221031,000000,14.7,14.7,13.202,13.98,999.1,0
+NTRP.US,D,20221101,000000,15.57,15.57,13.4332,13.84,1299.25,0
+NTRP.US,D,20221102,000000,14.178,14.178,13.426,13.452,789.15,0
+NTRP.US,D,20221103,000000,13.4,13.554,13.224,13.304,1481.25,0
+NTRP.US,D,20221104,000000,13.224,13.352,13,13.1,1157.6,0
+NTRP.US,D,20221107,000000,13.002,14,12,12.9,1142.85,0
+NTRP.US,D,20221108,000000,14.3,14.3,12,12,2754.4,0
+NTRP.US,D,20221109,000000,12.034,12.6,11.4,11.402,1521.65,0
+NTRP.US,D,20221110,000000,11.602,11.602,11.314,11.484,1933,0
+NTRP.US,D,20221111,000000,11.5,11.9,11,11.9,3239.7,0
+NTRP.US,D,20221114,000000,12.2,12.9,11.802,12.23,1421.8,0
+NTRP.US,D,20221115,000000,12.998,12.998,11.2,12.2,1220.65,0
+NTRP.US,D,20221116,000000,13,13,12,12.2,930.5,0
+NTRP.US,D,20221117,000000,12.2,12.72,11.656,11.9,1979.5,0
+NTRP.US,D,20221118,000000,12,12.2,11.6,11.7,447.3,0
+NTRP.US,D,20221121,000000,12,12,11.2,11.394,889.55,0
+NTRP.US,D,20221122,000000,11.4,12,11.3722,11.4,596.25,0
+NTRP.US,D,20221123,000000,11.97,11.978,11,11.32,1301.65,0
+NTRP.US,D,20221125,000000,11.8,12.2,11.2,11.7574,162.65,0
+NTRP.US,D,20221128,000000,11.2,12,11.2,11.57,615.15,0
+NTRP.US,D,20221129,000000,11.97,12,11.2,11.2,618.85,0
+NTRP.US,D,20221130,000000,11.84,11.978,11.2947,11.5,672.9,0
+NTRP.US,D,20221201,000000,12,12.4,11.56,11.58,2350.15,0
+NTRP.US,D,20221202,000000,11.998,12.6,11.46,11.9678,1305.25,0
+NTRP.US,D,20221205,000000,12,14.58,11.5008,13.226,7739.6,0
+NTRP.US,D,20221206,000000,13.222,13.882,11.602,11.8,1372.6,0
+NTRP.US,D,20221207,000000,11.8,12.47,11.8,12.002,560,0
+NTRP.US,D,20221208,000000,11.8,12.196,11.4,11.8,1285.4,0
+NTRP.US,D,20221209,000000,11.4,12.14,11.4,11.6,1335,0
+NTRP.US,D,20221212,000000,11.4,11.6,9.602,10.598,4772.75,0
+NTRP.US,D,20221213,000000,10.8,11.198,10.048,10.646,1141.55,0
+NTRP.US,D,20221214,000000,10,10.4,9.79,10,1991.8,0
+NTRP.US,D,20221215,000000,10,10.002,9.234,9.94,3217.05,0
+NTRP.US,D,20221216,000000,11,11,9.4,9.8,1573.3,0
+NTRP.US,D,20221219,000000,9.495,10.078,9.4,10.078,1332.9,0
+NTRP.US,D,20221220,000000,9.2,9.984,9.2,9.4,2626.05,0
+NTRP.US,D,20221221,000000,9,9.798,8.99798,9.406,693.75,0
+NTRP.US,D,20221222,000000,9.2,9.4002,8.6,9.1,753.05,0
+NTRP.US,D,20221223,000000,8.82,8.85,8.4,8.796,952.55,0
+NTRP.US,D,20221227,000000,8.6,9.1,8.6,8.8,1781.85,0
+NTRP.US,D,20221228,000000,8.8,9,8.2,8.2,2635.9,0
+NTRP.US,D,20221229,000000,8.2,8.598,8.2,8.202,3129.8,0
+NTRP.US,D,20221230,000000,8.59502,8.802,7.002,8.002,4207.05,0
+NTRP.US,D,20230103,000000,8.2,8.8,8.2,8.602,772.4,0
+NTRP.US,D,20230104,000000,8.8,9.4,8.8,9.202,1637.1,0
+NTRP.US,D,20230105,000000,9.2,9.4,9.002,9.004,884.3,0
+NTRP.US,D,20230106,000000,9.01,9.5,9.01,9.5,233.25,0
+NTRP.US,D,20230109,000000,9.8,9.8,9.5,9.76,1642.1,0
+NTRP.US,D,20230110,000000,9.76,9.8,9.20002,9.79902,1246,0
+NTRP.US,D,20230111,000000,9.6,10.38,9.6,10.04,1833.75,0
+NTRP.US,D,20230112,000000,10,10.4,9.8,10.4,2359.55,0
+NTRP.US,D,20230113,000000,10.202,12.402,10.2,11.916,4891.1,0
+NTRP.US,D,20230117,000000,12.4,13,11.62,11.76,1286.2,0
+NTRP.US,D,20230118,000000,10.6,11.198,9.8,10.3,2877.95,0
+NTRP.US,D,20230119,000000,10.8,10.8,10.04,10.202,1783.6,0
+NTRP.US,D,20230120,000000,11,11.2,10.6,11.002,704.3,0
+NTRP.US,D,20230123,000000,11.004,11.7,10.756,10.802,988.5,0
+NTRP.US,D,20230124,000000,10.6,11.6,10.52,11.278,355.3,0
+NTRP.US,D,20230125,000000,11.6,11.78,11.2154,11.2154,800.3,0
+NTRP.US,D,20230126,000000,10.854,11.6,10.854,11.6,264.25,0
+NTRP.US,D,20230127,000000,11.8,11.8,11.02,11.2,881.3,0
+NTRP.US,D,20230130,000000,11.8,11.8,11.252,11.274,759.15,0
+NTRP.US,D,20230131,000000,11,11.598,11,11.29,702.5,0
+NTRP.US,D,20230201,000000,11.25,11.8,11.1,11.6,290.65,0
+NTRP.US,D,20230202,000000,11.8,13,11.8,12.58,2371.1,0
+NTRP.US,D,20230203,000000,12.8,13.4,11.202,13.2,1572.2,0
+NTRP.US,D,20230206,000000,14.2,14.2,13.398,13.91,1229.4,0
+NTRP.US,D,20230207,000000,13.2,13.6,12.6,13.6,604.35,0
+NTRP.US,D,20230208,000000,12.948,14,12.6,13.23,519.35,0
+NTRP.US,D,20230209,000000,13.4,14.1,12.9,13.05,364.05,0
+NTRP.US,D,20230210,000000,12.634,12.9,11.2,11.6,723.2,0
+NTRP.US,D,20230213,000000,11.2,12.8,11.2,12.4,346.9,0
+NTRP.US,D,20230214,000000,12.5,12.796,11.82,11.82,396.55,0
+NTRP.US,D,20230215,000000,11.996,12.798,11.8,12.368,495.1,0
+NTRP.US,D,20230216,000000,12.7,12.7,12,12.196,537.85,0
+NTRP.US,D,20230217,000000,12.8,12.8,12.11,12.4,284.45,0
+NTRP.US,D,20230221,000000,12,12.8,11.998,12.12,681.5,0
+NTRP.US,D,20230222,000000,12,12.8,11.2,12,541.85,0
+NTRP.US,D,20230223,000000,11.2,12.798,11.2,12.45,472.6,0
+NTRP.US,D,20230224,000000,12.4,12.78,11.602,11.802,378.4,0
+NTRP.US,D,20230227,000000,11.82,12.998,11.82,11.944,279.6,0
+NTRP.US,D,20230228,000000,11.96,12.4,11.202,11.9,374.5,0
+NTRP.US,D,20230301,000000,12.602,13,11.902,12.4,5482.6,0
+NTRP.US,D,20230302,000000,12.4,12.6,12,12.02,817,0
+NTRP.US,D,20230303,000000,12.02,12.6,11.8,12.2,879.65,0
+NTRP.US,D,20230306,000000,12.81,12.81,9.8,10.678,2845.1,0
+NTRP.US,D,20230307,000000,10.8,11.698,10.8,11,913.2,0
+NTRP.US,D,20230308,000000,11,11.6,10.6,10.602,625.9,0
+NTRP.US,D,20230309,000000,11.4,11.7,10.48,11.004,277.5,0
+NTRP.US,D,20230310,000000,10.68,11.2,10.54,11.2,427.6,0
+NTRP.US,D,20230313,000000,10.2,11.4,10.2,10.7,886.45,0
+NTRP.US,D,20230314,000000,10.17,11.2,10.17,10.4,1037.25,0
+NTRP.US,D,20230315,000000,10.04,11,10.04,10.6,1601.65,0
+NTRP.US,D,20230316,000000,10.052,11,10.052,10.4,230.85,0
+NTRP.US,D,20230317,000000,10.04,10.6,9,9.6,1474.4,0
+NTRP.US,D,20230320,000000,10,10.594,9.6,9.9,911.65,0
+NTRP.US,D,20230321,000000,9.4,10.2,9.4,10.002,156.2,0
+NTRP.US,D,20230322,000000,10.6,10.6,9.8,9.8,259.5,0
+NTRP.US,D,20230323,000000,9.8,10.4,9,9.398,1859.95,0
+NTRP.US,D,20230324,000000,9.4,9.98,9.4,9.8,196.9,0
+NTRP.US,D,20230327,000000,10.2,10.4,9.622,9.622,348.6,0
+NTRP.US,D,20230328,000000,9.6,9.6,8.8,9,2196.1,0
+NTRP.US,D,20230329,000000,9.4,10.496,9.3,9.3,369.95,0
+NTRP.US,D,20230330,000000,10.648,10.798,9.734,9.734,1119.15,0
+NTRP.US,D,20230331,000000,10,10,8.8,8.8,1352.4,0
+NTRP.US,D,20230403,000000,8.8,9.4,8.8,9.31798,683.3,0
+NTRP.US,D,20230404,000000,9.4,9.4,8.802,9.14,391.6,0
+NTRP.US,D,20230405,000000,8.95,9.4,8,8.8,1626.8,0
+NTRP.US,D,20230406,000000,9.552,9.98,8.802,9.8,488.85,0
+NTRP.US,D,20230410,000000,9.6,9.7,8.80202,9.44,248.75,0
+NTRP.US,D,20230411,000000,9.8,9.8,9.2,9.2,946.85,0
+NTRP.US,D,20230412,000000,9.4,9.4,9.2,9.4,821.1,0
+NTRP.US,D,20230413,000000,9.3,9.8,9,9,272.15,0
+NTRP.US,D,20230414,000000,8.844,9.2,8.82,9.2,323.3,0
+NTRP.US,D,20230417,000000,8.8,9.4,8,9.398,1790.5,0
+NTRP.US,D,20230418,000000,8.2,8.9902,8.022,8.466,688.1,0
+NTRP.US,D,20230419,000000,8.48,9,8.044,8.6,1362.6,0
+NTRP.US,D,20230420,000000,8.12,9,8.12,8.74,1061.3,0
+NTRP.US,D,20230421,000000,9,9,8.7,8.902,1360.9,0
+NTRP.US,D,20230424,000000,8.6,8.6,8.00402,8.2,867.65,0
+NTRP.US,D,20230425,000000,8,8.8,8,8.778,326.75,0
+NTRP.US,D,20230426,000000,8.8,8.8,8.202,8.792,521,0
+NTRP.US,D,20230427,000000,8.416,8.8,8.416,8.42,546.45,0
+NTRP.US,D,20230428,000000,8.62,8.62,8.324,8.42202,108.8,0
+NTRP.US,D,20230501,000000,8.2,8.5,8.2,8.2,251.55,0
+NTRP.US,D,20230502,000000,8.2,11,8.2,8.602,3211.7,0
+NTRP.US,D,20230503,000000,8.2,9,8.2,8.63,1692.65,0
+NTRP.US,D,20230504,000000,9.214,9.796,8.2,8.22,1055.75,0
+NTRP.US,D,20230505,000000,8.6,8.6,8.2,8.4,431.5,0
+NTRP.US,D,20230508,000000,8.4,9,8.24,8.42,565.85,0
+NTRP.US,D,20230509,000000,8.22,8.398,8.2,8.2,1390.2,0
+NTRP.US,D,20230510,000000,8.346,8.398,8,8.2,3708.7,0
+NTRP.US,D,20230511,000000,8.4,8.6,8.22,8.242,465.55,0
+NTRP.US,D,20230512,000000,8.53798,8.53798,8,8,757.9,0
+NTRP.US,D,20230515,000000,8,8.4,7.458,7.7,2211.8,0
+NTRP.US,D,20230516,000000,7.8,7.8,6.1,7.09898,4998.85,0
+NTRP.US,D,20230517,000000,6.828,6.828,6.202,6.666,3431.75,0
+NTRP.US,D,20230518,000000,7,7.002,6.62,6.62,1606.95,0
+NTRP.US,D,20230519,000000,7.2,7.2,6.62,6.62,832.55,0
+NTRP.US,D,20230522,000000,6.95,6.952,6.622,6.68,784.6,0
+NTRP.US,D,20230523,000000,6.666,6.84,6.5,6.62,1853.3,0
+NTRP.US,D,20230524,000000,6.6856,6.6856,6.4,6.404,1302.15,0
+NTRP.US,D,20230525,000000,6.644,6.738,6.404,6.5,1981.4,0
+NTRP.US,D,20230526,000000,6.7,7,6.402,6.77,1062.95,0
+NTRP.US,D,20230530,000000,6.4,6.8,6.202,6.402,1411.25,0
+NTRP.US,D,20230531,000000,6.402,7.5,6.202,7.266,3276.85,0
+NTRP.US,D,20230601,000000,6.9,7.2,6.62,7.2,38821.55,0
+NTRP.US,D,20230602,000000,7.8,8.22,6.848,6.98,28475.05,0
+NTRP.US,D,20230605,000000,6.828,6.858,6.04,6.206,25834.6,0
+NTRP.US,D,20230606,000000,5.222,6.4,5.222,5.802,12283.95,0
+NTRP.US,D,20230607,000000,6.042,7.072,6.042,7.072,4139.1,0
+NTRP.US,D,20230608,000000,7.072,7.072,6.4,6.62,938.35,0
+NTRP.US,D,20230609,000000,6.554,6.986,5.9,6.524,1430.65,0
+NTRP.US,D,20230612,000000,6.836,8.9,6.727,8.6,21916.45,0
+NTRP.US,D,20230613,000000,8.4,8.4,6.761,7.59798,5557.55,0
+NTRP.US,D,20230614,000000,7.6,8.356,7.4,7.924,4316.3,0
+NTRP.US,D,20230615,000000,7.924,8.4,7.26,7.98,7116.9,0
+NTRP.US,D,20230616,000000,7.74,8.4,7.436,7.776,2575.6,0
+NTRP.US,D,20230620,000000,7.776,8.1,6.65,7.018,2230.55,0
+NTRP.US,D,20230621,000000,6.8,7.46,6.8,7.396,4417.2,0
+NTRP.US,D,20230622,000000,7.4,7.718,7.2,7.4,910.35,0
+NTRP.US,D,20230623,000000,7.5,7.6,7.00202,7.598,1363.6,0
+NTRP.US,D,20230626,000000,7.28198,7.402,6.8,7.396,2766.1,0
+NTRP.US,D,20230627,000000,6.862,7.51,6.862,7.056,1313.2,0
+NTRP.US,D,20230628,000000,7.162,7.162,6.8,6.892,550.25,0
+NTRP.US,D,20230629,000000,6.878,7.4,6.6,7.398,584,0
+NTRP.US,D,20230630,000000,7.066,7.398,6.80202,6.98,404.85,0
+NTRP.US,D,20230703,000000,6.912,7.4,6.912,7.3,388.45,0
+NTRP.US,D,20230705,000000,7,7.34,6.976,7.34,1337.85,0
+NTRP.US,D,20230706,000000,7,7.5,6.834,7.49798,953.75,0
+NTRP.US,D,20230707,000000,7,7.394,6.802,6.95,2045.6,0
+NTRP.US,D,20230710,000000,7.81,7.81,7.12,7.14,1306,0
+NTRP.US,D,20230711,000000,7.16,7.398,6.822,7.398,4805.8,0
+NTRP.US,D,20230712,000000,7.376,7.536,7.04,7.396,3142.4,0
+NTRP.US,D,20230713,000000,7.8,7.8,7.212,7.214,1256.1,0
+NTRP.US,D,20230714,000000,7.412,9.398,7.4,8.84,13443.45,0
+NTRP.US,D,20230717,000000,8.4,9.27798,7.84,7.974,5565.6,0
+NTRP.US,D,20230718,000000,7.578,8.238,7.4,7.6,4067.25,0
+NTRP.US,D,20230719,000000,7.22,8.4,7.22,7.6,1150.5,0
+NTRP.US,D,20230720,000000,7.744,8.2,7.4,7.42402,31184.65,0
+NTRP.US,D,20230721,000000,5.2,5.4,4.244,4.6,139172.45,0
+NTRP.US,D,20230724,000000,4.558,4.584,3.86,4.14,40708.2,0
+NTRP.US,D,20230725,000000,4.016,4.2,3.512,3.7,30733.9,0
+NTRP.US,D,20230726,000000,3.7,6.76,3.7,4.54,723247.55,0
+NTRP.US,D,20230727,000000,4.54,5.266,4,4.598,122735.4,0
+NTRP.US,D,20230728,000000,4.22,6.576,4.2,5.2,189239.2,0
+NTRP.US,D,20230731,000000,5,5,4.42,4.78,33278,0
+NTRP.US,D,20230801,000000,4.72,5.456,4.41,5,43011.75,0
+NTRP.US,D,20230802,000000,4.62,5,4.62,4.626,10832.85,0
+NTRP.US,D,20230803,000000,4.62,4.914,4.62,4.656,9435.6,0
+NTRP.US,D,20230804,000000,4.6,4.83,4.4,4.638,7800.65,0
+NTRP.US,D,20230807,000000,4.86,5.4,4.76,5.1,30939.1,0
+NTRP.US,D,20230808,000000,5.14,5.6,4.8,4.806,26542.8,0
+NTRP.US,D,20230809,000000,4.9,5.498,4.8,5.248,12142.55,0
+NTRP.US,D,20230810,000000,5.2,5.39798,4.8,5.12,10048.4,0
+NTRP.US,D,20230811,000000,5.052,5.052,4.5,4.942,13798.85,0
+NTRP.US,D,20230814,000000,4.84,4.92,4.5,4.506,10499.7,0
+NTRP.US,D,20230815,000000,4.4,4.576,3.72,4.014,14467.75,0
+NTRP.US,D,20230816,000000,3.96,4.376,3.824,4.122,6661.6,0
+NTRP.US,D,20230817,000000,4.188,4.4,4.12,4.26,6860,0
+NTRP.US,D,20230818,000000,4.572,6.2,4.122,5.798,99060.6,0
+NTRP.US,D,20230821,000000,4.49,5.174,4.46,4.606,36745.4,0
+NTRP.US,D,20230822,000000,4.54,4.77798,4.4,4.4,13957.15,0
+NTRP.US,D,20230823,000000,4.368,4.76,4.2,4.46,33753.05,0
+NTRP.US,D,20230824,000000,4.682,4.70654,4.30602,4.58,8113.7,0
+NTRP.US,D,20230825,000000,4.7,4.934,4.314,4.568,11813.3,0
+NTRP.US,D,20230828,000000,4.46,4.594,4.204,4.546,2851.95,0
+NTRP.US,D,20230829,000000,4.486,4.604,4.274,4.534,3461.55,0
+NTRP.US,D,20230830,000000,4.598,4.6,4.288,4.6,7893.2,0
+NTRP.US,D,20230831,000000,4.28,4.796,4.014,4.558,12136.7,0
+NTRP.US,D,20230901,000000,4.636,4.74,4.20002,4.478,3445.9,0
+NTRP.US,D,20230905,000000,4.22,4.48,4.13,4.4,1462.75,0
+NTRP.US,D,20230906,000000,4.398,4.7,4.202,4.37618,658,0
+NTRP.US,D,20230907,000000,7.568,8.382,5.052,5.4,1743979.75,0
+NTRP.US,D,20230908,000000,4.452,5.626,4.238,4.498,244945.85,0
+NTRP.US,D,20230911,000000,4.62,4.62,3.66,3.98,52773.95,0
+NTRP.US,D,20230912,000000,3.802,3.858,3.46,3.526,48533.35,0
+NTRP.US,D,20230913,000000,4,4,3.48,3.74,18155.7,0
+NTRP.US,D,20230914,000000,3.464,3.848,3.464,3.68,9927.1,0
+NTRP.US,D,20230915,000000,3.66,3.798,3.44,3.548,13976.4,0
+NTRP.US,D,20230918,000000,3.732,3.828,3.556,3.62,12279.95,0
+NTRP.US,D,20230919,000000,3.598,4.4,3.44,3.866,22014.6,0
+NTRP.US,D,20230920,000000,3.852,3.97598,3.7,3.752,9999.55,0
+NTRP.US,D,20230921,000000,4,4.6,3.7,4.022,147341.8,0
+NTRP.US,D,20230922,000000,3.99,4.44,3.71,3.982,404802,0
+NTRP.US,D,20230925,000000,3.65,3.8,2.96,2.96,140159,0
+NTRP.US,D,20230926,000000,3,3.398,2.8797,3.1,93820,0
+NTRP.US,D,20230927,000000,3.01,3.3444,2.77,2.98,421520,0
+NTRP.US,D,20230928,000000,2.98,3.6,2.98,3.45,436596,0
+NTRP.US,D,20230929,000000,3.05,3.35,2.83,3.06,115635,0
+NTRP.US,D,20231002,000000,2.95,3.15,2.81,2.83,72234,0
+NTRP.US,D,20231003,000000,2.81,3.31,2.7501,2.91,309094,0
+NTRP.US,D,20231004,000000,3,3.11,2.8,3.08,32706,0
+NTRP.US,D,20231005,000000,3.02,3.2,2.8801,3.03,34239,0
+NTRP.US,D,20231006,000000,2.97,3.1,2.65,2.8,50989,0
+NTRP.US,D,20231009,000000,2.78,2.94,2.75,2.78,11718,0
+NTRP.US,D,20231010,000000,2.87,2.87,2.63,2.63,19130,0
+NTRP.US,D,20231011,000000,2.8,2.82,2.6,2.65,25286,0
+NTRP.US,D,20231012,000000,2.71,2.8,2.3901,2.42,70284,0
+NTRP.US,D,20231013,000000,6.2,8,5,5.94,45182796,0
+NTRP.US,D,20231016,000000,4.14,4.8599,3.5,3.97,1068068,0
+NTRP.US,D,20231017,000000,3.95,4.36,3.63,3.86,370314,0
+NTRP.US,D,20231018,000000,3.78,6.8,3.78,5.06,9195954,0
+NTRP.US,D,20231019,000000,5.29,6.05,4.71,5.09,736670,0
+NTRP.US,D,20231020,000000,5.05,5.5,4.5201,4.83,237822,0
+NTRP.US,D,20231023,000000,4.87,5.59,4.8,5.25,213584,0
+NTRP.US,D,20231024,000000,4.86,5.29,4.86,4.94,112094,0
+NTRP.US,D,20231025,000000,4.88,5.18,4.8,5.04,96331,0
+NTRP.US,D,20231026,000000,4.93,5.1499,4.46,4.58,91519,0
+NTRP.US,D,20231027,000000,4.51,4.6204,3.94,4,40054,0
+NTRP.US,D,20231030,000000,3.92,4.51,3.92,4.01,21541,0
+NTRP.US,D,20231031,000000,3.9184,4.1664,3.8,4.02,35698,0
+NTRP.US,D,20231101,000000,3.94,4.2,3.9,4.15,23626,0
+NTRP.US,D,20231102,000000,4.36,4.4,4.1391,4.34,12269,0
+NTRP.US,D,20231103,000000,4.46,4.72,4.03,4.26,82549,0
+NTRP.US,D,20231106,000000,4.13,4.58,4.02,4.51,99686,0
+NTRP.US,D,20231107,000000,4.31,4.6982,4.1428,4.45,85926,0
+NTRP.US,D,20231108,000000,4.19,4.4899,4.19,4.41,34487,0
+NTRP.US,D,20231109,000000,4.35,4.46,4.2,4.29,17712,0
+NTRP.US,D,20231110,000000,4.2,4.5833,4.2,4.44,22220,0
+NTRP.US,D,20231113,000000,4.4,4.65,4.24,4.35,14751,0
+NTRP.US,D,20231114,000000,4.44,4.49,4.1822,4.21,13553,0
+NTRP.US,D,20231115,000000,4.15,4.4999,4.15,4.44,31986,0
+NTRP.US,D,20231116,000000,4.32,4.32,2.91,3.07,381775,0
+NTRP.US,D,20231117,000000,3.01,3.19,3.01,3.03,31535,0
+NTRP.US,D,20231120,000000,3.14,3.26,2.98,3.1,42120,0
+NTRP.US,D,20231121,000000,3.22,3.22,2.9499,3.03,21033,0
+NTRP.US,D,20231122,000000,2.96,3.15,2.79,2.89,71657,0
+NTRP.US,D,20231124,000000,2.929,2.929,2.5994,2.823,22731,0
+NTRP.US,D,20231127,000000,2.91,3.1856,2.89,2.95,13328,0
+NTRP.US,D,20231128,000000,2.72,2.958,2.65,2.66,27596,0
+NTRP.US,D,20231129,000000,2.69,2.89,2.5431,2.6,64616,0
+NTRP.US,D,20231130,000000,2.66,4.25,2.65,3.71,512194,0
+NTRP.US,D,20231201,000000,3.88,4.2099,2.81,3.03,863288,0
+NTRP.US,D,20231204,000000,3.03,3.28,2.9,3.0201,77884,0
+NTRP.US,D,20231205,000000,2.94,3.14,2.88,3.06,44513,0
+NTRP.US,D,20231206,000000,3.07,3.175,3.01,3.06,38748,0
+NTRP.US,D,20231207,000000,3.22,3.25,3.01,3.15,19539,0
+NTRP.US,D,20231208,000000,3.1,3.2489,3,3.19,16436,0
+NTRP.US,D,20231211,000000,3.08,3.13,3.01,3.01,22688,0
+NTRP.US,D,20231212,000000,3.0102,3.05,2.94,3.04,11133,0
+NTRP.US,D,20231213,000000,3.0449,3.11,2.84,3.11,12241,0
+NTRP.US,D,20231214,000000,3.06,3.1599,2.83,2.86,32853,0
+NTRP.US,D,20231215,000000,2.87,3.09,2.87,3.03,13751,0
+NTRP.US,D,20231218,000000,3.09,3.09,2.92,2.97,15543,0
+NTRP.US,D,20231219,000000,2.95,2.99,2.8,2.96,22193,0
+NTRP.US,D,20231220,000000,2.872,2.9555,2.84,2.9,6820,0
+NTRP.US,D,20231221,000000,2.88,2.91,2.8,2.87,14609,0
+NTRP.US,D,20231222,000000,2.89,3.18,2.89,3.02,15051,0
+NTRP.US,D,20231226,000000,3.0074,3.5299,2.9426,3.18,97203,0
+NTRP.US,D,20231227,000000,3.24,3.47,3.18,3.3,26472,0
+NTRP.US,D,20231228,000000,3.29,3.52,3.19,3.19,47006,0
+NTRP.US,D,20231229,000000,3.2,3.725,2.88,3.0229,209367,0
+NTRP.US,D,20240102,000000,2.93,3.2609,2.8697,2.9,1810069,0
+NTRP.US,D,20240103,000000,4.69,5.7,3.75,4,14054143,0
+NTRP.US,D,20240104,000000,4.12,4.3378,3.8,4.15,427812,0
+NTRP.US,D,20240105,000000,4.1,4.5687,3.98,4.53,215234,0
+NTRP.US,D,20240108,000000,4.63,4.9,3.9214,4.08,482753,0
+NTRP.US,D,20240109,000000,3.93,4.0681,3.84,4,65487,0
+NTRP.US,D,20240110,000000,3.86,4.0397,3.75,3.88,68081,0
+NTRP.US,D,20240111,000000,3.77,3.855,3.62,3.65,76636,0
+NTRP.US,D,20240112,000000,3.54,3.69,3.1682,3.41,56235,0
+NTRP.US,D,20240116,000000,3.355,3.9615,3.355,3.84,46701,0
+NTRP.US,D,20240117,000000,3.78,3.88,3.52,3.62,43044,0
+NTRP.US,D,20240118,000000,3.55,3.7,3.39,3.54,18555,0
+NTRP.US,D,20240119,000000,3.476,3.5957,3.4213,3.55,33458,0
+NTRP.US,D,20240122,000000,3.44,3.65,3.44,3.65,18259,0
+NTRP.US,D,20240123,000000,3.65,3.7505,3.4,3.58,38864,0
+NTRP.US,D,20240124,000000,3.74,3.74,3.519,3.57,17567,0
+NTRP.US,D,20240125,000000,3.615,3.71,3.46,3.67,14102,0
+NTRP.US,D,20240126,000000,3.5031,3.73,3.5031,3.6,15814,0
+NTRP.US,D,20240129,000000,3.48,3.66,3.42,3.52,13194,0
+NTRP.US,D,20240130,000000,3.43,3.5704,3.2586,3.47,6401,0
+NTRP.US,D,20240131,000000,3.47,3.57,3.38,3.38,42795,0
+NTRP.US,D,20240201,000000,3.35,3.36,3.09,3.15,38335,0
+NTRP.US,D,20240202,000000,3.11,3.26,3.0001,3.0601,15317,0
+NTRP.US,D,20240205,000000,3.15,3.3481,3.15,3.3,4254,0
+NTRP.US,D,20240206,000000,3.31,3.34,3.255,3.255,4987,0
+NTRP.US,D,20240207,000000,3.18,3.3,3.18,3.27,1662,0
+NTRP.US,D,20240208,000000,3.346,3.5,3.33,3.4,21823,0
+NTRP.US,D,20240209,000000,3.4707,3.48,3.3101,3.39,9487,0
+NTRP.US,D,20240212,000000,3.3528,3.45,3.2301,3.26,13161,0
+NTRP.US,D,20240213,000000,3.25,3.25,2.85,2.87,51500,0
+NTRP.US,D,20240214,000000,2.9901,3.0499,2.88,2.89,8147,0
+NTRP.US,D,20240215,000000,3.0195,3.03,2.86,2.91,8705,0
+NTRP.US,D,20240216,000000,2.83,3.02,2.83,2.99,6480,0
+NTRP.US,D,20240220,000000,2.85,3.02,2.81,3.02,9796,0
+NTRP.US,D,20240221,000000,2.95,3.1399,2.9,2.99,2903,0
+NTRP.US,D,20240222,000000,2.8862,3.13,2.8862,2.9,7480,0
+NTRP.US,D,20240223,000000,2.85,3.04,2.85,2.99,4179,0
+NTRP.US,D,20240226,000000,2.98,3,2.9,2.91,8583,0
+NTRP.US,D,20240227,000000,2.9999,3.0773,2.85,3.044,14998,0
+NTRP.US,D,20240228,000000,3.1,3.13,2.8997,2.95,18331,0
+NTRP.US,D,20240229,000000,2.93,2.99,2.93,2.99,3143,0
+NTRP.US,D,20240301,000000,3.05,3.05,2.51,2.89,38344,0
+NTRP.US,D,20240304,000000,2.9698,3.08,2.63,2.77,43351,0
+NTRP.US,D,20240305,000000,2.92,2.92,2.7301,2.8499,5764,0
+NTRP.US,D,20240306,000000,2.8,2.899,2.775,2.8539,339131,0
+NTRP.US,D,20240307,000000,3.34,3.56,3.1,3.32,107505,0
+NTRP.US,D,20240308,000000,3.36,3.775,3.3401,3.7568,57441,0
+NTRP.US,D,20240311,000000,3.7,4.18,3.6467,4.17,58038,0
+NTRP.US,D,20240312,000000,4.15,4.34,3.9007,4.15,32532,0
+NTRP.US,D,20240313,000000,4.49,6.55,4.35,4.41,225000,0
+NTRP.US,D,20240314,000000,4.37,6.8097,3.5,5.15,786900,0
+NTRP.US,D,20240315,000000,4.6,5.11,4.47,4.58,61900,0
+NTRP.US,D,20240318,000000,4.59,4.9999,4.56,4.75,61115,0
+NTRP.US,D,20240319,000000,4.75,4.81,4.205,4.28,27751,0
+NTRP.US,D,20240320,000000,4.15,4.5247,4.105,4.5247,10873,0
+NTRP.US,D,20240321,000000,4.591,4.7999,4.51,4.62,8454,0
+NTRP.US,D,20240322,000000,4.57,4.96,4.37,4.55,18999,0
+NTRP.US,D,20240325,000000,4.42,4.7775,4.16,4.29,30941,0
+NTRP.US,D,20240326,000000,4.3,4.5129,4.0001,4.08,28203,0
+NTRP.US,D,20240327,000000,4.1,4.2,4.0101,4.2,11040,0
+NTRP.US,D,20240328,000000,4.33,4.72,4.1253,4.5101,17404,0
+NTRP.US,D,20240401,000000,4.48,4.5,4.18,4.18,10550,0
+NTRP.US,D,20240402,000000,4.1,4.105,4.01,4.105,1722,0
+NTRP.US,D,20240403,000000,4.01,4.045,3.86,3.905,3691,0
+NTRP.US,D,20240404,000000,3.8,3.91,3.75,3.91,7034,0
+NTRP.US,D,20240405,000000,3.85,4.19,3.85,4.01,28554,0
+NTRP.US,D,20240408,000000,4.06,4.16,3.97,4.16,2860,0
+NTRP.US,D,20240409,000000,4.15,4.15,3.7671,3.9501,10337,0
+NTRP.US,D,20240410,000000,3.9399,4.4,3.93,4.12,10570,0
+NTRP.US,D,20240411,000000,4.32,4.33,4.045,4.2,4656,0
+NTRP.US,D,20240412,000000,4.24,4.24,4.04,4.13,3991,0
+NTRP.US,D,20240415,000000,4.14,4.1401,4.13,4.13,3073,0
+NTRP.US,D,20240416,000000,4.025,4.025,3.305,3.35,27257,0
+NTRP.US,D,20240417,000000,3.31,3.362,2.87,2.99,31553,0
+NTRP.US,D,20240418,000000,3.0101,3.125,2.67,2.7442,22652,0
+NTRP.US,D,20240419,000000,2.76,2.76,2.76,2.76,679,0
+NTRP.US,D,20240422,000000,2.745,2.9302,2.71,2.9302,1453,0
+NTRP.US,D,20240423,000000,2.99,2.99,2.82,2.86,2333,0
+NTRP.US,D,20240424,000000,2.97,2.97,2.97,2.97,610,0
+NTRP.US,D,20240426,000000,2.73,2.77,2.73,2.77,975,0
+NTRP.US,D,20240429,000000,2.63,2.7499,2.06,2.7499,19796,0
+NTRP.US,D,20240430,000000,2.66,2.66,2.135,2.38,28430,0
+NTRP.US,D,20240501,000000,2.3001,2.68,2.3,2.4634,10558,0
+NTRP.US,D,20240502,000000,2.5962,3.11,2.5,2.71,18426,0
+NTRP.US,D,20240503,000000,2.56,2.7761,2.52,2.55,1358,0
+NTRP.US,D,20240506,000000,2.61,2.61,2.495,2.59,2949,0
+NTRP.US,D,20240507,000000,2.4101,2.4101,2.4,2.4,4481,0
+NTRP.US,D,20240508,000000,2.5699,2.8,2.0701,2.34,25361,0
+NTRP.US,D,20240509,000000,2.4,2.4,2.31,2.4,2578,0
+NTRP.US,D,20240510,000000,2.5,2.5,2.24,2.41,10932,0
+NTRP.US,D,20240513,000000,2.5,2.5,2.3501,2.48,3681,0
+NTRP.US,D,20240515,000000,2.41,2.95,2.41,2.67,9934,0
+NTRP.US,D,20240516,000000,2.56,2.72,2.47,2.604,6398,0
+NTRP.US,D,20240517,000000,2.58,2.65,2.57,2.63,3135,0
+NTRP.US,D,20240520,000000,2.73,2.76,2.45,2.58,5769,0
+NTRP.US,D,20240521,000000,2.4101,2.5001,2.41,2.5,3567,0
+NTRP.US,D,20240522,000000,2.55,2.6,2.51,2.57,2917,0
+NTRP.US,D,20240523,000000,2.59,2.59,2.3,2.5899,2640,0
+NTRP.US,D,20240524,000000,2.43,2.5014,2.3,2.3,5956,0
+NTRP.US,D,20240528,000000,2.53,2.53,2.3,2.3,3092,0
+NTRP.US,D,20240529,000000,2.3,2.79,2.22,2.52,10611,0
+NTRP.US,D,20240530,000000,2.36,2.51,2.235,2.45,5961,0
+NTRP.US,D,20240531,000000,2.41,2.61,2.21,2.37,11371,0
+NTRP.US,D,20240603,000000,2.26,2.31,2.19,2.27,4584,0
+NTRP.US,D,20240604,000000,2.2,2.5,1.92,2.17,32003,0
+NTRP.US,D,20240605,000000,2,2.43,2,2,17474,0
+NTRP.US,D,20240606,000000,2.23,2.27,1.77,1.89,18571,0
+NTRP.US,D,20240607,000000,1.94,2.08,1.9,1.96,10877,0
+NTRP.US,D,20240610,000000,1.96,1.96,1.87,1.87,2044,0
+NTRP.US,D,20240611,000000,1.91,1.95,1.88,1.93,7783,0
+NTRP.US,D,20240612,000000,2.08,2.09,1.91,1.95,6486,0
+NTRP.US,D,20240613,000000,1.8899,1.93,1.79,1.88,1587,0
+NTRP.US,D,20240614,000000,1.8,1.93,1.475,1.72,11634,0
+NTRP.US,D,20240617,000000,1.68,1.97,1.5902,1.76,6039,0
+NTRP.US,D,20240618,000000,1.815,1.9,1.75,1.9,2627,0
+NTRP.US,D,20240620,000000,1.73,1.73,1.73,1.73,1062,0
+NTRP.US,D,20240621,000000,1.9499,2.23,1.742,2.1,13608,0
+NTRP.US,D,20240624,000000,2.2,2.34,1.8043,2.09,19307,0
+NTRP.US,D,20240625,000000,2.18,2.39,2.01,2.11,22103,0
+NTRP.US,D,20240626,000000,1.995,1.995,1.995,1.995,2538,0
+NTRP.US,D,20240627,000000,1.7501,2.38,1.7501,2.05,13559,0
+NTRP.US,D,20240628,000000,2.06,2.24,1.87,1.99,8122,0
+NTRP.US,D,20240701,000000,1.86,2.085,1.86,1.99,7023,0
+NTRP.US,D,20240702,000000,1.8601,1.9712,1.86,1.97,1767,0
+NTRP.US,D,20240703,000000,1.97,2.17,1.92,2.04,4902,0
+NTRP.US,D,20240705,000000,1.9776,2.18,1.9776,2.11,8649,0
+NTRP.US,D,20240708,000000,2.14,2.47,2.04,2.3585,14505,0
+NTRP.US,D,20240709,000000,2.215,2.9,2.08,2.67,104964,0
+NTRP.US,D,20240710,000000,2.74,3.56,2.15,3.08,103518,0
+NTRP.US,D,20240711,000000,3.02,4.4,2.5501,2.94,153108,0
+NTRP.US,D,20240712,000000,3.21,3.6701,2.9635,3.18,33258,0
+NTRP.US,D,20240715,000000,3.1801,3.41,3,3.41,10958,0
+NTRP.US,D,20240716,000000,3.5,3.55,3.01,3.45,26497,0
+NTRP.US,D,20240717,000000,3.4721,3.51,3.28,3.31,4407,0
+NTRP.US,D,20240718,000000,3.38,3.4999,3.275,3.32,4662,0
+NTRP.US,D,20240719,000000,3.41,3.41,3.29,3.3,3433,0
+NTRP.US,D,20240722,000000,3.2554,3.34,3.21,3.21,1834,0
+NTRP.US,D,20240723,000000,3.23,3.33,3.16,3.275,1097,0
+NTRP.US,D,20240724,000000,3.27,3.27,3.1686,3.21,3288,0
+NTRP.US,D,20240725,000000,3.194,3.194,3.0801,3.0801,2203,0
+NTRP.US,D,20240726,000000,3.03,3.1852,3.03,3.18,1564,0
+NTRP.US,D,20240729,000000,3.25,3.25,3.24,3.25,2481,0
+NTRP.US,D,20240730,000000,3.28,3.28,3.2003,3.2609,962,0
+NTRP.US,D,20240731,000000,3.2,3.2,2.98,2.98,4910,0
+NTRP.US,D,20240801,000000,3.17,3.17,3.17,3.17,711,0
+NTRP.US,D,20240802,000000,3.13,3.13,3,3,821,0
+NTRP.US,D,20240805,000000,2.952,3,2.91,2.99,3026,0
+NTRP.US,D,20240806,000000,2.91,2.9101,2.87,2.8801,1890,0
+NTRP.US,D,20240807,000000,2.99,2.99,2.99,2.99,1746,0
+NTRP.US,D,20240808,000000,2.98,2.98,2.7072,2.9301,5736,0
+NTRP.US,D,20240809,000000,2.92,3,2.92,3,932,0
+NTRP.US,D,20240813,000000,2.41,2.85,2.41,2.81,3945,0
+NTRP.US,D,20240814,000000,2.8518,2.8518,2.8,2.81,1717,0
+NTRP.US,D,20240815,000000,2.81,3,2.79,2.99,4387,0
+NTRP.US,D,20240816,000000,2.96,3,2.53,2.885,1375,0
+NTRP.US,D,20240819,000000,2.883,2.9132,2.883,2.9132,992,0
+NTRP.US,D,20240820,000000,2.84,2.84,2.84,2.84,256,0
+NTRP.US,D,20240821,000000,2.8,2.8,2.73,2.73,1295,0
+NTRP.US,D,20240822,000000,2.84,2.9185,2.645,2.7,14507,0
+NTRP.US,D,20240823,000000,2.7,2.7,2.55,2.55,1000,0
+NTRP.US,D,20240826,000000,2.21,2.69,2.11,2.48,6164,0
+NTRP.US,D,20240827,000000,2.1,2.77,2.09,2.39,7437,0
+NTRP.US,D,20240828,000000,2.12,2.59,2.12,2.59,1700,0
+NTRP.US,D,20240830,000000,2.7354,2.7354,2.59,2.59,1415,0
+NTRP.US,D,20240903,000000,2.59,2.79,2.33,2.33,8138,0
+NTRP.US,D,20240904,000000,2.63,2.68,2.42,2.49,14872,0
+NTRP.US,D,20240905,000000,2.38,3.49,2.34,3.2,30703,0
+NTRP.US,D,20240906,000000,3,3.16,2.52,3,12244,0
+NTRP.US,D,20240909,000000,2.82,3.2694,2.6802,3,7267,0
+NTRP.US,D,20240910,000000,2.69,3.81,2.68,3.12,24238,0
+NTRP.US,D,20240911,000000,3.47,3.47,2.85,2.85,7981,0
+NTRP.US,D,20240912,000000,2.97,3.1,2.7001,2.7001,5121,0
+NTRP.US,D,20240913,000000,3.01,3.01,2.65,2.74,6853,0
+NTRP.US,D,20240916,000000,2.87,3.19,2.63,2.81,12130,0
+NTRP.US,D,20240917,000000,2.85,3.154,2.8,2.86,10483,0
+NTRP.US,D,20240918,000000,2.89,3.33,2.89,2.9,2045,0
+NTRP.US,D,20240919,000000,3.05,3.05,2.95,2.95,4541,0
+NTRP.US,D,20240920,000000,2.99,3.08,2.99,3.08,4247,0
+NTRP.US,D,20240923,000000,2.95,2.95,2.8,2.81,1742,0
+NTRP.US,D,20240924,000000,2.95,3.1,2.88,2.9,6760,0
+NTRP.US,D,20240925,000000,2.9909,2.9909,2.88,2.88,1310,0
+NTRP.US,D,20240926,000000,3.04,3.04,2.79,2.79,3676,0
+NTRP.US,D,20240927,000000,2.81,2.9801,2.7487,2.79,12385,0
+NTRP.US,D,20240930,000000,2.81,3.342,2.7788,3.24,8100,0
+NTRP.US,D,20241001,000000,3.02,3.29,2.93,2.9805,28016,0
+NTRP.US,D,20241002,000000,3.025,3.07,2.93,2.94,5160,0
+NTRP.US,D,20241003,000000,2.97,3.1,2.8,2.83,10230,0
+NTRP.US,D,20241007,000000,2.83,3.01,2.6056,2.8315,22438,0
+NTRP.US,D,20241008,000000,2.701,2.86,2.701,2.75,5691,0
+NTRP.US,D,20241009,000000,2.81,2.81,2.6,2.6,2578,0
+NTRP.US,D,20241010,000000,2.67,2.67,2.57,2.6,2715,0
+NTRP.US,D,20241011,000000,2.505,2.67,2.21,2.46,26561,0
+NTRP.US,D,20241014,000000,2.38,2.38,2.1,2.11,18247,0
+NTRP.US,D,20241015,000000,2.2,2.2008,2,2,7590,0
+NTRP.US,D,20241016,000000,2.073,2.17,2,2.1,8914,0
+NTRP.US,D,20241017,000000,2.11,2.11,2.02,2.0591,7664,0
+NTRP.US,D,20241018,000000,2.06,2.5,2.05,2.4,41519,0
+NTRP.US,D,20241021,000000,2.4,2.585,2.4,2.4,11366,0
+NTRP.US,D,20241022,000000,2.37,2.51,2.24,2.3301,13316,0
+NTRP.US,D,20241023,000000,2.36,2.49,2.36,2.41,1751,0
+NTRP.US,D,20241024,000000,2.38,2.3957,2.2408,2.3,23947,0
+NTRP.US,D,20241025,000000,2.31,2.4171,2.1913,2.2201,24190,0
+NTRP.US,D,20241028,000000,2.28,2.2952,2.15,2.21,16102,0
+NTRP.US,D,20241029,000000,2.252,2.32,2.16,2.2,12912,0
+NTRP.US,D,20241030,000000,2.23,2.27,2.1,2.15,21179,0
+NTRP.US,D,20241031,000000,2.1,2.11,1.81,1.86,36044,0
+NTRP.US,D,20241101,000000,1.86,1.8917,1.84,1.85,7867,0
+NTRP.US,D,20241104,000000,1.85,1.87,1.675,1.8499,14395,0
+NTRP.US,D,20241105,000000,1.97,1.97,1.55,1.61,343358,0
+NTRP.US,D,20241106,000000,1.64,1.64,1.385,1.5,36614,0
+NTRP.US,D,20241107,000000,1.51,1.74,1.5,1.74,23159,0
+NTRP.US,D,20241108,000000,1.74,1.8499,1.58,1.59,38069,0
+NTRP.US,D,20241111,000000,1.599756,1.73,1.57,1.7,13337,0
+NTRP.US,D,20241112,000000,1.76,1.868,1.76,1.86,8692,0
+NTRP.US,D,20241113,000000,1.8,1.95,1.8,1.8916,7838,0
+NTRP.US,D,20241114,000000,1.8,1.8,1.73,1.7522,6555,0
+NTRP.US,D,20241115,000000,1.7,1.7639,1.68,1.73,2590,0
+NTRP.US,D,20241118,000000,1.6866,1.6866,1.513,1.57,9640,0
+NTRP.US,D,20241119,000000,1.57,1.59,1.51,1.54,17017,0
+NTRP.US,D,20241120,000000,1.56,1.5891,1.54,1.5686,8056,0
+NTRP.US,D,20241121,000000,1.61,1.62,1.57,1.5963,2616,0
+NTRP.US,D,20241122,000000,1.59,1.9212,1.4573,1.76,31095,0
+NTRP.US,D,20241125,000000,1.85,3.4,1.85,2.77,904179,0
+NTRP.US,D,20241126,000000,2.34,2.7084,2.34,2.6,44511,0
+NTRP.US,D,20241127,000000,2.69,4.4,2.584,3,233023,0
+NTRP.US,D,20241129,000000,3.84,4.48,3.56,3.82,233185,0
+NTRP.US,D,20241202,000000,4.25,4.25,3.1976,3.54,58210,0
+NTRP.US,D,20241203,000000,3.45,3.46,2.9901,3.31,17824,0
+NTRP.US,D,20241204,000000,3.14,3.65,3.14,3.53,29845,0
+NTRP.US,D,20241205,000000,3.36,5,3.2201,3.9192,110591,0
+NTRP.US,D,20241206,000000,3.96,4.8,3.89,4.42,53605,0
+NTRP.US,D,20241209,000000,4.5,4.5,3.96,4.18,17489,0
+NTRP.US,D,20241210,000000,4.14,4.14,3.92,4.049,7027,0
+NTRP.US,D,20241211,000000,3.6,4.15,3.552,4.15,11631,0
+NTRP.US,D,20241212,000000,4.15,5.05,4.15,4.79,82458,0
+NTRP.US,D,20241213,000000,4.75,4.83,4.19,4.3964,48165,0
+NTRP.US,D,20241216,000000,4.35,4.5,4.13,4.42,17021,0
+NTRP.US,D,20241217,000000,4.22,4.22,3.9,4,25189,0
+NTRP.US,D,20241218,000000,3.9,4.15,3.9,4.08,13172,0
+NTRP.US,D,20241219,000000,4.26,4.38,4.0053,4.18,20839,0
+NTRP.US,D,20241220,000000,4.36,5.68,4.2631,5.31,94234,0
+NTRP.US,D,20241223,000000,5.77,6.2,5.6,5.875,90630,0
+NTRP.US,D,20241224,000000,5.63,6,5.6,5.7334,16853,0
+NTRP.US,D,20241226,000000,5.9,5.9,5.09,5.18,59520,0
+NTRP.US,D,20241227,000000,5.36,5.51,5.1,5.36,13442,0
+NTRP.US,D,20241230,000000,5.36,6.32,5.36,6.32,25839,0
+NTRP.US,D,20241231,000000,6.42,7.99,6.02,6.03,126592,0
+NTRP.US,D,20250102,000000,6.1,6.69,5.95,6.48,22597,0
+NTRP.US,D,20250103,000000,6.5,7.5,6.2401,7.4135,42151,0
+NTRP.US,D,20250106,000000,7.84,8.5,7.3601,7.57,68708,0
+NTRP.US,D,20250107,000000,7.69,7.895,6.81,7.248,41613,0
+NTRP.US,D,20250108,000000,7.4,8.25,7.2,7.5,82861,0
+NTRP.US,D,20250110,000000,7.44,7.7,7.23,7.6494,14868,0
+NTRP.US,D,20250113,000000,6.86,7.65,6.69,7.25,48132,0
+NTRP.US,D,20250114,000000,7.1,7.1,5.85,6.99,35909,0
+NTRP.US,D,20250115,000000,6.86,7.09,6.49,6.67,17768,0
+NTRP.US,D,20250116,000000,6.68,6.91,6.25,6.75,19195,0
+NTRP.US,D,20250117,000000,7.42,7.42,6.68,7.26,50124,0
+NTRP.US,D,20250121,000000,7.13,7.4481,6.63,6.85,27026,0
+NTRP.US,D,20250122,000000,7.175,7.175,6.4862,6.9,23537,0
+NTRP.US,D,20250123,000000,6.66,7.13,6.2387,7.13,37207,0
+NTRP.US,D,20250124,000000,7.78,7.78,7.18,7.5,37314,0
+NTRP.US,D,20250127,000000,7.14,7.31,6.7459,7.1,35741,0
+NTRP.US,D,20250128,000000,6.51,7.1584,5.86,6.51,32700,0
+NTRP.US,D,20250129,000000,6.44,6.69,6.38,6.69,9734,0
+NTRP.US,D,20250130,000000,6.99,6.99,6.64,6.86,7929,0
+NTRP.US,D,20250131,000000,7,7.13,6.4712,6.74,29875,0
+NTRP.US,D,20250203,000000,6,7.136,6,7.07,40388,0
+NTRP.US,D,20250204,000000,6.8867,6.99,6.65,6.69,9540,0
+NTRP.US,D,20250205,000000,6.9634,6.9634,6.625,6.635,5872,0
+NTRP.US,D,20250206,000000,6.84,6.84,6.2,6.27,43366,0
+NTRP.US,D,20250207,000000,5.78,5.9442,4.42,5.01,101449,0
+NTRP.US,D,20250210,000000,5.6,5.6,4.65,5.05,33369,0
+NTRP.US,D,20250211,000000,5.05,5.56,4.95,4.95,19338,0
+NTRP.US,D,20250212,000000,4.88,6.45,4.88,6.21,53553,0
+NTRP.US,D,20250213,000000,6.59,6.7,5.71,5.93,29876,0
+NTRP.US,D,20250214,000000,5.77,6.15,5.11,5.54,28373,0
+NTRP.US,D,20250218,000000,5.16,5.18,4.51,4.62,20647,0
+NTRP.US,D,20250219,000000,4.63,4.9081,4.465,4.6,17508,0
+NTRP.US,D,20250220,000000,4.83,5,4.05,4.2,22606,0
+NTRP.US,D,20250221,000000,4.15,4.445,4.15,4.29,22751,0
+NTRP.US,D,20250224,000000,4.17,4.28,4.1,4.28,16066,0
+NTRP.US,D,20250225,000000,4.05,4.1901,3.64,3.7,28968,0
+NTRP.US,D,20250226,000000,3.81,4.035,3.53,3.89,39516,0
+NTRP.US,D,20250227,000000,3.8977,4.48,3.7026,3.97,71555,0
+NTRP.US,D,20250228,000000,3.97,4.1,3.81,3.98,57629,0
+NTRP.US,D,20250303,000000,3.985,4.13,3.2,3.39,71162,0
+NTRP.US,D,20250304,000000,3.34,3.5,3.17,3.23,17712,0
+NTRP.US,D,20250305,000000,3.3,4.0299,3.3,3.75,17868,0
+NTRP.US,D,20250306,000000,3.86,3.8688,3.6124,3.675,11130,0
+NTRP.US,D,20250307,000000,3.6613,4.28,3.585,4.05,28339,0
+NTRP.US,D,20250310,000000,3.93,4.3656,3.72,3.72,24940,0
+NTRP.US,D,20250311,000000,3.72,3.9,3.36,3.55,38464,0
+NTRP.US,D,20250312,000000,3.66,4.02,3.65,4,17831,0
+NTRP.US,D,20250313,000000,3.76,4.18,3.76,4.02,16688,0
+NTRP.US,D,20250314,000000,4.0615,4.0987,3.94,4.02,4593,0
+NTRP.US,D,20250317,000000,4.07,4.26,3.9276,4.26,34553,0
+NTRP.US,D,20250318,000000,4.3,4.48,4.13,4.39,11213,0
+NTRP.US,D,20250319,000000,4.44,4.73,4.34,4.53,29355,0
+NTRP.US,D,20250320,000000,4.68,4.87,4.4026,4.55,29923,0
+NTRP.US,D,20250321,000000,4.5899,5.49,4.41,5.24,128074,0
+NTRP.US,D,20250324,000000,5.04,6.17,4.96,5.57,124459,0
+NTRP.US,D,20250325,000000,6.09,6.1,5.27,6,49933,0
+NTRP.US,D,20250326,000000,6.1,6.44,5.56,5.84,65500,0
+NTRP.US,D,20250327,000000,6.16,6.16,5.4284,5.67,25469,0
+NTRP.US,D,20250328,000000,5.45,5.83,5.0144,5.53,51581,0
+NTRP.US,D,20250331,000000,5.47,5.94,5.36,5.69,36117,0
+NTRP.US,D,20250401,000000,6.23,6.23,5.5216,5.76,72575,0
+NTRP.US,D,20250402,000000,5.72,6.48,5.6081,5.89,105974,0
+NTRP.US,D,20250403,000000,5.585,5.76,5.31,5.32,24578,0
+NTRP.US,D,20250404,000000,5.19,6.06,5,5.99,64709,0
+NTRP.US,D,20250407,000000,5.75,5.75,4.6,5.12,67839,0
+NTRP.US,D,20250408,000000,5.25,6.195,5.19,5.4,80383,0
+NTRP.US,D,20250409,000000,5.52,5.57,4.9003,5.03,73425,0
+NTRP.US,D,20250410,000000,5.27,5.27,4.36,4.56,47566,0
+NTRP.US,D,20250411,000000,4.4,4.8816,3.78,4.02,34561,0
+NTRP.US,D,20250414,000000,4.34,4.43,3.55,3.7,30477,0
+NTRP.US,D,20250415,000000,3.98,3.98,3.58,3.65,8537,0
+NTRP.US,D,20250416,000000,3.85,3.85,3.1577,3.16,35877,0
+NTRP.US,D,20250417,000000,3.74,3.7988,2.88,2.93,59766,0
+NTRP.US,D,20250421,000000,3.11,3.1745,2.41,2.58,66965,0
+NTRP.US,D,20250422,000000,2.58,3.28,2.5486,2.76,77427,0
+NTRP.US,D,20250423,000000,2.9,2.9946,2.55,2.68,32148,0
+NTRP.US,D,20250424,000000,2.79,2.89,2.3201,2.43,81527,0
+NTRP.US,D,20250425,000000,2.46,2.4999,2.18,2.35,47548,0
+NTRP.US,D,20250428,000000,2.35,2.35,2.0871,2.25,20697,0
+NTRP.US,D,20250429,000000,2.25,2.25,1.99,2.019,33913,0
+NTRP.US,D,20250430,000000,2.04,2.04,1.7201,1.87,92646,0
+NTRP.US,D,20250501,000000,1.88,1.9,1.52,1.69,83200,0
+NTRP.US,D,20250502,000000,1.67,3.14,1.5,1.95,4312940,0
+NTRP.US,D,20250505,000000,1.82,2.23,1.8,2.205,331490,0
+NTRP.US,D,20250506,000000,2.1,2.64,2.1,2.48,317467,0
+NTRP.US,D,20250507,000000,2.5,2.62,2.04,2.12,130027,0
+NTRP.US,D,20250508,000000,2.45,2.5,2,2.17,98374,0
+NTRP.US,D,20250509,000000,2.15,2.3453,1.91,2,138098,0
+NTRP.US,D,20250512,000000,2.2486,2.27,2.0701,2.205,84349,0
+NTRP.US,D,20250513,000000,2.29,2.34,2.04,2.195,60665,0
+NTRP.US,D,20250514,000000,2.14,2.4828,2.102,2.46,49881,0
+NTRP.US,D,20250515,000000,2.38,2.45,2.18,2.1984,81834,0
+NTRP.US,D,20250516,000000,2.49,2.49,2.2001,2.34,20596,0
+NTRP.US,D,20250519,000000,2.26,2.28,2.11,2.28,38417,0
+NTRP.US,D,20250520,000000,2.27,2.29,2.14,2.14,8249,0
+NTRP.US,D,20250521,000000,2.165,2.2022,2.06,2.06,23785,0
+NTRP.US,D,20250522,000000,2.04,2.1169,2,2.07,18350,0
+NTRP.US,D,20250523,000000,2.07,2.19,2.04,2.09,17257,0
+NTRP.US,D,20250527,000000,2.21,2.21,2.02,2.05,17100,0
+NTRP.US,D,20250528,000000,2.05,2.11,1.95,1.95,52259,0
+NTRP.US,D,20250529,000000,2.02,2.05,1.72,1.942,26379,0
+NTRP.US,D,20250530,000000,1.94,2.1699,1.85,2.05,75302,0
+NTRP.US,D,20250602,000000,2.07,2.2,2.07,2.1,35151,0
+NTRP.US,D,20250603,000000,2.1,2.35,2.06,2.3329,37166,0
+NTRP.US,D,20250604,000000,2.32,2.73,2.255,2.7,39313,0
+NTRP.US,D,20250605,000000,2.87,2.87,2.61,2.83,36010,0
+NTRP.US,D,20250606,000000,2.75,3.44,2.75,3.07,401289,0
+NTRP.US,D,20250609,000000,3.24,3.44,3.05,3.23,42631,0
+NTRP.US,D,20250610,000000,3.3,3.535,3.19,3.48,26504,0
+NTRP.US,D,20250611,000000,3.44,3.8,3.44,3.78,44616,0
+NTRP.US,D,20250612,000000,3.69,3.78,3.4902,3.7001,30173,0
+NTRP.US,D,20250613,000000,3.845,3.99,3.45,3.46,18852,0
+NTRP.US,D,20250616,000000,3.41,3.47,3.04,3.1,28560,0
+NTRP.US,D,20250617,000000,3.09,3.36,3.08,3.36,4356,0
+NTRP.US,D,20250618,000000,3.09,3.68,3.09,3.24,25482,0
+NTRP.US,D,20250620,000000,3.17,3.25,3.0387,3.11,21579,0
+NTRP.US,D,20250623,000000,3.12,3.43,3.08,3.43,7077,0
+NTRP.US,D,20250624,000000,3.43,4.2,3,3.37,120447,0
+NTRP.US,D,20250625,000000,3.77,3.78,3.29,3.31,27121,0
+NTRP.US,D,20250626,000000,3.5569,3.9,3.23,3.44,84287,0
+NTRP.US,D,20250627,000000,3.51,3.67,3.5,3.51,7786,0
+NTRP.US,D,20250630,000000,3.53,3.68,3.2401,3.51,25178,0
+NTRP.US,D,20250701,000000,3.5941,3.68,3.5001,3.65,5445,0
+NTRP.US,D,20250702,000000,3.77,3.98,3.65,3.79,19608,0
+NTRP.US,D,20250703,000000,3.6,3.7864,3.53,3.55,22300,0
+NTRP.US,D,20250707,000000,3.91,4.06,3.79,3.86,22876,0
+NTRP.US,D,20250708,000000,3.4932,4.19,3.4932,4.07,13451,0
+NTRP.US,D,20250709,000000,4.2,4.2,3.99,4.115,11668,0
+NTRP.US,D,20250710,000000,3.9748,4.02,3.68,3.97,4477,0
+NTRP.US,D,20250711,000000,3.38,3.9,3.38,3.81,21589,0
+NTRP.US,D,20250714,000000,4,4.25,3.89,4.1,9265,0
+NTRP.US,D,20250715,000000,4.2,4.29,3.72,3.913,94724,0
+NTRP.US,D,20250716,000000,4,4.1759,3.9,4.03,17424,0
+NTRP.US,D,20250717,000000,3.97,4.0858,3.62,3.91,36813,0
+NTRP.US,D,20250718,000000,3.9101,4.09,3.6556,3.81,85463,0
+NTRP.US,D,20250721,000000,3.69,4.25,3.69,4.02,33053,0
+NTRP.US,D,20250722,000000,3.95,4.19,3.95,4.11,26537,0
+NTRP.US,D,20250723,000000,4.04,4.15,4.04,4.13,26873,0
+NTRP.US,D,20250724,000000,4.1778,4.1778,3.91,3.93,11682,0
+NTRP.US,D,20250725,000000,4.16,4.16,3.945,3.972,40010,0
+NTRP.US,D,20250728,000000,3.94,4.16,3.94,3.96,36021,0
+NTRP.US,D,20250729,000000,3.92,4,3.85,4,5577,0
+NTRP.US,D,20250730,000000,3.9767,3.98,3.85,3.925,3657,0
+NTRP.US,D,20250731,000000,3.99,3.99,3.62,3.63,10672,0
+NTRP.US,D,20250801,000000,3.7476,3.76,3.59,3.74,5553,0
+NTRP.US,D,20250804,000000,3.83,3.94,3.63,3.68,20760,0
+NTRP.US,D,20250805,000000,3.7422,3.84,3.68,3.71,9254,0
+NTRP.US,D,20250806,000000,3.67,4.0899,3.67,4,73906,0
+NTRP.US,D,20250807,000000,3.83,4.09,3.83,4.02,25416,0
+NTRP.US,D,20250808,000000,4.0379,4.1699,3.9,4.03,11912,0
+NTRP.US,D,20250811,000000,4,4.08,3.7581,3.87,4729,0
+NTRP.US,D,20250812,000000,3.95,4.0428,3.84,3.99,6658,0
+NTRP.US,D,20250813,000000,4.01,4.02,3.89,3.89,3380,0
+NTRP.US,D,20250814,000000,3.89,3.89,3.85,3.85,930,0
+NTRP.US,D,20250815,000000,3.76,3.9229,3.54,3.55,20782,0
+NTRP.US,D,20250818,000000,3.89,3.89,3.49,3.69,35338,0
+NTRP.US,D,20250819,000000,3.58,3.7242,3.5601,3.59,13881,0
+NTRP.US,D,20250820,000000,3.61,3.69,3.4,3.66,23732,0
+NTRP.US,D,20250821,000000,3.7,3.77,3.66,3.73,4558,0
+NTRP.US,D,20250822,000000,3.65,3.67,3.3916,3.47,27190,0
+NTRP.US,D,20250825,000000,3.46,3.62,3.3,3.3,25256,0
+NTRP.US,D,20250826,000000,3.35,3.79,3.21,3.77,35740,0
+NTRP.US,D,20250827,000000,3.69,3.73,3.59,3.59,4628,0
+NTRP.US,D,20250828,000000,3.6401,4.055,3.6401,4,28546,0
+NTRP.US,D,20250829,000000,3.97,4.01,3.82,3.83,1098,0
+NTRP.US,D,20250902,000000,3.83,3.9316,3.73,3.88,6633,0
+NTRP.US,D,20250903,000000,3.87,4.28,3.76,4.22,73034,0
+NTRP.US,D,20250904,000000,4.22,4.22,3.96,3.96,4759,0
+NTRP.US,D,20250905,000000,4.07,4.1307,3.84,3.9431,17677,0
+NTRP.US,D,20250908,000000,3.92,4.0305,3.89,3.975,8093,0
+NTRP.US,D,20250909,000000,3.95,4.1,3.759,4.03,12527,0
+NTRP.US,D,20250910,000000,4.1,4.1,3.78,3.78,9557,0
+NTRP.US,D,20250911,000000,3.97,4,3.8301,3.94,8986,0
+NTRP.US,D,20250912,000000,3.99,3.9927,3.83,3.94,9895,0
+NTRP.US,D,20250915,000000,4.03,4.1,3.64,3.86,11683,0
+NTRP.US,D,20250916,000000,3.94,3.94,3.62,3.7,17975,0
+NTRP.US,D,20250917,000000,3.79,3.79,3.42,3.56,34054,0
+NTRP.US,D,20250918,000000,3.625,3.7,3.41,3.53,33632,0
+NTRP.US,D,20250919,000000,3.5341,3.62,3.45,3.6,68596,0
+NTRP.US,D,20250922,000000,3.7444,3.98,3.63,3.63,3479,0
+NTRP.US,D,20250923,000000,3.91,3.93,3.75,3.84,7346,0
+NTRP.US,D,20250924,000000,3.8,3.8,3.53,3.53,12933,0
+NTRP.US,D,20250925,000000,3.46,3.46,3.25,3.3985,8817,0
+NTRP.US,D,20250926,000000,3.39,3.65,3.35,3.39,12761,0
+NTRP.US,D,20250929,000000,3.46,3.5102,3.305,3.365,43488,0
+NTRP.US,D,20250930,000000,3.33,3.39,3.25,3.325,18441,0
+NTRP.US,D,20251001,000000,3.3,3.5703,3.21,3.32,26293,0
+NTRP.US,D,20251002,000000,3.27,3.56,3.27,3.34,11956,0
+NTRP.US,D,20251003,000000,3.63,3.86,3.59,3.67,74026,0
+NTRP.US,D,20251006,000000,3.65,3.8,3.51,3.58,20775,0
+NTRP.US,D,20251007,000000,3.5588,3.635,3.38,3.44,5432,0
+NTRP.US,D,20251008,000000,3.38,3.7054,3.285,3.52,27476,0
+NTRP.US,D,20251009,000000,3.57,3.71,3.37,3.67,24282,0
+NTRP.US,D,20251010,000000,3.53,3.72,3.48,3.72,41622,0
+NTRP.US,D,20251013,000000,3.68,3.68,3.01,3.38,74173,0
+NTRP.US,D,20251014,000000,3.45,3.7,3.2,3.36,28466,0
+NTRP.US,D,20251015,000000,3.35,3.4176,3.2,3.25,39885,0
+NTRP.US,D,20251016,000000,3.21,3.21,2.75,2.84,79159,0
+NTRP.US,D,20251017,000000,2.965,3.11,2.8001,3.0515,15154,0
+NTRP.US,D,20251020,000000,3.13,3.42,3.04,3.35,33071,0
+NTRP.US,D,20251021,000000,3.28,3.2999,3.1414,3.18,22573,0
+NTRP.US,D,20251022,000000,3.22,3.335,3.16,3.21,39664,0
+NTRP.US,D,20251023,000000,3.33,3.4385,3.14,3.33,58206,0
+NTRP.US,D,20251024,000000,3.4,4.7,3.4,4.53,610391,0
+NTRP.US,D,20251027,000000,4.62,4.7,4.2,4.24,191734,0
+NTRP.US,D,20251028,000000,4.23,5.2,4.23,4.73,264479,0
+NTRP.US,D,20251029,000000,4.61,4.7575,4.36,4.46,32795,0
+NTRP.US,D,20251030,000000,4.35,4.59,4.25,4.39,32612,0
+NTRP.US,D,20251031,000000,4.35,4.51,4.295,4.51,16143,0
+NTRP.US,D,20251103,000000,4.48,4.63,4.3,4.59,23312,0
+NTRP.US,D,20251104,000000,4.55,4.72,4.32,4.4,19708,0
+NTRP.US,D,20251105,000000,4.38,4.75,4.275,4.5,8411,0
+NTRP.US,D,20251106,000000,4.32,4.61,4.16,4.22,10231,0
+NTRP.US,D,20251107,000000,4.32,4.8,4.32,4.6,40978,0
+NTRP.US,D,20251110,000000,4.68,4.71,4.4,4.49,42598,0
+NTRP.US,D,20251111,000000,4.4528,4.4694,4.34,4.375,15717,0
+NTRP.US,D,20251112,000000,4.49,4.5602,4.1,4.44,63010,0
+NTRP.US,D,20251113,000000,4.5,4.51,4.08,4.16,37891,0
+NTRP.US,D,20251114,000000,4.04,4.11,3.865,3.96,28872,0
+NTRP.US,D,20251117,000000,3.92,4.05,3.725,3.8,28397,0
+NTRP.US,D,20251118,000000,3.81,4.2697,3.795,4.08,53976,0
+NTRP.US,D,20251119,000000,4.1675,4.38,3.58,3.85,64897,0
+NTRP.US,D,20251120,000000,3.94,3.95,3.68,3.68,17658,0
+NTRP.US,D,20251121,000000,3.72,3.72,3.3,3.54,26589,0
+NTRP.US,D,20251124,000000,3.463,3.93,3.463,3.84,21088,0
+NTRP.US,D,20251125,000000,3.74,3.8199,3.45,3.715,40701,0
+NTRP.US,D,20251126,000000,3.69,3.7,3.5,3.54,13564,0
+NTRP.US,D,20251128,000000,3.705,3.7732,3.6176,3.7204,11027,0
+NTRP.US,D,20251201,000000,3.72,4.1156,3.72,3.858,12588,0
+NTRP.US,D,20251202,000000,4.145,4.145,3.78,3.78,9150,0
+NTRP.US,D,20251203,000000,3.82,4.14,3.81,4.03,7058,0
+NTRP.US,D,20251204,000000,4.175,4.2,3.86,3.86,19268,0
+NTRP.US,D,20251205,000000,3.73,4.13,3.73,3.8,11372,0
+NTRP.US,D,20251208,000000,3.83,3.915,3.65,3.73,25560,0
+NTRP.US,D,20251209,000000,3.77,3.8351,3.721,3.8,4412,0
+NTRP.US,D,20251210,000000,3.71,4.3,3.71,4.2,48323,0
+NTRP.US,D,20251211,000000,4.15,4.71,4.15,4.53,72160,0
+NTRP.US,D,20251212,000000,4.63,4.63,3.76,3.77,37898,0
+NTRP.US,D,20251215,000000,3.69,3.69,2.97,3,140398,0
+NTRP.US,D,20251216,000000,3.05,3.35,3.05,3.1,35636,0
+NTRP.US,D,20251217,000000,3.02,3.57,2.94,3.19,69426,0
+NTRP.US,D,20251218,000000,3.19,3.74,3.19,3.74,90612,0
+NTRP.US,D,20251219,000000,3.81,4.4,3.81,4.2,215860,0
+NTRP.US,D,20251222,000000,3.81,4.42,3.8,3.96,37392,0
+NTRP.US,D,20251223,000000,3.91,4.03,3.8,3.98,20512,0
+NTRP.US,D,20251224,000000,3.815,4.24,3.55,3.755,37200,0
+NTRP.US,D,20251226,000000,3.64,3.7199,3.47,3.68,31242,0
+NTRP.US,D,20251229,000000,3.57,3.74,3.36,3.5,41599,0
+NTRP.US,D,20251230,000000,3.562,3.659,3.01,3.01,111050,0
+NTRP.US,D,20251231,000000,3.07,3.5499,3.0501,3.23,40728,0
+NTRP.US,D,20260102,000000,3.3,3.61,3.24,3.39,36462,0
+NTRP.US,D,20260105,000000,3.52,3.89,3.16,3.8,84178,0
+NTRP.US,D,20260106,000000,3.84,3.84,3.5801,3.67,37735,0
+NTRP.US,D,20260107,000000,3.654,3.7099,3.41,3.525,50050,0
+NTRP.US,D,20260108,000000,3.4068,3.5603,3.27,3.53,46339,0
+NTRP.US,D,20260109,000000,3.46,3.59,3.19,3.41,56048,0
+NTRP.US,D,20260112,000000,3.31,3.53,3.15,3.31,32996,0
+NTRP.US,D,20260113,000000,3.3025,3.44,3.16,3.26,53353,0
+NTRP.US,D,20260114,000000,3.48,3.48,3.2121,3.25,488863,0
+NTRP.US,D,20260115,000000,3.25,3.266,2.87,2.87,105466,0
+NTRP.US,D,20260116,000000,2.82,3.435,2.63,3.3,121022,0
+NTRP.US,D,20260120,000000,3.2,3.33,3.0001,3.24,48429,0
+NTRP.US,D,20260121,000000,3.1,3.3576,3.03,3.31,51722,0
+NTRP.US,D,20260122,000000,3.19,3.609,3.17,3.45,61691,0
+NTRP.US,D,20260123,000000,3.44,3.44,3.2,3.25,50313,0
+NTRP.US,D,20260126,000000,3.27,3.3502,3.1317,3.32,24763,0
+NTRP.US,D,20260127,000000,3.31,3.3604,3.15,3.26,15353,0
+NTRP.US,D,20260128,000000,3.32,3.32,3.15,3.15,19608,0
+NTRP.US,D,20260129,000000,3.07,3.26,3.05,3.1,64723,0
+NTRP.US,D,20260130,000000,3.14,3.155,3.02,3.02,28419,0
+NTRP.US,D,20260202,000000,3,3.37,3,3.1,69878,0
+NTRP.US,D,20260203,000000,3.1,3.2799,2.99,3.11,44365,0
+NTRP.US,D,20260204,000000,3.07,3.1799,3.0001,3.13,23474,0
+NTRP.US,D,20260205,000000,3.0866,3.0866,2.9225,2.96,38656,0
+NTRP.US,D,20260206,000000,3.045,3.18,3.045,3.06,23661,0
+NTRP.US,D,20260209,000000,2.9901,3.1236,2.98,2.98,14697,0
+NTRP.US,D,20260210,000000,3.1,3.19,2.95,2.98,34895,0
+NTRP.US,D,20260211,000000,3,3.19,2.8684,3.15,81856,0
+NTRP.US,D,20260212,000000,3.04,3.11,3,3.07,28316,0
+NTRP.US,D,20260213,000000,2.92,3.0779,2.9101,3.02,28622,0
+NTRP.US,D,20260217,000000,3.05,3.15,3.02,3.06,24602,0
+NTRP.US,D,20260218,000000,3.08,3.1,3.045,3.045,18953,0
diff --git a/daily/us/nasdaq stocks/2/nvda.us.txt b/daily/us/nasdaq stocks/2/nvda.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c6c40ed1c98f668f39ffaef1badf41d2c09bced7
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nvda.us.txt	
@@ -0,0 +1,6810 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NVDA.US,D,19990122,000000,0.0401271,0.0447103,0.0355331,0.0376018,740416863,0
+NVDA.US,D,19990125,000000,0.0405864,0.0419634,0.0376018,0.0414991,139413824,0
+NVDA.US,D,19990126,000000,0.0419634,0.0428759,0.0378386,0.0382868,93919355,0
+NVDA.US,D,19990127,000000,0.0385123,0.0394331,0.0362297,0.0382868,67279765,0
+NVDA.US,D,19990128,000000,0.0382868,0.0385123,0.0378386,0.0380583,62320835,0
+NVDA.US,D,19990129,000000,0.0380583,0.0382868,0.0362297,0.0362297,67135680,0
+NVDA.US,D,19990201,000000,0.0362297,0.037377,0.0362297,0.036919,42340959,0
+NVDA.US,D,19990202,000000,0.0362297,0.037377,0.0330168,0.0341571,72003214,0
+NVDA.US,D,19990203,000000,0.0337177,0.0353183,0.0334779,0.0348559,20961127,0
+NVDA.US,D,19990204,000000,0.0353183,0.0378386,0.0348559,0.0366834,50256916,0
+NVDA.US,D,19990205,000000,0.037377,0.0382868,0.0364567,0.0378386,37682947,0
+NVDA.US,D,19990208,000000,0.0380583,0.0382868,0.0364567,0.0364567,42079279,0
+NVDA.US,D,19990209,000000,0.037377,0.0376018,0.0346193,0.0350837,23800379,0
+NVDA.US,D,19990210,000000,0.0350837,0.0359942,0.0341571,0.0348559,41045539,0
+NVDA.US,D,19990211,000000,0.0348559,0.0392015,0.0348559,0.0378386,36452934,0
+NVDA.US,D,19990212,000000,0.0382868,0.0401271,0.0382868,0.0398945,30538831,0
+NVDA.US,D,19990216,000000,0.0405864,0.04218,0.0359942,0.0401271,58225371,0
+NVDA.US,D,19990217,000000,0.0392015,0.0396677,0.037377,0.0380583,18540590,0
+NVDA.US,D,19990218,000000,0.0392015,0.0396677,0.0376018,0.0385123,19809611,0
+NVDA.US,D,19990219,000000,0.0382868,0.0405864,0.0378386,0.0398945,21052724,0
+NVDA.US,D,19990222,000000,0.0405864,0.0410388,0.0380583,0.0401271,56511247,0
+NVDA.US,D,19990223,000000,0.0410388,0.0428759,0.0387442,0.0419634,38206287,0
+NVDA.US,D,19990224,000000,0.0481421,0.0502051,0.044251,0.0454024,167518929,0
+NVDA.US,D,19990225,000000,0.0472315,0.0488351,0.0433452,0.0440182,40705352,0
+NVDA.US,D,19990226,000000,0.0444845,0.0458586,0.0414991,0.0419634,47757932,0
+NVDA.US,D,19990301,000000,0.0428759,0.0440182,0.0401271,0.04218,25265792,0
+NVDA.US,D,19990302,000000,0.0419634,0.04218,0.0410388,0.0417307,15439579,0
+NVDA.US,D,19990303,000000,0.0419634,0.0419634,0.0387442,0.038972,17310627,0
+NVDA.US,D,19990304,000000,0.0408112,0.0410388,0.0378386,0.0380583,16329315,0
+NVDA.US,D,19990305,000000,0.0385123,0.0403518,0.0385123,0.0401271,21772336,0
+NVDA.US,D,19990308,000000,0.0392015,0.0419634,0.0385123,0.0408112,21288285,0
+NVDA.US,D,19990309,000000,0.0408112,0.0426466,0.0408112,0.04218,39645642,0
+NVDA.US,D,19990310,000000,0.0426466,0.0426466,0.0408112,0.0414991,64178733,0
+NVDA.US,D,19990311,000000,0.0408112,0.0414991,0.0396677,0.0396677,15020865,0
+NVDA.US,D,19990312,000000,0.0398945,0.0398945,0.0382868,0.038972,25409737,0
+NVDA.US,D,19990315,000000,0.0398945,0.0410388,0.0396677,0.0405864,30159616,0
+NVDA.US,D,19990316,000000,0.0408112,0.0412705,0.038972,0.0392015,21942510,0
+NVDA.US,D,19990317,000000,0.0396677,0.0403518,0.0385123,0.0394331,14510454,0
+NVDA.US,D,19990318,000000,0.0396677,0.0405864,0.0387442,0.0401271,13110558,0
+NVDA.US,D,19990319,000000,0.0398945,0.0412705,0.0398945,0.0401271,29400494,0
+NVDA.US,D,19990322,000000,0.0410388,0.0410388,0.038972,0.038972,10467489,0
+NVDA.US,D,19990323,000000,0.0392015,0.0392015,0.0357676,0.0364567,44813824,0
+NVDA.US,D,19990324,000000,0.0362297,0.0364567,0.0348559,0.0362297,17088025,0
+NVDA.US,D,19990325,000000,0.0362297,0.0382868,0.0359942,0.0366834,11291817,0
+NVDA.US,D,19990326,000000,0.037377,0.0401271,0.037377,0.0401271,24350028,0
+NVDA.US,D,19990329,000000,0.0412705,0.04218,0.0405864,0.0412705,18527400,0
+NVDA.US,D,19990330,000000,0.0412705,0.0417307,0.0376018,0.0378386,19299291,0
+NVDA.US,D,19990331,000000,0.038972,0.0408112,0.0371475,0.0403518,41869987,0
+NVDA.US,D,19990401,000000,0.0403518,0.0405864,0.0385123,0.0392015,8544193,0
+NVDA.US,D,19990405,000000,0.0387442,0.0396677,0.0378386,0.0380583,27293895,0
+NVDA.US,D,19990406,000000,0.0382868,0.0385123,0.0362297,0.036919,19377868,0
+NVDA.US,D,19990407,000000,0.037377,0.0403518,0.036919,0.0401271,24781851,0
+NVDA.US,D,19990408,000000,0.0403518,0.0419634,0.0398945,0.0408112,35550119,0
+NVDA.US,D,19990409,000000,0.0410388,0.0410388,0.0398945,0.0401271,13345989,0
+NVDA.US,D,19990412,000000,0.0396677,0.0396677,0.0378386,0.0385123,9773975,0
+NVDA.US,D,19990413,000000,0.0392015,0.0392015,0.0362297,0.036919,10244957,0
+NVDA.US,D,19990414,000000,0.0366834,0.0376018,0.0357676,0.0357676,13202114,0
+NVDA.US,D,19990415,000000,0.0366834,0.0366834,0.0357676,0.0366834,10114242,0
+NVDA.US,D,19990416,000000,0.0364567,0.0385123,0.0364567,0.0380583,10689940,0
+NVDA.US,D,19990419,000000,0.0385123,0.0385123,0.0357676,0.0362297,8910459,0
+NVDA.US,D,19990420,000000,0.0362297,0.0378386,0.0353183,0.0355331,18527400,0
+NVDA.US,D,19990421,000000,0.0355331,0.0362297,0.0353183,0.0362297,10820815,0
+NVDA.US,D,19990422,000000,0.0362297,0.0362297,0.0343868,0.0346193,62176800,0
+NVDA.US,D,19990423,000000,0.0343868,0.0346193,0.032785,0.0330168,34555657,0
+NVDA.US,D,19990426,000000,0.0330168,0.0334779,0.0304884,0.0311834,34202370,0
+NVDA.US,D,19990427,000000,0.0320983,0.0348559,0.0314141,0.0346193,62072134,0
+NVDA.US,D,19990428,000000,0.0348559,0.0348559,0.0332515,0.0343868,32750106,0
+NVDA.US,D,19990429,000000,0.0343868,0.0346193,0.0337177,0.0343868,13149726,0
+NVDA.US,D,19990430,000000,0.0348559,0.0362297,0.0343868,0.0348559,27581884,0
+NVDA.US,D,19990503,000000,0.0353183,0.0353183,0.0341571,0.0350837,9263665,0
+NVDA.US,D,19990504,000000,0.0350837,0.0350837,0.0325554,0.0332515,26194777,0
+NVDA.US,D,19990505,000000,0.0334779,0.0339333,0.0314141,0.0339333,39501598,0
+NVDA.US,D,19990506,000000,0.0337177,0.0343868,0.0323268,0.0332515,10022556,0
+NVDA.US,D,19990507,000000,0.0323268,0.0337177,0.0323268,0.0334779,6974053,0
+NVDA.US,D,19990510,000000,0.0332515,0.0341571,0.0332515,0.0334779,5443071,0
+NVDA.US,D,19990511,000000,0.0348559,0.0362297,0.0341571,0.0353183,47391496,0
+NVDA.US,D,19990512,000000,0.0355331,0.0364567,0.0350837,0.0362297,46004509,0
+NVDA.US,D,19990513,000000,0.0362297,0.037377,0.0362297,0.0362297,19482574,0
+NVDA.US,D,19990514,000000,0.0362297,0.0362297,0.0339333,0.0343868,8439427,0
+NVDA.US,D,19990517,000000,0.0339333,0.0359942,0.0337177,0.0359942,10074944,0
+NVDA.US,D,19990518,000000,0.0364567,0.0382868,0.0353183,0.0378386,41725822,0
+NVDA.US,D,19990519,000000,0.0394331,0.0408112,0.0355331,0.0359942,123215304,0
+NVDA.US,D,19990520,000000,0.0362297,0.0362297,0.0318705,0.0332515,48660677,0
+NVDA.US,D,19990521,000000,0.032785,0.032785,0.0314141,0.0325554,82902487,0
+NVDA.US,D,19990524,000000,0.032785,0.0334779,0.0318705,0.0323268,44983998,0
+NVDA.US,D,19990525,000000,0.0325554,0.0330168,0.0323268,0.0325554,35537130,0
+NVDA.US,D,19990526,000000,0.0325554,0.0341571,0.0325554,0.0325554,29151964,0
+NVDA.US,D,19990527,000000,0.032785,0.032785,0.0323268,0.0323268,22544407,0
+NVDA.US,D,19990528,000000,0.032785,0.032785,0.0323268,0.0325554,24506962,0
+NVDA.US,D,19990601,000000,0.0325554,0.032785,0.0320983,0.032785,27254737,0
+NVDA.US,D,19990602,000000,0.032785,0.032785,0.0314141,0.0314141,35550119,0
+NVDA.US,D,19990603,000000,0.0323268,0.0325554,0.0320983,0.0323268,11815237,0
+NVDA.US,D,19990604,000000,0.0325554,0.032785,0.0323268,0.0325554,21837764,0
+NVDA.US,D,19990607,000000,0.032785,0.0334779,0.032785,0.0330168,34163242,0
+NVDA.US,D,19990608,000000,0.0330168,0.0343868,0.0330168,0.0337177,42484934,0
+NVDA.US,D,19990609,000000,0.0339333,0.0350837,0.0339333,0.0343868,26561293,0
+NVDA.US,D,19990610,000000,0.0343868,0.0346193,0.0341571,0.0343868,10218758,0
+NVDA.US,D,19990611,000000,0.0343868,0.0346193,0.0325554,0.0337177,17153523,0
+NVDA.US,D,19990614,000000,0.0339333,0.0339333,0.0323268,0.0325554,14641349,0
+NVDA.US,D,19990615,000000,0.0325554,0.032785,0.0320983,0.0325554,13633828,0
+NVDA.US,D,19990616,000000,0.0330168,0.0343868,0.0325554,0.0334779,17873296,0
+NVDA.US,D,19990617,000000,0.0332515,0.0337177,0.0325554,0.0325554,20869561,0
+NVDA.US,D,19990618,000000,0.032785,0.032785,0.0311834,0.0311834,43322272,0
+NVDA.US,D,19990621,000000,0.0323268,0.0330168,0.0314141,0.0330168,23041608,0
+NVDA.US,D,19990622,000000,0.0330168,0.0330168,0.0316407,0.0323268,52782209,0
+NVDA.US,D,19990623,000000,0.0320983,0.0330168,0.0316407,0.0330168,58186073,0
+NVDA.US,D,19990624,000000,0.0332515,0.0332515,0.0320983,0.0323268,31402408,0
+NVDA.US,D,19990625,000000,0.0320983,0.0330168,0.0320983,0.032785,20280803,0
+NVDA.US,D,19990628,000000,0.0337177,0.0337177,0.0325554,0.0332515,30303240,0
+NVDA.US,D,19990629,000000,0.0337177,0.0339333,0.0332515,0.0334779,25488354,0
+NVDA.US,D,19990630,000000,0.0346193,0.0364567,0.0339333,0.0364567,73455518,0
+NVDA.US,D,19990701,000000,0.0364567,0.0364567,0.032785,0.0346193,24650756,0
+NVDA.US,D,19990702,000000,0.0350837,0.0371475,0.0343868,0.0371475,61928260,0
+NVDA.US,D,19990706,000000,0.0376018,0.0376018,0.0366834,0.037377,54195375,0
+NVDA.US,D,19990707,000000,0.0376018,0.0376018,0.0364567,0.0364567,17310627,0
+NVDA.US,D,19990708,000000,0.0366834,0.0380583,0.0355331,0.037377,51277517,0
+NVDA.US,D,19990709,000000,0.037377,0.0408112,0.037377,0.0405864,57793568,0
+NVDA.US,D,19990712,000000,0.0428759,0.044251,0.0412705,0.0424127,109725320,0
+NVDA.US,D,19990713,000000,0.0428759,0.0431057,0.0405864,0.0424127,38533405,0
+NVDA.US,D,19990714,000000,0.0424127,0.04356,0.0405864,0.0408112,38153809,0
+NVDA.US,D,19990715,000000,0.0412705,0.0424127,0.0410388,0.0410388,37761394,0
+NVDA.US,D,19990716,000000,0.0417307,0.04218,0.0410388,0.0419634,28785648,0
+NVDA.US,D,19990719,000000,0.0419634,0.04218,0.0405864,0.0408112,11959062,0
+NVDA.US,D,19990720,000000,0.0408112,0.0408112,0.0387442,0.0401271,48909258,0
+NVDA.US,D,19990721,000000,0.0396677,0.0396677,0.0378386,0.038972,30813680,0
+NVDA.US,D,19990722,000000,0.0387442,0.0387442,0.0366834,0.0371475,58447763,0
+NVDA.US,D,19990723,000000,0.036919,0.0382868,0.036919,0.0371475,22400392,0
+NVDA.US,D,19990726,000000,0.0380583,0.0380583,0.037377,0.037377,16944211,0
+NVDA.US,D,19990727,000000,0.037377,0.0376018,0.0366834,0.037377,27267806,0
+NVDA.US,D,19990728,000000,0.037377,0.0385123,0.0371475,0.0380583,67227367,0
+NVDA.US,D,19990729,000000,0.037377,0.0385123,0.036919,0.0382868,105983133,0
+NVDA.US,D,19990730,000000,0.0382868,0.0394331,0.0382868,0.0385123,123463804,0
+NVDA.US,D,19990802,000000,0.0385123,0.038972,0.0382868,0.0387442,85623842,0
+NVDA.US,D,19990803,000000,0.0387442,0.0387442,0.0376018,0.0378386,69700342,0
+NVDA.US,D,19990804,000000,0.0380583,0.0382868,0.0378386,0.0378386,25069580,0
+NVDA.US,D,19990805,000000,0.0378386,0.0385123,0.037377,0.0385123,65670406,0
+NVDA.US,D,19990806,000000,0.0382868,0.0385123,0.0382868,0.0385123,50400841,0
+NVDA.US,D,19990809,000000,0.0385123,0.038972,0.0382868,0.0385123,8805863,0
+NVDA.US,D,19990810,000000,0.0387442,0.0408112,0.0385123,0.0392015,57937612,0
+NVDA.US,D,19990811,000000,0.0398945,0.04218,0.0394331,0.0417307,54038391,0
+NVDA.US,D,19990812,000000,0.0419634,0.0449409,0.0417307,0.0437967,65997474,0
+NVDA.US,D,19990813,000000,0.04356,0.044251,0.0428759,0.0433452,23551798,0
+NVDA.US,D,19990816,000000,0.0437967,0.0437967,0.0401271,0.0417307,61313183,0
+NVDA.US,D,19990817,000000,0.0417307,0.0424127,0.0408112,0.0417307,52991642,0
+NVDA.US,D,19990818,000000,0.0412705,0.0433452,0.0405864,0.0426466,76517411,0
+NVDA.US,D,19990819,000000,0.0458586,0.0541092,0.044251,0.0518125,536759047,0
+NVDA.US,D,19990820,000000,0.0520423,0.0522719,0.0495241,0.0513634,96654000,0
+NVDA.US,D,19990823,000000,0.0506643,0.0506643,0.0465426,0.0481421,139086747,0
+NVDA.US,D,19990824,000000,0.0474581,0.0483788,0.0451755,0.0479156,109188831,0
+NVDA.US,D,19990825,000000,0.0481421,0.0486054,0.0458586,0.0476939,96235336,0
+NVDA.US,D,19990826,000000,0.0476939,0.0483788,0.0463127,0.0469969,75339676,0
+NVDA.US,D,19990827,000000,0.0479156,0.0515931,0.0476939,0.0497567,150626995,0
+NVDA.US,D,19990830,000000,0.0504347,0.0515931,0.0474581,0.0495241,43283113,0
+NVDA.US,D,19990831,000000,0.0497567,0.0538797,0.0488351,0.0536499,215172055,0
+NVDA.US,D,19990901,000000,0.0536499,0.0536499,0.0504347,0.0511337,154682929,0
+NVDA.US,D,19990902,000000,0.0495241,0.0509039,0.0483788,0.0506643,93016610,0
+NVDA.US,D,19990903,000000,0.0515931,0.0522719,0.0506643,0.0509039,71244233,0
+NVDA.US,D,19990907,000000,0.0518125,0.0518125,0.0504347,0.0506643,34594996,0
+NVDA.US,D,19990908,000000,0.0509039,0.0511337,0.0506643,0.0506643,46671873,0
+NVDA.US,D,19990909,000000,0.0511337,0.0515931,0.0490628,0.0499754,57571126,0
+NVDA.US,D,19990910,000000,0.0506643,0.0513634,0.0504347,0.0506643,46292348,0
+NVDA.US,D,19990913,000000,0.0509039,0.0509039,0.0483788,0.0490628,47797060,0
+NVDA.US,D,19990914,000000,0.0490628,0.0490628,0.0472315,0.0474581,68365653,0
+NVDA.US,D,19990915,000000,0.0469969,0.0483788,0.0465426,0.0479156,58225371,0
+NVDA.US,D,19990916,000000,0.0472315,0.0476939,0.0460801,0.0467673,43793384,0
+NVDA.US,D,19990917,000000,0.0463127,0.0467673,0.0449409,0.0465426,47352297,0
+NVDA.US,D,19990920,000000,0.0458586,0.0463127,0.0449409,0.0449409,62987979,0
+NVDA.US,D,19990921,000000,0.0440182,0.044251,0.0401271,0.0405864,201433511,0
+NVDA.US,D,19990922,000000,0.0405864,0.0417307,0.0382868,0.0414991,102738238,0
+NVDA.US,D,19990923,000000,0.0417307,0.0417307,0.0378386,0.0380583,103523227,0
+NVDA.US,D,19990924,000000,0.0382868,0.0392015,0.0320983,0.0346193,187210845,0
+NVDA.US,D,19990927,000000,0.036919,0.0376018,0.0346193,0.0366834,117759123,0
+NVDA.US,D,19990928,000000,0.036919,0.0405864,0.0366834,0.0401271,112682387,0
+NVDA.US,D,19990929,000000,0.0410388,0.0424127,0.0362297,0.036919,162494581,0
+NVDA.US,D,19990930,000000,0.0382868,0.0394331,0.0362297,0.0366834,93631596,0
+NVDA.US,D,19991001,000000,0.0362297,0.0376018,0.0346193,0.0364567,95123219,0
+NVDA.US,D,19991004,000000,0.0378386,0.0378386,0.0366834,0.037377,48412137,0
+NVDA.US,D,19991005,000000,0.037377,0.0410388,0.037377,0.0408112,130764895,0
+NVDA.US,D,19991006,000000,0.0410388,0.0476939,0.0405864,0.0458586,411502551,0
+NVDA.US,D,19991007,000000,0.0476939,0.0476939,0.0424127,0.0426466,133211601,0
+NVDA.US,D,19991008,000000,0.0426466,0.0463127,0.0410388,0.0449409,108822345,0
+NVDA.US,D,19991011,000000,0.0451755,0.0454024,0.0424127,0.0437967,148729838,0
+NVDA.US,D,19991012,000000,0.0440182,0.0444845,0.0428759,0.0431057,88253992,0
+NVDA.US,D,19991013,000000,0.0426466,0.0426466,0.0410388,0.0419634,76726583,0
+NVDA.US,D,19991014,000000,0.0419634,0.0419634,0.0405864,0.0410388,52481271,0
+NVDA.US,D,19991015,000000,0.038972,0.0410388,0.038972,0.0408112,58107506,0
+NVDA.US,D,19991018,000000,0.0410388,0.0410388,0.0385123,0.0387442,59272191,0
+NVDA.US,D,19991019,000000,0.0398945,0.0398945,0.0364567,0.0371475,84472487,0
+NVDA.US,D,19991020,000000,0.0378386,0.038972,0.0371475,0.0385123,95541773,0
+NVDA.US,D,19991021,000000,0.0382868,0.0401271,0.037377,0.0401271,104609206,0
+NVDA.US,D,19991022,000000,0.0401271,0.0424127,0.0401271,0.0412705,78715447,0
+NVDA.US,D,19991025,000000,0.0410388,0.0414991,0.0392015,0.0392015,58696423,0
+NVDA.US,D,19991026,000000,0.0408112,0.0444845,0.0405864,0.0428759,131379962,0
+NVDA.US,D,19991027,000000,0.0433452,0.04356,0.0403518,0.0410388,58814169,0
+NVDA.US,D,19991028,000000,0.0412705,0.0419634,0.038972,0.0392015,61025404,0
+NVDA.US,D,19991029,000000,0.0396677,0.0428759,0.0394331,0.04218,90726847,0
+NVDA.US,D,19991101,000000,0.0414991,0.0465426,0.0414991,0.0449409,213340195,0
+NVDA.US,D,19991102,000000,0.0458586,0.0479156,0.0454024,0.0476939,228648999,0
+NVDA.US,D,19991103,000000,0.0497567,0.0536499,0.0492945,0.0525018,548443400,0
+NVDA.US,D,19991104,000000,0.0529609,0.0573246,0.0529609,0.0557067,343974295,0
+NVDA.US,D,19991105,000000,0.0573246,0.0577738,0.0513634,0.0538797,168317038,0
+NVDA.US,D,19991108,000000,0.0522719,0.0570848,0.0506643,0.0554773,128802330,0
+NVDA.US,D,19991109,000000,0.0554773,0.0557067,0.0525018,0.0547982,74790097,0
+NVDA.US,D,19991110,000000,0.0547982,0.0550179,0.0531905,0.0541092,39279146,0
+NVDA.US,D,19991111,000000,0.0541092,0.060989,0.0529609,0.0580132,153557953,0
+NVDA.US,D,19991112,000000,0.0605396,0.0612287,0.0570848,0.0612287,137058464,0
+NVDA.US,D,19991115,000000,0.0616878,0.0635152,0.058932,0.0598507,99074678,0
+NVDA.US,D,19991117,000000,0.0669402,0.071753,0.0658019,0.0681083,214975762,0
+NVDA.US,D,19991118,000000,0.0696961,0.0701552,0.0678686,0.0683281,64440393,0
+NVDA.US,D,19991119,000000,0.0765857,0.0848433,0.076356,0.081858,590274019,0
+NVDA.US,D,19991122,000000,0.0839146,0.0841545,0.0768152,0.081858,147643729,0
+NVDA.US,D,19991123,000000,0.0733705,0.0768152,0.0726915,0.0758966,151006450,0
+NVDA.US,D,19991124,000000,0.075667,0.076356,0.0678686,0.0736001,111465524,0
+NVDA.US,D,19991126,000000,0.0729113,0.0736001,0.0706147,0.0731409,20254504,0
+NVDA.US,D,19991129,000000,0.0729113,0.0738298,0.0687874,0.070385,81554658,0
+NVDA.US,D,19991130,000000,0.0706147,0.0719926,0.066251,0.066251,86186591,0
+NVDA.US,D,19991201,000000,0.066251,0.070385,0.066251,0.0694663,61352401,0
+NVDA.US,D,19991202,000000,0.0696961,0.075667,0.0696961,0.0747485,84878171,0
+NVDA.US,D,19991203,000000,0.0754375,0.0765857,0.0719926,0.0729113,93736362,0
+NVDA.US,D,19991206,000000,0.0731409,0.0751977,0.0731409,0.074978,48843920,0
+NVDA.US,D,19991207,000000,0.0754375,0.075667,0.0694663,0.0724518,51421512,0
+NVDA.US,D,19991208,000000,0.072232,0.076356,0.0719926,0.075667,54993535,0
+NVDA.US,D,19991209,000000,0.0754375,0.0772747,0.0706147,0.0733705,59167375,0
+NVDA.US,D,19991210,000000,0.0747485,0.074978,0.071074,0.0724518,27149950,0
+NVDA.US,D,19991213,000000,0.071753,0.0740594,0.0706147,0.072232,50335373,0
+NVDA.US,D,19991214,000000,0.0724518,0.0740594,0.070385,0.071074,74698591,0
+NVDA.US,D,19991215,000000,0.0706147,0.0708444,0.0671698,0.0687874,56812185,0
+NVDA.US,D,19991216,000000,0.0692365,0.0701552,0.0681083,0.0683281,36596969,0
+NVDA.US,D,19991217,000000,0.0701552,0.0729113,0.0699257,0.0719926,71885398,0
+NVDA.US,D,19991220,000000,0.0719926,0.0793316,0.0694663,0.0779734,110313967,0
+NVDA.US,D,19991221,000000,0.0779734,0.0813986,0.074978,0.0811689,106532772,0
+NVDA.US,D,19991222,000000,0.0813986,0.0841545,0.078423,0.0832259,68718950,0
+NVDA.US,D,19991223,000000,0.0832259,0.0887275,0.0830161,0.0887275,76661075,0
+NVDA.US,D,19991227,000000,0.0905548,0.0905548,0.0843841,0.0853027,55307533,0
+NVDA.US,D,19991228,000000,0.0853027,0.0882682,0.0848433,0.0850629,49092541,0
+NVDA.US,D,19991229,000000,0.0848433,0.0887275,0.0848433,0.087819,36413646,0
+NVDA.US,D,19991230,000000,0.087819,0.089187,0.0864409,0.0887275,38193138,0
+NVDA.US,D,19991231,000000,0.0884978,0.0898759,0.0880387,0.0896361,35105266,0
+NVDA.US,D,20000103,000000,0.0903253,0.091014,0.0843841,0.0894165,82535971,0
+NVDA.US,D,20000104,000000,0.087819,0.0880387,0.0825467,0.0871299,82352798,0
+NVDA.US,D,20000105,000000,0.0846137,0.0859816,0.0830161,0.0841545,51526148,0
+NVDA.US,D,20000106,000000,0.0841545,0.0841545,0.0754375,0.0786527,32920079,0
+NVDA.US,D,20000107,000000,0.078423,0.0809392,0.0772747,0.0800206,20018913,0
+NVDA.US,D,20000110,000000,0.0802502,0.0859816,0.0788823,0.0825467,66102030,0
+NVDA.US,D,20000111,000000,0.0820874,0.0832259,0.0793316,0.0793316,41006340,0
+NVDA.US,D,20000112,000000,0.0793316,0.0793316,0.0761264,0.0772747,34228620,0
+NVDA.US,D,20000113,000000,0.0772747,0.0811689,0.0761264,0.08048,36426715,0
+NVDA.US,D,20000114,000000,0.0816381,0.0873596,0.0813986,0.0839146,165490686,0
+NVDA.US,D,20000118,000000,0.0850629,0.087819,0.0811689,0.0875893,71702195,0
+NVDA.US,D,20000119,000000,0.087819,0.087819,0.0859816,0.0866707,45114763,0
+NVDA.US,D,20000120,000000,0.0873596,0.0921724,0.0857421,0.0864409,49249605,0
+NVDA.US,D,20000121,000000,0.0862015,0.0866707,0.0834654,0.0855225,148651220,0
+NVDA.US,D,20000124,000000,0.0882682,0.0882682,0.0811689,0.0816381,70433064,0
+NVDA.US,D,20000125,000000,0.0820874,0.0830161,0.078423,0.0809392,64937564,0
+NVDA.US,D,20000126,000000,0.0809392,0.0832259,0.0761264,0.077734,63681442,0
+NVDA.US,D,20000127,000000,0.0781833,0.0781833,0.0706147,0.0736001,125243426,0
+NVDA.US,D,20000128,000000,0.0726915,0.0731409,0.0685576,0.0715432,53384126,0
+NVDA.US,D,20000131,000000,0.071753,0.0733705,0.0669402,0.0708444,49720557,0
+NVDA.US,D,20000201,000000,0.0708444,0.0731409,0.0683281,0.0724518,25619199,0
+NVDA.US,D,20000202,000000,0.0729113,0.0758966,0.0724518,0.0745187,40665993,0
+NVDA.US,D,20000203,000000,0.0768152,0.078423,0.0751977,0.075667,29910825,0
+NVDA.US,D,20000204,000000,0.0781833,0.0781833,0.0758966,0.0775044,34280937,0
+NVDA.US,D,20000207,000000,0.0779734,0.0779734,0.0726915,0.0726915,59507632,0
+NVDA.US,D,20000208,000000,0.0745187,0.0788823,0.0726915,0.0761264,128291980,0
+NVDA.US,D,20000209,000000,0.0791219,0.08048,0.0779734,0.0781833,161094404,0
+NVDA.US,D,20000210,000000,0.0830161,0.0956073,0.0830161,0.0940097,264513166,0
+NVDA.US,D,20000211,000000,0.0988226,0.0988226,0.0887275,0.0956073,115730980,0
+NVDA.US,D,20000214,000000,0.095837,0.110746,0.0949185,0.110746,177541615,0
+NVDA.US,D,20000215,000000,0.110976,0.111203,0.102038,0.106611,123424526,0
+NVDA.US,D,20000216,000000,0.10777,0.1151,0.106611,0.111432,278225431,0
+NVDA.US,D,20000217,000000,0.111203,0.116005,0.109596,0.115328,146505353,0
+NVDA.US,D,20000218,000000,0.113731,0.130455,0.112801,0.128628,262053230,0
+NVDA.US,D,20000222,000000,0.124724,0.126332,0.120381,0.125184,147892360,0
+NVDA.US,D,20000223,000000,0.123804,0.12726,0.122218,0.125873,139793119,0
+NVDA.US,D,20000224,000000,0.126561,0.127479,0.119451,0.124724,67266645,0
+NVDA.US,D,20000225,000000,0.124724,0.124724,0.111662,0.116935,76033110,0
+NVDA.US,D,20000228,000000,0.116245,0.117624,0.114181,0.116005,141821242,0
+NVDA.US,D,20000229,000000,0.115328,0.123804,0.115328,0.122218,83988465,0
+NVDA.US,D,20000301,000000,0.122218,0.122218,0.116705,0.118764,105224272,0
+NVDA.US,D,20000302,000000,0.119681,0.119681,0.110286,0.110746,52664394,0
+NVDA.US,D,20000303,000000,0.110746,0.113731,0.109826,0.112582,74620004,0
+NVDA.US,D,20000306,000000,0.113261,0.121758,0.110746,0.111662,117798381,0
+NVDA.US,D,20000307,000000,0.143305,0.166691,0.137127,0.159113,532676804,0
+NVDA.US,D,20000308,000000,0.159113,0.161869,0.14765,0.16049,182526514,0
+NVDA.US,D,20000309,000000,0.162318,0.206332,0.161869,0.191693,260155983,0
+NVDA.US,D,20000310,000000,0.201538,0.276976,0.200162,0.225382,589305826,0
+NVDA.US,D,20000313,000000,0.204515,0.286661,0.202447,0.285325,658469649,0
+NVDA.US,D,20000314,000000,0.283698,0.283698,0.206332,0.210464,427818837,0
+NVDA.US,D,20000315,000000,0.225382,0.231335,0.1949,0.201768,271709511,0
+NVDA.US,D,20000316,000000,0.20817,0.215518,0.177016,0.179991,204796222,0
+NVDA.US,D,20000317,000000,0.17586,0.204515,0.17586,0.190775,152131587,0
+NVDA.US,D,20000320,000000,0.198324,0.204744,0.184585,0.190775,99650526,0
+NVDA.US,D,20000321,000000,0.191005,0.192843,0.166222,0.181369,146871819,0
+NVDA.US,D,20000322,000000,0.182746,0.188259,0.179532,0.182516,62883313,0
+NVDA.US,D,20000323,000000,0.180911,0.19583,0.180451,0.185733,84681829,0
+NVDA.US,D,20000324,000000,0.184585,0.193072,0.171964,0.178154,63315126,0
+NVDA.US,D,20000327,000000,0.177695,0.183445,0.164844,0.166222,106048671,0
+NVDA.US,D,20000328,000000,0.16049,0.162318,0.150865,0.153829,107906670,0
+NVDA.US,D,20000329,000000,0.154528,0.158194,0.137567,0.143765,128553539,0
+NVDA.US,D,20000330,000000,0.139412,0.156127,0.13459,0.142846,98943813,0
+NVDA.US,D,20000331,000000,0.152692,0.167828,0.149947,0.16141,262956166,0
+NVDA.US,D,20000403,000000,0.16004,0.16049,0.144683,0.14881,90491326,0
+NVDA.US,D,20000404,000000,0.156586,0.159343,0.108907,0.143305,140080908,0
+NVDA.US,D,20000405,000000,0.144683,0.186423,0.137357,0.17517,174532110,0
+NVDA.US,D,20000406,000000,0.183445,0.192613,0.17448,0.183445,110497211,0
+NVDA.US,D,20000407,000000,0.192613,0.200631,0.184345,0.196049,87115505,0
+NVDA.US,D,20000410,000000,0.199243,0.210924,0.17494,0.178614,108011136,0
+NVDA.US,D,20000411,000000,0.166222,0.181598,0.152922,0.168058,124981807,0
+NVDA.US,D,20000412,000000,0.168288,0.171964,0.149947,0.150625,85663251,0
+NVDA.US,D,20000413,000000,0.151784,0.157046,0.141698,0.144223,85597774,0
+NVDA.US,D,20000414,000000,0.135048,0.145373,0.125184,0.131383,115678702,0
+NVDA.US,D,20000417,000000,0.120381,0.143305,0.120381,0.138266,80364054,0
+NVDA.US,D,20000418,000000,0.152004,0.171514,0.14765,0.162548,130516355,0
+NVDA.US,D,20000419,000000,0.167828,0.170124,0.152922,0.154758,76608838,0
+NVDA.US,D,20000420,000000,0.159113,0.162098,0.152004,0.154069,42013852,0
+NVDA.US,D,20000424,000000,0.145133,0.151555,0.138723,0.14651,56812185,0
+NVDA.US,D,20000425,000000,0.152922,0.16713,0.152692,0.162318,68077904,0
+NVDA.US,D,20000426,000000,0.173801,0.177695,0.16049,0.16072,69961942,0
+NVDA.US,D,20000427,000000,0.149947,0.17563,0.149029,0.173801,76988243,0
+NVDA.US,D,20000428,000000,0.176556,0.183445,0.170354,0.170354,49026993,0
+NVDA.US,D,20000501,000000,0.176796,0.180451,0.171514,0.17586,33194889,0
+NVDA.US,D,20000502,000000,0.17586,0.185963,0.164165,0.168988,64335797,0
+NVDA.US,D,20000503,000000,0.167828,0.173332,0.152922,0.166222,90164219,0
+NVDA.US,D,20000504,000000,0.165763,0.1754,0.164394,0.168288,65931976,0
+NVDA.US,D,20000505,000000,0.16759,0.179991,0.165303,0.176099,46894325,0
+NVDA.US,D,20000508,000000,0.171514,0.177695,0.169437,0.169676,50884992,0
+NVDA.US,D,20000509,000000,0.172424,0.173801,0.162318,0.16713,48817741,0
+NVDA.US,D,20000510,000000,0.165533,0.165533,0.149259,0.150625,74790097,0
+NVDA.US,D,20000511,000000,0.152922,0.1598,0.150865,0.157046,67201188,0
+NVDA.US,D,20000512,000000,0.16141,0.170124,0.152452,0.152452,51290677,0
+NVDA.US,D,20000515,000000,0.151555,0.165533,0.144223,0.162788,77459425,0
+NVDA.US,D,20000516,000000,0.170124,0.184805,0.168058,0.179532,100134427,0
+NVDA.US,D,20000517,000000,0.189167,0.218954,0.189167,0.211154,352466221,0
+NVDA.US,D,20000518,000000,0.212303,0.215738,0.19559,0.196737,139165244,0
+NVDA.US,D,20000519,000000,0.191005,0.201538,0.189626,0.19513,142501536,0
+NVDA.US,D,20000522,000000,0.193072,0.20771,0.17586,0.20771,141520233,0
+NVDA.US,D,20000523,000000,0.202447,0.225382,0.199243,0.206112,212371962,0
+NVDA.US,D,20000524,000000,0.205882,0.209328,0.176328,0.203376,201682091,0
+NVDA.US,D,20000525,000000,0.206332,0.218734,0.198114,0.200631,155585865,0
+NVDA.US,D,20000526,000000,0.201538,0.207261,0.189167,0.201538,50165279,0
+NVDA.US,D,20000530,000000,0.207021,0.215278,0.206112,0.210008,82967864,0
+NVDA.US,D,20000531,000000,0.209328,0.22171,0.209328,0.218034,128592918,0
+NVDA.US,D,20000601,000000,0.224465,0.226532,0.218504,0.224237,114422681,0
+NVDA.US,D,20000602,000000,0.228837,0.254,0.228837,0.251305,161696401,0
+NVDA.US,D,20000605,000000,0.251075,0.269427,0.240969,0.256786,134441574,0
+NVDA.US,D,20000606,000000,0.257754,0.26731,0.242569,0.244017,102685839,0
+NVDA.US,D,20000607,000000,0.242089,0.244265,0.229526,0.233202,90766126,0
+NVDA.US,D,20000608,000000,0.239163,0.239383,0.225382,0.23503,126303266,0
+NVDA.US,D,20000609,000000,0.239383,0.252253,0.23564,0.241589,127637935,0
+NVDA.US,D,20000612,000000,0.242569,0.244684,0.229716,0.23503,103719670,0
+NVDA.US,D,20000613,000000,0.228617,0.242569,0.227449,0.242569,122299469,0
+NVDA.US,D,20000614,000000,0.247161,0.248309,0.239163,0.242319,75208901,0
+NVDA.US,D,20000615,000000,0.241589,0.248559,0.228617,0.248559,92689502,0
+NVDA.US,D,20000616,000000,0.247841,0.286661,0.247581,0.286212,269864582,0
+NVDA.US,D,20000619,000000,0.285534,0.327121,0.278375,0.303957,286952647,0
+NVDA.US,D,20000620,000000,0.3093,0.312932,0.296249,0.299872,166458939,0
+NVDA.US,D,20000621,000000,0.295299,0.336437,0.295299,0.330417,167688902,0
+NVDA.US,D,20000622,000000,0.328949,0.335957,0.3093,0.312513,168199262,0
+NVDA.US,D,20000623,000000,0.303957,0.307882,0.28277,0.283009,165961878,0
+NVDA.US,D,20000626,000000,0.288438,0.318904,0.284157,0.317057,169141487,0
+NVDA.US,D,20000627,000000,0.31434,0.319604,0.263896,0.272154,330301269,0
+NVDA.US,D,20000628,000000,0.278175,0.288438,0.254,0.2618,320121598,0
+NVDA.US,D,20000629,000000,0.257285,0.257285,0.219654,0.223997,646484408,0
+NVDA.US,D,20000630,000000,0.23457,0.246932,0.223089,0.242819,659843437,0
+NVDA.US,D,20000703,000000,0.244684,0.252253,0.231095,0.233671,127546148,0
+NVDA.US,D,20000705,000000,0.232743,0.233202,0.201538,0.2084,424220524,0
+NVDA.US,D,20000706,000000,0.20887,0.228837,0.203835,0.22125,329725521,0
+NVDA.US,D,20000707,000000,0.229306,0.233202,0.217814,0.222399,189238877,0
+NVDA.US,D,20000710,000000,0.218504,0.239383,0.216427,0.2339,191764120,0
+NVDA.US,D,20000711,000000,0.230635,0.264565,0.228138,0.252673,412300740,0
+NVDA.US,D,20000712,000000,0.263227,0.273023,0.25494,0.259803,212149600,0
+NVDA.US,D,20000713,000000,0.265295,0.285764,0.264815,0.284397,250198784,0
+NVDA.US,D,20000714,000000,0.290077,0.295299,0.275119,0.28204,153309172,0
+NVDA.US,D,20000717,000000,0.286461,0.286661,0.278175,0.279014,58264510,0
+NVDA.US,D,20000718,000000,0.263716,0.286661,0.263716,0.273473,100526962,0
+NVDA.US,D,20000719,000000,0.263716,0.265495,0.250605,0.256086,104020569,0
+NVDA.US,D,20000720,000000,0.255859,0.269427,0.25516,0.262998,78388310,0
+NVDA.US,D,20000721,000000,0.263716,0.271226,0.259803,0.266413,138065825,0
+NVDA.US,D,20000724,000000,0.266633,0.268488,0.233202,0.243787,153348541,0
+NVDA.US,D,20000725,000000,0.247361,0.249258,0.23413,0.23457,183324653,0
+NVDA.US,D,20000726,000000,0.23457,0.23457,0.210684,0.217115,207465420,0
+NVDA.US,D,20000727,000000,0.210237,0.212992,0.198784,0.201538,180864838,0
+NVDA.US,D,20000728,000000,0.202447,0.22148,0.191005,0.206332,279939586,0
+NVDA.US,D,20000731,000000,0.217814,0.229716,0.206332,0.229306,202885895,0
+NVDA.US,D,20000801,000000,0.229306,0.231095,0.223089,0.224694,191214642,0
+NVDA.US,D,20000802,000000,0.22171,0.232983,0.218034,0.229306,189003356,0
+NVDA.US,D,20000803,000000,0.206332,0.244684,0.206332,0.239383,201433511,0
+NVDA.US,D,20000804,000000,0.245183,0.248309,0.239851,0.243787,106310211,0
+NVDA.US,D,20000807,000000,0.245383,0.264815,0.244465,0.262748,135279012,0
+NVDA.US,D,20000808,000000,0.257036,0.271226,0.256086,0.257036,70119016,0
+NVDA.US,D,20000809,000000,0.260233,0.262029,0.245843,0.249258,74842465,0
+NVDA.US,D,20000810,000000,0.243787,0.258014,0.238903,0.252253,85414541,0
+NVDA.US,D,20000811,000000,0.252673,0.2545,0.23457,0.246263,72644249,0
+NVDA.US,D,20000814,000000,0.249258,0.251774,0.240769,0.248559,59376757,0
+NVDA.US,D,20000815,000000,0.249957,0.276976,0.249258,0.272154,242230459,0
+NVDA.US,D,20000816,000000,0.286841,0.286841,0.270557,0.279014,145825079,0
+NVDA.US,D,20000817,000000,0.275119,0.285764,0.27418,0.284397,70838628,0
+NVDA.US,D,20000818,000000,0.283009,0.297615,0.28251,0.294172,111832010,0
+NVDA.US,D,20000821,000000,0.304884,0.310227,0.298065,0.298763,253613884,0
+NVDA.US,D,20000822,000000,0.283258,0.289608,0.268008,0.270557,359597108,0
+NVDA.US,D,20000823,000000,0.266413,0.286841,0.260632,0.286461,192339788,0
+NVDA.US,D,20000824,000000,0.284857,0.296969,0.279512,0.293953,181767853,0
+NVDA.US,D,20000825,000000,0.291034,0.297168,0.285325,0.286661,84001455,0
+NVDA.US,D,20000828,000000,0.287978,0.301939,0.284857,0.298065,103811147,0
+NVDA.US,D,20000829,000000,0.299162,0.299872,0.294172,0.297397,81620046,0
+NVDA.US,D,20000830,000000,0.293953,0.303957,0.291034,0.299872,97229829,0
+NVDA.US,D,20000831,000000,0.304435,0.315287,0.298543,0.303287,212044834,0
+NVDA.US,D,20000901,000000,0.309548,0.312513,0.300321,0.303737,111334679,0
+NVDA.US,D,20000905,000000,0.310895,0.311124,0.302189,0.304217,134598648,0
+NVDA.US,D,20000906,000000,0.305314,0.305314,0.280911,0.283258,126119903,0
+NVDA.US,D,20000907,000000,0.287509,0.298962,0.275597,0.298543,131379962,0
+NVDA.US,D,20000908,000000,0.29507,0.301939,0.279972,0.280911,121946173,0
+NVDA.US,D,20000911,000000,0.277196,0.279014,0.258854,0.269427,155952271,0
+NVDA.US,D,20000912,000000,0.269607,0.283698,0.263716,0.267758,69046147,0
+NVDA.US,D,20000913,000000,0.267062,0.272154,0.261331,0.26751,131563125,0
+NVDA.US,D,20000914,000000,0.268957,0.280911,0.2618,0.265065,118046932,0
+NVDA.US,D,20000915,000000,0.263716,0.27465,0.2618,0.270756,132308806,0
+NVDA.US,D,20000918,000000,0.271456,0.273223,0.252253,0.25516,89222185,0
+NVDA.US,D,20000919,000000,0.243289,0.263716,0.240769,0.262998,164496444,0
+NVDA.US,D,20000920,000000,0.255859,0.260632,0.250406,0.25425,124667528,0
+NVDA.US,D,20000921,000000,0.256336,0.270986,0.256086,0.265295,189461319,0
+NVDA.US,D,20000922,000000,0.239163,0.273223,0.238903,0.269857,211390679,0
+NVDA.US,D,20000925,000000,0.278175,0.293253,0.276017,0.289358,255511161,0
+NVDA.US,D,20000926,000000,0.292373,0.299422,0.279014,0.296249,184332225,0
+NVDA.US,D,20000927,000000,0.293733,0.326203,0.293733,0.312513,369148632,0
+NVDA.US,D,20000928,000000,0.309548,0.323936,0.301939,0.32192,182055642,0
+NVDA.US,D,20000929,000000,0.312932,0.324884,0.307632,0.312932,204403637,0
+NVDA.US,D,20001002,000000,0.317057,0.329449,0.297615,0.305314,186347148,0
+NVDA.US,D,20001003,000000,0.307233,0.309548,0.286661,0.288908,163776702,0
+NVDA.US,D,20001004,000000,0.28137,0.290556,0.277415,0.285764,229342322,0
+NVDA.US,D,20001005,000000,0.287758,0.287758,0.273023,0.279014,286808773,0
+NVDA.US,D,20001006,000000,0.279712,0.28161,0.257754,0.261581,560729590,0
+NVDA.US,D,20001009,000000,0.25494,0.271226,0.236837,0.26731,362828844,0
+NVDA.US,D,20001010,000000,0.256086,0.268957,0.244684,0.246932,226987293,0
+NVDA.US,D,20001011,000000,0.231795,0.262748,0.222629,0.249258,292277974,0
+NVDA.US,D,20001012,000000,0.2545,0.269427,0.236837,0.239383,219202020,0
+NVDA.US,D,20001013,000000,0.240969,0.256086,0.238534,0.248788,315829892,0
+NVDA.US,D,20001016,000000,0.248788,0.248788,0.237565,0.243289,185182682,0
+NVDA.US,D,20001017,000000,0.242089,0.243289,0.222859,0.225382,252567084,0
+NVDA.US,D,20001018,000000,0.210924,0.2348,0.20085,0.221939,227850820,0
+NVDA.US,D,20001019,000000,0.23611,0.246512,0.232743,0.243289,161408452,0
+NVDA.US,D,20001020,000000,0.237565,0.272154,0.23586,0.265934,211482136,0
+NVDA.US,D,20001023,000000,0.268228,0.269857,0.251774,0.260033,99925125,0
+NVDA.US,D,20001024,000000,0.258854,0.263227,0.250855,0.251774,106349459,0
+NVDA.US,D,20001025,000000,0.244944,0.248309,0.228138,0.229716,210631708,0
+NVDA.US,D,20001026,000000,0.231095,0.248309,0.214819,0.239592,145445573,0
+NVDA.US,D,20001027,000000,0.239851,0.245843,0.225382,0.23413,115678702,0
+NVDA.US,D,20001030,000000,0.230146,0.23541,0.217354,0.217574,104779389,0
+NVDA.US,D,20001031,000000,0.226062,0.241119,0.219194,0.237565,163658926,0
+NVDA.US,D,20001101,000000,0.231795,0.240769,0.223549,0.237565,166681501,0
+NVDA.US,D,20001102,000000,0.245843,0.2618,0.241589,0.25564,105433584,0
+NVDA.US,D,20001103,000000,0.252253,0.276976,0.250406,0.272154,147133419,0
+NVDA.US,D,20001106,000000,0.278844,0.305554,0.276976,0.293253,346656613,0
+NVDA.US,D,20001107,000000,0.288438,0.288438,0.263716,0.273473,141232485,0
+NVDA.US,D,20001108,000000,0.276496,0.276496,0.261331,0.265295,102685839,0
+NVDA.US,D,20001109,000000,0.249258,0.2618,0.226062,0.237565,307927045,0
+NVDA.US,D,20001110,000000,0.245843,0.258014,0.218734,0.224694,439385344,0
+NVDA.US,D,20001113,000000,0.213451,0.250406,0.206332,0.225612,289595836,0
+NVDA.US,D,20001114,000000,0.240769,0.268957,0.238903,0.267062,256741084,0
+NVDA.US,D,20001115,000000,0.262278,0.270557,0.251554,0.263477,231527429,0
+NVDA.US,D,20001116,000000,0.256086,0.262748,0.244684,0.246932,128514381,0
+NVDA.US,D,20001117,000000,0.248788,0.261581,0.23413,0.242089,97831705,0
+NVDA.US,D,20001120,000000,0.233202,0.233442,0.22102,0.223549,163227233,0
+NVDA.US,D,20001121,000000,0.233202,0.23503,0.20771,0.219194,208813088,0
+NVDA.US,D,20001122,000000,0.210237,0.216885,0.198784,0.20771,223925520,0
+NVDA.US,D,20001124,000000,0.210237,0.227909,0.210237,0.219654,90569903,0
+NVDA.US,D,20001127,000000,0.23541,0.236837,0.203605,0.212303,198816671,0
+NVDA.US,D,20001128,000000,0.215518,0.217814,0.191693,0.196508,208669013,0
+NVDA.US,D,20001129,000000,0.199473,0.199703,0.169676,0.184345,347088496,0
+NVDA.US,D,20001130,000000,0.168748,0.168748,0.138963,0.154758,535175788,0
+NVDA.US,D,20001201,000000,0.164394,0.186423,0.163476,0.170124,427975821,0
+NVDA.US,D,20001204,000000,0.171044,0.176796,0.159582,0.172643,259004587,0
+NVDA.US,D,20001205,000000,0.184805,0.191693,0.16759,0.183895,544047078,0
+NVDA.US,D,20001206,000000,0.180221,0.185265,0.156586,0.157496,518584853,0
+NVDA.US,D,20001207,000000,0.149947,0.163007,0.141928,0.154758,428185132,0
+NVDA.US,D,20001208,000000,0.170814,0.191005,0.154758,0.190085,465684947,0
+NVDA.US,D,20001211,000000,0.183895,0.19399,0.179073,0.190085,413543733,0
+NVDA.US,D,20001212,000000,0.185265,0.188708,0.178614,0.184805,223716128,0
+NVDA.US,D,20001213,000000,0.184115,0.187331,0.16713,0.170574,368245736,0
+NVDA.US,D,20001214,000000,0.169437,0.170814,0.154758,0.158883,310282085,0
+NVDA.US,D,20001215,000000,0.14881,0.158194,0.142377,0.143075,596672254,0
+NVDA.US,D,20001218,000000,0.149029,0.152922,0.145833,0.14765,359597108,0
+NVDA.US,D,20001219,000000,0.149947,0.163476,0.133681,0.136667,516033390,0
+NVDA.US,D,20001220,000000,0.129777,0.14857,0.1151,0.121758,603070520,0
+NVDA.US,D,20001221,000000,0.120141,0.136667,0.105013,0.106611,460961448,0
+NVDA.US,D,20001222,000000,0.1151,0.146063,0.1151,0.133901,517747375,0
+NVDA.US,D,20001226,000000,0.135748,0.137127,0.119921,0.128628,187642578,0
+NVDA.US,D,20001227,000000,0.12702,0.142377,0.121758,0.137127,185391994,0
+NVDA.US,D,20001228,000000,0.131613,0.141478,0.129547,0.137807,229054523,0
+NVDA.US,D,20001229,000000,0.137567,0.142158,0.122218,0.125184,270191709,0
+NVDA.US,D,20010102,000000,0.126112,0.127709,0.113951,0.114411,158673867,0
+NVDA.US,D,20010103,000000,0.110746,0.150625,0.108,0.149489,496550936,0
+NVDA.US,D,20010104,000000,0.14697,0.170574,0.142846,0.166691,445129384,0
+NVDA.US,D,20010105,000000,0.165303,0.165993,0.138504,0.141698,236172411,0
+NVDA.US,D,20010108,000000,0.137807,0.16141,0.137807,0.155218,312859836,0
+NVDA.US,D,20010109,000000,0.157276,0.16141,0.149717,0.158423,165294544,0
+NVDA.US,D,20010110,000000,0.150166,0.170124,0.14674,0.169437,214753371,0
+NVDA.US,D,20010111,000000,0.165303,0.190545,0.162318,0.183445,244428755,0
+NVDA.US,D,20010112,000000,0.186651,0.197885,0.177695,0.179532,365275670,0
+NVDA.US,D,20010116,000000,0.180451,0.180451,0.162548,0.165533,226908625,0
+NVDA.US,D,20010117,000000,0.178154,0.183445,0.170814,0.171514,323732930,0
+NVDA.US,D,20010118,000000,0.171514,0.209328,0.16759,0.204285,516975564,0
+NVDA.US,D,20010119,000000,0.210237,0.217814,0.19583,0.199014,555718342,0
+NVDA.US,D,20010122,000000,0.193072,0.200631,0.185504,0.191005,206196128,0
+NVDA.US,D,20010123,000000,0.188708,0.21392,0.1878,0.210008,236905213,0
+NVDA.US,D,20010124,000000,0.210008,0.212074,0.196967,0.209328,246430458,0
+NVDA.US,D,20010125,000000,0.201998,0.202447,0.183895,0.188259,240137009,0
+NVDA.US,D,20010126,000000,0.177695,0.196508,0.176328,0.19422,141350250,0
+NVDA.US,D,20010129,000000,0.188259,0.19537,0.181598,0.19513,193504404,0
+NVDA.US,D,20010130,000000,0.198324,0.203605,0.19444,0.199473,133277039,0
+NVDA.US,D,20010131,000000,0.199703,0.207261,0.193072,0.197415,195584714,0
+NVDA.US,D,20010201,000000,0.197415,0.199703,0.188708,0.198324,203422264,0
+NVDA.US,D,20010202,000000,0.198554,0.203156,0.177695,0.179073,175147047,0
+NVDA.US,D,20010205,000000,0.178853,0.180221,0.168288,0.178853,200517636,0
+NVDA.US,D,20010206,000000,0.17563,0.183445,0.17517,0.179752,136796724,0
+NVDA.US,D,20010207,000000,0.178614,0.180221,0.161869,0.171514,392857254,0
+NVDA.US,D,20010208,000000,0.172424,0.182276,0.169885,0.170574,209598178,0
+NVDA.US,D,20010209,000000,0.168988,0.170354,0.163007,0.169437,141664218,0
+NVDA.US,D,20010212,000000,0.16737,0.169437,0.156586,0.164844,193648238,0
+NVDA.US,D,20010213,000000,0.167828,0.177695,0.165993,0.169885,255654895,0
+NVDA.US,D,20010214,000000,0.16759,0.187331,0.16049,0.182276,377300220,0
+NVDA.US,D,20010215,000000,0.207261,0.219194,0.205882,0.215738,604993886,0
+NVDA.US,D,20010216,000000,0.204744,0.233202,0.204515,0.227449,589803027,0
+NVDA.US,D,20010220,000000,0.22171,0.226292,0.204515,0.204744,382494661,0
+NVDA.US,D,20010221,000000,0.196967,0.222629,0.1949,0.21392,352740910,0
+NVDA.US,D,20010222,000000,0.212763,0.229306,0.206332,0.223089,445011699,0
+NVDA.US,D,20010223,000000,0.221939,0.225382,0.200631,0.20771,564157659,0
+NVDA.US,D,20010226,000000,0.201538,0.207261,0.19422,0.203156,410076395,0
+NVDA.US,D,20010227,000000,0.198114,0.205882,0.189626,0.190775,291349149,0
+NVDA.US,D,20010228,000000,0.189397,0.200631,0.16713,0.170814,427962681,0
+NVDA.US,D,20010301,000000,0.168748,0.187331,0.152922,0.184345,499272342,0
+NVDA.US,D,20010302,000000,0.171044,0.183206,0.164394,0.166451,771322100,0
+NVDA.US,D,20010305,000000,0.16004,0.172424,0.159113,0.168058,404895134,0
+NVDA.US,D,20010306,000000,0.176796,0.190315,0.173801,0.184345,455400611,0
+NVDA.US,D,20010307,000000,0.188478,0.199703,0.185045,0.199243,512225906,0
+NVDA.US,D,20010308,000000,0.19353,0.20794,0.19353,0.205882,452561320,0
+NVDA.US,D,20010309,000000,0.19513,0.196049,0.173332,0.191235,664095924,0
+NVDA.US,D,20010312,000000,0.184805,0.19353,0.176328,0.184345,415925152,0
+NVDA.US,D,20010313,000000,0.186871,0.209328,0.185963,0.206332,590797479,0
+NVDA.US,D,20010314,000000,0.196967,0.218734,0.196967,0.218034,737329071,0
+NVDA.US,D,20010315,000000,0.231335,0.243548,0.223089,0.228837,1023234909,0
+NVDA.US,D,20010316,000000,0.225163,0.23413,0.218504,0.227909,668322182,0
+NVDA.US,D,20010319,000000,0.226751,0.242569,0.21437,0.240969,514803538,0
+NVDA.US,D,20010320,000000,0.238285,0.253072,0.215968,0.218504,1085516446,0
+NVDA.US,D,20010321,000000,0.218954,0.241119,0.217814,0.2348,1023666893,0
+NVDA.US,D,20010322,000000,0.236837,0.259354,0.23503,0.258454,925887425,0
+NVDA.US,D,20010323,000000,0.263227,0.268008,0.243289,0.256086,823070690,0
+NVDA.US,D,20010326,000000,0.256086,0.271226,0.256086,0.269857,841859781,0
+NVDA.US,D,20010327,000000,0.264565,0.273922,0.248788,0.260033,928150968,0
+NVDA.US,D,20010328,000000,0.252932,0.267062,0.252253,0.260233,781541089,0
+NVDA.US,D,20010329,000000,0.258014,0.273223,0.252673,0.264115,890559757,0
+NVDA.US,D,20010330,000000,0.262278,0.26731,0.246512,0.248059,776621248,0
+NVDA.US,D,20010402,000000,0.247361,0.253332,0.23457,0.237565,689845979,0
+NVDA.US,D,20010403,000000,0.23413,0.252033,0.2339,0.245613,1086406212,0
+NVDA.US,D,20010404,000000,0.23611,0.236588,0.205652,0.220342,1833182002,0
+NVDA.US,D,20010405,000000,0.2348,0.244465,0.228378,0.240519,940790495,0
+NVDA.US,D,20010406,000000,0.237565,0.252253,0.233442,0.239592,844385024,0
+NVDA.US,D,20010409,000000,0.244265,0.250206,0.224237,0.227909,598150848,0
+NVDA.US,D,20010410,000000,0.233442,0.256786,0.231095,0.249508,646811486,0
+NVDA.US,D,20010411,000000,0.264815,0.27442,0.257285,0.264335,777903498,0
+NVDA.US,D,20010412,000000,0.259584,0.279972,0.2545,0.268488,785204629,0
+NVDA.US,D,20010416,000000,0.263716,0.269207,0.257036,0.2618,416579337,0
+NVDA.US,D,20010417,000000,0.258014,0.276746,0.258014,0.27465,606485439,0
+NVDA.US,D,20010418,000000,0.286461,0.322559,0.286461,0.295299,1254932592,0
+NVDA.US,D,20010419,000000,0.296969,0.325804,0.295529,0.320524,889879413,0
+NVDA.US,D,20010420,000000,0.316607,0.343868,0.308352,0.332286,967063919,0
+NVDA.US,D,20010423,000000,0.325134,0.325334,0.311364,0.314788,675479268,0
+NVDA.US,D,20010424,000000,0.313891,0.337537,0.287509,0.292553,996765543,0
+NVDA.US,D,20010425,000000,0.293253,0.316407,0.292133,0.305784,776189464,0
+NVDA.US,D,20010426,000000,0.312513,0.312513,0.279014,0.28179,810143385,0
+NVDA.US,D,20010427,000000,0.292803,0.303057,0.287061,0.301939,499206994,0
+NVDA.US,D,20010430,000000,0.310227,0.336177,0.303487,0.318186,863174215,0
+NVDA.US,D,20010501,000000,0.319384,0.348989,0.31434,0.348089,1018053538,0
+NVDA.US,D,20010502,000000,0.356977,0.356977,0.335508,0.339953,843822476,0
+NVDA.US,D,20010503,000000,0.329669,0.339953,0.327591,0.338653,523648539,0
+NVDA.US,D,20010504,000000,0.328469,0.348759,0.327121,0.343198,519840925,0
+NVDA.US,D,20010507,000000,0.34183,0.361122,0.338004,0.358643,531878494,0
+NVDA.US,D,20010508,000000,0.363917,0.364117,0.329669,0.332745,883271816,0
+NVDA.US,D,20010509,000000,0.32217,0.328949,0.314788,0.317057,719115588,0
+NVDA.US,D,20010510,000000,0.326203,0.330168,0.302589,0.306514,544583558,0
+NVDA.US,D,20010511,000000,0.305554,0.307632,0.292553,0.298543,502229599,0
+NVDA.US,D,20010514,000000,0.299422,0.304655,0.288678,0.30102,382952674,0
+NVDA.US,D,20010515,000000,0.303737,0.324884,0.300321,0.312063,677441913,0
+NVDA.US,D,20010516,000000,0.304655,0.328469,0.302838,0.326691,521790470,0
+NVDA.US,D,20010517,000000,0.327591,0.34203,0.322559,0.332515,501051894,0
+NVDA.US,D,20010518,000000,0.331346,0.339953,0.323238,0.329669,313932785,0
+NVDA.US,D,20010521,000000,0.328949,0.351515,0.322369,0.344567,580447805,0
+NVDA.US,D,20010522,000000,0.349658,0.358403,0.336437,0.354851,572427062,0
+NVDA.US,D,20010523,000000,0.368971,0.382168,0.34784,0.351984,1223883411,0
+NVDA.US,D,20010524,000000,0.349658,0.366135,0.339103,0.357207,916218075,0
+NVDA.US,D,20010525,000000,0.349888,0.355081,0.343868,0.350357,516805521,0
+NVDA.US,D,20010529,000000,0.348539,0.348539,0.331346,0.336177,501876142,0
+NVDA.US,D,20010530,000000,0.32805,0.344796,0.326203,0.329669,1803951641,0
+NVDA.US,D,20010531,000000,0.332515,0.33434,0.320104,0.327121,688524449,0
+NVDA.US,D,20010601,000000,0.329449,0.348089,0.327371,0.345265,557432296,0
+NVDA.US,D,20010604,000000,0.345465,0.34736,0.335508,0.339733,338858381,0
+NVDA.US,D,20010605,000000,0.339553,0.361341,0.338903,0.357676,538185133,0
+NVDA.US,D,20010606,000000,0.359123,0.363917,0.353832,0.359322,381068496,0
+NVDA.US,D,20010607,000000,0.356049,0.380583,0.353632,0.379785,622134460,0
+NVDA.US,D,20010608,000000,0.378386,0.379066,0.365715,0.369869,388539520,0
+NVDA.US,D,20010611,000000,0.370297,0.370757,0.353183,0.358903,317256078,0
+NVDA.US,D,20010612,000000,0.351287,0.376248,0.350587,0.370996,601186322,0
+NVDA.US,D,20010613,000000,0.373521,0.379286,0.355081,0.358403,511768054,0
+NVDA.US,D,20010614,000000,0.353832,0.363917,0.348759,0.357676,515824169,0
+NVDA.US,D,20010615,000000,0.353632,0.369639,0.346892,0.363217,596724733,0
+NVDA.US,D,20010618,000000,0.362297,0.368271,0.344796,0.348989,467032606,0
+NVDA.US,D,20010619,000000,0.355331,0.363667,0.322559,0.329669,824928679,0
+NVDA.US,D,20010620,000000,0.323706,0.34784,0.316807,0.343868,959082425,0
+NVDA.US,D,20010621,000000,0.3425,0.356528,0.333412,0.350357,809358215,0
+NVDA.US,D,20010622,000000,0.348759,0.358174,0.344327,0.348989,414983088,0
+NVDA.US,D,20010625,000000,0.352933,0.354232,0.338004,0.348339,348933296,0
+NVDA.US,D,20010626,000000,0.340373,0.359942,0.339103,0.358403,413203636,0
+NVDA.US,D,20010627,000000,0.356528,0.357207,0.341072,0.347141,488346910,0
+NVDA.US,D,20010628,000000,0.351755,0.356279,0.34784,0.351287,495752757,0
+NVDA.US,D,20010629,000000,0.352484,0.359942,0.348539,0.354452,398483759,0
+NVDA.US,D,20010702,000000,0.340373,0.343198,0.333661,0.338653,566996860,0
+NVDA.US,D,20010703,000000,0.336437,0.346663,0.334779,0.342998,221504762,0
+NVDA.US,D,20010705,000000,0.338903,0.340873,0.317756,0.318186,556137066,0
+NVDA.US,D,20010706,000000,0.313412,0.315987,0.302189,0.308352,437684339,0
+NVDA.US,D,20010709,000000,0.304435,0.311814,0.295299,0.298294,552852761,0
+NVDA.US,D,20010710,000000,0.302189,0.306254,0.297168,0.300761,666071729,0
+NVDA.US,D,20010711,000000,0.299642,0.304884,0.291034,0.300121,493188185,0
+NVDA.US,D,20010712,000000,0.31434,0.318006,0.306514,0.315987,535123600,0
+NVDA.US,D,20010713,000000,0.313662,0.317057,0.302838,0.3093,376253410,0
+NVDA.US,D,20010716,000000,0.305784,0.309548,0.283009,0.284657,649690015,0
+NVDA.US,D,20010717,000000,0.279712,0.303057,0.276976,0.300321,637809400,0
+NVDA.US,D,20010718,000000,0.293253,0.30122,0.283898,0.290077,458488483,0
+NVDA.US,D,20010719,000000,0.294172,0.306983,0.289608,0.294601,457965143,0
+NVDA.US,D,20010720,000000,0.28731,0.293953,0.276976,0.286212,404777248,0
+NVDA.US,D,20010723,000000,0.286661,0.287061,0.258684,0.259114,843927062,0
+NVDA.US,D,20010724,000000,0.262508,0.276746,0.257036,0.276496,744342213,0
+NVDA.US,D,20010725,000000,0.276017,0.276746,0.264815,0.273922,679234445,0
+NVDA.US,D,20010726,000000,0.271456,0.303737,0.270087,0.301939,934523195,0
+NVDA.US,D,20010727,000000,0.30122,0.312932,0.292373,0.309548,596803179,0
+NVDA.US,D,20010730,000000,0.309977,0.311124,0.298763,0.302189,317452250,0
+NVDA.US,D,20010731,000000,0.302589,0.310447,0.291733,0.30908,647544197,0
+NVDA.US,D,20010801,000000,0.315287,0.329669,0.312932,0.32805,656912579,0
+NVDA.US,D,20010802,000000,0.332286,0.337157,0.321003,0.335957,598569472,0
+NVDA.US,D,20010803,000000,0.332515,0.338433,0.326203,0.333212,447236003,0
+NVDA.US,D,20010806,000000,0.330887,0.346663,0.327121,0.343198,704683661,0
+NVDA.US,D,20010807,000000,0.343198,0.344796,0.33408,0.338234,593492656,0
+NVDA.US,D,20010808,000000,0.335258,0.343868,0.32805,0.329449,613708002,0
+NVDA.US,D,20010809,000000,0.32805,0.334579,0.318006,0.323706,896068316,0
+NVDA.US,D,20010810,000000,0.323706,0.32785,0.313662,0.323468,565073574,0
+NVDA.US,D,20010813,000000,0.328949,0.340633,0.323936,0.337157,825831504,0
+NVDA.US,D,20010814,000000,0.330887,0.333212,0.323936,0.32805,1265452269,0
+NVDA.US,D,20010815,000000,0.335508,0.339333,0.325564,0.32827,990262511,0
+NVDA.US,D,20010816,000000,0.322369,0.342749,0.321003,0.34227,559408111,0
+NVDA.US,D,20010817,000000,0.333661,0.338004,0.317307,0.320104,909819870,0
+NVDA.US,D,20010820,000000,0.318006,0.321222,0.308132,0.318006,645123430,0
+NVDA.US,D,20010821,000000,0.318685,0.327121,0.310675,0.311124,646942290,0
+NVDA.US,D,20010822,000000,0.316607,0.324434,0.306514,0.323936,816737842,0
+NVDA.US,D,20010823,000000,0.322788,0.326891,0.315287,0.316807,552591151,0
+NVDA.US,D,20010824,000000,0.320354,0.332515,0.318186,0.325804,605661280,0
+NVDA.US,D,20010827,000000,0.318685,0.341331,0.317307,0.337377,697617971,0
+NVDA.US,D,20010828,000000,0.336177,0.343648,0.330168,0.332745,642637555,0
+NVDA.US,D,20010829,000000,0.333661,0.335957,0.319384,0.32217,782771022,0
+NVDA.US,D,20010830,000000,0.315987,0.323238,0.308612,0.321003,780324106,0
+NVDA.US,D,20010831,000000,0.318904,0.326691,0.314588,0.323706,484068354,0
+NVDA.US,D,20010904,000000,0.322788,0.322788,0.298962,0.30122,1011930102,0
+NVDA.US,D,20010905,000000,0.30102,0.309977,0.288678,0.307632,1306026897,0
+NVDA.US,D,20010906,000000,0.301469,0.311124,0.293733,0.29507,1063521658,0
+NVDA.US,D,20010907,000000,0.290556,0.302589,0.288908,0.298065,1074146221,0
+NVDA.US,D,20010910,000000,0.295529,0.300121,0.283698,0.289608,1020775134,0
+NVDA.US,D,20010917,000000,0.271456,0.278175,0.258454,0.259803,1241481957,0
+NVDA.US,D,20010918,000000,0.264815,0.266633,0.238285,0.244265,975189248,0
+NVDA.US,D,20010919,000000,0.245613,0.248309,0.206791,0.241119,1703045283,0
+NVDA.US,D,20010920,000000,0.228138,0.236588,0.21392,0.2208,1603591039,0
+NVDA.US,D,20010921,000000,0.203605,0.216208,0.198784,0.206112,1337115257,0
+NVDA.US,D,20010924,000000,0.222399,0.232743,0.212533,0.229306,1643720693,0
+NVDA.US,D,20010925,000000,0.229936,0.239851,0.219654,0.220342,1026820112,0
+NVDA.US,D,20010926,000000,0.223089,0.223997,0.210237,0.212303,469741062,0
+NVDA.US,D,20010927,000000,0.211614,0.21392,0.1949,0.200631,989281069,0
+NVDA.US,D,20010928,000000,0.206332,0.220113,0.197645,0.210008,1139293068,0
+NVDA.US,D,20011001,000000,0.209788,0.213211,0.188708,0.192153,1060708545,0
+NVDA.US,D,20011002,000000,0.191923,0.199473,0.173103,0.182516,1224511476,0
+NVDA.US,D,20011003,000000,0.181598,0.229936,0.181598,0.218504,1961369436,0
+NVDA.US,D,20011004,000000,0.229936,0.258454,0.222169,0.246742,2159544982,0
+NVDA.US,D,20011005,000000,0.243069,0.257514,0.2339,0.251554,1175641347,0
+NVDA.US,D,20011008,000000,0.241369,0.266633,0.241369,0.257036,835108179,0
+NVDA.US,D,20011009,000000,0.257754,0.262998,0.238713,0.246043,1000468231,0
+NVDA.US,D,20011010,000000,0.241589,0.263716,0.240091,0.2618,1055605641,0
+NVDA.US,D,20011011,000000,0.275817,0.291034,0.27418,0.290077,1000952492,0
+NVDA.US,D,20011012,000000,0.28277,0.309548,0.28179,0.30908,1366332719,0
+NVDA.US,D,20011015,000000,0.299872,0.317057,0.291733,0.307632,990667996,0
+NVDA.US,D,20011016,000000,0.307233,0.340873,0.300761,0.338653,1508899823,0
+NVDA.US,D,20011017,000000,0.345963,0.346163,0.317057,0.318685,1848752466,0
+NVDA.US,D,20011018,000000,0.318685,0.335258,0.318006,0.332286,1113111290,0
+NVDA.US,D,20011019,000000,0.327371,0.343868,0.323238,0.339103,1154981277,0
+NVDA.US,D,20011022,000000,0.336677,0.351515,0.328949,0.347141,1058549678,0
+NVDA.US,D,20011023,000000,0.351515,0.357676,0.333212,0.340873,1039145671,0
+NVDA.US,D,20011024,000000,0.334779,0.356747,0.330887,0.356049,1321675798,0
+NVDA.US,D,20011025,000000,0.34784,0.383068,0.34227,0.376967,1256528871,0
+NVDA.US,D,20011026,000000,0.37422,0.385393,0.34784,0.349888,1196262448,0
+NVDA.US,D,20011029,000000,0.351287,0.357207,0.321222,0.321481,1095591450,0
+NVDA.US,D,20011030,000000,0.315727,0.335957,0.308352,0.321003,1257601580,0
+NVDA.US,D,20011031,000000,0.332965,0.34203,0.322788,0.327591,1078686437,0
+NVDA.US,D,20011101,000000,0.331816,0.358174,0.326691,0.355551,1192611817,0
+NVDA.US,D,20011102,000000,0.354012,0.364767,0.340873,0.360402,1185493820,0
+NVDA.US,D,20011105,000000,0.366864,0.376748,0.359522,0.361819,1017805027,0
+NVDA.US,D,20011106,000000,0.361122,0.388361,0.359322,0.386492,1543272167,0
+NVDA.US,D,20011107,000000,0.383548,0.40194,0.381451,0.386922,1547380760,0
+NVDA.US,D,20011108,000000,0.391815,0.396907,0.368741,0.380184,2088248230,0
+NVDA.US,D,20011109,000000,0.397127,0.407013,0.38974,0.406563,2475649554,0
+NVDA.US,D,20011112,000000,0.405164,0.427841,0.392713,0.417567,1590441342,0
+NVDA.US,D,20011113,000000,0.418934,0.418934,0.408112,0.414093,1577226168,0
+NVDA.US,D,20011114,000000,0.417067,0.42113,0.391357,0.40262,1254160602,0
+NVDA.US,D,20011115,000000,0.397976,0.410158,0.392953,0.404695,954005769,0
+NVDA.US,D,20011116,000000,0.405164,0.409288,0.395709,0.401271,540959147,0
+NVDA.US,D,20011119,000000,0.405164,0.408829,0.370757,0.392255,2118630088,0
+NVDA.US,D,20011120,000000,0.394331,0.401271,0.376967,0.381201,1022633072,0
+NVDA.US,D,20011121,000000,0.374889,0.386492,0.365265,0.376488,794232814,0
+NVDA.US,D,20011123,000000,0.377917,0.382168,0.371475,0.381699,276969450,0
+NVDA.US,D,20011126,000000,0.388122,0.409488,0.386922,0.409058,1325640446,0
+NVDA.US,D,20011127,000000,0.408829,0.422479,0.401271,0.413385,1290979903,0
+NVDA.US,D,20011128,000000,0.408112,0.414991,0.391587,0.392484,807788305,0
+NVDA.US,D,20011129,000000,0.42093,0.423178,0.408112,0.409708,5599523791,0
+NVDA.US,D,20011130,000000,0.409488,0.420501,0.403518,0.417567,1127464931,0
+NVDA.US,D,20011203,000000,0.408829,0.413843,0.403966,0.411257,928438887,0
+NVDA.US,D,20011204,000000,0.413385,0.444875,0.413385,0.444376,1509763320,0
+NVDA.US,D,20011205,000000,0.447772,0.480952,0.447522,0.480072,1861287206,0
+NVDA.US,D,20011206,000000,0.476459,0.477629,0.460583,0.472544,1241861312,0
+NVDA.US,D,20011207,000000,0.469049,0.473443,0.450088,0.458166,879961513,0
+NVDA.US,D,20011210,000000,0.455901,0.473214,0.452184,0.462658,758748112,0
+NVDA.US,D,20011211,000000,0.470887,0.490179,0.466125,0.479354,863841550,0
+NVDA.US,D,20011212,000000,0.483089,0.494522,0.473633,0.494322,1095408247,0
+NVDA.US,D,20011213,000000,0.484487,0.490648,0.478078,0.480072,961045039,0
+NVDA.US,D,20011214,000000,0.479852,0.503937,0.477879,0.501672,822874538,0
+NVDA.US,D,20011217,000000,0.497767,0.526903,0.497767,0.519744,1178637782,0
+NVDA.US,D,20011218,000000,0.508301,0.515472,0.502091,0.506263,967116357,0
+NVDA.US,D,20011219,000000,0.497967,0.508101,0.490648,0.492446,931880056,0
+NVDA.US,D,20011220,000000,0.494522,0.503507,0.471387,0.472964,1037182886,0
+NVDA.US,D,20011221,000000,0.483319,0.496849,0.477879,0.493654,789391589,0
+NVDA.US,D,20011224,000000,0.493404,0.508301,0.493174,0.505806,289281889,0
+NVDA.US,D,20011226,000000,0.508301,0.526903,0.508301,0.518185,700182423,0
+NVDA.US,D,20011227,000000,0.522759,0.532684,0.522059,0.530317,796129961,0
+NVDA.US,D,20011228,000000,0.533382,0.537029,0.512527,0.517545,826145412,0
+NVDA.US,D,20011231,000000,0.521362,0.524378,0.510197,0.511357,804229251,0
+NVDA.US,D,20020102,000000,0.513694,0.523178,0.500504,0.514324,1416275587,0
+NVDA.US,D,20020103,000000,0.515472,0.550239,0.515272,0.547992,1542591803,0
+NVDA.US,D,20020104,000000,0.555261,0.555261,0.522759,0.532235,1020892859,0
+NVDA.US,D,20020107,000000,0.534282,0.534932,0.510657,0.517785,1060996545,0
+NVDA.US,D,20020108,000000,0.516849,0.536329,0.515043,0.523878,844332756,0
+NVDA.US,D,20020109,000000,0.531287,0.540664,0.509478,0.516849,1244308149,0
+NVDA.US,D,20020110,000000,0.514124,0.520862,0.499824,0.504387,1082193153,0
+NVDA.US,D,20020111,000000,0.507632,0.507881,0.480072,0.481921,1505628688,0
+NVDA.US,D,20020114,000000,0.480952,0.484257,0.456798,0.456798,1493316189,0
+NVDA.US,D,20020115,000000,0.47571,0.499604,0.47528,0.499354,2004966438,0
+NVDA.US,D,20020116,000000,0.492446,0.495741,0.478078,0.479852,1216176645,0
+NVDA.US,D,20020117,000000,0.495741,0.496849,0.477879,0.49662,1222889129,0
+NVDA.US,D,20020118,000000,0.478078,0.491108,0.477629,0.487652,876297673,0
+NVDA.US,D,20020122,000000,0.492206,0.493404,0.469749,0.47528,1183073473,0
+NVDA.US,D,20020123,000000,0.479602,0.487652,0.470188,0.484257,969510625,0
+NVDA.US,D,20020124,000000,0.48905,0.506733,0.478737,0.501672,1240487535,0
+NVDA.US,D,20020125,000000,0.494522,0.512995,0.488361,0.500304,891645806,0
+NVDA.US,D,20020128,000000,0.510197,0.519744,0.505107,0.519514,1007808600,0
+NVDA.US,D,20020129,000000,0.520862,0.522279,0.486054,0.494073,1506806143,0
+NVDA.US,D,20020130,000000,0.496849,0.500504,0.484937,0.500084,1328558165,0
+NVDA.US,D,20020131,000000,0.506733,0.510657,0.485585,0.502291,1061990956,0
+NVDA.US,D,20020201,000000,0.501672,0.506983,0.487182,0.490179,750465588,0
+NVDA.US,D,20020204,000000,0.48905,0.500942,0.466355,0.467073,1204701755,0
+NVDA.US,D,20020205,000000,0.463827,0.467892,0.444376,0.462398,1607869635,0
+NVDA.US,D,20020206,000000,0.474562,0.482141,0.465426,0.473842,1354805300,0
+NVDA.US,D,20020207,000000,0.474562,0.474562,0.456599,0.458566,1051627973,0
+NVDA.US,D,20020208,000000,0.46176,0.464277,0.423658,0.441112,2040385832,0
+NVDA.US,D,20020211,000000,0.440382,0.466125,0.438894,0.465426,1362106471,0
+NVDA.US,D,20020212,000000,0.458566,0.484257,0.453354,0.47528,1326425346,0
+NVDA.US,D,20020213,000000,0.481441,0.489509,0.464757,0.469269,1341616375,0
+NVDA.US,D,20020214,000000,0.473214,0.484937,0.467273,0.47506,1336447952,0
+NVDA.US,D,20020215,000000,0.453354,0.455901,0.433802,0.438445,4348961311,0
+NVDA.US,D,20020219,000000,0.419634,0.423897,0.405834,0.409288,2150765338,0
+NVDA.US,D,20020220,000000,0.40194,0.435132,0.401271,0.430608,2004887941,0
+NVDA.US,D,20020221,000000,0.424787,0.424787,0.400772,0.401271,1669392491,0
+NVDA.US,D,20020222,000000,0.393183,0.397726,0.376488,0.381451,2819257554,0
+NVDA.US,D,20020225,000000,0.383328,0.414323,0.383068,0.411257,1744103861,0
+NVDA.US,D,20020226,000000,0.420501,0.427612,0.409288,0.420301,2074601423,0
+NVDA.US,D,20020227,000000,0.429908,0.431776,0.405164,0.406344,1878937981,0
+NVDA.US,D,20020228,000000,0.403518,0.410827,0.386292,0.38974,1728703501,0
+NVDA.US,D,20020301,000000,0.393653,0.428081,0.392484,0.427612,1429896316,0
+NVDA.US,D,20020304,000000,0.428739,0.456379,0.424577,0.451485,1618886774,0
+NVDA.US,D,20020305,000000,0.444376,0.462199,0.444207,0.450327,1504097827,0
+NVDA.US,D,20020306,000000,0.436769,0.441112,0.426713,0.43608,1576728957,0
+NVDA.US,D,20020307,000000,0.44225,0.443707,0.420501,0.432732,1468207430,0
+NVDA.US,D,20020308,000000,0.440852,0.454754,0.438645,0.445544,1385147949,0
+NVDA.US,D,20020311,000000,0.440632,0.445544,0.432952,0.440182,883782046,0
+NVDA.US,D,20020312,000000,0.426913,0.429239,0.414323,0.417307,1368439328,0
+NVDA.US,D,20020313,000000,0.413385,0.416367,0.408112,0.409708,1124834971,0
+NVDA.US,D,20020314,000000,0.406563,0.406563,0.386122,0.386922,1242423811,0
+NVDA.US,D,20020315,000000,0.38974,0.403718,0.382168,0.403298,1361085890,0
+NVDA.US,D,20020318,000000,0.410607,0.419634,0.398705,0.403298,1348773431,0
+NVDA.US,D,20020319,000000,0.406344,0.407013,0.392255,0.39483,922524794,0
+NVDA.US,D,20020320,000000,0.388122,0.38904,0.354232,0.355551,2499750952,0
+NVDA.US,D,20020321,000000,0.361569,0.378846,0.351984,0.37447,1877289364,0
+NVDA.US,D,20020322,000000,0.381031,0.381031,0.368491,0.371226,1362014984,0
+NVDA.US,D,20020325,000000,0.36944,0.369869,0.351515,0.351984,964054504,0
+NVDA.US,D,20020326,000000,0.348339,0.368271,0.346423,0.359322,1225034816,0
+NVDA.US,D,20020327,000000,0.353832,0.360872,0.341571,0.34784,1164519732,0
+NVDA.US,D,20020328,000000,0.350137,0.352484,0.320104,0.339103,3406378285,0
+NVDA.US,D,20020401,000000,0.320354,0.336177,0.309977,0.333412,2579081266,0
+NVDA.US,D,20020402,000000,0.323468,0.341571,0.322788,0.324634,1567949433,0
+NVDA.US,D,20020403,000000,0.326203,0.335008,0.319384,0.330887,1193554041,0
+NVDA.US,D,20020404,000000,0.32827,0.340373,0.323706,0.329189,1233160155,0
+NVDA.US,D,20020405,000000,0.331346,0.336937,0.318425,0.3217,1119692818,0
+NVDA.US,D,20020408,000000,0.306733,0.332515,0.306733,0.332515,1255351376,0
+NVDA.US,D,20020409,000000,0.335957,0.338653,0.310675,0.311614,1505537031,0
+NVDA.US,D,20020410,000000,0.314111,0.316407,0.272154,0.294402,4023135181,0
+NVDA.US,D,20020411,000000,0.291933,0.295769,0.278175,0.28137,1567164273,0
+NVDA.US,D,20020412,000000,0.287758,0.290077,0.271456,0.280442,1501297523,0
+NVDA.US,D,20020415,000000,0.285764,0.296499,0.285076,0.291733,1261775660,0
+NVDA.US,D,20020416,000000,0.304655,0.307882,0.298294,0.304217,932102567,0
+NVDA.US,D,20020417,000000,0.307882,0.312513,0.298294,0.307882,1029829577,0
+NVDA.US,D,20020418,000000,0.304655,0.308132,0.296249,0.302838,755791015,0
+NVDA.US,D,20020419,000000,0.292553,0.296249,0.28179,0.28229,1227390016,0
+NVDA.US,D,20020422,000000,0.279014,0.289358,0.279014,0.283698,881204485,0
+NVDA.US,D,20020423,000000,0.285764,0.289108,0.269607,0.272154,843403712,0
+NVDA.US,D,20020424,000000,0.275119,0.279273,0.247581,0.248309,1725995094,0
+NVDA.US,D,20020425,000000,0.247161,0.262748,0.247161,0.258014,1273865788,0
+NVDA.US,D,20020426,000000,0.260632,0.260861,0.232045,0.232045,1298752105,0
+NVDA.US,D,20020429,000000,0.259584,0.27465,0.250855,0.270756,4286051659,0
+NVDA.US,D,20020430,000000,0.277196,0.280911,0.260233,0.265934,1937032528,0
+NVDA.US,D,20020501,000000,0.261581,0.27465,0.25494,0.270756,1874227751,0
+NVDA.US,D,20020502,000000,0.272154,0.278844,0.259803,0.260033,1226748891,0
+NVDA.US,D,20020503,000000,0.260233,0.262278,0.249038,0.250406,929812675,0
+NVDA.US,D,20020506,000000,0.243787,0.25516,0.238713,0.240769,1201626972,0
+NVDA.US,D,20020507,000000,0.246043,0.251305,0.2348,0.246742,1540079750,0
+NVDA.US,D,20020508,000000,0.263716,0.279512,0.25516,0.275119,1841281242,0
+NVDA.US,D,20020509,000000,0.27418,0.279972,0.262998,0.263477,1342061148,0
+NVDA.US,D,20020510,000000,0.268727,0.269857,0.240769,0.243787,1440965973,0
+NVDA.US,D,20020513,000000,0.246263,0.259354,0.244265,0.258454,873262229,0
+NVDA.US,D,20020514,000000,0.274899,0.287061,0.270087,0.284157,1664014757,0
+NVDA.US,D,20020515,000000,0.279712,0.29507,0.275817,0.289608,1640502006,0
+NVDA.US,D,20020516,000000,0.289838,0.296249,0.283898,0.290337,1074617253,0
+NVDA.US,D,20020517,000000,0.298065,0.300121,0.290806,0.299422,1018838688,0
+NVDA.US,D,20020520,000000,0.296969,0.304435,0.295529,0.302589,1039564305,0
+NVDA.US,D,20020521,000000,0.306514,0.310675,0.279273,0.279512,1507538935,0
+NVDA.US,D,20020522,000000,0.28179,0.292553,0.28137,0.290806,1687867374,0
+NVDA.US,D,20020523,000000,0.291733,0.292373,0.264335,0.273023,2787815828,0
+NVDA.US,D,20020524,000000,0.267758,0.269207,0.261581,0.267758,804451813,0
+NVDA.US,D,20020528,000000,0.270087,0.270307,0.251774,0.257036,1490620802,0
+NVDA.US,D,20020529,000000,0.252932,0.267758,0.249038,0.266833,1429477672,0
+NVDA.US,D,20020530,000000,0.261331,0.269207,0.256336,0.262998,1162413253,0
+NVDA.US,D,20020531,000000,0.264335,0.265495,0.25516,0.25564,735026200,0
+NVDA.US,D,20020603,000000,0.249508,0.250605,0.237565,0.240769,982686731,0
+NVDA.US,D,20020604,000000,0.239163,0.254,0.238713,0.252932,1194417458,0
+NVDA.US,D,20020605,000000,0.253332,0.253332,0.24029,0.249258,1214999070,0
+NVDA.US,D,20020606,000000,0.246512,0.252673,0.246512,0.249258,806165757,0
+NVDA.US,D,20020607,000000,0.229067,0.249957,0.228837,0.246932,1495213326,0
+NVDA.US,D,20020610,000000,0.250206,0.257036,0.244265,0.244944,816842438,0
+NVDA.US,D,20020611,000000,0.248788,0.249957,0.233202,0.2339,936956882,0
+NVDA.US,D,20020612,000000,0.228138,0.232285,0.203835,0.21368,2472443987,0
+NVDA.US,D,20020613,000000,0.215278,0.219194,0.204744,0.211384,1380280715,0
+NVDA.US,D,20020614,000000,0.203605,0.216885,0.196737,0.215278,1217328211,0
+NVDA.US,D,20020617,000000,0.220113,0.223089,0.213451,0.217354,1149394331,0
+NVDA.US,D,20020618,000000,0.2146,0.222399,0.212074,0.216208,1099412014,0
+NVDA.US,D,20020619,000000,0.205652,0.205652,0.180681,0.182276,2827984810,0
+NVDA.US,D,20020620,000000,0.182746,0.187561,0.178154,0.180681,1553818204,0
+NVDA.US,D,20020621,000000,0.179752,0.186651,0.169437,0.173103,1618494199,0
+NVDA.US,D,20020624,000000,0.168748,0.181827,0.163476,0.176328,1504254630,0
+NVDA.US,D,20020625,000000,0.179532,0.179532,0.16072,0.161869,1278157293,0
+NVDA.US,D,20020626,000000,0.143535,0.158883,0.139412,0.153381,2254681191,0
+NVDA.US,D,20020627,000000,0.159113,0.16026,0.128398,0.130455,3470412984,0
+NVDA.US,D,20020628,000000,0.128398,0.136667,0.125643,0.131383,2171111389,0
+NVDA.US,D,20020701,000000,0.130695,0.13459,0.128168,0.130913,1269587202,0
+NVDA.US,D,20020702,000000,0.129547,0.129996,0.119451,0.122668,1491811467,0
+NVDA.US,D,20020703,000000,0.121988,0.133681,0.121988,0.133451,1170289801,0
+NVDA.US,D,20020705,000000,0.142846,0.145133,0.138723,0.145133,806348950,0
+NVDA.US,D,20020708,000000,0.143535,0.154758,0.143305,0.149489,1730600918,0
+NVDA.US,D,20020709,000000,0.149947,0.151784,0.138963,0.142158,1172226397,0
+NVDA.US,D,20020710,000000,0.145593,0.14674,0.137357,0.138266,1010752507,0
+NVDA.US,D,20020711,000000,0.137567,0.152922,0.136197,0.152243,1247317444,0
+NVDA.US,D,20020712,000000,0.16049,0.16118,0.149029,0.152243,1466427978,0
+NVDA.US,D,20020715,000000,0.152452,0.16737,0.145593,0.16737,1630387723,0
+NVDA.US,D,20020716,000000,0.163236,0.178384,0.16004,0.162788,1933682886,0
+NVDA.US,D,20020717,000000,0.159343,0.162318,0.142606,0.149029,2096072671,0
+NVDA.US,D,20020718,000000,0.14651,0.155218,0.144683,0.145133,1355525123,0
+NVDA.US,D,20020719,000000,0.140788,0.146281,0.137567,0.138504,922197706,0
+NVDA.US,D,20020722,000000,0.138036,0.141928,0.126561,0.132073,1407378178,0
+NVDA.US,D,20020723,000000,0.132991,0.133681,0.117854,0.122218,1537031086,0
+NVDA.US,D,20020724,000000,0.12061,0.132073,0.12061,0.129996,1281284334,0
+NVDA.US,D,20020725,000000,0.124964,0.125413,0.110976,0.1151,1958778806,0
+NVDA.US,D,20020726,000000,0.118554,0.121298,0.109366,0.112342,1332313381,0
+NVDA.US,D,20020729,000000,0.117165,0.117624,0.111892,0.115558,1338659348,0
+NVDA.US,D,20020730,000000,0.1151,0.129777,0.114631,0.124034,1982291115,0
+NVDA.US,D,20020731,000000,0.0903253,0.0921724,0.083685,0.0846137,5274233730,0
+NVDA.US,D,20020801,000000,0.0853027,0.0853027,0.076356,0.0765857,1881646427,0
+NVDA.US,D,20020802,000000,0.0788823,0.0795713,0.0694663,0.0715432,1957483425,0
+NVDA.US,D,20020805,000000,0.070385,0.0706147,0.0648933,0.0658019,1450962190,0
+NVDA.US,D,20020806,000000,0.0687874,0.071753,0.067639,0.0692365,1274415267,0
+NVDA.US,D,20020807,000000,0.072232,0.0729113,0.0648933,0.067639,973671496,0
+NVDA.US,D,20020808,000000,0.0683281,0.0731409,0.0664907,0.0719926,823685676,0
+NVDA.US,D,20020809,000000,0.0701552,0.0726915,0.0687874,0.070385,633831852,0
+NVDA.US,D,20020812,000000,0.0694663,0.0729113,0.067639,0.070385,646366613,0
+NVDA.US,D,20020813,000000,0.0708444,0.0742792,0.0687874,0.0687874,713554781,0
+NVDA.US,D,20020814,000000,0.0701552,0.0740594,0.0694663,0.0736001,689858918,0
+NVDA.US,D,20020815,000000,0.076356,0.0802502,0.0754375,0.0786527,1243143553,0
+NVDA.US,D,20020816,000000,0.0745187,0.0843841,0.072232,0.0816381,1807196657,0
+NVDA.US,D,20020819,000000,0.0853027,0.102717,0.0850629,0.0967556,2446693812,0
+NVDA.US,D,20020820,000000,0.0974446,0.0992718,0.0912339,0.092402,1558659508,0
+NVDA.US,D,20020821,000000,0.0965259,0.0985829,0.0921724,0.0972149,1302847499,0
+NVDA.US,D,20020822,000000,0.0944489,0.0981234,0.0933105,0.0940097,1481252481,0
+NVDA.US,D,20020823,000000,0.0912339,0.0919328,0.0873596,0.087819,1003058902,0
+NVDA.US,D,20020826,000000,0.0894165,0.0901056,0.0843841,0.0884978,761692039,0
+NVDA.US,D,20020827,000000,0.0901056,0.0905548,0.0830161,0.0834654,748764644,0
+NVDA.US,D,20020828,000000,0.0830161,0.0832259,0.0779734,0.0781833,763641704,0
+NVDA.US,D,20020829,000000,0.0772747,0.0827864,0.0765857,0.0793316,889212079,0
+NVDA.US,D,20020830,000000,0.078423,0.081858,0.075667,0.0772747,1162203711,0
+NVDA.US,D,20020903,000000,0.0736001,0.0738298,0.0713135,0.0724518,923846313,0
+NVDA.US,D,20020904,000000,0.0726915,0.0745187,0.0687874,0.0719926,1014638508,0
+NVDA.US,D,20020905,000000,0.0713135,0.0715432,0.0687874,0.0692365,778858772,0
+NVDA.US,D,20020906,000000,0.072232,0.0726915,0.0696961,0.0708444,813911620,0
+NVDA.US,D,20020909,000000,0.0701552,0.0729113,0.0681083,0.0706147,630272828,0
+NVDA.US,D,20020910,000000,0.070385,0.0843841,0.0701552,0.0807094,2527057877,0
+NVDA.US,D,20020911,000000,0.0832259,0.091014,0.0832259,0.0848433,1807314352,0
+NVDA.US,D,20020912,000000,0.0827864,0.0871299,0.0811689,0.0820874,1411944643,0
+NVDA.US,D,20020913,000000,0.0811689,0.0850629,0.0802502,0.0807094,868879087,0
+NVDA.US,D,20020916,000000,0.0795713,0.0797909,0.0738298,0.075667,1009090761,0
+NVDA.US,D,20020917,000000,0.0791219,0.0809392,0.0740594,0.0745187,963936679,0
+NVDA.US,D,20020918,000000,0.0733705,0.0747485,0.0701552,0.0724518,885038158,0
+NVDA.US,D,20020919,000000,0.0708444,0.0733705,0.0696961,0.0699257,674380220,0
+NVDA.US,D,20020920,000000,0.0706147,0.0719926,0.0687874,0.070385,749418959,0
+NVDA.US,D,20020923,000000,0.0692365,0.0699257,0.0669402,0.0674092,568815771,0
+NVDA.US,D,20020924,000000,0.0664907,0.071074,0.0653525,0.0678686,680869942,0
+NVDA.US,D,20020925,000000,0.071753,0.0729113,0.069017,0.0715432,977636045,0
+NVDA.US,D,20020926,000000,0.0729113,0.0738298,0.0667105,0.0678686,806388008,0
+NVDA.US,D,20020927,000000,0.067639,0.0694663,0.0653525,0.0653525,709485407,0
+NVDA.US,D,20020930,000000,0.0651227,0.0683281,0.0637448,0.0653525,636906655,0
+NVDA.US,D,20021001,000000,0.0660217,0.0694663,0.0635152,0.069017,968634039,0
+NVDA.US,D,20021002,000000,0.0694663,0.0729113,0.0687874,0.0687874,816790200,0
+NVDA.US,D,20021003,000000,0.0681083,0.0692365,0.0653525,0.0655721,643932836,0
+NVDA.US,D,20021004,000000,0.0653525,0.0674092,0.0612287,0.0621372,577660862,0
+NVDA.US,D,20021007,000000,0.0614583,0.0625967,0.0587024,0.0591516,537622534,0
+NVDA.US,D,20021008,000000,0.0612287,0.0612287,0.0550179,0.0573246,778793325,0
+NVDA.US,D,20021009,000000,0.0566254,0.06031,0.0552576,0.056406,624921363,0
+NVDA.US,D,20021010,000000,0.0557067,0.060989,0.0557067,0.0591516,586649598,0
+NVDA.US,D,20021011,000000,0.0614583,0.0683281,0.0612287,0.0674092,1083972595,0
+NVDA.US,D,20021014,000000,0.0653525,0.0674092,0.0639745,0.0653525,666739023,0
+NVDA.US,D,20021015,000000,0.0726915,0.0751977,0.071074,0.072232,929825914,0
+NVDA.US,D,20021016,000000,0.0671698,0.0678686,0.0648933,0.0660217,630364555,0
+NVDA.US,D,20021017,000000,0.071753,0.0745187,0.0701552,0.071074,638725475,0
+NVDA.US,D,20021018,000000,0.0708444,0.0726915,0.0681083,0.071753,543405983,0
+NVDA.US,D,20021021,000000,0.0708444,0.0809392,0.0692365,0.078423,1014717156,0
+NVDA.US,D,20021022,000000,0.0747485,0.0855225,0.0747485,0.0809392,1387123723,0
+NVDA.US,D,20021023,000000,0.0820874,0.0853027,0.0809392,0.0841545,1009051492,0
+NVDA.US,D,20021024,000000,0.0859816,0.0869004,0.0786527,0.0800206,1150519438,0
+NVDA.US,D,20021025,000000,0.0802502,0.0853027,0.0791219,0.0848433,813362202,0
+NVDA.US,D,20021028,000000,0.0887275,0.0894165,0.0848433,0.0853027,1167280527,0
+NVDA.US,D,20021029,000000,0.0855225,0.0859816,0.0772747,0.0816381,842553224,0
+NVDA.US,D,20021030,000000,0.0841545,0.0887275,0.0839146,0.0859816,1242463250,0
+NVDA.US,D,20021031,000000,0.0864409,0.0914736,0.0862015,0.091014,1368923230,0
+NVDA.US,D,20021101,000000,0.0896361,0.109137,0.0894165,0.10777,2321201945,0
+NVDA.US,D,20021104,000000,0.114181,0.126112,0.113951,0.119451,2931036886,0
+NVDA.US,D,20021105,000000,0.119243,0.121298,0.109596,0.11486,2218385190,0
+NVDA.US,D,20021106,000000,0.118764,0.123804,0.113951,0.123574,1794753313,0
+NVDA.US,D,20021107,000000,0.120381,0.120381,0.110506,0.111203,1810611526,0
+NVDA.US,D,20021108,000000,0.0940097,0.0995114,0.0841545,0.0869004,4142176165,0
+NVDA.US,D,20021111,000000,0.0827864,0.0839146,0.0781833,0.0800206,1503011878,0
+NVDA.US,D,20021112,000000,0.0820874,0.0901056,0.0813986,0.0871299,1505994844,0
+NVDA.US,D,20021113,000000,0.0850629,0.092402,0.0834654,0.0898759,1964954559,0
+NVDA.US,D,20021114,000000,0.095837,0.0976741,0.0930811,0.095837,1241625781,0
+NVDA.US,D,20021115,000000,0.10088,0.106391,0.0997312,0.102937,2239961314,0
+NVDA.US,D,20021118,000000,0.111203,0.111662,0.106391,0.106841,2161612303,0
+NVDA.US,D,20021119,000000,0.106162,0.113731,0.105013,0.108229,2150137282,0
+NVDA.US,D,20021120,000000,0.111662,0.114631,0.110056,0.113731,1409615552,0
+NVDA.US,D,20021121,000000,0.118314,0.129088,0.118084,0.123345,2239516421,0
+NVDA.US,D,20021122,000000,0.115796,0.122668,0.114631,0.120141,1365024259,0
+NVDA.US,D,20021125,000000,0.125643,0.127479,0.120828,0.124494,1341236819,0
+NVDA.US,D,20021126,000000,0.125184,0.127479,0.120828,0.121068,1182314542,0
+NVDA.US,D,20021127,000000,0.126332,0.132752,0.124724,0.130455,1186920135,0
+NVDA.US,D,20021129,000000,0.133901,0.135968,0.129996,0.130913,566329726,0
+NVDA.US,D,20021202,000000,0.137807,0.13964,0.129318,0.129996,1273002101,0
+NVDA.US,D,20021203,000000,0.127479,0.127709,0.121068,0.121298,1140758442,0
+NVDA.US,D,20021204,000000,0.112801,0.114631,0.106391,0.106841,2405936142,0
+NVDA.US,D,20021205,000000,0.113731,0.114411,0.105253,0.10777,1738987867,0
+NVDA.US,D,20021206,000000,0.103175,0.110056,0.101578,0.108,1263973946,0
+NVDA.US,D,20021209,000000,0.104553,0.106162,0.0985829,0.0992718,1057424291,0
+NVDA.US,D,20021210,000000,0.101808,0.109596,0.10066,0.10777,1515481111,0
+NVDA.US,D,20021211,000000,0.106841,0.110056,0.103415,0.107081,1487480713,0
+NVDA.US,D,20021212,000000,0.110976,0.112342,0.105013,0.105253,1420253255,0
+NVDA.US,D,20021213,000000,0.103415,0.103415,0.10043,0.10112,771675437,0
+NVDA.US,D,20021216,000000,0.104783,0.10777,0.102038,0.107081,1152482263,0
+NVDA.US,D,20021217,000000,0.109137,0.112801,0.106162,0.107081,1175131146,0
+NVDA.US,D,20021218,000000,0.103633,0.103873,0.0985829,0.0988226,1228659158,0
+NVDA.US,D,20021219,000000,0.0969853,0.102258,0.0956073,0.0967556,1200056913,0
+NVDA.US,D,20021220,000000,0.0997312,0.10088,0.0930811,0.097894,877279175,0
+NVDA.US,D,20021223,000000,0.0976741,0.10112,0.0974446,0.0985829,543706891,0
+NVDA.US,D,20021224,000000,0.0992718,0.10112,0.0960668,0.0967556,327475077,0
+NVDA.US,D,20021226,000000,0.0983632,0.0997312,0.0940097,0.0949185,784799135,0
+NVDA.US,D,20021227,000000,0.0974446,0.0976741,0.0905548,0.0912339,766009844,0
+NVDA.US,D,20021230,000000,0.0917031,0.0926319,0.0859816,0.0880387,855650723,0
+NVDA.US,D,20021231,000000,0.0871299,0.0901056,0.0855225,0.0880387,899980517,0
+NVDA.US,D,20030102,000000,0.0917031,0.0951479,0.0884978,0.0940097,1420240156,0
+NVDA.US,D,20030103,000000,0.0944489,0.0974446,0.092402,0.0940097,1131246156,0
+NVDA.US,D,20030106,000000,0.0962963,0.103175,0.0962963,0.101808,1126810666,0
+NVDA.US,D,20030107,000000,0.103633,0.106162,0.1002,0.10134,1633658838,0
+NVDA.US,D,20030108,000000,0.0988226,0.101808,0.0905548,0.0912339,2019921795,0
+NVDA.US,D,20030109,000000,0.0942294,0.0951479,0.0919328,0.0928513,1565842824,0
+NVDA.US,D,20030110,000000,0.0917031,0.095837,0.0905548,0.0944489,1008030961,0
+NVDA.US,D,20030113,000000,0.0981234,0.0990521,0.0933105,0.0937702,925848136,0
+NVDA.US,D,20030114,000000,0.0940097,0.0953775,0.0917031,0.0944489,947005607,0
+NVDA.US,D,20030115,000000,0.0944489,0.0953775,0.0914736,0.0914736,986324092,0
+NVDA.US,D,20030116,000000,0.0901056,0.0912339,0.0841545,0.0853027,2224312323,0
+NVDA.US,D,20030117,000000,0.0830161,0.0841545,0.0811689,0.0820874,1154510195,0
+NVDA.US,D,20030121,000000,0.083685,0.0855225,0.0797909,0.0800206,1054768353,0
+NVDA.US,D,20030122,000000,0.0797909,0.0823271,0.0795713,0.0802502,600780717,0
+NVDA.US,D,20030123,000000,0.0823271,0.083685,0.0802502,0.0823271,1001449543,0
+NVDA.US,D,20030124,000000,0.0816381,0.0820874,0.076356,0.077734,978172614,0
+NVDA.US,D,20030127,000000,0.0761264,0.0800206,0.0747485,0.0765857,969458368,0
+NVDA.US,D,20030128,000000,0.075667,0.0807094,0.0731409,0.0793316,1946819683,0
+NVDA.US,D,20030129,000000,0.0772747,0.0816381,0.0772747,0.0809392,1114393701,0
+NVDA.US,D,20030130,000000,0.0825467,0.0832259,0.0768152,0.077734,810208802,0
+NVDA.US,D,20030131,000000,0.0754375,0.0809392,0.0747485,0.0788823,1035468871,0
+NVDA.US,D,20030203,000000,0.0802502,0.081858,0.0786527,0.08048,823829511,0
+NVDA.US,D,20030204,000000,0.0797909,0.0802502,0.075667,0.0768152,684441995,0
+NVDA.US,D,20030205,000000,0.078423,0.0807094,0.0772747,0.0775044,634054264,0
+NVDA.US,D,20030206,000000,0.0827864,0.0830161,0.0768152,0.0781833,1336984412,0
+NVDA.US,D,20030207,000000,0.0795713,0.0800206,0.0745187,0.0745187,997851461,0
+NVDA.US,D,20030210,000000,0.0745187,0.0761264,0.0713135,0.0754375,1071424555,0
+NVDA.US,D,20030211,000000,0.0761264,0.078423,0.0738298,0.0740594,927588470,0
+NVDA.US,D,20030212,000000,0.0740594,0.0772747,0.0736001,0.0745187,699358174,0
+NVDA.US,D,20030213,000000,0.0758966,0.0761264,0.0738298,0.0754375,969510625,0
+NVDA.US,D,20030214,000000,0.0857421,0.0921724,0.083685,0.0919328,3869524970,0
+NVDA.US,D,20030218,000000,0.0956073,0.0990521,0.0944489,0.0972149,1897792610,0
+NVDA.US,D,20030219,000000,0.0967556,0.0988226,0.0956073,0.0981234,1244334188,0
+NVDA.US,D,20030220,000000,0.0985829,0.10112,0.097894,0.0981234,1066518063,0
+NVDA.US,D,20030221,000000,0.0981234,0.0985829,0.0946888,0.0983632,995783990,0
+NVDA.US,D,20030224,000000,0.0974446,0.103175,0.0969853,0.0995114,1239754763,0
+NVDA.US,D,20030225,000000,0.0962963,0.0992718,0.0946888,0.0988226,1351181099,0
+NVDA.US,D,20030226,000000,0.0976741,0.0992718,0.0937702,0.0940097,814382692,0
+NVDA.US,D,20030227,000000,0.0949185,0.0965259,0.0935504,0.0960668,736334539,0
+NVDA.US,D,20030228,000000,0.0930811,0.0967556,0.0903253,0.0965259,1802734727,0
+NVDA.US,D,20030303,000000,0.0976741,0.0992718,0.0935504,0.0949185,765473354,0
+NVDA.US,D,20030304,000000,0.0951479,0.0960668,0.0930811,0.0940097,587042103,0
+NVDA.US,D,20030305,000000,0.0930811,0.0960668,0.0928513,0.0956073,569339191,0
+NVDA.US,D,20030306,000000,0.0949185,0.095837,0.0935504,0.0940097,597588099,0
+NVDA.US,D,20030307,000000,0.0926319,0.095837,0.0917031,0.0953775,633661759,0
+NVDA.US,D,20030310,000000,0.0944489,0.0949185,0.0926319,0.0928513,375952431,0
+NVDA.US,D,20030311,000000,0.0935504,0.0949185,0.092402,0.0935504,454837942,0
+NVDA.US,D,20030312,000000,0.0942294,0.0962963,0.0933105,0.0960668,538551649,0
+NVDA.US,D,20030313,000000,0.0988226,0.106162,0.0983632,0.105703,1485871264,0
+NVDA.US,D,20030314,000000,0.105932,0.107081,0.101808,0.102488,1193095959,0
+NVDA.US,D,20030317,000000,0.10088,0.110506,0.10066,0.108459,1425984196,0
+NVDA.US,D,20030318,000000,0.108229,0.109366,0.105473,0.10777,1016522746,0
+NVDA.US,D,20030319,000000,0.108,0.108907,0.104333,0.108229,777419437,0
+NVDA.US,D,20030320,000000,0.108229,0.111432,0.105473,0.109137,850547798,0
+NVDA.US,D,20030321,000000,0.113031,0.113261,0.103415,0.108229,1833770950,0
+NVDA.US,D,20030324,000000,0.103873,0.107081,0.103175,0.104103,914831238,0
+NVDA.US,D,20030325,000000,0.104553,0.108689,0.104103,0.107081,733626173,0
+NVDA.US,D,20030326,000000,0.109596,0.111892,0.108689,0.110056,1207946680,0
+NVDA.US,D,20030327,000000,0.108689,0.110976,0.106611,0.107081,1518582062,0
+NVDA.US,D,20030328,000000,0.107081,0.107301,0.10088,0.102717,1407312831,0
+NVDA.US,D,20030331,000000,0.0995114,0.10066,0.097894,0.0983632,742000032,0
+NVDA.US,D,20030401,000000,0.10043,0.102488,0.0983632,0.10134,582044014,0
+NVDA.US,D,20030402,000000,0.104783,0.106841,0.103415,0.105013,841650489,0
+NVDA.US,D,20030403,000000,0.107081,0.107081,0.104333,0.106391,766846440,0
+NVDA.US,D,20030404,000000,0.106841,0.106841,0.101808,0.102258,560043528,0
+NVDA.US,D,20030407,000000,0.109366,0.110056,0.102488,0.103415,731972028,0
+NVDA.US,D,20030408,000000,0.104333,0.104783,0.101808,0.102488,519952611,0
+NVDA.US,D,20030409,000000,0.102717,0.105473,0.101808,0.101808,757618689,0
+NVDA.US,D,20030410,000000,0.103175,0.103415,0.10134,0.102488,397308388,0
+NVDA.US,D,20030411,000000,0.103633,0.104333,0.1002,0.10134,409436121,0
+NVDA.US,D,20030414,000000,0.0997312,0.103415,0.0995114,0.102937,488211017,0
+NVDA.US,D,20030415,000000,0.102258,0.103873,0.0997312,0.102488,539228527,0
+NVDA.US,D,20030416,000000,0.104783,0.105013,0.101578,0.102488,735588628,0
+NVDA.US,D,20030417,000000,0.103175,0.104553,0.10112,0.104333,570295846,0
+NVDA.US,D,20030421,000000,0.104333,0.107301,0.103415,0.107081,651108399,0
+NVDA.US,D,20030422,000000,0.106391,0.108459,0.104783,0.108459,863411929,0
+NVDA.US,D,20030423,000000,0.108229,0.111432,0.107301,0.110746,663838370,0
+NVDA.US,D,20030424,000000,0.110976,0.110976,0.106162,0.10753,723309649,0
+NVDA.US,D,20030425,000000,0.106841,0.108689,0.102488,0.103633,966959093,0
+NVDA.US,D,20030428,000000,0.104783,0.108689,0.103633,0.106611,738606716,0
+NVDA.US,D,20030429,000000,0.109137,0.111432,0.108229,0.110056,734833923,0
+NVDA.US,D,20030430,000000,0.109366,0.112342,0.108907,0.109137,511484251,0
+NVDA.US,D,20030501,000000,0.108689,0.111203,0.108229,0.110286,802030194,0
+NVDA.US,D,20030502,000000,0.111662,0.122218,0.110976,0.121528,1848928449,0
+NVDA.US,D,20030505,000000,0.122668,0.130226,0.12061,0.124494,1722365105,0
+NVDA.US,D,20030506,000000,0.123804,0.127938,0.121758,0.124724,1251152058,0
+NVDA.US,D,20030507,000000,0.122886,0.125643,0.12061,0.122668,981624178,0
+NVDA.US,D,20030508,000000,0.122668,0.127709,0.119681,0.122668,2233121151,0
+NVDA.US,D,20030509,000000,0.143995,0.164614,0.13986,0.163236,10102773455,0
+NVDA.US,D,20030512,000000,0.163696,0.16737,0.157496,0.158643,3292557771,0
+NVDA.US,D,20030513,000000,0.152922,0.158194,0.152452,0.155668,1997701231,0
+NVDA.US,D,20030514,000000,0.156356,0.158194,0.153609,0.155668,1056067399,0
+NVDA.US,D,20030515,000000,0.157965,0.16118,0.157046,0.16096,1210502319,0
+NVDA.US,D,20030516,000000,0.158883,0.165303,0.158643,0.162548,1116667109,0
+NVDA.US,D,20030519,000000,0.16026,0.161869,0.151325,0.152004,1334619387,0
+NVDA.US,D,20030520,000000,0.153609,0.155448,0.152922,0.154288,967642602,0
+NVDA.US,D,20030521,000000,0.154528,0.1598,0.153609,0.1598,991420758,0
+NVDA.US,D,20030522,000000,0.16004,0.161869,0.156356,0.16026,973372010,0
+NVDA.US,D,20030523,000000,0.16049,0.163476,0.158883,0.159582,948937716,0
+NVDA.US,D,20030527,000000,0.157736,0.17426,0.154758,0.173562,1830327819,0
+NVDA.US,D,20030528,000000,0.172883,0.17494,0.168988,0.173103,1351446004,0
+NVDA.US,D,20030529,000000,0.173103,0.191005,0.172643,0.185045,2505655552,0
+NVDA.US,D,20030530,000000,0.202447,0.203605,0.197645,0.199933,2336364702,0
+NVDA.US,D,20030602,000000,0.204055,0.205423,0.1878,0.188937,1708729564,0
+NVDA.US,D,20030603,000000,0.186871,0.198554,0.184585,0.192843,1742037422,0
+NVDA.US,D,20030604,000000,0.192153,0.197645,0.189167,0.197415,1282870517,0
+NVDA.US,D,20030605,000000,0.1949,0.203835,0.192153,0.203156,1318801074,0
+NVDA.US,D,20030606,000000,0.210924,0.212074,0.19537,0.196967,1508901505,0
+NVDA.US,D,20030609,000000,0.19559,0.200631,0.191463,0.19444,786188335,0
+NVDA.US,D,20030610,000000,0.19444,0.197415,0.192393,0.197415,614383229,0
+NVDA.US,D,20030611,000000,0.196049,0.199243,0.192613,0.197415,1029229453,0
+NVDA.US,D,20030612,000000,0.198784,0.201079,0.19399,0.19444,1141488359,0
+NVDA.US,D,20030613,000000,0.186183,0.191463,0.178154,0.179303,1992237148,0
+NVDA.US,D,20030616,000000,0.181598,0.185504,0.169437,0.183206,2078443639,0
+NVDA.US,D,20030617,000000,0.187331,0.188708,0.181827,0.187561,1090723886,0
+NVDA.US,D,20030618,000000,0.185733,0.198554,0.184115,0.19467,1224671265,0
+NVDA.US,D,20030619,000000,0.19559,0.196508,0.181827,0.182976,1298087485,0
+NVDA.US,D,20030620,000000,0.184805,0.185045,0.178154,0.180911,1033074583,0
+NVDA.US,D,20030623,000000,0.180911,0.181827,0.171044,0.17448,801188459,0
+NVDA.US,D,20030624,000000,0.173562,0.177235,0.168528,0.17426,1104013031,0
+NVDA.US,D,20030625,000000,0.17472,0.181827,0.17402,0.1754,1156474703,0
+NVDA.US,D,20030626,000000,0.17586,0.177934,0.170354,0.17563,1046434373,0
+NVDA.US,D,20030627,000000,0.177695,0.179303,0.171514,0.172643,773200610,0
+NVDA.US,D,20030630,000000,0.17472,0.178154,0.172643,0.17517,599686166,0
+NVDA.US,D,20030701,000000,0.172883,0.182516,0.171264,0.182276,1065305206,0
+NVDA.US,D,20030702,000000,0.183895,0.186423,0.179303,0.181827,923362973,0
+NVDA.US,D,20030703,000000,0.177465,0.184345,0.177235,0.179752,458952184,0
+NVDA.US,D,20030707,000000,0.182056,0.192393,0.182056,0.191463,907410169,0
+NVDA.US,D,20030708,000000,0.186183,0.191923,0.185733,0.189397,657231154,0
+NVDA.US,D,20030709,000000,0.189167,0.196737,0.188937,0.19375,823607951,0
+NVDA.US,D,20030710,000000,0.187561,0.190085,0.182516,0.185733,704214662,0
+NVDA.US,D,20030711,000000,0.18802,0.189167,0.185045,0.186651,539736795,0
+NVDA.US,D,20030714,000000,0.191463,0.192613,0.184345,0.185265,760492331,0
+NVDA.US,D,20030715,000000,0.18802,0.188937,0.177465,0.179303,1246799622,0
+NVDA.US,D,20030716,000000,0.179303,0.183445,0.172643,0.177016,960417855,0
+NVDA.US,D,20030717,000000,0.171734,0.173801,0.165763,0.168058,930937150,0
+NVDA.US,D,20030718,000000,0.164844,0.165303,0.156356,0.162548,1397860394,0
+NVDA.US,D,20030721,000000,0.163476,0.163935,0.156127,0.16004,1074153712,0
+NVDA.US,D,20030722,000000,0.161869,0.165763,0.161869,0.162788,634619546,0
+NVDA.US,D,20030723,000000,0.162548,0.165763,0.157736,0.164844,660041692,0
+NVDA.US,D,20030724,000000,0.167828,0.168988,0.157046,0.158423,1217471956,0
+NVDA.US,D,20030725,000000,0.158643,0.161869,0.152922,0.16096,1092642956,0
+NVDA.US,D,20030728,000000,0.162318,0.162548,0.155218,0.155898,767355349,0
+NVDA.US,D,20030729,000000,0.141928,0.154069,0.140328,0.145833,3047341001,0
+NVDA.US,D,20030730,000000,0.145133,0.14697,0.143305,0.144223,860005032,0
+NVDA.US,D,20030731,000000,0.14743,0.149717,0.144443,0.145833,978715123,0
+NVDA.US,D,20030801,000000,0.146063,0.152004,0.144443,0.150625,837182280,0
+NVDA.US,D,20030804,000000,0.150625,0.159113,0.149717,0.156356,1557976901,0
+NVDA.US,D,20030805,000000,0.156356,0.164165,0.154528,0.155898,1159653580,0
+NVDA.US,D,20030806,000000,0.153829,0.155898,0.145833,0.149489,1117706788,0
+NVDA.US,D,20030807,000000,0.149259,0.151325,0.145593,0.14743,1139276804,0
+NVDA.US,D,20030808,000000,0.126561,0.12702,0.116705,0.118554,4110266611,0
+NVDA.US,D,20030811,000000,0.120381,0.126561,0.119681,0.124964,1831469430,0
+NVDA.US,D,20030812,000000,0.126791,0.127709,0.124494,0.127479,833215719,0
+NVDA.US,D,20030813,000000,0.127938,0.130226,0.124724,0.128168,755648472,0
+NVDA.US,D,20030814,000000,0.124034,0.125873,0.122428,0.123804,1668146354,0
+NVDA.US,D,20030815,000000,0.123115,0.124264,0.122218,0.123345,237398779,0
+NVDA.US,D,20030818,000000,0.125413,0.12702,0.123115,0.12702,782511496,0
+NVDA.US,D,20030819,000000,0.129996,0.137567,0.129777,0.136887,1530845638,0
+NVDA.US,D,20030820,000000,0.136887,0.137357,0.131843,0.134818,951387527,0
+NVDA.US,D,20030821,000000,0.138036,0.13986,0.135968,0.138504,708554129,0
+NVDA.US,D,20030822,000000,0.14697,0.14881,0.139412,0.13964,1092977685,0
+NVDA.US,D,20030825,000000,0.142158,0.142158,0.137567,0.138723,474597710,0
+NVDA.US,D,20030826,000000,0.137127,0.139183,0.132752,0.136667,838476068,0
+NVDA.US,D,20030827,000000,0.137567,0.142158,0.135968,0.140558,621145106,0
+NVDA.US,D,20030828,000000,0.142158,0.142846,0.135508,0.137127,903164041,0
+NVDA.US,D,20030829,000000,0.136887,0.139412,0.136197,0.138963,581040949,0
+NVDA.US,D,20030902,000000,0.141248,0.142606,0.136887,0.137567,774731281,0
+NVDA.US,D,20030903,000000,0.13964,0.140098,0.134361,0.135048,927123958,0
+NVDA.US,D,20030904,000000,0.135508,0.139412,0.13459,0.136197,815106862,0
+NVDA.US,D,20030905,000000,0.136427,0.146063,0.134818,0.142846,1307066136,0
+NVDA.US,D,20030908,000000,0.145133,0.151105,0.143305,0.149259,1646710719,0
+NVDA.US,D,20030909,000000,0.149259,0.163935,0.143305,0.158423,2714576952,0
+NVDA.US,D,20030910,000000,0.154069,0.158194,0.14651,0.14765,1505543531,0
+NVDA.US,D,20030911,000000,0.149717,0.154069,0.13986,0.145833,2849037044,0
+NVDA.US,D,20030912,000000,0.144443,0.151105,0.142846,0.14788,1267559670,0
+NVDA.US,D,20030915,000000,0.149029,0.149947,0.144903,0.145373,649912317,0
+NVDA.US,D,20030916,000000,0.145833,0.150405,0.145833,0.149947,677457386,0
+NVDA.US,D,20030917,000000,0.150865,0.154528,0.149717,0.151784,985725069,0
+NVDA.US,D,20030918,000000,0.150865,0.152922,0.149259,0.152922,658023214,0
+NVDA.US,D,20030919,000000,0.154528,0.155668,0.150166,0.151555,706655009,0
+NVDA.US,D,20030922,000000,0.14857,0.149029,0.144443,0.145593,802578391,0
+NVDA.US,D,20030923,000000,0.145833,0.14788,0.143995,0.14697,686075289,0
+NVDA.US,D,20030924,000000,0.143995,0.145133,0.135748,0.135968,1745299713,0
+NVDA.US,D,20030925,000000,0.136887,0.139412,0.133451,0.133901,803455828,0
+NVDA.US,D,20030926,000000,0.133451,0.133901,0.12702,0.128868,976793609,0
+NVDA.US,D,20030929,000000,0.122428,0.126791,0.119921,0.121988,2120845139,0
+NVDA.US,D,20030930,000000,0.120828,0.126112,0.120381,0.121988,1113129016,0
+NVDA.US,D,20031001,000000,0.122218,0.124494,0.121988,0.123115,956479686,0
+NVDA.US,D,20031002,000000,0.122218,0.126791,0.121988,0.124964,935134436,0
+NVDA.US,D,20031003,000000,0.128398,0.131383,0.126112,0.128168,940770935,0
+NVDA.US,D,20031006,000000,0.128398,0.129777,0.126112,0.12726,411108403,0
+NVDA.US,D,20031007,000000,0.12726,0.128398,0.125413,0.128398,556964279,0
+NVDA.US,D,20031008,000000,0.128398,0.129547,0.123115,0.123804,806423431,0
+NVDA.US,D,20031009,000000,0.126112,0.130455,0.124724,0.125643,929427851,0
+NVDA.US,D,20031010,000000,0.127709,0.128868,0.126112,0.127938,451837581,0
+NVDA.US,D,20031013,000000,0.129318,0.131843,0.128398,0.129088,474199276,0
+NVDA.US,D,20031014,000000,0.127709,0.131843,0.12702,0.131613,680951674,0
+NVDA.US,D,20031015,000000,0.132991,0.135508,0.129088,0.129777,768161390,0
+NVDA.US,D,20031016,000000,0.129996,0.131843,0.127938,0.131383,487337956,0
+NVDA.US,D,20031017,000000,0.130695,0.133231,0.12726,0.12726,501227165,0
+NVDA.US,D,20031020,000000,0.127479,0.130226,0.126561,0.130226,510208289,0
+NVDA.US,D,20031021,000000,0.132532,0.136667,0.130695,0.134131,829155318,0
+NVDA.US,D,20031022,000000,0.132073,0.135048,0.131143,0.131843,677110990,0
+NVDA.US,D,20031023,000000,0.131843,0.133681,0.129777,0.131143,492314242,0
+NVDA.US,D,20031024,000000,0.129996,0.131843,0.128628,0.130695,487843730,0
+NVDA.US,D,20031027,000000,0.130695,0.132991,0.130455,0.131383,277560701,0
+NVDA.US,D,20031028,000000,0.133231,0.140558,0.132532,0.13964,1042506309,0
+NVDA.US,D,20031029,000000,0.135508,0.141478,0.135508,0.13964,538642214,0
+NVDA.US,D,20031030,000000,0.143305,0.143305,0.136887,0.136887,633496473,0
+NVDA.US,D,20031031,000000,0.138266,0.139412,0.132991,0.135048,652198634,0
+NVDA.US,D,20031103,000000,0.134361,0.140328,0.133901,0.137567,843637550,0
+NVDA.US,D,20031104,000000,0.140558,0.141008,0.137127,0.138036,764227387,0
+NVDA.US,D,20031105,000000,0.135288,0.140098,0.132991,0.138036,962240171,0
+NVDA.US,D,20031106,000000,0.140788,0.141478,0.136427,0.138963,1435539656,0
+NVDA.US,D,20031107,000000,0.165533,0.168528,0.162098,0.166222,4682358254,0
+NVDA.US,D,20031110,000000,0.166691,0.168988,0.164844,0.165763,1318604090,0
+NVDA.US,D,20031111,000000,0.162098,0.164844,0.158643,0.16164,871393795,0
+NVDA.US,D,20031112,000000,0.16118,0.164394,0.16026,0.163696,673490044,0
+NVDA.US,D,20031113,000000,0.163696,0.166222,0.162788,0.163935,632759705,0
+NVDA.US,D,20031114,000000,0.164394,0.164394,0.153609,0.154069,969215716,0
+NVDA.US,D,20031117,000000,0.154069,0.154288,0.149717,0.152452,655040479,0
+NVDA.US,D,20031118,000000,0.156356,0.158194,0.149717,0.150405,1082493000,0
+NVDA.US,D,20031119,000000,0.151325,0.155218,0.150865,0.154528,618825038,0
+NVDA.US,D,20031120,000000,0.152004,0.155448,0.149717,0.150405,805628066,0
+NVDA.US,D,20031121,000000,0.152243,0.152452,0.14811,0.151105,592992921,0
+NVDA.US,D,20031124,000000,0.152452,0.16049,0.151325,0.16004,1025834714,0
+NVDA.US,D,20031125,000000,0.16072,0.164165,0.158883,0.162318,897954567,0
+NVDA.US,D,20031126,000000,0.162788,0.165993,0.16004,0.163007,468880299,0
+NVDA.US,D,20031128,000000,0.163007,0.163476,0.16096,0.162318,224762507,0
+NVDA.US,D,20031201,000000,0.164165,0.165763,0.162098,0.164614,574592830,0
+NVDA.US,D,20031202,000000,0.163476,0.16713,0.162788,0.163935,626664100,0
+NVDA.US,D,20031203,000000,0.164394,0.169676,0.161869,0.162098,773647386,0
+NVDA.US,D,20031204,000000,0.162788,0.165533,0.157496,0.16141,569433832,0
+NVDA.US,D,20031205,000000,0.157496,0.162098,0.154758,0.156127,610436156,0
+NVDA.US,D,20031208,000000,0.156127,0.158883,0.154758,0.157276,372893393,0
+NVDA.US,D,20031209,000000,0.157046,0.158423,0.149029,0.149029,652216300,0
+NVDA.US,D,20031210,000000,0.149029,0.153151,0.149029,0.152243,620028051,0
+NVDA.US,D,20031211,000000,0.152243,0.162098,0.152004,0.16004,757651357,0
+NVDA.US,D,20031212,000000,0.162318,0.163236,0.156586,0.159343,764111775,0
+NVDA.US,D,20031215,000000,0.163935,0.164165,0.155668,0.156127,679024732,0
+NVDA.US,D,20031216,000000,0.155218,0.159113,0.152452,0.158194,656090143,0
+NVDA.US,D,20031217,000000,0.156826,0.157496,0.152452,0.155218,544205525,0
+NVDA.US,D,20031218,000000,0.155448,0.16026,0.155218,0.158643,476185546,0
+NVDA.US,D,20031219,000000,0.162548,0.165073,0.159343,0.16096,999809429,0
+NVDA.US,D,20031222,000000,0.158643,0.16164,0.157046,0.16118,404722757,0
+NVDA.US,D,20031223,000000,0.16072,0.169437,0.16049,0.167828,788279041,0
+NVDA.US,D,20031224,000000,0.168288,0.168288,0.166222,0.166691,229894045,0
+NVDA.US,D,20031226,000000,0.167828,0.17472,0.16713,0.173801,396838517,0
+NVDA.US,D,20031229,000000,0.177016,0.181827,0.176328,0.18114,824984913,0
+NVDA.US,D,20031230,000000,0.179303,0.185045,0.179073,0.181598,600613508,0
+NVDA.US,D,20031231,000000,0.181369,0.182276,0.17448,0.177235,542199896,0
+NVDA.US,D,20040102,000000,0.180221,0.182516,0.176328,0.176328,475832380,0
+NVDA.US,D,20040105,000000,0.179073,0.183445,0.177465,0.182056,627265086,0
+NVDA.US,D,20040106,000000,0.181598,0.192153,0.180681,0.189626,1192134846,0
+NVDA.US,D,20040107,000000,0.187331,0.192153,0.186183,0.191235,733470381,0
+NVDA.US,D,20040108,000000,0.19353,0.19444,0.190085,0.191923,472807722,0
+NVDA.US,D,20040109,000000,0.190545,0.196967,0.189167,0.19467,835843996,0
+NVDA.US,D,20040112,000000,0.19537,0.197415,0.19353,0.196967,590952500,0
+NVDA.US,D,20040113,000000,0.19583,0.197885,0.184585,0.186651,944028019,0
+NVDA.US,D,20040114,000000,0.18802,0.190315,0.183665,0.185265,594102515,0
+NVDA.US,D,20040115,000000,0.183895,0.187111,0.180681,0.185733,664247660,0
+NVDA.US,D,20040116,000000,0.18802,0.190085,0.185733,0.188478,492540279,0
+NVDA.US,D,20040120,000000,0.190775,0.19399,0.188708,0.19375,531871874,0
+NVDA.US,D,20040121,000000,0.192153,0.192843,0.184585,0.184805,539132194,0
+NVDA.US,D,20040122,000000,0.185265,0.188708,0.178384,0.180451,660456000,0
+NVDA.US,D,20040123,000000,0.179532,0.183206,0.176099,0.176556,526063007,0
+NVDA.US,D,20040126,000000,0.177695,0.184115,0.176328,0.183445,429256139,0
+NVDA.US,D,20040127,000000,0.179752,0.182746,0.171514,0.172883,1018727933,0
+NVDA.US,D,20040128,000000,0.17494,0.177934,0.171514,0.172424,670788888,0
+NVDA.US,D,20040129,000000,0.173103,0.173801,0.16164,0.16737,1013699449,0
+NVDA.US,D,20040130,000000,0.16713,0.173801,0.165993,0.170124,508607354,0
+NVDA.US,D,20040202,000000,0.171514,0.176099,0.169676,0.172883,611515465,0
+NVDA.US,D,20040203,000000,0.172424,0.1754,0.169885,0.172194,455794909,0
+NVDA.US,D,20040204,000000,0.169676,0.171044,0.16737,0.16759,476258825,0
+NVDA.US,D,20040205,000000,0.168528,0.171964,0.16737,0.170124,361920260,0
+NVDA.US,D,20040206,000000,0.172194,0.176328,0.171264,0.17402,513689337,0
+NVDA.US,D,20040209,000000,0.17472,0.178154,0.172643,0.172643,407780614,0
+NVDA.US,D,20040210,000000,0.173103,0.179303,0.173103,0.179073,555750950,0
+NVDA.US,D,20040211,000000,0.181369,0.185963,0.180681,0.185265,804471612,0
+NVDA.US,D,20040212,000000,0.184345,0.185265,0.177016,0.179752,1067375491,0
+NVDA.US,D,20040213,000000,0.1754,0.182516,0.173562,0.178154,1905403662,0
+NVDA.US,D,20040217,000000,0.178853,0.180681,0.176328,0.179991,628013642,0
+NVDA.US,D,20040218,000000,0.180221,0.181598,0.178853,0.179991,349172212,0
+NVDA.US,D,20040219,000000,0.182276,0.185504,0.179532,0.179991,688049842,0
+NVDA.US,D,20040220,000000,0.179752,0.185045,0.178614,0.184585,673962278,0
+NVDA.US,D,20040223,000000,0.184115,0.184585,0.17563,0.178154,930433290,0
+NVDA.US,D,20040224,000000,0.17494,0.177235,0.168988,0.171044,772369712,0
+NVDA.US,D,20040225,000000,0.171264,0.17517,0.170124,0.171964,711471587,0
+NVDA.US,D,20040226,000000,0.17448,0.17472,0.171044,0.173103,376162124,0
+NVDA.US,D,20040227,000000,0.173562,0.173562,0.16737,0.170124,649384881,0
+NVDA.US,D,20040301,000000,0.169676,0.172883,0.169437,0.172643,552399225,0
+NVDA.US,D,20040302,000000,0.172643,0.17402,0.168748,0.169437,886841937,0
+NVDA.US,D,20040303,000000,0.168988,0.168988,0.164394,0.16713,602404267,0
+NVDA.US,D,20040304,000000,0.168748,0.171044,0.16737,0.170814,450700537,0
+NVDA.US,D,20040305,000000,0.16692,0.173562,0.166451,0.169676,386955619,0
+NVDA.US,D,20040308,000000,0.169676,0.171964,0.162318,0.163696,507197593,0
+NVDA.US,D,20040309,000000,0.165073,0.165303,0.1598,0.162548,404769467,0
+NVDA.US,D,20040310,000000,0.162548,0.165303,0.159113,0.16026,525339219,0
+NVDA.US,D,20040311,000000,0.157965,0.163696,0.157965,0.158883,574473011,0
+NVDA.US,D,20040312,000000,0.16049,0.164394,0.159343,0.162318,412094122,0
+NVDA.US,D,20040315,000000,0.16118,0.162098,0.157736,0.158643,459276767,0
+NVDA.US,D,20040316,000000,0.16026,0.166222,0.159582,0.165533,651486873,0
+NVDA.US,D,20040317,000000,0.168058,0.171044,0.16737,0.169437,571984202,0
+NVDA.US,D,20040318,000000,0.168528,0.173562,0.168058,0.171514,575760230,0
+NVDA.US,D,20040319,000000,0.170814,0.172194,0.168528,0.169437,493888759,0
+NVDA.US,D,20040322,000000,0.16692,0.169437,0.164394,0.168058,629201001,0
+NVDA.US,D,20040323,000000,0.170354,0.172194,0.16692,0.168748,628077827,0
+NVDA.US,D,20040324,000000,0.168528,0.179303,0.168058,0.176328,858482343,0
+NVDA.US,D,20040325,000000,0.178384,0.187561,0.178154,0.186651,1087227035,0
+NVDA.US,D,20040326,000000,0.186651,0.188937,0.183665,0.186183,601447651,0
+NVDA.US,D,20040329,000000,0.188478,0.196737,0.188478,0.19422,1070700476,0
+NVDA.US,D,20040330,000000,0.192843,0.20085,0.192613,0.199933,790148116,0
+NVDA.US,D,20040331,000000,0.20085,0.203835,0.199933,0.201768,657572943,0
+NVDA.US,D,20040401,000000,0.204055,0.206112,0.193072,0.198114,1433180821,0
+NVDA.US,D,20040402,000000,0.202447,0.203835,0.196508,0.201079,703057708,0
+NVDA.US,D,20040405,000000,0.199933,0.209088,0.199933,0.20817,628850349,0
+NVDA.US,D,20040406,000000,0.204055,0.205423,0.198784,0.199703,680486901,0
+NVDA.US,D,20040407,000000,0.20085,0.201308,0.19513,0.198784,488327351,0
+NVDA.US,D,20040408,000000,0.203156,0.206332,0.201538,0.204285,487489793,0
+NVDA.US,D,20040412,000000,0.205882,0.206791,0.199243,0.200631,483880073,0
+NVDA.US,D,20040413,000000,0.202447,0.202447,0.1949,0.19583,482787675,0
+NVDA.US,D,20040414,000000,0.1949,0.200631,0.192613,0.196967,558278958,0
+NVDA.US,D,20040415,000000,0.19422,0.19513,0.185733,0.186651,902769853,0
+NVDA.US,D,20040416,000000,0.185045,0.185963,0.179991,0.180451,714026134,0
+NVDA.US,D,20040419,000000,0.180451,0.181598,0.177016,0.180221,570035188,0
+NVDA.US,D,20040420,000000,0.180681,0.182746,0.172424,0.172643,560224497,0
+NVDA.US,D,20040421,000000,0.173103,0.178853,0.171514,0.172883,751048477,0
+NVDA.US,D,20040422,000000,0.171964,0.176796,0.16759,0.173801,758365732,0
+NVDA.US,D,20040423,000000,0.17586,0.180681,0.1754,0.177695,484041384,0
+NVDA.US,D,20040426,000000,0.177934,0.178853,0.170124,0.170574,468754953,0
+NVDA.US,D,20040427,000000,0.171964,0.177235,0.168528,0.169217,539246084,0
+NVDA.US,D,20040428,000000,0.169217,0.171964,0.16713,0.168528,511116022,0
+NVDA.US,D,20040429,000000,0.16759,0.168748,0.16164,0.163935,703329052,0
+NVDA.US,D,20040430,000000,0.163696,0.163935,0.156127,0.156826,559267451,0
+NVDA.US,D,20040503,000000,0.158423,0.16004,0.152004,0.154758,665841065,0
+NVDA.US,D,20040504,000000,0.157046,0.166691,0.156586,0.164614,842163804,0
+NVDA.US,D,20040505,000000,0.164844,0.16759,0.163476,0.165993,506226465,0
+NVDA.US,D,20040506,000000,0.164394,0.168748,0.16096,0.16737,775694186,0
+NVDA.US,D,20040507,000000,0.172424,0.17563,0.167828,0.168748,1042878394,0
+NVDA.US,D,20040510,000000,0.164394,0.165993,0.158643,0.162098,729520194,0
+NVDA.US,D,20040511,000000,0.164165,0.167828,0.163476,0.166222,436066558,0
+NVDA.US,D,20040512,000000,0.165303,0.165533,0.158194,0.163935,525902258,0
+NVDA.US,D,20040513,000000,0.162548,0.16737,0.162098,0.164394,379381331,0
+NVDA.US,D,20040514,000000,0.165073,0.168058,0.163476,0.164394,500472510,0
+NVDA.US,D,20040517,000000,0.162098,0.164165,0.159343,0.161869,336190385,0
+NVDA.US,D,20040518,000000,0.163236,0.166222,0.162548,0.164394,222891409,0
+NVDA.US,D,20040519,000000,0.168058,0.170354,0.163236,0.163935,543289369,0
+NVDA.US,D,20040520,000000,0.163696,0.166451,0.16072,0.16164,459566559,0
+NVDA.US,D,20040521,000000,0.163476,0.163696,0.1598,0.162098,307582331,0
+NVDA.US,D,20040524,000000,0.16164,0.163236,0.159582,0.16141,328929825,0
+NVDA.US,D,20040525,000000,0.162098,0.169217,0.158883,0.168528,742815828,0
+NVDA.US,D,20040526,000000,0.167828,0.17426,0.16759,0.171964,571967658,0
+NVDA.US,D,20040527,000000,0.17472,0.177465,0.172194,0.172424,606836482,0
+NVDA.US,D,20040528,000000,0.17426,0.180221,0.173332,0.179303,695628206,0
+NVDA.US,D,20040601,000000,0.176556,0.180911,0.17586,0.179073,347190128,0
+NVDA.US,D,20040602,000000,0.184115,0.184345,0.177465,0.177695,701962836,0
+NVDA.US,D,20040603,000000,0.177695,0.178154,0.168528,0.169217,764347937,0
+NVDA.US,D,20040604,000000,0.172643,0.172883,0.16737,0.16737,708298648,0
+NVDA.US,D,20040607,000000,0.170124,0.173332,0.168058,0.171514,623786592,0
+NVDA.US,D,20040608,000000,0.170354,0.170814,0.165993,0.168528,670571965,0
+NVDA.US,D,20040609,000000,0.169437,0.169676,0.16004,0.16049,543363770,0
+NVDA.US,D,20040610,000000,0.162098,0.163476,0.157496,0.158883,615517559,0
+NVDA.US,D,20040614,000000,0.158194,0.158194,0.152692,0.154069,463125994,0
+NVDA.US,D,20040615,000000,0.156586,0.158643,0.154758,0.156356,430231362,0
+NVDA.US,D,20040616,000000,0.155898,0.156826,0.153151,0.153829,275427882,0
+NVDA.US,D,20040617,000000,0.153151,0.156586,0.149947,0.150865,525952653,0
+NVDA.US,D,20040618,000000,0.151325,0.155218,0.149029,0.151105,583268219,0
+NVDA.US,D,20040621,000000,0.151325,0.153609,0.14743,0.14833,291154790,0
+NVDA.US,D,20040622,000000,0.149029,0.153151,0.14811,0.152452,469188809,0
+NVDA.US,D,20040623,000000,0.152004,0.155668,0.151784,0.155218,288575236,0
+NVDA.US,D,20040624,000000,0.159343,0.1598,0.152692,0.153829,644023100,0
+NVDA.US,D,20040625,000000,0.152922,0.156586,0.152922,0.154758,358900219,0
+NVDA.US,D,20040628,000000,0.157046,0.157496,0.152922,0.153381,326422138,0
+NVDA.US,D,20040629,000000,0.154288,0.158883,0.153829,0.158643,396741753,0
+NVDA.US,D,20040630,000000,0.154528,0.158883,0.154528,0.156356,359587163,0
+NVDA.US,D,20040701,000000,0.158194,0.158423,0.149029,0.149259,552334519,0
+NVDA.US,D,20040702,000000,0.150865,0.150865,0.146063,0.14719,321591569,0
+NVDA.US,D,20040706,000000,0.14697,0.14697,0.136887,0.138504,627375240,0
+NVDA.US,D,20040707,000000,0.140328,0.143305,0.138504,0.139183,375225498,0
+NVDA.US,D,20040708,000000,0.138036,0.140328,0.134818,0.135048,469017834,0
+NVDA.US,D,20040709,000000,0.134818,0.135048,0.126561,0.129088,1215201672,0
+NVDA.US,D,20040712,000000,0.125643,0.129088,0.124494,0.126112,737204075,0
+NVDA.US,D,20040713,000000,0.127709,0.129996,0.124494,0.125873,618472983,0
+NVDA.US,D,20040714,000000,0.121528,0.124964,0.117854,0.120381,983077193,0
+NVDA.US,D,20040715,000000,0.121528,0.122886,0.118764,0.119451,666591693,0
+NVDA.US,D,20040716,000000,0.123115,0.123345,0.116005,0.116005,506680893,0
+NVDA.US,D,20040719,000000,0.117624,0.118554,0.114631,0.117394,502763154,0
+NVDA.US,D,20040720,000000,0.117165,0.120141,0.116005,0.119681,372398175,0
+NVDA.US,D,20040721,000000,0.121528,0.121758,0.112122,0.112342,668842508,0
+NVDA.US,D,20040722,000000,0.113031,0.115328,0.110056,0.11486,569000165,0
+NVDA.US,D,20040723,000000,0.115558,0.115796,0.110976,0.111662,405057696,0
+NVDA.US,D,20040726,000000,0.113031,0.114181,0.10753,0.108689,548688786,0
+NVDA.US,D,20040727,000000,0.10753,0.112582,0.105703,0.112122,861386261,0
+NVDA.US,D,20040728,000000,0.111892,0.112342,0.106162,0.109366,550883376,0
+NVDA.US,D,20040729,000000,0.110286,0.119451,0.110286,0.116475,814885982,0
+NVDA.US,D,20040730,000000,0.116475,0.119921,0.11486,0.117854,440477732,0
+NVDA.US,D,20040802,000000,0.117624,0.119921,0.116005,0.119451,459366161,0
+NVDA.US,D,20040803,000000,0.119921,0.119921,0.112342,0.113261,808931358,0
+NVDA.US,D,20040804,000000,0.113031,0.115558,0.111892,0.114411,553736208,0
+NVDA.US,D,20040805,000000,0.1151,0.116245,0.109366,0.111203,952977467,0
+NVDA.US,D,20040806,000000,0.0772747,0.0779734,0.071074,0.0719926,5549127046,0
+NVDA.US,D,20040809,000000,0.0740594,0.077045,0.0726915,0.0751977,1722668887,0
+NVDA.US,D,20040810,000000,0.0797909,0.0820874,0.0781833,0.0811689,2237331415,0
+NVDA.US,D,20040811,000000,0.0795713,0.0802502,0.078423,0.0788823,1051379232,0
+NVDA.US,D,20040812,000000,0.0791219,0.0793316,0.0768152,0.077045,713504486,0
+NVDA.US,D,20040813,000000,0.0786527,0.0807094,0.0781833,0.0802502,889402653,0
+NVDA.US,D,20040816,000000,0.0793316,0.0813986,0.0788823,0.0795713,579792178,0
+NVDA.US,D,20040817,000000,0.0811689,0.0843841,0.08048,0.0839146,812215182,0
+NVDA.US,D,20040818,000000,0.0841545,0.0894165,0.0834654,0.0894165,951315670,0
+NVDA.US,D,20040819,000000,0.0884978,0.0905548,0.087819,0.089187,789854479,0
+NVDA.US,D,20040820,000000,0.0887275,0.0956073,0.0882682,0.0944489,1307525680,0
+NVDA.US,D,20040823,000000,0.0944489,0.0974446,0.0944489,0.0965259,872308428,0
+NVDA.US,D,20040824,000000,0.097894,0.0983632,0.091014,0.0928513,1024295550,0
+NVDA.US,D,20040825,000000,0.0949185,0.0974446,0.0930811,0.0967556,786497015,0
+NVDA.US,D,20040826,000000,0.0965259,0.0976741,0.095837,0.0969853,668081333,0
+NVDA.US,D,20040827,000000,0.0972149,0.1002,0.0969853,0.0988226,616189570,0
+NVDA.US,D,20040830,000000,0.0988226,0.0990521,0.0956073,0.0956073,684922872,0
+NVDA.US,D,20040831,000000,0.0960668,0.0965259,0.0921724,0.0951479,640424878,0
+NVDA.US,D,20040901,000000,0.0940097,0.0983632,0.0928513,0.0969853,645547672,0
+NVDA.US,D,20040902,000000,0.0976741,0.101808,0.0965259,0.10112,840174549,0
+NVDA.US,D,20040903,000000,0.10112,0.10112,0.0972149,0.097894,779669550,0
+NVDA.US,D,20040907,000000,0.0985829,0.10066,0.0949185,0.0960668,793327715,0
+NVDA.US,D,20040908,000000,0.0960668,0.0969853,0.0940097,0.0942294,910830125,0
+NVDA.US,D,20040909,000000,0.0965259,0.105253,0.0960668,0.103633,1416865817,0
+NVDA.US,D,20040910,000000,0.101808,0.108,0.101578,0.10753,1133647925,0
+NVDA.US,D,20040913,000000,0.107301,0.111662,0.107301,0.109596,1055194057,0
+NVDA.US,D,20040914,000000,0.108689,0.110746,0.10777,0.110056,745319029,0
+NVDA.US,D,20040915,000000,0.106611,0.107081,0.102488,0.103873,1270013397,0
+NVDA.US,D,20040916,000000,0.105703,0.108907,0.105253,0.10777,883217095,0
+NVDA.US,D,20040917,000000,0.108689,0.112801,0.10777,0.112342,1102068373,0
+NVDA.US,D,20040920,000000,0.110056,0.115328,0.108689,0.112122,866441394,0
+NVDA.US,D,20040921,000000,0.113731,0.116005,0.113261,0.1151,549431523,0
+NVDA.US,D,20040922,000000,0.113031,0.11486,0.109137,0.109826,682467713,0
+NVDA.US,D,20040923,000000,0.110976,0.111432,0.10777,0.110746,630946623,0
+NVDA.US,D,20040924,000000,0.111203,0.111432,0.105703,0.107301,519347680,0
+NVDA.US,D,20040927,000000,0.106611,0.10777,0.103633,0.105473,443421849,0
+NVDA.US,D,20040928,000000,0.104783,0.108,0.103873,0.107081,518106600,0
+NVDA.US,D,20040929,000000,0.106841,0.112582,0.105473,0.109596,585955133,0
+NVDA.US,D,20040930,000000,0.110746,0.113491,0.108689,0.110976,675675451,0
+NVDA.US,D,20041001,000000,0.111432,0.116245,0.110976,0.115558,643755712,0
+NVDA.US,D,20041004,000000,0.116935,0.120381,0.116245,0.118764,735072008,0
+NVDA.US,D,20041005,000000,0.116935,0.119004,0.1151,0.116245,690408898,0
+NVDA.US,D,20041006,000000,0.116005,0.117165,0.113261,0.116705,543538961,0
+NVDA.US,D,20041007,000000,0.118764,0.121528,0.116705,0.117394,870178734,0
+NVDA.US,D,20041008,000000,0.116005,0.116475,0.109826,0.110976,756073866,0
+NVDA.US,D,20041011,000000,0.110976,0.113261,0.109137,0.110976,407627206,0
+NVDA.US,D,20041012,000000,0.107301,0.110286,0.105473,0.109366,902400603,0
+NVDA.US,D,20041013,000000,0.112801,0.114181,0.10777,0.108689,733782126,0
+NVDA.US,D,20041014,000000,0.108459,0.109826,0.104783,0.105473,547632762,0
+NVDA.US,D,20041015,000000,0.105703,0.105932,0.0999606,0.102488,1396285026,0
+NVDA.US,D,20041018,000000,0.102038,0.105473,0.10112,0.104333,626691401,0
+NVDA.US,D,20041019,000000,0.106841,0.10777,0.102937,0.103633,674573809,0
+NVDA.US,D,20041020,000000,0.103415,0.105473,0.102717,0.105013,589335080,0
+NVDA.US,D,20041021,000000,0.105703,0.108689,0.105253,0.107301,1105583702,0
+NVDA.US,D,20041022,000000,0.108229,0.108459,0.10112,0.101578,749754889,0
+NVDA.US,D,20041025,000000,0.10066,0.104103,0.10043,0.102038,589273078,0
+NVDA.US,D,20041026,000000,0.112122,0.116005,0.108229,0.110746,2677740986,0
+NVDA.US,D,20041027,000000,0.110056,0.115796,0.108689,0.113731,1171292436,0
+NVDA.US,D,20041028,000000,0.112342,0.114631,0.111432,0.112582,612292102,0
+NVDA.US,D,20041029,000000,0.111432,0.113031,0.109596,0.110506,810208802,0
+NVDA.US,D,20041101,000000,0.112122,0.113031,0.110746,0.113031,714109208,0
+NVDA.US,D,20041102,000000,0.112342,0.116935,0.111662,0.114631,1195156119,0
+NVDA.US,D,20041103,000000,0.119004,0.119681,0.1151,0.115558,992767755,0
+NVDA.US,D,20041104,000000,0.115558,0.119243,0.113951,0.117854,1172666714,0
+NVDA.US,D,20041105,000000,0.135508,0.143535,0.133231,0.134818,4197379303,0
+NVDA.US,D,20041108,000000,0.133451,0.138036,0.132752,0.136197,783744994,0
+NVDA.US,D,20041109,000000,0.134131,0.137357,0.134131,0.135508,671624153,0
+NVDA.US,D,20041110,000000,0.135288,0.136667,0.13459,0.135508,704329974,0
+NVDA.US,D,20041111,000000,0.136197,0.138036,0.135288,0.138036,553007051,0
+NVDA.US,D,20041112,000000,0.140328,0.140558,0.136887,0.138266,705624874,0
+NVDA.US,D,20041115,000000,0.136887,0.141478,0.136197,0.140328,585229852,0
+NVDA.US,D,20041116,000000,0.140788,0.142377,0.137357,0.13986,515509359,0
+NVDA.US,D,20041117,000000,0.141698,0.146063,0.140788,0.142377,658006689,0
+NVDA.US,D,20041118,000000,0.143535,0.145373,0.140558,0.144223,581377080,0
+NVDA.US,D,20041119,000000,0.155218,0.156826,0.143765,0.144903,2319728760,0
+NVDA.US,D,20041122,000000,0.145373,0.149029,0.143995,0.149029,804040540,0
+NVDA.US,D,20041123,000000,0.14788,0.151325,0.14651,0.149717,736891760,0
+NVDA.US,D,20041124,000000,0.149489,0.152692,0.149029,0.150166,467693501,0
+NVDA.US,D,20041126,000000,0.150865,0.153151,0.149717,0.151784,382512838,0
+NVDA.US,D,20041129,000000,0.152922,0.154069,0.14743,0.14881,768624350,0
+NVDA.US,D,20041130,000000,0.149489,0.149489,0.145373,0.146281,628763289,0
+NVDA.US,D,20041201,000000,0.14743,0.149947,0.14651,0.149947,561069376,0
+NVDA.US,D,20041202,000000,0.14833,0.152922,0.14719,0.151784,828378270,0
+NVDA.US,D,20041203,000000,0.155448,0.16049,0.154988,0.158423,1469047863,0
+NVDA.US,D,20041206,000000,0.159113,0.16737,0.156356,0.165993,1058224323,0
+NVDA.US,D,20041207,000000,0.17563,0.190775,0.172194,0.17426,3192056697,0
+NVDA.US,D,20041208,000000,0.177016,0.179532,0.17494,0.176328,951584541,0
+NVDA.US,D,20041209,000000,0.172883,0.176556,0.169885,0.17472,948565421,0
+NVDA.US,D,20041210,000000,0.178853,0.179991,0.177016,0.178154,712474301,0
+NVDA.US,D,20041213,000000,0.1754,0.177695,0.172424,0.173332,804842455,0
+NVDA.US,D,20041214,000000,0.173332,0.177016,0.173103,0.176796,559612355,0
+NVDA.US,D,20041215,000000,0.178614,0.178853,0.17586,0.178384,472254348,0
+NVDA.US,D,20041216,000000,0.184115,0.190085,0.180451,0.180681,1661741058,0
+NVDA.US,D,20041217,000000,0.183445,0.184805,0.17426,0.176328,1331698334,0
+NVDA.US,D,20041220,000000,0.178154,0.18114,0.173332,0.17426,979933478,0
+NVDA.US,D,20041221,000000,0.173801,0.176796,0.170124,0.17563,980842423,0
+NVDA.US,D,20041222,000000,0.179303,0.179991,0.1754,0.17586,460139573,0
+NVDA.US,D,20041223,000000,0.17517,0.178384,0.17402,0.176328,400128510,0
+NVDA.US,D,20041227,000000,0.178853,0.179532,0.173801,0.17472,336099750,0
+NVDA.US,D,20041228,000000,0.17472,0.176556,0.173103,0.173801,318076881,0
+NVDA.US,D,20041229,000000,0.173103,0.177465,0.172883,0.1754,321358221,0
+NVDA.US,D,20041230,000000,0.17494,0.177016,0.17402,0.17472,283278762,0
+NVDA.US,D,20041231,000000,0.177016,0.180911,0.176556,0.179991,628016486,0
+NVDA.US,D,20050103,000000,0.186651,0.188937,0.179532,0.180221,1164168239,0
+NVDA.US,D,20050104,000000,0.181827,0.181827,0.168988,0.171734,861619889,0
+NVDA.US,D,20050105,000000,0.170354,0.1754,0.168988,0.173332,790346953,0
+NVDA.US,D,20050106,000000,0.176328,0.178384,0.170354,0.171734,616033047,0
+NVDA.US,D,20050107,000000,0.172424,0.173332,0.165763,0.168288,832034529,0
+NVDA.US,D,20050110,000000,0.168288,0.170354,0.167828,0.168748,633096727,0
+NVDA.US,D,20050111,000000,0.16713,0.168058,0.16096,0.163476,1195811706,0
+NVDA.US,D,20050112,000000,0.164844,0.165533,0.158194,0.162098,1154437477,0
+NVDA.US,D,20050113,000000,0.162098,0.168058,0.158883,0.163935,979983102,0
+NVDA.US,D,20050114,000000,0.166222,0.16737,0.162788,0.164394,625849867,0
+NVDA.US,D,20050118,000000,0.162548,0.16737,0.162098,0.16692,506565360,0
+NVDA.US,D,20050119,000000,0.16737,0.168058,0.162548,0.163236,367284794,0
+NVDA.US,D,20050120,000000,0.1598,0.16759,0.1598,0.163476,698111136,0
+NVDA.US,D,20050121,000000,0.163696,0.16713,0.163236,0.163935,650164933,0
+NVDA.US,D,20050124,000000,0.163236,0.165303,0.156356,0.157276,505760281,0
+NVDA.US,D,20050125,000000,0.158194,0.162318,0.157046,0.16004,479430732,0
+NVDA.US,D,20050126,000000,0.16049,0.164394,0.157965,0.162098,467913018,0
+NVDA.US,D,20050127,000000,0.16141,0.17586,0.16141,0.17517,1094833070,0
+NVDA.US,D,20050128,000000,0.17517,0.176556,0.171044,0.17494,732253137,0
+NVDA.US,D,20050131,000000,0.176556,0.178384,0.172643,0.17517,614022281,0
+NVDA.US,D,20050201,000000,0.17517,0.179303,0.17402,0.178384,557511835,0
+NVDA.US,D,20050202,000000,0.185733,0.189856,0.180221,0.188478,2216322166,0
+NVDA.US,D,20050203,000000,0.188478,0.188478,0.183895,0.186423,761760221,0
+NVDA.US,D,20050204,000000,0.186423,0.197645,0.186423,0.197186,879678671,0
+NVDA.US,D,20050207,000000,0.196278,0.201079,0.193072,0.19467,568935669,0
+NVDA.US,D,20050208,000000,0.193072,0.199703,0.192843,0.196737,497075288,0
+NVDA.US,D,20050209,000000,0.197415,0.197885,0.188708,0.189856,855617684,0
+NVDA.US,D,20050210,000000,0.190775,0.19513,0.190085,0.19422,656900711,0
+NVDA.US,D,20050211,000000,0.193072,0.201308,0.192393,0.199933,607935500,0
+NVDA.US,D,20050214,000000,0.199243,0.200631,0.1949,0.19559,472008932,0
+NVDA.US,D,20050215,000000,0.196967,0.203605,0.196737,0.197415,828384799,0
+NVDA.US,D,20050216,000000,0.197415,0.199703,0.193302,0.196737,508558160,0
+NVDA.US,D,20050217,000000,0.199473,0.199473,0.19353,0.1949,1262716973,0
+NVDA.US,D,20050218,000000,0.209788,0.216208,0.204055,0.215968,3415588230,0
+NVDA.US,D,20050222,000000,0.2146,0.223767,0.212763,0.218734,1549343415,0
+NVDA.US,D,20050223,000000,0.215518,0.218034,0.20817,0.211614,1207940551,0
+NVDA.US,D,20050224,000000,0.209328,0.217574,0.20887,0.217354,758330610,0
+NVDA.US,D,20050225,000000,0.216667,0.22148,0.215278,0.220342,572612349,0
+NVDA.US,D,20050228,000000,0.219424,0.22171,0.217354,0.22148,826918024,0
+NVDA.US,D,20050301,000000,0.221939,0.226292,0.218734,0.22102,803928182,0
+NVDA.US,D,20050302,000000,0.218504,0.219873,0.213211,0.2146,1033071979,0
+NVDA.US,D,20050303,000000,0.21415,0.215278,0.2084,0.211614,830184371,0
+NVDA.US,D,20050304,000000,0.212303,0.21415,0.20887,0.210684,646719969,0
+NVDA.US,D,20050307,000000,0.211614,0.217354,0.210237,0.212763,557397795,0
+NVDA.US,D,20050308,000000,0.212303,0.212763,0.200631,0.201998,1452780660,0
+NVDA.US,D,20050309,000000,0.200631,0.204515,0.196278,0.196737,991641677,0
+NVDA.US,D,20050310,000000,0.196967,0.199243,0.19353,0.196737,750790713,0
+NVDA.US,D,20050311,000000,0.197885,0.198784,0.190545,0.192393,798333505,0
+NVDA.US,D,20050314,000000,0.19583,0.198554,0.1949,0.197645,619771649,0
+NVDA.US,D,20050315,000000,0.198784,0.200631,0.19353,0.19375,412661518,0
+NVDA.US,D,20050316,000000,0.192153,0.196049,0.190315,0.190545,583783897,0
+NVDA.US,D,20050317,000000,0.191005,0.191693,0.18802,0.188478,482784430,0
+NVDA.US,D,20050318,000000,0.188708,0.189397,0.181369,0.184805,702575699,0
+NVDA.US,D,20050321,000000,0.183445,0.191463,0.183445,0.191005,714036399,0
+NVDA.US,D,20050322,000000,0.191923,0.193072,0.186871,0.187561,685589025,0
+NVDA.US,D,20050323,000000,0.187561,0.193072,0.187111,0.191693,803427286,0
+NVDA.US,D,20050324,000000,0.192843,0.197415,0.191923,0.192153,944286905,0
+NVDA.US,D,20050328,000000,0.192613,0.1949,0.18802,0.189856,557270785,0
+NVDA.US,D,20050329,000000,0.188937,0.191923,0.184805,0.185733,640153193,0
+NVDA.US,D,20050330,000000,0.185963,0.188478,0.179303,0.185733,935817103,0
+NVDA.US,D,20050331,000000,0.184585,0.185963,0.180681,0.181598,569446020,0
+NVDA.US,D,20050401,000000,0.183445,0.184805,0.178853,0.179752,557324145,0
+NVDA.US,D,20050404,000000,0.179752,0.179752,0.17472,0.178853,460077361,0
+NVDA.US,D,20050405,000000,0.178853,0.182516,0.17448,0.17563,470662545,0
+NVDA.US,D,20050406,000000,0.178614,0.181827,0.177695,0.178384,619259175,0
+NVDA.US,D,20050407,000000,0.178614,0.183445,0.176099,0.181598,562271328,0
+NVDA.US,D,20050408,000000,0.182746,0.186423,0.178853,0.179303,677701841,0
+NVDA.US,D,20050411,000000,0.180451,0.18114,0.17517,0.17563,358166766,0
+NVDA.US,D,20050412,000000,0.17494,0.178154,0.171264,0.177934,558810440,0
+NVDA.US,D,20050413,000000,0.178614,0.178614,0.169217,0.170354,543564249,0
+NVDA.US,D,20050414,000000,0.170814,0.172424,0.168528,0.168988,385176848,0
+NVDA.US,D,20050415,000000,0.16692,0.168058,0.16164,0.163236,687139295,0
+NVDA.US,D,20050418,000000,0.163236,0.165763,0.16118,0.162098,515917137,0
+NVDA.US,D,20050419,000000,0.164394,0.168988,0.163935,0.16759,399571580,0
+NVDA.US,D,20050420,000000,0.170574,0.171514,0.162318,0.162548,618519883,0
+NVDA.US,D,20050421,000000,0.165993,0.172194,0.164394,0.171514,588927633,0
+NVDA.US,D,20050422,000000,0.170574,0.171734,0.168058,0.169885,366652462,0
+NVDA.US,D,20050425,000000,0.171514,0.17402,0.170574,0.172643,347011381,0
+NVDA.US,D,20050426,000000,0.172643,0.176328,0.168288,0.171964,390167255,0
+NVDA.US,D,20050427,000000,0.168058,0.168058,0.161869,0.165303,664780264,0
+NVDA.US,D,20050428,000000,0.164844,0.168058,0.163236,0.165763,407258105,0
+NVDA.US,D,20050429,000000,0.166691,0.168748,0.1598,0.16759,521708939,0
+NVDA.US,D,20050502,000000,0.169676,0.171514,0.164394,0.16692,373202263,0
+NVDA.US,D,20050503,000000,0.16713,0.170124,0.165303,0.165993,479439996,0
+NVDA.US,D,20050504,000000,0.16713,0.172643,0.166222,0.171264,511371082,0
+NVDA.US,D,20050505,000000,0.172194,0.176796,0.171514,0.17472,675969088,0
+NVDA.US,D,20050506,000000,0.176556,0.177235,0.172643,0.177016,388125543,0
+NVDA.US,D,20050509,000000,0.177934,0.181598,0.176796,0.180451,815527589,0
+NVDA.US,D,20050510,000000,0.178154,0.178154,0.171264,0.173332,802396309,0
+NVDA.US,D,20050511,000000,0.17426,0.17494,0.170124,0.170354,606465479,0
+NVDA.US,D,20050512,000000,0.171264,0.176556,0.170354,0.17426,989347348,0
+NVDA.US,D,20050513,000000,0.189856,0.19467,0.181827,0.19353,2889800022,0
+NVDA.US,D,20050516,000000,0.191693,0.19559,0.191235,0.19422,724025926,0
+NVDA.US,D,20050517,000000,0.193072,0.197415,0.193072,0.196508,697605412,0
+NVDA.US,D,20050518,000000,0.196278,0.198324,0.19399,0.197885,600281503,0
+NVDA.US,D,20050519,000000,0.198324,0.199243,0.19537,0.197415,493801609,0
+NVDA.US,D,20050520,000000,0.197885,0.201079,0.1949,0.201079,563872033,0
+NVDA.US,D,20050523,000000,0.202447,0.20771,0.201768,0.205652,767248359,0
+NVDA.US,D,20050524,000000,0.204515,0.209328,0.203605,0.20864,573286653,0
+NVDA.US,D,20050525,000000,0.20864,0.209088,0.203835,0.205882,585798099,0
+NVDA.US,D,20050526,000000,0.207481,0.213211,0.207261,0.211614,860200714,0
+NVDA.US,D,20050527,000000,0.212303,0.212303,0.20817,0.210237,351896822,0
+NVDA.US,D,20050531,000000,0.210008,0.211154,0.203605,0.207021,831759248,0
+NVDA.US,D,20050601,000000,0.205652,0.212763,0.203376,0.209088,868608854,0
+NVDA.US,D,20050602,000000,0.20817,0.216885,0.20817,0.216885,746486058,0
+NVDA.US,D,20050603,000000,0.216208,0.218034,0.21392,0.216208,615643637,0
+NVDA.US,D,20050606,000000,0.212763,0.216667,0.212303,0.21415,559349383,0
+NVDA.US,D,20050607,000000,0.212763,0.216208,0.20817,0.209088,1063026940,0
+NVDA.US,D,20050608,000000,0.210008,0.212533,0.205423,0.207481,674625486,0
+NVDA.US,D,20050609,000000,0.205652,0.216427,0.205652,0.216208,676047145,0
+NVDA.US,D,20050610,000000,0.215968,0.216208,0.212303,0.21392,507135891,0
+NVDA.US,D,20050613,000000,0.21392,0.224694,0.213451,0.218504,1537307258,0
+NVDA.US,D,20050614,000000,0.218734,0.222169,0.198784,0.205652,2627124554,0
+NVDA.US,D,20050615,000000,0.204515,0.205882,0.196967,0.204964,1821190742,0
+NVDA.US,D,20050616,000000,0.204964,0.207481,0.198324,0.206112,533442144,0
+NVDA.US,D,20050617,000000,0.20864,0.209088,0.205193,0.205652,498155127,0
+NVDA.US,D,20050620,000000,0.205652,0.210237,0.202228,0.20887,664798992,0
+NVDA.US,D,20050621,000000,0.210237,0.211844,0.20817,0.210684,466856734,0
+NVDA.US,D,20050622,000000,0.213451,0.21437,0.20794,0.210464,763969984,0
+NVDA.US,D,20050623,000000,0.210684,0.216427,0.209328,0.21392,912642727,0
+NVDA.US,D,20050624,000000,0.213451,0.213451,0.205882,0.207021,519452145,0
+NVDA.US,D,20050627,000000,0.206791,0.207481,0.203605,0.205423,387452189,0
+NVDA.US,D,20050628,000000,0.206332,0.20794,0.203835,0.206562,286014840,0
+NVDA.US,D,20050629,000000,0.206332,0.207021,0.203156,0.204744,309193422,0
+NVDA.US,D,20050630,000000,0.206332,0.20794,0.202687,0.204285,640585667,0
+NVDA.US,D,20050701,000000,0.203376,0.205423,0.201079,0.205193,343644494,0
+NVDA.US,D,20050705,000000,0.205193,0.209088,0.203835,0.2084,404012439,0
+NVDA.US,D,20050706,000000,0.209328,0.214819,0.206562,0.21392,767593394,0
+NVDA.US,D,20050707,000000,0.211154,0.21392,0.209788,0.212303,509801113,0
+NVDA.US,D,20050708,000000,0.213211,0.215738,0.210924,0.215058,445008524,0
+NVDA.US,D,20050711,000000,0.216427,0.220572,0.215968,0.218264,435589267,0
+NVDA.US,D,20050712,000000,0.218504,0.218734,0.212533,0.217115,615338993,0
+NVDA.US,D,20050713,000000,0.218504,0.218504,0.21368,0.217354,649063041,0
+NVDA.US,D,20050714,000000,0.219654,0.223997,0.207481,0.20771,2041236811,0
+NVDA.US,D,20050715,000000,0.20771,0.20771,0.201998,0.205423,1333890561,0
+NVDA.US,D,20050718,000000,0.204964,0.204964,0.198324,0.200401,1139387609,0
+NVDA.US,D,20050719,000000,0.201308,0.203605,0.200162,0.203156,564818824,0
+NVDA.US,D,20050720,000000,0.201308,0.207021,0.198114,0.206112,574789243,0
+NVDA.US,D,20050721,000000,0.204055,0.204515,0.198554,0.202687,648378751,0
+NVDA.US,D,20050722,000000,0.203835,0.206562,0.196049,0.197415,765013218,0
+NVDA.US,D,20050725,000000,0.19559,0.204744,0.19422,0.198554,1064443441,0
+NVDA.US,D,20050726,000000,0.197885,0.202917,0.196967,0.202687,828561062,0
+NVDA.US,D,20050727,000000,0.202917,0.20771,0.199473,0.206791,881127390,0
+NVDA.US,D,20050728,000000,0.207021,0.209328,0.203605,0.2084,459189858,0
+NVDA.US,D,20050729,000000,0.207481,0.209788,0.205193,0.206791,383963150,0
+NVDA.US,D,20050801,000000,0.20794,0.210924,0.206562,0.210008,424761991,0
+NVDA.US,D,20050802,000000,0.210008,0.213451,0.209788,0.212763,466396027,0
+NVDA.US,D,20050803,000000,0.212074,0.214819,0.210924,0.212763,565133513,0
+NVDA.US,D,20050804,000000,0.210924,0.212074,0.210008,0.210464,388822632,0
+NVDA.US,D,20050805,000000,0.209328,0.216427,0.20887,0.215968,745925472,0
+NVDA.US,D,20050808,000000,0.217354,0.22148,0.215058,0.216667,796076722,0
+NVDA.US,D,20050809,000000,0.216667,0.217574,0.21368,0.216208,318269949,0
+NVDA.US,D,20050810,000000,0.217814,0.218034,0.210684,0.212992,484906473,0
+NVDA.US,D,20050811,000000,0.212992,0.216208,0.210924,0.215968,965173662,0
+NVDA.US,D,20050812,000000,0.228837,0.230855,0.2208,0.228837,2524736277,0
+NVDA.US,D,20050815,000000,0.228837,0.237086,0.226751,0.2348,962402893,0
+NVDA.US,D,20050816,000000,0.233202,0.23457,0.229067,0.230635,699294399,0
+NVDA.US,D,20050817,000000,0.229716,0.233671,0.229526,0.230635,664729438,0
+NVDA.US,D,20050818,000000,0.229067,0.230146,0.223767,0.224694,897064731,0
+NVDA.US,D,20050819,000000,0.225382,0.225852,0.222399,0.223089,460374323,0
+NVDA.US,D,20050822,000000,0.223089,0.226292,0.218734,0.22125,596665925,0
+NVDA.US,D,20050823,000000,0.22171,0.223997,0.220342,0.222859,277450787,0
+NVDA.US,D,20050824,000000,0.221939,0.227679,0.220342,0.222859,561111669,0
+NVDA.US,D,20050825,000000,0.224237,0.225612,0.221939,0.224465,323269970,0
+NVDA.US,D,20050826,000000,0.224465,0.224694,0.218954,0.22102,352653039,0
+NVDA.US,D,20050829,000000,0.218954,0.22171,0.217115,0.22148,373031569,0
+NVDA.US,D,20050830,000000,0.22125,0.229936,0.2208,0.229306,1034402011,0
+NVDA.US,D,20050831,000000,0.229306,0.237336,0.228138,0.23457,986658621,0
+NVDA.US,D,20050901,000000,0.233202,0.236588,0.232503,0.23457,607013275,0
+NVDA.US,D,20050902,000000,0.2339,0.23503,0.229936,0.230635,512242861,0
+NVDA.US,D,20050906,000000,0.231575,0.2339,0.228138,0.232743,459447622,0
+NVDA.US,D,20050907,000000,0.232045,0.240769,0.231795,0.240091,641151631,0
+NVDA.US,D,20050908,000000,0.238903,0.245843,0.238713,0.242819,704435791,0
+NVDA.US,D,20050909,000000,0.245383,0.246512,0.241369,0.246043,495271860,0
+NVDA.US,D,20050912,000000,0.246263,0.246932,0.242319,0.245183,606883282,0
+NVDA.US,D,20050913,000000,0.244684,0.253772,0.244017,0.252673,931961397,0
+NVDA.US,D,20050914,000000,0.250855,0.254,0.248309,0.249508,529469945,0
+NVDA.US,D,20050915,000000,0.252932,0.256786,0.251774,0.254,828421875,0
+NVDA.US,D,20050916,000000,0.256336,0.257514,0.252033,0.254,566680208,0
+NVDA.US,D,20050919,000000,0.254,0.25473,0.249258,0.250605,466775973,0
+NVDA.US,D,20050920,000000,0.252673,0.258214,0.252033,0.25539,569506039,0
+NVDA.US,D,20050921,000000,0.25425,0.259584,0.251075,0.253072,681964854,0
+NVDA.US,D,20050922,000000,0.252932,0.253772,0.241849,0.246512,805950366,0
+NVDA.US,D,20050923,000000,0.246512,0.252253,0.243787,0.249957,343064980,0
+NVDA.US,D,20050926,000000,0.252033,0.253772,0.247361,0.252033,443418805,0
+NVDA.US,D,20050927,000000,0.253072,0.25539,0.251075,0.252932,440691921,0
+NVDA.US,D,20050928,000000,0.253332,0.25516,0.250855,0.2545,385495503,0
+NVDA.US,D,20050929,000000,0.25473,0.259803,0.252453,0.259803,559765403,0
+NVDA.US,D,20050930,000000,0.259803,0.264335,0.259354,0.262029,499559119,0
+NVDA.US,D,20051003,000000,0.264335,0.270986,0.262998,0.269207,596187953,0
+NVDA.US,D,20051004,000000,0.270307,0.27465,0.265065,0.265734,560956799,0
+NVDA.US,D,20051005,000000,0.265934,0.265934,0.25516,0.256786,653328538,0
+NVDA.US,D,20051006,000000,0.256586,0.260383,0.248309,0.255859,747357567,0
+NVDA.US,D,20051007,000000,0.256586,0.259114,0.250605,0.252673,601778784,0
+NVDA.US,D,20051010,000000,0.254,0.2545,0.246263,0.246263,500723985,0
+NVDA.US,D,20051011,000000,0.246932,0.249258,0.24029,0.243289,588860603,0
+NVDA.US,D,20051012,000000,0.242569,0.249957,0.242089,0.246043,717028097,0
+NVDA.US,D,20051013,000000,0.244684,0.246043,0.23541,0.244944,555256023,0
+NVDA.US,D,20051014,000000,0.246512,0.249707,0.240769,0.244944,339331456,0
+NVDA.US,D,20051017,000000,0.245383,0.249707,0.244944,0.247161,265944730,0
+NVDA.US,D,20051018,000000,0.248059,0.248559,0.241369,0.243069,326625701,0
+NVDA.US,D,20051019,000000,0.240091,0.241369,0.233202,0.240969,693428367,0
+NVDA.US,D,20051020,000000,0.241589,0.247841,0.24029,0.242819,391953187,0
+NVDA.US,D,20051021,000000,0.246932,0.247581,0.242319,0.244265,323234047,0
+NVDA.US,D,20051024,000000,0.246043,0.250855,0.244017,0.250855,317304430,0
+NVDA.US,D,20051025,000000,0.250605,0.253072,0.248059,0.252453,364917136,0
+NVDA.US,D,20051026,000000,0.252673,0.252932,0.245183,0.245613,452884631,0
+NVDA.US,D,20051027,000000,0.246043,0.246742,0.239592,0.24029,249729475,0
+NVDA.US,D,20051028,000000,0.240969,0.248309,0.23503,0.247841,506623046,0
+NVDA.US,D,20051031,000000,0.249258,0.258214,0.248788,0.256336,472242610,0
+NVDA.US,D,20051101,000000,0.255859,0.258454,0.251305,0.253332,436793952,0
+NVDA.US,D,20051102,000000,0.252453,0.268228,0.252253,0.268008,681812867,0
+NVDA.US,D,20051103,000000,0.268957,0.271226,0.262748,0.264815,507087138,0
+NVDA.US,D,20051104,000000,0.265495,0.265495,0.257514,0.260233,621770758,0
+NVDA.US,D,20051107,000000,0.261581,0.262508,0.258214,0.259114,404339927,0
+NVDA.US,D,20051108,000000,0.260383,0.260383,0.253072,0.25425,587482559,0
+NVDA.US,D,20051109,000000,0.25564,0.26751,0.252033,0.265734,836794392,0
+NVDA.US,D,20051110,000000,0.275119,0.28114,0.251075,0.255859,2729691536,0
+NVDA.US,D,20051111,000000,0.258454,0.263227,0.257036,0.260233,595255643,0
+NVDA.US,D,20051114,000000,0.260233,0.26751,0.256336,0.265734,538032826,0
+NVDA.US,D,20051115,000000,0.265734,0.269857,0.265495,0.266164,541062611,0
+NVDA.US,D,20051116,000000,0.266413,0.268008,0.260233,0.265295,495904082,0
+NVDA.US,D,20051117,000000,0.26731,0.277415,0.264335,0.277196,766046679,0
+NVDA.US,D,20051118,000000,0.278595,0.280442,0.271226,0.276496,507545511,0
+NVDA.US,D,20051121,000000,0.275817,0.28204,0.275119,0.28161,492923681,0
+NVDA.US,D,20051122,000000,0.28251,0.291733,0.280692,0.288908,797542336,0
+NVDA.US,D,20051123,000000,0.289358,0.292373,0.286661,0.288208,449111188,0
+NVDA.US,D,20051125,000000,0.290337,0.291503,0.287509,0.291034,127214173,0
+NVDA.US,D,20051128,000000,0.291254,0.294172,0.284397,0.289608,462110851,0
+NVDA.US,D,20051129,000000,0.272154,0.280212,0.269857,0.271226,1137245987,0
+NVDA.US,D,20051130,000000,0.270087,0.277675,0.269207,0.276277,626924468,0
+NVDA.US,D,20051201,000000,0.279014,0.280911,0.275597,0.279512,612777315,0
+NVDA.US,D,20051202,000000,0.280692,0.28161,0.275817,0.279712,364557270,0
+NVDA.US,D,20051205,000000,0.279712,0.280212,0.273473,0.27442,422569444,0
+NVDA.US,D,20051206,000000,0.275119,0.279273,0.27442,0.275597,404816487,0
+NVDA.US,D,20051207,000000,0.276746,0.278375,0.271226,0.276017,378187653,0
+NVDA.US,D,20051208,000000,0.275817,0.278175,0.270756,0.273702,409274210,0
+NVDA.US,D,20051209,000000,0.275119,0.278175,0.270756,0.277675,286551570,0
+NVDA.US,D,20051212,000000,0.279014,0.28251,0.278175,0.28179,306533879,0
+NVDA.US,D,20051213,000000,0.28251,0.287978,0.280212,0.285534,483477663,0
+NVDA.US,D,20051214,000000,0.283458,0.284857,0.279512,0.28277,313457908,0
+NVDA.US,D,20051215,000000,0.28277,0.284857,0.276277,0.279273,362676156,0
+NVDA.US,D,20051216,000000,0.28114,0.283009,0.277415,0.28161,1146419148,0
+NVDA.US,D,20051219,000000,0.28277,0.284397,0.276277,0.276976,317511529,0
+NVDA.US,D,20051220,000000,0.276277,0.280911,0.273023,0.276746,330356982,0
+NVDA.US,D,20051221,000000,0.276277,0.280442,0.273702,0.276277,303173491,0
+NVDA.US,D,20051222,000000,0.276017,0.285076,0.276017,0.284857,347102337,0
+NVDA.US,D,20051223,000000,0.285534,0.28731,0.283698,0.286841,233917771,0
+NVDA.US,D,20051227,000000,0.286841,0.291933,0.285764,0.288678,401205435,0
+NVDA.US,D,20051228,000000,0.288678,0.292373,0.286841,0.291503,288319354,0
+NVDA.US,D,20051229,000000,0.290337,0.292133,0.283698,0.284857,338525455,0
+NVDA.US,D,20051230,000000,0.283009,0.283458,0.278375,0.279512,250353234,0
+NVDA.US,D,20060103,000000,0.280692,0.294172,0.280212,0.292133,515523751,0
+NVDA.US,D,20060104,000000,0.294172,0.300761,0.291254,0.300321,556141843,0
+NVDA.US,D,20060105,000000,0.299872,0.307632,0.299872,0.306983,704485716,0
+NVDA.US,D,20060106,000000,0.309548,0.313162,0.298543,0.312063,679729002,0
+NVDA.US,D,20060109,000000,0.312513,0.322559,0.311364,0.320783,611140376,0
+NVDA.US,D,20060110,000000,0.317756,0.321003,0.315287,0.321003,370351264,0
+NVDA.US,D,20060111,000000,0.321222,0.33434,0.320783,0.332515,682773819,0
+NVDA.US,D,20060112,000000,0.332515,0.337537,0.325334,0.32785,539339974,0
+NVDA.US,D,20060113,000000,0.327121,0.329669,0.320354,0.324884,459370087,0
+NVDA.US,D,20060117,000000,0.319604,0.324884,0.316157,0.324634,340655539,0
+NVDA.US,D,20060118,000000,0.316157,0.327371,0.311814,0.326203,501507022,0
+NVDA.US,D,20060119,000000,0.330168,0.348989,0.330168,0.344327,996718272,0
+NVDA.US,D,20060120,000000,0.343648,0.348989,0.334779,0.334779,503464780,0
+NVDA.US,D,20060123,000000,0.337157,0.339553,0.332965,0.336937,365156102,0
+NVDA.US,D,20060124,000000,0.337157,0.345465,0.336677,0.338433,423664085,0
+NVDA.US,D,20060125,000000,0.339953,0.34227,0.331346,0.335508,436393235,0
+NVDA.US,D,20060126,000000,0.340373,0.347141,0.338234,0.346892,489396775,0
+NVDA.US,D,20060127,000000,0.351515,0.357446,0.348539,0.353632,419828689,0
+NVDA.US,D,20060130,000000,0.355331,0.355331,0.34784,0.349439,344314362,0
+NVDA.US,D,20060131,000000,0.34784,0.349658,0.340873,0.343648,416091029,0
+NVDA.US,D,20060201,000000,0.337537,0.345265,0.336177,0.343868,491594620,0
+NVDA.US,D,20060202,000000,0.346892,0.347141,0.332965,0.333412,516321550,0
+NVDA.US,D,20060203,000000,0.331346,0.340373,0.330168,0.336437,549818770,0
+NVDA.US,D,20060206,000000,0.336177,0.346163,0.33408,0.345963,396313245,0
+NVDA.US,D,20060207,000000,0.346163,0.346663,0.333412,0.333661,434996864,0
+NVDA.US,D,20060208,000000,0.335258,0.343198,0.334579,0.343198,428592850,0
+NVDA.US,D,20060209,000000,0.345045,0.349658,0.335258,0.337537,476548707,0
+NVDA.US,D,20060210,000000,0.338004,0.340203,0.327591,0.335508,452489162,0
+NVDA.US,D,20060213,000000,0.33408,0.339103,0.332286,0.336677,306117639,0
+NVDA.US,D,20060214,000000,0.336677,0.338433,0.332965,0.337377,373290344,0
+NVDA.US,D,20060215,000000,0.337537,0.344567,0.335707,0.343648,537506521,0
+NVDA.US,D,20060216,000000,0.350357,0.361569,0.34784,0.360622,1368814347,0
+NVDA.US,D,20060217,000000,0.386922,0.387642,0.360622,0.362767,2569515100,0
+NVDA.US,D,20060221,000000,0.361569,0.362767,0.351984,0.355081,745023068,0
+NVDA.US,D,20060222,000000,0.349888,0.357207,0.341571,0.354452,1024664109,0
+NVDA.US,D,20060223,000000,0.353183,0.35581,0.348089,0.348989,414558715,0
+NVDA.US,D,20060224,000000,0.348539,0.354652,0.347141,0.348989,454034826,0
+NVDA.US,D,20060227,000000,0.351515,0.365265,0.348089,0.363217,726703066,0
+NVDA.US,D,20060228,000000,0.361122,0.364567,0.356747,0.360142,614195178,0
+NVDA.US,D,20060301,000000,0.360142,0.376018,0.359322,0.37399,767542638,0
+NVDA.US,D,20060302,000000,0.373521,0.379785,0.369639,0.37447,594446307,0
+NVDA.US,D,20060303,000000,0.371694,0.382168,0.370297,0.375818,649642344,0
+NVDA.US,D,20060306,000000,0.383328,0.385622,0.373121,0.374889,576835382,0
+NVDA.US,D,20060307,000000,0.376748,0.377917,0.361122,0.368491,660849105,0
+NVDA.US,D,20060308,000000,0.368741,0.370527,0.353632,0.366614,730931077,0
+NVDA.US,D,20060309,000000,0.371475,0.377447,0.368491,0.368741,585141671,0
+NVDA.US,D,20060310,000000,0.368013,0.372872,0.358903,0.362297,568289847,0
+NVDA.US,D,20060313,000000,0.365715,0.368271,0.363217,0.366614,405757069,0
+NVDA.US,D,20060314,000000,0.367084,0.378386,0.365465,0.376748,684415736,0
+NVDA.US,D,20060315,000000,0.376748,0.383328,0.376018,0.382628,556742398,0
+NVDA.US,D,20060316,000000,0.383548,0.383797,0.368491,0.369869,619445943,0
+NVDA.US,D,20060317,000000,0.368271,0.37377,0.362537,0.372872,674362063,0
+NVDA.US,D,20060320,000000,0.376018,0.376018,0.369639,0.369869,320313174,0
+NVDA.US,D,20060321,000000,0.378167,0.395049,0.378167,0.388122,1338966746,0
+NVDA.US,D,20060322,000000,0.378167,0.380184,0.368491,0.376967,1263167595,0
+NVDA.US,D,20060323,000000,0.379066,0.385622,0.37399,0.384047,721810765,0
+NVDA.US,D,20060324,000000,0.385393,0.397726,0.384247,0.397127,750049689,0
+NVDA.US,D,20060327,000000,0.397346,0.408112,0.395948,0.407693,707924481,0
+NVDA.US,D,20060328,000000,0.405834,0.419404,0.405164,0.414093,856346350,0
+NVDA.US,D,20060329,000000,0.414991,0.437018,0.412225,0.43633,1052549306,0
+NVDA.US,D,20060330,000000,0.434932,0.441552,0.428739,0.439344,1136218035,0
+NVDA.US,D,20060331,000000,0.439752,0.445075,0.434932,0.437728,906918777,0
+NVDA.US,D,20060403,000000,0.440852,0.448712,0.434482,0.44251,1054832979,0
+NVDA.US,D,20060404,000000,0.443947,0.463827,0.442749,0.463127,1309108870,0
+NVDA.US,D,20060405,000000,0.46176,0.469269,0.452654,0.467073,1213533546,0
+NVDA.US,D,20060406,000000,0.466125,0.471387,0.459263,0.467892,860435374,0
+NVDA.US,D,20060407,000000,0.465177,0.469969,0.457467,0.466575,743303124,0
+NVDA.US,D,20060410,000000,0.466125,0.468352,0.455202,0.458566,691476098,0
+NVDA.US,D,20060411,000000,0.458566,0.460163,0.444625,0.447302,765479603,0
+NVDA.US,D,20060412,000000,0.451255,0.467892,0.447772,0.465426,651995331,0
+NVDA.US,D,20060413,000000,0.460583,0.460583,0.450587,0.452424,805077535,0
+NVDA.US,D,20060417,000000,0.450587,0.464977,0.450088,0.453784,483982936,0
+NVDA.US,D,20060418,000000,0.444875,0.445744,0.430837,0.442978,1270458260,0
+NVDA.US,D,20060419,000000,0.441781,0.450587,0.434002,0.445744,564171930,0
+NVDA.US,D,20060420,000000,0.441332,0.453104,0.434482,0.445075,602593439,0
+NVDA.US,D,20060421,000000,0.448242,0.448242,0.423897,0.428979,839591711,0
+NVDA.US,D,20060424,000000,0.431776,0.446424,0.424127,0.44225,736940452,0
+NVDA.US,D,20060425,000000,0.438645,0.442978,0.429459,0.441781,783530204,0
+NVDA.US,D,20060426,000000,0.445075,0.450327,0.434002,0.438894,360391842,0
+NVDA.US,D,20060427,000000,0.43563,0.450088,0.427612,0.445974,504797416,0
+NVDA.US,D,20060428,000000,0.445544,0.452424,0.44225,0.446643,310002348,0
+NVDA.US,D,20060501,000000,0.451027,0.480952,0.449629,0.472315,983930094,0
+NVDA.US,D,20060502,000000,0.475959,0.481441,0.463577,0.471617,588086359,0
+NVDA.US,D,20060503,000000,0.468352,0.479852,0.465875,0.47481,412122194,0
+NVDA.US,D,20060504,000000,0.464757,0.476939,0.462877,0.471617,557306228,0
+NVDA.US,D,20060505,000000,0.477629,0.479852,0.467473,0.478078,367797198,0
+NVDA.US,D,20060508,000000,0.476689,0.487182,0.471617,0.475959,549009033,0
+NVDA.US,D,20060509,000000,0.473842,0.477879,0.460801,0.461531,612275137,0
+NVDA.US,D,20060510,000000,0.457048,0.461301,0.446643,0.451255,821256366,0
+NVDA.US,D,20060511,000000,0.454983,0.460163,0.431776,0.435132,1298642222,0
+NVDA.US,D,20060512,000000,0.425287,0.426913,0.393413,0.4024,1709832247,0
+NVDA.US,D,20060515,000000,0.401021,0.411757,0.398226,0.408361,603152502,0
+NVDA.US,D,20060516,000000,0.410388,0.410607,0.395049,0.397526,542310831,0
+NVDA.US,D,20060517,000000,0.395948,0.398445,0.37447,0.381451,901291380,0
+NVDA.US,D,20060518,000000,0.384497,0.388122,0.363917,0.364337,748649752,0
+NVDA.US,D,20060519,000000,0.364337,0.380583,0.363917,0.371923,1017102901,0
+NVDA.US,D,20060522,000000,0.370757,0.370757,0.356747,0.366864,798015281,0
+NVDA.US,D,20060523,000000,0.37467,0.383068,0.361341,0.362997,580420535,0
+NVDA.US,D,20060524,000000,0.365715,0.378616,0.357925,0.367554,631809709,0
+NVDA.US,D,20060525,000000,0.372653,0.379944,0.363667,0.365715,461946366,0
+NVDA.US,D,20060526,000000,0.366864,0.36944,0.362537,0.366364,321267666,0
+NVDA.US,D,20060530,000000,0.367084,0.367084,0.351057,0.351057,482783789,0
+NVDA.US,D,20060531,000000,0.355551,0.359322,0.349219,0.351287,652431050,0
+NVDA.US,D,20060601,000000,0.353832,0.369639,0.349658,0.369639,585604851,0
+NVDA.US,D,20060602,000000,0.376018,0.377447,0.360622,0.364337,734589549,0
+NVDA.US,D,20060605,000000,0.362297,0.368971,0.34784,0.348989,633621319,0
+NVDA.US,D,20060606,000000,0.351515,0.353832,0.330168,0.339553,898605558,0
+NVDA.US,D,20060607,000000,0.343648,0.343868,0.330887,0.333661,616473403,0
+NVDA.US,D,20060608,000000,0.329669,0.33408,0.31434,0.327371,796465781,0
+NVDA.US,D,20060609,000000,0.331816,0.337377,0.323468,0.326203,472990485,0
+NVDA.US,D,20060612,000000,0.319854,0.324884,0.306514,0.308352,505049201,0
+NVDA.US,D,20060613,000000,0.308352,0.31434,0.300521,0.303487,579873029,0
+NVDA.US,D,20060614,000000,0.305314,0.313412,0.302189,0.312513,523854095,0
+NVDA.US,D,20060615,000000,0.323936,0.340873,0.321222,0.339733,912984326,0
+NVDA.US,D,20060616,000000,0.337757,0.338433,0.32785,0.331087,548797247,0
+NVDA.US,D,20060619,000000,0.336437,0.336437,0.320354,0.321222,423053014,0
+NVDA.US,D,20060620,000000,0.314111,0.323238,0.311124,0.316157,583406154,0
+NVDA.US,D,20060621,000000,0.315727,0.324634,0.314788,0.319604,481045108,0
+NVDA.US,D,20060622,000000,0.323468,0.323936,0.308132,0.310227,581443630,0
+NVDA.US,D,20060623,000000,0.309548,0.316807,0.306733,0.310447,365392534,0
+NVDA.US,D,20060626,000000,0.309748,0.313412,0.306014,0.307433,307189386,0
+NVDA.US,D,20060627,000000,0.307882,0.309748,0.293733,0.297825,659372715,0
+NVDA.US,D,20060628,000000,0.300121,0.319154,0.292373,0.31434,908684428,0
+NVDA.US,D,20060629,000000,0.304884,0.328469,0.304655,0.328469,749770723,0
+NVDA.US,D,20060630,000000,0.329449,0.336937,0.323008,0.325334,508362589,0
+NVDA.US,D,20060703,000000,0.332965,0.333212,0.32785,0.330168,190486927,0
+NVDA.US,D,20060705,000000,0.32785,0.32785,0.315287,0.315287,501252793,0
+NVDA.US,D,20060706,000000,0.315287,0.318425,0.302389,0.305554,513163704,0
+NVDA.US,D,20060707,000000,0.307632,0.308352,0.292803,0.296029,590140050,0
+NVDA.US,D,20060710,000000,0.296499,0.298962,0.280692,0.283258,490582642,0
+NVDA.US,D,20060711,000000,0.28229,0.293733,0.278175,0.292803,654791538,0
+NVDA.US,D,20060712,000000,0.290806,0.29507,0.278375,0.278595,502659820,0
+NVDA.US,D,20060713,000000,0.274899,0.28137,0.270087,0.271456,589331955,0
+NVDA.US,D,20060714,000000,0.27442,0.278175,0.262508,0.270087,623700374,0
+NVDA.US,D,20060717,000000,0.268228,0.275348,0.26751,0.272154,548205846,0
+NVDA.US,D,20060718,000000,0.28137,0.290077,0.271456,0.287061,1068086330,0
+NVDA.US,D,20060719,000000,0.284857,0.303287,0.283698,0.299642,1150931292,0
+NVDA.US,D,20060720,000000,0.304217,0.310227,0.293253,0.293733,551287058,0
+NVDA.US,D,20060721,000000,0.283698,0.285076,0.269427,0.271684,691108741,0
+NVDA.US,D,20060724,000000,0.280212,0.305784,0.280212,0.298962,1071645434,0
+NVDA.US,D,20060725,000000,0.302389,0.312713,0.298294,0.309548,625793383,0
+NVDA.US,D,20060726,000000,0.307882,0.313162,0.300321,0.309548,540012486,0
+NVDA.US,D,20060727,000000,0.313412,0.326203,0.308352,0.313891,757084553,0
+NVDA.US,D,20060728,000000,0.322788,0.347141,0.320354,0.346423,888590803,0
+NVDA.US,D,20060731,000000,0.343868,0.346423,0.337537,0.338433,648430028,0
+NVDA.US,D,20060801,000000,0.33434,0.335008,0.318685,0.324884,653132626,0
+NVDA.US,D,20060802,000000,0.332745,0.351515,0.331346,0.349658,825152843,0
+NVDA.US,D,20060803,000000,0.348339,0.381201,0.343648,0.371694,971047916,0
+NVDA.US,D,20060804,000000,0.381699,0.382168,0.357207,0.366614,892169907,0
+NVDA.US,D,20060807,000000,0.359722,0.367084,0.355331,0.362537,474974151,0
+NVDA.US,D,20060808,000000,0.365265,0.379944,0.364337,0.372173,674677914,0
+NVDA.US,D,20060809,000000,0.379545,0.38974,0.36919,0.371923,637329425,0
+NVDA.US,D,20060810,000000,0.367304,0.371475,0.361569,0.36944,1155476796,0
+NVDA.US,D,20060811,000000,0.34227,0.367084,0.341072,0.357676,1748132335,0
+NVDA.US,D,20060814,000000,0.362297,0.365715,0.353832,0.35581,882552114,0
+NVDA.US,D,20060815,000000,0.364337,0.392015,0.361569,0.389959,983698469,0
+NVDA.US,D,20060816,000000,0.393183,0.419884,0.382168,0.418007,1122169379,0
+NVDA.US,D,20060817,000000,0.412925,0.423658,0.407433,0.411507,887668548,0
+NVDA.US,D,20060818,000000,0.412485,0.420301,0.397526,0.418236,726039857,0
+NVDA.US,D,20060821,000000,0.411986,0.412705,0.40194,0.40282,545404281,0
+NVDA.US,D,20060822,000000,0.401501,0.413385,0.401271,0.40214,516491633,0
+NVDA.US,D,20060823,000000,0.40194,0.409288,0.392953,0.40194,528680448,0
+NVDA.US,D,20060824,000000,0.40194,0.408112,0.396428,0.406094,284368637,0
+NVDA.US,D,20060825,000000,0.40282,0.411986,0.398945,0.404695,259845881,0
+NVDA.US,D,20060828,000000,0.411087,0.430608,0.410607,0.418704,833135349,0
+NVDA.US,D,20060829,000000,0.422479,0.439582,0.419634,0.437728,793736524,0
+NVDA.US,D,20060830,000000,0.439952,0.451255,0.439124,0.446643,743213982,0
+NVDA.US,D,20060831,000000,0.445544,0.447522,0.435372,0.445075,557478845,0
+NVDA.US,D,20060901,000000,0.438197,0.441781,0.424577,0.426246,660284384,0
+NVDA.US,D,20060905,000000,0.429239,0.437248,0.42135,0.43563,599000424,0
+NVDA.US,D,20060906,000000,0.428081,0.42851,0.412705,0.413843,537810755,0
+NVDA.US,D,20060907,000000,0.407013,0.431337,0.40262,0.422029,809961393,0
+NVDA.US,D,20060908,000000,0.42851,0.430608,0.414093,0.423398,488451936,0
+NVDA.US,D,20060911,000000,0.412705,0.434932,0.409288,0.429908,651955491,0
+NVDA.US,D,20060912,000000,0.427363,0.444207,0.426913,0.441332,543454215,0
+NVDA.US,D,20060913,000000,0.441781,0.450587,0.440852,0.444875,519240290,0
+NVDA.US,D,20060914,000000,0.44225,0.451027,0.437248,0.443228,467566552,0
+NVDA.US,D,20060915,000000,0.448492,0.454024,0.44251,0.451985,708482412,0
+NVDA.US,D,20060918,000000,0.454754,0.469749,0.451735,0.46882,865498489,0
+NVDA.US,D,20060919,000000,0.466125,0.469049,0.452884,0.456798,772035814,0
+NVDA.US,D,20060920,000000,0.462398,0.473842,0.46176,0.473443,557786444,0
+NVDA.US,D,20060921,000000,0.473443,0.477629,0.465177,0.469519,587823217,0
+NVDA.US,D,20060922,000000,0.467693,0.471147,0.450587,0.455681,712363185,0
+NVDA.US,D,20060925,000000,0.463577,0.473842,0.450088,0.472115,746343105,0
+NVDA.US,D,20060926,000000,0.470418,0.472744,0.456119,0.461979,562762369,0
+NVDA.US,D,20060927,000000,0.461301,0.47528,0.456379,0.460583,630325056,0
+NVDA.US,D,20060928,000000,0.443707,0.453784,0.440632,0.451985,705766795,0
+NVDA.US,D,20060929,000000,0.454274,0.458566,0.449889,0.452424,407680034,0
+NVDA.US,D,20061002,000000,0.450587,0.453104,0.437248,0.440852,705947384,0
+NVDA.US,D,20061003,000000,0.433202,0.43585,0.422948,0.432732,989637139,0
+NVDA.US,D,20061004,000000,0.432254,0.47528,0.432035,0.47506,1592166333,0
+NVDA.US,D,20061005,000000,0.47481,0.478078,0.460403,0.461531,722230921,0
+NVDA.US,D,20061006,000000,0.462398,0.477629,0.461061,0.472744,647181166,0
+NVDA.US,D,20061009,000000,0.471147,0.509478,0.470188,0.503268,1016540743,0
+NVDA.US,D,20061010,000000,0.500504,0.502541,0.486054,0.491726,681093876,0
+NVDA.US,D,20061011,000000,0.488611,0.503268,0.481661,0.494522,524980043,0
+NVDA.US,D,20061012,000000,0.496849,0.506733,0.489279,0.49642,452177167,0
+NVDA.US,D,20061013,000000,0.495251,0.519085,0.486762,0.51615,636936319,0
+NVDA.US,D,20061016,000000,0.517545,0.526206,0.506004,0.515272,522249905,0
+NVDA.US,D,20061017,000000,0.506733,0.510427,0.490648,0.495501,574279273,0
+NVDA.US,D,20061018,000000,0.50301,0.508301,0.478937,0.48239,896804253,0
+NVDA.US,D,20061019,000000,0.480732,0.495251,0.476689,0.491506,515889887,0
+NVDA.US,D,20061020,000000,0.493174,0.495741,0.478737,0.485814,391959727,0
+NVDA.US,D,20061023,000000,0.484937,0.49662,0.481441,0.482639,305529482,0
+NVDA.US,D,20061024,000000,0.482141,0.502291,0.482141,0.496849,566211349,0
+NVDA.US,D,20061025,000000,0.502091,0.508999,0.493174,0.501442,424022499,0
+NVDA.US,D,20061026,000000,0.502541,0.518865,0.502541,0.517319,399575987,0
+NVDA.US,D,20061027,000000,0.517089,0.528752,0.48905,0.495021,618021430,0
+NVDA.US,D,20061030,000000,0.49642,0.509727,0.492925,0.500942,522909478,0
+NVDA.US,D,20061031,000000,0.510197,0.533133,0.509259,0.533133,1086033416,0
+NVDA.US,D,20061101,000000,0.527353,0.530817,0.484487,0.491726,1282749627,0
+NVDA.US,D,20061102,000000,0.492925,0.504867,0.481661,0.488611,940918565,0
+NVDA.US,D,20061103,000000,0.491726,0.498885,0.486054,0.498206,597481150,0
+NVDA.US,D,20061106,000000,0.499824,0.520213,0.493404,0.513445,806406956,0
+NVDA.US,D,20061107,000000,0.51615,0.526674,0.514324,0.521112,603172952,0
+NVDA.US,D,20061108,000000,0.517089,0.535382,0.51637,0.528951,706583342,0
+NVDA.US,D,20061109,000000,0.539796,0.553254,0.534932,0.539537,1303731386,0
+NVDA.US,D,20061110,000000,0.534932,0.537478,0.513225,0.526455,1436218458,0
+NVDA.US,D,20061113,000000,0.527573,0.551867,0.527353,0.550239,929298729,0
+NVDA.US,D,20061114,000000,0.548212,0.556867,0.536579,0.55573,685218923,0
+NVDA.US,D,20061115,000000,0.553764,0.561713,0.543588,0.546642,536118683,0
+NVDA.US,D,20061116,000000,0.549121,0.55548,0.544008,0.553764,489192991,0
+NVDA.US,D,20061117,000000,0.54979,0.556647,0.546392,0.555063,394285583,0
+NVDA.US,D,20061120,000000,0.548212,0.56333,0.544008,0.560344,661486305,0
+NVDA.US,D,20061121,000000,0.561713,0.562862,0.547772,0.551637,422358579,0
+NVDA.US,D,20061122,000000,0.553764,0.561713,0.550738,0.561013,261965880,0
+NVDA.US,D,20061124,000000,0.557787,0.566503,0.553254,0.565205,157427740,0
+NVDA.US,D,20061127,000000,0.561962,0.569299,0.535882,0.539796,637678475,0
+NVDA.US,D,20061128,000000,0.537248,0.554563,0.52945,0.54979,524397485,0
+NVDA.US,D,20061129,000000,0.554163,0.564736,0.552835,0.557787,632184287,0
+NVDA.US,D,20061130,000000,0.557787,0.569998,0.551188,0.565435,636233141,0
+NVDA.US,D,20061201,000000,0.559196,0.559884,0.538368,0.54309,855225910,0
+NVDA.US,D,20061204,000000,0.551188,0.572297,0.548212,0.565205,677819706,0
+NVDA.US,D,20061205,000000,0.557787,0.562612,0.553254,0.559446,723272283,0
+NVDA.US,D,20061206,000000,0.559196,0.561243,0.550938,0.558747,521043076,0
+NVDA.US,D,20061207,000000,0.558747,0.561713,0.540464,0.545175,530880226,0
+NVDA.US,D,20061208,000000,0.542691,0.550938,0.533582,0.543329,615871697,0
+NVDA.US,D,20061211,000000,0.543588,0.559196,0.542211,0.552835,561895507,0
+NVDA.US,D,20061212,000000,0.548672,0.550488,0.539796,0.547112,626867023,0
+NVDA.US,D,20061213,000000,0.553064,0.557787,0.551408,0.553504,535496356,0
+NVDA.US,D,20061214,000000,0.557787,0.570228,0.557347,0.56333,780028305,0
+NVDA.US,D,20061215,000000,0.564736,0.573226,0.56333,0.573226,813152850,0
+NVDA.US,D,20061218,000000,0.573944,0.58999,0.573445,0.583032,750535563,0
+NVDA.US,D,20061219,000000,0.57614,0.594542,0.574841,0.591526,594766364,0
+NVDA.US,D,20061220,000000,0.58856,0.595442,0.584428,0.584908,334765351,0
+NVDA.US,D,20061221,000000,0.588112,0.58973,0.573226,0.579884,401105977,0
+NVDA.US,D,20061222,000000,0.578915,0.580812,0.56333,0.566075,400338744,0
+NVDA.US,D,20061226,000000,0.56905,0.574163,0.56358,0.565875,248813830,0
+NVDA.US,D,20061227,000000,0.56835,0.575321,0.56835,0.573445,288810236,0
+NVDA.US,D,20061228,000000,0.573944,0.574622,0.566503,0.569299,233106993,0
+NVDA.US,D,20061229,000000,0.569299,0.581232,0.565205,0.565655,420945393,0
+NVDA.US,D,20070103,000000,0.566503,0.573445,0.531736,0.551408,1258758224,0
+NVDA.US,D,20070104,000000,0.550239,0.551408,0.535382,0.548871,869346594,0
+NVDA.US,D,20070105,000000,0.535382,0.538118,0.510877,0.514554,1355671120,0
+NVDA.US,D,20070108,000000,0.518185,0.528252,0.507432,0.518415,716498819,0
+NVDA.US,D,20070109,000000,0.519085,0.522509,0.507632,0.508301,833032566,0
+NVDA.US,D,20070110,000000,0.50279,0.538118,0.495251,0.533382,1208455208,0
+NVDA.US,D,20070111,000000,0.531985,0.537478,0.522509,0.531287,1008042869,0
+NVDA.US,D,20070112,000000,0.523658,0.540664,0.520862,0.538617,761124563,0
+NVDA.US,D,20070116,000000,0.542691,0.542911,0.533382,0.539537,775840264,0
+NVDA.US,D,20070117,000000,0.531985,0.535152,0.526206,0.528052,771505624,0
+NVDA.US,D,20070118,000000,0.522759,0.523438,0.477879,0.484487,1637237271,0
+NVDA.US,D,20070119,000000,0.478937,0.497318,0.47571,0.487182,1027714345,0
+NVDA.US,D,20070122,000000,0.491726,0.499824,0.485356,0.487182,796209469,0
+NVDA.US,D,20070123,000000,0.484937,0.495251,0.47571,0.487412,687320405,0
+NVDA.US,D,20070124,000000,0.493654,0.509259,0.491308,0.502541,747572277,0
+NVDA.US,D,20070125,000000,0.504387,0.508999,0.482639,0.484937,671973434,0
+NVDA.US,D,20070126,000000,0.48905,0.493843,0.472315,0.480952,904546551,0
+NVDA.US,D,20070129,000000,0.478557,0.479156,0.457237,0.461301,1371973215,0
+NVDA.US,D,20070130,000000,0.464757,0.473214,0.460163,0.470188,693530990,0
+NVDA.US,D,20070131,000000,0.467473,0.472964,0.461979,0.468352,509984486,0
+NVDA.US,D,20070201,000000,0.463127,0.476939,0.463127,0.474312,709169446,0
+NVDA.US,D,20070202,000000,0.477629,0.48905,0.472964,0.486762,639595101,0
+NVDA.US,D,20070205,000000,0.48905,0.498885,0.488361,0.494771,632156315,0
+NVDA.US,D,20070206,000000,0.506263,0.518865,0.498435,0.512527,845322441,0
+NVDA.US,D,20070207,000000,0.51662,0.533582,0.513445,0.532435,829833759,0
+NVDA.US,D,20070208,000000,0.525957,0.533133,0.519744,0.525507,791906647,0
+NVDA.US,D,20070209,000000,0.528052,0.532684,0.497099,0.499125,1022331483,0
+NVDA.US,D,20070212,000000,0.502291,0.520862,0.497318,0.510197,860113684,0
+NVDA.US,D,20070213,000000,0.518185,0.523878,0.513225,0.519744,916788285,0
+NVDA.US,D,20070214,000000,0.524378,0.527353,0.511597,0.512995,1179445776,0
+NVDA.US,D,20070215,000000,0.512057,0.518415,0.507632,0.515951,532830413,0
+NVDA.US,D,20070216,000000,0.512297,0.514324,0.498625,0.500084,997562551,0
+NVDA.US,D,20070220,000000,0.500942,0.507432,0.497318,0.504607,681783654,0
+NVDA.US,D,20070221,000000,0.500504,0.505806,0.491976,0.497099,714547360,0
+NVDA.US,D,20070222,000000,0.504387,0.512995,0.499125,0.500304,714542984,0
+NVDA.US,D,20070223,000000,0.500722,0.505307,0.498885,0.499125,439473736,0
+NVDA.US,D,20070226,000000,0.500084,0.504157,0.490648,0.491308,539109550,0
+NVDA.US,D,20070227,000000,0.486283,0.497537,0.47571,0.476689,778606556,0
+NVDA.US,D,20070228,000000,0.476689,0.484018,0.469269,0.473842,850327550,0
+NVDA.US,D,20070301,000000,0.462398,0.476689,0.457467,0.467892,912884737,0
+NVDA.US,D,20070302,000000,0.464757,0.469519,0.454274,0.455202,744425637,0
+NVDA.US,D,20070305,000000,0.446903,0.456119,0.438197,0.439582,722295547,0
+NVDA.US,D,20070306,000000,0.449409,0.470648,0.447302,0.465675,878808765,0
+NVDA.US,D,20070307,000000,0.465177,0.465426,0.450587,0.452424,884918180,0
+NVDA.US,D,20070308,000000,0.461979,0.476209,0.461531,0.471147,839695616,0
+NVDA.US,D,20070309,000000,0.476939,0.483089,0.461061,0.466355,604519980,0
+NVDA.US,D,20070312,000000,0.461061,0.470188,0.460403,0.463577,466773119,0
+NVDA.US,D,20070313,000000,0.457707,0.461531,0.443707,0.444207,672550774,0
+NVDA.US,D,20070314,000000,0.443707,0.447772,0.42851,0.441781,1059370191,0
+NVDA.US,D,20070315,000000,0.439582,0.444875,0.430837,0.437468,715175447,0
+NVDA.US,D,20070316,000000,0.437728,0.438645,0.430358,0.433452,573145713,0
+NVDA.US,D,20070319,000000,0.43585,0.44251,0.434002,0.435372,503382848,0
+NVDA.US,D,20070320,000000,0.434002,0.444207,0.431776,0.433452,715989039,0
+NVDA.US,D,20070321,000000,0.451027,0.465177,0.44225,0.458166,1516273962,0
+NVDA.US,D,20070322,000000,0.458566,0.470887,0.456599,0.468122,889442262,0
+NVDA.US,D,20070323,000000,0.464757,0.472964,0.459733,0.462877,572173915,0
+NVDA.US,D,20070326,000000,0.463357,0.467693,0.455681,0.463827,487241342,0
+NVDA.US,D,20070327,000000,0.46176,0.463827,0.454754,0.455202,511209812,0
+NVDA.US,D,20070328,000000,0.451485,0.455202,0.445744,0.446424,506151664,0
+NVDA.US,D,20070329,000000,0.453354,0.453784,0.431537,0.438645,783407010,0
+NVDA.US,D,20070330,000000,0.444625,0.447772,0.437728,0.439952,633711713,0
+NVDA.US,D,20070402,000000,0.437728,0.44251,0.432254,0.439582,437038236,0
+NVDA.US,D,20070403,000000,0.439582,0.444376,0.433652,0.437728,516528148,0
+NVDA.US,D,20070404,000000,0.437248,0.440632,0.43563,0.436769,394374736,0
+NVDA.US,D,20070405,000000,0.438894,0.472744,0.438645,0.472315,1453342187,0
+NVDA.US,D,20070409,000000,0.472315,0.477629,0.462877,0.463827,698865901,0
+NVDA.US,D,20070410,000000,0.463127,0.468352,0.458166,0.459063,865984593,0
+NVDA.US,D,20070411,000000,0.460163,0.464497,0.44919,0.450807,883346928,0
+NVDA.US,D,20070412,000000,0.447772,0.464977,0.445544,0.463577,810832682,0
+NVDA.US,D,20070413,000000,0.461979,0.468352,0.456599,0.467473,696428478,0
+NVDA.US,D,20070416,000000,0.468122,0.469749,0.459063,0.464977,732664470,0
+NVDA.US,D,20070417,000000,0.47554,0.487652,0.467073,0.469269,1154807208,0
+NVDA.US,D,20070418,000000,0.466575,0.479354,0.466125,0.47528,745532487,0
+NVDA.US,D,20070419,000000,0.471387,0.484487,0.469969,0.481661,619385373,0
+NVDA.US,D,20070420,000000,0.488611,0.48905,0.480952,0.487412,644475925,0
+NVDA.US,D,20070423,000000,0.485136,0.486054,0.478078,0.479354,649089791,0
+NVDA.US,D,20070424,000000,0.487652,0.501892,0.484487,0.497537,1120983031,0
+NVDA.US,D,20070425,000000,0.497537,0.50878,0.494522,0.506004,555593526,0
+NVDA.US,D,20070426,000000,0.506004,0.51615,0.501442,0.512297,545251704,0
+NVDA.US,D,20070427,000000,0.510657,0.51637,0.497318,0.505566,604119302,0
+NVDA.US,D,20070430,000000,0.511357,0.518865,0.502541,0.50279,614278883,0
+NVDA.US,D,20070501,000000,0.512057,0.515272,0.503937,0.508101,593758392,0
+NVDA.US,D,20070502,000000,0.510657,0.512995,0.499604,0.502091,719260014,0
+NVDA.US,D,20070503,000000,0.507881,0.515043,0.506004,0.511597,545450220,0
+NVDA.US,D,20070504,000000,0.514324,0.517965,0.509478,0.515272,441859471,0
+NVDA.US,D,20070507,000000,0.522059,0.528502,0.504387,0.505107,607438118,0
+NVDA.US,D,20070508,000000,0.500722,0.510197,0.492206,0.50878,803702726,0
+NVDA.US,D,20070509,000000,0.503707,0.514124,0.499354,0.511097,455627349,0
+NVDA.US,D,20070510,000000,0.513445,0.519984,0.497318,0.501672,870710857,0
+NVDA.US,D,20070511,000000,0.527353,0.542211,0.520683,0.537248,1663657935,0
+NVDA.US,D,20070514,000000,0.534932,0.540015,0.526674,0.531736,797676385,0
+NVDA.US,D,20070515,000000,0.533133,0.536579,0.525737,0.527153,677506860,0
+NVDA.US,D,20070516,000000,0.527573,0.533832,0.517545,0.533832,570388284,0
+NVDA.US,D,20070517,000000,0.530317,0.534932,0.521811,0.524778,490121394,0
+NVDA.US,D,20070518,000000,0.528951,0.536779,0.524378,0.535382,658464321,0
+NVDA.US,D,20070521,000000,0.533832,0.550239,0.531287,0.537029,704119991,0
+NVDA.US,D,20070522,000000,0.537478,0.544716,0.528752,0.540015,438033219,0
+NVDA.US,D,20070523,000000,0.541991,0.543329,0.523878,0.525507,488683441,0
+NVDA.US,D,20070524,000000,0.528052,0.52945,0.504387,0.506503,662719353,0
+NVDA.US,D,20070525,000000,0.510197,0.517089,0.50878,0.514554,336760955,0
+NVDA.US,D,20070529,000000,0.512527,0.521581,0.510877,0.519984,344817682,0
+NVDA.US,D,20070530,000000,0.513924,0.521112,0.507432,0.521112,361612952,0
+NVDA.US,D,20070531,000000,0.523438,0.532684,0.522509,0.52945,525083828,0
+NVDA.US,D,20070601,000000,0.535382,0.543329,0.532235,0.533133,466635985,0
+NVDA.US,D,20070604,000000,0.528252,0.539067,0.526206,0.536081,351097551,0
+NVDA.US,D,20070605,000000,0.538118,0.552835,0.536779,0.551867,761705830,0
+NVDA.US,D,20070606,000000,0.548212,0.564976,0.545893,0.55593,1036634378,0
+NVDA.US,D,20070607,000000,0.553504,0.561713,0.55004,0.55004,863439511,0
+NVDA.US,D,20070608,000000,0.545415,0.559446,0.538817,0.558747,581440064,0
+NVDA.US,D,20070611,000000,0.558747,0.56406,0.55548,0.560543,474942994,0
+NVDA.US,D,20070612,000000,0.557787,0.565655,0.554563,0.554803,574366132,0
+NVDA.US,D,20070613,000000,0.558517,0.56835,0.553764,0.568101,640293672,0
+NVDA.US,D,20070614,000000,0.565655,0.580382,0.564736,0.578208,554495570,0
+NVDA.US,D,20070615,000000,0.584908,0.60924,0.584648,0.604626,1179765333,0
+NVDA.US,D,20070618,000000,0.610619,0.612706,0.600086,0.604856,747613969,0
+NVDA.US,D,20070619,000000,0.600984,0.61015,0.59681,0.608771,536389186,0
+NVDA.US,D,20070620,000000,0.611568,0.614533,0.605096,0.60924,897137540,0
+NVDA.US,D,20070621,000000,0.621562,0.66235,0.61634,0.65691,1414513552,0
+NVDA.US,D,20070622,000000,0.657359,0.670641,0.647314,0.666665,962367731,0
+NVDA.US,D,20070625,000000,0.647934,0.663997,0.642193,0.649082,893770001,0
+NVDA.US,D,20070626,000000,0.647504,0.649302,0.617457,0.619057,946550088,0
+NVDA.US,D,20070627,000000,0.619057,0.636431,0.61612,0.635721,668554238,0
+NVDA.US,D,20070628,000000,0.636901,0.648604,0.631217,0.641743,651523978,0
+NVDA.US,D,20070629,000000,0.646106,0.646336,0.631217,0.631456,562699385,0
+NVDA.US,D,20070702,000000,0.640374,0.657839,0.638497,0.657839,614818507,0
+NVDA.US,D,20070703,000000,0.657359,0.663997,0.651886,0.658708,260341810,0
+NVDA.US,D,20070705,000000,0.655781,0.667844,0.655781,0.665826,406934924,0
+NVDA.US,D,20070706,000000,0.664897,0.671558,0.663769,0.668992,308004821,0
+NVDA.US,D,20070709,000000,0.672517,0.691687,0.671338,0.688542,585275360,0
+NVDA.US,D,20070710,000000,0.686716,0.699317,0.677588,0.695123,602510024,0
+NVDA.US,D,20070711,000000,0.695373,0.699766,0.682682,0.692166,635256485,0
+NVDA.US,D,20070712,000000,0.696971,0.706177,0.692166,0.705507,478391173,0
+NVDA.US,D,20070713,000000,0.706876,0.711917,0.700444,0.701112,404376251,0
+NVDA.US,D,20070716,000000,0.701811,0.716651,0.701581,0.713784,590692974,0
+NVDA.US,D,20070717,000000,0.716651,0.73118,0.71012,0.71074,701112809,0
+NVDA.US,D,20070718,000000,0.700444,0.702711,0.68402,0.697667,600413810,0
+NVDA.US,D,20070719,000000,0.707764,0.711237,0.691937,0.696971,444181431,0
+NVDA.US,D,20070720,000000,0.701581,0.704109,0.686046,0.68944,551335290,0
+NVDA.US,D,20070723,000000,0.686976,0.71052,0.685399,0.696292,393044533,0
+NVDA.US,D,20070724,000000,0.694473,0.699317,0.673655,0.677787,498872907,0
+NVDA.US,D,20070725,000000,0.684249,0.687644,0.659157,0.674772,476715075,0
+NVDA.US,D,20070726,000000,0.667594,0.687644,0.658508,0.678006,774222613,0
+NVDA.US,D,20070727,000000,0.679406,0.707575,0.67616,0.67639,669830190,0
+NVDA.US,D,20070730,000000,0.678956,0.696292,0.678706,0.695373,586783868,0
+NVDA.US,D,20070731,000000,0.72291,0.732568,0.698617,0.699566,774855516,0
+NVDA.US,D,20070801,000000,0.68944,0.706406,0.661872,0.694253,769612833,0
+NVDA.US,D,20070802,000000,0.702261,0.702711,0.682002,0.691268,510882284,0
+NVDA.US,D,20070803,000000,0.688992,0.694054,0.64998,0.650229,679538548,0
+NVDA.US,D,20070806,000000,0.650229,0.660535,0.637398,0.655781,572006746,0
+NVDA.US,D,20070807,000000,0.653963,0.677089,0.647065,0.666045,616442057,0
+NVDA.US,D,20070808,000000,0.677588,0.71753,0.672937,0.696772,720023291,0
+NVDA.US,D,20070809,000000,0.701581,0.724528,0.685596,0.705057,1328030899,0
+NVDA.US,D,20070810,000000,0.648184,0.677089,0.632585,0.672517,1243847172,0
+NVDA.US,D,20070813,000000,0.675691,0.682422,0.651147,0.665097,763255108,0
+NVDA.US,D,20070814,000000,0.669722,0.701581,0.667594,0.690839,1189426490,0
+NVDA.US,D,20070815,000000,0.686276,0.696971,0.660704,0.661672,757895691,0
+NVDA.US,D,20070816,000000,0.655111,0.659837,0.619057,0.650697,849602880,0
+NVDA.US,D,20070817,000000,0.668762,0.68969,0.647934,0.688992,797027488,0
+NVDA.US,D,20070820,000000,0.68944,0.696971,0.678006,0.686276,566640359,0
+NVDA.US,D,20070821,000000,0.69039,0.728923,0.680355,0.72333,779875577,0
+NVDA.US,D,20070822,000000,0.739425,0.74417,0.726885,0.739895,611442796,0
+NVDA.US,D,20070823,000000,0.741274,0.752257,0.730501,0.733685,728291783,0
+NVDA.US,D,20070824,000000,0.731649,0.738956,0.726186,0.737559,394264321,0
+NVDA.US,D,20070827,000000,0.737559,0.761942,0.734184,0.754135,693091145,0
+NVDA.US,D,20070828,000000,0.7564,0.759596,0.706406,0.708264,610536175,0
+NVDA.US,D,20070829,000000,0.72406,0.74926,0.721562,0.748383,587216603,0
+NVDA.US,D,20070830,000000,0.747016,0.762611,0.740774,0.743952,507252705,0
+NVDA.US,D,20070831,000000,0.759596,0.78488,0.755504,0.782062,785849430,0
+NVDA.US,D,20070904,000000,0.78438,0.809572,0.773356,0.806177,744675470,0
+NVDA.US,D,20070905,000000,0.802691,0.825437,0.799466,0.799946,714844123,0
+NVDA.US,D,20070906,000000,0.810241,0.817331,0.800146,0.80362,463941940,0
+NVDA.US,D,20070907,000000,0.781104,0.789492,0.759146,0.774285,656727894,0
+NVDA.US,D,20070910,000000,0.791139,0.80476,0.769931,0.776343,633928787,0
+NVDA.US,D,20070911,000000,0.787594,0.798767,0.777509,0.792836,442056545,0
+NVDA.US,D,20070912,000000,0.801344,0.805239,0.753906,0.761693,604443696,0
+NVDA.US,D,20070913,000000,0.774974,0.776792,0.7564,0.761942,493842049,0
+NVDA.US,D,20070914,000000,0.754305,0.755254,0.737099,0.739425,531398589,0
+NVDA.US,D,20070917,000000,0.739196,0.748383,0.729782,0.737779,408570692,0
+NVDA.US,D,20070918,000000,0.745647,0.813916,0.744419,0.802462,920952631,0
+NVDA.US,D,20070919,000000,0.809821,0.825437,0.780064,0.787594,568437777,0
+NVDA.US,D,20070920,000000,0.788294,0.796752,0.774505,0.78318,353460843,0
+NVDA.US,D,20070921,000000,0.791139,0.802462,0.78318,0.790891,498875310,0
+NVDA.US,D,20070924,000000,0.795603,0.823111,0.789952,0.810939,497362986,0
+NVDA.US,D,20070925,000000,0.806177,0.824738,0.80384,0.821274,393192464,0
+NVDA.US,D,20070926,000000,0.824988,0.842613,0.823371,0.840766,564839705,0
+NVDA.US,D,20070927,000000,0.848833,0.853007,0.834355,0.843341,409258296,0
+NVDA.US,D,20070928,000000,0.848353,0.851329,0.829162,0.830901,440821444,0
+NVDA.US,D,20071001,000000,0.840266,0.870171,0.83707,0.865717,434181399,0
+NVDA.US,D,20071002,000000,0.8639,0.865478,0.845159,0.857461,310706958,0
+NVDA.US,D,20071003,000000,0.838249,0.842613,0.807744,0.821274,509412714,0
+NVDA.US,D,20071004,000000,0.820355,0.829802,0.796752,0.824988,413219790,0
+NVDA.US,D,20071005,000000,0.833877,0.851329,0.829162,0.846536,375984339,0
+NVDA.US,D,20071008,000000,0.852748,0.861805,0.842613,0.860426,275269647,0
+NVDA.US,D,20071009,000000,0.860426,0.86438,0.832728,0.845379,439387267,0
+NVDA.US,D,20071010,000000,0.851079,0.851079,0.825886,0.846306,424055248,0
+NVDA.US,D,20071011,000000,0.835722,0.849051,0.799466,0.808623,573958655,0
+NVDA.US,D,20071012,000000,0.818031,0.828434,0.80502,0.828434,446992100,0
+NVDA.US,D,20071015,000000,0.828903,0.845159,0.827304,0.834355,387764875,0
+NVDA.US,D,20071016,000000,0.833628,0.856762,0.830481,0.841944,297089855,0
+NVDA.US,D,20071017,000000,0.874734,0.909053,0.873835,0.906536,782447620,0
+NVDA.US,D,20071018,000000,0.903543,0.90952,0.880886,0.905818,371332607,0
+NVDA.US,D,20071019,000000,0.903773,0.904201,0.856982,0.857232,551468218,0
+NVDA.US,D,20071022,000000,0.851779,0.899708,0.84496,0.897849,585640043,0
+NVDA.US,D,20071023,000000,0.908383,0.90952,0.877721,0.902246,320448916,0
+NVDA.US,D,20071024,000000,0.882762,0.882762,0.828903,0.871738,616527965,0
+NVDA.US,D,20071025,000000,0.84474,0.853007,0.770131,0.795603,878541737,0
+NVDA.US,D,20071026,000000,0.820805,0.826385,0.777271,0.788773,672278378,0
+NVDA.US,D,20071029,000000,0.761444,0.773825,0.746546,0.770131,887181483,0
+NVDA.US,D,20071030,000000,0.776343,0.814615,0.76353,0.798329,572407613,0
+NVDA.US,D,20071031,000000,0.803161,0.811639,0.778208,0.811169,496554021,0
+NVDA.US,D,20071101,000000,0.802462,0.827504,0.787594,0.811169,640299761,0
+NVDA.US,D,20071102,000000,0.822441,0.848353,0.810939,0.842363,536355846,0
+NVDA.US,D,20071105,000000,0.835244,0.862502,0.830061,0.842363,476080600,0
+NVDA.US,D,20071106,000000,0.850409,0.875883,0.846536,0.868994,604736132,0
+NVDA.US,D,20071107,000000,0.868514,0.871988,0.820805,0.827764,585664049,0
+NVDA.US,D,20071108,000000,0.819628,0.834554,0.752257,0.775643,1061975483,0
+NVDA.US,D,20071109,000000,0.793006,0.797899,0.748582,0.764898,949756597,0
+NVDA.US,D,20071112,000000,0.762111,0.770131,0.688542,0.688542,779781477,0
+NVDA.US,D,20071113,000000,0.697667,0.74996,0.688542,0.74926,792358591,0
+NVDA.US,D,20071114,000000,0.768531,0.775643,0.733685,0.737559,724713671,0
+NVDA.US,D,20071115,000000,0.732119,0.739675,0.71074,0.727805,541293725,0
+NVDA.US,D,20071116,000000,0.734603,0.746087,0.727805,0.743952,461868079,0
+NVDA.US,D,20071119,000000,0.730501,0.737099,0.68989,0.693824,619817918,0
+NVDA.US,D,20071120,000000,0.707335,0.708024,0.667364,0.688542,678781369,0
+NVDA.US,D,20071121,000000,0.673903,0.697449,0.672038,0.681303,707045350,0
+NVDA.US,D,20071123,000000,0.686046,0.695822,0.677329,0.692885,154805963,0
+NVDA.US,D,20071126,000000,0.692405,0.706636,0.675491,0.676859,420765886,0
+NVDA.US,D,20071127,000000,0.686516,0.708024,0.681303,0.705957,500212062,0
+NVDA.US,D,20071128,000000,0.728503,0.76328,0.724787,0.753207,624193238,0
+NVDA.US,D,20071129,000000,0.752037,0.781803,0.748582,0.759366,533231931,0
+NVDA.US,D,20071130,000000,0.78416,0.78416,0.720863,0.72311,709522252,0
+NVDA.US,D,20071203,000000,0.738278,0.747246,0.72253,0.733685,534297068,0
+NVDA.US,D,20071204,000000,0.736879,0.739425,0.718718,0.732986,405254209,0
+NVDA.US,D,20071205,000000,0.760295,0.785359,0.751608,0.77106,726910725,0
+NVDA.US,D,20071206,000000,0.769491,0.789272,0.762351,0.786676,404472414,0
+NVDA.US,D,20071207,000000,0.790891,0.790891,0.768791,0.776792,349227774,0
+NVDA.US,D,20071210,000000,0.777042,0.794406,0.777042,0.785359,366601346,0
+NVDA.US,D,20071211,000000,0.802242,0.816661,0.78438,0.785977,635054925,0
+NVDA.US,D,20071212,000000,0.81853,0.827504,0.79743,0.813236,673301693,0
+NVDA.US,D,20071213,000000,0.805927,0.808623,0.767636,0.791139,545577229,0
+NVDA.US,D,20071214,000000,0.782062,0.812797,0.782062,0.80409,385873537,0
+NVDA.US,D,20071217,000000,0.796072,0.803161,0.761244,0.76303,553212718,0
+NVDA.US,D,20071218,000000,0.774974,0.791139,0.766967,0.782531,432749184,0
+NVDA.US,D,20071219,000000,0.779884,0.797171,0.776542,0.789952,276441693,0
+NVDA.US,D,20071220,000000,0.802462,0.808204,0.785777,0.806407,305203847,0
+NVDA.US,D,20071221,000000,0.813916,0.823111,0.798767,0.806177,472568726,0
+NVDA.US,D,20071224,000000,0.810719,0.82427,0.806177,0.820355,113402961,0
+NVDA.US,D,20071226,000000,0.821973,0.83133,0.813916,0.83133,234753426,0
+NVDA.US,D,20071227,000000,0.832229,0.834554,0.80362,0.805707,263177846,0
+NVDA.US,D,20071228,000000,0.80429,0.813916,0.790891,0.797669,280604797,0
+NVDA.US,D,20071231,000000,0.792156,0.805707,0.779884,0.780064,298366527,0
+NVDA.US,D,20080102,000000,0.779635,0.785359,0.746546,0.7569,527693137,0
+NVDA.US,D,20080103,000000,0.763979,0.776343,0.748163,0.750939,518257104,0
+NVDA.US,D,20080104,000000,0.730501,0.732119,0.683351,0.687844,802604279,0
+NVDA.US,D,20080107,000000,0.692405,0.698147,0.604126,0.616789,1097302030,0
+NVDA.US,D,20080108,000000,0.620235,0.671558,0.605826,0.629801,1206974452,0
+NVDA.US,D,20080109,000000,0.638497,0.66255,0.628871,0.66235,807797358,0
+NVDA.US,D,20080110,000000,0.644508,0.658958,0.635721,0.648604,604530565,0
+NVDA.US,D,20080111,000000,0.633234,0.646585,0.61564,0.620235,624232256,0
+NVDA.US,D,20080114,000000,0.626406,0.66235,0.619286,0.661433,587832360,0
+NVDA.US,D,20080115,000000,0.636431,0.64381,0.602083,0.612936,791102689,0
+NVDA.US,D,20080116,000000,0.574392,0.581412,0.531037,0.543588,1596800349,0
+NVDA.US,D,20080117,000000,0.550488,0.566733,0.532913,0.534282,1236305923,0
+NVDA.US,D,20080118,000000,0.535882,0.572527,0.51637,0.569529,999432848,0
+NVDA.US,D,20080122,000000,0.515272,0.554403,0.512057,0.542911,772604502,0
+NVDA.US,D,20080123,000000,0.518415,0.566972,0.514124,0.550938,1006220293,0
+NVDA.US,D,20080124,000000,0.562412,0.593383,0.556428,0.593154,651038565,0
+NVDA.US,D,20080125,000000,0.61586,0.629571,0.569299,0.572048,748826576,0
+NVDA.US,D,20080128,000000,0.572048,0.575691,0.553064,0.565205,629753655,0
+NVDA.US,D,20080129,000000,0.575321,0.584908,0.560344,0.582532,451934516,0
+NVDA.US,D,20080130,000000,0.573226,0.586275,0.561013,0.577518,578387705,0
+NVDA.US,D,20080131,000000,0.564976,0.574392,0.546392,0.56384,638440531,0
+NVDA.US,D,20080201,000000,0.56905,0.619057,0.557787,0.61586,646650526,0
+NVDA.US,D,20080204,000000,0.625927,0.632585,0.593383,0.596621,616163051,0
+NVDA.US,D,20080205,000000,0.584648,0.584908,0.558966,0.559196,539572640,0
+NVDA.US,D,20080206,000000,0.564309,0.580812,0.547112,0.557347,607504898,0
+NVDA.US,D,20080207,000000,0.541332,0.578716,0.529649,0.562862,724135930,0
+NVDA.US,D,20080208,000000,0.557567,0.577318,0.550239,0.572997,429524889,0
+NVDA.US,D,20080211,000000,0.577738,0.587204,0.570898,0.574841,549237454,0
+NVDA.US,D,20080212,000000,0.5835,0.604376,0.580382,0.596141,664764340,0
+NVDA.US,D,20080213,000000,0.600754,0.621312,0.594322,0.619536,795360124,0
+NVDA.US,D,20080214,000000,0.601864,0.601864,0.517089,0.518415,2378112407,0
+NVDA.US,D,20080215,000000,0.517965,0.530317,0.502291,0.510657,888616541,0
+NVDA.US,D,20080219,000000,0.519984,0.520862,0.498625,0.50301,608824515,0
+NVDA.US,D,20080220,000000,0.488361,0.506733,0.486283,0.499354,827453471,0
+NVDA.US,D,20080221,000000,0.504387,0.506983,0.485136,0.488131,702402441,0
+NVDA.US,D,20080222,000000,0.491726,0.512755,0.488361,0.511797,788345810,0
+NVDA.US,D,20080225,000000,0.511357,0.517319,0.497967,0.511597,732428909,0
+NVDA.US,D,20080226,000000,0.50856,0.523658,0.500722,0.515951,616509637,0
+NVDA.US,D,20080227,000000,0.513445,0.528052,0.510197,0.523878,586403541,0
+NVDA.US,D,20080228,000000,0.517785,0.520213,0.504157,0.504157,549037516,0
+NVDA.US,D,20080229,000000,0.49597,0.502541,0.488361,0.490428,589378294,0
+NVDA.US,D,20080303,000000,0.489509,0.493174,0.478308,0.484737,489601089,0
+NVDA.US,D,20080304,000000,0.481441,0.48239,0.461061,0.479852,849227751,0
+NVDA.US,D,20080305,000000,0.482639,0.496849,0.479354,0.485136,702907284,0
+NVDA.US,D,20080306,000000,0.479354,0.482639,0.454274,0.454983,1171871188,0
+NVDA.US,D,20080307,000000,0.446643,0.465875,0.43563,0.448242,836850796,0
+NVDA.US,D,20080310,000000,0.442749,0.448242,0.4218,0.422479,846799592,0
+NVDA.US,D,20080311,000000,0.43563,0.440852,0.418236,0.43655,935645647,0
+NVDA.US,D,20080312,000000,0.440852,0.444625,0.42093,0.424577,810575399,0
+NVDA.US,D,20080313,000000,0.418007,0.458166,0.415468,0.451735,1330862499,0
+NVDA.US,D,20080314,000000,0.454024,0.454504,0.416857,0.420102,1259346911,0
+NVDA.US,D,20080317,000000,0.403966,0.423658,0.396907,0.409488,874061670,0
+NVDA.US,D,20080318,000000,0.419184,0.43563,0.407213,0.434932,1172494577,0
+NVDA.US,D,20080319,000000,0.424787,0.430837,0.404915,0.404915,960036567,0
+NVDA.US,D,20080320,000000,0.409708,0.425546,0.4024,0.424577,690720682,0
+NVDA.US,D,20080324,000000,0.433202,0.46176,0.432502,0.459263,967652216,0
+NVDA.US,D,20080325,000000,0.46176,0.474562,0.457048,0.465875,801847181,0
+NVDA.US,D,20080326,000000,0.459733,0.462877,0.445974,0.451027,786958022,0
+NVDA.US,D,20080327,000000,0.445075,0.456798,0.437248,0.444625,655698560,0
+NVDA.US,D,20080328,000000,0.453104,0.462877,0.448002,0.451255,612548014,0
+NVDA.US,D,20080331,000000,0.456119,0.464497,0.448002,0.453784,619114099,0
+NVDA.US,D,20080401,000000,0.467073,0.482639,0.460583,0.481441,737267490,0
+NVDA.US,D,20080402,000000,0.482639,0.482889,0.463127,0.466824,672245599,0
+NVDA.US,D,20080403,000000,0.462398,0.463577,0.444625,0.458166,917904558,0
+NVDA.US,D,20080404,000000,0.44919,0.451255,0.429459,0.430608,1660897972,0
+NVDA.US,D,20080407,000000,0.441781,0.447522,0.437468,0.440852,794920609,0
+NVDA.US,D,20080408,000000,0.43585,0.452654,0.43563,0.438445,697240228,0
+NVDA.US,D,20080409,000000,0.443947,0.451735,0.439344,0.447093,736240890,0
+NVDA.US,D,20080410,000000,0.449889,0.470188,0.44225,0.455901,1190621040,0
+NVDA.US,D,20080411,000000,0.447302,0.449889,0.422029,0.424787,1201598199,0
+NVDA.US,D,20080414,000000,0.424127,0.424127,0.408112,0.410607,850411936,0
+NVDA.US,D,20080415,000000,0.412705,0.417067,0.403718,0.415468,472679241,0
+NVDA.US,D,20080416,000000,0.431537,0.437468,0.423658,0.432035,705133641,0
+NVDA.US,D,20080417,000000,0.411986,0.427612,0.411507,0.426016,650829513,0
+NVDA.US,D,20080418,000000,0.438645,0.442978,0.430158,0.43608,625149373,0
+NVDA.US,D,20080421,000000,0.432952,0.458566,0.432732,0.455681,741326659,0
+NVDA.US,D,20080422,000000,0.449409,0.452184,0.437468,0.447093,640716022,0
+NVDA.US,D,20080423,000000,0.453354,0.473633,0.447302,0.468571,1112935628,0
+NVDA.US,D,20080424,000000,0.471387,0.473633,0.450587,0.457467,715258510,0
+NVDA.US,D,20080425,000000,0.46176,0.463127,0.447302,0.461979,602159772,0
+NVDA.US,D,20080428,000000,0.459933,0.466824,0.451985,0.453784,583969754,0
+NVDA.US,D,20080429,000000,0.448712,0.46882,0.448712,0.463127,625221581,0
+NVDA.US,D,20080430,000000,0.468352,0.476209,0.465426,0.471147,1164310841,0
+NVDA.US,D,20080501,000000,0.476939,0.494073,0.474562,0.492925,1106262113,0
+NVDA.US,D,20080502,000000,0.506503,0.51637,0.498625,0.51637,1233192103,0
+NVDA.US,D,20080505,000000,0.512995,0.515272,0.502291,0.503507,1028592584,0
+NVDA.US,D,20080506,000000,0.502091,0.517785,0.494322,0.51662,794327104,0
+NVDA.US,D,20080507,000000,0.517965,0.524778,0.506263,0.508999,536774841,0
+NVDA.US,D,20080508,000000,0.50856,0.510197,0.481661,0.503268,1438217998,0
+NVDA.US,D,20080509,000000,0.504607,0.537248,0.503707,0.51662,2212502533,0
+NVDA.US,D,20080512,000000,0.523178,0.523178,0.496849,0.501892,1097611511,0
+NVDA.US,D,20080513,000000,0.504387,0.504387,0.487911,0.491506,924371706,0
+NVDA.US,D,20080514,000000,0.497767,0.519085,0.491506,0.506004,805807012,0
+NVDA.US,D,20080515,000000,0.504867,0.547542,0.502541,0.545175,1258510074,0
+NVDA.US,D,20080516,000000,0.553764,0.560793,0.541762,0.559666,1190191040,0
+NVDA.US,D,20080519,000000,0.560344,0.580382,0.544008,0.547992,1263219182,0
+NVDA.US,D,20080520,000000,0.533133,0.539317,0.527573,0.533832,840946670,0
+NVDA.US,D,20080521,000000,0.535382,0.55573,0.528252,0.52945,1162945456,0
+NVDA.US,D,20080522,000000,0.537029,0.546642,0.528502,0.542211,755691306,0
+NVDA.US,D,20080523,000000,0.541332,0.545674,0.522059,0.529897,875202120,0
+NVDA.US,D,20080527,000000,0.530817,0.536329,0.520683,0.535632,907980899,0
+NVDA.US,D,20080528,000000,0.549541,0.551637,0.534512,0.540664,819660267,0
+NVDA.US,D,20080529,000000,0.540914,0.541762,0.52945,0.539317,753390197,0
+NVDA.US,D,20080530,000000,0.554803,0.568101,0.553064,0.566254,904831195,0
+NVDA.US,D,20080602,000000,0.566254,0.572997,0.560114,0.5686,801002823,0
+NVDA.US,D,20080603,000000,0.570898,0.571368,0.542691,0.549341,916660765,0
+NVDA.US,D,20080604,000000,0.538368,0.556867,0.534282,0.55573,906876994,0
+NVDA.US,D,20080605,000000,0.574163,0.581232,0.56333,0.569769,902529055,0
+NVDA.US,D,20080606,000000,0.562862,0.56358,0.548442,0.551637,855798794,0
+NVDA.US,D,20080609,000000,0.548442,0.55593,0.532235,0.54309,695559213,0
+NVDA.US,D,20080610,000000,0.528502,0.529201,0.507632,0.511097,1335919235,0
+NVDA.US,D,20080611,000000,0.510877,0.523438,0.486512,0.487182,1089271862,0
+NVDA.US,D,20080612,000000,0.498206,0.507881,0.486054,0.490179,897035558,0
+NVDA.US,D,20080613,000000,0.490848,0.49662,0.474082,0.488611,769520886,0
+NVDA.US,D,20080616,000000,0.483319,0.487911,0.478078,0.481921,687465972,0
+NVDA.US,D,20080617,000000,0.488831,0.48905,0.469049,0.470188,750060515,0
+NVDA.US,D,20080618,000000,0.464757,0.481441,0.448961,0.456599,1161530327,0
+NVDA.US,D,20080619,000000,0.457467,0.465426,0.444376,0.455452,855829790,0
+NVDA.US,D,20080620,000000,0.447093,0.458166,0.445075,0.453104,807964488,0
+NVDA.US,D,20080623,000000,0.457048,0.457048,0.439752,0.443707,846780164,0
+NVDA.US,D,20080624,000000,0.441332,0.46882,0.441112,0.458386,1176391895,0
+NVDA.US,D,20080625,000000,0.465426,0.46882,0.453604,0.460801,982380235,0
+NVDA.US,D,20080626,000000,0.447093,0.450587,0.437248,0.437248,921778231,0
+NVDA.US,D,20080627,000000,0.438645,0.444625,0.428979,0.442031,636046493,0
+NVDA.US,D,20080630,000000,0.437018,0.440852,0.426246,0.429239,712973725,0
+NVDA.US,D,20080701,000000,0.425287,0.430358,0.416367,0.429908,961111909,0
+NVDA.US,D,20080702,000000,0.427841,0.430608,0.412705,0.413385,811746394,0
+NVDA.US,D,20080703,000000,0.297615,0.30102,0.284397,0.286461,3258243183,0
+NVDA.US,D,20080707,000000,0.291254,0.292553,0.269607,0.277415,2397090800,0
+NVDA.US,D,20080708,000000,0.278595,0.286212,0.270557,0.275817,1968391992,0
+NVDA.US,D,20080709,000000,0.276496,0.280692,0.270986,0.270986,1540682438,0
+NVDA.US,D,20080710,000000,0.271684,0.275597,0.265295,0.270307,1150279110,0
+NVDA.US,D,20080711,000000,0.263716,0.27418,0.259584,0.26751,880739873,0
+NVDA.US,D,20080714,000000,0.269607,0.271684,0.253552,0.25539,961916598,0
+NVDA.US,D,20080715,000000,0.252253,0.263477,0.245383,0.258214,1223800928,0
+NVDA.US,D,20080716,000000,0.258014,0.266413,0.252033,0.259584,1127859839,0
+NVDA.US,D,20080717,000000,0.263477,0.263716,0.250406,0.260383,939951935,0
+NVDA.US,D,20080718,000000,0.258214,0.266633,0.251305,0.265065,981016763,0
+NVDA.US,D,20080721,000000,0.268957,0.273023,0.264335,0.266633,622730478,0
+NVDA.US,D,20080722,000000,0.264815,0.265295,0.255859,0.260861,606069088,0
+NVDA.US,D,20080723,000000,0.262748,0.271456,0.261581,0.268727,648512490,0
+NVDA.US,D,20080724,000000,0.265934,0.268488,0.252253,0.252932,769474787,0
+NVDA.US,D,20080725,000000,0.25539,0.265934,0.250206,0.265065,1133478713,0
+NVDA.US,D,20080728,000000,0.261581,0.273023,0.260383,0.264335,800619582,0
+NVDA.US,D,20080729,000000,0.264815,0.273702,0.2618,0.267062,833667833,0
+NVDA.US,D,20080730,000000,0.272304,0.272804,0.257285,0.263227,641608582,0
+NVDA.US,D,20080731,000000,0.262508,0.268008,0.259584,0.262278,531173874,0
+NVDA.US,D,20080801,000000,0.25539,0.256336,0.245383,0.248559,960608889,0
+NVDA.US,D,20080804,000000,0.246742,0.249957,0.241849,0.242569,568049158,0
+NVDA.US,D,20080805,000000,0.247161,0.256586,0.244465,0.256586,747338598,0
+NVDA.US,D,20080806,000000,0.257285,0.265734,0.249038,0.263477,888281171,0
+NVDA.US,D,20080807,000000,0.261081,0.272804,0.256336,0.259354,893229746,0
+NVDA.US,D,20080808,000000,0.261331,0.263716,0.251305,0.252253,930657103,0
+NVDA.US,D,20080811,000000,0.254,0.263716,0.253072,0.257514,1303061367,0
+NVDA.US,D,20080812,000000,0.259584,0.260233,0.250206,0.253772,1525835512,0
+NVDA.US,D,20080813,000000,0.272304,0.285325,0.26731,0.28114,2284500170,0
+NVDA.US,D,20080814,000000,0.279712,0.3093,0.279014,0.298065,1782849152,0
+NVDA.US,D,20080815,000000,0.303287,0.306733,0.29507,0.297168,847776568,0
+NVDA.US,D,20080818,000000,0.298763,0.305784,0.296029,0.303057,974745607,0
+NVDA.US,D,20080819,000000,0.298065,0.309548,0.296969,0.307632,1105635258,0
+NVDA.US,D,20080820,000000,0.312513,0.323706,0.309977,0.322788,1245216483,0
+NVDA.US,D,20080821,000000,0.316407,0.319604,0.305784,0.312313,1113867196,0
+NVDA.US,D,20080822,000000,0.314111,0.318186,0.305314,0.312063,500760510,0
+NVDA.US,D,20080825,000000,0.309977,0.317527,0.306514,0.307433,514154450,0
+NVDA.US,D,20080826,000000,0.30908,0.3093,0.296969,0.300121,668506096,0
+NVDA.US,D,20080827,000000,0.291503,0.306014,0.290556,0.302389,489943369,0
+NVDA.US,D,20080828,000000,0.302838,0.306014,0.298294,0.30122,397601865,0
+NVDA.US,D,20080829,000000,0.297168,0.298065,0.288908,0.289838,562625465,0
+NVDA.US,D,20080902,000000,0.295769,0.297168,0.278595,0.28251,756631848,0
+NVDA.US,D,20080903,000000,0.278595,0.279712,0.264815,0.26731,779425336,0
+NVDA.US,D,20080904,000000,0.264335,0.267062,0.262029,0.263716,780788207,0
+NVDA.US,D,20080905,000000,0.261331,0.268228,0.261081,0.26751,862582603,0
+NVDA.US,D,20080908,000000,0.270087,0.270087,0.252253,0.256586,1433571313,0
+NVDA.US,D,20080909,000000,0.25564,0.271226,0.246932,0.247841,1197397810,0
+NVDA.US,D,20080910,000000,0.250855,0.255859,0.246512,0.248059,702288552,0
+NVDA.US,D,20080911,000000,0.23413,0.241119,0.228378,0.23611,1162645599,0
+NVDA.US,D,20080912,000000,0.232743,0.23564,0.220342,0.233671,1318413066,0
+NVDA.US,D,20080915,000000,0.224465,0.228837,0.210464,0.213211,941987559,0
+NVDA.US,D,20080916,000000,0.20817,0.22148,0.201768,0.219873,1352811989,0
+NVDA.US,D,20080917,000000,0.214819,0.23437,0.212763,0.229306,1515654489,0
+NVDA.US,D,20080918,000000,0.232045,0.2618,0.231575,0.249707,1738141055,0
+NVDA.US,D,20080919,000000,0.262029,0.263716,0.249957,0.261581,1207267959,0
+NVDA.US,D,20080922,000000,0.259803,0.267062,0.25473,0.256086,763265243,0
+NVDA.US,D,20080923,000000,0.254,0.263477,0.247841,0.248788,894521251,0
+NVDA.US,D,20080924,000000,0.244684,0.262998,0.244265,0.258014,944282328,0
+NVDA.US,D,20080925,000000,0.258014,0.269207,0.253552,0.262998,641452199,0
+NVDA.US,D,20080926,000000,0.256586,0.269857,0.251774,0.268008,705229584,0
+NVDA.US,D,20080929,000000,0.259584,0.264115,0.229306,0.231575,1063327328,0
+NVDA.US,D,20080930,000000,0.23586,0.247841,0.232743,0.245613,718595854,0
+NVDA.US,D,20081001,000000,0.241849,0.246263,0.23437,0.238713,607533010,0
+NVDA.US,D,20081002,000000,0.239383,0.24029,0.212763,0.21392,858738385,0
+NVDA.US,D,20081003,000000,0.217574,0.223549,0.205652,0.207021,998583141,0
+NVDA.US,D,20081006,000000,0.196967,0.197645,0.16759,0.179991,1828855795,0
+NVDA.US,D,20081007,000000,0.186423,0.186871,0.164614,0.165993,1155748020,0
+NVDA.US,D,20081008,000000,0.16049,0.179303,0.158423,0.169437,1329635580,0
+NVDA.US,D,20081009,000000,0.17563,0.178154,0.156826,0.158643,991365806,0
+NVDA.US,D,20081010,000000,0.144683,0.168058,0.143995,0.156127,1308532982,0
+NVDA.US,D,20081013,000000,0.169676,0.184805,0.16737,0.184585,999258788,0
+NVDA.US,D,20081014,000000,0.191693,0.192613,0.1754,0.180451,1318042573,0
+NVDA.US,D,20081015,000000,0.179073,0.180221,0.16096,0.16096,931148525,0
+NVDA.US,D,20081016,000000,0.165763,0.177465,0.158194,0.176556,1110467109,0
+NVDA.US,D,20081017,000000,0.171514,0.185504,0.168288,0.1754,915266397,0
+NVDA.US,D,20081020,000000,0.181369,0.182746,0.17448,0.178853,649548695,0
+NVDA.US,D,20081021,000000,0.1754,0.177235,0.164165,0.165073,716884143,0
+NVDA.US,D,20081022,000000,0.162788,0.169676,0.154528,0.158883,655171364,0
+NVDA.US,D,20081023,000000,0.158423,0.162318,0.143535,0.149947,907341016,0
+NVDA.US,D,20081024,000000,0.137567,0.159343,0.136887,0.151555,870440824,0
+NVDA.US,D,20081027,000000,0.150625,0.169217,0.145833,0.1598,762113397,0
+NVDA.US,D,20081028,000000,0.168288,0.184115,0.165303,0.183895,926776240,0
+NVDA.US,D,20081029,000000,0.182746,0.201768,0.181827,0.189856,1065634566,0
+NVDA.US,D,20081030,000000,0.200401,0.201768,0.185733,0.197885,716695582,0
+NVDA.US,D,20081031,000000,0.19422,0.204744,0.191235,0.20085,656084445,0
+NVDA.US,D,20081103,000000,0.205193,0.20887,0.190315,0.19353,789310558,0
+NVDA.US,D,20081104,000000,0.200162,0.205882,0.1949,0.205882,675544375,0
+NVDA.US,D,20081105,000000,0.198324,0.204055,0.19513,0.19513,858721269,0
+NVDA.US,D,20081106,000000,0.183445,0.190545,0.17426,0.17472,866009691,0
+NVDA.US,D,20081107,000000,0.199473,0.20794,0.185733,0.199933,1234506292,0
+NVDA.US,D,20081110,000000,0.207481,0.20864,0.182746,0.187111,628468840,0
+NVDA.US,D,20081111,000000,0.184585,0.185733,0.177016,0.178853,628547818,0
+NVDA.US,D,20081112,000000,0.173332,0.177465,0.166222,0.168288,703160892,0
+NVDA.US,D,20081113,000000,0.16164,0.182276,0.157276,0.182056,869209489,0
+NVDA.US,D,20081114,000000,0.17472,0.17563,0.163696,0.164394,807968293,0
+NVDA.US,D,20081117,000000,0.165993,0.16713,0.159343,0.16096,423286763,0
+NVDA.US,D,20081118,000000,0.164165,0.165073,0.150405,0.155668,614577188,0
+NVDA.US,D,20081119,000000,0.154288,0.158194,0.142158,0.142846,545357942,0
+NVDA.US,D,20081120,000000,0.141698,0.14881,0.133681,0.135288,923489141,0
+NVDA.US,D,20081121,000000,0.139412,0.146281,0.131843,0.146281,652120137,0
+NVDA.US,D,20081124,000000,0.154528,0.157736,0.14674,0.155898,654420605,0
+NVDA.US,D,20081125,000000,0.162788,0.163007,0.155668,0.16026,575836153,0
+NVDA.US,D,20081126,000000,0.158194,0.17494,0.156586,0.17448,655060599,0
+NVDA.US,D,20081128,000000,0.171734,0.17426,0.168988,0.171264,191782608,0
+NVDA.US,D,20081201,000000,0.165303,0.165993,0.156356,0.156586,596516743,0
+NVDA.US,D,20081202,000000,0.16049,0.16737,0.157496,0.165303,523355252,0
+NVDA.US,D,20081203,000000,0.159343,0.17402,0.157496,0.173801,637438167,0
+NVDA.US,D,20081204,000000,0.169437,0.178853,0.158423,0.162318,508425242,0
+NVDA.US,D,20081205,000000,0.159343,0.169437,0.154528,0.168748,478105798,0
+NVDA.US,D,20081208,000000,0.171964,0.1754,0.159343,0.163236,771686413,0
+NVDA.US,D,20081209,000000,0.16118,0.185504,0.159343,0.179073,904627772,0
+NVDA.US,D,20081210,000000,0.182516,0.200631,0.179532,0.196049,1047971253,0
+NVDA.US,D,20081211,000000,0.1949,0.201768,0.185504,0.1878,635324106,0
+NVDA.US,D,20081212,000000,0.181827,0.198324,0.178614,0.197186,740645764,0
+NVDA.US,D,20081215,000000,0.198554,0.199473,0.184585,0.190775,520098198,0
+NVDA.US,D,20081216,000000,0.190775,0.204055,0.190775,0.203605,569102438,0
+NVDA.US,D,20081217,000000,0.199933,0.216667,0.197186,0.21368,735098597,0
+NVDA.US,D,20081218,000000,0.212303,0.212992,0.191463,0.19399,600379559,0
+NVDA.US,D,20081219,000000,0.196508,0.204055,0.19467,0.19537,646254536,0
+NVDA.US,D,20081222,000000,0.19467,0.198784,0.176796,0.183895,569671245,0
+NVDA.US,D,20081223,000000,0.185963,0.188937,0.178614,0.181369,411534138,0
+NVDA.US,D,20081224,000000,0.180681,0.182056,0.173332,0.177016,160037169,0
+NVDA.US,D,20081226,000000,0.177016,0.179303,0.16737,0.172194,246448776,0
+NVDA.US,D,20081229,000000,0.17402,0.177695,0.163236,0.177695,501710535,0
+NVDA.US,D,20081230,000000,0.179991,0.186651,0.17586,0.183895,446606575,0
+NVDA.US,D,20081231,000000,0.180451,0.189626,0.178384,0.185045,481478334,0
+NVDA.US,D,20090102,000000,0.185045,0.201079,0.184345,0.199703,542044404,0
+NVDA.US,D,20090105,000000,0.198324,0.20794,0.196049,0.203376,769506855,0
+NVDA.US,D,20090106,000000,0.20864,0.216208,0.204744,0.210237,717079975,0
+NVDA.US,D,20090107,000000,0.205423,0.205423,0.190545,0.197645,948606873,0
+NVDA.US,D,20090108,000000,0.1949,0.19513,0.180681,0.192613,1101708917,0
+NVDA.US,D,20090109,000000,0.191923,0.192613,0.181369,0.181827,830105474,0
+NVDA.US,D,20090112,000000,0.18114,0.182746,0.171964,0.17448,703808747,0
+NVDA.US,D,20090113,000000,0.16737,0.182056,0.165303,0.1754,1989025001,0
+NVDA.US,D,20090114,000000,0.169217,0.171264,0.165073,0.16759,1063002484,0
+NVDA.US,D,20090115,000000,0.168288,0.176328,0.165073,0.173562,1088403248,0
+NVDA.US,D,20090116,000000,0.178384,0.184805,0.172643,0.183206,906334416,0
+NVDA.US,D,20090120,000000,0.181827,0.183445,0.163935,0.165303,768080289,0
+NVDA.US,D,20090121,000000,0.169676,0.17448,0.162318,0.173332,707029517,0
+NVDA.US,D,20090122,000000,0.16713,0.17472,0.163935,0.170124,597142125,0
+NVDA.US,D,20090123,000000,0.165303,0.182056,0.165073,0.176796,690242810,0
+NVDA.US,D,20090126,000000,0.17586,0.18802,0.17472,0.182746,634265549,0
+NVDA.US,D,20090127,000000,0.185733,0.1949,0.185045,0.19353,790501693,0
+NVDA.US,D,20090128,000000,0.200401,0.204744,0.19399,0.201538,789151691,0
+NVDA.US,D,20090129,000000,0.19537,0.197186,0.188937,0.189856,448293319,0
+NVDA.US,D,20090130,000000,0.188478,0.19353,0.179991,0.182276,552548298,0
+NVDA.US,D,20090202,000000,0.179532,0.19422,0.178614,0.192153,630165148,0
+NVDA.US,D,20090203,000000,0.192613,0.196049,0.187331,0.19444,432770756,0
+NVDA.US,D,20090204,000000,0.1949,0.209788,0.1949,0.199933,849643901,0
+NVDA.US,D,20090205,000000,0.192613,0.216885,0.192613,0.2146,1002240141,0
+NVDA.US,D,20090206,000000,0.216208,0.227679,0.211614,0.226292,1262442234,0
+NVDA.US,D,20090209,000000,0.225382,0.228617,0.217115,0.223319,780823851,0
+NVDA.US,D,20090210,000000,0.219873,0.226062,0.209548,0.21368,1223167734,0
+NVDA.US,D,20090211,000000,0.196049,0.203835,0.180221,0.186871,2162523691,0
+NVDA.US,D,20090212,000000,0.182746,0.191923,0.180221,0.190775,1116546920,0
+NVDA.US,D,20090213,000000,0.186651,0.192843,0.185045,0.190545,833306164,0
+NVDA.US,D,20090217,000000,0.182746,0.1878,0.178853,0.179532,850018109,0
+NVDA.US,D,20090218,000000,0.179532,0.190315,0.179303,0.184345,704562120,0
+NVDA.US,D,20090219,000000,0.188478,0.189626,0.170124,0.170124,811215603,0
+NVDA.US,D,20090220,000000,0.167828,0.177235,0.166222,0.17448,839633593,0
+NVDA.US,D,20090223,000000,0.177465,0.178384,0.165303,0.166451,740935075,0
+NVDA.US,D,20090224,000000,0.16713,0.181598,0.16713,0.181369,719115949,0
+NVDA.US,D,20090225,000000,0.178853,0.188937,0.17472,0.183445,765824117,0
+NVDA.US,D,20090226,000000,0.191463,0.19583,0.187111,0.189397,1218503723,0
+NVDA.US,D,20090227,000000,0.184585,0.19422,0.183206,0.189856,823673929,0
+NVDA.US,D,20090302,000000,0.182276,0.189167,0.173103,0.173801,763310661,0
+NVDA.US,D,20090303,000000,0.176556,0.187561,0.171264,0.180681,1135187089,0
+NVDA.US,D,20090304,000000,0.185504,0.199473,0.183895,0.19399,1208846381,0
+NVDA.US,D,20090305,000000,0.190775,0.199014,0.188478,0.189397,1040906114,0
+NVDA.US,D,20090306,000000,0.189397,0.199243,0.186871,0.192393,1062834333,0
+NVDA.US,D,20090309,000000,0.191005,0.205423,0.189856,0.190315,744463514,0
+NVDA.US,D,20090310,000000,0.197415,0.211154,0.19537,0.207481,1368216036,0
+NVDA.US,D,20090311,000000,0.207481,0.271684,0.204055,0.213211,943179004,0
+NVDA.US,D,20090312,000000,0.211154,0.228138,0.209788,0.225852,1749595866,0
+NVDA.US,D,20090313,000000,0.222629,0.227909,0.218954,0.224694,1303167275,0
+NVDA.US,D,20090316,000000,0.226979,0.227229,0.21415,0.215968,762600272,0
+NVDA.US,D,20090317,000000,0.216667,0.227229,0.21392,0.226751,1096265044,0
+NVDA.US,D,20090318,000000,0.223319,0.240519,0.223089,0.2339,1482411708,0
+NVDA.US,D,20090319,000000,0.232983,0.23541,0.229526,0.231095,896979915,0
+NVDA.US,D,20090320,000000,0.2348,0.2348,0.212533,0.218504,1192506160,0
+NVDA.US,D,20090323,000000,0.225852,0.2348,0.220342,0.23437,889787296,0
+NVDA.US,D,20090324,000000,0.228617,0.230635,0.223089,0.224237,1215613296,0
+NVDA.US,D,20090325,000000,0.232743,0.238534,0.219194,0.227909,1356333087,0
+NVDA.US,D,20090326,000000,0.231335,0.242569,0.229067,0.242089,1454227967,0
+NVDA.US,D,20090327,000000,0.238534,0.245383,0.23611,0.239851,798024665,0
+NVDA.US,D,20090330,000000,0.231335,0.233671,0.22125,0.224465,850520087,0
+NVDA.US,D,20090331,000000,0.227449,0.231575,0.224465,0.226062,878027691,0
+NVDA.US,D,20090401,000000,0.220342,0.2339,0.214819,0.231795,968132261,0
+NVDA.US,D,20090402,000000,0.239592,0.246932,0.237086,0.242569,1092550959,0
+NVDA.US,D,20090403,000000,0.239163,0.260233,0.238713,0.259584,1093856174,0
+NVDA.US,D,20090406,000000,0.2545,0.262508,0.251774,0.260233,967346861,0
+NVDA.US,D,20090407,000000,0.25516,0.258014,0.249707,0.251305,662641787,0
+NVDA.US,D,20090408,000000,0.254,0.262278,0.252033,0.261581,797760130,0
+NVDA.US,D,20090409,000000,0.268228,0.276976,0.266164,0.276017,986031166,0
+NVDA.US,D,20090413,000000,0.272554,0.272804,0.261081,0.267062,836954541,0
+NVDA.US,D,20090414,000000,0.263716,0.275119,0.262278,0.268727,775975545,0
+NVDA.US,D,20090415,000000,0.260632,0.262278,0.250206,0.261081,1139825802,0
+NVDA.US,D,20090416,000000,0.265934,0.270986,0.255859,0.267758,1129838798,0
+NVDA.US,D,20090417,000000,0.267758,0.272154,0.261331,0.269607,758631378,0
+NVDA.US,D,20090420,000000,0.259354,0.261581,0.252033,0.253332,644003291,0
+NVDA.US,D,20090421,000000,0.250206,0.263227,0.246263,0.252673,1016417039,0
+NVDA.US,D,20090422,000000,0.249957,0.270756,0.246263,0.260233,999208944,0
+NVDA.US,D,20090423,000000,0.262278,0.265065,0.248059,0.256086,822083098,0
+NVDA.US,D,20090424,000000,0.258684,0.263896,0.252453,0.262029,828138252,0
+NVDA.US,D,20090427,000000,0.258014,0.265934,0.251075,0.252673,858073694,0
+NVDA.US,D,20090428,000000,0.249508,0.258684,0.247161,0.253332,691653603,0
+NVDA.US,D,20090429,000000,0.253552,0.25564,0.246512,0.249508,937128417,0
+NVDA.US,D,20090430,000000,0.25473,0.270557,0.252253,0.263227,1210536620,0
+NVDA.US,D,20090501,000000,0.262508,0.273702,0.262278,0.26751,916391534,0
+NVDA.US,D,20090504,000000,0.271226,0.284157,0.268488,0.28204,1011627912,0
+NVDA.US,D,20090505,000000,0.275817,0.277675,0.264815,0.270557,912678690,0
+NVDA.US,D,20090506,000000,0.273473,0.276017,0.259803,0.265065,1017257431,0
+NVDA.US,D,20090507,000000,0.268957,0.270986,0.242569,0.246043,1399749399,0
+NVDA.US,D,20090508,000000,0.239851,0.240769,0.20887,0.212074,3193539537,0
+NVDA.US,D,20090511,000000,0.20864,0.22148,0.206791,0.216208,1132403200,0
+NVDA.US,D,20090512,000000,0.22102,0.22102,0.201768,0.205882,1307178203,0
+NVDA.US,D,20090513,000000,0.204515,0.205652,0.191005,0.192613,1382365953,0
+NVDA.US,D,20090514,000000,0.193072,0.199473,0.191005,0.19537,1109621179,0
+NVDA.US,D,20090515,000000,0.19537,0.207261,0.19444,0.200401,850508099,0
+NVDA.US,D,20090518,000000,0.205193,0.21392,0.204964,0.212533,1023052638,0
+NVDA.US,D,20090519,000000,0.21437,0.219194,0.210464,0.216667,937411910,0
+NVDA.US,D,20090520,000000,0.219873,0.23503,0.219654,0.223089,1427758600,0
+NVDA.US,D,20090521,000000,0.220342,0.224694,0.215518,0.22171,1052852968,0
+NVDA.US,D,20090522,000000,0.22171,0.228378,0.217574,0.225163,783153022,0
+NVDA.US,D,20090526,000000,0.222859,0.239163,0.2208,0.237336,943481174,0
+NVDA.US,D,20090527,000000,0.23611,0.244944,0.2339,0.237805,887716570,0
+NVDA.US,D,20090528,000000,0.240769,0.243069,0.230635,0.240969,1085223579,0
+NVDA.US,D,20090529,000000,0.241119,0.241589,0.230855,0.239163,909612381,0
+NVDA.US,D,20090601,000000,0.240969,0.252253,0.240969,0.250855,1115170679,0
+NVDA.US,D,20090602,000000,0.250855,0.256336,0.244265,0.248788,990001773,0
+NVDA.US,D,20090603,000000,0.245613,0.246512,0.23503,0.240969,802162511,0
+NVDA.US,D,20090604,000000,0.241589,0.250206,0.241369,0.249707,733974412,0
+NVDA.US,D,20090605,000000,0.252253,0.25425,0.245383,0.248309,610574703,0
+NVDA.US,D,20090608,000000,0.245613,0.250406,0.240769,0.246932,516576169,0
+NVDA.US,D,20090609,000000,0.248559,0.263227,0.248559,0.260383,790532719,0
+NVDA.US,D,20090610,000000,0.261581,0.270307,0.256086,0.268727,908599922,0
+NVDA.US,D,20090611,000000,0.269427,0.279712,0.263716,0.265295,910553403,0
+NVDA.US,D,20090612,000000,0.2618,0.264815,0.25539,0.263896,648763755,0
+NVDA.US,D,20090615,000000,0.259114,0.262508,0.25494,0.259584,485356774,0
+NVDA.US,D,20090616,000000,0.260861,0.262748,0.248788,0.252453,648669024,0
+NVDA.US,D,20090617,000000,0.257036,0.261081,0.246512,0.258684,871212875,0
+NVDA.US,D,20090618,000000,0.257754,0.262508,0.250855,0.253552,617512162,0
+NVDA.US,D,20090619,000000,0.257036,0.262508,0.252932,0.256336,815114773,0
+NVDA.US,D,20090622,000000,0.254,0.257285,0.240969,0.241849,626794855,0
+NVDA.US,D,20090623,000000,0.244265,0.244684,0.231335,0.240769,643055668,0
+NVDA.US,D,20090624,000000,0.243787,0.2545,0.243787,0.248788,561506097,0
+NVDA.US,D,20090625,000000,0.246512,0.262278,0.244017,0.2618,949031596,0
+NVDA.US,D,20090626,000000,0.259803,0.266164,0.258454,0.265295,560389453,0
+NVDA.US,D,20090629,000000,0.265934,0.270087,0.262508,0.265295,556145248,0
+NVDA.US,D,20090630,000000,0.264115,0.268008,0.254,0.258854,642798515,0
+NVDA.US,D,20090701,000000,0.261331,0.263477,0.25564,0.260033,759326263,0
+NVDA.US,D,20090702,000000,0.251554,0.25473,0.246512,0.249957,602080444,0
+NVDA.US,D,20090706,000000,0.249038,0.249957,0.237805,0.241849,820445868,0
+NVDA.US,D,20090707,000000,0.242319,0.244265,0.230635,0.231335,1169952979,0
+NVDA.US,D,20090708,000000,0.232743,0.233442,0.222629,0.231795,1314785489,0
+NVDA.US,D,20090709,000000,0.23518,0.240769,0.23503,0.236837,779131028,0
+NVDA.US,D,20090710,000000,0.23457,0.239383,0.231795,0.237805,566994416,0
+NVDA.US,D,20090713,000000,0.238903,0.242569,0.228138,0.240519,605391438,0
+NVDA.US,D,20090714,000000,0.242319,0.246512,0.239592,0.245613,493357026,0
+NVDA.US,D,20090715,000000,0.2545,0.260632,0.252253,0.25564,1115126934,0
+NVDA.US,D,20090716,000000,0.259354,0.269857,0.257036,0.268957,1038005942,0
+NVDA.US,D,20090717,000000,0.268957,0.277675,0.266164,0.276746,927193521,0
+NVDA.US,D,20090720,000000,0.278175,0.283258,0.275348,0.280212,853485707,0
+NVDA.US,D,20090721,000000,0.280692,0.280692,0.268008,0.27442,1026306186,0
+NVDA.US,D,20090722,000000,0.271456,0.283898,0.267062,0.28137,655137814,0
+NVDA.US,D,20090723,000000,0.28179,0.298962,0.278844,0.298065,1140471254,0
+NVDA.US,D,20090724,000000,0.289838,0.298065,0.287061,0.297168,709443635,0
+NVDA.US,D,20090727,000000,0.293953,0.302838,0.291733,0.298543,738606796,0
+NVDA.US,D,20090728,000000,0.296499,0.302189,0.293953,0.298962,614049461,0
+NVDA.US,D,20090729,000000,0.295529,0.297397,0.290077,0.293053,407713744,0
+NVDA.US,D,20090730,000000,0.298065,0.301939,0.292803,0.295299,510625922,0
+NVDA.US,D,20090731,000000,0.295529,0.300521,0.288438,0.296499,590495139,0
+NVDA.US,D,20090803,000000,0.297825,0.307882,0.297825,0.304435,514282561,0
+NVDA.US,D,20090804,000000,0.299872,0.311814,0.298763,0.306514,757982841,0
+NVDA.US,D,20090805,000000,0.305554,0.309548,0.30102,0.307233,663533696,0
+NVDA.US,D,20090806,000000,0.3093,0.313891,0.298962,0.300761,1031294220,0
+NVDA.US,D,20090807,000000,0.319854,0.326203,0.309977,0.31434,1528498390,0
+NVDA.US,D,20090810,000000,0.315507,0.321222,0.302189,0.303957,755937804,0
+NVDA.US,D,20090811,000000,0.302389,0.306514,0.295299,0.296969,525402162,0
+NVDA.US,D,20090812,000000,0.297825,0.311124,0.296969,0.307882,692314087,0
+NVDA.US,D,20090813,000000,0.311614,0.318186,0.304655,0.317057,614994610,0
+NVDA.US,D,20090814,000000,0.317057,0.317057,0.303487,0.307632,465741151,0
+NVDA.US,D,20090817,000000,0.299162,0.299162,0.291733,0.294831,507051194,0
+NVDA.US,D,20090818,000000,0.295299,0.30908,0.294601,0.305554,693644680,0
+NVDA.US,D,20090819,000000,0.30102,0.303957,0.298065,0.302189,602962739,0
+NVDA.US,D,20090820,000000,0.302589,0.315507,0.300121,0.314111,893882088,0
+NVDA.US,D,20090821,000000,0.318006,0.319854,0.310227,0.319384,662199949,0
+NVDA.US,D,20090824,000000,0.318006,0.321003,0.308612,0.310447,503154137,0
+NVDA.US,D,20090825,000000,0.311364,0.316407,0.306733,0.313162,484214962,0
+NVDA.US,D,20090826,000000,0.313162,0.317527,0.311364,0.316807,473551140,0
+NVDA.US,D,20090827,000000,0.318186,0.322559,0.314788,0.321222,600863941,0
+NVDA.US,D,20090828,000000,0.329449,0.344567,0.329449,0.337757,963824191,0
+NVDA.US,D,20090831,000000,0.335258,0.335508,0.328469,0.332965,470803075,0
+NVDA.US,D,20090901,000000,0.332046,0.34203,0.319854,0.3217,803414297,0
+NVDA.US,D,20090902,000000,0.321003,0.329449,0.320354,0.326203,441200279,0
+NVDA.US,D,20090903,000000,0.32827,0.334579,0.325334,0.33408,582274277,0
+NVDA.US,D,20090904,000000,0.333661,0.348759,0.332745,0.346423,559373980,0
+NVDA.US,D,20090908,000000,0.349439,0.356049,0.346163,0.356049,599381221,0
+NVDA.US,D,20090909,000000,0.354652,0.366614,0.350357,0.365935,623020851,0
+NVDA.US,D,20090910,000000,0.365935,0.378167,0.362997,0.377687,662885951,0
+NVDA.US,D,20090911,000000,0.377217,0.378167,0.371475,0.37422,777133771,0
+NVDA.US,D,20090914,000000,0.370297,0.371694,0.364767,0.368013,534729523,0
+NVDA.US,D,20090915,000000,0.369639,0.380184,0.368013,0.375569,595480528,0
+NVDA.US,D,20090916,000000,0.37467,0.375369,0.359942,0.365465,764413354,0
+NVDA.US,D,20090917,000000,0.364117,0.364567,0.343198,0.349439,1006496725,0
+NVDA.US,D,20090918,000000,0.352933,0.355331,0.346163,0.348989,659382089,0
+NVDA.US,D,20090921,000000,0.346892,0.353413,0.34183,0.34736,641965924,0
+NVDA.US,D,20090922,000000,0.349658,0.351984,0.345265,0.348089,394039927,0
+NVDA.US,D,20090923,000000,0.349658,0.353183,0.34203,0.3425,522126481,0
+NVDA.US,D,20090924,000000,0.346663,0.348339,0.336937,0.338004,602692787,0
+NVDA.US,D,20090925,000000,0.336177,0.337757,0.329919,0.332515,411670842,0
+NVDA.US,D,20090928,000000,0.335508,0.348539,0.333661,0.339953,509968923,0
+NVDA.US,D,20090929,000000,0.340633,0.346163,0.333212,0.333881,513452584,0
+NVDA.US,D,20090930,000000,0.341331,0.348759,0.333212,0.344567,943628905,0
+NVDA.US,D,20091001,000000,0.342749,0.343428,0.319854,0.320104,1088823775,0
+NVDA.US,D,20091002,000000,0.316607,0.324434,0.315027,0.317527,667733195,0
+NVDA.US,D,20091005,000000,0.320783,0.32217,0.310447,0.315987,822359130,0
+NVDA.US,D,20091006,000000,0.320104,0.326691,0.317527,0.321222,826516705,0
+NVDA.US,D,20091007,000000,0.319604,0.322369,0.315287,0.318685,500130240,0
+NVDA.US,D,20091008,000000,0.318685,0.321481,0.3093,0.320783,1353708105,0
+NVDA.US,D,20091009,000000,0.320524,0.325334,0.318425,0.324884,674421392,0
+NVDA.US,D,20091012,000000,0.319854,0.327371,0.319154,0.321222,544008621,0
+NVDA.US,D,20091013,000000,0.322559,0.326691,0.317057,0.320104,651711798,0
+NVDA.US,D,20091014,000000,0.332286,0.332515,0.318006,0.319604,1198958185,0
+NVDA.US,D,20091015,000000,0.319854,0.32217,0.308132,0.310227,1190807078,0
+NVDA.US,D,20091016,000000,0.307233,0.307233,0.297615,0.303057,1110872353,0
+NVDA.US,D,20091019,000000,0.303957,0.316607,0.303057,0.314111,758396498,0
+NVDA.US,D,20091020,000000,0.317756,0.3217,0.311814,0.31434,719756674,0
+NVDA.US,D,20091021,000000,0.313162,0.318006,0.305134,0.306733,549445353,0
+NVDA.US,D,20091022,000000,0.303957,0.310447,0.299872,0.308852,413604393,0
+NVDA.US,D,20091023,000000,0.311124,0.312932,0.299642,0.301469,468318542,0
+NVDA.US,D,20091026,000000,0.301719,0.308352,0.296029,0.297615,525177918,0
+NVDA.US,D,20091027,000000,0.297168,0.300521,0.284657,0.287509,645316518,0
+NVDA.US,D,20091028,000000,0.280911,0.28731,0.27418,0.275597,843558582,0
+NVDA.US,D,20091029,000000,0.278375,0.289108,0.277415,0.287758,694357322,0
+NVDA.US,D,20091030,000000,0.286661,0.28731,0.272804,0.27418,658569759,0
+NVDA.US,D,20091102,000000,0.273702,0.28277,0.268957,0.276746,646729433,0
+NVDA.US,D,20091103,000000,0.26751,0.276746,0.265065,0.275348,955669679,0
+NVDA.US,D,20091104,000000,0.278844,0.280442,0.273473,0.27465,999674288,0
+NVDA.US,D,20091105,000000,0.278595,0.284157,0.276976,0.28137,1032973372,0
+NVDA.US,D,20091106,000000,0.298065,0.307882,0.295299,0.301719,1788580243,0
+NVDA.US,D,20091109,000000,0.306014,0.312932,0.305554,0.308612,891932783,0
+NVDA.US,D,20091110,000000,0.307882,0.309748,0.297168,0.30102,851820535,0
+NVDA.US,D,20091111,000000,0.306514,0.316807,0.305554,0.309548,950262731,0
+NVDA.US,D,20091112,000000,0.312713,0.317527,0.307632,0.308612,551528308,0
+NVDA.US,D,20091113,000000,0.308612,0.312513,0.306983,0.310895,423596204,0
+NVDA.US,D,20091116,000000,0.312063,0.318904,0.312063,0.315287,439214649,0
+NVDA.US,D,20091117,000000,0.315027,0.315507,0.308852,0.314788,381750272,0
+NVDA.US,D,20091118,000000,0.312313,0.312932,0.304655,0.309977,496676934,0
+NVDA.US,D,20091119,000000,0.302589,0.303287,0.292133,0.297615,909184573,0
+NVDA.US,D,20091120,000000,0.291254,0.297168,0.290077,0.295769,465262057,0
+NVDA.US,D,20091123,000000,0.299872,0.305554,0.296749,0.298065,426231962,0
+NVDA.US,D,20091124,000000,0.296749,0.298763,0.291503,0.296249,456318619,0
+NVDA.US,D,20091125,000000,0.299162,0.303737,0.297615,0.299642,481677290,0
+NVDA.US,D,20091127,000000,0.288208,0.296749,0.28731,0.293253,305226781,0
+NVDA.US,D,20091130,000000,0.294601,0.299642,0.291254,0.299422,555831080,0
+NVDA.US,D,20091201,000000,0.30102,0.308852,0.299422,0.305314,503669264,0
+NVDA.US,D,20091202,000000,0.304884,0.315287,0.304217,0.314588,656712381,0
+NVDA.US,D,20091203,000000,0.317756,0.323936,0.316607,0.317057,719400383,0
+NVDA.US,D,20091204,000000,0.323238,0.32827,0.318006,0.326891,899066835,0
+NVDA.US,D,20091207,000000,0.361569,0.377217,0.346163,0.368971,2977938242,0
+NVDA.US,D,20091208,000000,0.361122,0.364567,0.348989,0.351057,1172665592,0
+NVDA.US,D,20091209,000000,0.352234,0.362537,0.351287,0.359722,732242701,0
+NVDA.US,D,20091210,000000,0.362297,0.364567,0.352234,0.353413,454423955,0
+NVDA.US,D,20091211,000000,0.355081,0.356747,0.34784,0.348759,454399048,0
+NVDA.US,D,20091214,000000,0.353832,0.360402,0.349888,0.359322,442128582,0
+NVDA.US,D,20091215,000000,0.356977,0.364767,0.35581,0.358903,486369273,0
+NVDA.US,D,20091216,000000,0.370107,0.391815,0.369639,0.387642,1835386437,0
+NVDA.US,D,20091217,000000,0.38879,0.400772,0.380184,0.385862,1107948756,0
+NVDA.US,D,20091218,000000,0.38952,0.390439,0.381031,0.385622,886206339,0
+NVDA.US,D,20091221,000000,0.387422,0.401021,0.387422,0.399423,466444600,0
+NVDA.US,D,20091222,000000,0.399423,0.414093,0.398945,0.409908,864691606,0
+NVDA.US,D,20091223,000000,0.413843,0.416857,0.40859,0.415688,482152479,0
+NVDA.US,D,20091224,000000,0.414991,0.417567,0.413185,0.414773,149174681,0
+NVDA.US,D,20091228,000000,0.413185,0.417807,0.403966,0.408112,507260837,0
+NVDA.US,D,20091229,000000,0.406793,0.414323,0.405834,0.413185,518604061,0
+NVDA.US,D,20091230,000000,0.417307,0.430608,0.414093,0.428081,767619673,0
+NVDA.US,D,20091231,000000,0.430837,0.434482,0.427841,0.42831,763604349,0
+NVDA.US,D,20100104,000000,0.424357,0.426913,0.415209,0.423897,872202470,0
+NVDA.US,D,20100105,000000,0.424127,0.434732,0.422279,0.430158,794468925,0
+NVDA.US,D,20100106,000000,0.42831,0.433802,0.425766,0.432952,702899312,0
+NVDA.US,D,20100107,000000,0.430608,0.432502,0.42113,0.424357,597291407,0
+NVDA.US,D,20100108,000000,0.422479,0.42831,0.418466,0.425287,521374079,0
+NVDA.US,D,20100111,000000,0.426913,0.429459,0.413385,0.419404,606905955,0
+NVDA.US,D,20100112,000000,0.413843,0.414773,0.396428,0.405164,683994779,0
+NVDA.US,D,20100113,000000,0.408112,0.411986,0.392015,0.410607,554788396,0
+NVDA.US,D,20100114,000000,0.405164,0.40859,0.397346,0.404196,663488849,0
+NVDA.US,D,20100115,000000,0.404435,0.404695,0.386922,0.392255,892122085,0
+NVDA.US,D,20100119,000000,0.38926,0.40214,0.388122,0.399673,594585034,0
+NVDA.US,D,20100120,000000,0.392484,0.399673,0.38926,0.397726,784718234,0
+NVDA.US,D,20100121,000000,0.399174,0.404915,0.387162,0.390919,663628618,0
+NVDA.US,D,20100122,000000,0.386292,0.393413,0.375119,0.377447,1164332604,0
+NVDA.US,D,20100125,000000,0.384047,0.391139,0.380842,0.383797,701815396,0
+NVDA.US,D,20100126,000000,0.380583,0.384497,0.371475,0.371694,766263271,0
+NVDA.US,D,20100127,000000,0.371475,0.383068,0.367304,0.381699,885918480,0
+NVDA.US,D,20100128,000000,0.385622,0.386122,0.363667,0.368971,749267823,0
+NVDA.US,D,20100129,000000,0.373121,0.377217,0.34736,0.352933,841526224,0
+NVDA.US,D,20100201,000000,0.353632,0.380583,0.351287,0.379944,1027812972,0
+NVDA.US,D,20100202,000000,0.378616,0.388561,0.377447,0.383797,925545836,0
+NVDA.US,D,20100203,000000,0.380583,0.388561,0.378616,0.386922,612222909,0
+NVDA.US,D,20100204,000000,0.381031,0.383548,0.360402,0.364567,849059300,0
+NVDA.US,D,20100205,000000,0.365715,0.372872,0.357676,0.371923,657404412,0
+NVDA.US,D,20100208,000000,0.372653,0.380184,0.363917,0.371226,484657271,0
+NVDA.US,D,20100209,000000,0.376748,0.379066,0.364567,0.368271,1014190971,0
+NVDA.US,D,20100210,000000,0.370107,0.378846,0.368013,0.375369,584200137,0
+NVDA.US,D,20100211,000000,0.380842,0.396677,0.378616,0.392484,754797274,0
+NVDA.US,D,20100212,000000,0.392015,0.405834,0.385393,0.397726,837139346,0
+NVDA.US,D,20100216,000000,0.40307,0.406793,0.398226,0.405164,495665487,0
+NVDA.US,D,20100217,000000,0.409708,0.410388,0.397346,0.409058,947342469,0
+NVDA.US,D,20100218,000000,0.386492,0.388561,0.371694,0.382168,1641041620,0
+NVDA.US,D,20100219,000000,0.380583,0.384745,0.378386,0.380184,556682188,0
+NVDA.US,D,20100222,000000,0.382168,0.387422,0.378386,0.380842,497437317,0
+NVDA.US,D,20100223,000000,0.381699,0.383548,0.367783,0.371694,531600249,0
+NVDA.US,D,20100224,000000,0.37422,0.383068,0.37377,0.379545,484537743,0
+NVDA.US,D,20100225,000000,0.370757,0.376967,0.361341,0.376018,628116745,0
+NVDA.US,D,20100226,000000,0.375119,0.376967,0.36919,0.371475,426888881,0
+NVDA.US,D,20100301,000000,0.370107,0.388122,0.368741,0.386292,602015097,0
+NVDA.US,D,20100302,000000,0.38879,0.39458,0.383328,0.386122,587030445,0
+NVDA.US,D,20100303,000000,0.38879,0.390439,0.378167,0.381201,432931506,0
+NVDA.US,D,20100304,000000,0.382848,0.385862,0.377217,0.381949,607228105,0
+NVDA.US,D,20100305,000000,0.381451,0.396428,0.379286,0.393653,685874039,0
+NVDA.US,D,20100308,000000,0.394331,0.395049,0.386292,0.387892,475838910,0
+NVDA.US,D,20100309,000000,0.392015,0.406344,0.391587,0.4024,898236768,0
+NVDA.US,D,20100310,000000,0.40307,0.407693,0.401021,0.403298,456249396,0
+NVDA.US,D,20100311,000000,0.400772,0.401501,0.392484,0.394132,583047319,0
+NVDA.US,D,20100312,000000,0.396907,0.399673,0.393413,0.395509,565815199,0
+NVDA.US,D,20100315,000000,0.394331,0.398945,0.38974,0.393413,391335166,0
+NVDA.US,D,20100316,000000,0.392953,0.409488,0.392953,0.407013,725075300,0
+NVDA.US,D,20100317,000000,0.410388,0.420501,0.409488,0.414991,710006463,0
+NVDA.US,D,20100318,000000,0.413604,0.415688,0.396677,0.400343,807915955,0
+NVDA.US,D,20100319,000000,0.405594,0.407433,0.390439,0.395509,637444787,0
+NVDA.US,D,20100322,000000,0.393413,0.403518,0.390439,0.40194,474670158,0
+NVDA.US,D,20100323,000000,0.40282,0.412225,0.40214,0.410158,538213705,0
+NVDA.US,D,20100324,000000,0.407693,0.407912,0.395509,0.396428,475775165,0
+NVDA.US,D,20100325,000000,0.4024,0.404695,0.396677,0.397526,539928100,0
+NVDA.US,D,20100326,000000,0.40262,0.405164,0.394331,0.397526,375821026,0
+NVDA.US,D,20100329,000000,0.401721,0.403518,0.39458,0.40262,430070372,0
+NVDA.US,D,20100330,000000,0.407013,0.409288,0.397346,0.404196,353387273,0
+NVDA.US,D,20100331,000000,0.403518,0.404435,0.396907,0.398945,424975950,0
+NVDA.US,D,20100401,000000,0.400343,0.405414,0.390659,0.39483,370307890,0
+NVDA.US,D,20100405,000000,0.397526,0.401501,0.396907,0.400772,451009928,0
+NVDA.US,D,20100406,000000,0.396428,0.396677,0.384047,0.390919,881244575,0
+NVDA.US,D,20100407,000000,0.388361,0.400103,0.385143,0.393413,891263486,0
+NVDA.US,D,20100408,000000,0.390919,0.393653,0.384925,0.386922,1131214288,0
+NVDA.US,D,20100409,000000,0.384925,0.390919,0.384047,0.38952,891393860,0
+NVDA.US,D,20100412,000000,0.390189,0.398226,0.38926,0.396677,595825733,0
+NVDA.US,D,20100413,000000,0.398445,0.406344,0.396677,0.404915,700272647,0
+NVDA.US,D,20100414,000000,0.412225,0.415688,0.403518,0.409908,981535245,0
+NVDA.US,D,20100415,000000,0.410607,0.415468,0.407213,0.412925,1044060535,0
+NVDA.US,D,20100416,000000,0.396907,0.397726,0.382398,0.391139,2090993632,0
+NVDA.US,D,20100419,000000,0.388122,0.390439,0.376248,0.38926,1193382255,0
+NVDA.US,D,20100420,000000,0.392255,0.396208,0.385622,0.390659,739417183,0
+NVDA.US,D,20100421,000000,0.392484,0.393183,0.376018,0.380583,976155969,0
+NVDA.US,D,20100422,000000,0.37467,0.383328,0.36919,0.382168,716293703,0
+NVDA.US,D,20100423,000000,0.381031,0.381949,0.370297,0.376967,820940035,0
+NVDA.US,D,20100426,000000,0.377447,0.385143,0.376748,0.380583,0,0
+NVDA.US,D,20100427,000000,0.377917,0.381699,0.368741,0.369869,661504662,0
+NVDA.US,D,20100428,000000,0.370297,0.375818,0.362997,0.370527,732861654,0
+NVDA.US,D,20100429,000000,0.37399,0.382168,0.366135,0.381699,1076275394,0
+NVDA.US,D,20100430,000000,0.377447,0.377917,0.359942,0.360142,1164558861,0
+NVDA.US,D,20100503,000000,0.361569,0.364117,0.350837,0.356279,1176432305,0
+NVDA.US,D,20100504,000000,0.350837,0.351515,0.333212,0.338234,1429873422,0
+NVDA.US,D,20100505,000000,0.338234,0.340873,0.32827,0.332515,1450645208,0
+NVDA.US,D,20100506,000000,0.330647,0.337157,0.298962,0.325564,1093367626,0
+NVDA.US,D,20100507,000000,0.321481,0.328469,0.308612,0.320104,1257962367,0
+NVDA.US,D,20100510,000000,0.339333,0.343428,0.330168,0.333881,1067409642,0
+NVDA.US,D,20100511,000000,0.331586,0.336937,0.327591,0.330168,903986757,0
+NVDA.US,D,20100512,000000,0.332286,0.338433,0.330417,0.336677,981455997,0
+NVDA.US,D,20100513,000000,0.335008,0.350587,0.332745,0.335957,1354742647,0
+NVDA.US,D,20100514,000000,0.314111,0.314111,0.288908,0.297168,2717295503,0
+NVDA.US,D,20100517,000000,0.298065,0.301469,0.288438,0.297825,933330217,0
+NVDA.US,D,20100518,000000,0.300121,0.302189,0.286461,0.287978,734217635,0
+NVDA.US,D,20100519,000000,0.286841,0.293053,0.284657,0.292553,901204911,0
+NVDA.US,D,20100520,000000,0.284397,0.292553,0.275348,0.285764,1230434624,0
+NVDA.US,D,20100521,000000,0.278375,0.299642,0.277415,0.291933,1166239946,0
+NVDA.US,D,20100524,000000,0.290337,0.294402,0.28251,0.283458,724594844,0
+NVDA.US,D,20100525,000000,0.272554,0.292373,0.271684,0.291034,1053926759,0
+NVDA.US,D,20100526,000000,0.302589,0.308352,0.291503,0.292373,1084768862,0
+NVDA.US,D,20100527,000000,0.299642,0.309548,0.298962,0.309548,777675909,0
+NVDA.US,D,20100528,000000,0.308852,0.30908,0.296749,0.30122,594359237,0
+NVDA.US,D,20100601,000000,0.297168,0.300521,0.288208,0.288438,575133416,0
+NVDA.US,D,20100602,000000,0.288908,0.291933,0.287061,0.291733,707449353,0
+NVDA.US,D,20100603,000000,0.286461,0.291933,0.284857,0.291254,639343066,0
+NVDA.US,D,20100604,000000,0.28179,0.287758,0.275817,0.277415,731160348,0
+NVDA.US,D,20100607,000000,0.278844,0.280442,0.262508,0.263716,628730290,0
+NVDA.US,D,20100608,000000,0.262278,0.262508,0.249707,0.256336,1055066647,0
+NVDA.US,D,20100609,000000,0.258014,0.264565,0.249258,0.250206,760144413,0
+NVDA.US,D,20100610,000000,0.2545,0.261331,0.2545,0.260233,666155353,0
+NVDA.US,D,20100611,000000,0.257754,0.267062,0.256786,0.266164,482045739,0
+NVDA.US,D,20100614,000000,0.270087,0.270557,0.259803,0.260383,408717100,0
+NVDA.US,D,20100615,000000,0.263477,0.27465,0.262998,0.273223,576318181,0
+NVDA.US,D,20100616,000000,0.270557,0.273922,0.266164,0.269857,395831387,0
+NVDA.US,D,20100617,000000,0.278844,0.280911,0.269607,0.280212,936647801,0
+NVDA.US,D,20100618,000000,0.28114,0.285534,0.279712,0.28204,1017121449,0
+NVDA.US,D,20100621,000000,0.286661,0.288678,0.272804,0.275348,630649370,0
+NVDA.US,D,20100622,000000,0.279712,0.28229,0.263716,0.265065,891091630,0
+NVDA.US,D,20100623,000000,0.26731,0.270756,0.260033,0.268008,669506447,0
+NVDA.US,D,20100624,000000,0.266413,0.267758,0.253772,0.25473,790430497,0
+NVDA.US,D,20100625,000000,0.256086,0.256786,0.249957,0.254,549159487,0
+NVDA.US,D,20100628,000000,0.255859,0.258214,0.249957,0.2545,405622738,0
+NVDA.US,D,20100629,000000,0.249258,0.249258,0.238713,0.24029,719806268,0
+NVDA.US,D,20100630,000000,0.24029,0.243289,0.23413,0.23413,679185291,0
+NVDA.US,D,20100701,000000,0.23457,0.239592,0.227679,0.238055,803581345,0
+NVDA.US,D,20100702,000000,0.237565,0.239383,0.226979,0.23503,803701364,0
+NVDA.US,D,20100706,000000,0.23503,0.241589,0.230385,0.232503,776245638,0
+NVDA.US,D,20100707,000000,0.23413,0.245183,0.232983,0.243787,663016165,0
+NVDA.US,D,20100708,000000,0.244944,0.245613,0.233442,0.236369,853845883,0
+NVDA.US,D,20100709,000000,0.236369,0.238903,0.23437,0.237336,623150054,0
+NVDA.US,D,20100712,000000,0.237336,0.244684,0.237086,0.241589,616159275,0
+NVDA.US,D,20100713,000000,0.246043,0.252033,0.244265,0.250406,775970297,0
+NVDA.US,D,20100714,000000,0.260233,0.263227,0.249258,0.252932,1477583813,0
+NVDA.US,D,20100715,000000,0.253072,0.253332,0.242819,0.245843,1036866053,0
+NVDA.US,D,20100716,000000,0.245843,0.246512,0.229526,0.230385,1402008275,0
+NVDA.US,D,20100719,000000,0.2339,0.240769,0.232045,0.239851,869772478,0
+NVDA.US,D,20100720,000000,0.23413,0.247161,0.231575,0.245843,1264941348,0
+NVDA.US,D,20100721,000000,0.247841,0.248309,0.23541,0.237805,680557366,0
+NVDA.US,D,20100722,000000,0.24029,0.244265,0.238903,0.241589,503516377,0
+NVDA.US,D,20100723,000000,0.241119,0.241589,0.23518,0.237565,889482782,0
+NVDA.US,D,20100726,000000,0.237336,0.242819,0.233202,0.241849,742913524,0
+NVDA.US,D,20100727,000000,0.242819,0.243069,0.236837,0.239851,744007955,0
+NVDA.US,D,20100728,000000,0.23564,0.240091,0.231575,0.232285,1428490801,0
+NVDA.US,D,20100729,000000,0.215738,0.220113,0.20794,0.209328,2902600017,0
+NVDA.US,D,20100730,000000,0.207261,0.21437,0.204515,0.210684,1073137458,0
+NVDA.US,D,20100802,000000,0.2146,0.215278,0.209548,0.210464,998840876,0
+NVDA.US,D,20100803,000000,0.20887,0.209088,0.203376,0.204964,1041124480,0
+NVDA.US,D,20100804,000000,0.206791,0.21437,0.205882,0.21368,932767548,0
+NVDA.US,D,20100805,000000,0.21437,0.216885,0.210464,0.216427,872745419,0
+NVDA.US,D,20100806,000000,0.215518,0.22125,0.21368,0.218954,806610780,0
+NVDA.US,D,20100809,000000,0.218954,0.22148,0.215518,0.22102,508117433,0
+NVDA.US,D,20100810,000000,0.217814,0.217814,0.210924,0.211844,841685721,0
+NVDA.US,D,20100811,000000,0.207481,0.207481,0.202917,0.203605,866651968,0
+NVDA.US,D,20100812,000000,0.199933,0.210008,0.198324,0.205423,1423881072,0
+NVDA.US,D,20100813,000000,0.212074,0.218264,0.211614,0.215278,1959514933,0
+NVDA.US,D,20100816,000000,0.212763,0.216667,0.207021,0.209788,887525155,0
+NVDA.US,D,20100817,000000,0.211614,0.216427,0.209788,0.212533,524664113,0
+NVDA.US,D,20100818,000000,0.211614,0.215518,0.210464,0.21368,378370765,0
+NVDA.US,D,20100819,000000,0.215738,0.227229,0.214819,0.226532,1759514127,0
+NVDA.US,D,20100820,000000,0.225382,0.23413,0.224694,0.228617,1422702816,0
+NVDA.US,D,20100823,000000,0.229526,0.23503,0.224465,0.225163,813700025,0
+NVDA.US,D,20100824,000000,0.217574,0.225163,0.217354,0.222859,698205016,0
+NVDA.US,D,20100825,000000,0.220113,0.229306,0.219194,0.227449,825948138,0
+NVDA.US,D,20100826,000000,0.230385,0.232983,0.224694,0.224694,716823933,0
+NVDA.US,D,20100827,000000,0.226062,0.2339,0.220342,0.232045,1156233694,0
+NVDA.US,D,20100830,000000,0.229306,0.231095,0.22102,0.22102,657166277,0
+NVDA.US,D,20100831,000000,0.217574,0.224694,0.213211,0.21368,1015333294,0
+NVDA.US,D,20100901,000000,0.217354,0.219873,0.21437,0.215518,928376595,0
+NVDA.US,D,20100902,000000,0.215518,0.220113,0.21415,0.219424,650143291,0
+NVDA.US,D,20100903,000000,0.224237,0.227679,0.221939,0.226979,617672140,0
+NVDA.US,D,20100907,000000,0.226062,0.23437,0.225852,0.229067,980434215,0
+NVDA.US,D,20100908,000000,0.229526,0.238285,0.226979,0.236588,1333916380,0
+NVDA.US,D,20100909,000000,0.239383,0.239851,0.230385,0.233442,757580361,0
+NVDA.US,D,20100910,000000,0.23503,0.23564,0.228837,0.230855,664345276,0
+NVDA.US,D,20100913,000000,0.23503,0.246932,0.2348,0.244017,1107334341,0
+NVDA.US,D,20100914,000000,0.244017,0.244944,0.239592,0.241589,760928401,0
+NVDA.US,D,20100915,000000,0.238713,0.242319,0.23611,0.242089,605770954,0
+NVDA.US,D,20100916,000000,0.239383,0.244465,0.238903,0.242089,397231143,0
+NVDA.US,D,20100917,000000,0.244684,0.244944,0.241119,0.241849,454553919,0
+NVDA.US,D,20100920,000000,0.242319,0.246512,0.239592,0.245613,482918490,0
+NVDA.US,D,20100921,000000,0.244465,0.262998,0.244265,0.258854,1940355981,0
+NVDA.US,D,20100922,000000,0.258014,0.263477,0.256336,0.261081,1090232414,0
+NVDA.US,D,20100923,000000,0.264335,0.27465,0.2618,0.266413,1352550379,0
+NVDA.US,D,20100924,000000,0.272304,0.28204,0.270307,0.28114,1184076638,0
+NVDA.US,D,20100927,000000,0.283009,0.283458,0.271456,0.274899,1089694643,0
+NVDA.US,D,20100928,000000,0.275348,0.278375,0.269607,0.27442,788495984,0
+NVDA.US,D,20100929,000000,0.271226,0.280442,0.269427,0.272304,1062997236,0
+NVDA.US,D,20100930,000000,0.275817,0.279014,0.265495,0.267758,858033644,0
+NVDA.US,D,20101001,000000,0.270307,0.272154,0.258214,0.260233,1089315087,0
+NVDA.US,D,20101004,000000,0.257514,0.262029,0.252453,0.257754,817219089,0
+NVDA.US,D,20101005,000000,0.262508,0.263716,0.258854,0.259584,821012873,0
+NVDA.US,D,20101006,000000,0.259584,0.260632,0.244684,0.247161,1153126373,0
+NVDA.US,D,20101007,000000,0.248309,0.248559,0.238055,0.245383,830285502,0
+NVDA.US,D,20101008,000000,0.245383,0.251075,0.240969,0.249038,770808966,0
+NVDA.US,D,20101011,000000,0.250206,0.252253,0.246742,0.247841,482646194,0
+NVDA.US,D,20101012,000000,0.246043,0.253772,0.243787,0.252673,659199978,0
+NVDA.US,D,20101013,000000,0.256336,0.263716,0.254,0.260033,1056265594,0
+NVDA.US,D,20101014,000000,0.260632,0.260632,0.25473,0.255859,651197792,0
+NVDA.US,D,20101015,000000,0.259114,0.262998,0.255859,0.258854,697765651,0
+NVDA.US,D,20101018,000000,0.259114,0.261581,0.2545,0.260383,488625285,0
+NVDA.US,D,20101019,000000,0.25494,0.260632,0.252673,0.258854,943840730,0
+NVDA.US,D,20101020,000000,0.259114,0.265934,0.2545,0.258854,832526291,0
+NVDA.US,D,20101021,000000,0.259354,0.259584,0.250406,0.25425,1104185568,0
+NVDA.US,D,20101022,000000,0.25564,0.272554,0.253072,0.270557,1442109787,0
+NVDA.US,D,20101025,000000,0.272804,0.274899,0.270087,0.273023,733925860,0
+NVDA.US,D,20101026,000000,0.269857,0.276277,0.26751,0.272154,736218797,0
+NVDA.US,D,20101027,000000,0.269607,0.276976,0.268957,0.276017,541245383,0
+NVDA.US,D,20101028,000000,0.279273,0.280692,0.273702,0.276277,768099568,0
+NVDA.US,D,20101029,000000,0.275817,0.278595,0.272804,0.275597,604751685,0
+NVDA.US,D,20101101,000000,0.277675,0.28179,0.273702,0.276017,516741135,0
+NVDA.US,D,20101102,000000,0.277196,0.286461,0.275597,0.28161,633538535,0
+NVDA.US,D,20101103,000000,0.283698,0.285764,0.276277,0.283898,732447587,0
+NVDA.US,D,20101104,000000,0.286661,0.289608,0.283898,0.284397,762809474,0
+NVDA.US,D,20101105,000000,0.286461,0.291733,0.285076,0.288908,801585371,0
+NVDA.US,D,20101108,000000,0.287061,0.292803,0.286661,0.290337,659813402,0
+NVDA.US,D,20101109,000000,0.290806,0.292553,0.287061,0.288678,691615676,0
+NVDA.US,D,20101110,000000,0.290337,0.292133,0.286661,0.292133,567805195,0
+NVDA.US,D,20101111,000000,0.286661,0.293953,0.28137,0.289108,1170392534,0
+NVDA.US,D,20101112,000000,0.298763,0.313662,0.298763,0.303957,2335259515,0
+NVDA.US,D,20101115,000000,0.303957,0.309748,0.299642,0.300321,799625210,0
+NVDA.US,D,20101116,000000,0.295529,0.299422,0.291034,0.291503,806062283,0
+NVDA.US,D,20101117,000000,0.291254,0.299642,0.288438,0.296249,601619948,0
+NVDA.US,D,20101118,000000,0.300321,0.308352,0.300121,0.305314,1082804715,0
+NVDA.US,D,20101119,000000,0.304435,0.316407,0.304217,0.315287,781219310,0
+NVDA.US,D,20101122,000000,0.312063,0.317307,0.310447,0.315507,502417249,0
+NVDA.US,D,20101123,000000,0.311814,0.315027,0.305784,0.308132,499172062,0
+NVDA.US,D,20101124,000000,0.311364,0.316807,0.311124,0.315727,433724928,0
+NVDA.US,D,20101126,000000,0.315987,0.317307,0.311814,0.311814,156051128,0
+NVDA.US,D,20101129,000000,0.310447,0.316407,0.30908,0.315287,510292194,0
+NVDA.US,D,20101130,000000,0.309977,0.313662,0.306254,0.312063,786078211,0
+NVDA.US,D,20101201,000000,0.318186,0.327591,0.317756,0.325804,683147486,0
+NVDA.US,D,20101202,000000,0.325804,0.331816,0.325564,0.329669,577098554,0
+NVDA.US,D,20101203,000000,0.328719,0.339103,0.327371,0.339103,660805701,0
+NVDA.US,D,20101206,000000,0.339103,0.340873,0.331346,0.332745,477918990,0
+NVDA.US,D,20101207,000000,0.339953,0.351515,0.339733,0.343428,1118209848,0
+NVDA.US,D,20101208,000000,0.342998,0.350137,0.340373,0.346423,668639295,0
+NVDA.US,D,20101209,000000,0.338004,0.342998,0.333412,0.340633,1027450011,0
+NVDA.US,D,20101210,000000,0.340633,0.345963,0.339733,0.342749,492731514,0
+NVDA.US,D,20101213,000000,0.343868,0.344796,0.333212,0.33408,664146159,0
+NVDA.US,D,20101214,000000,0.340203,0.346663,0.33408,0.334579,823378769,0
+NVDA.US,D,20101215,000000,0.335258,0.339333,0.326691,0.327121,680567151,0
+NVDA.US,D,20101216,000000,0.330887,0.332515,0.326691,0.327591,688957424,0
+NVDA.US,D,20101217,000000,0.327591,0.331346,0.323936,0.329449,645976511,0
+NVDA.US,D,20101220,000000,0.330647,0.332286,0.32785,0.32805,374937819,0
+NVDA.US,D,20101221,000000,0.331346,0.340873,0.331087,0.340873,509031796,0
+NVDA.US,D,20101222,000000,0.340203,0.345045,0.337157,0.344567,521169975,0
+NVDA.US,D,20101223,000000,0.343868,0.344567,0.340633,0.34203,298518153,0
+NVDA.US,D,20101227,000000,0.339553,0.346423,0.335008,0.343868,278584266,0
+NVDA.US,D,20101228,000000,0.344098,0.346163,0.340373,0.3425,211810775,0
+NVDA.US,D,20101229,000000,0.34227,0.345045,0.339333,0.3425,193713425,0
+NVDA.US,D,20101230,000000,0.3425,0.345724,0.340873,0.343648,190234331,0
+NVDA.US,D,20101231,000000,0.343868,0.353632,0.343428,0.353183,426389276,0
+NVDA.US,D,20110103,000000,0.356049,0.366135,0.355331,0.362767,891099481,0
+NVDA.US,D,20110104,000000,0.363667,0.365016,0.353632,0.361569,710212691,0
+NVDA.US,D,20110105,000000,0.366864,0.38974,0.364567,0.38926,1553103398,0
+NVDA.US,D,20110106,000000,0.398945,0.443477,0.398226,0.443228,3807198947,0
+NVDA.US,D,20110107,000000,0.438197,0.457048,0.42831,0.455681,2812753301,0
+NVDA.US,D,20110110,000000,0.447302,0.473842,0.443947,0.472964,1894940780,0
+NVDA.US,D,20110111,000000,0.479852,0.484018,0.455681,0.465675,2955932758,0
+NVDA.US,D,20110112,000000,0.466355,0.535882,0.464277,0.535382,3738821065,0
+NVDA.US,D,20110113,000000,0.529897,0.546642,0.513225,0.536329,2938316294,0
+NVDA.US,D,20110114,000000,0.526903,0.54979,0.523878,0.540914,1738375765,0
+NVDA.US,D,20110118,000000,0.533582,0.537248,0.515272,0.528252,1972031756,0
+NVDA.US,D,20110119,000000,0.528752,0.541112,0.512755,0.513924,1305308807,0
+NVDA.US,D,20110120,000000,0.507881,0.517319,0.499604,0.514324,1211762948,0
+NVDA.US,D,20110121,000000,0.518865,0.527153,0.50856,0.509478,806038157,0
+NVDA.US,D,20110124,000000,0.533133,0.574392,0.526903,0.566972,2242294411,0
+NVDA.US,D,20110125,000000,0.564508,0.570428,0.545893,0.549541,1183641279,0
+NVDA.US,D,20110126,000000,0.555063,0.573226,0.551408,0.562612,1170736537,0
+NVDA.US,D,20110127,000000,0.570898,0.572048,0.550239,0.561013,716357558,0
+NVDA.US,D,20110128,000000,0.561962,0.571848,0.531985,0.544716,1193649333,0
+NVDA.US,D,20110131,000000,0.546392,0.55593,0.536779,0.548442,817266480,0
+NVDA.US,D,20110201,000000,0.553904,0.565205,0.549541,0.561013,712634460,0
+NVDA.US,D,20110202,000000,0.558517,0.600086,0.557787,0.586505,1751179686,0
+NVDA.US,D,20110203,000000,0.586744,0.587424,0.562862,0.575321,1123903493,0
+NVDA.US,D,20110204,000000,0.58373,0.593154,0.581232,0.58856,951306176,0
+NVDA.US,D,20110207,000000,0.580382,0.583032,0.561962,0.56406,1017811567,0
+NVDA.US,D,20110208,000000,0.565435,0.56835,0.544716,0.547312,1173619323,0
+NVDA.US,D,20110209,000000,0.55004,0.554803,0.524138,0.534052,1392074311,0
+NVDA.US,D,20110210,000000,0.522509,0.532235,0.518185,0.523178,1135680654,0
+NVDA.US,D,20110211,000000,0.520683,0.555063,0.512995,0.538118,1477525617,0
+NVDA.US,D,20110214,000000,0.544716,0.561713,0.527802,0.529897,1402734708,0
+NVDA.US,D,20110215,000000,0.530117,0.532684,0.514794,0.517089,965140162,0
+NVDA.US,D,20110216,000000,0.523878,0.543588,0.522059,0.536081,1399851842,0
+NVDA.US,D,20110217,000000,0.521112,0.596391,0.518415,0.58881,3781538857,0
+NVDA.US,D,20110218,000000,0.585128,0.594992,0.578457,0.587644,1520329276,0
+NVDA.US,D,20110222,000000,0.567652,0.569998,0.530317,0.532235,1520276077,0
+NVDA.US,D,20110223,000000,0.534052,0.537248,0.499354,0.506983,1625419419,0
+NVDA.US,D,20110224,000000,0.509977,0.528252,0.505806,0.519285,1358213359,0
+NVDA.US,D,20110225,000000,0.533133,0.538817,0.525957,0.530117,845648607,0
+NVDA.US,D,20110228,000000,0.538817,0.539067,0.507632,0.519514,985167078,0
+NVDA.US,D,20110301,000000,0.522279,0.527153,0.49642,0.49642,1076078531,0
+NVDA.US,D,20110302,000000,0.495251,0.505107,0.464277,0.47571,1872650150,0
+NVDA.US,D,20110303,000000,0.486512,0.489509,0.464077,0.478557,1736599758,0
+NVDA.US,D,20110304,000000,0.478937,0.483758,0.470648,0.47571,1046422415,0
+NVDA.US,D,20110307,000000,0.478078,0.480952,0.457467,0.469269,1111096407,0
+NVDA.US,D,20110308,000000,0.474562,0.476939,0.438445,0.448242,2122617811,0
+NVDA.US,D,20110309,000000,0.446903,0.451255,0.434932,0.438894,1438082376,0
+NVDA.US,D,20110310,000000,0.42851,0.432035,0.410388,0.410827,1876673827,0
+NVDA.US,D,20110311,000000,0.410827,0.425287,0.404915,0.413843,1621008966,0
+NVDA.US,D,20110314,000000,0.416367,0.427612,0.410388,0.417307,1094024105,0
+NVDA.US,D,20110315,000000,0.397976,0.411757,0.389959,0.404915,1368684594,0
+NVDA.US,D,20110316,000000,0.401021,0.420701,0.396677,0.40194,1608861834,0
+NVDA.US,D,20110317,000000,0.411507,0.413385,0.394331,0.409488,1350428607,0
+NVDA.US,D,20110318,000000,0.416607,0.417307,0.403518,0.403966,966372769,0
+NVDA.US,D,20110321,000000,0.412705,0.416857,0.40307,0.407213,819853015,0
+NVDA.US,D,20110322,000000,0.406344,0.409908,0.398226,0.400103,783521100,0
+NVDA.US,D,20110323,000000,0.398445,0.409488,0.390659,0.408361,853131639,0
+NVDA.US,D,20110324,000000,0.416367,0.445974,0.416137,0.440852,1940826422,0
+NVDA.US,D,20110325,000000,0.444625,0.445974,0.426466,0.427143,1304113465,0
+NVDA.US,D,20110328,000000,0.437947,0.450327,0.433452,0.442978,1312385042,0
+NVDA.US,D,20110329,000000,0.442978,0.444625,0.433652,0.439582,780439528,0
+NVDA.US,D,20110330,000000,0.442978,0.444875,0.417567,0.422948,1282035864,0
+NVDA.US,D,20110331,000000,0.422948,0.42831,0.415468,0.423178,714306512,0
+NVDA.US,D,20110401,000000,0.42851,0.429239,0.411507,0.417307,925886784,0
+NVDA.US,D,20110404,000000,0.417567,0.418466,0.399423,0.4024,1004818314,0
+NVDA.US,D,20110405,000000,0.40859,0.411507,0.40214,0.40307,895043629,0
+NVDA.US,D,20110406,000000,0.406563,0.406563,0.396907,0.400343,934237569,0
+NVDA.US,D,20110407,000000,0.400343,0.417567,0.399673,0.414991,1112845824,0
+NVDA.US,D,20110408,000000,0.417807,0.418236,0.401271,0.4024,813644552,0
+NVDA.US,D,20110411,000000,0.403518,0.406094,0.392713,0.397127,594938330,0
+NVDA.US,D,20110412,000000,0.393183,0.401021,0.385862,0.398226,916284614,0
+NVDA.US,D,20110413,000000,0.4024,0.409708,0.397346,0.407213,816364215,0
+NVDA.US,D,20110414,000000,0.403298,0.424577,0.401271,0.424357,1368010509,0
+NVDA.US,D,20110415,000000,0.420301,0.434252,0.419184,0.428979,1058009563,0
+NVDA.US,D,20110418,000000,0.418704,0.42158,0.408112,0.414773,810382221,0
+NVDA.US,D,20110419,000000,0.414773,0.416607,0.40194,0.413185,718892506,0
+NVDA.US,D,20110420,000000,0.428081,0.434482,0.418934,0.425766,707609261,0
+NVDA.US,D,20110421,000000,0.430158,0.433202,0.423658,0.424577,459367162,0
+NVDA.US,D,20110425,000000,0.426246,0.438445,0.426246,0.431337,675478427,0
+NVDA.US,D,20110426,000000,0.434482,0.446903,0.430608,0.44251,737501689,0
+NVDA.US,D,20110427,000000,0.443947,0.444875,0.433452,0.44251,490666377,0
+NVDA.US,D,20110428,000000,0.441112,0.456379,0.437468,0.447302,747203387,0
+NVDA.US,D,20110429,000000,0.450587,0.468571,0.449629,0.458566,911308849,0
+NVDA.US,D,20110502,000000,0.467693,0.468352,0.450088,0.452424,669248323,0
+NVDA.US,D,20110503,000000,0.447093,0.448492,0.425287,0.430837,882289382,0
+NVDA.US,D,20110504,000000,0.432732,0.437018,0.419634,0.427612,696866231,0
+NVDA.US,D,20110505,000000,0.422029,0.432952,0.418466,0.427841,591176464,0
+NVDA.US,D,20110506,000000,0.436769,0.447093,0.433452,0.442978,917010656,0
+NVDA.US,D,20110509,000000,0.443947,0.455202,0.443228,0.452884,770055373,0
+NVDA.US,D,20110510,000000,0.457048,0.457048,0.448961,0.453604,752690715,0
+NVDA.US,D,20110511,000000,0.454504,0.460403,0.449409,0.455681,672673166,0
+NVDA.US,D,20110512,000000,0.453604,0.470418,0.452884,0.469969,1312456999,0
+NVDA.US,D,20110513,000000,0.440182,0.441332,0.415468,0.418704,2207894496,0
+NVDA.US,D,20110516,000000,0.417567,0.418466,0.405594,0.405834,793926267,0
+NVDA.US,D,20110517,000000,0.404435,0.404695,0.392484,0.404196,1548598955,0
+NVDA.US,D,20110518,000000,0.405834,0.417067,0.404435,0.413604,718359411,0
+NVDA.US,D,20110519,000000,0.416137,0.417067,0.401501,0.407693,709679586,0
+NVDA.US,D,20110520,000000,0.406793,0.415688,0.404915,0.414773,627808235,0
+NVDA.US,D,20110523,000000,0.408829,0.417307,0.403518,0.414323,640115957,0
+NVDA.US,D,20110524,000000,0.416137,0.432732,0.415209,0.415908,785396685,0
+NVDA.US,D,20110525,000000,0.413843,0.423658,0.409708,0.42093,594305597,0
+NVDA.US,D,20110526,000000,0.42135,0.435132,0.419884,0.431537,770270123,0
+NVDA.US,D,20110527,000000,0.433802,0.447772,0.432952,0.447093,718329557,0
+NVDA.US,D,20110531,000000,0.455901,0.459733,0.444875,0.459483,1309161468,0
+NVDA.US,D,20110601,000000,0.457937,0.458166,0.437947,0.438894,830473442,0
+NVDA.US,D,20110602,000000,0.439582,0.442749,0.431537,0.436769,662261761,0
+NVDA.US,D,20110603,000000,0.429679,0.43563,0.42113,0.423178,598935287,0
+NVDA.US,D,20110606,000000,0.422029,0.426466,0.413843,0.414323,475286877,0
+NVDA.US,D,20110607,000000,0.417567,0.419884,0.412225,0.414093,473102932,0
+NVDA.US,D,20110608,000000,0.411986,0.414543,0.399673,0.40282,620508136,0
+NVDA.US,D,20110609,000000,0.403518,0.403518,0.383797,0.398226,808322721,0
+NVDA.US,D,20110610,000000,0.398705,0.401271,0.38926,0.392484,538120216,0
+NVDA.US,D,20110613,000000,0.392953,0.397526,0.386922,0.38974,626696008,0
+NVDA.US,D,20110614,000000,0.393883,0.401721,0.391357,0.392953,582878358,0
+NVDA.US,D,20110615,000000,0.387422,0.389959,0.376488,0.384497,1020397100,0
+NVDA.US,D,20110616,000000,0.384745,0.390659,0.365715,0.371226,1117455804,0
+NVDA.US,D,20110617,000000,0.375119,0.375818,0.351057,0.362297,1600524569,0
+NVDA.US,D,20110620,000000,0.359322,0.366864,0.355331,0.358174,813349783,0
+NVDA.US,D,20110621,000000,0.359722,0.368741,0.356049,0.365935,767739181,0
+NVDA.US,D,20110622,000000,0.363417,0.368271,0.360142,0.360872,710601400,0
+NVDA.US,D,20110623,000000,0.356747,0.37422,0.353183,0.371694,811211356,0
+NVDA.US,D,20110624,000000,0.369869,0.373121,0.358643,0.360872,576841611,0
+NVDA.US,D,20110627,000000,0.361341,0.363217,0.340633,0.353413,1244627956,0
+NVDA.US,D,20110628,000000,0.354452,0.359522,0.350837,0.355331,754573030,0
+NVDA.US,D,20110629,000000,0.357925,0.364567,0.345265,0.360872,1047276097,0
+NVDA.US,D,20110630,000000,0.361341,0.36944,0.356279,0.365465,711242886,0
+NVDA.US,D,20110701,000000,0.366864,0.371694,0.358174,0.370107,589630250,0
+NVDA.US,D,20110705,000000,0.371226,0.373351,0.360872,0.364117,583511181,0
+NVDA.US,D,20110706,000000,0.363917,0.364567,0.354851,0.359322,577339694,0
+NVDA.US,D,20110707,000000,0.362297,0.362997,0.354232,0.360402,1074689451,0
+NVDA.US,D,20110708,000000,0.35581,0.358174,0.350837,0.353832,675489203,0
+NVDA.US,D,20110711,000000,0.347141,0.348539,0.340373,0.341331,778937199,0
+NVDA.US,D,20110712,000000,0.339333,0.342998,0.331087,0.336937,945562576,0
+NVDA.US,D,20110713,000000,0.340873,0.343648,0.332965,0.336177,691499553,0
+NVDA.US,D,20110714,000000,0.337757,0.339553,0.321222,0.322788,1187384347,0
+NVDA.US,D,20110715,000000,0.324434,0.326691,0.316607,0.323238,902442546,0
+NVDA.US,D,20110718,000000,0.320524,0.322559,0.312313,0.316157,892088736,0
+NVDA.US,D,20110719,000000,0.317307,0.326691,0.317307,0.326014,655791078,0
+NVDA.US,D,20110720,000000,0.326691,0.328949,0.321003,0.32192,722416938,0
+NVDA.US,D,20110721,000000,0.32217,0.339333,0.317527,0.337157,1246661126,0
+NVDA.US,D,20110722,000000,0.339953,0.345045,0.335707,0.343868,803348468,0
+NVDA.US,D,20110725,000000,0.339333,0.339953,0.333661,0.338433,618133157,0
+NVDA.US,D,20110726,000000,0.32827,0.337157,0.325334,0.330168,761297341,0
+NVDA.US,D,20110727,000000,0.325334,0.327121,0.316807,0.317756,711112291,0
+NVDA.US,D,20110728,000000,0.316607,0.323706,0.311614,0.317057,706744532,0
+NVDA.US,D,20110729,000000,0.313891,0.320104,0.312313,0.317057,738874124,0
+NVDA.US,D,20110801,000000,0.325134,0.335008,0.3217,0.33408,1111659757,0
+NVDA.US,D,20110802,000000,0.332965,0.352713,0.330647,0.330647,1478649281,0
+NVDA.US,D,20110803,000000,0.331087,0.340633,0.32805,0.339553,834518330,0
+NVDA.US,D,20110804,000000,0.332965,0.333412,0.307233,0.307233,1060605622,0
+NVDA.US,D,20110805,000000,0.312932,0.318186,0.288908,0.296969,1385400385,0
+NVDA.US,D,20110808,000000,0.283258,0.292553,0.271684,0.273473,1181376043,0
+NVDA.US,D,20110809,000000,0.278844,0.296969,0.275119,0.296499,1449917193,0
+NVDA.US,D,20110810,000000,0.286461,0.296029,0.28137,0.283009,1242144645,0
+NVDA.US,D,20110811,000000,0.284657,0.311614,0.283009,0.307433,1151230027,0
+NVDA.US,D,20110812,000000,0.339953,0.340633,0.290556,0.295299,3483677392,0
+NVDA.US,D,20110815,000000,0.298763,0.307233,0.296749,0.306514,941526862,0
+NVDA.US,D,20110816,000000,0.301939,0.307233,0.292373,0.297825,781423755,0
+NVDA.US,D,20110817,000000,0.298294,0.303737,0.289838,0.293733,603327162,0
+NVDA.US,D,20110818,000000,0.280692,0.283258,0.270557,0.273702,874561475,0
+NVDA.US,D,20110819,000000,0.268727,0.284157,0.267062,0.268957,830124963,0
+NVDA.US,D,20110822,000000,0.276496,0.279712,0.270557,0.273702,667162544,0
+NVDA.US,D,20110823,000000,0.279972,0.303487,0.279972,0.303287,1022861152,0
+NVDA.US,D,20110824,000000,0.301939,0.303487,0.291254,0.298962,747862119,0
+NVDA.US,D,20110825,000000,0.292373,0.298294,0.285764,0.286212,752794489,0
+NVDA.US,D,20110826,000000,0.285076,0.30122,0.279972,0.298294,798863705,0
+NVDA.US,D,20110829,000000,0.303057,0.307433,0.299642,0.306254,655883325,0
+NVDA.US,D,20110830,000000,0.303957,0.316157,0.302189,0.313662,746484095,0
+NVDA.US,D,20110831,000000,0.316407,0.319154,0.302589,0.305134,769498262,0
+NVDA.US,D,20110901,000000,0.309748,0.315987,0.304217,0.304435,831008299,0
+NVDA.US,D,20110902,000000,0.297615,0.301719,0.293953,0.296249,513248781,0
+NVDA.US,D,20110906,000000,0.286661,0.302838,0.283898,0.302189,753911904,0
+NVDA.US,D,20110907,000000,0.326203,0.335707,0.317756,0.326691,1750448046,0
+NVDA.US,D,20110908,000000,0.323468,0.331346,0.319854,0.325134,959583602,0
+NVDA.US,D,20110909,000000,0.32192,0.331087,0.315507,0.318186,945265964,0
+NVDA.US,D,20110912,000000,0.315287,0.328469,0.313891,0.325804,998215383,0
+NVDA.US,D,20110913,000000,0.328949,0.334779,0.323468,0.333212,924410594,0
+NVDA.US,D,20110914,000000,0.34227,0.354652,0.341571,0.350357,1686620966,0
+NVDA.US,D,20110915,000000,0.358903,0.359942,0.352234,0.355081,820283116,0
+NVDA.US,D,20110916,000000,0.35581,0.36919,0.352713,0.354452,1515318148,0
+NVDA.US,D,20110919,000000,0.348759,0.351057,0.338234,0.347141,1051828922,0
+NVDA.US,D,20110920,000000,0.351057,0.352933,0.336677,0.338234,859535883,0
+NVDA.US,D,20110921,000000,0.339953,0.345963,0.331586,0.331586,778633697,0
+NVDA.US,D,20110922,000000,0.318425,0.319154,0.303737,0.309748,1430371234,0
+NVDA.US,D,20110923,000000,0.307882,0.325134,0.306014,0.316157,1102573486,0
+NVDA.US,D,20110926,000000,0.321003,0.321003,0.302589,0.316807,1059137604,0
+NVDA.US,D,20110927,000000,0.324884,0.327591,0.314788,0.317307,851434400,0
+NVDA.US,D,20110928,000000,0.319154,0.326014,0.302589,0.307632,1347178905,0
+NVDA.US,D,20110929,000000,0.31434,0.318425,0.292373,0.300121,944442998,0
+NVDA.US,D,20110930,000000,0.294831,0.296969,0.286461,0.286841,738969256,0
+NVDA.US,D,20111003,000000,0.283258,0.292133,0.270756,0.270756,1035455752,0
+NVDA.US,D,20111004,000000,0.264115,0.295769,0.262998,0.295769,1484015118,0
+NVDA.US,D,20111005,000000,0.294172,0.30908,0.289108,0.306254,933796001,0
+NVDA.US,D,20111006,000000,0.307882,0.319384,0.307433,0.318425,842946771,0
+NVDA.US,D,20111007,000000,0.320104,0.329189,0.313162,0.324434,879850738,0
+NVDA.US,D,20111010,000000,0.329919,0.338903,0.329189,0.338903,582044695,0
+NVDA.US,D,20111011,000000,0.335957,0.341571,0.33408,0.335258,889777551,0
+NVDA.US,D,20111012,000000,0.340873,0.34183,0.334779,0.335008,667265337,0
+NVDA.US,D,20111013,000000,0.333412,0.355081,0.332515,0.354452,930562162,0
+NVDA.US,D,20111014,000000,0.359942,0.364337,0.351755,0.360402,765925177,0
+NVDA.US,D,20111017,000000,0.355331,0.356279,0.340633,0.3425,666635519,0
+NVDA.US,D,20111018,000000,0.340633,0.35581,0.338653,0.354851,644157721,0
+NVDA.US,D,20111019,000000,0.355331,0.361569,0.346663,0.34784,607658357,0
+NVDA.US,D,20111020,000000,0.339103,0.339733,0.317307,0.330417,1079608371,0
+NVDA.US,D,20111021,000000,0.33408,0.339953,0.326463,0.332046,684589395,0
+NVDA.US,D,20111024,000000,0.333412,0.349658,0.332745,0.344327,583495477,0
+NVDA.US,D,20111025,000000,0.339953,0.34227,0.330647,0.331346,629986602,0
+NVDA.US,D,20111026,000000,0.337377,0.339553,0.325564,0.335258,548173889,0
+NVDA.US,D,20111027,000000,0.348089,0.353183,0.339733,0.349658,629544233,0
+NVDA.US,D,20111028,000000,0.346423,0.360872,0.345724,0.357676,534071642,0
+NVDA.US,D,20111031,000000,0.346663,0.348339,0.339333,0.339333,567096889,0
+NVDA.US,D,20111101,000000,0.325564,0.32785,0.319154,0.322369,862310919,0
+NVDA.US,D,20111102,000000,0.326203,0.327121,0.310227,0.316607,1048500021,0
+NVDA.US,D,20111103,000000,0.321003,0.336677,0.311814,0.335957,816499317,0
+NVDA.US,D,20111104,000000,0.33434,0.340873,0.327591,0.339733,714009739,0
+NVDA.US,D,20111107,000000,0.335707,0.342998,0.330168,0.338004,668921516,0
+NVDA.US,D,20111108,000000,0.3425,0.34784,0.336937,0.345724,598990920,0
+NVDA.US,D,20111109,000000,0.33408,0.34203,0.326891,0.32827,579490950,0
+NVDA.US,D,20111110,000000,0.338903,0.339733,0.323468,0.331816,1072825984,0
+NVDA.US,D,20111111,000000,0.341072,0.346163,0.322559,0.343428,1909734206,0
+NVDA.US,D,20111114,000000,0.343648,0.346892,0.335957,0.336937,544822073,0
+NVDA.US,D,20111115,000000,0.334579,0.343428,0.332745,0.341072,551258195,0
+NVDA.US,D,20111116,000000,0.334779,0.343648,0.333212,0.33434,558619345,0
+NVDA.US,D,20111117,000000,0.333661,0.334579,0.316407,0.322369,716811705,0
+NVDA.US,D,20111118,000000,0.323468,0.324185,0.315987,0.319384,546478061,0
+NVDA.US,D,20111121,000000,0.314788,0.338653,0.309548,0.335508,1449164211,0
+NVDA.US,D,20111122,000000,0.338903,0.34759,0.337377,0.345724,1403817311,0
+NVDA.US,D,20111123,000000,0.34227,0.344567,0.330887,0.331087,899905074,0
+NVDA.US,D,20111125,000000,0.327121,0.33434,0.321003,0.32192,443358996,0
+NVDA.US,D,20111128,000000,0.333661,0.345045,0.332515,0.339953,752887858,0
+NVDA.US,D,20111129,000000,0.339103,0.346163,0.336437,0.34183,679768160,0
+NVDA.US,D,20111130,000000,0.351755,0.359322,0.349219,0.358403,795863974,0
+NVDA.US,D,20111201,000000,0.354851,0.363667,0.353832,0.362767,577413133,0
+NVDA.US,D,20111202,000000,0.366364,0.368013,0.356977,0.360402,595838151,0
+NVDA.US,D,20111205,000000,0.366364,0.366864,0.351984,0.354851,702854345,0
+NVDA.US,D,20111206,000000,0.356528,0.357676,0.346163,0.349888,623206047,0
+NVDA.US,D,20111207,000000,0.34736,0.350357,0.340373,0.34784,555822387,0
+NVDA.US,D,20111208,000000,0.343648,0.350137,0.335707,0.336937,535799708,0
+NVDA.US,D,20111209,000000,0.33408,0.344327,0.329669,0.341571,606066204,0
+NVDA.US,D,20111212,000000,0.33434,0.335707,0.326891,0.333212,624957687,0
+NVDA.US,D,20111213,000000,0.337537,0.341571,0.32192,0.323936,562472007,0
+NVDA.US,D,20111214,000000,0.321222,0.323008,0.307882,0.311364,692629337,0
+NVDA.US,D,20111215,000000,0.317057,0.318685,0.307882,0.308612,474244423,0
+NVDA.US,D,20111216,000000,0.311124,0.317057,0.308352,0.309748,675055777,0
+NVDA.US,D,20111219,000000,0.311124,0.314788,0.300521,0.301469,505111133,0
+NVDA.US,D,20111220,000000,0.308612,0.319854,0.308612,0.318685,444303263,0
+NVDA.US,D,20111221,000000,0.317057,0.320354,0.308352,0.314588,597908356,0
+NVDA.US,D,20111222,000000,0.315987,0.328949,0.315507,0.32785,628658503,0
+NVDA.US,D,20111223,000000,0.329919,0.330168,0.32217,0.324884,271442884,0
+NVDA.US,D,20111227,000000,0.324185,0.327371,0.321481,0.322369,213393354,0
+NVDA.US,D,20111228,000000,0.322788,0.323008,0.314111,0.31434,255097294,0
+NVDA.US,D,20111229,000000,0.317756,0.321003,0.312932,0.320354,229901025,0
+NVDA.US,D,20111230,000000,0.319154,0.322559,0.317307,0.317756,203857653,0
+NVDA.US,D,20120103,000000,0.32785,0.330168,0.321222,0.32192,510345914,0
+NVDA.US,D,20120104,000000,0.32217,0.326891,0.319154,0.325564,327491391,0
+NVDA.US,D,20120105,000000,0.323936,0.338903,0.322559,0.337377,614496848,0
+NVDA.US,D,20120106,000000,0.337157,0.337377,0.329449,0.333412,500247786,0
+NVDA.US,D,20120109,000000,0.333661,0.339733,0.331087,0.333412,554168452,0
+NVDA.US,D,20120110,000000,0.338433,0.338653,0.329669,0.332046,595731673,0
+NVDA.US,D,20120111,000000,0.328949,0.332046,0.323936,0.325334,528102467,0
+NVDA.US,D,20120112,000000,0.326014,0.326203,0.316157,0.323238,711311558,0
+NVDA.US,D,20120113,000000,0.320783,0.3217,0.313162,0.314788,549908884,0
+NVDA.US,D,20120117,000000,0.319604,0.319604,0.309548,0.309977,683858586,0
+NVDA.US,D,20120118,000000,0.315987,0.323008,0.314111,0.320524,689913389,0
+NVDA.US,D,20120119,000000,0.322788,0.329449,0.319854,0.328949,663277094,0
+NVDA.US,D,20120120,000000,0.328469,0.332515,0.324884,0.326014,595630452,0
+NVDA.US,D,20120123,000000,0.326463,0.335258,0.32217,0.335008,613660902,0
+NVDA.US,D,20120124,000000,0.332745,0.343868,0.332515,0.3425,794782092,0
+NVDA.US,D,20120125,000000,0.332745,0.341331,0.323706,0.340373,1389415208,0
+NVDA.US,D,20120126,000000,0.344327,0.349439,0.335508,0.337377,782397886,0
+NVDA.US,D,20120127,000000,0.335258,0.343648,0.332515,0.34183,490802650,0
+NVDA.US,D,20120130,000000,0.335957,0.340873,0.330887,0.339333,435019427,0
+NVDA.US,D,20120131,000000,0.340373,0.340373,0.332745,0.338653,390298541,0
+NVDA.US,D,20120201,000000,0.34227,0.346163,0.337757,0.34227,466695924,0
+NVDA.US,D,20120202,000000,0.344098,0.356528,0.340633,0.354851,759349628,0
+NVDA.US,D,20120203,000000,0.359942,0.365715,0.359722,0.362767,540202459,0
+NVDA.US,D,20120206,000000,0.360872,0.361341,0.356747,0.359722,304087403,0
+NVDA.US,D,20120207,000000,0.360142,0.362997,0.354452,0.360872,447368080,0
+NVDA.US,D,20120208,000000,0.360872,0.381031,0.359123,0.37399,924213951,0
+NVDA.US,D,20120209,000000,0.377687,0.380583,0.373121,0.37377,612813920,0
+NVDA.US,D,20120210,000000,0.370297,0.371475,0.362537,0.364567,480055784,0
+NVDA.US,D,20120213,000000,0.37377,0.375119,0.362767,0.370297,665966502,0
+NVDA.US,D,20120214,000000,0.370297,0.375569,0.367084,0.372393,494833977,0
+NVDA.US,D,20120215,000000,0.375818,0.387422,0.369869,0.370757,1061053269,0
+NVDA.US,D,20120216,000000,0.345465,0.380184,0.343868,0.377217,2059355973,0
+NVDA.US,D,20120217,000000,0.376748,0.379944,0.359942,0.363417,1112607549,0
+NVDA.US,D,20120221,000000,0.363217,0.37422,0.362537,0.365265,564997490,0
+NVDA.US,D,20120222,000000,0.363417,0.372393,0.362297,0.362767,536950262,0
+NVDA.US,D,20120223,000000,0.363417,0.366864,0.357676,0.364767,353238071,0
+NVDA.US,D,20120224,000000,0.365935,0.366364,0.360402,0.362038,399802204,0
+NVDA.US,D,20120227,000000,0.357446,0.359123,0.349439,0.354652,812688347,0
+NVDA.US,D,20120228,000000,0.354652,0.358903,0.34784,0.351515,763125816,0
+NVDA.US,D,20120229,000000,0.352713,0.358643,0.347141,0.34736,751495263,0
+NVDA.US,D,20120301,000000,0.348989,0.353832,0.34736,0.349658,490646817,0
+NVDA.US,D,20120302,000000,0.348539,0.357676,0.348539,0.352713,745888628,0
+NVDA.US,D,20120305,000000,0.350357,0.350837,0.338234,0.340633,561396854,0
+NVDA.US,D,20120306,000000,0.336937,0.339553,0.331586,0.337537,514013981,0
+NVDA.US,D,20120307,000000,0.338653,0.340873,0.334779,0.339553,371223524,0
+NVDA.US,D,20120308,000000,0.340373,0.344098,0.338653,0.340373,469792679,0
+NVDA.US,D,20120309,000000,0.34183,0.344098,0.338004,0.339733,401071095,0
+NVDA.US,D,20120312,000000,0.341072,0.343428,0.333661,0.334579,327053198,0
+NVDA.US,D,20120313,000000,0.335957,0.340873,0.33434,0.339103,603545327,0
+NVDA.US,D,20120314,000000,0.339103,0.339553,0.32827,0.329189,802375178,0
+NVDA.US,D,20120315,000000,0.330417,0.336177,0.329189,0.33434,417150388,0
+NVDA.US,D,20120316,000000,0.334579,0.336177,0.332745,0.334779,467060718,0
+NVDA.US,D,20120319,000000,0.335957,0.338234,0.33408,0.335707,442028363,0
+NVDA.US,D,20120320,000000,0.333661,0.333881,0.327121,0.330168,490280381,0
+NVDA.US,D,20120321,000000,0.329669,0.334579,0.326463,0.331586,510139497,0
+NVDA.US,D,20120322,000000,0.328949,0.333881,0.32805,0.331087,463859347,0
+NVDA.US,D,20120323,000000,0.331087,0.334579,0.32785,0.333661,303495020,0
+NVDA.US,D,20120326,000000,0.336437,0.339103,0.333661,0.337537,314677645,0
+NVDA.US,D,20120327,000000,0.338903,0.343868,0.338234,0.339733,458284559,0
+NVDA.US,D,20120328,000000,0.344098,0.352234,0.341571,0.34759,973105743,0
+NVDA.US,D,20120329,000000,0.347141,0.351984,0.342749,0.349219,406378024,0
+NVDA.US,D,20120330,000000,0.352234,0.355081,0.347141,0.353183,574921840,0
+NVDA.US,D,20120402,000000,0.352484,0.355081,0.346423,0.351515,444140100,0
+NVDA.US,D,20120403,000000,0.354012,0.354452,0.343868,0.345724,469423639,0
+NVDA.US,D,20120404,000000,0.340373,0.344796,0.333881,0.335957,540738338,0
+NVDA.US,D,20120405,000000,0.336437,0.340373,0.33434,0.335508,409982225,0
+NVDA.US,D,20120409,000000,0.330168,0.332286,0.324634,0.331087,364753332,0
+NVDA.US,D,20120410,000000,0.329669,0.33434,0.323008,0.324634,512859611,0
+NVDA.US,D,20120411,000000,0.328949,0.335957,0.32785,0.328719,406660405,0
+NVDA.US,D,20120412,000000,0.329189,0.338433,0.32785,0.336677,419642271,0
+NVDA.US,D,20120413,000000,0.333661,0.335508,0.324434,0.324634,339452797,0
+NVDA.US,D,20120416,000000,0.326691,0.32785,0.315507,0.320783,505540002,0
+NVDA.US,D,20120417,000000,0.3217,0.325564,0.320354,0.321481,502334756,0
+NVDA.US,D,20120418,000000,0.319384,0.321003,0.314111,0.318006,436976784,0
+NVDA.US,D,20120419,000000,0.313891,0.325804,0.311614,0.312932,727474916,0
+NVDA.US,D,20120420,000000,0.315027,0.315987,0.306254,0.306983,555646084,0
+NVDA.US,D,20120423,000000,0.301719,0.304435,0.296029,0.303287,770058617,0
+NVDA.US,D,20120424,000000,0.304217,0.306733,0.292373,0.293953,796040888,0
+NVDA.US,D,20120425,000000,0.298294,0.302189,0.292803,0.299872,792811626,0
+NVDA.US,D,20120426,000000,0.299642,0.302589,0.297615,0.300121,587931809,0
+NVDA.US,D,20120427,000000,0.299642,0.301469,0.294402,0.297615,518307289,0
+NVDA.US,D,20120430,000000,0.296029,0.299642,0.293953,0.298065,286032276,0
+NVDA.US,D,20120501,000000,0.296499,0.306514,0.296499,0.303287,445608708,0
+NVDA.US,D,20120502,000000,0.302189,0.303287,0.293053,0.294601,745818683,0
+NVDA.US,D,20120503,000000,0.295299,0.296969,0.287758,0.289608,457442474,0
+NVDA.US,D,20120504,000000,0.287758,0.289358,0.28114,0.28114,594374991,0
+NVDA.US,D,20120507,000000,0.286212,0.291034,0.283698,0.285983,663119229,0
+NVDA.US,D,20120508,000000,0.283458,0.287509,0.278375,0.285764,504095610,0
+NVDA.US,D,20120509,000000,0.280692,0.289108,0.277915,0.286841,558332468,0
+NVDA.US,D,20120510,000000,0.289608,0.290077,0.280212,0.284857,650898256,0
+NVDA.US,D,20120511,000000,0.308352,0.313662,0.301719,0.302838,1575185056,0
+NVDA.US,D,20120514,000000,0.300321,0.305554,0.294172,0.30102,473598020,0
+NVDA.US,D,20120515,000000,0.30102,0.307632,0.296749,0.298065,654209300,0
+NVDA.US,D,20120516,000000,0.298543,0.301939,0.291254,0.291933,498965985,0
+NVDA.US,D,20120517,000000,0.293253,0.296029,0.290077,0.290077,276534031,0
+NVDA.US,D,20120518,000000,0.290806,0.292133,0.275597,0.276976,618590799,0
+NVDA.US,D,20120521,000000,0.277415,0.283258,0.275597,0.28179,453937941,0
+NVDA.US,D,20120522,000000,0.28161,0.28204,0.27418,0.278375,447366438,0
+NVDA.US,D,20120523,000000,0.275348,0.285764,0.270986,0.285325,532154535,0
+NVDA.US,D,20120524,000000,0.286661,0.28731,0.275597,0.277675,461157560,0
+NVDA.US,D,20120525,000000,0.277415,0.286661,0.277415,0.284397,427150290,0
+NVDA.US,D,20120529,000000,0.288908,0.293473,0.287758,0.291733,338009406,0
+NVDA.US,D,20120530,000000,0.288438,0.290556,0.283258,0.288208,414110537,0
+NVDA.US,D,20120531,000000,0.288208,0.289358,0.28137,0.285076,390555564,0
+NVDA.US,D,20120601,000000,0.279014,0.28179,0.27418,0.27465,480957548,0
+NVDA.US,D,20120604,000000,0.276017,0.277675,0.266633,0.268957,472046668,0
+NVDA.US,D,20120605,000000,0.26751,0.277415,0.26751,0.276496,398241989,0
+NVDA.US,D,20120606,000000,0.278844,0.284857,0.276746,0.284157,354470397,0
+NVDA.US,D,20120607,000000,0.288208,0.289838,0.272304,0.272554,574270460,0
+NVDA.US,D,20120608,000000,0.273473,0.278844,0.273023,0.277915,403875835,0
+NVDA.US,D,20120611,000000,0.286841,0.291933,0.280442,0.28114,914902514,0
+NVDA.US,D,20120612,000000,0.284397,0.289608,0.283898,0.286841,541209580,0
+NVDA.US,D,20120613,000000,0.286661,0.28731,0.277915,0.279273,539419582,0
+NVDA.US,D,20120614,000000,0.278844,0.28114,0.273023,0.275817,643354754,0
+NVDA.US,D,20120615,000000,0.277915,0.28204,0.275348,0.28179,420241464,0
+NVDA.US,D,20120618,000000,0.279712,0.286661,0.277415,0.284397,331573164,0
+NVDA.US,D,20120619,000000,0.296029,0.307882,0.294601,0.303287,1047271851,0
+NVDA.US,D,20120620,000000,0.306514,0.314111,0.304655,0.308352,1060747834,0
+NVDA.US,D,20120621,000000,0.308132,0.308132,0.293733,0.294402,563081094,0
+NVDA.US,D,20120622,000000,0.298065,0.301469,0.293953,0.297825,943553142,0
+NVDA.US,D,20120625,000000,0.298294,0.299162,0.287509,0.288678,481544993,0
+NVDA.US,D,20120626,000000,0.290337,0.293953,0.286212,0.291933,476688215,0
+NVDA.US,D,20120627,000000,0.292133,0.303287,0.292133,0.30122,551792481,0
+NVDA.US,D,20120628,000000,0.298543,0.305314,0.296029,0.303487,595307030,0
+NVDA.US,D,20120629,000000,0.310675,0.317527,0.310447,0.316807,672213922,0
+NVDA.US,D,20120702,000000,0.318425,0.318685,0.305784,0.308132,634242745,0
+NVDA.US,D,20120703,000000,0.308352,0.317057,0.308132,0.316407,239171981,0
+NVDA.US,D,20120705,000000,0.31434,0.315727,0.308352,0.313162,305429102,0
+NVDA.US,D,20120706,000000,0.310895,0.311814,0.303737,0.307233,417346290,0
+NVDA.US,D,20120709,000000,0.305314,0.306733,0.300521,0.303057,334067141,0
+NVDA.US,D,20120710,000000,0.299872,0.308852,0.291733,0.293953,558159450,0
+NVDA.US,D,20120711,000000,0.294831,0.298543,0.287758,0.289108,529127594,0
+NVDA.US,D,20120712,000000,0.285983,0.286461,0.28179,0.284397,514824499,0
+NVDA.US,D,20120713,000000,0.284657,0.289108,0.28277,0.287978,353570807,0
+NVDA.US,D,20120716,000000,0.286212,0.291254,0.283458,0.288908,364721675,0
+NVDA.US,D,20120717,000000,0.289838,0.291503,0.278844,0.283698,487909608,0
+NVDA.US,D,20120718,000000,0.283009,0.303487,0.28161,0.299422,671720487,0
+NVDA.US,D,20120719,000000,0.301469,0.306254,0.299422,0.302389,439455178,0
+NVDA.US,D,20120720,000000,0.300521,0.302589,0.290556,0.293733,491773887,0
+NVDA.US,D,20120723,000000,0.285983,0.299642,0.28277,0.297615,492404437,0
+NVDA.US,D,20120724,000000,0.298065,0.299872,0.291034,0.294402,382896500,0
+NVDA.US,D,20120725,000000,0.293473,0.303057,0.292133,0.300121,452545486,0
+NVDA.US,D,20120726,000000,0.305554,0.30908,0.299162,0.301469,369021112,0
+NVDA.US,D,20120727,000000,0.302589,0.309977,0.300321,0.30908,410537272,0
+NVDA.US,D,20120730,000000,0.30908,0.312932,0.303057,0.305554,396399433,0
+NVDA.US,D,20120731,000000,0.305554,0.314788,0.305134,0.310447,422826066,0
+NVDA.US,D,20120801,000000,0.312313,0.315287,0.305554,0.306983,366264684,0
+NVDA.US,D,20120802,000000,0.305314,0.312713,0.300321,0.308132,401155972,0
+NVDA.US,D,20120803,000000,0.312932,0.317756,0.305554,0.314588,356052735,0
+NVDA.US,D,20120806,000000,0.317527,0.322788,0.317057,0.321222,393042931,0
+NVDA.US,D,20120807,000000,0.325134,0.32785,0.322559,0.324434,444233349,0
+NVDA.US,D,20120808,000000,0.324185,0.329669,0.323238,0.326203,563835268,0
+NVDA.US,D,20120809,000000,0.326691,0.338004,0.326203,0.337377,894655661,0
+NVDA.US,D,20120810,000000,0.346163,0.348989,0.330887,0.335258,1394324384,0
+NVDA.US,D,20120813,000000,0.335707,0.339733,0.33434,0.339553,487654839,0
+NVDA.US,D,20120814,000000,0.340633,0.341072,0.333212,0.334579,424033966,0
+NVDA.US,D,20120815,000000,0.335707,0.338433,0.330168,0.332046,648111683,0
+NVDA.US,D,20120816,000000,0.335008,0.339733,0.333881,0.338903,404683408,0
+NVDA.US,D,20120817,000000,0.338903,0.338903,0.332965,0.335957,337926422,0
+NVDA.US,D,20120820,000000,0.334779,0.336437,0.330887,0.335957,343081425,0
+NVDA.US,D,20120821,000000,0.337157,0.339103,0.331586,0.335008,348791945,0
+NVDA.US,D,20120822,000000,0.332965,0.337157,0.331816,0.335707,341888887,0
+NVDA.US,D,20120823,000000,0.335008,0.335258,0.326691,0.32805,413504524,0
+NVDA.US,D,20120824,000000,0.32805,0.336437,0.327371,0.334779,379143217,0
+NVDA.US,D,20120827,000000,0.334579,0.335478,0.328719,0.328949,371750389,0
+NVDA.US,D,20120828,000000,0.326463,0.330887,0.325804,0.327591,338842267,0
+NVDA.US,D,20120829,000000,0.327371,0.330417,0.326691,0.32827,273077299,0
+NVDA.US,D,20120830,000000,0.327591,0.328719,0.320524,0.32217,335279908,0
+NVDA.US,D,20120831,000000,0.324434,0.326691,0.318425,0.3217,528894888,0
+NVDA.US,D,20120904,000000,0.316407,0.317527,0.301469,0.304217,757212754,0
+NVDA.US,D,20120905,000000,0.305554,0.309977,0.302189,0.305314,523649941,0
+NVDA.US,D,20120906,000000,0.307632,0.323008,0.307433,0.314788,716687009,0
+NVDA.US,D,20120907,000000,0.306733,0.3093,0.296969,0.307233,851718954,0
+NVDA.US,D,20120910,000000,0.306514,0.310895,0.303737,0.304435,404673023,0
+NVDA.US,D,20120911,000000,0.304217,0.312932,0.303057,0.308132,417530013,0
+NVDA.US,D,20120912,000000,0.310675,0.313162,0.307632,0.311614,351761160,0
+NVDA.US,D,20120913,000000,0.31434,0.315507,0.307632,0.313662,473197213,0
+NVDA.US,D,20120914,000000,0.313412,0.322788,0.313412,0.317307,370142934,0
+NVDA.US,D,20120917,000000,0.318006,0.318006,0.305134,0.308612,537940989,0
+NVDA.US,D,20120918,000000,0.305134,0.31434,0.304884,0.310675,392537828,0
+NVDA.US,D,20120919,000000,0.311364,0.318685,0.307632,0.31434,492773707,0
+NVDA.US,D,20120920,000000,0.313662,0.315287,0.309548,0.312063,349577656,0
+NVDA.US,D,20120921,000000,0.312513,0.315287,0.311364,0.313292,370869266,0
+NVDA.US,D,20120924,000000,0.308352,0.313662,0.307882,0.313162,390165813,0
+NVDA.US,D,20120925,000000,0.317307,0.318685,0.306983,0.307433,525056487,0
+NVDA.US,D,20120926,000000,0.306254,0.306254,0.298543,0.302189,476281008,0
+NVDA.US,D,20120927,000000,0.302838,0.304884,0.300321,0.304217,609389627,0
+NVDA.US,D,20120928,000000,0.303057,0.310227,0.299162,0.305784,529393771,0
+NVDA.US,D,20121001,000000,0.307233,0.30908,0.299642,0.300521,549799040,0
+NVDA.US,D,20121002,000000,0.302838,0.302838,0.298543,0.301939,322189881,0
+NVDA.US,D,20121003,000000,0.302589,0.303487,0.297397,0.298763,469803205,0
+NVDA.US,D,20121004,000000,0.299642,0.314111,0.298065,0.312313,548031586,0
+NVDA.US,D,20121005,000000,0.313162,0.316407,0.303737,0.304884,526715399,0
+NVDA.US,D,20121008,000000,0.303737,0.305134,0.299642,0.301939,262333959,0
+NVDA.US,D,20121009,000000,0.301469,0.302389,0.294601,0.295529,399482227,0
+NVDA.US,D,20121010,000000,0.294172,0.295529,0.289358,0.290556,356077052,0
+NVDA.US,D,20121011,000000,0.293253,0.294172,0.289838,0.292133,349477887,0
+NVDA.US,D,20121012,000000,0.290077,0.292373,0.287758,0.289608,284248898,0
+NVDA.US,D,20121015,000000,0.290077,0.293473,0.286661,0.293253,272129467,0
+NVDA.US,D,20121016,000000,0.295769,0.302589,0.293053,0.301719,400988402,0
+NVDA.US,D,20121017,000000,0.298065,0.300761,0.29507,0.299422,427149970,0
+NVDA.US,D,20121018,000000,0.298763,0.298763,0.293733,0.294831,277792857,0
+NVDA.US,D,20121019,000000,0.290556,0.292553,0.275817,0.277415,773545454,0
+NVDA.US,D,20121022,000000,0.278844,0.280442,0.272154,0.27442,524308853,0
+NVDA.US,D,20121023,000000,0.271904,0.284657,0.271226,0.28277,625808746,0
+NVDA.US,D,20121024,000000,0.284657,0.285764,0.276277,0.279014,362994841,0
+NVDA.US,D,20121025,000000,0.28137,0.284397,0.278175,0.279273,335129624,0
+NVDA.US,D,20121026,000000,0.279712,0.28137,0.276277,0.276277,424563525,0
+NVDA.US,D,20121031,000000,0.277415,0.279712,0.273922,0.27465,378477555,0
+NVDA.US,D,20121101,000000,0.276017,0.287978,0.275817,0.287758,516000551,0
+NVDA.US,D,20121102,000000,0.290806,0.291254,0.284657,0.286461,279895540,0
+NVDA.US,D,20121105,000000,0.285764,0.299642,0.285764,0.298543,485034994,0
+NVDA.US,D,20121106,000000,0.299162,0.299162,0.293253,0.298294,382503084,0
+NVDA.US,D,20121107,000000,0.296029,0.297825,0.287758,0.289108,353949110,0
+NVDA.US,D,20121108,000000,0.292373,0.299872,0.290077,0.290806,914551742,0
+NVDA.US,D,20121109,000000,0.292373,0.295769,0.278595,0.279512,922755167,0
+NVDA.US,D,20121112,000000,0.279972,0.28114,0.270557,0.273023,701807775,0
+NVDA.US,D,20121113,000000,0.271904,0.278175,0.270986,0.271226,536594813,0
+NVDA.US,D,20121114,000000,0.272804,0.275597,0.264335,0.264565,675338629,0
+NVDA.US,D,20121115,000000,0.266164,0.273023,0.263896,0.265734,508922844,0
+NVDA.US,D,20121116,000000,0.266633,0.266633,0.25564,0.260861,681027156,0
+NVDA.US,D,20121119,000000,0.265734,0.269207,0.262508,0.268228,440636879,0
+NVDA.US,D,20121120,000000,0.267162,0.268358,0.262348,0.265165,365143463,0
+NVDA.US,D,20121121,000000,0.265165,0.273383,0.264915,0.272704,457519689,0
+NVDA.US,D,20121123,000000,0.273852,0.277875,0.272354,0.27458,300018910,0
+NVDA.US,D,20121126,000000,0.275049,0.280172,0.27458,0.279214,394994489,0
+NVDA.US,D,20121127,000000,0.278315,0.284857,0.275977,0.280542,489036558,0
+NVDA.US,D,20121128,000000,0.279473,0.284377,0.275977,0.28299,330254870,0
+NVDA.US,D,20121129,000000,0.283428,0.284857,0.276926,0.277875,529430245,0
+NVDA.US,D,20121130,000000,0.277615,0.279692,0.27458,0.276197,498922611,0
+NVDA.US,D,20121203,000000,0.278095,0.279692,0.270457,0.271126,424006215,0
+NVDA.US,D,20121204,000000,0.271585,0.279692,0.269987,0.279214,572113976,0
+NVDA.US,D,20121205,000000,0.276926,0.278794,0.272054,0.275977,685797185,0
+NVDA.US,D,20121206,000000,0.275298,0.278315,0.27432,0.276416,447316403,0
+NVDA.US,D,20121207,000000,0.276676,0.278095,0.272704,0.275777,366488778,0
+NVDA.US,D,20121210,000000,0.275977,0.28731,0.275298,0.285295,556493487,0
+NVDA.US,D,20121211,000000,0.286212,0.295599,0.285534,0.291953,884807845,0
+NVDA.US,D,20121212,000000,0.293533,0.294452,0.287788,0.288938,432703196,0
+NVDA.US,D,20121213,000000,0.288458,0.294671,0.286461,0.289138,409255722,0
+NVDA.US,D,20121214,000000,0.290357,0.293533,0.288238,0.290576,366894623,0
+NVDA.US,D,20121217,000000,0.289858,0.291533,0.285076,0.289138,482348240,0
+NVDA.US,D,20121218,000000,0.289388,0.293103,0.288458,0.289858,451160612,0
+NVDA.US,D,20121219,000000,0.291533,0.295369,0.290835,0.291953,496782692,0
+NVDA.US,D,20121220,000000,0.293103,0.293273,0.288458,0.291753,362205365,0
+NVDA.US,D,20121221,000000,0.287788,0.287788,0.28177,0.285076,500744315,0
+NVDA.US,D,20121224,000000,0.284857,0.285764,0.28177,0.28274,138158774,0
+NVDA.US,D,20121226,000000,0.28201,0.286661,0.28134,0.28249,213143642,0
+NVDA.US,D,20121227,000000,0.28201,0.283428,0.277375,0.280672,324796425,0
+NVDA.US,D,20121228,000000,0.278095,0.283678,0.277615,0.279214,238991062,0
+NVDA.US,D,20121231,000000,0.278315,0.284157,0.277615,0.28299,353831575,0
+NVDA.US,D,20130102,000000,0.289858,0.293773,0.288708,0.293533,518757270,0
+NVDA.US,D,20130103,000000,0.293773,0.297029,0.290357,0.293773,323805699,0
+NVDA.US,D,20130104,000000,0.294232,0.304335,0.293273,0.303387,568765015,0
+NVDA.US,D,20130107,000000,0.303157,0.304087,0.292603,0.294671,661679162,0
+NVDA.US,D,20130108,000000,0.295369,0.296329,0.286212,0.288238,505310941,0
+NVDA.US,D,20130109,000000,0.290576,0.291953,0.279912,0.28177,752983992,0
+NVDA.US,D,20130110,000000,0.284377,0.285764,0.280672,0.28227,548585672,0
+NVDA.US,D,20130111,000000,0.283228,0.283678,0.278974,0.28177,555954584,0
+NVDA.US,D,20130114,000000,0.283678,0.283678,0.278315,0.28157,331166909,0
+NVDA.US,D,20130115,000000,0.280172,0.280172,0.274819,0.276416,407269583,0
+NVDA.US,D,20130116,000000,0.276676,0.28134,0.275977,0.278974,365507836,0
+NVDA.US,D,20130117,000000,0.279912,0.283898,0.279214,0.28274,629241772,0
+NVDA.US,D,20130118,000000,0.28274,0.28274,0.277375,0.280871,430212954,0
+NVDA.US,D,20130122,000000,0.280672,0.283228,0.278095,0.279473,333918299,0
+NVDA.US,D,20130123,000000,0.280412,0.280672,0.276926,0.279912,456993545,0
+NVDA.US,D,20130124,000000,0.278974,0.28249,0.277615,0.28134,430189630,0
+NVDA.US,D,20130125,000000,0.28177,0.286661,0.280412,0.286461,426760239,0
+NVDA.US,D,20130128,000000,0.287788,0.292853,0.287061,0.291054,457712146,0
+NVDA.US,D,20130129,000000,0.289858,0.290576,0.283678,0.284857,421403887,0
+NVDA.US,D,20130130,000000,0.285076,0.288938,0.283228,0.284377,311565728,0
+NVDA.US,D,20130131,000000,0.284377,0.287529,0.28111,0.28299,509860131,0
+NVDA.US,D,20130201,000000,0.284157,0.286461,0.28299,0.285534,312904933,0
+NVDA.US,D,20130204,000000,0.283898,0.289638,0.280412,0.280672,554409291,0
+NVDA.US,D,20130205,000000,0.28201,0.288708,0.28111,0.287061,397914321,0
+NVDA.US,D,20130206,000000,0.280172,0.287061,0.278545,0.284857,575012916,0
+NVDA.US,D,20130207,000000,0.283898,0.286212,0.280871,0.283678,476728535,0
+NVDA.US,D,20130208,000000,0.285534,0.287788,0.283678,0.285534,332850488,0
+NVDA.US,D,20130211,000000,0.287788,0.291753,0.285076,0.288708,442349671,0
+NVDA.US,D,20130212,000000,0.286212,0.289858,0.285764,0.286861,300985340,0
+NVDA.US,D,20130213,000000,0.287061,0.292173,0.284627,0.285534,926636411,0
+NVDA.US,D,20130214,000000,0.28157,0.294003,0.278095,0.293773,955570791,0
+NVDA.US,D,20130215,000000,0.293103,0.29513,0.28731,0.293803,795042140,0
+NVDA.US,D,20130219,000000,0.294003,0.294232,0.287978,0.289858,469694994,0
+NVDA.US,D,20130220,000000,0.290835,0.295369,0.284857,0.285764,772464843,0
+NVDA.US,D,20130221,000000,0.285295,0.288458,0.28299,0.283678,628795236,0
+NVDA.US,D,20130222,000000,0.285534,0.289138,0.283898,0.288938,401006509,0
+NVDA.US,D,20130225,000000,0.289638,0.291953,0.283428,0.283898,698170054,0
+NVDA.US,D,20130226,000000,0.284497,0.288738,0.283528,0.28721,524923830,0
+NVDA.US,D,20130227,000000,0.28721,0.294631,0.286561,0.292533,513592302,0
+NVDA.US,D,20130228,000000,0.291673,0.298363,0.290507,0.293953,636788509,0
+NVDA.US,D,20130301,000000,0.291903,0.296049,0.289158,0.29507,419285409,0
+NVDA.US,D,20130304,000000,0.293253,0.296529,0.290756,0.293733,380840075,0
+NVDA.US,D,20130305,000000,0.295549,0.297665,0.293953,0.297218,394290230,0
+NVDA.US,D,20130306,000000,0.299042,0.301819,0.295549,0.296999,369252657,0
+NVDA.US,D,20130307,000000,0.298593,0.301559,0.294631,0.296269,339205138,0
+NVDA.US,D,20130308,000000,0.297218,0.299042,0.295549,0.297665,265383383,0
+NVDA.US,D,20130311,000000,0.294631,0.296049,0.292353,0.294731,322755834,0
+NVDA.US,D,20130312,000000,0.294402,0.296769,0.291673,0.295799,334719213,0
+NVDA.US,D,20130313,000000,0.295799,0.300841,0.293033,0.295799,523132079,0
+NVDA.US,D,20130314,000000,0.297665,0.298593,0.294172,0.296049,412726355,0
+NVDA.US,D,20130315,000000,0.296049,0.296049,0.292353,0.293473,383105241,0
+NVDA.US,D,20130318,000000,0.291673,0.294172,0.289278,0.291473,321212033,0
+NVDA.US,D,20130319,000000,0.291673,0.293033,0.287459,0.289538,382765254,0
+NVDA.US,D,20130320,000000,0.292353,0.293953,0.289788,0.293033,366733753,0
+NVDA.US,D,20130321,000000,0.291673,0.291903,0.287908,0.288378,365064826,0
+NVDA.US,D,20130322,000000,0.289278,0.291004,0.288138,0.289788,259763578,0
+NVDA.US,D,20130325,000000,0.291673,0.291673,0.286113,0.288138,389875771,0
+NVDA.US,D,20130326,000000,0.288858,0.290507,0.287678,0.290257,250416969,0
+NVDA.US,D,20130327,000000,0.289058,0.295329,0.288378,0.293733,274522052,0
+NVDA.US,D,20130328,000000,0.293033,0.298124,0.291004,0.297865,376085650,0
+NVDA.US,D,20130401,000000,0.297218,0.297218,0.286113,0.288138,476819541,0
+NVDA.US,D,20130402,000000,0.288378,0.289058,0.283328,0.284976,400043524,0
+NVDA.US,D,20130403,000000,0.284497,0.286362,0.279542,0.28167,379580248,0
+NVDA.US,D,20130404,000000,0.280771,0.285444,0.279772,0.284277,317329537,0
+NVDA.US,D,20130405,000000,0.280272,0.289278,0.279542,0.289278,593676460,0
+NVDA.US,D,20130408,000000,0.289538,0.289538,0.283099,0.288608,351733028,0
+NVDA.US,D,20130409,000000,0.288858,0.295329,0.286781,0.293253,409805402,0
+NVDA.US,D,20130410,000000,0.293473,0.298363,0.292773,0.297865,414215053,0
+NVDA.US,D,20130411,000000,0.293733,0.298363,0.285664,0.296529,1043626148,0
+NVDA.US,D,20130412,000000,0.297865,0.307153,0.295329,0.303857,829719799,0
+NVDA.US,D,20130415,000000,0.302938,0.303857,0.295799,0.297665,463460362,0
+NVDA.US,D,20130416,000000,0.300361,0.302938,0.298793,0.300841,504832578,0
+NVDA.US,D,20130417,000000,0.298593,0.30132,0.29507,0.296899,573857584,0
+NVDA.US,D,20130418,000000,0.298793,0.299492,0.291234,0.291234,433449748,0
+NVDA.US,D,20130419,000000,0.290507,0.292653,0.28721,0.291903,326290251,0
+NVDA.US,D,20130422,000000,0.291673,0.294831,0.289278,0.292353,264416022,0
+NVDA.US,D,20130423,000000,0.294831,0.302938,0.294402,0.299942,405882415,0
+NVDA.US,D,20130424,000000,0.300621,0.312713,0.300621,0.310177,599319399,0
+NVDA.US,D,20130425,000000,0.311814,0.313432,0.30903,0.312713,380342564,0
+NVDA.US,D,20130426,000000,0.312313,0.312713,0.309748,0.311344,349232822,0
+NVDA.US,D,20130429,000000,0.312932,0.316207,0.310427,0.315057,290414657,0
+NVDA.US,D,20130430,000000,0.315787,0.319704,0.313662,0.319704,297953271,0
+NVDA.US,D,20130501,000000,0.319704,0.32182,0.315827,0.316887,367514256,0
+NVDA.US,D,20130502,000000,0.316657,0.32158,0.314827,0.320654,348323246,0
+NVDA.US,D,20130503,000000,0.322908,0.324335,0.320853,0.32205,316422666,0
+NVDA.US,D,20130506,000000,0.32205,0.323617,0.319254,0.321102,243028458,0
+NVDA.US,D,20130507,000000,0.321102,0.32182,0.313891,0.316887,482462841,0
+NVDA.US,D,20130508,000000,0.317357,0.324554,0.316207,0.322708,359706901,0
+NVDA.US,D,20130509,000000,0.316887,0.324335,0.316457,0.322908,609760039,0
+NVDA.US,D,20130510,000000,0.329669,0.339003,0.329669,0.337637,927375643,0
+NVDA.US,D,20130513,000000,0.335308,0.336757,0.329169,0.330647,312316116,0
+NVDA.US,D,20130514,000000,0.334609,0.338334,0.331346,0.335557,488999422,0
+NVDA.US,D,20130515,000000,0.333911,0.34243,0.333911,0.340973,337252428,0
+NVDA.US,D,20130516,000000,0.340753,0.344267,0.338503,0.339653,332036705,0
+NVDA.US,D,20130517,000000,0.341232,0.34759,0.338753,0.345195,336073170,0
+NVDA.US,D,20130520,000000,0.343798,0.345793,0.342669,0.344497,254524961,0
+NVDA.US,D,20130521,000000,0.346523,0.349588,0.342529,0.348219,383322315,0
+NVDA.US,D,20130522,000000,0.349588,0.349588,0.334659,0.336107,514666013,0
+NVDA.US,D,20130523,000000,0.332116,0.342529,0.331166,0.341331,421975899,0
+NVDA.US,D,20130524,000000,0.339503,0.3423,0.335637,0.339273,303507689,0
+NVDA.US,D,20130528,000000,0.34183,0.342769,0.335857,0.339073,299217235,0
+NVDA.US,D,20130529,000000,0.337077,0.339073,0.335637,0.337077,358945366,0
+NVDA.US,D,20130530,000000,0.336577,0.344626,0.335637,0.341331,304813355,0
+NVDA.US,D,20130531,000000,0.339573,0.344467,0.337757,0.337757,618696146,0
+NVDA.US,D,20130603,000000,0.338174,0.340633,0.330188,0.337337,476166308,0
+NVDA.US,D,20130604,000000,0.339273,0.345345,0.335637,0.337707,389611067,0
+NVDA.US,D,20130605,000000,0.337337,0.339703,0.329469,0.330447,497649543,0
+NVDA.US,D,20130606,000000,0.330447,0.335138,0.330188,0.332585,365411262,0
+NVDA.US,D,20130607,000000,0.334878,0.339273,0.333512,0.337207,294166308,0
+NVDA.US,D,20130610,000000,0.336337,0.339073,0.33446,0.337077,240145061,0
+NVDA.US,D,20130611,000000,0.332585,0.337337,0.330687,0.330687,317469316,0
+NVDA.US,D,20130612,000000,0.332346,0.335008,0.325984,0.32785,334879802,0
+NVDA.US,D,20130613,000000,0.326651,0.337077,0.326433,0.335378,253155761,0
+NVDA.US,D,20130614,000000,0.336577,0.337077,0.332585,0.334878,252843806,0
+NVDA.US,D,20130617,000000,0.337507,0.341072,0.335637,0.338174,273543765,0
+NVDA.US,D,20130618,000000,0.339703,0.343468,0.333282,0.336107,521490413,0
+NVDA.US,D,20130619,000000,0.339073,0.361242,0.337934,0.346263,1242331333,0
+NVDA.US,D,20130620,000000,0.343468,0.343898,0.334559,0.337077,673535181,0
+NVDA.US,D,20130621,000000,0.338853,0.339933,0.330917,0.336577,765206767,0
+NVDA.US,D,20130624,000000,0.331646,0.335857,0.324584,0.329469,622194119,0
+NVDA.US,D,20130625,000000,0.333045,0.333761,0.32827,0.331866,489980645,0
+NVDA.US,D,20130626,000000,0.335637,0.336107,0.328469,0.329949,621171875,0
+NVDA.US,D,20130627,000000,0.330917,0.331386,0.323388,0.326871,865666459,0
+NVDA.US,D,20130628,000000,0.326871,0.330917,0.322708,0.327591,462313163,0
+NVDA.US,D,20130701,000000,0.329949,0.330687,0.326971,0.328969,213754502,0
+NVDA.US,D,20130702,000000,0.327091,0.333761,0.325764,0.328719,274677875,0
+NVDA.US,D,20130703,000000,0.326433,0.333761,0.325984,0.329719,150398084,0
+NVDA.US,D,20130705,000000,0.330687,0.333045,0.328389,0.332346,197852524,0
+NVDA.US,D,20130708,000000,0.333282,0.334878,0.328719,0.330567,280776814,0
+NVDA.US,D,20130709,000000,0.331386,0.33438,0.330447,0.332366,168586580,0
+NVDA.US,D,20130710,000000,0.332346,0.337707,0.331386,0.336837,223308120,0
+NVDA.US,D,20130711,000000,0.338603,0.34183,0.337934,0.341331,256935994,0
+NVDA.US,D,20130712,000000,0.340633,0.344865,0.339503,0.341571,231790871,0
+NVDA.US,D,20130715,000000,0.3423,0.3423,0.335637,0.340853,215690738,0
+NVDA.US,D,20130716,000000,0.3423,0.344626,0.340503,0.342769,174151202,0
+NVDA.US,D,20130717,000000,0.342769,0.343898,0.339933,0.340853,178070844,0
+NVDA.US,D,20130718,000000,0.340373,0.341571,0.335138,0.339503,369058678,0
+NVDA.US,D,20130719,000000,0.337507,0.339073,0.328719,0.332346,514814724,0
+NVDA.US,D,20130722,000000,0.334878,0.337934,0.330687,0.332116,313234495,0
+NVDA.US,D,20130723,000000,0.336337,0.336337,0.329949,0.331646,264393738,0
+NVDA.US,D,20130724,000000,0.334659,0.335637,0.331166,0.331646,304524805,0
+NVDA.US,D,20130725,000000,0.331386,0.337207,0.328969,0.332815,260671892,0
+NVDA.US,D,20130726,000000,0.328719,0.333382,0.328719,0.331386,243576335,0
+NVDA.US,D,20130729,000000,0.330687,0.334878,0.329719,0.330687,192344716,0
+NVDA.US,D,20130730,000000,0.331866,0.340633,0.331646,0.336337,285095019,0
+NVDA.US,D,20130731,000000,0.334659,0.340173,0.33446,0.336957,289428707,0
+NVDA.US,D,20130801,000000,0.338174,0.3423,0.33421,0.341571,297448159,0
+NVDA.US,D,20130802,000000,0.340853,0.345095,0.338603,0.344367,224578783,0
+NVDA.US,D,20130805,000000,0.343468,0.347241,0.341701,0.346043,198397035,0
+NVDA.US,D,20130806,000000,0.346263,0.347021,0.340173,0.340853,221345505,0
+NVDA.US,D,20130807,000000,0.339073,0.344148,0.338853,0.340633,261969205,0
+NVDA.US,D,20130808,000000,0.342529,0.344626,0.338603,0.343028,369789357,0
+NVDA.US,D,20130809,000000,0.329469,0.343228,0.329219,0.338174,970870482,0
+NVDA.US,D,20130812,000000,0.324365,0.340173,0.305854,0.335378,275937382,0
+NVDA.US,D,20130813,000000,0.335857,0.337934,0.333761,0.336577,211777616,0
+NVDA.US,D,20130814,000000,0.335857,0.352933,0.335637,0.350757,887865061,0
+NVDA.US,D,20130815,000000,0.347021,0.35583,0.345545,0.353033,775227040,0
+NVDA.US,D,20130816,000000,0.352434,0.359372,0.351715,0.354432,707561349,0
+NVDA.US,D,20130819,000000,0.352434,0.353612,0.348689,0.348859,421493811,0
+NVDA.US,D,20130820,000000,0.348559,0.353053,0.348339,0.350657,249661393,0
+NVDA.US,D,20130821,000000,0.348559,0.353053,0.34759,0.348989,278789752,0
+NVDA.US,D,20130822,000000,0.348759,0.354132,0.348759,0.350887,137614082,0
+NVDA.US,D,20130823,000000,0.351336,0.354132,0.350187,0.350887,261449140,0
+NVDA.US,D,20130826,000000,0.351336,0.352583,0.350187,0.351585,320137662,0
+NVDA.US,D,20130827,000000,0.348339,0.350657,0.345923,0.347241,295759512,0
+NVDA.US,D,20130828,000000,0.34784,0.350417,0.345665,0.347121,339850750,0
+NVDA.US,D,20130829,000000,0.345923,0.349688,0.344965,0.346363,294434527,0
+NVDA.US,D,20130830,000000,0.346623,0.34759,0.344247,0.345923,403056634,0
+NVDA.US,D,20130903,000000,0.346863,0.351117,0.343998,0.346143,303456923,0
+NVDA.US,D,20130904,000000,0.346143,0.351585,0.345665,0.349459,236756091,0
+NVDA.US,D,20130905,000000,0.348089,0.351835,0.34784,0.350417,186435950,0
+NVDA.US,D,20130906,000000,0.350657,0.352583,0.346363,0.348989,241715462,0
+NVDA.US,D,20130909,000000,0.351835,0.354781,0.350887,0.354781,262691091,0
+NVDA.US,D,20130910,000000,0.357426,0.362637,0.35573,0.362397,311516534,0
+NVDA.US,D,20130911,000000,0.361898,0.36947,0.359372,0.368491,422292911,0
+NVDA.US,D,20130912,000000,0.367524,0.372972,0.366564,0.368241,323853970,0
+NVDA.US,D,20130913,000000,0.36947,0.372273,0.366814,0.370577,170228817,0
+NVDA.US,D,20130916,000000,0.37365,0.376188,0.36947,0.370797,251110373,0
+NVDA.US,D,20130917,000000,0.372273,0.375019,0.370577,0.372023,179748404,0
+NVDA.US,D,20130918,000000,0.372273,0.376188,0.370327,0.375269,285859739,0
+NVDA.US,D,20130919,000000,0.376947,0.377647,0.372023,0.373521,242579589,0
+NVDA.US,D,20130920,000000,0.37459,0.376947,0.369669,0.370577,379513949,0
+NVDA.US,D,20130923,000000,0.370137,0.373191,0.364717,0.366814,289138194,0
+NVDA.US,D,20130924,000000,0.367054,0.369669,0.364936,0.368241,243495224,0
+NVDA.US,D,20130925,000000,0.367524,0.371524,0.365865,0.368971,248762914,0
+NVDA.US,D,20130926,000000,0.369669,0.370327,0.365395,0.367524,158629060,0
+NVDA.US,D,20130927,000000,0.364717,0.367754,0.363317,0.365395,161934957,0
+NVDA.US,D,20130930,000000,0.361639,0.367524,0.359542,0.364936,241667951,0
+NVDA.US,D,20131001,000000,0.365395,0.367054,0.362897,0.364717,241940838,0
+NVDA.US,D,20131002,000000,0.360922,0.365865,0.360922,0.364467,172717987,0
+NVDA.US,D,20131003,000000,0.364717,0.367993,0.359143,0.360672,465571148,0
+NVDA.US,D,20131004,000000,0.360202,0.368741,0.359342,0.365635,262210976,0
+NVDA.US,D,20131007,000000,0.364267,0.368241,0.362397,0.365635,181156082,0
+NVDA.US,D,20131008,000000,0.364717,0.369909,0.359772,0.362637,309888779,0
+NVDA.US,D,20131009,000000,0.364936,0.365196,0.355011,0.356947,294053069,0
+NVDA.US,D,20131010,000000,0.359542,0.361898,0.356947,0.360922,238222656,0
+NVDA.US,D,20131011,000000,0.355251,0.359772,0.354132,0.357925,227682689,0
+NVDA.US,D,20131014,000000,0.356947,0.363317,0.356947,0.363317,177617188,0
+NVDA.US,D,20131015,000000,0.363317,0.365395,0.361172,0.361419,222638612,0
+NVDA.US,D,20131016,000000,0.363537,0.367284,0.363067,0.365865,222881674,0
+NVDA.US,D,20131017,000000,0.363067,0.367524,0.363067,0.366564,227388440,0
+NVDA.US,D,20131018,000000,0.365865,0.372023,0.364467,0.370797,271885653,0
+NVDA.US,D,20131021,000000,0.375269,0.375519,0.370577,0.371774,207868861,0
+NVDA.US,D,20131022,000000,0.371774,0.372023,0.366564,0.369909,191299668,0
+NVDA.US,D,20131023,000000,0.36921,0.36921,0.362397,0.363537,268845403,0
+NVDA.US,D,20131024,000000,0.364467,0.366814,0.360302,0.360802,252028942,0
+NVDA.US,D,20131025,000000,0.362897,0.363067,0.356229,0.357426,352297369,0
+NVDA.US,D,20131028,000000,0.356947,0.358643,0.351835,0.356707,420006434,0
+NVDA.US,D,20131029,000000,0.356229,0.357925,0.353053,0.357177,413537483,0
+NVDA.US,D,20131030,000000,0.358403,0.360002,0.353932,0.356947,217483750,0
+NVDA.US,D,20131031,000000,0.357426,0.360002,0.355511,0.356209,312716883,0
+NVDA.US,D,20131101,000000,0.358144,0.359542,0.355251,0.357925,219730768,0
+NVDA.US,D,20131104,000000,0.359143,0.359143,0.346863,0.34759,437343231,0
+NVDA.US,D,20131105,000000,0.346143,0.348559,0.341651,0.347121,450227542,0
+NVDA.US,D,20131106,000000,0.347121,0.349688,0.343548,0.349459,211100377,0
+NVDA.US,D,20131107,000000,0.348339,0.349239,0.340453,0.341172,589395820,0
+NVDA.US,D,20131108,000000,0.351835,0.366095,0.350417,0.364936,783003449,0
+NVDA.US,D,20131111,000000,0.363537,0.368971,0.362897,0.367993,317252312,0
+NVDA.US,D,20131112,000000,0.369669,0.371774,0.364467,0.368741,336869958,0
+NVDA.US,D,20131113,000000,0.367754,0.378846,0.367054,0.378846,354735422,0
+NVDA.US,D,20131114,000000,0.377647,0.382598,0.377387,0.380413,328291674,0
+NVDA.US,D,20131115,000000,0.381769,0.382248,0.375519,0.379316,480031247,0
+NVDA.US,D,20131118,000000,0.371056,0.37437,0.36921,0.370137,337867775,0
+NVDA.US,D,20131119,000000,0.368371,0.371654,0.363637,0.364117,219162051,0
+NVDA.US,D,20131120,000000,0.364337,0.365265,0.357975,0.358723,217101140,0
+NVDA.US,D,20131121,000000,0.359202,0.362217,0.357476,0.361499,226424734,0
+NVDA.US,D,20131122,000000,0.361968,0.361968,0.357227,0.357975,168216859,0
+NVDA.US,D,20131125,000000,0.357975,0.366194,0.357975,0.365735,263151908,0
+NVDA.US,D,20131126,000000,0.369789,0.372872,0.367124,0.368841,798519272,0
+NVDA.US,D,20131127,000000,0.368611,0.371296,0.366194,0.370227,192187612,0
+NVDA.US,D,20131129,000000,0.370227,0.371176,0.365495,0.367883,124005952,0
+NVDA.US,D,20131202,000000,0.366414,0.37402,0.365735,0.371425,396384291,0
+NVDA.US,D,20131203,000000,0.371425,0.376088,0.368841,0.371176,308054164,0
+NVDA.US,D,20131204,000000,0.370227,0.377087,0.369091,0.376348,522869378,0
+NVDA.US,D,20131205,000000,0.377087,0.377087,0.369789,0.370227,288177373,0
+NVDA.US,D,20131206,000000,0.37472,0.37472,0.363897,0.364767,297918550,0
+NVDA.US,D,20131209,000000,0.364767,0.365965,0.357975,0.358473,408409311,0
+NVDA.US,D,20131210,000000,0.358723,0.368611,0.358224,0.366914,555837569,0
+NVDA.US,D,20131211,000000,0.367624,0.368113,0.362717,0.363397,439091336,0
+NVDA.US,D,20131212,000000,0.362217,0.364117,0.355531,0.356279,274297157,0
+NVDA.US,D,20131213,000000,0.357007,0.359602,0.353782,0.354152,195705945,0
+NVDA.US,D,20131216,000000,0.354382,0.357726,0.354152,0.354582,251926679,0
+NVDA.US,D,20131217,000000,0.354382,0.357227,0.351356,0.356279,290700613,0
+NVDA.US,D,20131218,000000,0.357007,0.361968,0.352613,0.361242,451894105,0
+NVDA.US,D,20131219,000000,0.360742,0.363167,0.358473,0.362717,274110519,0
+NVDA.US,D,20131220,000000,0.363397,0.370227,0.362467,0.369909,404848084,0
+NVDA.US,D,20131223,000000,0.372153,0.375169,0.369091,0.372153,177932788,0
+NVDA.US,D,20131224,000000,0.37427,0.37427,0.36934,0.373121,84394030,0
+NVDA.US,D,20131226,000000,0.37452,0.375648,0.368611,0.36954,179090413,0
+NVDA.US,D,20131227,000000,0.371425,0.372393,0.36934,0.371654,223679653,0
+NVDA.US,D,20131230,000000,0.371893,0.376848,0.371425,0.376588,263143736,0
+NVDA.US,D,20131231,000000,0.377317,0.379715,0.374969,0.377817,249971716,0
+NVDA.US,D,20140102,000000,0.375419,0.376848,0.370677,0.37402,275751585,0
+NVDA.US,D,20140103,000000,0.37472,0.375449,0.368371,0.36954,274945514,0
+NVDA.US,D,20140106,000000,0.373351,0.377317,0.369789,0.37452,434151734,0
+NVDA.US,D,20140107,000000,0.378286,0.381949,0.375648,0.380563,353350478,0
+NVDA.US,D,20140108,000000,0.381949,0.387592,0.380563,0.385742,326743437,0
+NVDA.US,D,20140109,000000,0.379914,0.380563,0.370227,0.371425,309771724,0
+NVDA.US,D,20140110,000000,0.372623,0.375169,0.367624,0.370926,231648479,0
+NVDA.US,D,20140113,000000,0.370926,0.373121,0.361499,0.362217,257978318,0
+NVDA.US,D,20140114,000000,0.362467,0.37427,0.362467,0.373551,256386506,0
+NVDA.US,D,20140115,000000,0.375169,0.378986,0.373551,0.377567,185578873,0
+NVDA.US,D,20140116,000000,0.377567,0.379486,0.375868,0.378766,233939173,0
+NVDA.US,D,20140117,000000,0.378766,0.383128,0.37472,0.377087,360894982,0
+NVDA.US,D,20140121,000000,0.377817,0.380813,0.37452,0.378546,260892471,0
+NVDA.US,D,20140122,000000,0.379246,0.379745,0.373551,0.378067,358286635,0
+NVDA.US,D,20140123,000000,0.376848,0.380813,0.37377,0.376588,196164098,0
+NVDA.US,D,20140124,000000,0.373551,0.374969,0.366914,0.366914,263177596,0
+NVDA.US,D,20140127,000000,0.366914,0.372153,0.362467,0.364567,247889483,0
+NVDA.US,D,20140128,000000,0.363897,0.368371,0.362467,0.368113,178106537,0
+NVDA.US,D,20140129,000000,0.366194,0.368841,0.364337,0.364567,168064281,0
+NVDA.US,D,20140130,000000,0.366664,0.371425,0.365495,0.370677,215110152,0
+NVDA.US,D,20140131,000000,0.365515,0.372393,0.365295,0.370227,355534583,0
+NVDA.US,D,20140203,000000,0.372872,0.373351,0.363897,0.365265,457721199,0
+NVDA.US,D,20140204,000000,0.365016,0.368113,0.363167,0.367384,297593645,0
+NVDA.US,D,20140205,000000,0.364767,0.365965,0.361242,0.364117,227602680,0
+NVDA.US,D,20140206,000000,0.364567,0.369789,0.364117,0.368841,178519593,0
+NVDA.US,D,20140207,000000,0.369789,0.37472,0.366414,0.37427,166841078,0
+NVDA.US,D,20140210,000000,0.37377,0.380363,0.373551,0.375419,343900936,0
+NVDA.US,D,20140211,000000,0.377567,0.384127,0.375648,0.383128,249556697,0
+NVDA.US,D,20140212,000000,0.384347,0.399723,0.384347,0.396847,790177901,0
+NVDA.US,D,20140213,000000,0.406793,0.411687,0.399723,0.409358,957247500,0
+NVDA.US,D,20140214,000000,0.405594,0.423178,0.405394,0.422259,866927499,0
+NVDA.US,D,20140218,000000,0.42178,0.423927,0.418584,0.422029,454917391,0
+NVDA.US,D,20140219,000000,0.42088,0.431557,0.420231,0.427731,477582178,0
+NVDA.US,D,20140220,000000,0.428659,0.443827,0.427981,0.442848,422058402,0
+NVDA.US,D,20140221,000000,0.44211,0.447772,0.4367,0.439582,478210264,0
+NVDA.US,D,20140224,000000,0.438615,0.44921,0.434572,0.445924,427533011,0
+NVDA.US,D,20140225,000000,0.445355,0.447173,0.439194,0.443947,255967401,0
+NVDA.US,D,20140226,000000,0.442948,0.449589,0.441712,0.443208,380906715,0
+NVDA.US,D,20140227,000000,0.443208,0.447642,0.437018,0.438247,410405316,0
+NVDA.US,D,20140228,000000,0.43583,0.440082,0.429059,0.435332,339526106,0
+NVDA.US,D,20140303,000000,0.425646,0.433332,0.42178,0.433332,396790486,0
+NVDA.US,D,20140304,000000,0.434652,0.440512,0.434652,0.437748,274918563,0
+NVDA.US,D,20140305,000000,0.437268,0.441712,0.435332,0.441482,254861893,0
+NVDA.US,D,20140306,000000,0.44221,0.444645,0.434652,0.435332,306230006,0
+NVDA.US,D,20140307,000000,0.437268,0.437997,0.431606,0.434902,283339102,0
+NVDA.US,D,20140310,000000,0.433572,0.435332,0.426614,0.42848,317576315,0
+NVDA.US,D,20140311,000000,0.430638,0.43655,0.429209,0.432832,313824304,0
+NVDA.US,D,20140312,000000,0.430638,0.43655,0.428959,0.433902,252817587,0
+NVDA.US,D,20140313,000000,0.434902,0.43655,0.418087,0.420231,406527226,0
+NVDA.US,D,20140314,000000,0.415938,0.425886,0.415938,0.422029,485552235,0
+NVDA.US,D,20140317,000000,0.423198,0.426366,0.42156,0.422029,316329347,0
+NVDA.US,D,20140318,000000,0.423698,0.434902,0.42178,0.432105,310199492,0
+NVDA.US,D,20140319,000000,0.435332,0.447892,0.434152,0.439652,386467672,0
+NVDA.US,D,20140320,000000,0.437268,0.443707,0.435332,0.439832,202435464,0
+NVDA.US,D,20140321,000000,0.443208,0.447173,0.436769,0.439194,597504224,0
+NVDA.US,D,20140324,000000,0.439832,0.442948,0.430638,0.437018,323066156,0
+NVDA.US,D,20140325,000000,0.441712,0.44221,0.433752,0.437018,321302388,0
+NVDA.US,D,20140326,000000,0.441002,0.449359,0.423198,0.427063,588700584,0
+NVDA.US,D,20140327,000000,0.426136,0.429679,0.416407,0.42133,570714991,0
+NVDA.US,D,20140328,000000,0.420681,0.426614,0.419564,0.423957,420941588,0
+NVDA.US,D,20140331,000000,0.425147,0.42848,0.42168,0.424177,288560524,0
+NVDA.US,D,20140401,000000,0.438475,0.446973,0.432602,0.441712,692668495,0
+NVDA.US,D,20140402,000000,0.441712,0.442709,0.437018,0.438944,253249961,0
+NVDA.US,D,20140403,000000,0.439832,0.454384,0.439652,0.443707,632788678,0
+NVDA.US,D,20140404,000000,0.446044,0.448632,0.427911,0.429938,388437738,0
+NVDA.US,D,20140407,000000,0.430178,0.439652,0.427781,0.431377,452270126,0
+NVDA.US,D,20140408,000000,0.431377,0.447892,0.430638,0.446743,496790263,0
+NVDA.US,D,20140409,000000,0.449359,0.452704,0.442709,0.446294,445362782,0
+NVDA.US,D,20140410,000000,0.444406,0.450557,0.433902,0.435332,393531609,0
+NVDA.US,D,20140411,000000,0.431606,0.438725,0.423458,0.429209,372689218,0
+NVDA.US,D,20140414,000000,0.432353,0.43557,0.429209,0.433902,306274713,0
+NVDA.US,D,20140415,000000,0.434402,0.439443,0.430178,0.437018,321526712,0
+NVDA.US,D,20140416,000000,0.439194,0.439652,0.432473,0.437997,248174067,0
+NVDA.US,D,20140417,000000,0.437997,0.443707,0.435332,0.439652,162045321,0
+NVDA.US,D,20140421,000000,0.439832,0.444406,0.437018,0.443208,123490384,0
+NVDA.US,D,20140422,000000,0.443947,0.449829,0.441482,0.446973,269309464,0
+NVDA.US,D,20140423,000000,0.447642,0.453424,0.446973,0.452224,276083039,0
+NVDA.US,D,20140424,000000,0.455352,0.460901,0.455352,0.456299,413197507,0
+NVDA.US,D,20140425,000000,0.455352,0.459533,0.442709,0.443707,330987361,0
+NVDA.US,D,20140428,000000,0.445355,0.449589,0.4363,0.441712,239361714,0
+NVDA.US,D,20140429,000000,0.443447,0.444406,0.437748,0.442709,180797187,0
+NVDA.US,D,20140430,000000,0.441951,0.44245,0.43655,0.437498,322732229,0
+NVDA.US,D,20140501,000000,0.444207,0.445125,0.4363,0.439832,209091263,0
+NVDA.US,D,20140502,000000,0.441951,0.441951,0.433902,0.43655,165045002,0
+NVDA.US,D,20140505,000000,0.43557,0.444645,0.43557,0.441232,252523418,0
+NVDA.US,D,20140506,000000,0.445604,0.449359,0.431137,0.432353,439264354,0
+NVDA.US,D,20140507,000000,0.432353,0.4363,0.428041,0.432832,310318789,0
+NVDA.US,D,20140508,000000,0.431137,0.445125,0.428959,0.438247,456719226,0
+NVDA.US,D,20140509,000000,0.424427,0.428959,0.419564,0.427543,569443576,0
+NVDA.US,D,20140512,000000,0.429209,0.441002,0.42826,0.440082,316478910,0
+NVDA.US,D,20140513,000000,0.434152,0.441232,0.431606,0.433072,233362634,0
+NVDA.US,D,20140514,000000,0.433332,0.434902,0.42848,0.428709,226203925,0
+NVDA.US,D,20140515,000000,0.427781,0.430178,0.422029,0.426366,343984030,0
+NVDA.US,D,20140516,000000,0.427781,0.42848,0.422978,0.425386,299701737,0
+NVDA.US,D,20140519,000000,0.428709,0.441482,0.428041,0.439194,380044950,0
+NVDA.US,D,20140520,000000,0.439324,0.440382,0.431956,0.434002,269164889,0
+NVDA.US,D,20140521,000000,0.43567,0.439552,0.431457,0.434002,227677391,0
+NVDA.US,D,20140522,000000,0.433172,0.438366,0.433172,0.43593,136960488,0
+NVDA.US,D,20140523,000000,0.438844,0.44211,0.43567,0.439952,191900774,0
+NVDA.US,D,20140527,000000,0.44235,0.447822,0.441112,0.447822,220290803,0
+NVDA.US,D,20140528,000000,0.449509,0.454584,0.445245,0.451685,236085461,0
+NVDA.US,D,20140529,000000,0.451685,0.455302,0.450009,0.450957,180581105,0
+NVDA.US,D,20140530,000000,0.451925,0.453384,0.448562,0.452184,251216641,0
+NVDA.US,D,20140602,000000,0.453624,0.456499,0.446903,0.450727,190683400,0
+NVDA.US,D,20140603,000000,0.451685,0.452184,0.442848,0.448812,255517851,0
+NVDA.US,D,20140604,000000,0.447572,0.452654,0.447342,0.449289,169393272,0
+NVDA.US,D,20140605,000000,0.450009,0.452654,0.447342,0.451185,198243707,0
+NVDA.US,D,20140606,000000,0.453384,0.456948,0.451685,0.452904,169200535,0
+NVDA.US,D,20140609,000000,0.452654,0.457667,0.449289,0.453384,259976315,0
+NVDA.US,D,20140610,000000,0.451925,0.457907,0.449759,0.455781,228618323,0
+NVDA.US,D,20140611,000000,0.454084,0.462558,0.454084,0.461601,279703224,0
+NVDA.US,D,20140612,000000,0.461601,0.466625,0.457667,0.464477,354211041,0
+NVDA.US,D,20140613,000000,0.469189,0.469449,0.460433,0.464957,239381383,0
+NVDA.US,D,20140616,000000,0.462798,0.466625,0.459503,0.463527,208669614,0
+NVDA.US,D,20140617,000000,0.464027,0.468471,0.461601,0.466625,165590034,0
+NVDA.US,D,20140618,000000,0.465426,0.468222,0.461131,0.466155,226442200,0
+NVDA.US,D,20140619,000000,0.458136,0.459963,0.452184,0.455502,498607040,0
+NVDA.US,D,20140620,000000,0.456698,0.458366,0.446903,0.450487,371016886,0
+NVDA.US,D,20140623,000000,0.444555,0.445504,0.439324,0.445245,435161379,0
+NVDA.US,D,20140624,000000,0.443607,0.448072,0.4364,0.438366,289734854,0
+NVDA.US,D,20140625,000000,0.439552,0.443108,0.435421,0.442848,226320549,0
+NVDA.US,D,20140626,000000,0.442848,0.443108,0.435421,0.436899,269907325,0
+NVDA.US,D,20140627,000000,0.4364,0.439952,0.433802,0.437368,318144552,0
+NVDA.US,D,20140630,000000,0.43567,0.44235,0.43567,0.441112,189704731,0
+NVDA.US,D,20140701,000000,0.440632,0.448682,0.439324,0.446204,337431905,0
+NVDA.US,D,20140702,000000,0.444555,0.446424,0.441851,0.444555,188352336,0
+NVDA.US,D,20140703,000000,0.440382,0.449759,0.440382,0.448562,143817457,0
+NVDA.US,D,20140707,000000,0.449289,0.449509,0.444306,0.445025,133946056,0
+NVDA.US,D,20140708,000000,0.443847,0.445724,0.437148,0.441352,233235594,0
+NVDA.US,D,20140709,000000,0.445245,0.456698,0.441851,0.454804,407288220,0
+NVDA.US,D,20140710,000000,0.446204,0.454324,0.44261,0.452184,279785807,0
+NVDA.US,D,20140711,000000,0.452184,0.454804,0.451185,0.453384,200893055,0
+NVDA.US,D,20140714,000000,0.455302,0.460213,0.453624,0.459063,286430940,0
+NVDA.US,D,20140715,000000,0.459763,0.462079,0.456698,0.460881,415450114,0
+NVDA.US,D,20140716,000000,0.462798,0.466375,0.457907,0.460433,335907854,0
+NVDA.US,D,20140717,000000,0.455302,0.464027,0.455302,0.459283,341358767,0
+NVDA.US,D,20140718,000000,0.450009,0.453384,0.438127,0.438844,596554639,0
+NVDA.US,D,20140721,000000,0.437148,0.444555,0.437148,0.441352,255684419,0
+NVDA.US,D,20140722,000000,0.444805,0.447123,0.438595,0.439552,313938113,0
+NVDA.US,D,20140723,000000,0.439732,0.439952,0.429759,0.430238,312398909,0
+NVDA.US,D,20140724,000000,0.430957,0.433802,0.427861,0.430957,267459928,0
+NVDA.US,D,20140725,000000,0.429539,0.430458,0.422529,0.423258,279602133,0
+NVDA.US,D,20140728,000000,0.422779,0.425197,0.414513,0.4216,347071110,0
+NVDA.US,D,20140729,000000,0.42183,0.428779,0.4216,0.423028,229003457,0
+NVDA.US,D,20140730,000000,0.425686,0.431457,0.424477,0.430238,258644971,0
+NVDA.US,D,20140731,000000,0.425446,0.42834,0.415708,0.416437,422221084,0
+NVDA.US,D,20140801,000000,0.416437,0.423258,0.414991,0.4209,231009206,0
+NVDA.US,D,20140804,000000,0.420461,0.423997,0.417907,0.420063,253971076,0
+NVDA.US,D,20140805,000000,0.418834,0.426446,0.415209,0.420261,313434412,0
+NVDA.US,D,20140806,000000,0.417407,0.424947,0.414293,0.419804,234764222,0
+NVDA.US,D,20140807,000000,0.423258,0.427143,0.412625,0.415468,428394174,0
+NVDA.US,D,20140808,000000,0.433652,0.454584,0.433652,0.452184,939894620,0
+NVDA.US,D,20140811,000000,0.452654,0.454584,0.448562,0.449759,362061500,0
+NVDA.US,D,20140812,000000,0.449509,0.452184,0.444805,0.449759,311137780,0
+NVDA.US,D,20140813,000000,0.450487,0.456249,0.447572,0.452424,269579567,0
+NVDA.US,D,20140814,000000,0.454084,0.454084,0.445504,0.447342,268945372,0
+NVDA.US,D,20140815,000000,0.448812,0.455651,0.444555,0.453124,388507903,0
+NVDA.US,D,20140818,000000,0.455052,0.459763,0.450487,0.459283,298468329,0
+NVDA.US,D,20140819,000000,0.459413,0.465327,0.457787,0.462957,259674215,0
+NVDA.US,D,20140820,000000,0.461261,0.463427,0.459063,0.460083,231652335,0
+NVDA.US,D,20140821,000000,0.458934,0.461261,0.455152,0.455881,285337631,0
+NVDA.US,D,20140822,000000,0.455402,0.459883,0.452524,0.456099,262773794,0
+NVDA.US,D,20140825,000000,0.458007,0.461011,0.455881,0.456818,160430064,0
+NVDA.US,D,20140826,000000,0.458007,0.465825,0.456349,0.464877,282034979,0
+NVDA.US,D,20140827,000000,0.461979,0.465456,0.458934,0.459633,191386017,0
+NVDA.US,D,20140828,000000,0.458686,0.464377,0.457287,0.463427,187967302,0
+NVDA.US,D,20140829,000000,0.465097,0.465825,0.460083,0.464877,217490440,0
+NVDA.US,D,20140902,000000,0.466055,0.466055,0.461601,0.465925,201492118,0
+NVDA.US,D,20140903,000000,0.466055,0.472035,0.465327,0.470418,271386279,0
+NVDA.US,D,20140904,000000,0.469619,0.481541,0.469369,0.478757,514445244,0
+NVDA.US,D,20140905,000000,0.478308,0.480402,0.474142,0.477339,265462121,0
+NVDA.US,D,20140908,000000,0.476829,0.477809,0.471047,0.472984,333969686,0
+NVDA.US,D,20140909,000000,0.470787,0.473882,0.466525,0.467024,207720830,0
+NVDA.US,D,20140910,000000,0.469619,0.470318,0.464177,0.468651,180302920,0
+NVDA.US,D,20140911,000000,0.467024,0.467024,0.458934,0.463927,262246639,0
+NVDA.US,D,20140912,000000,0.462698,0.466774,0.456349,0.457078,274606849,0
+NVDA.US,D,20140915,000000,0.458486,0.459183,0.448891,0.450807,307680618,0
+NVDA.US,D,20140916,000000,0.449589,0.459883,0.448142,0.457537,230046982,0
+NVDA.US,D,20140917,000000,0.456349,0.461979,0.454184,0.457787,181564931,0
+NVDA.US,D,20140918,000000,0.460083,0.465097,0.459183,0.464627,229701548,0
+NVDA.US,D,20140919,000000,0.466055,0.466525,0.455402,0.456099,628963597,0
+NVDA.US,D,20140922,000000,0.465327,0.465327,0.451027,0.451525,231646236,0
+NVDA.US,D,20140923,000000,0.44911,0.454684,0.447402,0.449589,205162267,0
+NVDA.US,D,20140924,000000,0.449359,0.453724,0.448891,0.452284,166936300,0
+NVDA.US,D,20140925,000000,0.451785,0.453004,0.441412,0.44241,312161195,0
+NVDA.US,D,20140926,000000,0.442908,0.446723,0.441911,0.443278,252277161,0
+NVDA.US,D,20140929,000000,0.439752,0.445774,0.435451,0.44241,218131515,0
+NVDA.US,D,20140930,000000,0.440682,0.444147,0.4357,0.440932,289950135,0
+NVDA.US,D,20141001,000000,0.440932,0.444845,0.435451,0.43667,367113709,0
+NVDA.US,D,20141002,000000,0.43595,0.438147,0.424667,0.434752,302281542,0
+NVDA.US,D,20141003,000000,0.437398,0.443407,0.4357,0.4357,250133787,0
+NVDA.US,D,20141006,000000,0.437398,0.440932,0.430238,0.433172,208181917,0
+NVDA.US,D,20141007,000000,0.431207,0.435332,0.427961,0.42841,315777805,0
+NVDA.US,D,20141008,000000,0.428081,0.438615,0.424667,0.43643,272133152,0
+NVDA.US,D,20141009,000000,0.434502,0.434872,0.424457,0.428081,321068139,0
+NVDA.US,D,20141010,000000,0.424667,0.426166,0.4025,0.4025,723164292,0
+NVDA.US,D,20141013,000000,0.405394,0.413484,0.400821,0.401191,415910961,0
+NVDA.US,D,20141014,000000,0.406833,0.42178,0.404385,0.410458,393935251,0
+NVDA.US,D,20141015,000000,0.404635,0.419034,0.40202,0.416857,423023480,0
+NVDA.US,D,20141016,000000,0.409408,0.42178,0.40849,0.417087,367261099,0
+NVDA.US,D,20141017,000000,0.422029,0.426863,0.414673,0.416367,304108184,0
+NVDA.US,D,20141020,000000,0.416367,0.423698,0.413484,0.420003,209547022,0
+NVDA.US,D,20141021,000000,0.422978,0.438395,0.42178,0.437897,367262221,0
+NVDA.US,D,20141022,000000,0.437168,0.438615,0.427582,0.427582,250529056,0
+NVDA.US,D,20141023,000000,0.434972,0.440202,0.431956,0.437048,224335691,0
+NVDA.US,D,20141024,000000,0.439752,0.444346,0.437048,0.441652,219816286,0
+NVDA.US,D,20141027,000000,0.441412,0.443647,0.43667,0.441911,151783068,0
+NVDA.US,D,20141028,000000,0.440682,0.453104,0.440202,0.452524,201432309,0
+NVDA.US,D,20141029,000000,0.450557,0.453224,0.445544,0.449459,176079907,0
+NVDA.US,D,20141030,000000,0.448402,0.450307,0.440932,0.446723,178085926,0
+NVDA.US,D,20141031,000000,0.457078,0.467253,0.454684,0.467024,268116086,0
+NVDA.US,D,20141103,000000,0.477809,0.479404,0.472484,0.47488,322989382,0
+NVDA.US,D,20141104,000000,0.472035,0.482789,0.470069,0.481051,376756159,0
+NVDA.US,D,20141105,000000,0.484018,0.484018,0.477559,0.481051,351082569,0
+NVDA.US,D,20141106,000000,0.482041,0.484018,0.474641,0.483289,412153341,0
+NVDA.US,D,20141107,000000,0.488781,0.494502,0.468152,0.472984,471512172,0
+NVDA.US,D,20141110,000000,0.472984,0.481541,0.471287,0.478557,306875548,0
+NVDA.US,D,20141111,000000,0.47561,0.478308,0.468392,0.472744,222783418,0
+NVDA.US,D,20141112,000000,0.471047,0.472265,0.463177,0.469619,213976343,0
+NVDA.US,D,20141113,000000,0.471287,0.472015,0.463427,0.467253,235656041,0
+NVDA.US,D,20141114,000000,0.467723,0.472984,0.463177,0.472744,167608562,0
+NVDA.US,D,20141117,000000,0.470787,0.475839,0.467723,0.470667,166029879,0
+NVDA.US,D,20141118,000000,0.471047,0.483289,0.469819,0.482041,217325033,0
+NVDA.US,D,20141119,000000,0.481181,0.483888,0.47523,0.480272,250286615,0
+NVDA.US,D,20141120,000000,0.476939,0.488681,0.47548,0.488181,230154453,0
+NVDA.US,D,20141121,000000,0.492476,0.493224,0.486762,0.490948,207248867,0
+NVDA.US,D,20141124,000000,0.491976,0.49617,0.490099,0.493943,141658489,0
+NVDA.US,D,20141125,000000,0.492725,0.497338,0.491976,0.493723,198148886,0
+NVDA.US,D,20141126,000000,0.491976,0.502561,0.490608,0.501971,228379968,0
+NVDA.US,D,20141128,000000,0.503787,0.506203,0.499235,0.503308,130020425,0
+NVDA.US,D,20141201,000000,0.501142,0.504037,0.493224,0.493943,197960835,0
+NVDA.US,D,20141202,000000,0.494172,0.496849,0.488931,0.494672,256175842,0
+NVDA.US,D,20141203,000000,0.497099,0.507662,0.495671,0.507432,296281660,0
+NVDA.US,D,20141204,000000,0.506703,0.5086,0.499484,0.50281,194389263,0
+NVDA.US,D,20141205,000000,0.50307,0.508361,0.50281,0.505736,172568374,0
+NVDA.US,D,20141208,000000,0.504737,0.510077,0.495171,0.499235,236507470,0
+NVDA.US,D,20141209,000000,0.49617,0.498725,0.488681,0.497567,249401185,0
+NVDA.US,D,20141210,000000,0.49617,0.498016,0.486034,0.486512,213223941,0
+NVDA.US,D,20141211,000000,0.489409,0.492725,0.485306,0.486253,141291052,0
+NVDA.US,D,20141212,000000,0.479772,0.484138,0.470618,0.471117,337612585,0
+NVDA.US,D,20141215,000000,0.476689,0.485306,0.468252,0.469669,265284256,0
+NVDA.US,D,20141216,000000,0.469189,0.476689,0.464227,0.464297,192991319,0
+NVDA.US,D,20141217,000000,0.473782,0.484138,0.458506,0.483388,359963504,0
+NVDA.US,D,20141218,000000,0.489409,0.495171,0.480702,0.485306,235558636,0
+NVDA.US,D,20141219,000000,0.488681,0.491976,0.484138,0.490099,339061063,0
+NVDA.US,D,20141222,000000,0.489649,0.498725,0.487931,0.498725,155167031,0
+NVDA.US,D,20141223,000000,0.502561,0.504987,0.495041,0.495671,113821995,0
+NVDA.US,D,20141224,000000,0.496849,0.497467,0.493224,0.493723,47542511,0
+NVDA.US,D,20141226,000000,0.493723,0.496849,0.492476,0.494172,54832415,0
+NVDA.US,D,20141229,000000,0.492725,0.496849,0.490348,0.493474,86784662,0
+NVDA.US,D,20141230,000000,0.490099,0.492476,0.488181,0.488931,116772853,0
+NVDA.US,D,20141231,000000,0.489649,0.492226,0.479772,0.481181,173231952,0
+NVDA.US,D,20150102,000000,0.483159,0.486762,0.47548,0.483159,118406027,0
+NVDA.US,D,20150105,000000,0.483159,0.484637,0.472814,0.47498,206168066,0
+NVDA.US,D,20150106,000000,0.47568,0.476179,0.460103,0.460533,205985705,0
+NVDA.US,D,20150107,000000,0.463977,0.467992,0.458036,0.459303,335184616,0
+NVDA.US,D,20150108,000000,0.464677,0.479533,0.464427,0.476689,295577911,0
+NVDA.US,D,20150109,000000,0.478408,0.482161,0.471866,0.478657,218254458,0
+NVDA.US,D,20150112,000000,0.479772,0.479902,0.468222,0.472564,198660808,0
+NVDA.US,D,20150113,000000,0.476179,0.485785,0.468591,0.471746,246558449,0
+NVDA.US,D,20150114,000000,0.467523,0.47523,0.465626,0.473782,161715269,0
+NVDA.US,D,20150115,000000,0.477179,0.480032,0.470148,0.470368,196802589,0
+NVDA.US,D,20150116,000000,0.469669,0.479533,0.468222,0.479037,189057267,0
+NVDA.US,D,20150120,000000,0.481661,0.485087,0.474482,0.480502,131511798,0
+NVDA.US,D,20150121,000000,0.477909,0.488431,0.474482,0.487212,147402970,0
+NVDA.US,D,20150122,000000,0.487931,0.496969,0.483159,0.495671,158446118,0
+NVDA.US,D,20150123,000000,0.49617,0.497917,0.491976,0.497338,118284686,0
+NVDA.US,D,20150126,000000,0.494921,0.497338,0.491726,0.494801,138760230,0
+NVDA.US,D,20150127,000000,0.487212,0.487682,0.470148,0.471117,372820103,0
+NVDA.US,D,20150128,000000,0.476939,0.478837,0.463227,0.463477,285701323,0
+NVDA.US,D,20150129,000000,0.463977,0.477439,0.461531,0.474741,245124202,0
+NVDA.US,D,20150130,000000,0.471367,0.476939,0.460103,0.460781,310586268,0
+NVDA.US,D,20150202,000000,0.463727,0.472814,0.454684,0.470867,270395042,0
+NVDA.US,D,20150203,000000,0.474242,0.483159,0.471866,0.482659,191093331,0
+NVDA.US,D,20150204,000000,0.481181,0.489409,0.479772,0.483888,189060251,0
+NVDA.US,D,20150205,000000,0.484387,0.491976,0.483888,0.491726,146286086,0
+NVDA.US,D,20150206,000000,0.491278,0.497099,0.487432,0.489649,219274168,0
+NVDA.US,D,20150209,000000,0.486762,0.490608,0.483638,0.489179,285356238,0
+NVDA.US,D,20150210,000000,0.489649,0.50307,0.487432,0.50281,235606127,0
+NVDA.US,D,20150211,000000,0.504037,0.504037,0.49617,0.499484,333635357,0
+NVDA.US,D,20150212,000000,0.537648,0.540115,0.524908,0.535252,705037548,0
+NVDA.US,D,20150213,000000,0.534112,0.536249,0.525877,0.535512,322975922,0
+NVDA.US,D,20150217,000000,0.535512,0.539865,0.531217,0.537108,211787070,0
+NVDA.US,D,20150218,000000,0.536979,0.537458,0.529997,0.530957,178063753,0
+NVDA.US,D,20150219,000000,0.537648,0.538637,0.529997,0.532185,176470719,0
+NVDA.US,D,20150220,000000,0.531935,0.536509,0.528052,0.536002,164310357,0
+NVDA.US,D,20150223,000000,0.536002,0.536002,0.529251,0.531935,130218381,0
+NVDA.US,D,20150224,000000,0.533982,0.537548,0.529121,0.537548,154943588,0
+NVDA.US,D,20150225,000000,0.535412,0.537798,0.530837,0.533512,128452769,0
+NVDA.US,D,20150226,000000,0.533982,0.537918,0.530587,0.534912,158578535,0
+NVDA.US,D,20150227,000000,0.533512,0.534682,0.529649,0.531556,163408423,0
+NVDA.US,D,20150302,000000,0.530117,0.547442,0.52937,0.544228,312836782,0
+NVDA.US,D,20150303,000000,0.540264,0.54303,0.532814,0.534432,166368734,0
+NVDA.US,D,20150304,000000,0.532554,0.541662,0.530337,0.540494,235359109,0
+NVDA.US,D,20150305,000000,0.540494,0.551737,0.539017,0.550808,335194481,0
+NVDA.US,D,20150306,000000,0.547692,0.550309,0.542591,0.543289,267063137,0
+NVDA.US,D,20150309,000000,0.543539,0.548871,0.542331,0.544716,230739815,0
+NVDA.US,D,20150310,000000,0.547442,0.557717,0.546213,0.554183,547017075,0
+NVDA.US,D,20150311,000000,0.554183,0.561383,0.54981,0.551268,271964661,0
+NVDA.US,D,20150312,000000,0.545713,0.55006,0.535912,0.546213,422259311,0
+NVDA.US,D,20150313,000000,0.543539,0.548412,0.536151,0.546972,372783709,0
+NVDA.US,D,20150316,000000,0.551268,0.556767,0.547692,0.553464,245855161,0
+NVDA.US,D,20150317,000000,0.551737,0.560414,0.548412,0.560184,311209817,0
+NVDA.US,D,20150318,000000,0.560184,0.563061,0.545973,0.551038,429389487,0
+NVDA.US,D,20150319,000000,0.552985,0.561383,0.548871,0.559466,322428106,0
+NVDA.US,D,20150320,000000,0.56406,0.5686,0.558717,0.565505,479446366,0
+NVDA.US,D,20150323,000000,0.548672,0.5558,0.546972,0.547212,442014692,0
+NVDA.US,D,20150324,000000,0.545475,0.549341,0.537348,0.539766,342897270,0
+NVDA.US,D,20150325,000000,0.538797,0.539517,0.505267,0.506983,562937711,0
+NVDA.US,D,20150326,000000,0.4966,0.507462,0.492945,0.505267,323635926,0
+NVDA.US,D,20150327,000000,0.508131,0.517149,0.499984,0.515222,330243132,0
+NVDA.US,D,20150330,000000,0.517615,0.519944,0.510877,0.517368,262763409,0
+NVDA.US,D,20150331,000000,0.512795,0.51639,0.503807,0.504157,370701987,0
+NVDA.US,D,20150401,000000,0.504767,0.507931,0.497567,0.506233,343196226,0
+NVDA.US,D,20150402,000000,0.509877,0.510627,0.50307,0.507462,199421712,0
+NVDA.US,D,20150406,000000,0.505007,0.523778,0.499984,0.522109,535242888,0
+NVDA.US,D,20150407,000000,0.522109,0.532554,0.519245,0.526724,429516867,0
+NVDA.US,D,20150408,000000,0.527233,0.532554,0.522109,0.530587,380196076,0
+NVDA.US,D,20150409,000000,0.526475,0.544476,0.526236,0.542591,393689835,0
+NVDA.US,D,20150410,000000,0.543289,0.548672,0.541412,0.548412,268449453,0
+NVDA.US,D,20150413,000000,0.547212,0.550309,0.540934,0.543289,245618648,0
+NVDA.US,D,20150414,000000,0.541162,0.543289,0.533512,0.538797,228548339,0
+NVDA.US,D,20150415,000000,0.540264,0.549241,0.537548,0.545215,248551129,0
+NVDA.US,D,20150416,000000,0.542091,0.546722,0.538038,0.541891,161116938,0
+NVDA.US,D,20150417,000000,0.531556,0.540264,0.530337,0.534912,304668990,0
+NVDA.US,D,20150420,000000,0.537798,0.540694,0.531337,0.532315,240328955,0
+NVDA.US,D,20150421,000000,0.538797,0.538797,0.528871,0.531556,238417447,0
+NVDA.US,D,20150422,000000,0.534682,0.538298,0.526475,0.537548,215212775,0
+NVDA.US,D,20150423,000000,0.527653,0.540494,0.521611,0.535412,269121755,0
+NVDA.US,D,20150424,000000,0.535152,0.535412,0.524758,0.530837,250012637,0
+NVDA.US,D,20150427,000000,0.532554,0.544228,0.527902,0.534912,257787213,0
+NVDA.US,D,20150428,000000,0.533982,0.539397,0.528871,0.537478,243294715,0
+NVDA.US,D,20150429,000000,0.533732,0.539017,0.531337,0.533512,202488753,0
+NVDA.US,D,20150430,000000,0.530837,0.537548,0.529629,0.534682,227062615,0
+NVDA.US,D,20150501,000000,0.539267,0.54981,0.536879,0.548172,266619085,0
+NVDA.US,D,20150504,000000,0.546972,0.551268,0.54303,0.544716,208261847,0
+NVDA.US,D,20150505,000000,0.542831,0.543539,0.528372,0.530837,303930219,0
+NVDA.US,D,20150506,000000,0.536151,0.538797,0.525507,0.532554,328334448,0
+NVDA.US,D,20150507,000000,0.530337,0.543539,0.528632,0.541891,554353528,0
+NVDA.US,D,20150508,000000,0.506233,0.526236,0.493704,0.501872,1189628061,0
+NVDA.US,D,20150511,000000,0.494901,0.502091,0.491028,0.497069,564589512,0
+NVDA.US,D,20150512,000000,0.493444,0.505984,0.493204,0.501872,403408448,0
+NVDA.US,D,20150513,000000,0.505506,0.509378,0.499984,0.504767,320115189,0
+NVDA.US,D,20150514,000000,0.506233,0.515671,0.505007,0.513055,304058860,0
+NVDA.US,D,20150515,000000,0.515222,0.517615,0.510127,0.513305,223934213,0
+NVDA.US,D,20150518,000000,0.512077,0.515671,0.509628,0.512577,337182113,0
+NVDA.US,D,20150519,000000,0.513255,0.514923,0.508301,0.509309,262138257,0
+NVDA.US,D,20150520,000000,0.509558,0.515621,0.5088,0.509309,203282476,0
+NVDA.US,D,20150521,000000,0.509558,0.511757,0.505167,0.505666,247553953,0
+NVDA.US,D,20150522,000000,0.506633,0.50856,0.503707,0.504907,219585342,0
+NVDA.US,D,20150526,000000,0.502471,0.505885,0.497997,0.501762,268254873,0
+NVDA.US,D,20150527,000000,0.505167,0.530857,0.503467,0.528652,446515890,0
+NVDA.US,D,20150528,000000,0.528652,0.537598,0.527653,0.535952,338410123,0
+NVDA.US,D,20150529,000000,0.535952,0.539337,0.534952,0.535712,346167283,0
+NVDA.US,D,20150601,000000,0.539097,0.547072,0.535712,0.541712,384889991,0
+NVDA.US,D,20150602,000000,0.538338,0.541232,0.530617,0.530987,231660187,0
+NVDA.US,D,20150603,000000,0.532584,0.536679,0.524278,0.525258,259014121,0
+NVDA.US,D,20150604,000000,0.522079,0.536449,0.522079,0.534732,334331365,0
+NVDA.US,D,20150605,000000,0.533053,0.541232,0.527453,0.538837,323602366,0
+NVDA.US,D,20150608,000000,0.537408,0.540764,0.520413,0.526475,354062199,0
+NVDA.US,D,20150609,000000,0.526973,0.533053,0.525977,0.529151,265305257,0
+NVDA.US,D,20150610,000000,0.522838,0.526236,0.516849,0.519684,546816045,0
+NVDA.US,D,20150611,000000,0.519684,0.528901,0.519684,0.525258,292340947,0
+NVDA.US,D,20150612,000000,0.521841,0.525008,0.509797,0.511027,334347869,0
+NVDA.US,D,20150615,000000,0.508301,0.512507,0.504407,0.510057,316604096,0
+NVDA.US,D,20150616,000000,0.50856,0.517089,0.503967,0.51635,265318517,0
+NVDA.US,D,20150617,000000,0.51612,0.525258,0.514923,0.522339,241208356,0
+NVDA.US,D,20150618,000000,0.526724,0.534482,0.525258,0.531117,309225530,0
+NVDA.US,D,20150619,000000,0.531117,0.535452,0.524538,0.5294,367327728,0
+NVDA.US,D,20150622,000000,0.530357,0.533312,0.519215,0.526973,531112062,0
+NVDA.US,D,20150623,000000,0.528152,0.532335,0.509558,0.513754,427653710,0
+NVDA.US,D,20150624,000000,0.512995,0.515621,0.506133,0.50856,261683089,0
+NVDA.US,D,20150625,000000,0.511757,0.515621,0.50856,0.512507,361961361,0
+NVDA.US,D,20150626,000000,0.508301,0.512507,0.499854,0.501991,435117814,0
+NVDA.US,D,20150629,000000,0.49624,0.501272,0.486283,0.487012,404575237,0
+NVDA.US,D,20150630,000000,0.489909,0.492046,0.483359,0.486782,326281919,0
+NVDA.US,D,20150701,000000,0.498855,0.505885,0.489429,0.493773,312861118,0
+NVDA.US,D,20150702,000000,0.493544,0.497437,0.491108,0.494242,150547727,0
+NVDA.US,D,20150706,000000,0.490129,0.496939,0.484367,0.488211,221824439,0
+NVDA.US,D,20150707,000000,0.485306,0.487232,0.463777,0.479007,613753901,0
+NVDA.US,D,20150708,000000,0.476359,0.479225,0.471746,0.47561,343399509,0
+NVDA.US,D,20150709,000000,0.483139,0.485306,0.466924,0.469769,369323262,0
+NVDA.US,D,20150710,000000,0.475859,0.48239,0.474641,0.478078,223819752,0
+NVDA.US,D,20150713,000000,0.482889,0.483858,0.478078,0.481151,219440576,0
+NVDA.US,D,20150714,000000,0.481891,0.48239,0.47514,0.481391,257395880,0
+NVDA.US,D,20150715,000000,0.480232,0.483359,0.473682,0.478078,274413210,0
+NVDA.US,D,20150716,000000,0.480902,0.488711,0.479225,0.488711,292171635,0
+NVDA.US,D,20150717,000000,0.487012,0.487452,0.479474,0.485785,227604082,0
+NVDA.US,D,20150720,000000,0.485785,0.487702,0.47561,0.476859,194591144,0
+NVDA.US,D,20150721,000000,0.475859,0.485785,0.475859,0.479007,154633426,0
+NVDA.US,D,20150722,000000,0.47561,0.47561,0.464027,0.469769,368170494,0
+NVDA.US,D,20150723,000000,0.470747,0.482639,0.469769,0.47561,175488125,0
+NVDA.US,D,20150724,000000,0.479007,0.479474,0.468092,0.469989,195037318,0
+NVDA.US,D,20150727,000000,0.465925,0.472714,0.462059,0.467393,198734739,0
+NVDA.US,D,20150728,000000,0.468571,0.480652,0.463777,0.477579,204815991,0
+NVDA.US,D,20150729,000000,0.476609,0.487232,0.474641,0.483359,240317358,0
+NVDA.US,D,20150730,000000,0.482141,0.489429,0.482141,0.484617,196417025,0
+NVDA.US,D,20150731,000000,0.486532,0.486782,0.479972,0.482889,225534347,0
+NVDA.US,D,20150803,000000,0.486782,0.491546,0.480472,0.491108,410164106,0
+NVDA.US,D,20150804,000000,0.489429,0.494502,0.487452,0.493045,268635900,0
+NVDA.US,D,20150805,000000,0.505167,0.505666,0.496939,0.498126,242323918,0
+NVDA.US,D,20150806,000000,0.496939,0.500554,0.486782,0.495001,674262996,0
+NVDA.US,D,20150807,000000,0.543588,0.565705,0.529649,0.556199,1451360704,0
+NVDA.US,D,20150810,000000,0.552366,0.579734,0.548971,0.575591,684039185,0
+NVDA.US,D,20150811,000000,0.567132,0.578238,0.567132,0.572727,449243024,0
+NVDA.US,D,20150812,000000,0.56348,0.578238,0.56348,0.574193,396684748,0
+NVDA.US,D,20150813,000000,0.574891,0.576091,0.567831,0.56928,285970704,0
+NVDA.US,D,20150814,000000,0.56877,0.573226,0.565455,0.569769,221692191,0
+NVDA.US,D,20150817,000000,0.56877,0.56877,0.559116,0.566155,282863984,0
+NVDA.US,D,20150818,000000,0.564408,0.568251,0.556597,0.561013,295265255,0
+NVDA.US,D,20150819,000000,0.560264,0.566573,0.552735,0.558766,256379255,0
+NVDA.US,D,20150820,000000,0.552486,0.555162,0.536002,0.538667,439104846,0
+NVDA.US,D,20150821,000000,0.534782,0.543688,0.521342,0.521841,393574663,0
+NVDA.US,D,20150824,000000,0.492176,0.530637,0.486134,0.503388,701697451,0
+NVDA.US,D,20150825,000000,0.524278,0.527473,0.492925,0.492925,640438178,0
+NVDA.US,D,20150826,000000,0.508999,0.530637,0.505087,0.530137,632510453,0
+NVDA.US,D,20150827,000000,0.535752,0.550309,0.532634,0.55006,476982894,0
+NVDA.US,D,20150828,000000,0.55006,0.55586,0.546173,0.552486,330094851,0
+NVDA.US,D,20150831,000000,0.54981,0.553704,0.544188,0.546412,225606214,0
+NVDA.US,D,20150901,000000,0.530637,0.539666,0.520164,0.524038,363484441,0
+NVDA.US,D,20150902,000000,0.538417,0.540165,0.52943,0.539915,353849362,0
+NVDA.US,D,20150903,000000,0.547872,0.550568,0.540394,0.541312,270042006,0
+NVDA.US,D,20150904,000000,0.532135,0.540594,0.528432,0.528672,296219828,0
+NVDA.US,D,20150908,000000,0.541562,0.553464,0.539417,0.551268,245246774,0
+NVDA.US,D,20150909,000000,0.552985,0.557547,0.539167,0.540394,297643159,0
+NVDA.US,D,20150910,000000,0.537228,0.55563,0.534652,0.548841,367256973,0
+NVDA.US,D,20150911,000000,0.542731,0.554183,0.540594,0.550568,310182977,0
+NVDA.US,D,20150914,000000,0.553204,0.554903,0.548612,0.551518,197951662,0
+NVDA.US,D,20150915,000000,0.551737,0.560513,0.55006,0.557547,337327319,0
+NVDA.US,D,20150916,000000,0.556597,0.564656,0.552486,0.561483,178451050,0
+NVDA.US,D,20150917,000000,0.571228,0.576319,0.565405,0.566573,276372390,0
+NVDA.US,D,20150918,000000,0.558766,0.570968,0.55538,0.566105,335714616,0
+NVDA.US,D,20150921,000000,0.566833,0.573197,0.56391,0.571968,289900501,0
+NVDA.US,D,20150922,000000,0.559516,0.56341,0.553204,0.556359,234866955,0
+NVDA.US,D,20150923,000000,0.556817,0.562442,0.554663,0.559016,166242546,0
+NVDA.US,D,20150924,000000,0.55563,0.575561,0.546912,0.569729,393329087,0
+NVDA.US,D,20150925,000000,0.576788,0.585048,0.568251,0.573924,380228714,0
+NVDA.US,D,20150928,000000,0.573924,0.577258,0.562662,0.566334,406861354,0
+NVDA.US,D,20150929,000000,0.572447,0.577258,0.564408,0.576319,391587562,0
+NVDA.US,D,20150930,000000,0.581612,0.599936,0.578238,0.599187,572243729,0
+NVDA.US,D,20151001,000000,0.599187,0.600864,0.570468,0.587524,503246955,0
+NVDA.US,D,20151002,000000,0.584299,0.60283,0.578238,0.60283,397153857,0
+NVDA.US,D,20151005,000000,0.606776,0.625377,0.603557,0.617887,495766337,0
+NVDA.US,D,20151006,000000,0.611388,0.628541,0.608921,0.625877,467376639,0
+NVDA.US,D,20151007,000000,0.627342,0.638746,0.617157,0.632456,318995049,0
+NVDA.US,D,20151008,000000,0.629771,0.637798,0.619136,0.636051,473185595,0
+NVDA.US,D,20151009,000000,0.632704,0.638746,0.621702,0.633624,435315839,0
+NVDA.US,D,20151012,000000,0.634353,0.644139,0.629771,0.640473,234078160,0
+NVDA.US,D,20151013,000000,0.635302,0.645587,0.633154,0.641693,306949258,0
+NVDA.US,D,20151014,000000,0.642392,0.675261,0.641693,0.664997,629642970,0
+NVDA.US,D,20151015,000000,0.666225,0.680425,0.659437,0.666665,541042821,0
+NVDA.US,D,20151016,000000,0.668862,0.683581,0.667165,0.677209,461176679,0
+NVDA.US,D,20151019,000000,0.679426,0.682502,0.668143,0.67599,303114163,0
+NVDA.US,D,20151020,000000,0.673087,0.678186,0.667923,0.675011,272375333,0
+NVDA.US,D,20151021,000000,0.679186,0.683321,0.664997,0.666225,397705089,0
+NVDA.US,D,20151022,000000,0.674072,0.692485,0.673087,0.69034,315629854,0
+NVDA.US,D,20151023,000000,0.696372,0.699546,0.685996,0.694893,392657336,0
+NVDA.US,D,20151026,000000,0.695393,0.697091,0.685546,0.691737,254490931,0
+NVDA.US,D,20151027,000000,0.688372,0.695622,0.687874,0.691288,214202039,0
+NVDA.US,D,20151028,000000,0.695622,0.696852,0.685546,0.696852,223220088,0
+NVDA.US,D,20151029,000000,0.685776,0.692735,0.671588,0.672837,336492205,0
+NVDA.US,D,20151030,000000,0.680185,0.694423,0.675011,0.68959,309742691,0
+NVDA.US,D,20151102,000000,0.691737,0.698317,0.687644,0.697568,195507830,0
+NVDA.US,D,20151103,000000,0.693474,0.697319,0.685049,0.692735,387511728,0
+NVDA.US,D,20151104,000000,0.690809,0.695872,0.678186,0.681423,454870731,0
+NVDA.US,D,20151105,000000,0.684799,0.686696,0.671588,0.673585,492447571,0
+NVDA.US,D,20151106,000000,0.740155,0.776373,0.724857,0.766897,1205692110,0
+NVDA.US,D,20151109,000000,0.759346,0.765667,0.752777,0.76348,506613232,0
+NVDA.US,D,20151110,000000,0.753537,0.75767,0.732837,0.74888,568002178,0
+NVDA.US,D,20151111,000000,0.74938,0.754755,0.738896,0.741573,637805194,0
+NVDA.US,D,20151112,000000,0.739895,0.746716,0.735761,0.738896,299379347,0
+NVDA.US,D,20151113,000000,0.739655,0.742752,0.720694,0.72436,301292488,0
+NVDA.US,D,20151116,000000,0.733805,0.739395,0.728054,0.738896,354096310,0
+NVDA.US,D,20151117,000000,0.740854,0.745217,0.735761,0.738896,264376994,0
+NVDA.US,D,20151118,000000,0.741953,0.758129,0.733905,0.75713,358834791,0
+NVDA.US,D,20151119,000000,0.759795,0.766867,0.753706,0.759296,260327649,0
+NVDA.US,D,20151120,000000,0.764938,0.770311,0.760295,0.765897,245642764,0
+NVDA.US,D,20151123,000000,0.772208,0.772208,0.751738,0.754435,248520022,0
+NVDA.US,D,20151124,000000,0.754435,0.767117,0.751039,0.760545,173283189,0
+NVDA.US,D,20151125,000000,0.759066,0.768092,0.75687,0.759546,141701023,0
+NVDA.US,D,20151127,000000,0.761044,0.768331,0.75713,0.765897,89150288,0
+NVDA.US,D,20151130,000000,0.766617,0.77737,0.765897,0.773925,335297154,0
+NVDA.US,D,20151201,000000,0.780784,0.799796,0.780084,0.799046,419579738,0
+NVDA.US,D,20151202,000000,0.800276,0.808573,0.791339,0.792936,301476612,0
+NVDA.US,D,20151203,000000,0.799296,0.807604,0.787394,0.791339,252723056,0
+NVDA.US,D,20151204,000000,0.791339,0.824968,0.791339,0.823471,470051335,0
+NVDA.US,D,20151207,000000,0.823241,0.823241,0.805439,0.807844,341797241,0
+NVDA.US,D,20151208,000000,0.797849,0.822241,0.792706,0.818809,322232414,0
+NVDA.US,D,20151209,000000,0.81856,0.823471,0.789852,0.798069,381847767,0
+NVDA.US,D,20151210,000000,0.800526,0.809043,0.797849,0.80469,242421364,0
+NVDA.US,D,20151211,000000,0.796602,0.802222,0.791079,0.792706,232916969,0
+NVDA.US,D,20151214,000000,0.793436,0.799046,0.785179,0.794655,283119275,0
+NVDA.US,D,20151215,000000,0.80369,0.810021,0.799296,0.80444,314858084,0
+NVDA.US,D,20151216,000000,0.806147,0.811998,0.799046,0.809302,242171381,0
+NVDA.US,D,20151217,000000,0.810519,0.818809,0.796602,0.797101,260417723,0
+NVDA.US,D,20151218,000000,0.791557,0.799546,0.78318,0.78418,405643529,0
+NVDA.US,D,20151221,000000,0.792706,0.80344,0.785657,0.802721,291209762,0
+NVDA.US,D,20151222,000000,0.805189,0.811499,0.798568,0.80344,133207595,0
+NVDA.US,D,20151223,000000,0.80469,0.809801,0.803191,0.806655,125540669,0
+NVDA.US,D,20151224,000000,0.80419,0.811239,0.802961,0.809302,53740588,0
+NVDA.US,D,20151228,000000,0.800765,0.808573,0.789622,0.808573,145525062,0
+NVDA.US,D,20151229,000000,0.809043,0.82421,0.806904,0.821744,208674942,0
+NVDA.US,D,20151230,000000,0.820994,0.828134,0.814435,0.814695,163093734,0
+NVDA.US,D,20151231,000000,0.813466,0.817091,0.80419,0.80419,138162850,0
+NVDA.US,D,20160104,000000,0.787894,0.794874,0.781733,0.789852,334396382,0
+NVDA.US,D,20160105,000000,0.80469,0.815942,0.792936,0.802462,409964669,0
+NVDA.US,D,20160106,000000,0.789392,0.792936,0.760295,0.769331,402251715,0
+NVDA.US,D,20160107,000000,0.75004,0.755254,0.729103,0.738777,586979770,0
+NVDA.US,D,20160108,000000,0.748343,0.74906,0.721362,0.72296,378002116,0
+NVDA.US,D,20160111,000000,0.72369,0.729322,0.711237,0.72419,419483895,0
+NVDA.US,D,20160112,000000,0.737079,0.747116,0.731249,0.73636,449925952,0
+NVDA.US,D,20160113,000000,0.741953,0.746866,0.713235,0.713934,464089740,0
+NVDA.US,D,20160114,000000,0.699267,0.707605,0.678826,0.699516,559394681,0
+NVDA.US,D,20160115,000000,0.671458,0.679586,0.64998,0.661433,798563047,0
+NVDA.US,D,20160119,000000,0.675131,0.694124,0.664127,0.666765,468395517,0
+NVDA.US,D,20160120,000000,0.654213,0.679086,0.645367,0.670461,451220501,0
+NVDA.US,D,20160121,000000,0.677827,0.688792,0.663868,0.678326,379668439,0
+NVDA.US,D,20160122,000000,0.691238,0.698787,0.68977,0.694124,227333609,0
+NVDA.US,D,20160125,000000,0.693894,0.701841,0.691807,0.693424,250308688,0
+NVDA.US,D,20160126,000000,0.694873,0.703161,0.687674,0.700264,196272018,0
+NVDA.US,D,20160127,000000,0.699267,0.701342,0.678706,0.691937,207306162,0
+NVDA.US,D,20160128,000000,0.697549,0.700016,0.67096,0.684479,261016766,0
+NVDA.US,D,20160129,000000,0.69027,0.715931,0.687574,0.714653,290991607,0
+NVDA.US,D,20160201,000000,0.713934,0.718508,0.707824,0.714913,271077810,0
+NVDA.US,D,20160202,000000,0.707605,0.711237,0.679825,0.684719,317314815,0
+NVDA.US,D,20160203,000000,0.69001,0.694124,0.672217,0.688043,272900476,0
+NVDA.US,D,20160204,000000,0.689012,0.703909,0.681582,0.688292,310796872,0
+NVDA.US,D,20160205,000000,0.683721,0.691238,0.64289,0.644868,552101882,0
+NVDA.US,D,20160208,000000,0.635082,0.638248,0.606376,0.61539,562575631,0
+NVDA.US,D,20160209,000000,0.608072,0.647784,0.605126,0.621882,385907167,0
+NVDA.US,D,20160210,000000,0.625807,0.643889,0.617057,0.620514,323910975,0
+NVDA.US,D,20160211,000000,0.604626,0.62361,0.604626,0.617287,299427448,0
+NVDA.US,D,20160212,000000,0.627043,0.628971,0.603876,0.627802,307993344,0
+NVDA.US,D,20160216,000000,0.636781,0.659507,0.634832,0.658508,415661128,0
+NVDA.US,D,20160217,000000,0.666765,0.681323,0.664127,0.674901,682089439,0
+NVDA.US,D,20160218,000000,0.730281,0.755803,0.729552,0.732907,1018990264,0
+NVDA.US,D,20160219,000000,0.729103,0.74931,0.72343,0.742672,463637035,0
+NVDA.US,D,20160222,000000,0.753457,0.777608,0.751977,0.769091,416075165,0
+NVDA.US,D,20160223,000000,0.762951,0.778367,0.759296,0.77101,353748632,0
+NVDA.US,D,20160224,000000,0.767833,0.777568,0.746616,0.776393,320941901,0
+NVDA.US,D,20160225,000000,0.779365,0.781982,0.764209,0.778108,332377813,0
+NVDA.US,D,20160226,000000,0.781733,0.7836,0.765168,0.772957,337790289,0
+NVDA.US,D,20160229,000000,0.774055,0.7841,0.767467,0.767932,267058530,0
+NVDA.US,D,20160301,000000,0.769931,0.801942,0.768691,0.801942,310158921,0
+NVDA.US,D,20160302,000000,0.797569,0.809552,0.796072,0.806655,221523059,0
+NVDA.US,D,20160303,000000,0.805647,0.809043,0.788823,0.799526,207787570,0
+NVDA.US,D,20160304,000000,0.805647,0.806407,0.791039,0.797071,164096288,0
+NVDA.US,D,20160307,000000,0.792656,0.798049,0.781534,0.791936,184693173,0
+NVDA.US,D,20160308,000000,0.78386,0.788573,0.774915,0.777509,223214470,0
+NVDA.US,D,20160309,000000,0.78436,0.785458,0.766967,0.777012,212620773,0
+NVDA.US,D,20160310,000000,0.781634,0.786077,0.760125,0.775793,292065347,0
+NVDA.US,D,20160311,000000,0.787324,0.789322,0.778008,0.789072,261150615,0
+NVDA.US,D,20160314,000000,0.785359,0.794136,0.781634,0.791039,194292679,0
+NVDA.US,D,20160315,000000,0.786826,0.791936,0.773057,0.787075,230945211,0
+NVDA.US,D,20160316,000000,0.781164,0.813236,0.777509,0.810539,371243664,0
+NVDA.US,D,20160317,000000,0.807604,0.811519,0.792756,0.80369,361070964,0
+NVDA.US,D,20160318,000000,0.813236,0.838667,0.808104,0.827984,556914494,0
+NVDA.US,D,20160321,000000,0.820605,0.830661,0.811769,0.830431,344841948,0
+NVDA.US,D,20160322,000000,0.827734,0.834654,0.81861,0.828963,247069120,0
+NVDA.US,D,20160323,000000,0.832559,0.849261,0.828963,0.843142,437974021,0
+NVDA.US,D,20160324,000000,0.835522,0.845877,0.832798,0.844381,250074218,0
+NVDA.US,D,20160328,000000,0.842883,0.856542,0.841914,0.852977,234044961,0
+NVDA.US,D,20160329,000000,0.849261,0.868594,0.847335,0.866617,248362197,0
+NVDA.US,D,20160330,000000,0.869812,0.887675,0.869342,0.875704,358716014,0
+NVDA.US,D,20160331,000000,0.879648,0.881584,0.865618,0.872537,370402300,0
+NVDA.US,D,20160401,000000,0.867096,0.885737,0.860486,0.885238,290424562,0
+NVDA.US,D,20160404,000000,0.892627,0.89723,0.873286,0.876712,348996390,0
+NVDA.US,D,20160405,000000,0.868844,0.883531,0.865378,0.875464,305779064,0
+NVDA.US,D,20160406,000000,0.8644,0.877201,0.848034,0.876712,433713651,0
+NVDA.US,D,20160407,000000,0.871059,0.87895,0.8639,0.867595,351015579,0
+NVDA.US,D,20160408,000000,0.874734,0.880337,0.864519,0.873286,242583205,0
+NVDA.US,D,20160411,000000,0.87845,0.893116,0.875704,0.87869,372106911,0
+NVDA.US,D,20160412,000000,0.881584,0.882811,0.860486,0.877691,267839644,0
+NVDA.US,D,20160413,000000,0.881584,0.899978,0.881584,0.899728,341422112,0
+NVDA.US,D,20160414,000000,0.89723,0.905997,0.893585,0.902146,376793275,0
+NVDA.US,D,20160415,000000,0.901906,0.917321,0.899029,0.909182,414792954,0
+NVDA.US,D,20160418,000000,0.907494,0.907494,0.89651,0.905239,281773810,0
+NVDA.US,D,20160419,000000,0.908703,0.91042,0.883531,0.889184,289553423,0
+NVDA.US,D,20160420,000000,0.887675,0.897979,0.886705,0.892627,189828846,0
+NVDA.US,D,20160421,000000,0.892856,0.89698,0.887675,0.891651,157355332,0
+NVDA.US,D,20160422,000000,0.894554,0.900726,0.885108,0.888175,204448744,0
+NVDA.US,D,20160425,000000,0.888435,0.897479,0.885985,0.892627,176313976,0
+NVDA.US,D,20160426,000000,0.897979,0.908213,0.889403,0.893356,202856701,0
+NVDA.US,D,20160427,000000,0.891152,0.914097,0.889473,0.913597,341457384,0
+NVDA.US,D,20160428,000000,0.907964,0.913347,0.884239,0.886455,372209974,0
+NVDA.US,D,20160429,000000,0.882811,0.884738,0.860486,0.870071,300413688,0
+NVDA.US,D,20160502,000000,0.87845,0.886955,0.874284,0.881584,230111479,0
+NVDA.US,D,20160503,000000,0.871569,0.875204,0.863451,0.871059,185506875,0
+NVDA.US,D,20160504,000000,0.860486,0.861186,0.842383,0.851229,438661365,0
+NVDA.US,D,20160505,000000,0.85828,0.866377,0.85001,0.856043,217680763,0
+NVDA.US,D,20160506,000000,0.854955,0.867475,0.853227,0.865119,175242549,0
+NVDA.US,D,20160509,000000,0.867346,0.871059,0.856792,0.8639,298045549,0
+NVDA.US,D,20160510,000000,0.869342,0.882064,0.860926,0.880587,252814462,0
+NVDA.US,D,20160511,000000,0.883281,0.892856,0.87845,0.883061,254664659,0
+NVDA.US,D,20160512,000000,0.889403,0.893356,0.855394,0.871059,591401650,0
+NVDA.US,D,20160513,000000,0.959669,1.004,0.954975,1.0036,2101226822,0
+NVDA.US,D,20160516,000000,0.995913,1.04813,0.992718,1.03315,981848062,0
+NVDA.US,D,20160517,000000,1.02847,1.04283,1.01539,1.03533,545838749,0
+NVDA.US,D,20160518,000000,1.02847,1.07381,1.02847,1.06182,546171514,0
+NVDA.US,D,20160519,000000,1.05773,1.07411,1.05613,1.06641,401670128,0
+NVDA.US,D,20160520,000000,1.07311,1.08997,1.07141,1.08569,363614565,0
+NVDA.US,D,20160523,000000,1.09017,1.09436,1.08069,1.08739,347776171,0
+NVDA.US,D,20160524,000000,1.09057,1.11712,1.08769,1.11362,371387288,0
+NVDA.US,D,20160525,000000,1.11712,1.12172,1.10016,1.10896,454046723,0
+NVDA.US,D,20160526,000000,1.11093,1.12881,1.10776,1.12072,294555518,0
+NVDA.US,D,20160527,000000,1.12192,1.12861,1.11832,1.12691,188350133,0
+NVDA.US,D,20160531,000000,1.13181,1.1494,1.13111,1.14701,317535304,0
+NVDA.US,D,20160601,000000,1.14171,1.16035,1.13821,1.1493,293714004,0
+NVDA.US,D,20160602,000000,1.15538,1.16725,1.14411,1.15737,292624250,0
+NVDA.US,D,20160603,000000,1.14601,1.1475,1.12102,1.14091,423464157,0
+NVDA.US,D,20160606,000000,1.14411,1.15298,1.12931,1.13531,304515871,0
+NVDA.US,D,20160607,000000,1.14211,1.1485,1.13701,1.13751,178091054,0
+NVDA.US,D,20160608,000000,1.13771,1.14191,1.12442,1.13381,222496180,0
+NVDA.US,D,20160609,000000,1.12981,1.16495,1.12741,1.16325,463518889,0
+NVDA.US,D,20160610,000000,1.1495,1.15986,1.13281,1.13431,372729468,0
+NVDA.US,D,20160613,000000,1.13551,1.17105,1.13551,1.1487,414620417,0
+NVDA.US,D,20160614,000000,1.14601,1.15638,1.13321,1.151,269937670,0
+NVDA.US,D,20160615,000000,1.16055,1.17284,1.1503,1.16285,275699507,0
+NVDA.US,D,20160616,000000,1.15418,1.16935,1.14291,1.16745,202301244,0
+NVDA.US,D,20160617,000000,1.16885,1.16915,1.14241,1.14701,397004204,0
+NVDA.US,D,20160620,000000,1.16545,1.18264,1.16475,1.16765,265363143,0
+NVDA.US,D,20160621,000000,1.17264,1.17584,1.15886,1.16055,192881005,0
+NVDA.US,D,20160622,000000,1.16305,1.17065,1.15766,1.15966,167336897,0
+NVDA.US,D,20160623,000000,1.17065,1.19183,1.16985,1.19064,270094094,0
+NVDA.US,D,20160624,000000,1.14171,1.16285,1.11213,1.12252,588469580,0
+NVDA.US,D,20160627,000000,1.11342,1.12192,1.09426,1.11073,414275063,0
+NVDA.US,D,20160628,000000,1.13181,1.13311,1.11143,1.12671,341284727,0
+NVDA.US,D,20160629,000000,1.13671,1.15418,1.13381,1.14451,295030476,0
+NVDA.US,D,20160630,000000,1.14731,1.16125,1.13801,1.15418,366994892,0
+NVDA.US,D,20160701,000000,1.1477,1.16285,1.14171,1.14551,204378640,0
+NVDA.US,D,20160705,000000,1.13921,1.16445,1.13011,1.16255,349763953,0
+NVDA.US,D,20160706,000000,1.15448,1.17664,1.1485,1.17015,237025793,0
+NVDA.US,D,20160707,000000,1.17774,1.20461,1.17234,1.20041,365304263,0
+NVDA.US,D,20160708,000000,1.21318,1.25433,1.20848,1.24844,446547127,0
+NVDA.US,D,20160711,000000,1.26631,1.28658,1.26482,1.27719,383954527,0
+NVDA.US,D,20160712,000000,1.29148,1.30814,1.27519,1.29637,410133430,0
+NVDA.US,D,20160713,000000,1.29887,1.30615,1.29398,1.29587,320673601,0
+NVDA.US,D,20160714,000000,1.30266,1.32093,1.29198,1.30903,299726504,0
+NVDA.US,D,20160715,000000,1.29238,1.29966,1.2728,1.29398,402838319,0
+NVDA.US,D,20160718,000000,1.30983,1.31183,1.29557,1.30056,253463439,0
+NVDA.US,D,20160719,000000,1.29976,1.31913,1.29737,1.31403,254929254,0
+NVDA.US,D,20160720,000000,1.31843,1.33821,1.31303,1.33131,271945733,0
+NVDA.US,D,20160721,000000,1.32831,1.33251,1.30216,1.30665,336779914,0
+NVDA.US,D,20160722,000000,1.31133,1.34221,1.30166,1.34221,278908059,0
+NVDA.US,D,20160725,000000,1.35038,1.37037,1.3445,1.36717,295632873,0
+NVDA.US,D,20160726,000000,1.37916,1.3975,1.37717,1.39043,407235101,0
+NVDA.US,D,20160727,000000,1.40238,1.40488,1.36817,1.37647,436178615,0
+NVDA.US,D,20160728,000000,1.37966,1.38973,1.37527,1.37946,194141413,0
+NVDA.US,D,20160729,000000,1.38455,1.40568,1.35978,1.40198,367533184,0
+NVDA.US,D,20160801,000000,1.40788,1.41298,1.38385,1.39293,290186116,0
+NVDA.US,D,20160802,000000,1.3995,1.4002,1.36267,1.37597,259440677,0
+NVDA.US,D,20160803,000000,1.37427,1.38236,1.36667,1.37966,265261081,0
+NVDA.US,D,20160804,000000,1.38624,1.41158,1.38355,1.40518,266021875,0
+NVDA.US,D,20160805,000000,1.42128,1.42965,1.41448,1.42885,315536685,0
+NVDA.US,D,20160808,000000,1.44853,1.45203,1.42686,1.44213,263592224,0
+NVDA.US,D,20160809,000000,1.44923,1.45983,1.44213,1.44583,351094146,0
+NVDA.US,D,20160810,000000,1.45863,1.46083,1.43195,1.43655,332735106,0
+NVDA.US,D,20160811,000000,1.44413,1.4719,1.44124,1.4657,544577269,0
+NVDA.US,D,20160812,000000,1.51974,1.55598,1.48849,1.54768,1412662012,0
+NVDA.US,D,20160815,000000,1.54938,1.55888,1.52532,1.54618,534354143,0
+NVDA.US,D,20160816,000000,1.54388,1.54638,1.53221,1.53679,271559578,0
+NVDA.US,D,20160817,000000,1.53679,1.54029,1.48909,1.50136,543817006,0
+NVDA.US,D,20160818,000000,1.49907,1.52702,1.49319,1.52452,276478869,0
+NVDA.US,D,20160819,000000,1.52392,1.53999,1.51724,1.52852,281557127,0
+NVDA.US,D,20160822,000000,1.53311,1.53709,1.51505,1.53491,226651112,0
+NVDA.US,D,20160823,000000,1.55048,1.55738,1.54288,1.54728,297019981,0
+NVDA.US,D,20160824,000000,1.55278,1.55348,1.51635,1.52353,260271215,0
+NVDA.US,D,20160825,000000,1.52402,1.52462,1.49449,1.51345,332965850,0
+NVDA.US,D,20160826,000000,1.51734,1.53431,1.50525,1.52562,294469450,0
+NVDA.US,D,20160829,000000,1.53181,1.53789,1.52213,1.52462,275452970,0
+NVDA.US,D,20160830,000000,1.52273,1.53091,1.51175,1.51585,238979044,0
+NVDA.US,D,20160831,000000,1.51884,1.52303,1.50425,1.50875,363306896,0
+NVDA.US,D,20160901,000000,1.50995,1.55888,1.50875,1.55328,394416538,0
+NVDA.US,D,20160902,000000,1.55638,1.55808,1.52054,1.53789,297308691,0
+NVDA.US,D,20160906,000000,1.54328,1.55248,1.5354,1.55248,260426556,0
+NVDA.US,D,20160907,000000,1.54758,1.55508,1.52084,1.52981,261691481,0
+NVDA.US,D,20160908,000000,1.52812,1.54308,1.51075,1.54069,267894045,0
+NVDA.US,D,20160909,000000,1.52373,1.53231,1.45123,1.46401,683460442,0
+NVDA.US,D,20160912,000000,1.44463,1.49707,1.40978,1.49449,512761264,0
+NVDA.US,D,20160913,000000,1.49049,1.50775,1.46431,1.473,372071708,0
+NVDA.US,D,20160914,000000,1.476,1.49049,1.46381,1.4856,267614959,0
+NVDA.US,D,20160915,000000,1.4881,1.54358,1.4846,1.54189,512970175,0
+NVDA.US,D,20160916,000000,1.54728,1.55568,1.52792,1.54558,847120581,0
+NVDA.US,D,20160919,000000,1.56177,1.6051,1.55468,1.56596,376918301,0
+NVDA.US,D,20160920,000000,1.58393,1.58393,1.54308,1.55178,311956610,0
+NVDA.US,D,20160921,000000,1.55638,1.5983,1.55618,1.59532,311737133,0
+NVDA.US,D,20160922,000000,1.6046,1.6096,1.59013,1.5993,275354793,0
+NVDA.US,D,20160923,000000,1.6012,1.6058,1.59033,1.59751,259360087,0
+NVDA.US,D,20160926,000000,1.57925,1.58883,1.56247,1.58244,191718823,0
+NVDA.US,D,20160927,000000,1.57626,1.63915,1.57556,1.63666,369056835,0
+NVDA.US,D,20160928,000000,1.63915,1.64384,1.62158,1.64255,287059887,0
+NVDA.US,D,20160929,000000,1.63985,1.66292,1.62458,1.65773,315408935,0
+NVDA.US,D,20160930,000000,1.66691,1.70184,1.65703,1.68548,346978853,0
+NVDA.US,D,20161003,000000,1.68548,1.70964,1.68068,1.68368,210856924,0
+NVDA.US,D,20161004,000000,1.68618,1.71444,1.66741,1.67988,253980370,0
+NVDA.US,D,20161005,000000,1.69427,1.71144,1.673,1.67818,283279003,0
+NVDA.US,D,20161006,000000,1.65803,1.66841,1.62968,1.65623,358465591,0
+NVDA.US,D,20161007,000000,1.66741,1.6718,1.63955,1.64434,267186410,0
+NVDA.US,D,20161010,000000,1.65283,1.66172,1.63496,1.65013,255607004,0
+NVDA.US,D,20161011,000000,1.64504,1.64744,1.614,1.62648,301055334,0
+NVDA.US,D,20161012,000000,1.61989,1.64255,1.6063,1.63386,248045776,0
+NVDA.US,D,20161013,000000,1.6147,1.61849,1.56666,1.6074,353077241,0
+NVDA.US,D,20161014,000000,1.62698,1.63815,1.6135,1.62308,242717615,0
+NVDA.US,D,20161017,000000,1.62288,1.63815,1.6115,1.6138,179267277,0
+NVDA.US,D,20161018,000000,1.63616,1.64774,1.62948,1.63835,209127857,0
+NVDA.US,D,20161019,000000,1.62718,1.64255,1.61899,1.63496,171322897,0
+NVDA.US,D,20161020,000000,1.65403,1.6713,1.63066,1.66591,290723407,0
+NVDA.US,D,20161021,000000,1.66002,1.66421,1.64554,1.66122,160806445,0
+NVDA.US,D,20161024,000000,1.6725,1.7412,1.6723,1.7392,335179529,0
+NVDA.US,D,20161025,000000,1.73631,1.77834,1.72793,1.76796,388890212,0
+NVDA.US,D,20161026,000000,1.753,1.79443,1.7513,1.77495,325438943,0
+NVDA.US,D,20161027,000000,1.78853,1.79193,1.73123,1.7385,321906178,0
+NVDA.US,D,20161028,000000,1.7469,1.77345,1.73232,1.73562,282587662,0
+NVDA.US,D,20161031,000000,1.7412,1.76189,1.7402,1.7503,256524171,0
+NVDA.US,D,20161101,000000,1.7568,1.76646,1.67968,1.69845,480978840,0
+NVDA.US,D,20161102,000000,1.71144,1.73462,1.68828,1.69127,300696720,0
+NVDA.US,D,20161103,000000,1.69905,1.70054,1.63915,1.6715,314737575,0
+NVDA.US,D,20161104,000000,1.66052,1.69057,1.63746,1.66192,334166599,0
+NVDA.US,D,20161107,000000,1.71064,1.76418,1.70944,1.753,454798293,0
+NVDA.US,D,20161108,000000,1.75979,1.76547,1.73402,1.7503,427769964,0
+NVDA.US,D,20161109,000000,1.70284,1.744,1.69037,1.72084,457811003,0
+NVDA.US,D,20161110,000000,1.7585,1.7588,1.64205,1.66691,691075621,0
+NVDA.US,D,20161111,000000,1.9559,2.18334,1.93102,2.16367,2198524482,0
+NVDA.US,D,20161114,000000,2.16667,2.16915,2.05672,2.05712,1370896490,0
+NVDA.US,D,20161115,000000,2.07311,2.15088,2.06422,2.11994,636348753,0
+NVDA.US,D,20161116,000000,2.14819,2.27659,2.12363,2.25382,994231356,0
+NVDA.US,D,20161117,000000,2.27049,2.33162,2.22969,2.27249,838898187,0
+NVDA.US,D,20161118,000000,2.27249,2.32025,2.25802,2.29636,580305574,0
+NVDA.US,D,20161121,000000,2.31435,2.32075,2.27279,2.28707,424352611,0
+NVDA.US,D,20161122,000000,2.29496,2.30575,2.27229,2.30345,312012974,0
+NVDA.US,D,20161123,000000,2.30875,2.3464,2.28527,2.31495,432850495,0
+NVDA.US,D,20161125,000000,2.32593,2.3427,2.30096,2.31955,187280879,0
+NVDA.US,D,20161128,000000,2.31235,2.33382,2.30575,2.31835,239073835,0
+NVDA.US,D,20161129,000000,2.31565,2.32643,2.27929,2.29706,418399269,0
+NVDA.US,D,20161130,000000,2.30575,2.31955,2.26881,2.27119,417867236,0
+NVDA.US,D,20161201,000000,2.26881,2.27049,2.0881,2.15878,1030535790,0
+NVDA.US,D,20161202,000000,2.12453,2.18744,2.09678,2.17874,479673614,0
+NVDA.US,D,20161205,000000,2.2167,2.28128,2.19234,2.26332,599554840,0
+NVDA.US,D,20161206,000000,2.27149,2.30895,2.25572,2.30056,489312900,0
+NVDA.US,D,20161207,000000,2.28697,2.3477,2.26881,2.342,461177039,0
+NVDA.US,D,20161208,000000,2.3449,2.38015,2.29226,2.30246,373858100,0
+NVDA.US,D,20161209,000000,2.32055,2.32225,2.23449,2.26182,383642742,0
+NVDA.US,D,20161212,000000,2.2133,2.2157,2.15628,2.2069,596853565,0
+NVDA.US,D,20161213,000000,2.21919,2.27349,2.21819,2.24585,382229366,0
+NVDA.US,D,20161214,000000,2.27958,2.39223,2.25572,2.37595,968331779,0
+NVDA.US,D,20161215,000000,2.38703,2.46163,2.37965,2.43189,739067983,0
+NVDA.US,D,20161216,000000,2.45923,2.48079,2.40729,2.47361,998513878,0
+NVDA.US,D,20161219,000000,2.45593,2.52403,2.43877,2.50376,737892381,0
+NVDA.US,D,20161220,000000,2.57634,2.61431,2.56486,2.59084,843930266,0
+NVDA.US,D,20161221,000000,2.60233,2.60981,2.5546,2.60682,573319142,0
+NVDA.US,D,20161222,000000,2.63147,2.68158,2.62428,2.63836,724500053,0
+NVDA.US,D,20161223,000000,2.62049,2.70557,2.61781,2.70307,624914463,0
+NVDA.US,D,20161227,000000,2.76047,2.89138,2.73952,2.89038,1198761432,0
+NVDA.US,D,20161228,000000,2.94631,2.95429,2.67709,2.69107,2291816182,0
+NVDA.US,D,20161229,000000,2.58434,2.7462,2.53202,2.7448,2184423127,0
+NVDA.US,D,20161230,000000,2.7428,2.75697,2.61849,2.62948,1230961268,0
+NVDA.US,D,20170103,000000,2.57186,2.62029,2.44814,2.51305,1490041739,0
+NVDA.US,D,20170104,000000,2.547,2.59913,2.50136,2.57156,1203497510,0
+NVDA.US,D,20170105,000000,2.57514,2.60652,2.48958,2.50635,979410890,0
+NVDA.US,D,20170106,000000,2.53332,2.56816,2.49308,2.53951,721229128,0
+NVDA.US,D,20170109,000000,2.5494,2.66034,2.5494,2.64235,919726504,0
+NVDA.US,D,20170110,000000,2.65565,2.68957,2.60233,2.62278,780025180,0
+NVDA.US,D,20170111,000000,2.61111,2.61611,2.56556,2.59054,523254512,0
+NVDA.US,D,20170112,000000,2.56756,2.57934,2.50356,2.5479,631415411,0
+NVDA.US,D,20170113,000000,2.5519,2.58684,2.53851,2.5476,458732416,0
+NVDA.US,D,20170117,000000,2.53702,2.542,2.47771,2.49108,555984028,0
+NVDA.US,D,20170118,000000,2.46922,2.5427,2.44146,2.53572,550737940,0
+NVDA.US,D,20170119,000000,2.53871,2.62248,2.53652,2.59054,631082195,0
+NVDA.US,D,20170120,000000,2.61311,2.63107,2.54,2.56216,486924200,0
+NVDA.US,D,20170123,000000,2.5569,2.60851,2.5544,2.58884,364398393,0
+NVDA.US,D,20170124,000000,2.59913,2.64995,2.58434,2.64365,425813859,0
+NVDA.US,D,20170125,000000,2.68607,2.69227,2.61929,2.65515,522487188,0
+NVDA.US,D,20170126,000000,2.65794,2.70806,2.62848,2.70087,459376706,0
+NVDA.US,D,20170127,000000,2.70756,2.75617,2.68108,2.75318,452048045,0
+NVDA.US,D,20170130,000000,2.73203,2.73423,2.65814,2.70986,492263717,0
+NVDA.US,D,20170131,000000,2.68358,2.71056,2.66533,2.68927,356105424,0
+NVDA.US,D,20170201,000000,2.72354,2.8117,2.70607,2.80741,584684549,0
+NVDA.US,D,20170202,000000,2.79114,2.85155,2.76047,2.84297,484353649,0
+NVDA.US,D,20170203,000000,2.84457,2.85544,2.80612,2.8181,378286380,0
+NVDA.US,D,20170206,000000,2.80871,2.89058,2.80871,2.89038,489361692,0
+NVDA.US,D,20170207,000000,2.92453,2.97865,2.90477,2.93503,750363306,0
+NVDA.US,D,20170208,000000,2.91703,2.93953,2.86741,2.92233,449092811,0
+NVDA.US,D,20170209,000000,2.92853,2.93333,2.84827,2.86741,680524868,0
+NVDA.US,D,20170210,000000,2.95429,2.97327,2.77375,2.79912,1662367352,0
+NVDA.US,D,20170213,000000,2.79343,2.80811,2.66533,2.66932,1171844388,0
+NVDA.US,D,20170214,000000,2.66014,2.71306,2.6183,2.67928,854343585,0
+NVDA.US,D,20170215,000000,2.68228,2.70457,2.65435,2.68488,374559435,0
+NVDA.US,D,20170216,000000,2.69457,2.69507,2.60253,2.64135,619051005,0
+NVDA.US,D,20170217,000000,2.62848,2.64565,2.58154,2.64115,549700714,0
+NVDA.US,D,20170221,000000,2.66613,2.73981,2.66593,2.73583,541262218,0
+NVDA.US,D,20170222,000000,2.74799,2.75747,2.71256,2.73153,414725925,0
+NVDA.US,D,20170223,000000,2.60233,2.62408,2.45873,2.47891,1595512239,0
+NVDA.US,D,20170224,000000,2.39433,2.51604,2.3605,2.50136,997148283,0
+NVDA.US,D,20170227,000000,2.52103,2.59034,2.50505,2.57534,669065770,0
+NVDA.US,D,20170228,000000,2.58514,2.59484,2.48609,2.50336,614325793,0
+NVDA.US,D,20170301,000000,2.55986,2.57435,2.49408,2.53472,475502098,0
+NVDA.US,D,20170302,000000,2.52273,2.53632,2.43907,2.44186,700819743,0
+NVDA.US,D,20170303,000000,2.43119,2.43618,2.37336,2.42779,866509956,0
+NVDA.US,D,20170306,000000,2.39163,2.41969,2.3474,2.40899,887527518,0
+NVDA.US,D,20170307,000000,2.40899,2.45493,2.39622,2.43548,600678014,0
+NVDA.US,D,20170308,000000,2.48409,2.49877,2.42869,2.43089,624105457,0
+NVDA.US,D,20170309,000000,2.41489,2.45293,2.4023,2.43049,466612500,0
+NVDA.US,D,20170310,000000,2.45703,2.46882,2.42649,2.44435,474531131,0
+NVDA.US,D,20170313,000000,2.48239,2.52233,2.45443,2.51235,784653778,0
+NVDA.US,D,20170314,000000,2.52533,2.53402,2.47841,2.51055,529108957,0
+NVDA.US,D,20170315,000000,2.52233,2.54,2.47461,2.52952,623390121,0
+NVDA.US,D,20170316,000000,2.53971,2.56086,2.52633,2.56036,530206833,0
+NVDA.US,D,20170317,000000,2.57814,2.61731,2.56036,2.61611,997272679,0
+NVDA.US,D,20170320,000000,2.63377,2.70327,2.61751,2.69927,758736334,0
+NVDA.US,D,20170321,000000,2.68208,2.71186,2.60383,2.61211,925895036,0
+NVDA.US,D,20170322,000000,2.60133,2.66992,2.59734,2.66563,625143805,0
+NVDA.US,D,20170323,000000,2.65764,2.67709,2.63177,2.64115,541195990,0
+NVDA.US,D,20170324,000000,2.68757,2.69557,2.62478,2.65065,436747973,0
+NVDA.US,D,20170327,000000,2.60383,2.6733,2.5546,2.66962,496579318,0
+NVDA.US,D,20170328,000000,2.67092,2.68557,2.64565,2.65614,411778112,0
+NVDA.US,D,20170329,000000,2.66363,2.67559,2.64515,2.64735,349109398,0
+NVDA.US,D,20170330,000000,2.65465,2.71286,2.64895,2.69807,527930130,0
+NVDA.US,D,20170331,000000,2.68857,2.71006,2.6733,2.68657,439648756,0
+NVDA.US,D,20170403,000000,2.68707,2.70427,2.64935,2.6729,451281592,0
+NVDA.US,D,20170404,000000,2.5502,2.57554,2.47521,2.48609,1278125626,0
+NVDA.US,D,20170405,000000,2.46702,2.52533,2.45413,2.46732,745240902,0
+NVDA.US,D,20170406,000000,2.47261,2.49757,2.42729,2.48559,637496464,0
+NVDA.US,D,20170407,000000,2.49178,2.50935,2.45963,2.47491,434895403,0
+NVDA.US,D,20170410,000000,2.47561,2.48239,2.40729,2.41149,745397315,0
+NVDA.US,D,20170411,000000,2.38145,2.43937,2.37645,2.42019,626548278,0
+NVDA.US,D,20170412,000000,2.42019,2.43448,2.39502,2.40011,404859911,0
+NVDA.US,D,20170413,000000,2.37605,2.39771,2.3553,2.3553,503033126,0
+NVDA.US,D,20170417,000000,2.36817,2.44774,2.363,2.44754,492264478,0
+NVDA.US,D,20170418,000000,2.43318,2.45513,2.40729,2.44904,371586535,0
+NVDA.US,D,20170419,000000,2.46652,2.49108,2.45193,2.45873,378795208,0
+NVDA.US,D,20170420,000000,2.47341,2.50256,2.45193,2.49777,396348848,0
+NVDA.US,D,20170421,000000,2.48758,2.51075,2.47561,2.50805,338004439,0
+NVDA.US,D,20170424,000000,2.53931,2.5522,2.51874,2.53901,376543853,0
+NVDA.US,D,20170425,000000,2.5536,2.59813,2.53202,2.58354,393473002,0
+NVDA.US,D,20170426,000000,2.59714,2.59953,2.56356,2.56556,331049624,0
+NVDA.US,D,20170427,000000,2.57315,2.61381,2.5549,2.60533,323755794,0
+NVDA.US,D,20170428,000000,2.59883,2.60533,2.56686,2.57255,352977583,0
+NVDA.US,D,20170501,000000,2.58354,2.63547,2.57634,2.63027,311351528,0
+NVDA.US,D,20170502,000000,2.60313,2.60413,2.52972,2.5522,633247892,0
+NVDA.US,D,20170503,000000,2.5453,2.58114,2.53032,2.57136,340629140,0
+NVDA.US,D,20170504,000000,2.57754,2.58854,2.5534,2.56136,212417980,0
+NVDA.US,D,20170505,000000,2.5496,2.56886,2.53402,2.56156,231532877,0
+NVDA.US,D,20170508,000000,2.57355,2.57514,2.52373,2.53452,369479585,0
+NVDA.US,D,20170509,000000,2.5403,2.58814,2.53172,2.53871,781627118,0
+NVDA.US,D,20170510,000000,2.8194,3.00421,2.8127,2.99142,2154211163,0
+NVDA.US,D,20170511,000000,2.96069,3.217,2.95729,3.12014,1961602424,0
+NVDA.US,D,20170512,000000,3.12333,3.19654,3.10227,3.15427,974520041,0
+NVDA.US,D,20170515,000000,3.19554,3.31546,3.19104,3.31286,1098468137,0
+NVDA.US,D,20170516,000000,3.36437,3.39003,3.28919,3.37507,1134301839,0
+NVDA.US,D,20170517,000000,3.30767,3.32665,3.14588,3.15007,1285802417,0
+NVDA.US,D,20170518,000000,3.19404,3.29089,3.13362,3.2819,1171736477,0
+NVDA.US,D,20170519,000000,3.38334,3.41232,3.33911,3.35837,1024128141,0
+NVDA.US,D,20170522,000000,3.40133,3.44367,3.39073,3.42928,845919581,0
+NVDA.US,D,20170523,000000,3.44925,3.45145,3.35108,3.38353,689123352,0
+NVDA.US,D,20170524,000000,3.48059,3.48339,3.40873,3.421,826942590,0
+NVDA.US,D,20170525,000000,3.45665,3.45744,3.36937,3.41331,614989602,0
+NVDA.US,D,20170526,000000,3.40503,3.58723,3.38533,3.50217,787616544,0
+NVDA.US,D,20170530,000000,3.54811,3.61202,3.53233,3.57706,1000154263,0
+NVDA.US,D,20170531,000000,3.62197,3.62967,3.50757,3.56409,895067845,0
+NVDA.US,D,20170601,000000,3.58005,3.58104,3.51915,3.56429,506755494,0
+NVDA.US,D,20170602,000000,3.56129,3.58773,3.54082,3.54652,493008096,0
+NVDA.US,D,20170605,000000,3.53053,3.66764,3.51885,3.65465,826304880,0
+NVDA.US,D,20170606,000000,3.64996,3.69639,3.62467,3.63817,767774463,0
+NVDA.US,D,20170607,000000,3.66264,3.70107,3.64697,3.68211,614223440,0
+NVDA.US,D,20170608,000000,3.78946,3.95049,3.7482,3.9491,1165736526,0
+NVDA.US,D,20170609,000000,4.06793,4.16037,3.52484,3.6941,3734732963,0
+NVDA.US,D,20170612,000000,3.60172,3.7459,3.50887,3.70327,1712957485,0
+NVDA.US,D,20170613,000000,3.81171,3.82099,3.59602,3.7385,1690689629,0
+NVDA.US,D,20170614,000000,3.7415,3.80363,3.66694,3.7465,1195757776,0
+NVDA.US,D,20170615,000000,3.62867,3.79266,3.61719,3.76248,972072163,0
+NVDA.US,D,20170616,000000,3.77217,3.81929,3.70996,3.7439,932419349,0
+NVDA.US,D,20170619,000000,3.78816,3.8892,3.78446,3.88391,783907105,0
+NVDA.US,D,20170620,000000,3.92633,3.99323,3.87422,3.87842,1108032571,0
+NVDA.US,D,20170621,000000,3.90589,3.94112,3.84397,3.93733,691197883,0
+NVDA.US,D,20170622,000000,3.9455,3.95878,3.88591,3.90989,474455568,0
+NVDA.US,D,20170623,000000,3.91755,3.93353,3.78346,3.79845,1100999920,0
+NVDA.US,D,20170626,000000,3.83068,3.86622,3.66264,3.75688,1076749721,0
+NVDA.US,D,20170627,000000,3.7395,3.7482,3.61341,3.61918,1010489826,0
+NVDA.US,D,20170628,000000,3.68711,3.75169,3.59842,3.7472,1005735551,0
+NVDA.US,D,20170629,000000,3.71893,3.72193,3.5573,3.62168,1074401852,0
+NVDA.US,D,20170630,000000,3.63917,3.65265,3.54312,3.56927,739011509,0
+NVDA.US,D,20170703,000000,3.58144,3.59622,3.4213,3.43998,717950442,0
+NVDA.US,D,20170705,000000,3.50387,3.56079,3.48489,3.53233,829243479,0
+NVDA.US,D,20170706,000000,3.50317,3.58973,3.45065,3.54282,754235407,0
+NVDA.US,D,20170707,000000,3.59922,3.64217,3.57646,3.62367,660330372,0
+NVDA.US,D,20170710,000000,3.69769,3.80244,3.67124,3.79516,967503084,0
+NVDA.US,D,20170711,000000,3.79865,3.85592,3.75688,3.84845,766316871,0
+NVDA.US,D,20170712,000000,3.90819,4.0247,3.86522,4.01241,1154332851,0
+NVDA.US,D,20170713,000000,4.0247,4.10587,3.91935,3.96527,1384565721,0
+NVDA.US,D,20170714,000000,3.98206,4.07433,3.97506,4.07433,952801284,0
+NVDA.US,D,20170717,000000,4.10657,4.13584,3.99343,4.05564,937329437,0
+NVDA.US,D,20170718,000000,3.99423,4.11207,3.98226,4.09728,785658706,0
+NVDA.US,D,20170719,000000,4.10657,4.13325,4.06463,4.07663,693403951,0
+NVDA.US,D,20170720,000000,4.09658,4.13604,4.04715,4.13584,705280330,0
+NVDA.US,D,20170721,000000,4.11507,4.18037,4.10058,4.15041,646309217,0
+NVDA.US,D,20170724,000000,4.15768,4.16737,4.09188,4.10208,657487115,0
+NVDA.US,D,20170725,000000,4.07962,4.09658,4.03897,4.08291,499851405,0
+NVDA.US,D,20170726,000000,4.14013,4.19584,4.09488,4.12985,646924965,0
+NVDA.US,D,20170727,000000,4.15468,4.16637,3.8899,3.99323,772586114,0
+NVDA.US,D,20170728,000000,3.95748,4.08361,3.93253,4.05914,519294691,0
+NVDA.US,D,20170731,000000,4.07263,4.10827,3.96577,4.01241,565430756,0
+NVDA.US,D,20170801,000000,4.00273,4.06334,3.97506,4.06164,435336200,0
+NVDA.US,D,20170802,000000,4.09258,4.09608,3.98146,4.05914,471602606,0
+NVDA.US,D,20170803,000000,4.05864,4.11407,4.04136,4.11027,447455791,0
+NVDA.US,D,20170804,000000,4.13325,4.19933,4.11027,4.12855,595768638,0
+NVDA.US,D,20170807,000000,4.15768,4.25566,4.14793,4.25516,723543187,0
+NVDA.US,D,20170808,000000,4.29359,4.31007,4.16567,4.20481,761583988,0
+NVDA.US,D,20170809,000000,4.15868,4.25167,4.13993,4.24917,534384979,0
+NVDA.US,D,20170810,000000,4.25047,4.26286,4.05764,4.06793,1299711084,0
+NVDA.US,D,20170811,000000,3.87962,3.92553,3.77587,3.85024,1514246691,0
+NVDA.US,D,20170814,000000,3.94232,4.16167,3.93053,4.15788,1291525576,0
+NVDA.US,D,20170815,000000,4.16307,4.18934,4.08889,4.12285,772804139,0
+NVDA.US,D,20170816,000000,4.13793,4.16137,4.04535,4.07793,602859595,0
+NVDA.US,D,20170817,000000,4.06963,4.0866,3.98425,3.98645,528448142,0
+NVDA.US,D,20170818,000000,4.04116,4.05834,3.94152,3.98725,607935980,0
+NVDA.US,D,20170821,000000,4.01201,4.0234,3.88521,3.92933,630566105,0
+NVDA.US,D,20170822,000000,3.96607,4.023,3.9468,4.01701,454494671,0
+NVDA.US,D,20170823,000000,3.98326,4.10827,3.97476,4.09708,585211184,0
+NVDA.US,D,20170824,000000,4.12955,4.13404,4.05594,4.08261,474435929,0
+NVDA.US,D,20170825,000000,4.10627,4.11657,4.04166,4.04815,360627513,0
+NVDA.US,D,20170828,000000,4.06733,4.08032,4.01141,4.07713,390855030,0
+NVDA.US,D,20170829,000000,4.018,4.09208,4.00971,4.07033,326856255,0
+NVDA.US,D,20170830,000000,4.09008,4.10527,4.05964,4.09428,387146424,0
+NVDA.US,D,20170831,000000,4.11457,4.19134,4.10707,4.18734,619186977,0
+NVDA.US,D,20170901,000000,4.20003,4.24767,4.19134,4.2126,450354781,0
+NVDA.US,D,20170905,000000,4.16107,4.16637,4.04196,4.09988,703864550,0
+NVDA.US,D,20170906,000000,4.13305,4.14673,4.06294,4.09728,400500615,0
+NVDA.US,D,20170907,000000,4.11427,4.14892,4.07663,4.11657,356633130,0
+NVDA.US,D,20170908,000000,4.10487,4.11986,4.021,4.04515,502388716,0
+NVDA.US,D,20170911,000000,4.09108,4.18734,4.0859,4.17667,573146675,0
+NVDA.US,D,20170912,000000,4.20131,4.20131,4.12625,4.19164,415547038,0
+NVDA.US,D,20170913,000000,4.16637,4.23897,4.13404,4.2103,586915835,0
+NVDA.US,D,20170914,000000,4.17137,4.26416,4.14673,4.18634,517623510,0
+NVDA.US,D,20170915,000000,4.27163,4.45125,4.26644,4.45125,1374108006,0
+NVDA.US,D,20170918,000000,4.57587,4.72464,4.56898,4.63497,1695839845,0
+NVDA.US,D,20170919,000000,4.58466,4.69149,4.56299,4.62997,882172838,0
+NVDA.US,D,20170920,000000,4.63377,4.68092,4.55302,4.59233,704886343,0
+NVDA.US,D,20170921,000000,4.48891,4.51525,4.38944,4.46703,1087127457,0
+NVDA.US,D,20170922,000000,4.45604,4.50557,4.41382,4.4238,496233002,0
+NVDA.US,D,20170925,000000,4.39294,4.39423,4.20501,4.22559,883277705,0
+NVDA.US,D,20170926,000000,4.3607,4.41582,4.2098,4.24917,1136837829,0
+NVDA.US,D,20170927,000000,4.34002,4.3563,4.26883,4.34272,718637987,0
+NVDA.US,D,20170928,000000,4.35002,4.35401,4.29409,4.34152,439635246,0
+NVDA.US,D,20170929,000000,4.4258,4.44207,4.38047,4.41811,625449761,0
+NVDA.US,D,20171002,000000,4.46803,4.49729,4.37428,4.4238,508570338,0
+NVDA.US,D,20171003,000000,4.43008,4.46274,4.38864,4.43308,394013778,0
+NVDA.US,D,20171004,000000,4.43927,4.4921,4.40232,4.46973,432222149,0
+NVDA.US,D,20171005,000000,4.49429,4.49789,4.43777,4.46723,441540215,0
+NVDA.US,D,20171006,000000,4.44007,4.49389,4.4238,4.48042,321793820,0
+NVDA.US,D,20171009,000000,4.51755,4.61461,4.49859,4.58186,567554000,0
+NVDA.US,D,20171010,000000,4.73044,4.76809,4.62778,4.66874,984228940,0
+NVDA.US,D,20171011,000000,4.68521,4.71966,4.63977,4.71816,534468964,0
+NVDA.US,D,20171012,000000,4.72165,4.77159,4.69349,4.72045,531391298,0
+NVDA.US,D,20171013,000000,4.78308,4.81861,4.73583,4.80852,634822168,0
+NVDA.US,D,20171016,000000,4.83838,4.89429,4.77539,4.8915,580938236,0
+NVDA.US,D,20171017,000000,4.87052,4.91506,4.85216,4.88711,470639391,0
+NVDA.US,D,20171018,000000,4.89579,4.89649,4.77739,4.88281,572961519,0
+NVDA.US,D,20171019,000000,4.80502,4.89309,4.7556,4.88831,573762543,0
+NVDA.US,D,20171020,000000,4.90478,4.93224,4.85685,4.86582,455615752,0
+NVDA.US,D,20171023,000000,4.88781,4.91376,4.83838,4.85884,432755964,0
+NVDA.US,D,20171024,000000,4.86812,4.91128,4.84188,4.90948,408850999,0
+NVDA.US,D,20171025,000000,4.87032,4.92306,4.72384,4.78577,836814632,0
+NVDA.US,D,20171026,000000,4.81321,4.84737,4.78937,4.83558,324498862,0
+NVDA.US,D,20171027,000000,4.8903,4.98855,4.86213,4.98825,578039496,0
+NVDA.US,D,20171030,000000,4.98825,5.09329,4.97268,5.03737,509918457,0
+NVDA.US,D,20171031,000000,5.06963,5.13794,5.06383,5.11127,416698474,0
+NVDA.US,D,20171101,000000,5.17388,5.18885,5.05636,5.12077,508422468,0
+NVDA.US,D,20171102,000000,5.09099,5.13595,5.03268,5.0896,346290307,0
+NVDA.US,D,20171103,000000,5.12077,5.15771,5.07482,5.15771,357753500,0
+NVDA.US,D,20171106,000000,5.12077,5.18915,5.10857,5.18065,393798237,0
+NVDA.US,D,20171107,000000,5.20343,5.26137,5.19115,5.23878,431836834,0
+NVDA.US,D,20171108,000000,5.23508,5.23878,5.12177,5.16919,527419058,0
+NVDA.US,D,20171109,000000,5.07302,5.09927,4.95141,5.07432,966915568,0
+NVDA.US,D,20171110,000000,5.26575,5.40414,5.22958,5.34152,1266594482,0
+NVDA.US,D,20171113,000000,5.34152,5.36729,5.23908,5.25457,588000882,0
+NVDA.US,D,20171114,000000,5.26375,5.30857,5.2198,5.2933,534184130,0
+NVDA.US,D,20171115,000000,5.23758,5.23878,5.13575,5.18915,506454555,0
+NVDA.US,D,20171116,000000,5.26336,5.2937,5.2204,5.22938,444699884,0
+NVDA.US,D,20171117,000000,5.28672,5.32235,5.20812,5.22309,520878711,0
+NVDA.US,D,20171120,000000,5.23858,5.30287,5.20213,5.29071,399523118,0
+NVDA.US,D,20171121,000000,5.33053,5.35112,5.29867,5.33932,403003074,0
+NVDA.US,D,20171122,000000,5.36679,5.36679,5.28272,5.31556,360298002,0
+NVDA.US,D,20171124,000000,5.33182,5.36679,5.30737,5.36579,182727003,0
+NVDA.US,D,20171127,000000,5.37448,5.37548,5.2927,5.29599,427029881,0
+NVDA.US,D,20171128,000000,5.30117,5.31057,5.15023,5.21062,517561938,0
+NVDA.US,D,20171129,000000,5.19365,5.19644,4.72864,4.85585,1410361063,0
+NVDA.US,D,20171130,000000,4.92605,5.01192,4.86312,4.9634,831998174,0
+NVDA.US,D,20171201,000000,4.92875,4.94901,4.75939,4.88881,818917641,0
+NVDA.US,D,20171204,000000,4.94702,4.95321,4.56319,4.61601,1252523021,0
+NVDA.US,D,20171205,000000,4.51107,4.76509,4.46573,4.64277,991321780,0
+NVDA.US,D,20171206,000000,4.59233,4.70148,4.57177,4.67992,469286785,0
+NVDA.US,D,20171207,000000,4.74681,4.78757,4.70088,4.74761,541633221,0
+NVDA.US,D,20171208,000000,4.79752,4.81661,4.72664,4.73513,466386763,0
+NVDA.US,D,20171211,000000,4.7494,4.81661,4.73344,4.81361,374959021,0
+NVDA.US,D,20171212,000000,4.77009,4.79334,4.69569,4.71886,458588422,0
+NVDA.US,D,20171213,000000,4.76009,4.76139,4.59683,4.60433,559201443,0
+NVDA.US,D,20171214,000000,4.59783,4.68192,4.56579,4.61131,441748385,0
+NVDA.US,D,20171215,000000,4.65496,4.7571,4.59033,4.73782,676051151,0
+NVDA.US,D,20171218,000000,4.77759,4.89709,4.74781,4.89409,480920513,0
+NVDA.US,D,20171219,000000,4.88481,4.8901,4.82121,4.84957,375645123,0
+NVDA.US,D,20171220,000000,4.88931,4.89829,4.81101,4.86552,291693142,0
+NVDA.US,D,20171221,000000,4.87032,4.89529,4.83558,4.84417,303759975,0
+NVDA.US,D,20171222,000000,4.80732,4.83818,4.72914,4.82889,470923925,0
+NVDA.US,D,20171226,000000,4.77339,4.8905,4.74342,4.88281,358243630,0
+NVDA.US,D,20171227,000000,4.86932,4.94502,4.85455,4.87482,332430151,0
+NVDA.US,D,20171228,000000,4.89949,4.93045,4.87552,4.88181,242598718,0
+NVDA.US,D,20171229,000000,4.90748,4.90748,4.78507,4.78507,282327765,0
+NVDA.US,D,20180102,000000,4.84138,4.93344,4.80971,4.92975,356569996,0
+NVDA.US,D,20180103,000000,5.04737,5.28502,5.03867,5.25437,920382381,0
+NVDA.US,D,20180104,000000,5.33582,5.39267,5.25977,5.28232,588501458,0
+NVDA.US,D,20180105,000000,5.29727,5.36449,5.2198,5.32734,583555647,0
+NVDA.US,D,20180108,000000,5.44995,5.56428,5.40534,5.48971,880552013,0
+NVDA.US,D,20180109,000000,5.49511,5.53504,5.40694,5.48811,501903974,0
+NVDA.US,D,20180110,000000,5.39636,5.53504,5.34182,5.53164,588085077,0
+NVDA.US,D,20180111,000000,5.56428,5.59546,5.51986,5.54163,409798752,0
+NVDA.US,D,20180112,000000,5.52965,5.56399,5.47342,5.51408,363403750,0
+NVDA.US,D,20180116,000000,5.54083,5.62612,5.35912,5.44287,697770829,0
+NVDA.US,D,20180117,000000,5.45743,5.56687,5.36429,5.5573,543235209,0
+NVDA.US,D,20180118,000000,5.53804,5.60464,5.50668,5.55063,411823099,0
+NVDA.US,D,20180119,000000,5.6406,5.71468,5.61363,5.6903,596494550,0
+NVDA.US,D,20180122,000000,5.69829,5.78058,5.6408,5.77888,555444994,0
+NVDA.US,D,20180123,000000,5.83232,5.93084,5.81382,5.90787,477741124,0
+NVDA.US,D,20180124,000000,5.91107,5.94712,5.77538,5.83112,586282160,0
+NVDA.US,D,20180125,000000,5.8859,5.92885,5.82982,5.84478,413374210,0
+NVDA.US,D,20180126,000000,5.8889,6.01804,5.87604,6.01784,520763019,0
+NVDA.US,D,20180129,000000,6.00305,6.13634,5.95012,6.10519,459399601,0
+NVDA.US,D,20180130,000000,5.96271,6.0945,5.8961,6.00265,575762313,0
+NVDA.US,D,20180131,000000,6.07822,6.1644,6.04556,6.07892,481926672,0
+NVDA.US,D,20180201,000000,5.8989,6.10649,5.8873,5.94742,521676049,0
+NVDA.US,D,20180202,000000,5.86105,5.8851,5.71668,5.77458,723636926,0
+NVDA.US,D,20180205,000000,5.61363,5.76788,5.06983,5.28502,1172541327,0
+NVDA.US,D,20180206,000000,5.05486,5.58117,5.04487,5.57817,1126982592,0
+NVDA.US,D,20180207,000000,5.67702,5.81052,5.60613,5.65835,810111898,0
+NVDA.US,D,20180208,000000,5.78358,5.81682,5.37918,5.37938,1113687989,0
+NVDA.US,D,20180209,000000,5.8921,5.90727,5.37938,5.73924,1691027393,0
+NVDA.US,D,20180212,000000,5.82032,5.82332,5.56498,5.6396,1102191657,0
+NVDA.US,D,20180213,000000,5.60264,5.79914,5.57017,5.75291,631597933,0
+NVDA.US,D,20180214,000000,5.71248,5.99936,5.70128,5.9704,751335265,0
+NVDA.US,D,20180215,000000,6.05376,6.14273,5.97288,6.0965,704779223,0
+NVDA.US,D,20180216,000000,6.06925,6.18237,6.02133,6.0306,644030681,0
+NVDA.US,D,20180220,000000,6.05296,6.22852,6.04926,6.1594,692872639,0
+NVDA.US,D,20180221,000000,6.22412,6.2305,5.9689,5.97268,853852814,0
+NVDA.US,D,20180222,000000,6.00664,6.07852,5.92625,5.99207,538907860,0
+NVDA.US,D,20180223,000000,6.05226,6.08591,6.00135,6.08591,418281253,0
+NVDA.US,D,20180226,000000,6.13236,6.13674,6.03956,6.10219,471990985,0
+NVDA.US,D,20180227,000000,6.07522,6.1592,6.06626,6.08921,460126544,0
+NVDA.US,D,20180228,000000,6.1002,6.13973,5.97687,5.98837,528502663,0
+NVDA.US,D,20180301,000000,5.98637,6.04026,5.64478,5.74592,1050831105,0
+NVDA.US,D,20180302,000000,5.6384,5.85975,5.48941,5.85328,922834786,0
+NVDA.US,D,20180305,000000,5.80312,5.87104,5.67901,5.83112,627169884,0
+NVDA.US,D,20180306,000000,5.91626,6.01184,5.87374,5.99237,643368314,0
+NVDA.US,D,20180307,000000,5.8896,6.03696,5.8883,5.98467,587194921,0
+NVDA.US,D,20180308,000000,6.01204,6.01204,5.92355,5.9681,416152771,0
+NVDA.US,D,20180309,000000,6.01584,6.08392,5.99966,6.07124,510732360,0
+NVDA.US,D,20180312,000000,6.11269,6.26026,6.10449,6.18037,611293234,0
+NVDA.US,D,20180313,000000,6.22312,6.29741,6.08871,6.13006,626155382,0
+NVDA.US,D,20180314,000000,6.17257,6.20015,6.0932,6.1552,510700523,0
+NVDA.US,D,20180315,000000,6.16858,6.25078,6.12836,6.16987,406093169,0
+NVDA.US,D,20180316,000000,6.18637,6.21712,6.14873,6.19836,403571321,0
+NVDA.US,D,20180319,000000,6.14173,6.17017,5.86475,5.96371,721124743,0
+NVDA.US,D,20180320,000000,5.96671,6.21452,5.96671,6.17587,560409142,0
+NVDA.US,D,20180321,000000,6.16937,6.2358,6.12057,6.15071,443206699,0
+NVDA.US,D,20180322,000000,6.08771,6.13435,5.94712,5.98487,556873563,0
+NVDA.US,D,20180323,000000,5.99836,6.00505,5.75361,5.76489,743194593,0
+NVDA.US,D,20180326,000000,5.8896,6.05126,5.8373,6.04996,617722685,0
+NVDA.US,D,20180327,000000,6.13106,6.18637,5.43988,5.58017,1423511791,0
+NVDA.US,D,20180328,000000,5.54633,5.67572,5.37009,5.47712,955647826,0
+NVDA.US,D,20180329,000000,5.54583,5.82732,5.46093,5.73067,926068064,0
+NVDA.US,D,20180402,000000,5.66005,5.80632,5.38238,5.46972,931589292,0
+NVDA.US,D,20180403,000000,5.6368,5.69968,5.47712,5.57617,674304297,0
+NVDA.US,D,20180404,000000,5.32085,5.60863,5.29569,5.59815,797294076,0
+NVDA.US,D,20180405,000000,5.65655,5.66932,5.40664,5.47792,708461040,0
+NVDA.US,D,20180406,000000,5.37578,5.48342,5.27253,5.30187,669816960,0
+NVDA.US,D,20180409,000000,5.36509,5.49241,5.31057,5.33053,504669465,0
+NVDA.US,D,20180410,000000,5.56079,5.66603,5.50339,5.6396,772628557,0
+NVDA.US,D,20180411,000000,5.62462,5.66533,5.56597,5.59815,463846117,0
+NVDA.US,D,20180412,000000,5.691,5.82312,5.64706,5.80532,600034765,0
+NVDA.US,D,20180413,000000,5.86904,5.87744,5.67971,5.72847,508216451,0
+NVDA.US,D,20180416,000000,5.73495,5.7616,5.6338,5.72827,354403898,0
+NVDA.US,D,20180417,000000,5.78038,5.8996,5.72467,5.87823,451831452,0
+NVDA.US,D,20180418,000000,5.82732,5.92005,5.75991,5.84908,395393003,0
+NVDA.US,D,20180419,000000,5.73425,5.76818,5.61213,5.66703,476858349,0
+NVDA.US,D,20180420,000000,5.65875,5.74323,5.62812,5.65935,390176069,0
+NVDA.US,D,20180423,000000,5.67672,5.72847,5.51388,5.54004,431911866,0
+NVDA.US,D,20180424,000000,5.56578,5.66105,5.40834,5.47342,418865664,0
+NVDA.US,D,20180425,000000,5.44346,5.48292,5.20413,5.36151,594554669,0
+NVDA.US,D,20180426,000000,5.52306,5.58087,5.45674,5.57287,379693537,0
+NVDA.US,D,20180427,000000,5.67851,5.69849,5.5583,5.60044,404978198,0
+NVDA.US,D,20180430,000000,5.61683,5.66603,5.54603,5.56528,331219117,0
+NVDA.US,D,20180501,000000,5.557,5.62312,5.4981,5.62062,256402950,0
+NVDA.US,D,20180502,000000,5.61713,5.66105,5.57367,5.59984,271010149,0
+NVDA.US,D,20180503,000000,5.6318,5.79155,5.58647,5.76539,447709539,0
+NVDA.US,D,20180504,000000,5.73645,5.91855,5.71928,5.91526,404787904,0
+NVDA.US,D,20180507,000000,6.02063,6.21053,6.01064,6.1536,694696948,0
+NVDA.US,D,20180508,000000,6.1539,6.19915,6.10549,6.19636,511832530,0
+NVDA.US,D,20180509,000000,6.21612,6.33104,6.18917,6.32904,602905293,0
+NVDA.US,D,20180510,000000,6.38218,6.44588,6.36421,6.4366,1004319290,0
+NVDA.US,D,20180511,000000,6.25477,6.4281,6.19985,6.29821,1226963961,0
+NVDA.US,D,20180514,000000,6.33604,6.39625,6.29501,6.31886,528526929,0
+NVDA.US,D,20180515,000000,6.25507,6.25777,5.97608,6.07672,973451819,0
+NVDA.US,D,20180516,000000,6.03826,6.14971,6.00106,6.08791,559532175,0
+NVDA.US,D,20180517,000000,6.08971,6.22332,6.07353,6.13006,525137468,0
+NVDA.US,D,20180518,000000,6.18157,6.24479,6.08122,6.08621,488699525,0
+NVDA.US,D,20180521,000000,6.18337,6.18717,5.95092,6.04396,647222658,0
+NVDA.US,D,20180522,000000,6.05756,6.08272,5.94492,6.00584,523603111,0
+NVDA.US,D,20180523,000000,5.94942,6.13076,5.94872,6.12956,447242453,0
+NVDA.US,D,20180524,000000,6.12577,6.17517,6.07253,6.13335,441603159,0
+NVDA.US,D,20180525,000000,6.14553,6.18857,6.11049,6.17217,294937397,0
+NVDA.US,D,20180529,000000,6.1542,6.22332,6.10889,6.1552,356095439,0
+NVDA.US,D,20180530,000000,6.18887,6.27272,6.1642,6.26406,394777376,0
+NVDA.US,D,20180531,000000,6.2323,6.31886,6.22152,6.24429,498646319,0
+NVDA.US,D,20180601,000000,6.28901,6.38477,6.28042,6.37878,426052374,0
+NVDA.US,D,20180604,000000,6.41273,6.57959,6.38078,6.55811,648236910,0
+NVDA.US,D,20180605,000000,6.5614,6.60077,6.51616,6.5636,395501795,0
+NVDA.US,D,20180606,000000,6.47284,6.5684,6.45637,6.5656,374946963,0
+NVDA.US,D,20180607,000000,6.5618,6.57339,6.41893,6.50957,373022916,0
+NVDA.US,D,20180608,000000,6.4364,6.53685,6.41763,6.49402,363944977,0
+NVDA.US,D,20180611,000000,6.48134,6.52315,6.43989,6.45287,267937480,0
+NVDA.US,D,20180612,000000,6.47934,6.51367,6.4289,6.5016,322247156,0
+NVDA.US,D,20180613,000000,6.50299,6.57809,6.48783,6.49701,341478426,0
+NVDA.US,D,20180614,000000,6.54242,6.66525,6.52745,6.60874,434176621,0
+NVDA.US,D,20180615,000000,6.55181,6.623,6.52045,6.5681,436441387,0
+NVDA.US,D,20180618,000000,6.52385,6.58109,6.49661,6.5641,359713721,0
+NVDA.US,D,20180619,000000,6.46016,6.52785,6.31426,6.44169,600688720,0
+NVDA.US,D,20180620,000000,6.48284,6.54811,6.44438,6.49482,373357284,0
+NVDA.US,D,20180621,000000,6.52685,6.54541,6.35821,6.36601,362994320,0
+NVDA.US,D,20180622,000000,6.38666,6.40015,6.19836,6.21352,438358504,0
+NVDA.US,D,20180625,000000,6.10769,6.11149,5.83212,5.92055,672258789,0
+NVDA.US,D,20180626,000000,6.03459,6.08272,5.94022,5.99187,483518544,0
+NVDA.US,D,20180627,000000,6.03577,6.10219,5.83112,5.8365,458283357,0
+NVDA.US,D,20180628,000000,5.82652,5.97588,5.81912,5.96391,341282043,0
+NVDA.US,D,20180629,000000,6.0293,6.04176,5.86475,5.86605,396094419,0
+NVDA.US,D,20180702,000000,5.79614,6.00185,5.77558,5.99806,361033318,0
+NVDA.US,D,20180703,000000,6.03299,6.03876,5.85607,5.86445,224887894,0
+NVDA.US,D,20180705,000000,5.91925,6.01534,5.88092,6.01034,309180433,0
+NVDA.US,D,20180706,000000,5.98587,6.13276,5.96441,6.12437,299219999,0
+NVDA.US,D,20180709,000000,6.19836,6.20784,6.0932,6.17137,306820877,0
+NVDA.US,D,20180710,000000,6.18387,6.29241,6.14353,6.27043,363498552,0
+NVDA.US,D,20180711,000000,6.17757,6.21233,6.11857,6.12936,371061943,0
+NVDA.US,D,20180712,000000,6.17417,6.26845,6.1642,6.22052,348849591,0
+NVDA.US,D,20180713,000000,6.23929,6.23929,6.13156,6.17317,249554374,0
+NVDA.US,D,20180716,000000,6.14553,6.19855,6.13355,6.14553,198943229,0
+NVDA.US,D,20180717,000000,6.0967,6.29641,6.07124,6.28122,365639322,0
+NVDA.US,D,20180718,000000,6.27402,6.28771,6.18117,6.2323,280327714,0
+NVDA.US,D,20180719,000000,6.21332,6.27402,6.19836,6.24049,238032163,0
+NVDA.US,D,20180720,000000,6.23809,6.27672,6.20135,6.21213,224638863,0
+NVDA.US,D,20180723,000000,6.18557,6.18737,6.02401,6.17537,304502512,0
+NVDA.US,D,20180724,000000,6.22352,6.31018,6.14103,6.1579,358052596,0
+NVDA.US,D,20180725,000000,6.16739,6.24908,6.11019,6.23649,323279625,0
+NVDA.US,D,20180726,000000,6.21632,6.34653,6.19955,6.30998,328270623,0
+NVDA.US,D,20180727,000000,6.34623,6.35322,6.18617,6.24029,298279538,0
+NVDA.US,D,20180730,000000,6.25407,6.26006,6.01004,6.04496,343634269,0
+NVDA.US,D,20180731,000000,6.03477,6.13803,5.99566,6.06326,286735283,0
+NVDA.US,D,20180801,000000,6.0947,6.14951,6.03876,6.10319,286298863,0
+NVDA.US,D,20180802,000000,6.03179,6.20933,5.97268,6.20554,272276516,0
+NVDA.US,D,20180803,000000,6.2301,6.26576,6.21312,6.24209,216361207,0
+NVDA.US,D,20180806,000000,6.22951,6.29321,6.18287,6.28971,209514133,0
+NVDA.US,D,20180807,000000,6.33823,6.38078,6.31198,6.36201,260627706,0
+NVDA.US,D,20180808,000000,6.36321,6.44338,6.32824,6.39845,264634187,0
+NVDA.US,D,20180809,000000,6.41613,6.41893,6.34203,6.34982,206254786,0
+NVDA.US,D,20180810,000000,6.26805,6.34083,6.25677,6.30868,259109463,0
+NVDA.US,D,20180813,000000,6.31726,6.46206,6.31556,6.34123,378836339,0
+NVDA.US,D,20180814,000000,6.44688,6.48704,6.36381,6.47284,470729936,0
+NVDA.US,D,20180815,000000,6.49382,6.52765,6.33584,6.41463,596854766,0
+NVDA.US,D,20180816,000000,6.48464,6.48704,6.31416,6.37418,809010897,0
+NVDA.US,D,20180817,000000,6.26276,6.26346,6.03527,6.06226,1154247674,0
+NVDA.US,D,20180820,000000,6.02163,6.26924,5.91057,6.13703,862652077,0
+NVDA.US,D,20180821,000000,6.1529,6.27672,6.13355,6.27222,680509064,0
+NVDA.US,D,20180822,000000,6.23979,6.51247,6.2363,6.50757,757111413,0
+NVDA.US,D,20180823,000000,6.46865,6.67225,6.45487,6.60704,727656947,0
+NVDA.US,D,20180824,000000,6.61553,6.75511,6.61104,6.74043,536652689,0
+NVDA.US,D,20180827,000000,6.77029,6.90569,6.73873,6.83181,510670618,0
+NVDA.US,D,20180828,000000,6.82602,6.84879,6.67345,6.79426,479983025,0
+NVDA.US,D,20180829,000000,6.78656,6.92385,6.7656,6.8991,423942159,0
+NVDA.US,D,20180830,000000,6.86796,6.97917,6.84599,6.88212,349771224,0
+NVDA.US,D,20180831,000000,6.86276,6.96622,6.85299,6.95323,309386871,0
+NVDA.US,D,20180904,000000,6.93994,7.06636,6.91168,7.02861,395294587,0
+NVDA.US,D,20180905,000000,7.01083,7.04658,6.81702,6.8974,396743396,0
+NVDA.US,D,20180906,000000,6.88092,6.88342,6.72357,6.75661,325740332,0
+NVDA.US,D,20180907,000000,6.66395,6.86096,6.61952,6.73535,298113741,0
+NVDA.US,D,20180910,000000,6.7579,6.83621,6.71388,6.80685,222146539,0
+NVDA.US,D,20180911,000000,6.7601,6.84799,6.73923,6.7586,245330529,0
+NVDA.US,D,20180912,000000,6.71858,6.73833,6.48863,6.64427,422913546,0
+NVDA.US,D,20180913,000000,6.7104,6.81353,6.69292,6.72237,308322825,0
+NVDA.US,D,20180914,000000,6.81323,6.91407,6.77608,6.84879,390465139,0
+NVDA.US,D,20180917,000000,6.82352,6.87146,6.76729,6.78686,207402526,0
+NVDA.US,D,20180918,000000,6.79086,6.89292,6.7076,6.71438,302253350,0
+NVDA.US,D,20180919,000000,6.69562,6.75611,6.64547,6.73833,226909867,0
+NVDA.US,D,20180920,000000,6.61602,6.65826,6.54282,6.59677,434510839,0
+NVDA.US,D,20180921,000000,6.60874,6.65426,6.49332,6.52665,439095742,0
+NVDA.US,D,20180924,000000,6.49562,6.58578,6.40843,6.58238,296594306,0
+NVDA.US,D,20180925,000000,6.64847,6.67444,6.5631,6.64947,282947739,0
+NVDA.US,D,20180926,000000,6.65446,6.69492,6.59677,6.61273,270997380,0
+NVDA.US,D,20180927,000000,6.64767,6.66895,6.59307,6.6245,216384802,0
+NVDA.US,D,20180928,000000,6.75691,6.98387,6.72887,6.96172,715868179,0
+NVDA.US,D,20181001,000000,7.04009,7.2356,7.00116,7.1685,627732943,0
+NVDA.US,D,20181002,000000,7.14114,7.25306,7.07535,7.09721,387467542,0
+NVDA.US,D,20181003,000000,7.1675,7.1751,6.99946,7.1034,323475006,0
+NVDA.US,D,20181004,000000,7.06756,7.09142,6.84249,6.91867,394788512,0
+NVDA.US,D,20181005,000000,6.8941,6.95622,6.628,6.68542,430526482,0
+NVDA.US,D,20181008,000000,6.60237,6.71788,6.44289,6.58408,412338186,0
+NVDA.US,D,20181009,000000,6.5638,6.65826,6.51047,6.57859,275994757,0
+NVDA.US,D,20181010,000000,6.47204,6.51816,6.08471,6.08691,691186617,0
+NVDA.US,D,20181011,000000,5.99966,6.13355,5.80352,5.82512,732055092,0
+NVDA.US,D,20181012,000000,6.08252,6.18217,5.93703,6.10819,613785358,0
+NVDA.US,D,20181015,000000,6.0947,6.0947,5.83032,5.83132,453864251,0
+NVDA.US,D,20181016,000000,5.94402,6.1017,5.8951,6.0905,412440328,0
+NVDA.US,D,20181017,000000,6.1525,6.19057,5.97268,6.02183,332675467,0
+NVDA.US,D,20181018,000000,6.0912,6.12976,5.87404,5.93403,528802400,0
+NVDA.US,D,20181019,000000,5.98937,6.00904,5.6408,5.67702,619207688,0
+NVDA.US,D,20181022,000000,5.72967,5.82982,5.62512,5.72827,372208492,0
+NVDA.US,D,20181023,000000,5.46073,5.554,5.36909,5.47642,632152580,0
+NVDA.US,D,20181024,000000,5.43788,5.48472,4.92605,4.93973,892354962,0
+NVDA.US,D,20181025,000000,4.84238,5.19644,4.79802,5.14953,960403794,0
+NVDA.US,D,20181026,000000,4.91248,5.07502,4.78438,4.91208,670849699,0
+NVDA.US,D,20181029,000000,5.05386,5.05736,4.3607,4.59863,764932759,0
+NVDA.US,D,20181030,000000,4.62179,5.03907,4.59863,5.0291,814554428,0
+NVDA.US,D,20181031,000000,5.19385,5.26674,5.05436,5.22309,752575573,0
+NVDA.US,D,20181101,000000,5.25957,5.41312,5.13325,5.40364,571696544,0
+NVDA.US,D,20181102,000000,5.39437,5.4997,5.20762,5.32485,457092222,0
+NVDA.US,D,20181105,000000,5.31157,5.33482,5.0858,5.24638,382790913,0
+NVDA.US,D,20181106,000000,5.23838,5.32315,5.19185,5.22878,301738142,0
+NVDA.US,D,20181107,000000,5.29569,5.38637,5.23158,5.29668,488225689,0
+NVDA.US,D,20181108,000000,5.23708,5.23778,5.04987,5.10357,516017757,0
+NVDA.US,D,20181109,000000,5.01412,5.18585,4.98036,5.09558,417011831,0
+NVDA.US,D,20181112,000000,5.00384,5.02591,4.67373,4.69549,622747654,0
+NVDA.US,D,20181113,000000,4.79334,5.05935,4.78707,4.93743,650592510,0
+NVDA.US,D,20181114,000000,5.11127,5.12557,4.77709,4.88531,531382645,0
+NVDA.US,D,20181115,000000,4.87931,5.0863,4.84317,5.01392,848378165,0
+NVDA.US,D,20181116,000000,4.04595,4.22779,4.00343,4.07363,1981431554,0
+NVDA.US,D,20181119,000000,4.00802,4.00871,3.58323,3.58503,1713308778,0
+NVDA.US,D,20181120,000000,3.32116,3.82148,3.30247,3.6934,1707469035,0
+NVDA.US,D,20181121,000000,3.83048,3.84726,3.5578,3.58523,1034849268,0
+NVDA.US,D,20181123,000000,3.55031,3.70597,3.53812,3.59242,415726716,0
+NVDA.US,D,20181126,000000,3.71356,3.80214,3.63097,3.79186,822265650,0
+NVDA.US,D,20181127,000000,3.76568,3.8896,3.72992,3.80862,744793275,0
+NVDA.US,D,20181128,000000,3.92613,3.97077,3.79366,3.96547,811864900,0
+NVDA.US,D,20181129,000000,3.96777,4.00472,3.87222,3.90219,553629589,0
+NVDA.US,D,20181130,000000,3.91188,4.06334,3.86162,4.05264,735484182,0
+NVDA.US,D,20181203,000000,4.28011,4.33202,4.14971,4.2168,898032253,0
+NVDA.US,D,20181204,000000,4.17207,4.17707,3.88092,3.8959,818700888,0
+NVDA.US,D,20181206,000000,3.75549,3.93033,3.7399,3.92534,697927012,0
+NVDA.US,D,20181207,000000,3.92953,3.93983,3.61122,3.66065,687209149,0
+NVDA.US,D,20181210,000000,3.61569,3.79086,3.61202,3.76588,634580929,0
+NVDA.US,D,20181211,000000,3.85762,3.86592,3.59572,3.67504,677365189,0
+NVDA.US,D,20181212,000000,3.68073,3.78886,3.59143,3.6927,659443601,0
+NVDA.US,D,20181213,000000,3.7395,3.80363,3.65635,3.6924,475209782,0
+NVDA.US,D,20181214,000000,3.65066,3.73451,3.60822,3.63197,475649537,0
+NVDA.US,D,20181217,000000,3.60172,3.67404,3.50287,3.56049,668245728,0
+NVDA.US,D,20181218,000000,3.60442,3.72822,3.57726,3.64417,568949330,0
+NVDA.US,D,20181219,000000,3.61022,3.66394,3.38334,3.43498,751413751,0
+NVDA.US,D,20181220,000000,3.42649,3.51685,3.29019,3.35038,755669984,0
+NVDA.US,D,20181221,000000,3.37677,3.40973,3.18555,3.21302,870749374,0
+NVDA.US,D,20181224,000000,3.13692,3.22319,3.08752,3.15127,467602655,0
+NVDA.US,D,20181226,000000,3.19754,3.30148,3.08652,3.30049,700739433,0
+NVDA.US,D,20181227,000000,3.24834,3.2825,3.10447,3.25234,642212101,0
+NVDA.US,D,20181228,000000,3.27291,3.40703,3.23138,3.31416,633592285,0
+NVDA.US,D,20181231,000000,3.35777,3.39033,3.2795,3.31047,468914200,0
+NVDA.US,D,20190102,000000,3.23966,3.43428,3.22489,3.37806,512881613,0
+NVDA.US,D,20190103,000000,3.31766,3.35178,3.16627,3.17387,711276216,0
+NVDA.US,D,20190104,000000,3.24704,3.41551,3.2162,3.37737,590370994,0
+NVDA.US,D,20190107,000000,3.43468,3.59302,3.38334,3.5561,714913286,0
+NVDA.US,D,20190108,000000,3.63797,3.64017,3.39473,3.46793,792394875,0
+NVDA.US,D,20190109,000000,3.51935,3.58323,3.46863,3.53632,622267388,0
+NVDA.US,D,20190110,000000,3.51685,3.61022,3.45625,3.60142,527401091,0
+NVDA.US,D,20190111,000000,3.57925,3.71375,3.55131,3.69091,881860443,0
+NVDA.US,D,20190114,000000,3.63867,3.75589,3.61499,3.73091,736094532,0
+NVDA.US,D,20190115,000000,3.76348,3.80284,3.69839,3.71674,622016494,0
+NVDA.US,D,20190116,000000,3.7439,3.77687,3.68541,3.6911,473918037,0
+NVDA.US,D,20190117,000000,3.65815,3.80244,3.63097,3.76248,497439921,0
+NVDA.US,D,20190118,000000,3.81201,3.91755,3.76068,3.8916,656621866,0
+NVDA.US,D,20190122,000000,3.86142,3.87322,3.65915,3.68941,666918811,0
+NVDA.US,D,20190123,000000,3.7447,3.83328,3.67104,3.70227,595817340,0
+NVDA.US,D,20190124,000000,3.78686,3.93183,3.78217,3.91417,714723062,0
+NVDA.US,D,20190125,000000,3.85462,3.98925,3.75189,3.97147,1164595355,0
+NVDA.US,D,20190128,000000,3.38633,3.51287,3.24854,3.4225,2531905241,0
+NVDA.US,D,20190129,000000,3.37637,3.4247,3.24884,3.26303,1163296870,0
+NVDA.US,D,20190130,000000,3.3396,3.4215,3.25954,3.40703,982134418,0
+NVDA.US,D,20190131,000000,3.40373,3.60042,3.38204,3.56479,849692353,0
+NVDA.US,D,20190201,000000,3.58343,3.64037,3.53632,3.58923,630118569,0
+NVDA.US,D,20190204,000000,3.60502,3.7367,3.58303,3.69969,532889691,0
+NVDA.US,D,20190205,000000,3.71156,3.75519,3.67783,3.71873,546826230,0
+NVDA.US,D,20190206,000000,3.75169,3.85862,3.7465,3.79446,708165650,0
+NVDA.US,D,20190207,000000,3.7479,3.74989,3.61301,3.65595,642289587,0
+NVDA.US,D,20190208,000000,3.58873,3.68511,3.57426,3.67454,465350940,0
+NVDA.US,D,20190211,000000,3.63037,3.68471,3.58343,3.63197,499198492,0
+NVDA.US,D,20190212,000000,3.67024,3.76448,3.65595,3.74889,595856338,0
+NVDA.US,D,20190213,000000,3.77847,3.86442,3.76468,3.79146,610284010,0
+NVDA.US,D,20190214,000000,3.79046,3.86022,3.7472,3.83198,833975341,0
+NVDA.US,D,20190215,000000,4.04066,4.06364,3.87922,3.90159,1529056282,0
+NVDA.US,D,20190219,000000,3.8912,3.96507,3.87222,3.88441,556370654,0
+NVDA.US,D,20190220,000000,3.91357,3.99873,3.90239,3.93183,545379053,0
+NVDA.US,D,20190221,000000,3.94451,3.96907,3.84825,3.86292,452186181,0
+NVDA.US,D,20190222,000000,3.91457,3.96647,3.90089,3.9478,405000982,0
+NVDA.US,D,20190225,000000,4.03099,4.09858,3.92653,3.93533,661342140,0
+NVDA.US,D,20190226,000000,3.93053,3.98625,3.86242,3.8956,492426189,0
+NVDA.US,D,20190227,000000,3.88142,3.90789,3.79715,3.85393,504314276,0
+NVDA.US,D,20190228,000000,3.84765,3.87022,3.80713,3.82928,327241929,0
+NVDA.US,D,20190301,000000,3.87942,3.92583,3.82069,3.88361,359714603,0
+NVDA.US,D,20190304,000000,3.92215,3.9451,3.83528,3.8919,412891140,0
+NVDA.US,D,20190305,000000,3.87642,3.92355,3.82168,3.88541,365492874,0
+NVDA.US,D,20190306,000000,3.87662,3.88491,3.77187,3.77467,406381429,0
+NVDA.US,D,20190307,000000,3.75089,3.76068,3.65915,3.70527,453290316,0
+NVDA.US,D,20190308,000000,3.61599,3.75019,3.59442,3.7397,425403878,0
+NVDA.US,D,20190311,000000,3.76318,4.023,3.71594,4.00003,865809452,0
+NVDA.US,D,20190312,000000,4.028,4.08092,3.95179,4.03418,583675866,0
+NVDA.US,D,20190313,000000,4.07193,4.2153,4.06433,4.18584,774341510,0
+NVDA.US,D,20190314,000000,4.19504,4.20701,4.10208,4.10987,523060443,0
+NVDA.US,D,20190315,000000,4.15289,4.25786,4.14942,4.2156,666139840,0
+NVDA.US,D,20190318,000000,4.24667,4.30078,4.16687,4.19404,490439178,0
+NVDA.US,D,20190319,000000,4.28859,4.40632,4.27163,4.3623,861022298,0
+NVDA.US,D,20190320,000000,4.39124,4.44445,4.29459,4.32952,724237391,0
+NVDA.US,D,20190321,000000,4.35272,4.59263,4.34772,4.56648,830143520,0
+NVDA.US,D,20190322,000000,4.54024,4.58765,4.39264,4.40632,752933887,0
+NVDA.US,D,20190325,000000,4.366,4.43008,4.24747,4.31407,528928478,0
+NVDA.US,D,20190326,000000,4.45574,4.51205,4.33452,4.39094,708485176,0
+NVDA.US,D,20190327,000000,4.41632,4.46304,4.31207,4.38167,477728446,0
+NVDA.US,D,20190328,000000,4.40752,4.46603,4.34732,4.40012,483662429,0
+NVDA.US,D,20190329,000000,4.46703,4.48202,4.41652,4.45774,460128186,0
+NVDA.US,D,20190401,000000,4.54983,4.55551,4.47802,4.52524,487248112,0
+NVDA.US,D,20190402,000000,4.54953,4.58736,4.50627,4.54324,444039890,0
+NVDA.US,D,20190403,000000,4.59263,4.74112,4.58765,4.68192,794360213,0
+NVDA.US,D,20190404,000000,4.66675,4.71547,4.61081,4.67323,460613129,0
+NVDA.US,D,20190405,000000,4.71617,4.75739,4.67992,4.73982,485154853,0
+NVDA.US,D,20190408,000000,4.70917,4.78607,4.68521,4.76079,427195558,0
+NVDA.US,D,20190409,000000,4.72714,4.73842,4.65576,4.69789,443086119,0
+NVDA.US,D,20190410,000000,4.69719,4.79434,4.69269,4.76859,447919522,0
+NVDA.US,D,20190411,000000,4.77109,4.80252,4.70488,4.7546,377252188,0
+NVDA.US,D,20190412,000000,4.79334,4.79732,4.70767,4.71647,475044386,0
+NVDA.US,D,20190415,000000,4.70867,4.71367,4.54584,4.58506,443207941,0
+NVDA.US,D,20190416,000000,4.62458,4.69069,4.59163,4.67193,397758408,0
+NVDA.US,D,20190417,000000,4.70667,4.72764,4.62728,4.64927,353486461,0
+NVDA.US,D,20190418,000000,4.65576,4.6897,4.59703,4.62498,383684094,0
+NVDA.US,D,20190422,000000,4.60133,4.69389,4.56998,4.67852,281916342,0
+NVDA.US,D,20190423,000000,4.69149,4.76439,4.68172,4.73284,349309566,0
+NVDA.US,D,20190424,000000,4.74342,4.78637,4.68252,4.74542,320456407,0
+NVDA.US,D,20190425,000000,4.70488,4.72744,4.56049,4.64027,502830545,0
+NVDA.US,D,20190426,000000,4.48612,4.49061,4.30208,4.4211,875138175,0
+NVDA.US,D,20190429,000000,4.42908,4.47972,4.357,4.45205,394692629,0
+NVDA.US,D,20190430,000000,4.41951,4.51905,4.40032,4.49329,365489709,0
+NVDA.US,D,20190501,000000,4.54604,4.58785,4.48002,4.48022,356788151,0
+NVDA.US,D,20190502,000000,4.48991,4.58934,4.44645,4.54804,397478201,0
+NVDA.US,D,20190503,000000,4.55621,4.56618,4.48172,4.54354,339206860,0
+NVDA.US,D,20190506,000000,4.357,4.47702,4.31956,4.46473,425165112,0
+NVDA.US,D,20190507,000000,4.41632,4.41632,4.24887,4.29739,559147052,0
+NVDA.US,D,20190508,000000,4.26963,4.39782,4.25766,4.31756,422132252,0
+NVDA.US,D,20190509,000000,4.24817,4.25786,4.10587,4.22479,664918490,0
+NVDA.US,D,20190510,000000,4.19404,4.25946,4.07113,4.19084,573527873,0
+NVDA.US,D,20190513,000000,4.05864,4.08191,3.91735,3.93333,661561147,0
+NVDA.US,D,20190514,000000,3.97306,4.05764,3.93433,4.0224,528592988,0
+NVDA.US,D,20190515,000000,3.96677,3.99773,3.90739,3.96128,505874531,0
+NVDA.US,D,20190516,000000,3.95609,4.019,3.91337,3.97626,786615191,0
+NVDA.US,D,20190517,000000,3.93453,4.06394,3.84626,3.88561,1029300138,0
+NVDA.US,D,20190520,000000,3.78716,3.84197,3.7425,3.76718,576113366,0
+NVDA.US,D,20190521,000000,3.82768,3.86522,3.78946,3.84925,364410351,0
+NVDA.US,D,20190522,000000,3.81031,3.83647,3.76748,3.77847,328175541,0
+NVDA.US,D,20190523,000000,3.71594,3.71594,3.59742,3.65715,596032291,0
+NVDA.US,D,20190524,000000,3.67604,3.71126,3.59642,3.60322,360115590,0
+NVDA.US,D,20190528,000000,3.62098,3.65365,3.5561,3.5581,431385161,0
+NVDA.US,D,20190529,000000,3.51087,3.54552,3.44925,3.48419,563762710,0
+NVDA.US,D,20190530,000000,3.48739,3.52334,3.419,3.45744,396636957,0
+NVDA.US,D,20190531,000000,3.40833,3.44098,3.36477,3.36657,392029871,0
+NVDA.US,D,20190603,000000,3.37777,3.41651,3.29519,3.32465,481480577,0
+NVDA.US,D,20190604,000000,3.38903,3.5591,3.36657,3.55381,645640160,0
+NVDA.US,D,20190605,000000,3.62797,3.63337,3.4752,3.51157,514648196,0
+NVDA.US,D,20190606,000000,3.51585,3.59802,3.51336,3.57327,410557923,0
+NVDA.US,D,20190607,000000,3.57925,3.65036,3.56009,3.61619,350925494,0
+NVDA.US,D,20190610,000000,3.67224,3.75748,3.67224,3.68891,405168551,0
+NVDA.US,D,20190611,000000,3.74889,3.78666,3.70697,3.7467,386145572,0
+NVDA.US,D,20190612,000000,3.70297,3.70926,3.61839,3.63367,361019417,0
+NVDA.US,D,20190613,000000,3.65565,3.70297,3.63817,3.68471,309907366,0
+NVDA.US,D,20190614,000000,3.59143,3.61599,3.54981,3.59472,396764357,0
+NVDA.US,D,20190617,000000,3.59302,3.64167,3.57007,3.60442,277677845,0
+NVDA.US,D,20190618,000000,3.66594,3.85492,3.65495,3.79944,585367537,0
+NVDA.US,D,20190619,000000,3.83468,3.84596,3.77947,3.80543,333609899,0
+NVDA.US,D,20190620,000000,3.8959,3.90989,3.8153,3.82968,352243018,0
+NVDA.US,D,20190621,000000,3.81471,3.86422,3.76518,3.77167,437002142,0
+NVDA.US,D,20190624,000000,3.79316,3.82348,3.7459,3.79416,284625990,0
+NVDA.US,D,20190625,000000,3.79885,3.87422,3.76188,3.76468,313715181,0
+NVDA.US,D,20190626,000000,3.8922,4.019,3.87942,3.95778,587535378,0
+NVDA.US,D,20190627,000000,4.04365,4.07593,4.00742,4.05664,448082124,0
+NVDA.US,D,20190628,000000,4.10058,4.10987,4.03468,4.08162,400023684,0
+NVDA.US,D,20190701,000000,4.28879,4.32333,4.09228,4.12985,715750954,0
+NVDA.US,D,20190702,000000,4.11307,4.13404,4.0184,4.03169,402600034,0
+NVDA.US,D,20190703,000000,4.05514,4.06094,3.98445,4.04465,248096261,0
+NVDA.US,D,20190705,000000,3.98605,3.99045,3.91855,3.98176,398904586,0
+NVDA.US,D,20190708,000000,3.92235,3.94132,3.87722,3.90689,331741685,0
+NVDA.US,D,20190709,000000,3.86492,3.93753,3.85223,3.90939,344892944,0
+NVDA.US,D,20190710,000000,3.95309,4.03518,3.93913,3.97746,454755850,0
+NVDA.US,D,20190711,000000,4.05095,4.17307,4.01341,4.13255,686604688,0
+NVDA.US,D,20190712,000000,4.16007,4.23658,4.16007,4.16537,509394507,0
+NVDA.US,D,20190715,000000,4.18664,4.20281,4.12885,4.15688,291557840,0
+NVDA.US,D,20190716,000000,4.14213,4.17937,4.09658,4.15209,343467951,0
+NVDA.US,D,20190717,000000,4.15389,4.22459,4.12485,4.2176,350268495,0
+NVDA.US,D,20190718,000000,4.22799,4.29239,4.17137,4.22928,445806103,0
+NVDA.US,D,20190719,000000,4.26763,4.27413,4.18007,4.18604,346940335,0
+NVDA.US,D,20190722,000000,4.2076,4.27063,4.20003,4.25766,317812787,0
+NVDA.US,D,20190723,000000,4.29709,4.36799,4.2814,4.366,430714742,0
+NVDA.US,D,20190724,000000,4.44027,4.44605,4.33302,4.44027,368408539,0
+NVDA.US,D,20190725,000000,4.39852,4.41132,4.2856,4.30907,395025956,0
+NVDA.US,D,20190726,000000,4.33632,4.39782,4.33632,4.35132,275785065,0
+NVDA.US,D,20190729,000000,4.34402,4.3613,4.25646,4.34502,249633021,0
+NVDA.US,D,20190730,000000,4.29838,4.37298,4.2838,4.3607,198942789,0
+NVDA.US,D,20190731,000000,4.32902,4.32972,4.15071,4.19304,361546282,0
+NVDA.US,D,20190801,000000,4.20361,4.29409,4.04635,4.09858,423709493,0
+NVDA.US,D,20190802,000000,4.00572,4.07533,3.95828,4.00572,430888521,0
+NVDA.US,D,20190805,000000,3.82228,3.82348,3.70068,3.7477,592649890,0
+NVDA.US,D,20190806,000000,3.82228,3.86792,3.7387,3.78646,363412293,0
+NVDA.US,D,20190807,000000,3.72553,3.83647,3.70797,3.82448,374770330,0
+NVDA.US,D,20190808,000000,3.88222,3.93433,3.82468,3.93313,311132372,0
+NVDA.US,D,20190809,000000,3.8922,3.8954,3.78147,3.83168,343843000,0
+NVDA.US,D,20190812,000000,3.77967,3.83168,3.7422,3.76388,280855511,0
+NVDA.US,D,20190813,000000,3.75269,3.92414,3.72353,3.87842,362649496,0
+NVDA.US,D,20190814,000000,3.79016,3.80114,3.68591,3.72972,422370327,0
+NVDA.US,D,20190815,000000,3.75519,3.76848,3.66334,3.69739,557748798,0
+NVDA.US,D,20190816,000000,3.96008,4.01441,3.89859,3.96527,1021404231,0
+NVDA.US,D,20190819,000000,4.07893,4.26016,4.06264,4.24427,821161515,0
+NVDA.US,D,20190820,000000,4.23877,4.23927,4.15071,4.17187,466269258,0
+NVDA.US,D,20190821,000000,4.23797,4.31077,4.2166,4.25546,430447514,0
+NVDA.US,D,20190822,000000,4.26515,4.30777,4.22259,4.26166,305557344,0
+NVDA.US,D,20190823,000000,4.18506,4.23957,4.01701,4.03698,572873277,0
+NVDA.US,D,20190826,000000,4.11587,4.13993,4.07363,4.11187,320482706,0
+NVDA.US,D,20190827,000000,4.14991,4.15269,3.99144,4.021,293277834,0
+NVDA.US,D,20190828,000000,3.99443,4.06334,3.95549,4.01041,257090134,0
+NVDA.US,D,20190829,000000,4.10208,4.18684,4.09858,4.15438,360140968,0
+NVDA.US,D,20190830,000000,4.20082,4.25047,4.14892,4.16707,292343561,0
+NVDA.US,D,20190903,000000,4.09428,4.12725,4.06114,4.08411,297973552,0
+NVDA.US,D,20190904,000000,4.14473,4.20581,4.14473,4.19834,229245718,0
+NVDA.US,D,20190905,000000,4.30058,4.47802,4.29878,4.47173,699920843,0
+NVDA.US,D,20190906,000000,4.44825,4.50527,4.40632,4.44445,378836459,0
+NVDA.US,D,20190909,000000,4.47572,4.57707,4.47422,4.49061,419585026,0
+NVDA.US,D,20190910,000000,4.45774,4.58366,4.44805,4.55721,354552670,0
+NVDA.US,D,20190911,000000,4.57197,4.63397,4.54304,4.58566,363294718,0
+NVDA.US,D,20190912,000000,4.63227,4.68671,4.57637,4.58406,329458292,0
+NVDA.US,D,20190913,000000,4.51785,4.55502,4.48272,4.52654,326192716,0
+NVDA.US,D,20190916,000000,4.45125,4.51805,4.44077,4.48342,232975507,0
+NVDA.US,D,20190917,000000,4.49011,4.50887,4.44346,4.50487,229600247,0
+NVDA.US,D,20190918,000000,4.49789,4.51355,4.39094,4.47772,265340219,0
+NVDA.US,D,20190919,000000,4.48372,4.50207,4.39124,4.40182,257607345,0
+NVDA.US,D,20190920,000000,4.40082,4.4245,4.2858,4.29609,359014189,0
+NVDA.US,D,20190923,000000,4.29639,4.39512,4.29259,4.34972,257087881,0
+NVDA.US,D,20190924,000000,4.38097,4.41052,4.25646,4.29209,322826549,0
+NVDA.US,D,20190925,000000,4.29159,4.45375,4.24667,4.43407,314651516,0
+NVDA.US,D,20190926,000000,4.4243,4.43308,4.361,4.41182,238999164,0
+NVDA.US,D,20190927,000000,4.37028,4.42081,4.2123,4.27283,367764319,0
+NVDA.US,D,20190930,000000,4.29878,4.34072,4.26743,4.33052,194152189,0
+NVDA.US,D,20191001,000000,4.35372,4.50307,4.32403,4.32872,369379256,0
+NVDA.US,D,20191002,000000,4.30677,4.31876,4.23228,4.30478,297120330,0
+NVDA.US,D,20191003,000000,4.30937,4.51705,4.27881,4.51087,465013357,0
+NVDA.US,D,20191004,000000,4.51305,4.55651,4.44775,4.52724,269282113,0
+NVDA.US,D,20191007,000000,4.59183,4.68521,4.58306,4.58566,490722540,0
+NVDA.US,D,20191008,000000,4.49409,4.49409,4.39094,4.40912,451559296,0
+NVDA.US,D,20191009,000000,4.48612,4.54554,4.45724,4.49589,309402113,0
+NVDA.US,D,20191010,000000,4.49359,4.60433,4.48831,4.55382,329131255,0
+NVDA.US,D,20191011,000000,4.63757,4.70987,4.6186,4.62698,453090959,0
+NVDA.US,D,20191014,000000,4.61561,4.66095,4.58706,4.64057,211373414,0
+NVDA.US,D,20191015,000000,4.73044,4.95771,4.71647,4.88511,671280641,0
+NVDA.US,D,20191016,000000,4.85087,4.95601,4.81961,4.83119,434887992,0
+NVDA.US,D,20191017,000000,4.87582,4.92106,4.77879,4.83319,265620827,0
+NVDA.US,D,20191018,000000,4.83359,4.86632,4.66425,4.73862,309141825,0
+NVDA.US,D,20191021,000000,4.80002,4.88951,4.78138,4.87612,268284256,0
+NVDA.US,D,20191022,000000,4.93304,5.03837,4.85834,4.86612,339033442,0
+NVDA.US,D,20191023,000000,4.78408,4.86732,4.7521,4.85316,287179826,0
+NVDA.US,D,20191024,000000,4.89429,4.93075,4.86034,4.89709,240216548,0
+NVDA.US,D,20191025,000000,4.97797,5.10957,4.97019,5.0886,425178702,0
+NVDA.US,D,20191028,000000,5.13255,5.19714,5.10297,5.14474,332423461,0
+NVDA.US,D,20191029,000000,5.13075,5.13724,5.0287,5.04807,212278873,0
+NVDA.US,D,20191030,000000,5.07502,5.08081,4.98186,5.05007,206977513,0
+NVDA.US,D,20191031,000000,5.0291,5.05007,4.92076,5.00084,210767250,0
+NVDA.US,D,20191101,000000,4.9654,5.07232,4.94043,5.03987,285037443,0
+NVDA.US,D,20191104,000000,5.12127,5.24908,5.09797,5.23658,378574619,0
+NVDA.US,D,20191105,000000,5.23638,5.26256,5.1669,5.21461,302352688,0
+NVDA.US,D,20191106,000000,5.19065,5.21611,5.07782,5.1657,270340511,0
+NVDA.US,D,20191107,000000,5.25178,5.26654,5.13854,5.18345,281722854,0
+NVDA.US,D,20191108,000000,5.1665,5.20084,5.12875,5.16949,190341851,0
+NVDA.US,D,20191111,000000,5.16869,5.20243,5.08201,5.17945,244992115,0
+NVDA.US,D,20191112,000000,5.21741,5.27053,5.18265,5.21461,285239104,0
+NVDA.US,D,20191113,000000,5.18365,5.21082,5.12257,5.18885,303856579,0
+NVDA.US,D,20191114,000000,5.19784,5.22139,5.13774,5.21911,529606678,0
+NVDA.US,D,20191115,000000,5.21681,5.26853,4.99125,5.07981,1059417001,0
+NVDA.US,D,20191118,000000,5.07232,5.30757,5.06933,5.28102,578156721,0
+NVDA.US,D,20191119,000000,5.25008,5.27353,5.11627,5.17468,417429353,0
+NVDA.US,D,20191120,000000,5.15173,5.33752,5.13894,5.25357,475351053,0
+NVDA.US,D,20191121,000000,5.24908,5.30487,5.20713,5.22878,289811858,0
+NVDA.US,D,20191122,000000,5.25138,5.29827,5.22279,5.24638,225204295,0
+NVDA.US,D,20191125,000000,5.37478,5.50788,5.36181,5.50289,509850276,0
+NVDA.US,D,20191126,000000,5.48542,5.48991,5.39217,5.39865,387583595,0
+NVDA.US,D,20191127,000000,5.44376,5.47812,5.40714,5.43309,216320116,0
+NVDA.US,D,20191129,000000,5.40264,5.4306,5.37228,5.39616,142150402,0
+NVDA.US,D,20191202,000000,5.38917,5.40264,5.19444,5.20942,375437023,0
+NVDA.US,D,20191203,000000,5.02571,5.17418,4.98825,5.17019,476133789,0
+NVDA.US,D,20191204,000000,5.25357,5.27603,5.18545,5.21362,274765425,0
+NVDA.US,D,20191205,000000,5.23558,5.25138,5.1662,5.19684,185913892,0
+NVDA.US,D,20191206,000000,5.26605,5.31516,5.25607,5.28232,233392648,0
+NVDA.US,D,20191209,000000,5.25937,5.33712,5.25058,5.28232,216034680,0
+NVDA.US,D,20191210,000000,5.31237,5.37918,5.25957,5.32734,257765200,0
+NVDA.US,D,20191211,000000,5.33782,5.41662,5.33532,5.41112,234990920,0
+NVDA.US,D,20191212,000000,5.38218,5.59646,5.37328,5.57817,407785782,0
+NVDA.US,D,20191213,000000,5.58117,5.70048,5.52206,5.57617,456874688,0
+NVDA.US,D,20191216,000000,5.62362,5.67772,5.59566,5.60513,322654373,0
+NVDA.US,D,20191217,000000,5.62362,5.70598,5.61443,5.6833,324619121,0
+NVDA.US,D,20191218,000000,5.71828,5.77418,5.70968,5.71368,345722070,0
+NVDA.US,D,20191219,000000,5.74821,5.87544,5.74323,5.86205,455006474,0
+NVDA.US,D,20191220,000000,5.92855,5.98487,5.90907,5.95941,605913817,0
+NVDA.US,D,20191223,000000,5.98807,6.02033,5.93503,5.94572,356882472,0
+NVDA.US,D,20191224,000000,5.93024,5.95791,5.8959,5.94082,139446042,0
+NVDA.US,D,20191226,000000,5.94412,5.98307,5.92525,5.95492,183986159,0
+NVDA.US,D,20191227,000000,5.9701,5.98367,5.87074,5.8971,255878238,0
+NVDA.US,D,20191230,000000,5.87524,5.88032,5.75221,5.78358,259329792,0
+NVDA.US,D,20191231,000000,5.74821,5.86724,5.72927,5.85806,232180562,0
+NVDA.US,D,20200102,000000,5.94402,5.97288,5.8933,5.97288,238675161,0
+NVDA.US,D,20200103,000000,5.85308,5.92105,5.82812,5.87724,206634962,0
+NVDA.US,D,20200106,000000,5.78358,5.90707,5.75741,5.90189,264014644,0
+NVDA.US,D,20200107,000000,5.93024,6.01934,5.8851,5.97338,320543948,0
+NVDA.US,D,20200108,000000,5.9691,6.02601,5.92905,5.98467,278402946,0
+NVDA.US,D,20200109,000000,6.07094,6.12277,5.99636,6.05026,256513024,0
+NVDA.US,D,20200110,000000,6.1574,6.18787,6.06855,6.08272,317789012,0
+NVDA.US,D,20200113,000000,6.16559,6.29821,6.14333,6.27322,321680962,0
+NVDA.US,D,20200114,000000,6.2305,6.25577,6.14333,6.1562,361086768,0
+NVDA.US,D,20200115,000000,6.16888,6.19136,6.08791,6.11388,264208422,0
+NVDA.US,D,20200116,000000,6.16719,6.20334,6.14373,6.19736,285383048,0
+NVDA.US,D,20200117,000000,6.21652,6.22412,6.1584,6.20614,254854482,0
+NVDA.US,D,20200121,000000,6.16937,6.20634,6.13873,6.17257,218830597,0
+NVDA.US,D,20200122,000000,6.21812,6.31316,6.19915,6.22532,240241635,0
+NVDA.US,D,20200123,000000,6.26675,6.30341,6.17787,6.29501,245539460,0
+NVDA.US,D,20200124,000000,6.41043,6.46016,6.18157,6.2361,375079410,0
+NVDA.US,D,20200127,000000,5.93124,6.0313,5.78138,5.98007,472506764,0
+NVDA.US,D,20200128,000000,6.04596,6.20584,5.99287,6.17337,312279722,0
+NVDA.US,D,20200129,000000,6.1589,6.19516,6.07323,6.11318,260538864,0
+NVDA.US,D,20200130,000000,6.01534,6.13335,5.96011,6.11977,291721434,0
+NVDA.US,D,20200131,000000,6.07392,6.08591,5.84428,5.8861,371972560,0
+NVDA.US,D,20200203,000000,5.86804,6.00285,5.86175,5.98337,257001091,0
+NVDA.US,D,20200204,000000,6.12537,6.17157,6.07522,6.1525,272681950,0
+NVDA.US,D,20200205,000000,6.27342,6.28342,6.1594,6.24309,209093025,0
+NVDA.US,D,20200206,000000,6.27722,6.32954,6.19616,6.32924,219197133,0
+NVDA.US,D,20200207,000000,6.28941,6.31168,6.23829,6.26346,190547628,0
+NVDA.US,D,20200210,000000,6.28601,6.54741,6.28102,6.54661,531828029,0
+NVDA.US,D,20200211,000000,6.65526,6.78426,6.59307,6.66945,641233843,0
+NVDA.US,D,20200212,000000,6.72237,6.79186,6.68343,6.78526,376215333,0
+NVDA.US,D,20200213,000000,6.72737,6.80884,6.69991,6.74142,530228936,0
+NVDA.US,D,20200214,000000,7.15152,7.34334,7.12017,7.21432,1046291700,0
+NVDA.US,D,20200218,000000,7.11117,7.40155,7.09162,7.38298,624488088,0
+NVDA.US,D,20200219,000000,7.50579,7.85259,7.50579,7.8348,697242031,0
+NVDA.US,D,20200220,000000,7.78667,7.87524,7.37759,7.68531,813446277,0
+NVDA.US,D,20200221,000000,7.5733,7.59825,7.2361,7.32099,772518323,0
+NVDA.US,D,20200224,000000,6.72687,7.01741,6.67225,6.80385,860507291,0
+NVDA.US,D,20200225,000000,6.87874,6.94054,6.42193,6.52365,1059922634,0
+NVDA.US,D,20200226,000000,6.52385,6.85776,6.52245,6.66345,752804204,0
+NVDA.US,D,20200227,000000,6.34922,6.65127,6.20015,6.29221,909670668,0
+NVDA.US,D,20200228,000000,6.0286,6.78726,6.02332,6.72787,1138750940,0
+NVDA.US,D,20200302,000000,6.8977,6.91487,6.5016,6.88592,893945032,0
+NVDA.US,D,20200303,000000,6.94174,7.00165,6.53785,6.6235,655137934,0
+NVDA.US,D,20200304,000000,6.73117,7.09662,6.65626,7.08724,599553158,0
+NVDA.US,D,20200305,000000,6.88772,7.05477,6.7633,6.80804,542268247,0
+NVDA.US,D,20200306,000000,6.6283,6.68592,6.4267,6.6273,517263604,0
+NVDA.US,D,20200309,000000,5.97608,6.46156,5.93324,6.11448,616364401,0
+NVDA.US,D,20200310,000000,6.39026,6.50348,6.12806,6.50348,582734373,0
+NVDA.US,D,20200311,000000,6.36321,6.39176,6.04276,6.14003,503871155,0
+NVDA.US,D,20200312,000000,5.61613,5.88192,5.37608,5.38867,819474340,0
+NVDA.US,D,20200313,000000,5.74163,6.00405,5.47042,5.99966,637118000,0
+NVDA.US,D,20200316,000000,5.29151,5.6321,4.83239,4.89229,729583368,0
+NVDA.US,D,20200317,000000,5.00484,5.5014,4.75759,5.41262,836626291,0
+NVDA.US,D,20200318,000000,4.98426,5.22978,4.50108,5.05237,877406625,0
+NVDA.US,D,20200319,000000,5.0309,5.39915,4.81721,5.30537,768263532,0
+NVDA.US,D,20200320,000000,5.45515,5.73724,5.10997,5.12557,807524372,0
+NVDA.US,D,20200323,000000,5.12457,5.39297,4.94522,5.29847,646187425,0
+NVDA.US,D,20200324,000000,5.70448,6.29371,5.68071,6.20734,1105600837,0
+NVDA.US,D,20200325,000000,6.32206,6.52185,6.06995,6.11877,796280615,0
+NVDA.US,D,20200326,000000,6.32555,6.53195,6.22782,6.40773,700093380,0
+NVDA.US,D,20200327,000000,6.22782,6.55441,6.19486,6.29541,641124360,0
+NVDA.US,D,20200330,000000,6.36081,6.6253,6.31686,6.61602,604413351,0
+NVDA.US,D,20200331,000000,6.65626,6.86046,6.42043,6.5664,953372726,0
+NVDA.US,D,20200401,000000,6.36801,6.51466,6.01064,6.05526,659272666,0
+NVDA.US,D,20200402,000000,6.08452,6.37678,6.03627,6.36351,678191761,0
+NVDA.US,D,20200403,000000,6.32605,6.36751,5.93853,6.07622,665596080,0
+NVDA.US,D,20200406,000000,6.35781,6.72317,6.30041,6.68622,730496960,0
+NVDA.US,D,20200407,000000,6.90769,6.93125,6.40913,6.45237,787339811,0
+NVDA.US,D,20200408,000000,6.5616,6.67494,6.49162,6.64997,544392944,0
+NVDA.US,D,20200409,000000,6.77588,6.79885,6.48704,6.55011,528138070,0
+NVDA.US,D,20200413,000000,6.49033,6.73117,6.40174,6.72237,399838318,0
+NVDA.US,D,20200414,000000,6.85049,7.1074,6.82282,7.07355,532853787,0
+NVDA.US,D,20200415,000000,6.9051,7.07894,6.85996,6.99586,367464031,0
+NVDA.US,D,20200416,000000,7.15132,7.44818,7.13814,7.34104,748298579,0
+NVDA.US,D,20200417,000000,7.42322,7.44469,7.14783,7.28184,541058445,0
+NVDA.US,D,20200420,000000,7.15532,7.3112,7.1062,7.15052,451002396,0
+NVDA.US,D,20200421,000000,7.0326,7.09362,6.65396,6.71388,737800464,0
+NVDA.US,D,20200422,000000,6.90589,7.1711,6.86046,7.12816,486470243,0
+NVDA.US,D,20200423,000000,7.1703,7.30201,7.04978,7.07505,425683094,0
+NVDA.US,D,20200424,000000,7.06476,7.21562,6.98987,7.21362,353912145,0
+NVDA.US,D,20200427,000000,7.34832,7.56053,7.32378,7.40025,481109885,0
+NVDA.US,D,20200428,000000,7.54804,7.578,7.25226,7.25786,444494999,0
+NVDA.US,D,20200429,000000,7.39256,7.48762,7.31749,7.43472,380523794,0
+NVDA.US,D,20200430,000000,7.38078,7.43472,7.26686,7.28084,377268002,0
+NVDA.US,D,20200501,000000,7.08324,7.19636,6.99616,7.04438,343326590,0
+NVDA.US,D,20200504,000000,6.99686,7.26985,6.99686,7.25586,318695843,0
+NVDA.US,D,20200505,000000,7.36031,7.47984,7.25606,7.31719,370220609,0
+NVDA.US,D,20200506,000000,7.39655,7.52307,7.35881,7.41793,324627413,0
+NVDA.US,D,20200507,000000,7.55754,7.65767,7.50639,7.59446,375072911,0
+NVDA.US,D,20200508,000000,7.66617,7.79086,7.6323,7.78467,341128024,0
+NVDA.US,D,20200511,000000,7.77968,8.08324,7.75094,8.0364,470745018,0
+NVDA.US,D,20200512,000000,8.09422,8.14316,7.76492,7.7747,494830292,0
+NVDA.US,D,20200513,000000,7.88953,8.0494,7.5677,7.75214,628098117,0
+NVDA.US,D,20200514,000000,7.81364,8.00725,7.65997,8.00166,604475834,0
+NVDA.US,D,20200515,000000,7.86177,8.47006,7.846,8.46057,991209343,0
+NVDA.US,D,20200518,000000,8.72937,8.88455,8.64949,8.71908,779192159,0
+NVDA.US,D,20200519,000000,8.75883,9.05468,8.73166,8.77401,719898505,0
+NVDA.US,D,20200520,000000,8.95882,9.01076,8.85707,8.93785,589646554,0
+NVDA.US,D,20200521,000000,9.01906,9.02006,8.7064,8.74404,763803365,0
+NVDA.US,D,20200522,000000,8.79369,9.06017,8.68214,8.99408,1042496194,0
+NVDA.US,D,20200526,000000,9.12379,9.14876,8.641,8.68674,773547617,0
+NVDA.US,D,20200527,000000,8.59406,8.60186,7.96801,8.49461,1180115975,0
+NVDA.US,D,20200528,000000,8.38219,8.72937,8.34924,8.45677,738772272,0
+NVDA.US,D,20200529,000000,8.52378,8.84379,8.45479,8.84379,748599047,0
+NVDA.US,D,20200601,000000,8.80167,8.80916,8.65847,8.77471,391913668,0
+NVDA.US,D,20200602,000000,8.76482,8.80567,8.62702,8.79369,392726129,0
+NVDA.US,D,20200603,000000,8.7907,8.83461,8.66897,8.73835,366751500,0
+NVDA.US,D,20200604,000000,8.70091,8.91531,8.65049,8.73935,425608122,0
+NVDA.US,D,20200605,000000,8.76702,8.9688,8.68094,8.89204,483255893,0
+NVDA.US,D,20200608,000000,8.84958,8.86205,8.65877,8.77751,388952465,0
+NVDA.US,D,20200609,000000,8.77261,9.08114,8.72408,9.01776,469957164,0
+NVDA.US,D,20200610,000000,9.13897,9.47038,9.12479,9.33765,634162816,0
+NVDA.US,D,20200611,000000,9.12119,9.23232,8.75863,8.76881,585479494,0
+NVDA.US,D,20200612,000000,9.13377,9.15844,8.67615,8.90453,572697495,0
+NVDA.US,D,20200615,000000,8.7877,9.15345,8.71668,9.14496,401255860,0
+NVDA.US,D,20200616,000000,9.19607,9.2378,8.81115,9.04002,537394034,0
+NVDA.US,D,20200617,000000,9.08503,9.26996,9.04172,9.20706,409585324,0
+NVDA.US,D,20200618,000000,9.19807,9.2536,9.08583,9.18909,255206888,0
+NVDA.US,D,20200619,000000,9.21365,9.41545,9.19837,9.23232,525803320,0
+NVDA.US,D,20200622,000000,9.27096,9.50163,9.2443,9.49714,399715335,0
+NVDA.US,D,20200623,000000,9.52128,9.61246,9.37811,9.42044,376283044,0
+NVDA.US,D,20200624,000000,9.44669,9.52657,9.1158,9.20666,450779304,0
+NVDA.US,D,20200625,000000,9.32667,9.47536,9.15345,9.46039,377250666,0
+NVDA.US,D,20200626,000000,9.47038,9.47038,9.0962,9.12619,593941445,0
+NVDA.US,D,20200629,000000,9.14097,9.17571,8.87205,9.17111,343320781,0
+NVDA.US,D,20200630,000000,9.28493,9.49665,9.2376,9.46818,369045048,0
+NVDA.US,D,20200701,000000,9.49115,9.54585,9.3835,9.50033,327670548,0
+NVDA.US,D,20200702,000000,9.60898,9.7072,9.54855,9.5825,365195060,0
+NVDA.US,D,20200706,000000,9.71119,9.87756,9.68224,9.80824,316883803,0
+NVDA.US,D,20200707,000000,9.91499,10.038,9.81964,9.84061,358921100,0
+NVDA.US,D,20200708,000000,9.96213,10.1938,9.93448,10.1838,366625952,0
+NVDA.US,D,20200709,000000,10.3485,10.5373,10.2018,10.4763,496097190,0
+NVDA.US,D,20200710,000000,10.5553,10.6222,10.3465,10.4473,499234566,0
+NVDA.US,D,20200713,000000,10.5623,10.759,9.99404,10.021,458507511,0
+NVDA.US,D,20200714,000000,10.044,10.3703,9.75485,10.3455,544375017,0
+NVDA.US,D,20200715,000000,10.3823,10.4013,10.024,10.1958,405251044,0
+NVDA.US,D,20200716,000000,9.9841,10.1748,9.86438,10.103,346045862,0
+NVDA.US,D,20200717,000000,10.1938,10.2168,10.056,10.1698,267119220,0
+NVDA.US,D,20200720,000000,10.2428,10.4983,10.125,10.4783,285743566,0
+NVDA.US,D,20200721,000000,10.4803,10.5273,10.2547,10.2967,278537086,0
+NVDA.US,D,20200722,000000,10.3355,10.5693,10.2597,10.4063,368441969,0
+NVDA.US,D,20200723,000000,10.4173,10.5143,10,10.098,412951490,0
+NVDA.US,D,20200724,000000,9.84391,10.3325,9.74645,10.1628,474775345,0
+NVDA.US,D,20200727,000000,10.2008,10.4093,10.1858,10.3893,293045768,0
+NVDA.US,D,20200728,000000,10.3425,10.3495,10.1778,10.1838,272487410,0
+NVDA.US,D,20200729,000000,10.3583,10.4833,10.3155,10.4333,285399373,0
+NVDA.US,D,20200730,000000,10.3435,10.5902,10.2637,10.5813,309848248,0
+NVDA.US,D,20200731,000000,10.5303,10.7331,10.4013,10.5813,387496686,0
+NVDA.US,D,20200803,000000,10.6991,11.0636,10.6821,10.9756,414312709,0
+NVDA.US,D,20200804,000000,11.0156,11.1932,10.8729,11.1932,311308244,0
+NVDA.US,D,20200805,000000,11.2092,11.3361,11.1313,11.2512,251284873,0
+NVDA.US,D,20200806,000000,11.3141,11.3221,11.1432,11.3001,245081378,0
+NVDA.US,D,20200807,000000,11.2771,11.4691,11.0026,11.1642,343589442,0
+NVDA.US,D,20200810,000000,11.2991,11.3731,10.8229,11.1303,429136731,0
+NVDA.US,D,20200811,000000,11.0396,11.1016,10.763,10.8169,355621613,0
+NVDA.US,D,20200812,000000,10.9556,11.4311,10.9237,11.4041,466400113,0
+NVDA.US,D,20200813,000000,11.51,11.6855,11.3201,11.4071,375633176,0
+NVDA.US,D,20200814,000000,11.494,11.6685,11.4051,11.5278,367584651,0
+NVDA.US,D,20200817,000000,11.8144,12.3704,11.7804,12.2976,623248190,0
+NVDA.US,D,20200818,000000,12.4104,12.4564,12.049,12.2228,505024073,0
+NVDA.US,D,20200819,000000,12.2578,12.2756,12.061,12.1008,624573765,0
+NVDA.US,D,20200820,000000,11.9382,12.3355,11.8424,12.1038,924274011,0
+NVDA.US,D,20200821,000000,12.1638,12.7679,12.1578,12.6442,1003003259,0
+NVDA.US,D,20200824,000000,12.8438,12.8718,12.4684,12.6801,492101696,0
+NVDA.US,D,20200825,000000,12.5913,12.721,12.5343,12.71,289982823,0
+NVDA.US,D,20200826,000000,12.7589,12.8278,12.6382,12.733,322249760,0
+NVDA.US,D,20200827,000000,12.7419,12.8098,12.5273,12.5883,318598308,0
+NVDA.US,D,20200828,000000,12.6352,13.1063,12.6033,13.1063,538842042,0
+NVDA.US,D,20200831,000000,13.1413,13.5328,12.9976,13.3331,502410909,0
+NVDA.US,D,20200901,000000,13.4421,13.955,13.3991,13.7827,513926390,0
+NVDA.US,D,20200902,000000,14.661,14.685,13.8614,14.3055,876489969,0
+NVDA.US,D,20200903,000000,13.7906,13.8465,12.8428,12.9787,947804678,0
+NVDA.US,D,20200904,000000,12.7479,13.1373,11.6715,12.5863,1467831119,0
+NVDA.US,D,20200908,000000,11.7015,12.5144,11.6715,11.8804,797984705,0
+NVDA.US,D,20200909,000000,12.3644,12.7729,12.1978,12.6791,738284766,0
+NVDA.US,D,20200910,000000,12.9527,13.0286,12.1328,12.2766,700664631,0
+NVDA.US,D,20200911,000000,12.4504,12.6162,11.8624,12.1308,638732005,0
+NVDA.US,D,20200914,000000,13.0445,13.2772,12.5953,12.8358,1205150884,0
+NVDA.US,D,20200915,000000,13.2432,13.2612,12.7918,12.9547,729618571,0
+NVDA.US,D,20200916,000000,12.9208,13.0555,12.4784,12.4784,559179730,0
+NVDA.US,D,20200917,000000,12.0978,12.5543,12.0011,12.4284,794757846,0
+NVDA.US,D,20200918,000000,12.5583,12.5963,11.9551,12.1558,700441459,0
+NVDA.US,D,20200921,000000,11.8924,12.4864,11.8714,12.4814,723085965,0
+NVDA.US,D,20200922,000000,12.5393,12.6122,12.1218,12.6023,648284220,0
+NVDA.US,D,20200923,000000,12.5403,12.6911,12.0461,12.0898,648846058,0
+NVDA.US,D,20200924,000000,12.0381,12.5343,11.9801,12.3125,733312776,0
+NVDA.US,D,20200925,000000,12.4194,12.8468,12.2118,12.8378,589682808,0
+NVDA.US,D,20200928,000000,13.0036,13.0156,12.714,12.9986,575435396,0
+NVDA.US,D,20200929,000000,12.9008,13.4051,12.8968,13.1883,624770629,0
+NVDA.US,D,20200930,000000,13.1203,13.5848,13.1133,13.4928,691137383,0
+NVDA.US,D,20201001,000000,13.7197,13.7247,13.4231,13.5768,526490264,0
+NVDA.US,D,20201002,000000,13.1873,13.4818,13.0146,13.0256,554061733,0
+NVDA.US,D,20201005,000000,13.1993,13.6058,13.1853,13.6048,481178157,0
+NVDA.US,D,20201006,000000,13.7916,14.1028,13.6267,13.6987,786643013,0
+NVDA.US,D,20201007,000000,13.961,14.0798,13.8256,13.9253,419270107,0
+NVDA.US,D,20201008,000000,14.0358,14.0458,13.7197,13.8006,379974706,0
+NVDA.US,D,20201009,000000,13.7287,13.7867,13.6227,13.7247,347874047,0
+NVDA.US,D,20201012,000000,13.9502,14.3065,13.8743,14.1858,435975923,0
+NVDA.US,D,20201013,000000,14.2557,14.3075,13.98,14.2078,345579758,0
+NVDA.US,D,20201014,000000,14.2497,14.3025,13.9213,14.0558,277431188,0
+NVDA.US,D,20201015,000000,13.7727,13.967,13.7297,13.9313,267982467,0
+NVDA.US,D,20201016,000000,13.998,14.0818,13.7547,13.7737,243327274,0
+NVDA.US,D,20201019,000000,13.8644,13.9442,13.3691,13.46,298913332,0
+NVDA.US,D,20201020,000000,13.5458,13.7617,13.4689,13.6078,229861656,0
+NVDA.US,D,20201021,000000,13.5868,13.7537,13.4401,13.4868,220219687,0
+NVDA.US,D,20201022,000000,13.4848,13.5738,13.1943,13.3231,291302690,0
+NVDA.US,D,20201023,000000,13.4121,13.5548,13.2542,13.5528,234145991,0
+NVDA.US,D,20201026,000000,13.3891,13.6547,13.0016,13.1043,337849137,0
+NVDA.US,D,20201027,000000,13.2692,13.4041,13.1543,13.3591,251229660,0
+NVDA.US,D,20201028,000000,13.1613,13.2223,12.5733,12.5913,377585205,0
+NVDA.US,D,20201029,000000,12.8018,13.1553,12.714,12.9877,320989021,0
+NVDA.US,D,20201030,000000,12.8138,12.8998,12.2648,12.4984,418578987,0
+NVDA.US,D,20201102,000000,12.6222,12.7998,12.3594,12.5453,300501879,0
+NVDA.US,D,20201103,000000,12.6721,13.0685,12.5673,12.9827,273674489,0
+NVDA.US,D,20201104,000000,13.3521,13.7896,13.2991,13.7557,411391956,0
+NVDA.US,D,20201105,000000,14.1228,14.2985,13.952,14.1208,319932506,0
+NVDA.US,D,20201106,000000,14.0708,14.5473,13.8564,14.5213,384435744,0
+NVDA.US,D,20201109,000000,14.5113,14.649,13.5728,13.5928,584630118,0
+NVDA.US,D,20201110,000000,13.5688,13.5688,12.5923,12.734,645892596,0
+NVDA.US,D,20201111,000000,13.0176,13.3971,12.9118,13.3801,405890507,0
+NVDA.US,D,20201112,000000,13.4411,13.7277,13.2782,13.4191,367674125,0
+NVDA.US,D,20201113,000000,13.5888,13.6307,13.0226,13.2592,347745095,0
+NVDA.US,D,20201116,000000,13.1353,13.6118,13.1193,13.4768,414947485,0
+NVDA.US,D,20201117,000000,13.5148,13.5588,13.2672,13.3851,312912264,0
+NVDA.US,D,20201118,000000,13.4271,13.5678,13.1473,13.3911,512373346,0
+NVDA.US,D,20201119,000000,13.1753,13.45,13.0635,13.4031,567538167,0
+NVDA.US,D,20201120,000000,13.4161,13.457,13.0286,13.0505,342056487,0
+NVDA.US,D,20201123,000000,13.1343,13.3451,12.9787,13.1033,362378352,0
+NVDA.US,D,20201124,000000,13.1053,13.1253,12.8488,12.9218,347482003,0
+NVDA.US,D,20201125,000000,12.9956,13.2323,12.9837,13.1973,260653034,0
+NVDA.US,D,20201127,000000,13.3371,13.3701,13.1333,13.2243,167749272,0
+NVDA.US,D,20201130,000000,13.2273,13.3751,12.9358,13.3641,287765268,0
+NVDA.US,D,20201201,000000,13.455,13.4908,13.1913,13.3531,298414639,0
+NVDA.US,D,20201202,000000,13.3131,13.6357,13.1973,13.5068,284164302,0
+NVDA.US,D,20201203,000000,13.5538,13.6257,13.2951,13.3631,200027034,0
+NVDA.US,D,20201204,000000,13.4151,13.5258,13.3551,13.5248,202756682,0
+NVDA.US,D,20201207,000000,13.5668,13.6967,13.4659,13.5728,223612984,0
+NVDA.US,D,20201208,000000,13.5508,13.5648,13.2482,13.3171,272324457,0
+NVDA.US,D,20201209,000000,13.2672,13.3801,12.8358,12.8978,401674464,0
+NVDA.US,D,20201210,000000,12.8368,13.0356,12.8168,12.9398,208292042,0
+NVDA.US,D,20201211,000000,12.9398,12.9877,12.7898,12.9807,209796764,0
+NVDA.US,D,20201214,000000,13.0545,13.3551,13.0445,13.2752,270843540,0
+NVDA.US,D,20201215,000000,13.4061,13.4301,13.1533,13.3271,193977008,0
+NVDA.US,D,20201216,000000,13.3891,13.4031,13.1793,13.2093,223680935,0
+NVDA.US,D,20201217,000000,13.3331,13.3461,13.1453,13.3081,231971140,0
+NVDA.US,D,20201218,000000,13.3451,13.3711,13.0376,13.2393,342932803,0
+NVDA.US,D,20201221,000000,13.0415,13.3371,12.9348,13.2991,303099471,0
+NVDA.US,D,20201222,000000,13.2861,13.3041,13.0216,13.2452,186787764,0
+NVDA.US,D,20201223,000000,13.2223,13.2422,12.9717,12.9767,179597429,0
+NVDA.US,D,20201224,000000,13.0046,13.0993,12.9058,12.9607,98131953,0
+NVDA.US,D,20201228,000000,13.0296,13.0296,12.731,12.8678,213105104,0
+NVDA.US,D,20201229,000000,12.8928,13.0395,12.8098,12.9108,170804555,0
+NVDA.US,D,20201230,000000,12.9577,13.1803,12.8638,13.1123,225969225,0
+NVDA.US,D,20201231,000000,13.1033,13.1173,12.8818,13.0216,192912762,0
+NVDA.US,D,20210104,000000,13.0715,13.6187,12.9298,13.0804,562064720,0
+NVDA.US,D,20210105,000000,13.0665,13.4101,13.0535,13.3711,323579081,0
+NVDA.US,D,20210106,000000,13.1893,13.2113,12.5543,12.5823,581896094,0
+NVDA.US,D,20210107,000000,12.9348,13.3441,12.8538,13.3111,462652709,0
+NVDA.US,D,20210108,000000,13.3291,13.3871,13.0096,13.2432,293271024,0
+NVDA.US,D,20210111,000000,13.3851,13.9263,13.3291,13.5878,520346108,0
+NVDA.US,D,20210112,000000,13.7187,13.7207,13.3111,13.451,292217483,0
+NVDA.US,D,20210113,000000,13.456,13.5908,13.3511,13.4978,210561474,0
+NVDA.US,D,20210114,000000,13.5408,13.5658,13.1473,13.1673,283838837,0
+NVDA.US,D,20210115,000000,13.1953,13.2921,12.8158,12.8268,278486290,0
+NVDA.US,D,20210119,000000,12.9837,13.0615,12.8118,12.9926,226760955,0
+NVDA.US,D,20210120,000000,13.0785,13.3971,13.0236,13.3321,259227119,0
+NVDA.US,D,20210121,000000,13.3851,13.964,13.2203,13.8335,339198288,0
+NVDA.US,D,20210122,000000,13.7057,13.8076,13.5928,13.6787,247445000,0
+NVDA.US,D,20210125,000000,13.7477,13.7946,13.2033,13.6197,251748494,0
+NVDA.US,D,20210126,000000,13.5468,13.6108,13.3541,13.4011,164396585,0
+NVDA.US,D,20210127,000000,13.1973,13.1993,12.7609,12.8848,372215142,0
+NVDA.US,D,20210128,000000,12.9637,13.3061,12.9278,13.0176,228895416,0
+NVDA.US,D,20210129,000000,13.0425,13.3011,12.8788,12.9567,272241233,0
+NVDA.US,D,20210201,000000,13.0206,13.2373,12.8698,13.2033,217755575,0
+NVDA.US,D,20210202,000000,13.3651,13.5378,13.2522,13.5228,220997747,0
+NVDA.US,D,20210203,000000,13.6018,13.8973,13.4828,13.4968,246032145,0
+NVDA.US,D,20210204,000000,13.4968,13.6397,13.3041,13.6307,201849460,0
+NVDA.US,D,20210205,000000,13.6907,13.7027,13.5118,13.5568,169582954,0
+NVDA.US,D,20210208,000000,13.6927,14.4373,13.6927,14.4025,435725890,0
+NVDA.US,D,20210209,000000,14.3045,14.5463,14.1868,14.2267,288289940,0
+NVDA.US,D,20210210,000000,14.4263,14.867,14.3045,14.726,486584133,0
+NVDA.US,D,20210211,000000,14.9419,15.2333,14.8869,15.2124,451971911,0
+NVDA.US,D,20210212,000000,15.0116,15.2512,14.737,14.9229,375708628,0
+NVDA.US,D,20210216,000000,15.0256,15.3321,14.9119,15.2902,322776645,0
+NVDA.US,D,20210217,000000,15.1325,15.1844,14.742,14.868,276398399,0
+NVDA.US,D,20210218,000000,14.691,14.835,14.5383,14.791,234674899,0
+NVDA.US,D,20210219,000000,14.9857,15.1385,14.809,14.8879,272413761,0
+NVDA.US,D,20210222,000000,14.737,15.0945,14.2885,14.3195,326712651,0
+NVDA.US,D,20210223,000000,14.0408,14.2028,13.3561,14.1068,391785948,0
+NVDA.US,D,20210224,000000,14.0878,14.4703,13.7217,14.4623,449456883,0
+NVDA.US,D,20210225,000000,14.0098,14.3385,13.1833,13.2742,826528453,0
+NVDA.US,D,20210226,000000,13.7187,13.8206,13.3271,13.6807,502201737,0
+NVDA.US,D,20210301,000000,13.8405,13.8903,13.5198,13.8076,354079385,0
+NVDA.US,D,20210302,000000,13.8654,13.8863,13.3631,13.3721,264784441,0
+NVDA.US,D,20210303,000000,13.3931,13.4181,12.7659,12.7719,378548590,0
+NVDA.US,D,20210304,000000,12.7679,12.9428,12.054,12.3384,574800299,0
+NVDA.US,D,20210305,000000,12.5184,12.5184,11.6495,12.4294,544216561,0
+NVDA.US,D,20210308,000000,12.4184,12.4394,11.5368,11.5638,544490069,0
+NVDA.US,D,20210309,000000,12.1038,12.5893,12.0331,12.4924,522969407,0
+NVDA.US,D,20210310,000000,12.8118,12.9517,12.4304,12.4404,385219141,0
+NVDA.US,D,20210311,000000,12.9218,13.0176,12.706,12.9657,300571714,0
+NVDA.US,D,20210312,000000,12.6202,12.8608,12.5623,12.8278,244498750,0
+NVDA.US,D,20210315,000000,12.8368,13.1783,12.7389,13.1623,223008223,0
+NVDA.US,D,20210316,000000,13.3271,13.4828,13.0883,13.2622,272726136,0
+NVDA.US,D,20210317,000000,13.0116,13.4241,12.9617,13.3121,244398771,0
+NVDA.US,D,20210318,000000,13.1073,13.1553,12.6891,12.6941,294832961,0
+NVDA.US,D,20210319,000000,12.722,12.8938,12.5843,12.8178,299862837,0
+NVDA.US,D,20210322,000000,12.8848,13.3651,12.8788,13.1573,298455890,0
+NVDA.US,D,20210323,000000,13.2253,13.3151,12.9926,13.0425,222532824,0
+NVDA.US,D,20210324,000000,13.1223,13.1303,12.6092,12.6152,246377419,0
+NVDA.US,D,20210325,000000,12.4724,12.6871,12.2448,12.5074,295791540,0
+NVDA.US,D,20210326,000000,12.5263,12.8278,12.3464,12.8108,364766822,0
+NVDA.US,D,20210329,000000,12.7918,13.0336,12.6721,12.9198,274119452,0
+NVDA.US,D,20210330,000000,12.8138,12.9467,12.6771,12.8438,200641330,0
+NVDA.US,D,20210331,000000,12.9877,13.4421,12.9537,13.3191,315467532,0
+NVDA.US,D,20210401,000000,13.5428,13.8405,13.4818,13.7827,308950360,0
+NVDA.US,D,20210405,000000,13.8385,13.984,13.7037,13.958,256231845,0
+NVDA.US,D,20210406,000000,13.97,14.0238,13.7447,13.8325,192166280,0
+NVDA.US,D,20210407,000000,13.8514,14.2118,13.6827,14.1138,251835193,0
+NVDA.US,D,20210408,000000,14.2217,14.4403,14.2177,14.2856,244950703,0
+NVDA.US,D,20210409,000000,14.1828,14.3765,14.1448,14.3685,195598705,0
+NVDA.US,D,20210412,000000,14.2586,15.3171,14.1088,15.1754,871227627,0
+NVDA.US,D,20210413,000000,15.1984,15.6646,15.0925,15.6436,677694189,0
+NVDA.US,D,20210414,000000,15.5898,15.6846,15.1944,15.2422,386346972,0
+NVDA.US,D,20210415,000000,15.6267,16.178,15.5967,16.101,599792595,0
+NVDA.US,D,20210416,000000,16.017,16.13,15.8293,15.8763,335942366,0
+NVDA.US,D,20210419,000000,15.5018,15.7716,15.1994,15.3271,405304594,0
+NVDA.US,D,20210420,000000,15.2882,15.4618,14.9299,15.1375,334865481,0
+NVDA.US,D,20210421,000000,15.0855,15.3271,15.0685,15.3251,217252225,0
+NVDA.US,D,20210422,000000,15.3401,15.4039,14.751,14.817,278395204,0
+NVDA.US,D,20210423,000000,14.9009,15.3001,14.867,15.2313,228271486,0
+NVDA.US,D,20210426,000000,15.1515,15.4438,15.0915,15.4428,198230667,0
+NVDA.US,D,20210427,000000,15.5428,15.6356,15.3191,15.3471,164933766,0
+NVDA.US,D,20210428,000000,15.3301,15.4968,15.1824,15.2422,209875271,0
+NVDA.US,D,20210429,000000,15.3649,15.4009,15.0385,15.2902,173576135,0
+NVDA.US,D,20210430,000000,15.1405,15.3301,14.9638,14.9767,202352690,0
+NVDA.US,D,20210503,000000,15.0915,15.2134,14.755,14.804,204358830,0
+NVDA.US,D,20210504,000000,14.6053,14.6063,13.98,14.3195,406213308,0
+NVDA.US,D,20210505,000000,14.676,14.781,14.3565,14.4263,292663188,0
+NVDA.US,D,20210506,000000,14.4633,14.5393,14.1868,14.4913,193804832,0
+NVDA.US,D,20210507,000000,14.775,14.9379,14.6401,14.779,229830029,0
+NVDA.US,D,20210510,000000,14.754,14.773,14.2187,14.2347,269493258,0
+NVDA.US,D,20210511,000000,13.7956,14.3235,13.7207,14.2746,286211383,0
+NVDA.US,D,20210512,000000,13.98,14.2287,13.6797,13.7287,304074414,0
+NVDA.US,D,20210513,000000,14.0039,14.0508,13.4301,13.6357,286353835,0
+NVDA.US,D,20210514,000000,13.8604,14.2965,13.7197,14.2118,259181891,0
+NVDA.US,D,20210517,000000,14.1268,14.1388,13.8246,14.1358,217456479,0
+NVDA.US,D,20210518,000000,14.2357,14.3725,13.974,13.986,186662528,0
+NVDA.US,D,20210519,000000,13.5368,14.0488,13.5138,14.0358,344753426,0
+NVDA.US,D,20210520,000000,14.2706,14.651,14.2397,14.5803,322296870,0
+NVDA.US,D,20210521,000000,15.1305,15.1884,14.836,14.9589,674467250,0
+NVDA.US,D,20210524,000000,15.1784,15.7096,15.1425,15.5768,556032410,0
+NVDA.US,D,20210525,000000,15.7306,15.7825,15.4468,15.6127,436361337,0
+NVDA.US,D,20210526,000000,15.6986,15.7586,15.5508,15.6646,371250675,0
+NVDA.US,D,20210527,000000,15.6646,15.7146,15.4249,15.4528,582749846,0
+NVDA.US,D,20210528,000000,15.4658,16.2408,15.4658,16.2079,645948469,0
+NVDA.US,D,20210601,000000,16.2338,16.3516,15.8673,16.2288,473839420,0
+NVDA.US,D,20210602,000000,16.2158,16.8818,16.1989,16.741,595470023,0
+NVDA.US,D,20210603,000000,16.6641,17.2214,16.5463,16.9327,581278223,0
+NVDA.US,D,20210604,000000,17.0744,17.6229,17.0584,17.54,618473064,0
+NVDA.US,D,20210607,000000,17.533,17.7734,17.1554,17.581,577017033,0
+NVDA.US,D,20210608,000000,17.489,17.584,17.2134,17.419,324556658,0
+NVDA.US,D,20210609,000000,17.482,17.541,17.2224,17.3242,382406460,0
+NVDA.US,D,20210610,000000,17.3162,17.458,17.1424,17.391,288335168,0
+NVDA.US,D,20210611,000000,17.446,17.9043,17.41,17.7904,417124619,0
+NVDA.US,D,20210614,000000,17.8713,18.0051,17.6288,17.9842,322004955,0
+NVDA.US,D,20210615,000000,17.8803,17.9812,17.6936,17.7535,243507372,0
+NVDA.US,D,20210616,000000,17.7565,17.9203,17.55,17.7754,307725314,0
+NVDA.US,D,20210617,000000,17.7405,18.799,17.7215,18.6213,811243775,0
+NVDA.US,D,20210618,000000,18.7481,19.338,18.5484,18.6033,970755601,0
+NVDA.US,D,20210621,000000,18.3995,18.5005,17.7884,18.3915,673701659,0
+NVDA.US,D,20210622,000000,18.4365,18.9277,18.3505,18.8508,581284062,0
+NVDA.US,D,20210623,000000,18.9716,19.1165,18.8718,19.0205,333009274,0
+NVDA.US,D,20210624,000000,19.1913,19.383,19.0515,19.1693,321552190,0
+NVDA.US,D,20210625,000000,19.2433,19.3092,18.8578,18.9946,278912205,0
+NVDA.US,D,20210628,000000,19.3242,20.0401,19.2823,19.9463,496408824,0
+NVDA.US,D,20210629,000000,19.8434,20.0601,19.6198,19.9883,368355310,0
+NVDA.US,D,20210630,000000,19.9603,20.1228,19.8254,19.9633,327207037,0
+NVDA.US,D,20210701,000000,20.086,20.4155,19.9803,20.1728,481077186,0
+NVDA.US,D,20210702,000000,20.3995,20.4644,20.2487,20.4465,344070579,0
+NVDA.US,D,20210706,000000,20.6961,20.8,20.3106,20.6562,447584122,0
+NVDA.US,D,20210707,000000,20.812,20.833,20.2927,20.3326,419248414,0
+NVDA.US,D,20210708,000000,19.8174,20.0939,19.6638,19.8644,504287376,0
+NVDA.US,D,20210709,000000,19.9233,20.0411,19.7166,20.0112,297204786,0
+NVDA.US,D,20210712,000000,20.2008,20.4924,20.1488,20.4714,322616647,0
+NVDA.US,D,20210713,000000,20.3605,20.4205,20.0751,20.2108,291276812,0
+NVDA.US,D,20210714,000000,20.3186,20.3785,19.7156,19.8044,380845123,0
+NVDA.US,D,20210715,000000,19.7745,19.8094,18.8229,18.9297,551644971,0
+NVDA.US,D,20210716,000000,18.9936,19.1205,18.0381,18.1259,689573232,0
+NVDA.US,D,20210719,000000,17.8803,19.0055,17.8314,18.7441,750528743,0
+NVDA.US,D,20210720,000000,18.6941,18.802,18.1289,18.5763,435539593,0
+NVDA.US,D,20210721,000000,18.8388,19.49,18.7061,19.373,371745452,0
+NVDA.US,D,20210722,000000,19.6049,19.8484,19.2393,19.557,324461436,0
+NVDA.US,D,20210723,000000,19.6188,19.6628,19.2133,19.521,196055967,0
+NVDA.US,D,20210726,000000,19.2743,19.405,18.8777,19.2573,204343377,0
+NVDA.US,D,20210727,000000,19.2283,19.585,18.7051,19.1713,249350951,0
+NVDA.US,D,20210728,000000,19.2823,19.6088,18.9586,19.466,202587941,0
+NVDA.US,D,20210729,000000,19.482,19.8144,19.2912,19.6248,191155273,0
+NVDA.US,D,20210730,000000,19.381,19.5929,19.2263,19.462,183857568,0
+NVDA.US,D,20210802,000000,19.6628,19.9223,19.3242,19.7126,217870696,0
+NVDA.US,D,20210803,000000,19.7027,20.1828,19.1833,19.7775,302403033,0
+NVDA.US,D,20210804,000000,19.9513,20.2787,19.7905,20.2348,231763330,0
+NVDA.US,D,20210805,000000,20.4594,20.6911,20.3026,20.5952,211850294,0
+NVDA.US,D,20210806,000000,20.4834,20.5283,20.1708,20.3266,178846910,0
+NVDA.US,D,20210809,000000,20.4055,20.4674,20.1039,20.2557,146730478,0
+NVDA.US,D,20210810,000000,20.2827,20.3895,19.7965,19.8974,179589527,0
+NVDA.US,D,20210811,000000,20.0042,20.0102,19.393,19.6618,186289712,0
+NVDA.US,D,20210812,000000,19.8314,19.9903,19.583,19.8664,152159579,0
+NVDA.US,D,20210813,000000,19.8664,20.1748,19.8134,20.1488,183422109,0
+NVDA.US,D,20210816,000000,20.0959,20.2477,19.416,19.9113,211567172,0
+NVDA.US,D,20210817,000000,19.6478,19.7325,19.2303,19.421,204986335,0
+NVDA.US,D,20210818,000000,19.463,19.5959,18.9636,19.0035,286474575,0
+NVDA.US,D,20210819,000000,19.456,20.4545,18.7261,19.7605,768059098,0
+NVDA.US,D,20210820,000000,19.9523,20.823,19.8944,20.774,677067415,0
+NVDA.US,D,20210823,000000,20.9288,21.9534,20.9078,21.9144,576936573,0
+NVDA.US,D,20210824,000000,21.7095,21.9154,21.4919,21.7494,297882346,0
+NVDA.US,D,20210825,000000,21.6935,22.4257,21.6786,22.169,348383386,0
+NVDA.US,D,20210826,000000,22.156,22.2959,21.7464,22.0242,238407372,0
+NVDA.US,D,20210827,000000,22.14,22.6771,22.123,22.5912,305320180,0
+NVDA.US,D,20210830,000000,22.7849,22.9976,22.5063,22.6432,263095193,0
+NVDA.US,D,20210831,000000,22.6542,22.6542,22.08,22.3449,260313718,0
+NVDA.US,D,20210901,000000,22.4445,22.6561,22.3169,22.4007,202127264,0
+NVDA.US,D,20210902,000000,22.4774,22.5522,22.2549,22.3559,188445495,0
+NVDA.US,D,20210903,000000,22.2849,22.9446,22.16,22.8018,281333483,0
+NVDA.US,D,20210907,000000,22.7919,22.8577,22.4824,22.6212,198460931,0
+NVDA.US,D,20210908,000000,22.4724,22.5692,21.9374,22.2989,254888573,0
+NVDA.US,D,20210909,000000,22.2719,22.4973,22.091,22.137,197207553,0
+NVDA.US,D,20210910,000000,22.3089,22.5852,22.2299,22.4377,248819288,0
+NVDA.US,D,20210913,000000,22.6432,22.9226,21.8184,22.112,298031167,0
+NVDA.US,D,20210914,000000,22.2349,22.3697,22.0462,22.2019,200111320,0
+NVDA.US,D,20210915,000000,22.2689,22.3269,21.9264,22.3009,166835410,0
+NVDA.US,D,20210916,000000,22.144,22.2369,21.8874,22.2019,156312077,0
+NVDA.US,D,20210917,000000,22.2599,22.2809,21.7904,21.8604,295028763,0
+NVDA.US,D,20210920,000000,21.1074,21.394,20.6242,21.0744,350064471,0
+NVDA.US,D,20210921,000000,21.378,21.386,20.9118,21.2074,205053625,0
+NVDA.US,D,20210922,000000,21.3271,21.9204,21.1574,21.9014,269205449,0
+NVDA.US,D,20210923,000000,22.1,22.4944,21.8504,22.4416,248998776,0
+NVDA.US,D,20210924,000000,22.0302,22.109,21.8214,22.0412,218044135,0
+NVDA.US,D,20210927,000000,21.6717,21.7594,21.2863,21.6208,245653040,0
+NVDA.US,D,20210928,000000,21.1754,21.38,20.6132,20.6612,343681599,0
+NVDA.US,D,20210929,000000,20.9018,20.9788,20.4305,20.4804,218783637,0
+NVDA.US,D,20210930,000000,20.7311,21.0276,20.6502,20.6781,221403802,0
+NVDA.US,D,20211001,000000,20.7121,20.821,20.1678,20.7041,241408294,0
+NVDA.US,D,20211004,000000,20.4674,20.5054,19.521,19.6977,346252210,0
+NVDA.US,D,20211005,000000,19.9153,20.6102,19.8194,20.4145,279780389,0
+NVDA.US,D,20211006,000000,20.085,20.6821,20.0451,20.6622,297732492,0
+NVDA.US,D,20211007,000000,21.0534,21.2833,20.9338,21.0366,257377733,0
+NVDA.US,D,20211008,000000,21.0624,21.1674,20.7371,20.793,151528028,0
+NVDA.US,D,20211011,000000,20.5373,21.0246,20.4744,20.6572,163679316,0
+NVDA.US,D,20211012,000000,20.79,21.0187,20.4914,20.6332,162423074,0
+NVDA.US,D,20211013,000000,20.88,20.9518,20.6752,20.9008,180974491,0
+NVDA.US,D,20211014,000000,21.2493,21.7155,21.0834,21.7065,244023802,0
+NVDA.US,D,20211015,000000,21.7704,21.8914,21.6228,21.8224,227399377,0
+NVDA.US,D,20211018,000000,21.7095,22.2509,21.6048,22.1819,189831961,0
+NVDA.US,D,20211019,000000,22.2359,22.3389,21.9973,22.2499,161761649,0
+NVDA.US,D,20211020,000000,22.2649,22.3927,21.9424,22.0632,146537160,0
+NVDA.US,D,20211021,000000,22.0572,22.6701,22.0432,22.6512,187925320,0
+NVDA.US,D,20211022,000000,22.7819,23.0885,22.5203,22.6851,249829133,0
+NVDA.US,D,20211025,000000,22.9316,23.3133,22.7289,23.1245,230645985,0
+NVDA.US,D,20211026,000000,23.9463,25.2143,23.8813,24.6732,486766014,0
+NVDA.US,D,20211027,000000,24.4305,25.0456,24.2389,24.4077,246429176,0
+NVDA.US,D,20211028,000000,24.8339,24.9058,24.4794,24.8968,234622551,0
+NVDA.US,D,20211029,000000,24.9558,25.6636,24.9558,25.522,293025187,0
+NVDA.US,D,20211101,000000,25.6036,25.8484,25.1824,25.7814,266214312,0
+NVDA.US,D,20211102,000000,25.7764,26.6303,25.7544,26.3547,294637620,0
+NVDA.US,D,20211103,000000,26.6224,26.736,26.1889,26.5505,240338760,0
+NVDA.US,D,20211104,000000,27.1555,31.3092,27.0696,29.7477,1155691296,0
+NVDA.US,D,20211105,000000,30.133,31.3442,29.3573,29.6989,852780325,0
+NVDA.US,D,20211108,000000,30.095,31.0447,29.8533,30.7493,503999356,0
+NVDA.US,D,20211109,000000,32.2249,32.2519,29.9102,30.6024,647901159,0
+NVDA.US,D,20211110,000000,29.3033,30.7952,28.726,29.4063,637341853,0
+NVDA.US,D,20211111,000000,30.4137,30.5354,29.7237,30.3357,332765301,0
+NVDA.US,D,20211112,000000,29.9562,30.6254,29.5769,30.3357,413791913,0
+NVDA.US,D,20211115,000000,30.4974,30.5894,29.1943,29.9712,385596364,0
+NVDA.US,D,20211116,000000,29.7059,30.3357,29.6529,30.1489,264955986,0
+NVDA.US,D,20211117,000000,30.3637,30.4545,28.7479,29.2083,429273214,0
+NVDA.US,D,20211118,000000,32.3088,32.7011,31.2653,31.6187,783106723,0
+NVDA.US,D,20211119,000000,32.186,33.0287,31.8485,32.9259,534820028,0
+NVDA.US,D,20211122,000000,33.4569,34.5853,31.8435,31.8994,755682323,0
+NVDA.US,D,20211123,000000,31.4788,32.3018,30.8252,31.6897,533113034,0
+NVDA.US,D,20211124,000000,31.4051,32.796,30.8732,32.6153,435939368,0
+NVDA.US,D,20211126,000000,32.5414,32.6513,31.2942,31.4468,283574363,0
+NVDA.US,D,20211129,000000,32.3078,33.3522,31.9794,33.3163,455776451,0
+NVDA.US,D,20211130,000000,33.1097,33.2935,31.8076,32.6173,623177354,0
+NVDA.US,D,20211201,000000,33.1646,33.2346,31.3282,31.3832,486610001,0
+NVDA.US,D,20211202,000000,31.1624,32.4235,30.9738,32.0733,473676818,0
+NVDA.US,D,20211203,000000,31.9474,32.0763,30.0801,30.6424,545230352,0
+NVDA.US,D,20211206,000000,29.8304,30.1909,27.9912,29.9872,660034371,0
+NVDA.US,D,20211207,000000,30.906,32.3946,30.6004,32.3726,594039821,0
+NVDA.US,D,20211208,000000,31.9464,32.2359,31.3692,31.7736,476342370,0
+NVDA.US,D,20211209,000000,31.6817,32.152,30.3777,30.4395,489319630,0
+NVDA.US,D,20211210,000000,31.0984,31.2533,29.8114,30.1479,489638084,0
+NVDA.US,D,20211213,000000,30.1989,30.2439,28.0692,28.114,599338798,0
+NVDA.US,D,20211214,000000,27.6526,28.6302,27.2044,28.29,668144758,0
+NVDA.US,D,20211215,000000,28.3528,30.4495,27.7915,30.4087,699458264,0
+NVDA.US,D,20211216,000000,31.1004,31.1084,28.0462,28.3398,708542411,0
+NVDA.US,D,20211217,000000,27.9383,28.8738,27.7136,27.7545,717814249,0
+NVDA.US,D,20211220,000000,27.2594,28.0971,27.0996,27.6726,462614882,0
+NVDA.US,D,20211221,000000,28.3268,29.0716,27.3553,29.0267,525257076,0
+NVDA.US,D,20211222,000000,28.8428,29.506,28.4018,29.3513,395841632,0
+NVDA.US,D,20211223,000000,29.7059,30.0091,29.3823,29.5909,343592236,0
+NVDA.US,D,20211227,000000,29.6109,31.0347,29.5909,30.894,404357262,0
+NVDA.US,D,20211228,000000,31.2603,31.2782,29.9622,30.2718,421290718,0
+NVDA.US,D,20211229,000000,30.2219,30.4974,29.3173,29.9512,343709971,0
+NVDA.US,D,20211230,000000,29.7775,30.4067,29.491,29.5369,309377907,0
+NVDA.US,D,20211231,000000,29.6249,29.9802,29.2823,29.3623,266973193,0
+NVDA.US,D,20220103,000000,29.7655,30.6604,29.7357,30.0711,393055570,0
+NVDA.US,D,20220104,000000,30.2269,30.4177,28.3019,29.2413,528031140,0
+NVDA.US,D,20220105,000000,28.9008,29.3673,27.4869,27.5577,498892235,0
+NVDA.US,D,20220106,000000,27.5937,28.3908,27.0197,28.131,454941757,0
+NVDA.US,D,20220107,000000,28.0941,28.3748,27.0117,27.2014,410620306,0
+NVDA.US,D,20220110,000000,26.5365,27.423,25.6006,27.3543,595670001,0
+NVDA.US,D,20220111,000000,27.2774,28.0182,26.7938,27.7705,404761355,0
+NVDA.US,D,20220112,000000,28.0202,28.5474,27.5617,27.9522,384051161,0
+NVDA.US,D,20220113,000000,28.3328,28.4327,26.4535,26.5305,539764316,0
+NVDA.US,D,20220114,000000,26.2758,27.1515,26.1671,26.8967,396490679,0
+NVDA.US,D,20220118,000000,26.2169,26.5934,25.7275,25.8604,426013526,0
+NVDA.US,D,20220119,000000,26.0363,26.4995,25.0106,25.0256,489126652,0
+NVDA.US,D,20220120,000000,25.2623,25.537,24.0379,24.1099,435904506,0
+NVDA.US,D,20220121,000000,23.468,24.7821,23.2245,23.3352,720153585,0
+NVDA.US,D,20220124,000000,22.2929,23.3412,20.853,23.3332,917333768,0
+NVDA.US,D,20220125,000000,22.5083,22.9047,21.9634,22.2869,665721727,0
+NVDA.US,D,20220126,000000,23.2015,24.0171,22.2629,22.7339,757216008,0
+NVDA.US,D,20220127,000000,23.529,23.9552,21.6387,21.9074,574306293,0
+NVDA.US,D,20220128,000000,21.9753,22.8198,21.2603,22.8018,544678630,0
+NVDA.US,D,20220131,000000,23.1435,24.4684,23.0136,24.4455,565618836,0
+NVDA.US,D,20220201,000000,25.0625,25.1035,23.8504,24.5973,519788226,0
+NVDA.US,D,20220202,000000,25.7514,25.7744,24.5123,25.2003,544323200,0
+NVDA.US,D,20220203,000000,24.4176,25.0356,23.7406,23.9083,410859973,0
+NVDA.US,D,20220204,000000,23.9323,24.5943,23.593,24.2789,355418640,0
+NVDA.US,D,20220207,000000,24.3318,25.1404,24.1619,24.6872,377494289,0
+NVDA.US,D,20220208,000000,24.3189,25.1884,23.9403,25.0665,411041133,0
+NVDA.US,D,20220209,000000,25.58,26.6803,25.3112,26.6603,525153622,0
+NVDA.US,D,20220210,000000,25.9524,26.8797,25.558,25.7814,514053249,0
+NVDA.US,D,20220211,000000,25.8734,26.1091,23.7336,23.9093,606478979,0
+NVDA.US,D,20220214,000000,23.8943,24.8339,23.7156,24.2269,441156924,0
+NVDA.US,D,20220215,000000,24.9078,26.5005,24.7431,26.4505,702919922,0
+NVDA.US,D,20220216,000000,26.2159,26.5375,25.51,26.4665,733894884,0
+NVDA.US,D,20220217,000000,25.5879,25.7425,24.1249,24.4664,811943227,0
+NVDA.US,D,20220218,000000,24.6263,24.9448,23.0615,23.603,762520994,0
+NVDA.US,D,20220222,000000,22.9966,24.024,22.9616,23.3512,634475922,0
+NVDA.US,D,20220223,000000,23.7625,24.1149,22.2639,22.3499,567452970,0
+NVDA.US,D,20220224,000000,20.9798,23.7605,20.855,23.7086,737024387,0
+NVDA.US,D,20220225,000000,23.6817,24.1769,23.3422,24.1169,529745095,0
+NVDA.US,D,20220228,000000,23.9522,24.6243,23.6677,24.3448,478112468,0
+NVDA.US,D,20220301,000000,24.2509,24.3368,23.0935,23.438,412741297,0
+NVDA.US,D,20220302,000000,23.7206,24.3728,23.3801,24.1839,390223389,0
+NVDA.US,D,20220303,000000,24.2254,24.2898,23.434,23.6787,365639943,0
+NVDA.US,D,20220304,000000,23.3492,23.6449,22.4485,22.9017,432655474,0
+NVDA.US,D,20220307,000000,22.7829,22.9986,21.2982,21.3201,451493739,0
+NVDA.US,D,20220308,000000,21.2773,22.3399,20.6192,21.4819,558299208,0
+NVDA.US,D,20220309,000000,22.3539,23.1855,22.2139,22.9796,493477366,0
+NVDA.US,D,20220310,000000,22.4973,22.7539,21.8494,22.6242,428704537,0
+NVDA.US,D,20220311,000000,22.9876,23.1105,22.0133,22.0671,367756627,0
+NVDA.US,D,20220314,000000,21.8364,22.2289,21.1274,21.2982,385929380,0
+NVDA.US,D,20220315,000000,21.4859,23.0036,21.2902,22.9386,492729992,0
+NVDA.US,D,20220316,000000,23.465,24.5603,23.1375,24.4594,672423835,0
+NVDA.US,D,20220317,000000,24.0839,24.8049,23.8703,24.7291,472645561,0
+NVDA.US,D,20220318,000000,24.7621,26.5295,24.5873,26.4135,731809155,0
+NVDA.US,D,20220321,000000,26.4675,27.1116,25.9284,26.6942,592610231,0
+NVDA.US,D,20220322,000000,26.6873,27.1974,26.0333,26.4845,547823506,0
+NVDA.US,D,20220323,000000,26.0871,26.5719,25.537,25.5957,502869272,0
+NVDA.US,D,20220324,000000,26.1271,28.278,25.8684,28.1081,878688626,0
+NVDA.US,D,20220325,000000,27.8445,28.3159,27.2304,27.6506,579880360,0
+NVDA.US,D,20220328,000000,27.7141,28.208,27.1655,28.177,426128968,0
+NVDA.US,D,20220329,000000,28.6516,28.9028,27.9383,28.6133,489714208,0
+NVDA.US,D,20220330,000000,28.262,28.4532,27.462,27.6486,464178883,0
+NVDA.US,D,20220331,000000,27.7405,28.206,27.2294,27.2454,524221453,0
+NVDA.US,D,20220401,000000,27.3343,27.455,26.2278,26.6723,518007082,0
+NVDA.US,D,20220404,000000,26.6883,27.5169,26.5734,27.3193,398301398,0
+NVDA.US,D,20220405,000000,27.2134,27.2784,25.7814,25.8924,437266376,0
+NVDA.US,D,20220406,000000,24.8968,25.2623,23.9671,24.3708,704883028,0
+NVDA.US,D,20220407,000000,24.4047,24.6852,23.443,24.1719,558825162,0
+NVDA.US,D,20220408,000000,23.8813,23.8873,23.0276,23.0845,525563873,0
+NVDA.US,D,20220411,000000,22.1809,22.2868,21.6277,21.8844,576065334,0
+NVDA.US,D,20220412,000000,22.5033,22.6911,21.2503,21.472,663246488,0
+NVDA.US,D,20220413,000000,21.6955,22.4664,21.423,22.17,517714976,0
+NVDA.US,D,20220414,000000,22.4714,22.7429,21.1314,21.2264,569946225,0
+NVDA.US,D,20220418,000000,21.1684,22.0552,21.0474,21.7504,526485216,0
+NVDA.US,D,20220419,000000,21.6875,22.3399,21.2823,22.165,513545903,0
+NVDA.US,D,20220420,000000,22.4835,22.6366,21.1684,21.45,469674383,0
+NVDA.US,D,20220421,000000,21.6769,22.3588,19.9703,20.1528,657188831,0
+NVDA.US,D,20220422,000000,20.2727,20.4555,19.471,19.486,625645813,0
+NVDA.US,D,20220425,000000,19.1733,19.9153,19.0675,19.8724,642523145,0
+NVDA.US,D,20220426,000000,19.6887,19.7585,18.6423,18.7601,654117313,0
+NVDA.US,D,20220427,000000,18.5703,19.1383,18.2626,18.3875,500205613,0
+NVDA.US,D,20220428,000000,18.9387,20.0072,18.4621,19.7525,571177921,0
+NVDA.US,D,20220429,000000,19.373,20.0984,18.4895,18.5195,501181807,0
+NVDA.US,D,20220502,000000,18.513,19.545,18.3635,19.504,572902461,0
+NVDA.US,D,20220503,000000,19.371,19.7955,19.1045,19.573,476460897,0
+NVDA.US,D,20220504,000000,19.8934,20.3695,18.7231,20.3036,649823044,0
+NVDA.US,D,20220505,000000,19.8374,19.8954,18.4725,18.8159,627266208,0
+NVDA.US,D,20220506,000000,18.7081,19.483,17.9632,18.6473,634241913,0
+NVDA.US,D,20220509,000000,18.0071,18.2276,16.8018,16.9247,645416356,0
+NVDA.US,D,20220510,000000,17.6626,18.1707,16.9994,17.569,762610788,0
+NVDA.US,D,20220511,000000,17.3212,17.7265,16.5433,16.6052,671167252,0
+NVDA.US,D,20220512,000000,16.195,16.763,15.5438,16.151,709786145,0
+NVDA.US,D,20220513,000000,16.763,17.9017,16.5678,17.6796,671437134,0
+NVDA.US,D,20220516,000000,17.483,17.7615,17.0804,17.2384,522224236,0
+NVDA.US,D,20220517,000000,18.0471,18.3435,17.6079,18.1498,586704059,0
+NVDA.US,D,20220518,000000,17.6786,18.0911,16.8388,16.9127,545974711,0
+NVDA.US,D,20220519,000000,16.9117,17.6606,16.709,17.0984,622236893,0
+NVDA.US,D,20220520,000000,17.3063,17.384,15.7316,16.6691,740208372,0
+NVDA.US,D,20220523,000000,16.2498,16.8898,16.155,16.8728,640843722,0
+NVDA.US,D,20220524,000000,16.4854,16.5723,15.7566,16.13,589428429,0
+NVDA.US,D,20220525,000000,15.996,17.0854,15.9761,16.9496,782297737,0
+NVDA.US,D,20220526,000000,16.012,18.0651,15.998,17.8244,998061905,0
+NVDA.US,D,20220527,000000,18.1588,18.8528,18.0731,18.783,739481379,0
+NVDA.US,D,20220531,000000,18.9516,19.1713,18.3225,18.6443,665090677,0
+NVDA.US,D,20220601,000000,18.6961,19.0247,18.0951,18.2926,545326585,0
+NVDA.US,D,20220602,000000,18.2646,19.59,18.1707,19.563,649623917,0
+NVDA.US,D,20220603,000000,19.053,19.3035,18.494,18.6921,599672375,0
+NVDA.US,D,20220606,000000,19.1105,19.3082,18.5366,18.7581,423036590,0
+NVDA.US,D,20220607,000000,18.4445,18.9716,18.1608,18.8977,389494563,0
+NVDA.US,D,20220608,000000,18.775,19.1554,18.5114,18.6242,363717725,0
+NVDA.US,D,20220609,000000,18.4574,18.9087,18.0179,18.0249,396080453,0
+NVDA.US,D,20220610,000000,17.5777,17.6743,16.8474,16.9522,466246079,0
+NVDA.US,D,20220613,000000,15.9794,16.2912,15.5861,15.627,604927199,0
+NVDA.US,D,20220614,000000,15.7109,16.0454,15.3922,15.8158,470281100,0
+NVDA.US,D,20220615,000000,16.0744,16.8464,15.9057,16.5058,564657957,0
+NVDA.US,D,20220616,000000,15.8397,15.922,15.3812,15.5811,546447682,0
+NVDA.US,D,20220617,000000,15.628,15.9745,15.3083,15.8597,631141322,0
+NVDA.US,D,20220621,000000,16.4534,16.9861,16.386,16.5448,483707636,0
+NVDA.US,D,20220622,000000,16.2053,16.6407,16.1594,16.3391,438558441,0
+NVDA.US,D,20220623,000000,16.4973,16.5638,15.8327,16.2043,464273486,0
+NVDA.US,D,20220624,000000,16.4789,17.118,16.2892,17.104,472757578,0
+NVDA.US,D,20220627,000000,17.29,17.308,16.6042,16.8474,428516035,0
+NVDA.US,D,20220628,000000,16.8784,17.18,15.9247,15.9616,462450924,0
+NVDA.US,D,20220629,000000,15.7938,15.7998,15.1507,15.5221,482970092,0
+NVDA.US,D,20220630,000000,15.3413,15.5471,14.8431,15.1397,686948771,0
+NVDA.US,D,20220701,000000,14.8811,15.0436,14.3735,14.5044,578349901,0
+NVDA.US,D,20220705,000000,14.1568,14.9521,14.0368,14.9451,653042978,0
+NVDA.US,D,20220706,000000,14.9909,15.2993,14.7701,15.1107,529743504,0
+NVDA.US,D,20220707,000000,15.4356,15.9247,15.3692,15.8377,493534086,0
+NVDA.US,D,20220708,000000,15.4102,16.0164,15.3692,15.8178,468571153,0
+NVDA.US,D,20220711,000000,15.5061,15.5071,15.0188,15.1327,438950232,0
+NVDA.US,D,20220712,000000,15.2484,15.4112,14.8581,15.0627,459070340,0
+NVDA.US,D,20220713,000000,14.5714,15.3552,14.4464,15.1447,522586830,0
+NVDA.US,D,20220714,000000,15.0887,15.4531,14.7091,15.3523,456819200,0
+NVDA.US,D,20220715,000000,15.6389,15.7619,15.4252,15.7419,386429788,0
+NVDA.US,D,20220718,000000,16.2812,16.8754,15.9814,16.0804,671376270,0
+NVDA.US,D,20220719,000000,16.4649,17.088,16.1514,16.9702,703265693,0
+NVDA.US,D,20220720,000000,16.9253,17.9096,16.7794,17.7842,761511911,0
+NVDA.US,D,20220721,000000,17.8622,18.1207,17.5222,18.0269,557762767,0
+NVDA.US,D,20220722,000000,17.8701,17.9441,17.1145,17.297,537358265,0
+NVDA.US,D,20220725,000000,16.997,17.102,16.6277,17.002,481363267,0
+NVDA.US,D,20220726,000000,16.8674,16.8974,16.4569,16.5118,398374508,0
+NVDA.US,D,20220727,000000,17.01,17.9131,16.8914,17.7673,570506018,0
+NVDA.US,D,20220728,000000,17.952,18.1168,17.4177,17.961,475254222,0
+NVDA.US,D,20220729,000000,17.7902,18.2205,17.6693,18.1397,436018172,0
+NVDA.US,D,20220801,000000,18.1586,18.8219,17.967,18.4174,477079317,0
+NVDA.US,D,20220802,000000,18.0989,18.9132,18.0689,18.5024,490153922,0
+NVDA.US,D,20220803,000000,18.1606,18.9436,18.1138,18.8688,418681144,0
+NVDA.US,D,20220804,000000,18.8249,19.2494,18.7361,19.1904,410176966,0
+NVDA.US,D,20220805,000000,18.786,19.2043,18.6422,18.9646,386562778,0
+NVDA.US,D,20220808,000000,17.4797,18.2155,17.22,17.7703,985043241,0
+NVDA.US,D,20220809,000000,17.23,17.4249,16.7025,17.064,669118582,0
+NVDA.US,D,20220810,000000,17.6753,18.0949,17.295,18.0739,598187658,0
+NVDA.US,D,20220811,000000,18.1078,18.6831,17.8532,17.9191,509978912,0
+NVDA.US,D,20220812,000000,18.1367,18.6941,17.9301,18.6851,478706508,0
+NVDA.US,D,20220815,000000,18.6771,19.1394,18.5892,19.0075,458251753,0
+NVDA.US,D,20220816,000000,18.8952,19.1175,18.4774,18.8548,451817602,0
+NVDA.US,D,20220817,000000,18.4994,18.6641,18.1217,18.3115,447371384,0
+NVDA.US,D,20220818,000000,18.2775,18.8408,18.1596,18.7491,415978677,0
+NVDA.US,D,20220819,000000,18.3974,18.4964,17.7473,17.8262,442153930,0
+NVDA.US,D,20220822,000000,17.4677,17.5357,16.9443,17.012,410117329,0
+NVDA.US,D,20220823,000000,16.9667,17.4427,16.9483,17.159,370459659,0
+NVDA.US,D,20220824,000000,16.9901,17.3837,16.8734,17.2,523330151,0
+NVDA.US,D,20220825,000000,16.8224,17.9241,16.8114,17.8901,771678456,0
+NVDA.US,D,20220826,000000,17.8342,17.9011,16.2162,16.2392,770112553,0
+NVDA.US,D,20220829,000000,15.9994,16.3171,15.7469,15.7808,496767402,0
+NVDA.US,D,20220830,000000,15.9396,16.0184,15.1627,15.4481,530859762,0
+NVDA.US,D,20220831,000000,15.3642,15.5201,14.9396,15.0747,574444686,0
+NVDA.US,D,20220901,000000,14.1898,14.3615,13.2532,13.9192,1180375069,0
+NVDA.US,D,20220902,000000,14.0818,14.1528,13.5737,13.6296,744109320,0
+NVDA.US,D,20220906,000000,13.7136,13.7616,13.3339,13.4478,536437387,0
+NVDA.US,D,20220907,000000,13.5497,13.8246,13.3329,13.7007,513161600,0
+NVDA.US,D,20220908,000000,13.4458,13.9942,13.3559,13.9762,625487611,0
+NVDA.US,D,20220909,000000,14.143,14.4597,14.112,14.3728,487607455,0
+NVDA.US,D,20220912,000000,14.3548,14.5327,14.184,14.4907,484635355,0
+NVDA.US,D,20220913,000000,13.7886,13.9083,13.086,13.118,715658707,0
+NVDA.US,D,20220914,000000,13.2409,13.2769,12.9003,13.115,589085269,0
+NVDA.US,D,20220915,000000,13.0025,13.22,12.7774,12.9163,524140085,0
+NVDA.US,D,20220916,000000,12.729,13.199,12.6047,13.185,671411007,0
+NVDA.US,D,20220919,000000,12.9993,13.4498,12.9973,13.3689,570245500,0
+NVDA.US,D,20220920,000000,13.2015,13.4695,13.0442,13.163,525333848,0
+NVDA.US,D,20220921,000000,13.2,14.017,13.097,13.2479,808473660,0
+NVDA.US,D,20220922,000000,13.0652,13.136,12.4157,12.5487,759908709,0
+NVDA.US,D,20220923,000000,12.4077,12.5987,12.245,12.5037,663961599,0
+NVDA.US,D,20220926,000000,12.4787,12.6467,12.202,12.216,547880939,0
+NVDA.US,D,20220927,000000,12.4947,12.7235,12.246,12.4007,554398712,0
+NVDA.US,D,20220928,000000,12.3977,12.8103,12.3416,12.7235,542947282,0
+NVDA.US,D,20220929,000000,12.4357,12.4877,11.9344,12.208,533287031,0
+NVDA.US,D,20220930,000000,12.075,12.6207,12.0631,12.127,566194660,0
+NVDA.US,D,20221003,000000,12.3348,12.6656,12.093,12.4997,548016852,0
+NVDA.US,D,20221004,000000,12.8663,13.207,12.8663,13.154,584756146,0
+NVDA.US,D,20221005,000000,12.898,13.3079,12.6087,13.196,507629435,0
+NVDA.US,D,20221006,000000,13.207,13.6427,13.09,13.117,644790344,0
+NVDA.US,D,20221007,000000,12.4927,12.6576,12.0102,12.0641,673139465,0
+NVDA.US,D,20221010,000000,12.0252,12.1123,11.397,11.6585,699386341,0
+NVDA.US,D,20221011,000000,11.5496,11.8344,11.2719,11.5745,668138022,0
+NVDA.US,D,20221012,000000,11.5675,11.7234,11.3339,11.4888,493074596,0
+NVDA.US,D,20221013,000000,10.9602,12.0661,10.8025,11.9482,850938989,0
+NVDA.US,D,20221014,000000,12.0452,12.099,11.1929,11.2159,714133568,0
+NVDA.US,D,20221017,000000,11.5068,11.9363,11.5058,11.8764,581345295,0
+NVDA.US,D,20221018,000000,12.3318,12.4797,11.6065,11.9552,660010467,0
+NVDA.US,D,20221019,000000,11.8674,12.3377,11.8224,12.0392,523645049,0
+NVDA.US,D,20221020,000000,12.101,12.7564,12.093,12.182,653039168,0
+NVDA.US,D,20221021,000000,12.0862,12.4857,11.8754,12.4537,610093778,0
+NVDA.US,D,20221024,000000,12.4957,12.6975,12.0522,12.5867,517966260,0
+NVDA.US,D,20221025,000000,12.6811,13.2869,12.6516,13.2479,505979414,0
+NVDA.US,D,20221026,000000,12.8563,13.3749,12.6955,12.8833,536059925,0
+NVDA.US,D,20221027,000000,13.6167,13.8246,13.109,13.163,583686505,0
+NVDA.US,D,20221028,000000,13.091,13.8365,13.0482,13.8206,521552313,0
+NVDA.US,D,20221031,000000,13.7647,13.8246,13.2839,13.4837,486819250,0
+NVDA.US,D,20221101,000000,13.7976,13.9113,13.5057,13.5297,433242526,0
+NVDA.US,D,20221102,000000,13.8365,14.196,13.1983,13.206,673289292,0
+NVDA.US,D,20221103,000000,13.0303,13.7677,12.9433,13.4079,500556616,0
+NVDA.US,D,20221104,000000,13.9722,14.215,13.6837,14.142,613178308,0
+NVDA.US,D,20221107,000000,14.214,14.3978,13.9403,14.2868,410464198,0
+NVDA.US,D,20221108,000000,14.7865,14.8765,14.202,14.5877,595877391,0
+NVDA.US,D,20221109,000000,14.1475,14.197,13.7457,13.7627,454860524,0
+NVDA.US,D,20221110,000000,14.7855,15.7576,14.5327,15.7346,701508425,0
+NVDA.US,D,20221111,000000,15.792,16.373,15.4667,16.311,656132067,0
+NVDA.US,D,20221114,000000,16.2021,16.5237,15.9064,16.279,528371532,0
+NVDA.US,D,20221115,000000,16.705,16.9812,16.366,16.6496,546412306,0
+NVDA.US,D,20221116,000000,16.1457,16.346,15.8574,15.8944,650185595,0
+NVDA.US,D,20221117,000000,15.6996,16.25,15.5197,15.6616,711592642,0
+NVDA.US,D,20221118,000000,15.9503,15.9862,15.1052,15.3938,492555546,0
+NVDA.US,D,20221121,000000,15.1322,15.4617,15.0652,15.3019,405137324,0
+NVDA.US,D,20221122,000000,15.3129,16.0418,15.1068,16.0222,473331079,0
+NVDA.US,D,20221123,000000,16.0822,16.5107,16.0322,16.5027,427661072,0
+NVDA.US,D,20221125,000000,16.302,16.4708,16.1562,16.254,168099444,0
+NVDA.US,D,20221128,000000,16.0102,16.341,15.7096,15.8115,304451108,0
+NVDA.US,D,20221129,000000,15.8115,15.9164,15.5047,15.6236,298677917,0
+NVDA.US,D,20221130,000000,15.6856,16.9176,15.5857,16.9106,565709397,0
+NVDA.US,D,20221201,000000,16.9865,17.2525,16.6229,17.1225,471319141,0
+NVDA.US,D,20221202,000000,16.6469,16.9202,16.4331,16.8637,371658714,0
+NVDA.US,D,20221205,000000,16.6669,16.9825,16.46,16.5979,352511387,0
+NVDA.US,D,20221206,000000,16.5179,16.5609,15.8075,15.9754,352950806,0
+NVDA.US,D,20221207,000000,15.7606,16.1743,15.6556,16.1083,372658441,0
+NVDA.US,D,20221208,000000,16.2612,17.1665,15.9474,17.1565,515830463,0
+NVDA.US,D,20221209,000000,17.1475,17.5704,16.9625,16.9885,465676660,0
+NVDA.US,D,20221212,000000,17.0245,17.5254,16.7847,17.5224,457660443,0
+NVDA.US,D,20221213,000000,18.5176,18.7764,17.6981,18.0589,657066338,0
+NVDA.US,D,20221214,000000,17.9739,18.2386,17.4074,17.6611,497249518,0
+NVDA.US,D,20221215,000000,17.1335,17.3075,16.6879,16.9396,478890174,0
+NVDA.US,D,20221216,000000,16.8519,17.0285,16.3981,16.5589,478579778,0
+NVDA.US,D,20221219,000000,16.5599,16.5969,16.1333,16.2422,354296284,0
+NVDA.US,D,20221220,000000,16.0523,16.2982,15.8405,16.0733,403553106,0
+NVDA.US,D,20221221,000000,16.1023,16.6149,16.0903,16.489,325261791,0
+NVDA.US,D,20221222,000000,16.0818,16.1263,14.8713,15.3278,565456263,0
+NVDA.US,D,20221223,000000,15.185,15.3278,14.8723,15.195,349579716,0
+NVDA.US,D,20221227,000000,15.0631,15.0891,14.0456,14.1106,465240412,0
+NVDA.US,D,20221228,000000,13.9169,14.2515,13.8739,14.0256,351321802,0
+NVDA.US,D,20221229,000000,14.3915,14.6723,14.2165,14.5924,355181398,0
+NVDA.US,D,20221230,000000,14.3235,14.6183,14.2225,14.6034,310715668,0
+NVDA.US,D,20230103,000000,14.8403,14.9852,14.0856,14.3045,401568453,0
+NVDA.US,D,20230104,000000,14.5564,14.8423,14.2305,14.7383,431637329,0
+NVDA.US,D,20230105,000000,14.4804,14.5534,14.1375,14.2545,389451176,0
+NVDA.US,D,20230106,000000,14.4634,14.9992,14.0236,14.8483,405338233,0
+NVDA.US,D,20230109,000000,15.2728,16.0443,15.1301,15.6166,504597318,0
+NVDA.US,D,20230110,000000,15.4957,15.9504,15.4607,15.8975,384380641,0
+NVDA.US,D,20230111,000000,15.828,16.0163,15.5517,15.9893,353541896,0
+NVDA.US,D,20230112,000000,16.0883,16.6249,15.4807,16.4989,551810134,0
+NVDA.US,D,20230113,000000,16.2662,16.9096,16.1533,16.8867,447612400,0
+NVDA.US,D,20230117,000000,16.8867,17.7151,16.8867,17.6891,511473917,0
+NVDA.US,D,20230118,000000,17.6542,17.8601,17.2695,17.3644,439943316,0
+NVDA.US,D,20230119,000000,17.0235,17.1845,16.7188,16.7528,453261045,0
+NVDA.US,D,20230120,000000,16.9985,17.8431,16.8127,17.8261,565378056,0
+NVDA.US,D,20230123,000000,18.0509,19.231,17.8046,19.179,655639131,0
+NVDA.US,D,20230124,000000,18.8133,19.4809,18.8063,19.251,496565020,0
+NVDA.US,D,20230125,000000,18.8986,19.3559,18.5665,19.3089,449864086,0
+NVDA.US,D,20230126,000000,19.6868,20.1513,19.264,19.7877,489891490,0
+NVDA.US,D,20230127,000000,19.4479,20.613,19.3909,20.3501,542536314,0
+NVDA.US,D,20230130,000000,19.9355,20.1253,19.136,19.148,488966547,0
+NVDA.US,D,20230131,000000,19.1555,19.6728,18.9361,19.5229,498378819,0
+NVDA.US,D,20230201,000000,19.6768,21.1766,19.5968,20.9278,660957446,0
+NVDA.US,D,20230202,000000,20.9848,21.9331,20.685,21.6932,564686233,0
+NVDA.US,D,20230203,000000,20.9848,21.7292,20.7739,21.0846,429678255,0
+NVDA.US,D,20230206,000000,20.7909,21.5543,20.7709,21.0736,452526001,0
+NVDA.US,D,20230207,000000,21.3664,22.2429,21.1346,22.157,664632688,0
+NVDA.US,D,20230208,000000,22.3708,22.8612,21.9921,22.1889,560058289,0
+NVDA.US,D,20230209,000000,22.5895,23.0032,22.104,22.3209,524256828,0
+NVDA.US,D,20230210,000000,21.6742,22.0617,20.7959,21.2495,551137335,0
+NVDA.US,D,20230213,000000,21.5223,22.0321,20.9468,21.7721,475264058,0
+NVDA.US,D,20230214,000000,21.5623,23.032,21.3504,22.9542,675964814,0
+NVDA.US,D,20230215,000000,22.5325,22.8382,22.09,22.7473,421494616,0
+NVDA.US,D,20230216,000000,22.117,22.5335,21.9109,21.9861,412325972,0
+NVDA.US,D,20230217,000000,21.6153,21.7242,20.9598,21.3724,466226509,0
+NVDA.US,D,20230221,000000,20.9848,21.4781,20.603,20.64,410312779,0
+NVDA.US,D,20230222,000000,20.692,21.0886,20.4061,20.739,513557591,0
+NVDA.US,D,20230223,000000,23.423,23.8706,23.0082,23.647,1118808599,0
+NVDA.US,D,20230224,000000,23.2082,23.457,22.9302,23.2691,590144847,0
+NVDA.US,D,20230227,000000,23.653,23.8626,23.437,23.484,453323161,0
+NVDA.US,D,20230228,000000,23.355,23.8077,23.1892,23.1992,456294450,0
+NVDA.US,D,20230301,000000,23.1752,23.2387,22.4917,22.6814,460360225,0
+NVDA.US,D,20230302,000000,22.4717,23.3634,22.4158,23.2971,390358376,0
+NVDA.US,D,20230303,000000,23.3031,23.8826,23.1132,23.8726,412693259,0
+NVDA.US,D,20230306,000000,23.8736,24.2304,23.47,23.537,437747400,0
+NVDA.US,D,20230307,000000,23.587,24.1115,23.2281,23.2751,515441035,0
+NVDA.US,D,20230308,000000,23.474,24.1865,23.4105,24.1675,513859664,0
+NVDA.US,D,20230309,000000,24.1615,24.4405,23.3698,23.423,501536399,0
+NVDA.US,D,20230310,000000,23.396,23.614,22.7132,22.9521,475130348,0
+NVDA.US,D,20230313,000000,22.7392,23.2851,22.2847,22.9531,422125489,0
+NVDA.US,D,20230314,000000,23.483,24.2055,23.447,24.0495,475174853,0
+NVDA.US,D,20230315,000000,23.7477,24.2725,23.347,24.2145,524778097,0
+NVDA.US,D,20230316,000000,24.0135,25.5738,23.8807,25.5268,585272319,0
+NVDA.US,D,20230317,000000,25.9676,26.3843,25.6536,25.7106,849019554,0
+NVDA.US,D,20230320,000000,25.6006,26.0096,25.1158,25.8856,432988410,0
+NVDA.US,D,20230321,000000,26.1655,26.3773,25.3669,26.1844,547712894,0
+NVDA.US,D,20230322,000000,26.4103,27.5735,26.2224,26.4533,797739536,0
+NVDA.US,D,20230323,000000,27.1004,27.4836,26.6751,27.1759,565203638,0
+NVDA.US,D,20230324,000000,27.0159,27.1519,26.3403,26.764,455667925,0
+NVDA.US,D,20230327,000000,26.822,26.9849,26.3503,26.5163,361226982,0
+NVDA.US,D,20230328,000000,26.4323,26.4983,25.8356,26.3953,356302278,0
+NVDA.US,D,20230329,000000,26.81,27.0629,26.5822,26.9689,393913321,0
+NVDA.US,D,20230330,000000,27.2139,27.4836,27.0869,27.3678,364718927,0
+NVDA.US,D,20230331,000000,27.1249,27.8188,27.0899,27.7615,434174651,0
+NVDA.US,D,20230403,000000,27.4936,27.9844,27.3208,27.9494,398937851,0
+NVDA.US,D,20230404,000000,27.9504,27.9844,27.2919,27.4377,368796989,0
+NVDA.US,D,20230405,000000,26.814,26.9829,26.3803,26.8659,515301818,0
+NVDA.US,D,20230406,000000,26.5692,27.0649,26.4123,27.0219,397875999,0
+NVDA.US,D,20230410,000000,26.808,27.6055,26.6541,27.5635,395498885,0
+NVDA.US,D,20230411,000000,27.708,27.7745,27.1109,27.1539,314553409,0
+NVDA.US,D,20230412,000000,27.3548,27.4526,26.4328,26.4803,446507702,0
+NVDA.US,D,20230413,000000,26.7191,26.8718,26.3143,26.4483,353812391,0
+NVDA.US,D,20230414,000000,26.4893,26.8679,26.2054,26.743,395880677,0
+NVDA.US,D,20230417,000000,26.5508,26.9909,26.4184,26.9869,321650493,0
+NVDA.US,D,20230418,000000,27.5181,28.0944,27.3418,27.6515,605148672,0
+NVDA.US,D,20230419,000000,27.3458,27.9844,27.2169,27.9154,358860333,0
+NVDA.US,D,20230420,000000,27.6555,28.0144,26.9849,27.0889,427951674,0
+NVDA.US,D,20230421,000000,26.9369,27.1679,26.7071,27.1039,345295136,0
+NVDA.US,D,20230424,000000,26.9979,27.3508,26.6562,27.0269,339470981,0
+NVDA.US,D,20230425,000000,27.0629,27.2319,26.2104,26.2264,378738157,0
+NVDA.US,D,20230426,000000,26.9869,27.3148,26.6902,26.9409,406563309,0
+NVDA.US,D,20230427,000000,27.3478,27.4796,26.6103,27.2109,377371426,0
+NVDA.US,D,20230428,000000,27.2099,27.7425,27.0564,27.7335,292379026,0
+NVDA.US,D,20230501,000000,27.8245,29.0421,27.7645,28.8938,570646441,0
+NVDA.US,D,20230502,000000,28.6639,28.8198,28.0674,28.1944,402954058,0
+NVDA.US,D,20230503,000000,27.8245,28.3513,27.4567,27.7865,383601106,0
+NVDA.US,D,20230504,000000,27.6355,27.8435,27.2249,27.5465,322029815,0
+NVDA.US,D,20230505,000000,27.81,28.7389,27.7155,28.6639,361695583,0
+NVDA.US,D,20230508,000000,28.5062,29.2037,28.3343,29.1347,345171197,0
+NVDA.US,D,20230509,000000,28.8828,28.9568,28.4343,28.5551,315044973,0
+NVDA.US,D,20230510,000000,28.9888,29.0967,28.4455,28.8688,369555862,0
+NVDA.US,D,20230511,000000,28.8798,28.9338,28.2304,28.5621,322328601,0
+NVDA.US,D,20230512,000000,28.5131,28.7638,28.0304,28.3243,274375106,0
+NVDA.US,D,20230515,000000,28.4927,28.9528,28.1364,28.9368,294089709,0
+NVDA.US,D,20230516,000000,28.8248,29.8532,28.8158,29.1967,449655446,0
+NVDA.US,D,20230517,000000,29.5676,30.1821,29.4137,30.1611,432776512,0
+NVDA.US,D,20230518,000000,30.3931,31.8103,30.3031,31.6603,749142362,0
+NVDA.US,D,20230519,000000,31.5183,31.5623,30.8989,31.2465,474171814,0
+NVDA.US,D,20230522,000000,30.884,31.5023,30.663,31.1586,372207029,0
+NVDA.US,D,20230523,000000,30.9827,31.2705,30.614,30.671,356451841,0
+NVDA.US,D,20230524,000000,30.1931,30.59,29.7894,30.521,721820641,0
+NVDA.US,D,20230525,000000,38.5014,39.4579,36.6147,37.959,1544771272,0
+NVDA.US,D,20230526,000000,37.869,39.1483,37.529,38.9244,714794977,0
+NVDA.US,D,20230530,000000,40.5724,41.9146,39.9267,40.0886,923915819,0
+NVDA.US,D,20230531,000000,39.4659,40.2726,37.801,37.813,1003139055,0
+NVDA.US,D,20230601,000000,38.4674,40.0277,38.3186,39.7478,636227396,0
+NVDA.US,D,20230602,000000,40.0747,40.4774,39.0364,39.3051,483000292,0
+NVDA.US,D,20230605,000000,38.8874,39.5429,38.6854,39.1493,396314599,0
+NVDA.US,D,20230606,000000,38.8084,39.1383,38.1268,38.6324,388945824,0
+NVDA.US,D,20230607,000000,38.8974,39.481,37.3389,37.4579,512230274,0
+NVDA.US,D,20230608,000000,37.7069,38.8464,37.4879,38.4924,417962017,0
+NVDA.US,D,20230609,000000,39.0194,39.6929,38.5494,38.7524,427911601,0
+NVDA.US,D,20230612,000000,39.1823,39.512,38.6004,39.464,389850214,0
+NVDA.US,D,20230613,000000,40.1678,41.0824,39.7219,41.0034,613486481,0
+NVDA.US,D,20230614,000000,40.8054,42.9805,40.5336,42.9775,740801100,0
+NVDA.US,D,20230615,000000,42.5828,43.2693,42.1278,42.6338,568880124,0
+NVDA.US,D,20230616,000000,43.4303,43.7012,42.6413,42.6726,656007021,0
+NVDA.US,D,20230620,000000,42.9785,43.97,42.6547,43.7881,451357878,0
+NVDA.US,D,20230621,000000,43.4813,43.5953,42.0608,43.0255,551853270,0
+NVDA.US,D,20230622,000000,42.2338,43.4058,42.2148,43.0055,417927031,0
+NVDA.US,D,20230623,000000,42.4448,42.7896,41.9959,42.1898,358302391,0
+NVDA.US,D,20230626,000000,42.4228,42.7446,40.0818,40.6136,594591669,0
+NVDA.US,D,20230627,000000,40.7805,41.9209,40.4296,41.8569,462384470,0
+NVDA.US,D,20230628,000000,40.6415,41.826,40.4996,41.0984,582903716,0
+NVDA.US,D,20230629,000000,41.5391,41.581,40.5816,40.8034,380687006,0
+NVDA.US,D,20230630,000000,41.661,42.5308,41.4823,42.2828,501375209,0
+NVDA.US,D,20230703,000000,42.4978,42.8785,42.1828,42.3938,198299152,0
+NVDA.US,D,20230705,000000,42.1158,43.1574,42.0658,42.2978,323764442,0
+NVDA.US,D,20230706,000000,41.825,42.1598,41.3274,42.0838,304276831,0
+NVDA.US,D,20230707,000000,42.3028,43.1944,42.1608,42.4838,356042996,0
+NVDA.US,D,20230710,000000,42.6378,42.7916,41.63,42.1608,354068740,0
+NVDA.US,D,20230711,000000,42.4618,42.7386,42.0478,42.3858,298379426,0
+NVDA.US,D,20230712,000000,43.0135,43.915,42.7579,43.882,481495460,0
+NVDA.US,D,20230713,000000,44.4977,46.134,44.4717,45.9561,478420735,0
+NVDA.US,D,20230714,000000,46.5617,48.0662,45.0395,45.4485,772425757,0
+NVDA.US,D,20230717,000000,46.2679,46.4749,45.2419,46.4399,510719919,0
+NVDA.US,D,20230718,000000,46.6799,47.8743,45.7133,47.4724,570449216,0
+NVDA.US,D,20230719,000000,47.4424,47.7964,46.7208,47.0557,427695823,0
+NVDA.US,D,20230720,000000,46.4859,47.0657,45.0415,45.4994,538108634,0
+NVDA.US,D,20230721,000000,45.7672,45.8451,44.08,44.2888,964206063,0
+NVDA.US,D,20230724,000000,44.7107,45.0885,44.02,44.5917,383273620,0
+NVDA.US,D,20230725,000000,44.9207,46.1615,44.9027,45.6584,348238896,0
+NVDA.US,D,20230726,000000,46.0001,46.0321,44.6097,45.4315,364402579,0
+NVDA.US,D,20230727,000000,46.4979,47.3734,45.7292,45.8791,456182477,0
+NVDA.US,D,20230728,000000,46.6469,47.0057,46.3599,46.7288,331344561,0
+NVDA.US,D,20230731,000000,46.7328,47.1087,46.4849,46.7078,251169228,0
+NVDA.US,D,20230801,000000,46.4384,46.8787,46.0061,46.4859,239384572,0
+NVDA.US,D,20230802,000000,45.8101,45.8191,43.3673,44.249,530382189,0
+NVDA.US,D,20230803,000000,43.7802,45.0975,43.7802,44.4947,325224144,0
+NVDA.US,D,20230804,000000,44.9646,45.6214,44.3728,44.6597,362830786,0
+NVDA.US,D,20230807,000000,45.0905,45.5194,44.5432,45.396,322299758,0
+NVDA.US,D,20230808,000000,44.8327,45.2215,44.036,44.6437,354004031,0
+NVDA.US,D,20230809,000000,44.254,44.2918,42.1148,42.5348,586715246,0
+NVDA.US,D,20230810,000000,42.1408,43.5543,41.816,42.3688,492928927,0
+NVDA.US,D,20230811,000000,41.732,41.9989,40.6206,40.8364,533327215,0
+NVDA.US,D,20230814,000000,40.4676,43.7802,40.2928,43.7332,690599135,0
+NVDA.US,D,20230815,000000,44.5397,45.2475,43.6902,43.92,676818563,0
+NVDA.US,D,20230816,000000,44.4997,44.6547,43.3863,43.4663,527690078,0
+NVDA.US,D,20230817,000000,43.95,44.042,42.9815,43.3238,452600151,0
+NVDA.US,D,20230818,000000,42.6158,43.5583,41.641,43.2793,584032829,0
+NVDA.US,D,20230821,000000,44.4737,47.0437,44.202,46.9457,692887713,0
+NVDA.US,D,20230822,000000,48.1131,48.1651,45.3126,45.6474,757550589,0
+NVDA.US,D,20230823,000000,45.8451,47.1786,45.1875,47.0947,779399671,0
+NVDA.US,D,20230824,000000,50.1932,50.2432,47.1377,47.1417,1156568792,0
+NVDA.US,D,20230825,000000,46.9907,47.7834,45.0035,45.9971,925760511,0
+NVDA.US,D,20230828,000000,46.4609,46.9587,44.8677,46.8138,685503223,0
+NVDA.US,D,20230829,000000,46.6449,49.0588,46.3699,48.7618,701715338,0
+NVDA.US,D,20230830,000000,49.0218,49.9044,48.403,49.2417,735539673,0
+NVDA.US,D,20230831,000000,49.3576,49.7214,48.9358,49.3326,528809675,0
+NVDA.US,D,20230901,000000,49.7394,49.7774,48.1197,48.487,464040822,0
+NVDA.US,D,20230905,000000,48.2011,48.8286,47.8384,48.5259,382826257,0
+NVDA.US,D,20230906,000000,48.423,48.5309,46.5627,47.0436,468843656,0
+NVDA.US,D,20230907,000000,45.5082,46.3267,45.1352,46.2237,433490849,0
+NVDA.US,D,20230908,000000,45.9249,46.5887,45.2542,45.5552,474075968,0
+NVDA.US,D,20230911,000000,46.1308,46.1458,44.2955,45.1612,474141603,0
+NVDA.US,D,20230912,000000,44.7214,45.6562,44.5144,44.8534,349386070,0
+NVDA.US,D,20230913,000000,44.5834,45.9129,44.4864,45.4682,398503318,0
+NVDA.US,D,20230914,000000,45.9329,45.9698,45.1142,45.5642,370234671,0
+NVDA.US,D,20230915,000000,45.3242,45.5822,43.7917,43.8836,507018770,0
+NVDA.US,D,20230918,000000,42.7321,44.2256,41.9844,43.9496,500456614,0
+NVDA.US,D,20230919,000000,43.8167,43.9496,42.986,43.5039,373202813,0
+NVDA.US,D,20230920,000000,43.5839,43.8866,42.2073,42.2233,367244051,0
+NVDA.US,D,20230921,000000,41.5674,42.0843,40.9648,41.0018,450903384,0
+NVDA.US,D,20230922,000000,41.5564,42.0993,41.2158,41.5944,479414321,0
+NVDA.US,D,20230925,000000,41.5754,42.5203,41.1618,42.2063,419246630,0
+NVDA.US,D,20230926,000000,41.9854,42.8041,41.6394,41.8954,402431516,0
+NVDA.US,D,20230927,000000,42.3143,42.856,41.6135,42.4523,445100470,0
+NVDA.US,D,20230928,000000,42.4443,43.4302,42.0993,43.073,424820529,0
+NVDA.US,D,20230929,000000,43.8107,44.1276,43.2908,43.4829,397977702,0
+NVDA.US,D,20231002,000000,44.0136,45.1582,43.8446,44.7654,433459157,0
+NVDA.US,D,20231003,000000,44.7914,45.1132,43.2299,43.5009,471024435,0
+NVDA.US,D,20231004,000000,43.7258,44.1266,43.2759,44.0246,361955257,0
+NVDA.US,D,20231005,000000,44.0336,44.8834,43.8716,44.6714,393629248,0
+NVDA.US,D,20231006,000000,44.1766,45.772,44.0096,45.745,434597390,0
+NVDA.US,D,20231009,000000,44.8254,45.5882,44.3515,45.2562,409826892,0
+NVDA.US,D,20231010,000000,45.2932,46.2417,45.0712,45.781,368718988,0
+NVDA.US,D,20231011,000000,46.1787,46.8417,46.0329,46.7887,378277348,0
+NVDA.US,D,20231012,000000,46.7597,47.5913,46.3127,46.9276,481503786,0
+NVDA.US,D,20231013,000000,46.9426,47.0986,45.2632,45.4442,475602585,0
+NVDA.US,D,20231016,000000,45.0462,46.2077,44.8954,46.0778,375238569,0
+NVDA.US,D,20231017,000000,43.9836,44.7374,42.4643,43.9216,812634408,0
+NVDA.US,D,20231018,000000,42.5753,43.203,41.8094,42.1803,627527346,0
+NVDA.US,D,20231019,000000,42.7951,43.2809,41.8664,42.0853,501419261,0
+NVDA.US,D,20231020,000000,41.8744,42.4543,41.0628,41.3717,477443329,0
+NVDA.US,D,20231023,000000,41.2138,43.2319,40.9298,42.959,478708238,0
+NVDA.US,D,20231024,000000,43.061,43.6808,42.6751,43.6469,401612492,0
+NVDA.US,D,20231025,000000,43.3819,43.6339,41.5395,41.7634,398527196,0
+NVDA.US,D,20231026,000000,41.8374,42.2398,39.8654,40.3111,541202273,0
+NVDA.US,D,20231027,000000,41.1148,41.1908,40.0001,40.4849,416939223,0
+NVDA.US,D,20231030,000000,41.0718,41.7504,40.4659,41.1458,388172272,0
+NVDA.US,D,20231031,000000,40.4349,40.8638,39.2155,40.7649,518161098,0
+NVDA.US,D,20231101,000000,40.8688,42.3653,40.8538,42.3093,437755442,0
+NVDA.US,D,20231102,000000,43.3119,43.8676,42.878,43.4899,409323855,0
+NVDA.US,D,20231103,000000,44.0036,45.2922,43.7068,44.9883,424767310,0
+NVDA.US,D,20231106,000000,45.2677,45.9179,44.8824,45.734,400882201,0
+NVDA.US,D,20231107,000000,45.7021,46.2007,45.1407,45.9379,343292937,0
+NVDA.US,D,20231108,000000,46.0828,46.8497,45.9509,46.5567,346847727,0
+NVDA.US,D,20231109,000000,47.4493,48.2121,46.7327,46.9326,540696735,0
+NVDA.US,D,20231110,000000,47.4823,48.454,47.2655,48.3171,422598474,0
+NVDA.US,D,20231113,000000,48.3021,49.0978,48.0812,48.6019,384278386,0
+NVDA.US,D,20231114,000000,49.6616,49.8155,49.0218,49.6376,417108746,0
+NVDA.US,D,20231115,000000,49.9165,49.9415,48.1821,48.8698,475673972,0
+NVDA.US,D,20231116,000000,48.6608,49.5063,48.3121,49.4617,339882441,0
+NVDA.US,D,20231117,000000,49.5056,49.6985,48.9888,49.2798,326017963,0
+NVDA.US,D,20231120,000000,49.2938,50.5293,49.1628,50.3903,416297175,0
+NVDA.US,D,20231121,000000,50.1073,50.4983,49.2038,49.9255,565957015,0
+NVDA.US,D,20231122,000000,49.8335,50.3162,47.6723,48.6978,900976871,0
+NVDA.US,D,20231124,000000,48.452,48.9028,47.7273,47.7583,294754085,0
+NVDA.US,D,20231127,000000,47.7823,48.5119,47.6343,48.2241,395808867,0
+NVDA.US,D,20231128,000000,48.2181,48.305,47.4553,47.8033,401639982,0
+NVDA.US,D,20231129,000000,48.361,48.7438,47.8423,48.1221,382146544,0
+NVDA.US,D,20231130,000000,48.0062,48.0922,46.4047,46.7527,526442102,0
+NVDA.US,D,20231201,000000,46.5077,47.1825,46.1698,46.7477,369454191,0
+NVDA.US,D,20231204,000000,46.0599,46.0599,44.9933,45.4932,437705964,0
+NVDA.US,D,20231205,000000,45.4532,46.5868,45.2582,46.5528,371823010,0
+NVDA.US,D,20231206,000000,47.2011,47.3735,45.3992,45.4902,380697455,0
+NVDA.US,D,20231207,000000,45.6871,46.6158,45.5912,46.5828,350922015,0
+NVDA.US,D,20231208,000000,46.5818,47.7273,46.5368,47.4925,359325547,0
+NVDA.US,D,20231211,000000,47.4775,47.5175,45.8169,46.6138,509872609,0
+NVDA.US,D,20231212,000000,46.0329,47.6525,46.0329,47.6435,372492439,0
+NVDA.US,D,20231213,000000,47.6155,48.5802,47.5945,48.0744,447918818,0
+NVDA.US,D,20231214,000000,48.3763,48.6561,47.4085,48.3363,391342662,0
+NVDA.US,D,20231215,000000,48.1803,49.39,48.1063,48.8761,480083655,0
+NVDA.US,D,20231218,000000,49.386,50.4187,49.1361,50.0628,412704147,0
+NVDA.US,D,20231219,000000,49.41,49.6859,48.8811,49.59,464576140,0
+NVDA.US,D,20231220,000000,49.641,49.9849,48.0844,48.0973,398007201,0
+NVDA.US,D,20231221,000000,48.7971,49.0811,48.4053,48.9761,300510527,0
+NVDA.US,D,20231222,000000,49.1811,49.369,48.4533,48.8161,252578351,0
+NVDA.US,D,20231226,000000,48.9541,49.586,48.9461,49.2651,244268755,0
+NVDA.US,D,20231227,000000,49.497,49.666,49.0711,49.403,233714224,0
+NVDA.US,D,20231228,000000,49.629,49.8698,49.398,49.508,246657392,0
+NVDA.US,D,20231229,000000,49.7989,49.9829,48.7371,49.508,389403673,0
+NVDA.US,D,20240102,000000,49.2301,49.2811,47.5815,48.1543,411370819,0
+NVDA.US,D,20240103,000000,47.4715,48.1704,47.3066,47.5555,320987151,0
+NVDA.US,D,20240104,000000,47.7535,48.4863,47.4945,47.9844,306621799,0
+NVDA.US,D,20240105,000000,48.4483,49.533,48.2923,49.0831,415156942,0
+NVDA.US,D,20240108,000000,49.498,52.2601,49.465,52.2381,642692065,0
+NVDA.US,D,20240109,000000,52.3861,54.3097,51.6754,53.1249,773319250,0
+NVDA.US,D,20240110,000000,53.6008,54.5844,53.4738,54.3346,533947102,0
+NVDA.US,D,20240111,000000,54.9834,55.3304,53.5448,54.8064,596927964,0
+NVDA.US,D,20240112,000000,54.6044,54.9544,54.3147,54.6944,353093681,0
+NVDA.US,D,20240116,000000,55.0024,56.8188,54.8844,56.3661,449707195,0
+NVDA.US,D,20240117,000000,56.3311,56.4547,54.7244,56.0371,474528941,0
+NVDA.US,D,20240118,000000,57.2438,57.5837,56.0911,57.0908,491789753,0
+NVDA.US,D,20240119,000000,57.9725,59.4831,57.2088,59.4741,543655574,0
+NVDA.US,D,20240122,000000,60.0321,60.3138,59.0532,59.6371,453083052,0
+NVDA.US,D,20240123,000000,59.5531,59.8931,58.5685,59.8561,294737991,0
+NVDA.US,D,20240124,000000,60.2868,62.8312,59.9211,61.3447,560429609,0
+NVDA.US,D,20240125,000000,62.3324,62.7013,60.8327,61.5995,482913717,0
+NVDA.US,D,20240126,000000,60.9427,61.7654,60.5558,61.0137,390419251,0
+NVDA.US,D,20240129,000000,61.2147,62.4714,60.8897,62.4474,348831853,0
+NVDA.US,D,20240130,000000,62.8821,63.475,62.2424,62.7562,410851752,0
+NVDA.US,D,20240131,000000,61.4226,62.2514,60.6828,61.5095,453923530,0
+NVDA.US,D,20240201,000000,62.0824,63.173,61.6325,63.0091,369250450,0
+NVDA.US,D,20240202,000000,63.9558,66.5811,63.672,66.1412,476712770,0
+NVDA.US,D,20240205,000000,68.2057,69.4773,67.186,69.3123,680270827,0
+NVDA.US,D,20240206,000000,69.6102,69.7342,66.2812,68.2037,683305037,0
+NVDA.US,D,20240207,000000,68.2997,70.2001,67.5807,70.0791,495715056,0
+NVDA.US,D,20240208,000000,70.0541,70.7739,69.4353,69.6212,414539607,0
+NVDA.US,D,20240209,000000,70.513,72.1645,70.1921,72.1125,436760686,0
+NVDA.US,D,20240212,000000,72.5794,74.5899,71.2299,72.2275,613884180,0
+NVDA.US,D,20240213,000000,70.3801,73.4292,69.6002,72.1075,602750994,0
+NVDA.US,D,20240214,000000,73.1813,74.215,71.9175,73.879,505060575,0
+NVDA.US,D,20240215,000000,73.848,73.954,72.3795,72.6374,420240923,0
+NVDA.US,D,20240216,000000,74.079,74.3809,72.4804,72.5924,495467056,0
+NVDA.US,D,20240220,000000,71.9265,71.9355,67.7147,69.4323,705032935,0
+NVDA.US,D,20240221,000000,67.9867,68.8685,66.2292,67.4529,690493844,0
+NVDA.US,D,20240222,000000,75.0037,78.5527,74.199,78.5158,865345014,0
+NVDA.US,D,20240223,000000,80.7671,82.3706,77.5481,78.7947,829623519,0
+NVDA.US,D,20240226,000000,79.6775,80.6231,78.4828,79.0696,504115617,0
+NVDA.US,D,20240227,000000,79.3585,79.4575,77.1402,78.6787,391816297,0
+NVDA.US,D,20240228,000000,77.5981,78.9106,77.1032,77.6411,393221855,0
+NVDA.US,D,20240229,000000,79.0716,79.9673,78.3278,79.0896,507432807,0
+NVDA.US,D,20240301,000000,79.9773,82.2766,79.4125,82.2556,479270945,0
+NVDA.US,D,20240304,000000,84.1062,87.6702,83.6952,85.2128,615790990,0
+NVDA.US,D,20240305,000000,85.2498,86.0766,83.3974,85.9436,520762473,0
+NVDA.US,D,20240306,000000,88.0012,89.7027,87.0095,88.679,582658113,0
+NVDA.US,D,20240307,000000,90.1367,92.7451,89.5807,92.6471,608263029,0
+NVDA.US,D,20240308,000000,95.1154,97.377,86.4855,87.5073,1142539298,0
+NVDA.US,D,20240311,000000,86.4085,88.776,84.1461,85.7538,678524607,0
+NVDA.US,D,20240312,000000,88.0282,91.9382,86.1297,91.8913,668233203,0
+NVDA.US,D,20240313,000000,91.0334,91.4824,88.414,90.8664,635863287,0
+NVDA.US,D,20240314,000000,89.5557,90.6246,86.5795,87.9232,602460656,0
+NVDA.US,D,20240315,000000,86.9095,89.5247,86.2366,87.8157,642238065,0
+NVDA.US,D,20240318,000000,90.3667,92.3831,87.0644,88.434,669134196,0
+NVDA.US,D,20240319,000000,86.6795,90.5227,84.9898,89.3769,672330292,0
+NVDA.US,D,20240320,000000,89.7757,90.3887,88.2022,90.3507,479176127,0
+NVDA.US,D,20240321,000000,92.2781,92.6261,90.3837,91.4134,480485956,0
+NVDA.US,D,20240322,000000,91.1194,94.7556,90.8124,94.2667,586858166,0
+NVDA.US,D,20240325,000000,93.9188,96.7431,93.4879,94.9796,552266704,0
+NVDA.US,D,20240326,000000,95.8283,96.3523,92.4801,92.5391,513769099,0
+NVDA.US,D,20240327,000000,93.09,93.2179,89.102,90.2287,586205882,0
+NVDA.US,D,20240328,000000,89.9787,91.2784,89.172,90.3347,435315232,0
+NVDA.US,D,20240401,000000,90.2777,92.2031,89.183,90.3417,452548528,0
+NVDA.US,D,20240402,000000,88.427,90.0727,87.5993,89.4308,433166004,0
+NVDA.US,D,20240403,000000,88.463,90.3527,88.379,88.943,370154100,0
+NVDA.US,D,20240404,000000,90.3847,90.6126,85.8597,85.8847,435067824,0
+NVDA.US,D,20240405,000000,86.8455,88.46,85.9057,87.9872,399773016,0
+NVDA.US,D,20240408,000000,88.679,88.809,86.7115,87.1123,283287004,0
+NVDA.US,D,20240409,000000,87.4213,87.6143,83.0024,85.3338,503666479,0
+NVDA.US,D,20240410,000000,83.9061,87.3793,83.6891,87.0185,432030715,0
+NVDA.US,D,20240411,000000,87.3993,90.7174,86.9055,90.5946,431739387,0
+NVDA.US,D,20240412,000000,89.6777,90.1537,87.5093,88.1652,426905763,0
+NVDA.US,D,20240415,000000,89.077,90.5916,85.9087,85.9806,443181773,0
+NVDA.US,D,20240416,000000,86.412,88.0972,86.0435,87.3943,370540662,0
+NVDA.US,D,20240417,000000,88.319,88.754,83.9301,84.0151,495516712,0
+NVDA.US,D,20240418,000000,84.9498,86.1696,82.3825,84.651,447366153,0
+NVDA.US,D,20240419,000000,83.1304,84.3041,75.5881,76.182,871686845,0
+NVDA.US,D,20240422,000000,78.0855,80.0541,76.3819,79.4992,596481592,0
+NVDA.US,D,20240423,000000,80.7499,82.7494,80.245,82.4035,438663124,0
+NVDA.US,D,20240424,000000,83.9301,84.0621,79.1642,79.6582,512328708,0
+NVDA.US,D,20240425,000000,78.8494,83.3034,78.2045,82.6124,424741191,0
+NVDA.US,D,20240426,000000,83.7981,88.3099,83.3674,87.7143,551141138,0
+NVDA.US,D,20240429,000000,87.5743,87.9712,85.2458,87.7363,389062783,0
+NVDA.US,D,20240430,000000,87.2193,88.798,86.2796,86.3815,363794746,0
+NVDA.US,D,20240501,000000,85.0568,85.9796,81.2354,83.0214,559995622,0
+NVDA.US,D,20240502,000000,84.4291,86.2166,83.1804,85.7968,377986943,0
+NVDA.US,D,20240503,000000,87.7683,89.2599,87.0195,88.768,398434959,0
+NVDA.US,D,20240506,000000,89.3689,92.1981,89.034,92.1182,376291552,0
+NVDA.US,D,20240507,000000,91.0764,91.7594,88.99,90.5327,437445076,0
+NVDA.US,D,20240508,000000,89.4613,91.1724,89.3989,90.3907,325798079,0
+NVDA.US,D,20240509,000000,90.5077,91.0504,88.2102,88.726,378102110,0
+NVDA.US,D,20240510,000000,90.2832,91.3794,89.206,89.8567,335404741,0
+NVDA.US,D,20240513,000000,90.4567,90.9764,88.508,90.3777,289748702,0
+NVDA.US,D,20240514,000000,89.5777,91.6294,88.913,91.3344,296577227,0
+NVDA.US,D,20240515,000000,92.4501,94.8396,91.5774,94.6076,417834278,0
+NVDA.US,D,20240516,000000,94.8876,95.7963,94.0808,94.3367,324028460,0
+NVDA.US,D,20240517,000000,94.3467,94.7176,91.7843,92.4571,359776125,0
+NVDA.US,D,20240520,000000,93.7278,95.1775,93.4179,94.7576,318839873,0
+NVDA.US,D,20240521,000000,93.5769,95.3774,93.1579,95.3634,329024282,0
+NVDA.US,D,20240522,000000,95.4364,95.9973,93.2269,94.9276,548777789,0
+NVDA.US,D,20240523,000000,102.004,106.295,101.496,103.774,835262840,0
+NVDA.US,D,20240524,000000,104.424,106.45,102.976,106.444,429595279,0
+NVDA.US,D,20240528,000000,110.218,114.912,109.857,113.874,652882312,0
+NVDA.US,D,20240529,000000,113.023,115.465,110.875,114.798,557573810,0
+NVDA.US,D,20240530,000000,114.623,115.791,109.637,110.474,487465627,0
+NVDA.US,D,20240531,000000,112.493,112.69,106.915,109.607,613407586,0
+NVDA.US,D,20240603,000000,113.594,114.973,111.976,114.973,438495475,0
+NVDA.US,D,20240604,000000,115.688,116.572,114.018,116.409,403419428,0
+NVDA.US,D,20240605,000000,118.343,122.421,117.44,122.412,528526789,0
+NVDA.US,D,20240606,000000,124.018,125.557,118.292,120.97,664853444,0
+NVDA.US,D,20240607,000000,119.742,121.664,117.994,120.86,412483362,0
+NVDA.US,D,20240610,000000,120.342,123.071,116.982,121.762,314236974,0
+NVDA.US,D,20240611,000000,121.752,122.851,118.722,120.892,222585531,0
+NVDA.US,D,20240612,000000,123.041,126.86,122.552,125.18,299641274,0
+NVDA.US,D,20240613,000000,129.37,129.78,127.14,129.59,260744803,0
+NVDA.US,D,20240614,000000,129.94,132.82,128.3,131.86,309368151,0
+NVDA.US,D,20240617,000000,132.97,133.71,129.56,130.96,288549004,0
+NVDA.US,D,20240618,000000,131.12,136.309,130.67,135.559,294380514,0
+NVDA.US,D,20240620,000000,139.778,140.738,129.5,130.76,517848395,0
+NVDA.US,D,20240621,000000,127.1,130.61,124.28,126.55,655585905,0
+NVDA.US,D,20240624,000000,123.221,124.44,118.022,118.092,476134394,0
+NVDA.US,D,20240625,000000,121.182,126.48,119.302,126.07,425853220,0
+NVDA.US,D,20240626,000000,126.11,128.1,122.582,126.38,363031980,0
+NVDA.US,D,20240627,000000,124.08,126.39,122.901,123.97,252610703,0
+NVDA.US,D,20240628,000000,124.56,127.69,122.732,123.52,315565472,0
+NVDA.US,D,20240701,000000,123.45,124.82,118.812,124.28,284929535,0
+NVDA.US,D,20240702,000000,121.112,123.39,121.012,122.652,218407697,0
+NVDA.US,D,20240703,000000,121.642,128.26,121.342,128.26,215782278,0
+NVDA.US,D,20240705,000000,127.36,128.83,125.66,125.81,214209769,0
+NVDA.US,D,20240708,000000,127.47,130.75,127.02,128.18,237714031,0
+NVDA.US,D,20240709,000000,130.33,133.8,128.63,131.36,287065151,0
+NVDA.US,D,20240710,000000,134.01,135.079,132.4,134.889,249017024,0
+NVDA.US,D,20240711,000000,135.729,136.129,127.03,127.38,374840624,0
+NVDA.US,D,20240712,000000,128.24,131.9,127.2,129.22,252719562,0
+NVDA.US,D,20240715,000000,130.54,131.37,127.16,128.42,208358340,0
+NVDA.US,D,20240716,000000,128.42,129.02,124.56,126.34,214802686,0
+NVDA.US,D,20240717,000000,121.332,121.832,116.702,117.972,390146438,0
+NVDA.US,D,20240718,000000,121.832,122.382,116.542,121.072,321029106,0
+NVDA.US,D,20240719,000000,120.332,121.582,117.352,117.912,217257350,0
+NVDA.US,D,20240722,000000,120.332,124.05,119.842,123.52,258108802,0
+NVDA.US,D,20240723,000000,122.761,124.67,122.082,122.572,173937844,0
+NVDA.US,D,20240724,000000,119.152,119.932,113.422,114.232,327827510,0
+NVDA.US,D,20240725,000000,113.022,116.612,106.284,112.262,460138077,0
+NVDA.US,D,20240726,000000,116.172,116.182,111.562,113.042,293444389,0
+NVDA.US,D,20240729,000000,113.672,116.262,111.282,111.572,248190395,0
+NVDA.US,D,20240730,000000,111.502,111.972,102.524,103.714,486908466,0
+NVDA.US,D,20240731,000000,112.882,118.322,110.863,117.002,473247265,0
+NVDA.US,D,20240801,000000,117.512,120.142,106.794,109.193,523543176,0
+NVDA.US,D,20240802,000000,103.744,108.704,101.354,107.254,482101914,0
+NVDA.US,D,20240805,000000,92.0458,103.394,90.676,100.434,552927763,0
+NVDA.US,D,20240806,000000,103.824,107.694,100.534,104.234,409075262,0
+NVDA.US,D,20240807,000000,107.794,108.784,98.6748,98.8947,411503971,0
+NVDA.US,D,20240808,000000,101.984,105.484,97.505,104.954,391970554,0
+NVDA.US,D,20240809,000000,105.624,106.584,103.414,104.734,290889078,0
+NVDA.US,D,20240812,000000,106.304,111.052,106.244,109.003,325610153,0
+NVDA.US,D,20240813,000000,112.422,116.212,111.562,116.122,312694949,0
+NVDA.US,D,20240814,000000,118.512,118.582,114.052,118.062,339298804,0
+NVDA.US,D,20240815,000000,118.742,123.221,117.452,122.841,318135802,0
+NVDA.US,D,20240816,000000,121.922,124.98,121.162,124.56,302636607,0
+NVDA.US,D,20240819,000000,124.26,129.98,123.4,129.98,318382744,0
+NVDA.US,D,20240820,000000,128.38,129.86,125.87,127.23,300133764,0
+NVDA.US,D,20240821,000000,127.295,129.33,126.64,128.48,257923402,0
+NVDA.US,D,20240822,000000,130,130.73,123.081,123.72,376247179,0
+NVDA.US,D,20240823,000000,125.84,129.58,125.2,129.35,323280255,0
+NVDA.US,D,20240826,000000,129.55,131.24,124.35,126.44,332015944,0
+NVDA.US,D,20240827,000000,125.03,129.18,123.86,128.28,303181392,0
+NVDA.US,D,20240828,000000,128.1,128.31,122.622,125.59,448170325,0
+NVDA.US,D,20240829,000000,121.337,124.41,116.692,117.572,453093275,0
+NVDA.US,D,20240830,000000,119.512,121.732,117.202,119.352,333803131,0
+NVDA.US,D,20240903,000000,115.992,116.192,107.274,107.984,477228797,0
+NVDA.US,D,20240904,000000,105.394,113.252,104.104,106.194,372527820,0
+NVDA.US,D,20240905,000000,104.969,109.633,104.744,107.194,306898089,0
+NVDA.US,D,20240906,000000,108.024,108.134,100.934,102.814,413701985,0
+NVDA.US,D,20240909,000000,104.864,106.534,103.674,106.454,273954321,0
+NVDA.US,D,20240910,000000,107.794,109.383,104.934,108.084,268325173,0
+NVDA.US,D,20240911,000000,109.373,117.172,107.404,116.892,441490548,0
+NVDA.US,D,20240912,000000,116.832,120.782,115.372,119.132,367125790,0
+NVDA.US,D,20240913,000000,119.072,119.947,117.592,119.092,238374751,0
+NVDA.US,D,20240916,000000,116.782,118.172,114.352,116.772,248789449,0
+NVDA.US,D,20240917,000000,118.162,118.792,114.822,115.582,231941856,0
+NVDA.US,D,20240918,000000,115.882,117.692,113.212,113.362,310340319,0
+NVDA.US,D,20240919,000000,117.342,119.652,117.242,117.862,293526661,0
+NVDA.US,D,20240920,000000,117.052,118.61,115.382,115.992,382488781,0
+NVDA.US,D,20240923,000000,116.542,116.982,114.852,116.252,206242699,0
+NVDA.US,D,20240924,000000,116.507,121.792,115.372,120.862,354991230,0
+NVDA.US,D,20240925,000000,122.012,124.931,121.602,123.501,284712564,0
+NVDA.US,D,20240926,000000,126.791,127.656,121.792,124.031,302603717,0
+NVDA.US,D,20240927,000000,123.961,124.021,119.252,121.392,271027848,0
+NVDA.US,D,20240930,000000,118.302,121.492,118.142,121.432,227069295,0
+NVDA.US,D,20241001,000000,121.757,122.427,115.782,116.992,302115300,0
+NVDA.US,D,20241002,000000,116.432,119.372,115.132,118.842,221861173,0
+NVDA.US,D,20241003,000000,120.912,124.351,120.332,122.842,277137067,0
+NVDA.US,D,20241004,000000,124.931,125.031,121.822,124.911,244482396,0
+NVDA.US,D,20241007,000000,124.981,130.631,124.941,127.711,346274090,0
+NVDA.US,D,20241008,000000,130.251,133.471,129.411,132.881,285742172,0
+NVDA.US,D,20241009,000000,134.101,134.511,131.371,132.641,246208575,0
+NVDA.US,D,20241010,000000,131.901,134.991,130.991,134.801,242328033,0
+NVDA.US,D,20241011,000000,134.001,135.771,133.651,134.791,170221202,0
+NVDA.US,D,20241014,000000,136.461,139.59,136.291,138.06,232363677,0
+NVDA.US,D,20241015,000000,137.861,138.56,128.731,131.591,377857054,0
+NVDA.US,D,20241016,000000,133.971,136.611,131.571,135.711,264897971,0
+NVDA.US,D,20241017,000000,139.33,140.88,136.861,136.921,306457035,0
+NVDA.US,D,20241018,000000,138.655,138.89,137.271,137.99,176102317,0
+NVDA.US,D,20241021,000000,138.12,143.7,137.99,143.7,264572742,0
+NVDA.US,D,20241022,000000,142.9,144.41,141.77,143.58,226327182,0
+NVDA.US,D,20241023,000000,142.02,142.42,137.451,139.55,285949739,0
+NVDA.US,D,20241024,000000,140.81,141.34,138.45,140.4,172366763,0
+NVDA.US,D,20241025,000000,140.92,144.12,140.79,141.53,205136242,0
+NVDA.US,D,20241028,000000,142.99,143.13,140.04,140.51,173598705,0
+NVDA.US,D,20241029,000000,140.275,142.25,138.89,141.24,157604492,0
+NVDA.US,D,20241030,000000,139.53,140.32,136.801,139.325,179430444,0
+NVDA.US,D,20241031,000000,137.591,137.601,132.101,132.751,270058247,0
+NVDA.US,D,20241101,000000,134.691,137.301,134.561,135.361,207142109,0
+NVDA.US,D,20241104,000000,137.201,138.95,135.561,136.041,187541094,0
+NVDA.US,D,20241105,000000,137.441,140.36,137.321,139.9,160548434,0
+NVDA.US,D,20241106,000000,142.95,146.48,141.95,145.6,242060622,0
+NVDA.US,D,20241107,000000,146.38,148.92,146.16,148.87,207337588,0
+NVDA.US,D,20241108,000000,148.76,149.76,146.25,147.62,175677934,0
+NVDA.US,D,20241111,000000,148.67,148.84,143.56,145.25,182338182,0
+NVDA.US,D,20241112,000000,146.77,149.64,146,148.28,198648424,0
+NVDA.US,D,20241113,000000,149.06,149.32,145.89,146.26,191916489,0
+NVDA.US,D,20241114,000000,147.63,148.99,145.54,146.75,194476700,0
+NVDA.US,D,20241115,000000,144.86,145.23,140.07,141.97,250150104,0
+NVDA.US,D,20241118,000000,139.49,141.54,137.141,140.14,221881280,0
+NVDA.US,D,20241119,000000,141.31,147.12,140.98,147,227850610,0
+NVDA.US,D,20241120,000000,147.4,147.55,142.72,145.88,309893005,0
+NVDA.US,D,20241121,000000,149.34,152.879,140.69,146.66,400974196,0
+NVDA.US,D,20241122,000000,145.92,147.15,141.09,141.94,236422443,0
+NVDA.US,D,20241125,000000,141.98,142.04,135.811,136.011,344965642,0
+NVDA.US,D,20241126,000000,137.691,139.29,135.661,136.911,190300765,0
+NVDA.US,D,20241127,000000,135.001,137.211,131.791,135.331,226386509,0
+NVDA.US,D,20241129,000000,136.771,139.34,136.041,138.24,141872930,0
+NVDA.US,D,20241202,000000,138.82,140.44,137.816,138.62,171694606,0
+NVDA.US,D,20241203,000000,138.25,140.53,137.94,140.25,164425293,0
+NVDA.US,D,20241204,000000,141.985,145.78,140.28,145.13,231240227,0
+NVDA.US,D,20241205,000000,145.11,146.54,143.95,145.06,172621180,0
+NVDA.US,D,20241206,000000,144.6,145.7,141.31,142.44,188505573,0
+NVDA.US,D,20241209,000000,138.97,139.95,137.13,138.81,189308625,0
+NVDA.US,D,20241210,000000,139.01,141.82,133.79,135.07,210020888,0
+NVDA.US,D,20241211,000000,137.36,140.17,135.21,139.31,184905192,0
+NVDA.US,D,20241212,000000,137.08,138.44,135.8,137.34,159211393,0
+NVDA.US,D,20241213,000000,138.94,139.6,132.54,134.25,231514881,0
+NVDA.US,D,20241216,000000,134.18,134.4,130.42,132,237951130,0
+NVDA.US,D,20241217,000000,129.09,131.59,126.86,130.39,259410263,0
+NVDA.US,D,20241218,000000,133.86,136.7,128.28,128.91,277444533,0
+NVDA.US,D,20241219,000000,131.76,134.03,129.55,130.68,209719210,0
+NVDA.US,D,20241220,000000,129.81,135.28,128.22,134.7,306528553,0
+NVDA.US,D,20241223,000000,136.28,139.79,135.12,139.67,176053506,0
+NVDA.US,D,20241224,000000,140,141.9,138.65,140.22,105156989,0
+NVDA.US,D,20241226,000000,139.7,140.85,137.73,139.93,116519090,0
+NVDA.US,D,20241227,000000,138.55,139.02,134.71,137.01,170582603,0
+NVDA.US,D,20241230,000000,134.83,140.27,134.02,137.49,167734700,0
+NVDA.US,D,20241231,000000,138.03,138.07,133.83,134.29,155659211,0
+NVDA.US,D,20250102,000000,136,138.88,134.63,138.31,198247166,0
+NVDA.US,D,20250103,000000,140.01,144.9,139.73,144.47,229322478,0
+NVDA.US,D,20250106,000000,148.59,152.156,147.82,149.43,265377359,0
+NVDA.US,D,20250107,000000,153.03,153.13,140.01,140.14,351782174,0
+NVDA.US,D,20250108,000000,142.58,143.95,137.56,140.11,227349948,0
+NVDA.US,D,20250110,000000,137.45,139.92,134.22,135.91,207602514,0
+NVDA.US,D,20250113,000000,129.99,133.49,129.51,133.23,204808914,0
+NVDA.US,D,20250114,000000,136.05,136.38,130.05,131.76,195590485,0
+NVDA.US,D,20250115,000000,133.65,136.45,131.29,136.24,185217338,0
+NVDA.US,D,20250116,000000,138.64,138.75,133.49,133.57,209235583,0
+NVDA.US,D,20250117,000000,136.69,138.5,135.464,137.71,201188760,0
+NVDA.US,D,20250121,000000,139.16,141.83,137.09,140.83,197748985,0
+NVDA.US,D,20250122,000000,144.66,147.79,143.67,147.07,237651395,0
+NVDA.US,D,20250123,000000,145.05,147.23,143.72,147.22,155915549,0
+NVDA.US,D,20250124,000000,148.37,148.97,141.88,142.62,234657635,0
+NVDA.US,D,20250127,000000,124.8,128.4,116.7,118.42,818830895,0
+NVDA.US,D,20250128,000000,121.81,129,116.25,128.99,579666350,0
+NVDA.US,D,20250129,000000,126.5,126.89,120.05,123.7,467120640,0
+NVDA.US,D,20250130,000000,123.1,125,118.1,124.65,392925469,0
+NVDA.US,D,20250131,000000,123.78,127.85,119.19,120.07,390372899,0
+NVDA.US,D,20250203,000000,114.75,118.57,113.01,116.66,371235677,0
+NVDA.US,D,20250204,000000,116.96,121.2,116.7,118.65,256550040,0
+NVDA.US,D,20250205,000000,121.76,125,120.76,124.83,263110629,0
+NVDA.US,D,20250206,000000,127.42,128.77,125.21,128.68,251483574,0
+NVDA.US,D,20250207,000000,129.22,130.37,125,129.84,228186298,0
+NVDA.US,D,20250210,000000,130.09,135,129.96,133.57,216989086,0
+NVDA.US,D,20250211,000000,132.58,134.48,131.02,132.8,178902379,0
+NVDA.US,D,20250212,000000,130.02,132.24,129.08,131.14,160278552,0
+NVDA.US,D,20250213,000000,131.555,136.5,131.17,135.29,197429975,0
+NVDA.US,D,20250214,000000,136.48,139.25,135.5,138.85,195479557,0
+NVDA.US,D,20250218,000000,141.27,143.44,137.925,139.4,219176627,0
+NVDA.US,D,20250219,000000,139.51,141.36,137.22,139.23,167536006,0
+NVDA.US,D,20250220,000000,140.03,140.66,136.79,140.11,143903583,0
+NVDA.US,D,20250221,000000,140.04,141.46,134.03,134.43,228217585,0
+NVDA.US,D,20250224,000000,136.56,138.59,130.08,130.28,251381137,0
+NVDA.US,D,20250225,000000,129.98,130.2,124.44,126.63,271428711,0
+NVDA.US,D,20250226,000000,129.985,133.73,128.49,131.28,322553814,0
+NVDA.US,D,20250227,000000,135,135.01,120.01,120.15,443175846,0
+NVDA.US,D,20250228,000000,118.02,125.09,116.4,124.92,389091145,0
+NVDA.US,D,20250303,000000,123.51,123.7,112.28,114.06,411381373,0
+NVDA.US,D,20250304,000000,110.645,119.31,110.11,115.99,398163305,0
+NVDA.US,D,20250305,000000,117.58,118.2781,114.51,117.3,284337886,0
+NVDA.US,D,20250306,000000,113.53,115.35,110.22,110.57,321181861,0
+NVDA.US,D,20250307,000000,111.25,113.48,107.56,112.69,341755468,0
+NVDA.US,D,20250310,000000,109.9,111.85,105.46,106.98,366487363,0
+NVDA.US,D,20250311,000000,106.99,112.236,104.77,108.76,354865692,0
+NVDA.US,D,20250312,000000,114.12,116.76,112.88,115.74,323857454,0
+NVDA.US,D,20250313,000000,117.03,117.76,113.79,115.58,299033131,0
+NVDA.US,D,20250314,000000,118.61,121.88,118.15,121.67,277593455,0
+NVDA.US,D,20250317,000000,122.74,122.89,118.03,119.53,255501481,0
+NVDA.US,D,20250318,000000,118,119.02,114.54,115.43,299686944,0
+NVDA.US,D,20250319,000000,117.27,120.445,115.68,117.52,273426225,0
+NVDA.US,D,20250320,000000,116.55,120.2,116.47,118.53,248829749,0
+NVDA.US,D,20250321,000000,116.94,117.99,115.42,117.7,266498528,0
+NVDA.US,D,20250324,000000,119.88,122.22,119.34,121.41,228452534,0
+NVDA.US,D,20250325,000000,120.545,121.29,118.92,120.69,167447198,0
+NVDA.US,D,20250326,000000,118.73,118.84,112.71,113.76,296431667,0
+NVDA.US,D,20250327,000000,111.35,114.45,110.66,111.43,236902055,0
+NVDA.US,D,20250328,000000,111.485,112.87,109.0701,109.67,229872549,0
+NVDA.US,D,20250331,000000,105.13,110.955,103.65,108.38,299212653,0
+NVDA.US,D,20250401,000000,108.515,110.2,106.47,110.15,222614034,0
+NVDA.US,D,20250402,000000,107.29,111.98,106.79,110.42,220601243,0
+NVDA.US,D,20250403,000000,103.51,105.63,101.6,101.8,338769412,0
+NVDA.US,D,20250404,000000,98.91,100.13,92.11,94.31,532273810,0
+NVDA.US,D,20250407,000000,87.46,101.75,86.62,97.64,611041347,0
+NVDA.US,D,20250408,000000,103.805,105.85,94.46,96.3,476243392,0
+NVDA.US,D,20250409,000000,98.89,115.1,97.5301,114.33,612918336,0
+NVDA.US,D,20250410,000000,109.37,110.86,99.15,107.57,437812353,0
+NVDA.US,D,20250411,000000,108.5,111.5499,107.48,110.93,313417265,0
+NVDA.US,D,20250414,000000,114.11,114.29,109.07,110.71,264705049,0
+NVDA.US,D,20250415,000000,110.97,113.615,110.5,112.2,228966900,0
+NVDA.US,D,20250416,000000,104.55,106.79,100.45,104.49,397016870,0
+NVDA.US,D,20250417,000000,104.45,104.47,100.05,101.49,292517465,0
+NVDA.US,D,20250421,000000,98.77,99.44,95.04,96.91,288501136,0
+NVDA.US,D,20250422,000000,98.78,99.811,97.28,98.89,241004784,0
+NVDA.US,D,20250423,000000,104.52,104.8,102.02,102.71,247525971,0
+NVDA.US,D,20250424,000000,103.475,106.54,103.11,106.43,220815041,0
+NVDA.US,D,20250425,000000,106.85,111.92,105.73,111.01,251064672,0
+NVDA.US,D,20250428,000000,109.69,110.3699,106.02,108.73,207708479,0
+NVDA.US,D,20250429,000000,107.67,110.1999,107.44,109.02,170444263,0
+NVDA.US,D,20250430,000000,104.47,108.92,104.08,108.92,235044611,0
+NVDA.US,D,20250501,000000,113.08,114.94,111.3,111.61,236121507,0
+NVDA.US,D,20250502,000000,114.18,115.4,113.37,114.5,190194778,0
+NVDA.US,D,20250505,000000,112.905,114.665,112.66,113.82,133163241,0
+NVDA.US,D,20250506,000000,111.48,114.74,110.822,113.54,158525621,0
+NVDA.US,D,20250507,000000,113.045,117.68,112.2818,117.06,207827821,0
+NVDA.US,D,20250508,000000,118.25,118.68,115.85,117.37,198428122,0
+NVDA.US,D,20250509,000000,117.35,118.23,115.21,116.65,132972189,0
+NVDA.US,D,20250512,000000,121.97,123,120.28,123,225023345,0
+NVDA.US,D,20250513,000000,124.98,131.2189,124.47,129.93,330430105,0
+NVDA.US,D,20250514,000000,133.195,135.435,131.68,135.34,281180830,0
+NVDA.US,D,20250515,000000,134.295,136.3,132.66,134.83,226632563,0
+NVDA.US,D,20250516,000000,136.22,136.35,133.46,135.4,226542451,0
+NVDA.US,D,20250519,000000,132.39,135.87,132.39,135.57,193154571,0
+NVDA.US,D,20250520,000000,134.29,134.58,132.62,134.38,161514247,0
+NVDA.US,D,20250521,000000,133.06,137.4,130.59,131.8,270608738,0
+NVDA.US,D,20250522,000000,132.23,134.25,131.55,132.83,187343954,0
+NVDA.US,D,20250523,000000,130,132.68,129.16,131.29,198821324,0
+NVDA.US,D,20250527,000000,134.15,135.66,133.31,135.5,192953613,0
+NVDA.US,D,20250528,000000,136.025,137.25,134.79,134.81,304021146,0
+NVDA.US,D,20250529,000000,142.245,143.49,137.91,139.19,370615167,0
+NVDA.US,D,20250530,000000,138.715,139.62,132.92,135.13,333170851,0
+NVDA.US,D,20250602,000000,135.49,138.12,135.4,137.38,197663116,0
+NVDA.US,D,20250603,000000,138.78,142,137.95,141.22,225578783,0
+NVDA.US,D,20250604,000000,142.19,142.39,139.545,141.92,167120819,0
+NVDA.US,D,20250605,000000,142.17,144,138.83,139.99,232410759,0
+NVDA.US,D,20250606,000000,142.51,143.27,141.51,141.72,153986153,0
+NVDA.US,D,20250609,000000,143.19,145,141.94,142.63,185114494,0
+NVDA.US,D,20250610,000000,142.69,144.29,141.525,143.96,155881897,0
+NVDA.US,D,20250611,000000,144.61,144.99,141.87,142.83,167694044,0
+NVDA.US,D,20250612,000000,141.97,145,141.85,145,162364991,0
+NVDA.US,D,20250613,000000,142.48,143.58,140.855,141.97,180820565,0
+NVDA.US,D,20250616,000000,143.345,146.175,143.2001,144.69,183133666,0
+NVDA.US,D,20250617,000000,144.49,145.22,143.78,144.12,139108000,0
+NVDA.US,D,20250618,000000,144.005,145.65,143.12,145.48,161494121,0
+NVDA.US,D,20250620,000000,145.45,146.2,142.65,143.85,242956157,0
+NVDA.US,D,20250623,000000,142.5,144.78,142.03,144.17,154308941,0
+NVDA.US,D,20250624,000000,145.56,147.96,145.5,147.9,187566121,0
+NVDA.US,D,20250625,000000,149.27,154.45,149.26,154.31,269146471,0
+NVDA.US,D,20250626,000000,155.975,156.715,154,155.02,198145746,0
+NVDA.US,D,20250627,000000,156.04,158.71,155.255,157.75,263234539,0
+NVDA.US,D,20250630,000000,158.4,158.66,155.96,157.99,194580316,0
+NVDA.US,D,20250701,000000,156.29,157.2,151.49,153.3,213143621,0
+NVDA.US,D,20250702,000000,152.98,157.6,152.97,157.25,171224111,0
+NVDA.US,D,20250703,000000,158.37,160.98,157.77,159.34,143716055,0
+NVDA.US,D,20250707,000000,158.2,159.31,157.342,158.24,140138975,0
+NVDA.US,D,20250708,000000,159.33,160.22,158.39,160,138133025,0
+NVDA.US,D,20250709,000000,161.22,164.42,161.16,162.88,183656443,0
+NVDA.US,D,20250710,000000,164.32,164.5,161.61,164.1,167704075,0
+NVDA.US,D,20250711,000000,163.715,167.89,163.47,164.92,193633263,0
+NVDA.US,D,20250714,000000,165.37,165.49,162.02,164.07,136975754,0
+NVDA.US,D,20250715,000000,171.19,172.4,169.195,170.7,230627350,0
+NVDA.US,D,20250716,000000,171.06,171.75,168.9,171.37,158831509,0
+NVDA.US,D,20250717,000000,172.02,174.16,170.83,173,160841119,0
+NVDA.US,D,20250718,000000,173.64,174.25,171.26,172.41,146456416,0
+NVDA.US,D,20250721,000000,172.75,173.38,171,171.38,123126136,0
+NVDA.US,D,20250722,000000,171.34,171.39,164.58,167.03,193114327,0
+NVDA.US,D,20250723,000000,169.53,171.26,167.97,170.78,154082197,0
+NVDA.US,D,20250724,000000,172.44,173.83,171.3,173.74,128984628,0
+NVDA.US,D,20250725,000000,173.61,174.72,172.96,173.5,122316792,0
+NVDA.US,D,20250728,000000,174.02,177,173.97,176.75,140023521,0
+NVDA.US,D,20250729,000000,177.96,179.38,175.02,175.51,154077512,0
+NVDA.US,D,20250730,000000,176.51,179.89,176.04,179.27,174312208,0
+NVDA.US,D,20250731,000000,182.9,183.3,175.93,177.87,221685446,0
+NVDA.US,D,20250801,000000,174.09,176.54,170.89,173.72,204528985,0
+NVDA.US,D,20250804,000000,175.16,180.2,174.52,180,148174609,0
+NVDA.US,D,20250805,000000,179.62,180.26,175.9,178.26,156407621,0
+NVDA.US,D,20250806,000000,176.325,179.9,176.25,179.42,137192265,0
+NVDA.US,D,20250807,000000,181.57,183.88,178.795,180.77,151878365,0
+NVDA.US,D,20250808,000000,181.55,183.3,180.4,182.7,123396679,0
+NVDA.US,D,20250811,000000,182.05,183.84,180.25,182.06,138323191,0
+NVDA.US,D,20250812,000000,182.96,184.48,179.46,183.16,145729202,0
+NVDA.US,D,20250813,000000,182.615,183.97,179.35,181.59,179871724,0
+NVDA.US,D,20250814,000000,179.75,183.02,179.46,182.02,129553959,0
+NVDA.US,D,20250815,000000,181.88,181.9,178.0417,180.45,156602161,0
+NVDA.US,D,20250818,000000,180.6,182.9375,180.59,182.01,132007959,0
+NVDA.US,D,20250819,000000,182.43,182.5,175.49,175.64,185229219,0
+NVDA.US,D,20250820,000000,175.165,176,168.801,175.4,215142725,0
+NVDA.US,D,20250821,000000,174.85,176.9,173.81,174.98,140040850,0
+NVDA.US,D,20250822,000000,172.61,178.59,171.2,177.99,172789427,0
+NVDA.US,D,20250825,000000,178.35,181.91,176.57,179.81,163012789,0
+NVDA.US,D,20250826,000000,180.055,182.39,178.81,181.77,168688186,0
+NVDA.US,D,20250827,000000,181.98,182.49,179.1,181.6,235518949,0
+NVDA.US,D,20250828,000000,180.82,184.47,176.41,180.17,281787824,0
+NVDA.US,D,20250829,000000,178.11,178.15,173.145,174.18,243257873,0
+NVDA.US,D,20250902,000000,170,172.379,167.22,170.78,231164853,0
+NVDA.US,D,20250903,000000,171.06,172.41,168.875,170.62,164424873,0
+NVDA.US,D,20250904,000000,170.57,171.86,169.41,171.66,141670144,0
+NVDA.US,D,20250905,000000,168.03,169.03,164.07,167.02,224441435,0
+NVDA.US,D,20250908,000000,167.55,170.96,167.35,168.31,163769133,0
+NVDA.US,D,20250909,000000,169.09,170.98,166.7401,170.76,157548392,0
+NVDA.US,D,20250910,000000,176.64,179.29,175.47,177.33,226852020,0
+NVDA.US,D,20250911,000000,179.68,180.28,176.48,177.17,151159274,0
+NVDA.US,D,20250912,000000,177.77,178.595,176.45,177.82,124911026,0
+NVDA.US,D,20250915,000000,175.67,178.85,174.51,177.75,147061559,0
+NVDA.US,D,20250916,000000,177,177.5,174.38,174.88,140737775,0
+NVDA.US,D,20250917,000000,172.64,173.2,168.41,170.29,211843817,0
+NVDA.US,D,20250918,000000,173.98,177.1,172.96,176.24,191763313,0
+NVDA.US,D,20250919,000000,175.77,178.08,175.18,176.67,237182143,0
+NVDA.US,D,20250922,000000,175.3,184.55,174.7053,183.61,269637001,0
+NVDA.US,D,20250923,000000,181.97,182.42,176.21,178.43,192559552,0
+NVDA.US,D,20250924,000000,179.77,179.78,175.4,176.97,143564116,0
+NVDA.US,D,20250925,000000,174.48,180.26,173.125,177.69,191586733,0
+NVDA.US,D,20250926,000000,178.17,179.77,174.93,178.19,148573732,0
+NVDA.US,D,20250929,000000,180.425,184,180.32,181.85,193063455,0
+NVDA.US,D,20250930,000000,182.08,187.35,181.48,186.58,236981032,0
+NVDA.US,D,20251001,000000,185.24,188.14,183.9,187.24,173844901,0
+NVDA.US,D,20251002,000000,189.6,191.05,188.06,188.89,136805821,0
+NVDA.US,D,20251003,000000,189.19,190.36,185.38,187.62,137596896,0
+NVDA.US,D,20251006,000000,185.5,187.23,183.33,185.54,157678104,0
+NVDA.US,D,20251007,000000,186.23,189.06,184,185.04,140088008,0
+NVDA.US,D,20251008,000000,186.57,189.6,186.54,189.11,130168861,0
+NVDA.US,D,20251009,000000,192.225,195.3,191.06,192.57,182997234,0
+NVDA.US,D,20251010,000000,193.505,195.62,182.05,183.16,268774359,0
+NVDA.US,D,20251013,000000,187.965,190.1099,185.96,188.32,153482755,0
+NVDA.US,D,20251014,000000,184.77,184.8,179.7,180.03,205641380,0
+NVDA.US,D,20251015,000000,184.8,184.87,177.29,179.83,214450482,0
+NVDA.US,D,20251016,000000,182.23,183.28,179.77,181.81,179723309,0
+NVDA.US,D,20251017,000000,180.18,184.1,179.75,183.22,173135217,0
+NVDA.US,D,20251020,000000,183.13,185.2,181.73,182.64,128544711,0
+NVDA.US,D,20251021,000000,182.785,182.785,179.8,181.16,124240168,0
+NVDA.US,D,20251022,000000,181.14,183.44,176.76,180.28,162249552,0
+NVDA.US,D,20251023,000000,180.42,183.03,179.7901,182.16,111363718,0
+NVDA.US,D,20251024,000000,183.835,187.47,183.5,186.26,131296677,0
+NVDA.US,D,20251027,000000,189.99,192,188.4318,191.49,153452704,0
+NVDA.US,D,20251028,000000,193.05,203.15,191.91,201.03,297986180,0
+NVDA.US,D,20251029,000000,207.98,212.1899,204.775,207.04,308829564,0
+NVDA.US,D,20251030,000000,205.15,206.16,201.41,202.89,178864443,0
+NVDA.US,D,20251031,000000,206.45,207.97,202.07,202.49,179802178,0
+NVDA.US,D,20251103,000000,208.08,211.335,205.56,206.88,180267285,0
+NVDA.US,D,20251104,000000,203,203.9699,197.93,198.69,188919320,0
+NVDA.US,D,20251105,000000,198.77,202.92,194.65,195.21,171350332,0
+NVDA.US,D,20251106,000000,196.42,197.62,186.38,188.08,223029778,0
+NVDA.US,D,20251107,000000,184.9,188.32,178.91,188.15,264942255,0
+NVDA.US,D,20251110,000000,195.11,199.94,193.79,199.05,198897134,0
+NVDA.US,D,20251111,000000,195.155,195.42,191.3,193.16,176483327,0
+NVDA.US,D,20251112,000000,195.72,195.89,191.13,193.8,154935263,0
+NVDA.US,D,20251113,000000,191.05,191.44,183.85,186.86,207423074,0
+NVDA.US,D,20251114,000000,182.86,191.01,180.58,190.17,186591856,0
+NVDA.US,D,20251117,000000,185.965,189,184.32,186.6,173628858,0
+NVDA.US,D,20251118,000000,183.375,184.8,179.65,181.36,213598877,0
+NVDA.US,D,20251119,000000,184.79,187.855,182.8301,186.52,247246436,0
+NVDA.US,D,20251120,000000,195.95,196,179.85,180.64,343504849,0
+NVDA.US,D,20251121,000000,181.235,184.56,172.93,178.88,346926153,0
+NVDA.US,D,20251124,000000,179.49,183.5,176.48,182.55,256618335,0
+NVDA.US,D,20251125,000000,174.91,178.16,169.55,177.82,320600271,0
+NVDA.US,D,20251126,000000,181.63,182.91,178.24,180.26,183852010,0
+NVDA.US,D,20251128,000000,179.01,179.29,176.5,177,121332776,0
+NVDA.US,D,20251201,000000,174.76,180.3,173.68,179.92,188130955,0
+NVDA.US,D,20251202,000000,181.76,185.66,180,181.46,182632230,0
+NVDA.US,D,20251203,000000,181.08,182.45,179.1101,179.59,165138023,0
+NVDA.US,D,20251204,000000,181.62,184.515,179.96,183.38,167364857,0
+NVDA.US,D,20251205,000000,183.89,184.66,180.91,182.41,143971098,0
+NVDA.US,D,20251208,000000,182.64,188,182.4,185.55,204378106,0
+NVDA.US,D,20251209,000000,185.56,185.7167,183.32,184.97,144719705,0
+NVDA.US,D,20251210,000000,184.965,185.48,182.035,183.78,162785370,0
+NVDA.US,D,20251211,000000,180.275,181.32,176.62,180.93,182136641,0
+NVDA.US,D,20251212,000000,181.11,182.82,174.62,175.02,204274918,0
+NVDA.US,D,20251215,000000,177.936,178.415,175.03,176.29,164775636,0
+NVDA.US,D,20251216,000000,176.26,178.49,174.9,177.72,148588098,0
+NVDA.US,D,20251217,000000,176.1,176.13,170.31,170.94,222775464,0
+NVDA.US,D,20251218,000000,174.53,176.15,171.82,174.14,176096001,0
+NVDA.US,D,20251219,000000,176.665,181.45,176.34,180.99,324925927,0
+NVDA.US,D,20251222,000000,183.92,184.16,182.35,183.69,129064369,0
+NVDA.US,D,20251223,000000,182.97,189.33,182.9,189.21,174873621,0
+NVDA.US,D,20251224,000000,187.94,188.91,186.59,188.61,65528545,0
+NVDA.US,D,20251226,000000,189.92,192.69,188,190.53,139740292,0
+NVDA.US,D,20251229,000000,187.71,188.755,185.91,188.22,120006103,0
+NVDA.US,D,20251230,000000,188.24,188.99,186.93,187.54,97687274,0
+NVDA.US,D,20251231,000000,189.57,190.56,186.49,186.5,120100484,0
+NVDA.US,D,20260102,000000,189.835,192.9299,188.26,188.85,148240462,0
+NVDA.US,D,20260105,000000,191.76,193.63,186.15,188.12,183529733,0
+NVDA.US,D,20260106,000000,190.52,192.174,186.82,187.24,176862604,0
+NVDA.US,D,20260107,000000,188.57,191.37,186.56,189.11,153543174,0
+NVDA.US,D,20260108,000000,189.11,189.55,183.71,185.04,172457048,0
+NVDA.US,D,20260109,000000,185.08,186.34,183.6701,184.86,131327534,0
+NVDA.US,D,20260112,000000,183.22,187.12,183.02,184.94,137968453,0
+NVDA.US,D,20260113,000000,184.995,188.1099,183.4,185.81,160128939,0
+NVDA.US,D,20260114,000000,184.32,184.46,180.8,183.14,159586135,0
+NVDA.US,D,20260115,000000,186.5,189.7,186.33,187.05,206188642,0
+NVDA.US,D,20260116,000000,189.075,190.44,186.08,186.23,187967169,0
+NVDA.US,D,20260120,000000,181.9,182.3786,177.61,178.07,223345257,0
+NVDA.US,D,20260121,000000,179.05,185.379,178.4,183.32,200380959,0
+NVDA.US,D,20260122,000000,184.75,186.17,183.93,184.84,139636626,0
+NVDA.US,D,20260123,000000,187.5,189.6,186.8233,187.67,142748076,0
+NVDA.US,D,20260126,000000,187.16,189.12,185.99,186.47,124799649,0
+NVDA.US,D,20260127,000000,187.24,190,185.7,188.52,143711557,0
+NVDA.US,D,20260128,000000,191.27,192.35,189.84,191.52,148552677,0
+NVDA.US,D,20260129,000000,191.34,193.48,186.06,192.51,171764375,0
+NVDA.US,D,20260130,000000,191.21,194.49,189.47,191.13,179489463,0
+NVDA.US,D,20260202,000000,187.2,190.3,184.88,185.61,165794054,0
+NVDA.US,D,20260203,000000,186.24,186.27,176.23,180.34,204019589,0
+NVDA.US,D,20260204,000000,179.46,179.58,171.91,174.19,207014116,0
+NVDA.US,D,20260205,000000,174.925,176.815,171.03,171.88,206312890,0
+NVDA.US,D,20260206,000000,176.69,187,174.6,185.41,231346241,0
+NVDA.US,D,20260209,000000,184.26,193.66,183.95,190.04,196387351,0
+NVDA.US,D,20260210,000000,191.38,192.48,188.12,188.54,136764825,0
+NVDA.US,D,20260211,000000,192.45,193.26,188.77,190.05,144192685,0
+NVDA.US,D,20260212,000000,193.03,193.61,186.51,186.94,189932491,0
+NVDA.US,D,20260213,000000,187.475,187.5,181.59,182.81,161888021,0
+NVDA.US,D,20260217,000000,181.75,187.15,179.18,184.97,162276860,0
+NVDA.US,D,20260218,000000,188.75,190.37,186.76,187.81,164348331,0
diff --git a/daily/us/nasdaq stocks/2/nvec.us.txt b/daily/us/nasdaq stocks/2/nvec.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4cfdf16de2b2d85f89d12a78840fe027137a8680
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nvec.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NVEC.US,D,20050225,000000,13.6626,14.1765,13.6286,13.8302,317621.5283073,0
+NVEC.US,D,20050228,000000,13.8302,14.0535,13.6816,13.7165,169861.95240399,0
+NVEC.US,D,20050301,000000,13.799,13.9503,13.1461,13.5549,379624.22157104,0
+NVEC.US,D,20050302,000000,13.5851,13.6816,12.9596,13.1801,409869.41202112,0
+NVEC.US,D,20050303,000000,13.1394,13.4204,12.9653,13.1072,232251.44254061,0
+NVEC.US,D,20050304,000000,13.2256,14.7281,13.0419,14.2588,815184.97779849,0
+NVEC.US,D,20050307,000000,14.3865,14.5227,13.5671,13.6106,313629.91139789,0
+NVEC.US,D,20050308,000000,13.743,13.9579,13.5927,13.7487,155744.9233662,0
+NVEC.US,D,20050309,000000,13.7185,14.0478,13.5671,13.622,214784.28758205,0
+NVEC.US,D,20050310,000000,13.5321,13.8047,13.1176,13.1233,355447.30337243,0
+NVEC.US,D,20050311,000000,13.2217,13.5671,13.1139,13.2028,182812.24989079,0
+NVEC.US,D,20050314,000000,13.1829,13.2577,12.5272,12.9775,239578.38986198,0
+NVEC.US,D,20050315,000000,13.0532,13.0599,11.4324,11.5432,888647.84944864,0
+NVEC.US,D,20050316,000000,11.4324,11.8525,11.2573,11.597,476950.13526888,0
+NVEC.US,D,20050317,000000,11.5601,11.7578,10.6603,10.7568,865894.47056085,0
+NVEC.US,D,20050318,000000,10.7644,10.9963,10.2837,10.7568,554162.61157737,0
+NVEC.US,D,20050321,000000,10.6413,10.9328,10.2893,10.681,552899.70921923,0
+NVEC.US,D,20050322,000000,10.7067,11.2942,10.594,10.7331,442645.69129776,0
+NVEC.US,D,20050323,000000,10.6358,10.7824,10.4171,10.4833,235165.10095183,0
+NVEC.US,D,20050324,000000,10.4833,10.6413,10.3404,10.3461,324094.56340659,0
+NVEC.US,D,20050328,000000,10.3461,10.5808,10.1881,10.2969,219249.36077299,0
+NVEC.US,D,20050329,000000,11.2384,12.4533,10.8846,11.1352,2788197.7807249,0
+NVEC.US,D,20050330,000000,11.0984,11.3833,10.4047,10.6915,553307.64253323,0
+NVEC.US,D,20050331,000000,10.6915,12.1193,10.5571,11.5667,886769.87665331,0
+NVEC.US,D,20050401,000000,11.6878,12.1193,11.1287,11.2876,613906.87610525,0
+NVEC.US,D,20050404,000000,11.2072,12.4373,11.1287,11.9509,605304.34456104,0
+NVEC.US,D,20050405,000000,13.2217,13.5179,12.2603,12.3701,1613933.2021441,0
+NVEC.US,D,20050406,000000,12.3142,12.7155,11.2621,11.3491,654066.1142723,0
+NVEC.US,D,20050407,000000,11.2573,11.6519,11.1959,11.3359,427597.60202775,0
+NVEC.US,D,20050408,000000,11.5005,11.6036,11.2139,11.3312,153070.10673987,0
+NVEC.US,D,20050411,000000,11.3359,11.5469,10.7407,10.8485,398140.80083222,0
+NVEC.US,D,20050412,000000,10.7407,11.0368,10.4729,10.8485,270372.07095965,0
+NVEC.US,D,20050413,000000,11.0302,11.0302,10.5808,10.5808,265631.16721182,0
+NVEC.US,D,20050414,000000,10.9148,11.0302,10.2392,10.3811,377888.9197534,0
+NVEC.US,D,20050415,000000,10.2704,10.5013,9.60332,9.65631,479534.06519832,0
+NVEC.US,D,20050418,000000,9.60616,10.1729,9.48787,9.9497,371236.22490441,0
+NVEC.US,D,20050419,000000,10.1995,10.613,9.92981,10.3612,361224.94955819,0
+NVEC.US,D,20050420,000000,9.85123,9.85123,9.02896,9.02896,575822.17963614,0
+NVEC.US,D,20050421,000000,9.01287,9.21158,8.6884,8.993,457533.14361512,0
+NVEC.US,D,20050422,000000,8.91512,9.00057,8.5459,8.67933,341282.71734208,0
+NVEC.US,D,20050425,000000,8.67933,8.96357,8.5495,8.64034,231516.95121097,0
+NVEC.US,D,20050426,000000,8.61318,8.81794,8.1552,8.19078,374388.72510052,0
+NVEC.US,D,20050427,000000,8.1552,8.31985,7.77983,8.11121,474226.70482792,0
+NVEC.US,D,20050428,000000,7.93767,8.33707,7.49228,7.70063,444260.5154009,0
+NVEC.US,D,20050429,000000,7.73035,7.89962,7.27908,7.29971,379297.66355542,0
+NVEC.US,D,20050502,000000,7.25997,7.57195,7.25997,7.47912,295292.99188641,0
+NVEC.US,D,20050503,000000,7.57195,7.69353,6.99389,7.08993,543399.9357486,0
+NVEC.US,D,20050504,000000,7.07299,7.44326,7.02332,7.4197,341243.61492598,0
+NVEC.US,D,20050505,000000,7.504,7.52833,7.11681,7.25997,329280.38924042,0
+NVEC.US,D,20050506,000000,7.3527,7.38186,7.15182,7.32053,165011.13916223,0
+NVEC.US,D,20050509,000000,7.4197,9.37812,7.32053,9.10371,1829418.1627499,0
+NVEC.US,D,20050510,000000,8.958,9.0791,8.22683,8.59956,634737.89567132,0
+NVEC.US,D,20050511,000000,8.51184,9.29863,8.51184,9.12263,480391.14788655,0
+NVEC.US,D,20050512,000000,9.22388,9.70082,8.94029,9.13872,489287.47596262,0
+NVEC.US,D,20050513,000000,9.15291,9.257,8.5459,8.81794,312169.38331508,0
+NVEC.US,D,20050516,000000,8.81794,9.42354,8.71338,8.94493,204311.18099691,0
+NVEC.US,D,20050517,000000,8.83072,9.21158,8.6956,9.13399,184494.71060559,0
+NVEC.US,D,20050518,000000,9.23144,10.0339,9.05734,9.60616,862204.0479377,0
+NVEC.US,D,20050519,000000,9.82099,9.82099,9.46896,9.65631,232393.05669624,0
+NVEC.US,D,20050520,000000,9.65063,9.90804,9.44625,9.90804,318947.83998886,0
+NVEC.US,D,20050523,000000,9.88904,10.648,9.88904,10.2543,501412.39542289,0
+NVEC.US,D,20050524,000000,10.3461,10.8334,10.2543,10.5523,303007.79290271,0
+NVEC.US,D,20050525,000000,10.4228,10.5618,9.86353,10.3612,281739.24900503,0
+NVEC.US,D,20050526,000000,10.4407,11.2261,10.4407,10.788,521087.25165857,0
+NVEC.US,D,20050527,000000,11.281,12.0654,11.2195,12.0418,645734.12917469,0
+NVEC.US,D,20050531,000000,12.1629,12.617,11.5308,12.1439,556074.40267853,0
+NVEC.US,D,20050601,000000,12.108,12.5603,11.2526,11.2743,586296.34304335,0
+NVEC.US,D,20050602,000000,11.5526,11.8403,11.2526,11.5734,262406.80311583,0
+NVEC.US,D,20050603,000000,11.5847,12.0114,11.0984,11.0984,308985.17845726,0
+NVEC.US,D,20050606,000000,11.0984,11.439,10.8381,10.9963,297016.66866143,0
+NVEC.US,D,20050607,000000,10.9658,11.4806,10.9271,11.123,241889.6597007,0
+NVEC.US,D,20050608,000000,11.1287,11.8033,11.1287,11.439,281427.48649822,0
+NVEC.US,D,20050609,000000,11.439,11.8298,11.1522,11.4674,233041.94543926,0
+NVEC.US,D,20050610,000000,11.58,11.7665,11.3113,11.4617,147276.60822325,0
+NVEC.US,D,20050613,000000,11.4598,11.7578,11.3907,11.7068,116258.88084949,0
+NVEC.US,D,20050614,000000,11.6453,11.9509,11.5601,11.5601,138925.60032861,0
+NVEC.US,D,20050615,000000,11.6084,11.9509,11.2526,11.7068,156937.01864654,0
+NVEC.US,D,20050616,000000,11.7011,11.9169,11.5734,11.6151,64395.338400861,0
+NVEC.US,D,20050617,000000,11.2526,11.6151,11.2195,11.439,197684.90669935,0
+NVEC.US,D,20050620,000000,11.3528,11.4258,11.0132,11.0302,157540.4640411,0
+NVEC.US,D,20050621,000000,10.9479,11.2384,10.648,11.0368,216058.81498283,0
+NVEC.US,D,20050622,000000,11.0368,11.2195,10.7473,10.7776,182115.80415522,0
+NVEC.US,D,20050623,000000,10.7067,10.9224,10.0651,10.1314,197145.92745026,0
+NVEC.US,D,20050624,000000,10.1398,10.1559,9.55885,9.70363,219992.30667908,0
+NVEC.US,D,20050627,000000,9.70082,9.70082,8.82344,8.92165,437258.01245104,0
+NVEC.US,D,20050628,000000,8.94029,9.63455,8.6884,9.46233,376595.3695556,0
+NVEC.US,D,20050629,000000,9.62792,9.83511,9.38284,9.53614,202991.21024768,0
+NVEC.US,D,20050630,000000,9.57399,9.76038,9.42354,9.46896,95163.65576916,0
+NVEC.US,D,20050701,000000,9.49356,9.50017,9.06208,9.257,164842.0476331,0
+NVEC.US,D,20050705,000000,9.15575,9.42354,8.97748,9.32418,122117.90233365,0
+NVEC.US,D,20050706,000000,9.32418,9.42354,9.16427,9.257,130625.31989272,0
+NVEC.US,D,20050707,000000,9.12263,9.50017,9.06208,9.31661,105210.86306532,0
+NVEC.US,D,20050708,000000,9.32891,9.72818,9.27876,9.61468,144688.45100558,0
+NVEC.US,D,20050711,000000,9.63455,11.2139,9.63455,10.9698,705156.06297519,0
+NVEC.US,D,20050712,000000,11.0605,11.7578,11.0028,11.5526,388378.93549146,0
+NVEC.US,D,20050713,000000,11.6878,11.6878,10.8742,11.0132,304919.58400388,0
+NVEC.US,D,20050714,000000,11.0861,11.4939,11.0255,11.2072,202322.24188559,0
+NVEC.US,D,20050715,000000,11.2195,11.3113,10.5571,10.8807,178011.10728572,0
+NVEC.US,D,20050718,000000,10.7947,11.1911,10.594,10.8259,110587.97369148,0
+NVEC.US,D,20050719,000000,10.8561,11.6774,10.8259,10.9044,183095.47820208,0
+NVEC.US,D,20050720,000000,10.7947,11.1778,10.6073,10.6073,204877.63761947,0
+NVEC.US,D,20050721,000000,11.2942,12.108,10.7207,11.0028,608043.62733286,0
+NVEC.US,D,20050722,000000,11.0255,11.3907,10.8259,11.0302,114987.52391488,0
+NVEC.US,D,20050725,000000,11.0085,11.3661,10.5808,10.6413,399511.49904018,0
+NVEC.US,D,20050726,000000,10.6413,11.051,10.4663,10.4919,228301.04169144,0
+NVEC.US,D,20050727,000000,10.4919,10.6413,10.1881,10.1928,218226.3570218,0
+NVEC.US,D,20050728,000000,10.313,10.3877,9.9175,10.0651,203839.83835947,0
+NVEC.US,D,20050729,000000,10.0584,10.1881,9.77265,9.91277,169462.47366643,0
+NVEC.US,D,20050801,000000,10.0102,10.1503,9.72818,9.77932,328263.72642156,0
+NVEC.US,D,20050802,000000,9.77932,9.84082,9.55885,9.71968,181919.23525262,0
+NVEC.US,D,20050803,000000,9.48787,10.0433,9.48787,9.72818,309162.72456284,0
+NVEC.US,D,20050804,000000,9.70082,9.98466,9.70082,9.97422,172984.8615825,0
+NVEC.US,D,20050805,000000,10.0044,10.1881,9.65063,9.70363,168614.90237669,0
+NVEC.US,D,20050808,000000,9.68372,9.77265,9.20495,9.34689,332561.8217275,0
+NVEC.US,D,20050809,000000,9.4822,9.51626,9.11033,9.25038,193896.1996249,0
+NVEC.US,D,20050810,000000,9.59575,9.59575,8.98306,9.21725,183104.9896006,0
+NVEC.US,D,20050811,000000,9.12263,9.41881,9.01949,9.27214,124767.35523061,0
+NVEC.US,D,20050812,000000,9.27214,9.50491,9.00057,9.11695,149224.33127435,0
+NVEC.US,D,20050815,000000,9.12263,9.41881,9.12263,9.3715,153277.24386305,0
+NVEC.US,D,20050816,000000,9.41881,9.47463,9.12263,9.17089,127017.32939002,0
+NVEC.US,D,20050817,000000,9.15291,9.28539,9.09898,9.16427,89079.531186853,0
+NVEC.US,D,20050818,000000,9.11695,9.17089,8.87888,8.92165,116072.88016745,0
+NVEC.US,D,20050819,000000,8.94029,9.30999,8.94029,9.10371,118440.16157519,0
+NVEC.US,D,20050822,000000,9.12926,9.23902,8.90954,9.19644,184309.76674561,0
+NVEC.US,D,20050823,000000,9.19644,9.19644,8.95146,9.02896,70416.053659747,0
+NVEC.US,D,20050824,000000,8.993,9.27214,8.96915,8.97748,150149.05057425,0
+NVEC.US,D,20050825,000000,8.93282,9.15291,8.93282,9.00719,77390.022414072,0
+NVEC.US,D,20050826,000000,9.02423,9.12263,8.96915,9.11695,58152.690509999,0
+NVEC.US,D,20050829,000000,9.13399,9.28539,8.83072,9.08479,163329.7352695,0
+NVEC.US,D,20050830,000000,9.06208,9.09141,8.96915,8.96915,77379.454193502,0
+NVEC.US,D,20050831,000000,8.98865,9.06208,8.55574,8.7748,228870.66878017,0
+NVEC.US,D,20050901,000000,8.72796,8.78862,8.30102,8.33102,209744.30319208,0
+NVEC.US,D,20050902,000000,8.30102,8.63306,8.30102,8.49765,211850.54955175,0
+NVEC.US,D,20050906,000000,8.52443,8.64034,8.41655,8.4702,86173.270530027,0
+NVEC.US,D,20050907,000000,8.4702,8.56899,8.30783,8.38136,95575.816371401,0
+NVEC.US,D,20050908,000000,8.38136,8.61952,8.2414,8.4227,116818.99653971,0
+NVEC.US,D,20050909,000000,8.4227,8.48515,8.39185,8.43501,79663.246658738,0
+NVEC.US,D,20050912,000000,8.51184,9.21158,8.51184,9.12263,317431.30033702,0
+NVEC.US,D,20050913,000000,9.0422,9.35256,8.53247,8.92165,294383.06809531,0
+NVEC.US,D,20050914,000000,8.91512,9.21725,8.81794,9.04882,200812.04316609,0
+NVEC.US,D,20050915,000000,9.01287,9.09141,8.86677,8.96915,54481.290683885,0
+NVEC.US,D,20050916,000000,8.89658,9.09141,8.80053,8.83072,288064.32901635,0
+NVEC.US,D,20050919,000000,8.81331,9.18508,8.81331,9.05734,113044.02815202,0
+NVEC.US,D,20050920,000000,9.0687,9.57777,9.02423,9.34689,237882.19046044,0
+NVEC.US,D,20050921,000000,9.34689,9.40272,9.10371,9.16427,134402.40192453,0
+NVEC.US,D,20050922,000000,9.15575,9.25038,9.0791,9.13399,63545.653467011,0
+NVEC.US,D,20050923,000000,9.10371,9.257,8.98865,9.19644,73038.029183231,0
+NVEC.US,D,20050926,000000,9.16427,9.36393,9.05734,9.25038,135428.57614192,0
+NVEC.US,D,20050927,000000,9.30337,9.41029,8.88447,9.19076,81588.776446642,0
+NVEC.US,D,20050928,000000,9.43016,9.43016,9.00057,9.12926,49840.785031477,0
+NVEC.US,D,20050929,000000,9.03747,9.18508,8.993,9.05734,69291.59499107,0
+NVEC.US,D,20050930,000000,9.02896,9.41029,9.02896,9.28539,110566.83725033,0
+NVEC.US,D,20051003,000000,9.51626,9.86353,9.43773,9.75467,203170.86999738,0
+NVEC.US,D,20051004,000000,9.66198,9.82099,9.46233,9.58534,189961.65110659,0
+NVEC.US,D,20051005,000000,9.54182,9.73582,9.50491,9.61468,119064.74341089,0
+NVEC.US,D,20051006,000000,9.54749,9.65631,9.08479,9.11695,163280.06463282,0
+NVEC.US,D,20051007,000000,9.12263,9.17846,8.82344,9.02896,94563.380840769,0
+NVEC.US,D,20051010,000000,9.02896,9.14723,8.97748,9.00719,51151.24438219,0
+NVEC.US,D,20051011,000000,9.02896,9.24564,8.58082,8.78862,110722.19009272,0
+NVEC.US,D,20051012,000000,8.61318,8.6884,8.21651,8.27074,181876.96237033,0
+NVEC.US,D,20051013,000000,8.21057,8.25106,7.79034,7.84523,223984.98041054,0
+NVEC.US,D,20051014,000000,7.89962,8.24662,7.8509,8.12483,171134.36616065,0
+NVEC.US,D,20051017,000000,8.12483,8.3612,8.10023,8.34388,62060.818476886,0
+NVEC.US,D,20051018,000000,8.21057,8.35504,8.00239,8.05623,84647.21947968,0
+NVEC.US,D,20051019,000000,8.0411,8.57524,8.0411,8.48515,96312.42134515,0
+NVEC.US,D,20051020,000000,8.84908,8.87888,8.0883,8.10023,188880.52214225,0
+NVEC.US,D,20051021,000000,8.24662,8.33707,7.99179,8.13231,106131.35507699,0
+NVEC.US,D,20051024,000000,8.14925,8.63306,8.14925,8.59236,79377.90470334,0
+NVEC.US,D,20051025,000000,8.56899,8.56899,8.14925,8.34994,78945.664482016,0
+NVEC.US,D,20051026,000000,8.32599,8.62861,8.30783,8.50219,95138.292039792,0
+NVEC.US,D,20051027,000000,8.44646,8.48515,8.21057,8.22088,100009.18490063,0
+NVEC.US,D,20051028,000000,8.2769,8.37426,8.0198,8.36641,91646.551963373,0
+NVEC.US,D,20051031,000000,8.4227,8.4227,8.05623,8.31379,122420.15344196,0
+NVEC.US,D,20051101,000000,8.39185,8.4702,8.07648,8.3612,69436.379612882,0
+NVEC.US,D,20051102,000000,8.3612,8.44646,8.1552,8.44646,167606.69413428,0
+NVEC.US,D,20051103,000000,8.39185,9.74906,8.29591,9.24564,395349.73377961,0
+NVEC.US,D,20051104,000000,9.26741,9.69512,9.19644,9.54182,164560.93296593,0
+NVEC.US,D,20051107,000000,9.60616,9.71968,9.30999,9.47463,126798.56722422,0
+NVEC.US,D,20051108,000000,9.73582,9.76888,9.18508,9.26741,243245.56239986,0
+NVEC.US,D,20051109,000000,9.78406,9.78977,9.21158,9.32891,83461.465131694,0
+NVEC.US,D,20051110,000000,9.34216,9.34216,8.958,8.958,146248.32036176,0
+NVEC.US,D,20051111,000000,8.91512,9.09141,8.63306,8.6956,114893.46675181,0
+NVEC.US,D,20051114,000000,8.70109,9.20306,8.63306,9.14723,168864.31238214,0
+NVEC.US,D,20051115,000000,9.14723,9.33553,8.89005,8.89005,100256.48126198,0
+NVEC.US,D,20051116,000000,8.86119,9.21158,8.86119,8.95146,72055.184670196,0
+NVEC.US,D,20051117,000000,8.993,9.17846,8.993,9.10371,53780.617660076,0
+NVEC.US,D,20051118,000000,9.12926,9.24564,8.98865,9.08479,30879.283684289,0
+NVEC.US,D,20051121,000000,9.12263,10.5732,8.96915,10.2099,386953.28253653,0
+NVEC.US,D,20051122,000000,10.3082,10.4597,9.54749,9.73582,478048.17338613,0
+NVEC.US,D,20051123,000000,9.90233,10.0187,9.78977,9.96102,115476.83252728,0
+NVEC.US,D,20051125,000000,9.91277,10.3082,9.85123,10.1314,70721.475234228,0
+NVEC.US,D,20051128,000000,10.0292,10.2486,9.72818,9.78406,155035.79576595,0
+NVEC.US,D,20051129,000000,9.97422,9.97422,9.42354,9.62035,130734.1725646,0
+NVEC.US,D,20051130,000000,9.57399,9.66198,9.19644,9.27214,172295.81360132,0
+NVEC.US,D,20051201,000000,9.33553,9.52478,9.27214,9.30337,100910.65411528,0
+NVEC.US,D,20051202,000000,9.26741,9.31661,9.16427,9.257,76561.473921363,0
+NVEC.US,D,20051205,000000,9.257,9.64118,9.20306,9.28539,78354.900952138,0
+NVEC.US,D,20051206,000000,9.27214,9.63455,9.27214,9.37812,114359.77161301,0
+NVEC.US,D,20051207,000000,9.72818,9.72818,9.28539,9.54749,53854.595204068,0
+NVEC.US,D,20051208,000000,9.48787,9.62035,9.28539,9.32418,43134.192257581,0
+NVEC.US,D,20051209,000000,9.42354,9.72818,9.42354,9.72818,140839.50507389,0
+NVEC.US,D,20051212,000000,9.70363,10.8846,9.63455,10.7331,450621.52736215,0
+NVEC.US,D,20051213,000000,10.7028,10.788,10.1928,10.1995,132610.03171581,0
+NVEC.US,D,20051214,000000,10.6073,10.6073,9.88244,9.92321,167794.80846044,0
+NVEC.US,D,20051215,000000,9.91277,10.2392,9.78977,9.9175,131614.50533811,0
+NVEC.US,D,20051216,000000,9.88244,10.3944,9.86353,9.97422,143613.66297359,0
+NVEC.US,D,20051219,000000,9.91277,9.97894,9.25038,9.36393,160761.65767092,0
+NVEC.US,D,20051220,000000,9.36393,9.41881,8.98865,9.27214,135784.72517513,0
+NVEC.US,D,20051221,000000,9.37812,9.41881,8.98306,9.11033,139580.83000397,0
+NVEC.US,D,20051222,000000,9.11033,9.11033,8.84908,9.02896,109943.31223669,0
+NVEC.US,D,20051223,000000,9.02896,9.41029,8.90954,9.24564,88428.528799724,0
+NVEC.US,D,20051227,000000,9.21158,9.42354,8.993,9.0422,65015.692948335,0
+NVEC.US,D,20051228,000000,9.01949,9.0791,8.90954,9.04882,67959.999199214,0
+NVEC.US,D,20051229,000000,9.06208,9.0687,8.94493,8.97748,103924.71062192,0
+NVEC.US,D,20051230,000000,9.05734,9.10371,8.7537,8.87888,203490.0302586,0
+NVEC.US,D,20060103,000000,8.87888,9.24564,8.87888,9.02423,57258.619049753,0
+NVEC.US,D,20060104,000000,9.02423,9.54749,9.02423,9.3715,201585.63691184,0
+NVEC.US,D,20060105,000000,10.2165,10.6413,9.80301,10.1881,623820.92382222,0
+NVEC.US,D,20060106,000000,10.1729,10.2099,9.74055,9.96762,186201.47822769,0
+NVEC.US,D,20060109,000000,9.73582,10.5457,9.73582,10.1191,144925.17914636,0
+NVEC.US,D,20060110,000000,10.0953,10.3082,9.88244,9.99125,117111.7362495,0
+NVEC.US,D,20060111,000000,9.9497,10.3082,9.9497,10.2486,111229.46468009,0
+NVEC.US,D,20060112,000000,10.3404,10.3612,9.86353,9.88244,195307.05707103,0
+NVEC.US,D,20060113,000000,9.86826,9.96102,9.78977,9.92981,73892.998227367,0
+NVEC.US,D,20060117,000000,9.83511,10.276,9.83511,10.0859,89738.988150438,0
+NVEC.US,D,20060118,000000,10.0044,10.2704,9.80862,10.1683,163572.80434262,0
+NVEC.US,D,20060119,000000,10.648,10.8259,9.88244,9.9497,482212.05229082,0
+NVEC.US,D,20060120,000000,10.0339,10.0339,9.59101,9.77932,173927.54685737,0
+NVEC.US,D,20060123,000000,9.78977,9.94399,9.55885,9.6459,135584.98580634,0
+NVEC.US,D,20060124,000000,9.62035,10.1503,9.62035,9.99125,147273.43775707,0
+NVEC.US,D,20060125,000000,9.95531,9.99696,9.68372,9.92321,141787.47445904,0
+NVEC.US,D,20060126,000000,10.0339,10.2335,9.82099,10.1001,91442.585306367,0
+NVEC.US,D,20060127,000000,10.2704,10.2704,9.91277,10.0953,74495.386799873,0
+NVEC.US,D,20060130,000000,10.0433,10.6413,10.0433,10.2486,191052.29146944,0
+NVEC.US,D,20060131,000000,10.5392,10.5392,10.0896,10.276,75635.697799406,0
+NVEC.US,D,20060201,000000,10.2486,11.2384,10.1559,11.0435,318181.64399751,0
+NVEC.US,D,20060202,000000,10.9763,11.4674,10.6603,10.7473,215559.99497191,0
+NVEC.US,D,20060203,000000,10.6678,11.0255,10.648,10.7028,92574.441729443,0
+NVEC.US,D,20060206,000000,10.8259,10.9479,10.3461,10.4171,107248.41599127,0
+NVEC.US,D,20060207,000000,10.3877,10.5732,10.0339,10.1247,158735.72978759,0
+NVEC.US,D,20060208,000000,10.1616,10.3404,9.92981,10.1881,90811.662538321,0
+NVEC.US,D,20060209,000000,10.313,10.3404,9.9497,10.1559,66194.049541922,0
+NVEC.US,D,20060210,000000,10.0859,10.3082,9.88244,9.95531,101210.79157947,0
+NVEC.US,D,20060213,000000,9.76888,9.82854,9.34689,9.41597,179777.05694302,0
+NVEC.US,D,20060214,000000,9.37812,9.78977,9.30337,9.70363,125883.35932284,0
+NVEC.US,D,20060215,000000,9.66766,9.76888,9.60616,9.70082,68544.421796751,0
+NVEC.US,D,20060216,000000,9.69512,10.0253,9.69512,10.0187,88538.438293655,0
+NVEC.US,D,20060217,000000,9.96762,10.0187,9.68372,9.78977,88260.494092657,0
+NVEC.US,D,20060221,000000,9.91277,10.1729,9.74906,9.88904,126746.78294343,0
+NVEC.US,D,20060222,000000,9.88244,10.0044,9.82854,9.90804,55327.805151564,0
+NVEC.US,D,20060223,000000,9.91277,10.0292,9.88244,9.91277,45781.531510433,0
+NVEC.US,D,20060224,000000,9.96762,10.0044,9.90804,9.97422,69829.517418096,0
+NVEC.US,D,20060227,000000,9.9497,10.0784,9.88904,9.97422,57927.587411851,0
+NVEC.US,D,20060228,000000,10.0339,10.1247,9.96102,10.0859,69082.344223778,0
+NVEC.US,D,20060301,000000,10.0953,10.3253,9.97422,10.1503,120624.61276707,0
+NVEC.US,D,20060302,000000,10.0651,10.2893,10.0386,10.2543,53411.786762173,0
+NVEC.US,D,20060303,000000,10.332,10.7207,10.1616,10.6243,172599.12153168,0
+NVEC.US,D,20060306,000000,10.5883,10.8485,10.5088,10.7142,131124.13990363,0
+NVEC.US,D,20060307,000000,10.6358,10.8059,9.72818,9.77932,156807.02953352,0
+NVEC.US,D,20060308,000000,9.72818,9.76038,9.20306,9.65631,158027.65900939,0
+NVEC.US,D,20060309,000000,9.66198,9.93729,9.47463,9.64118,77161.748849753,0
+NVEC.US,D,20060310,000000,9.60616,9.65631,9.39609,9.44625,50836.311409197,0
+NVEC.US,D,20060313,000000,9.46896,9.50017,8.86119,9.12263,139382.14745725,0
+NVEC.US,D,20060314,000000,9.12263,9.15575,8.87888,8.958,65703.68410746,0
+NVEC.US,D,20060315,000000,8.94029,9.42354,8.90954,9.33553,109359.94646121,0
+NVEC.US,D,20060316,000000,9.51626,9.59101,9.12263,9.27214,49518.454304083,0
+NVEC.US,D,20060317,000000,9.27214,9.54182,9.18508,9.22388,42807.634241959,0
+NVEC.US,D,20060320,000000,9.19644,9.63455,9.19644,9.50017,49702.341342006,0
+NVEC.US,D,20060321,000000,9.45098,9.54749,9.38853,9.45759,13740.800385473,0
+NVEC.US,D,20060322,000000,9.38853,9.48787,9.15291,9.33553,54936.780990464,0
+NVEC.US,D,20060323,000000,9.27876,9.32891,9.15575,9.30337,35053.730809547,0
+NVEC.US,D,20060324,000000,9.26741,9.50491,9.15575,9.42354,61104.394515277,0
+NVEC.US,D,20060327,000000,9.48787,9.66766,9.28539,9.63455,60247.311827027,0
+NVEC.US,D,20060328,000000,9.72345,9.97422,9.51059,9.72818,63787.665718069,0
+NVEC.US,D,20060329,000000,9.88904,9.90804,9.54182,9.88244,88644.120499357,0
+NVEC.US,D,20060330,000000,9.84652,9.98466,9.68372,9.74906,39278.905393543,0
+NVEC.US,D,20060331,000000,9.72345,9.85123,9.38853,9.74055,63361.766429088,0
+NVEC.US,D,20060403,000000,9.87397,9.87397,9.34689,9.51059,50615.435599277,0
+NVEC.US,D,20060404,000000,9.78406,9.95531,9.4822,9.72818,117950.85296279,0
+NVEC.US,D,20060405,000000,9.88244,9.9497,9.55223,9.81529,31608.490903637,0
+NVEC.US,D,20060406,000000,9.81529,9.81529,9.57777,9.64118,30078.212565061,0
+NVEC.US,D,20060407,000000,9.63455,9.86353,9.63455,9.79634,48232.301860681,0
+NVEC.US,D,20060410,000000,9.75467,9.97422,9.43773,9.66198,63736.938259332,0
+NVEC.US,D,20060411,000000,9.72818,9.85123,9.55223,9.66766,35563.119041034,0
+NVEC.US,D,20060412,000000,9.6459,9.70363,9.54749,9.69512,31257.625980704,0
+NVEC.US,D,20060413,000000,9.70363,9.74906,9.54749,9.58534,33915.533454129,0
+NVEC.US,D,20060417,000000,9.55885,9.69512,9.4822,9.50491,29701.98391276,0
+NVEC.US,D,20060418,000000,9.51626,9.65631,9.20495,9.63455,91591.597216407,0
+NVEC.US,D,20060419,000000,9.65631,9.72818,9.58534,9.58534,40003.885324664,0
+NVEC.US,D,20060420,000000,9.57777,10.4407,9.57777,10.3461,180614.06001218,0
+NVEC.US,D,20060421,000000,10.4776,10.7947,10.0509,10.0717,160468.91796113,0
+NVEC.US,D,20060424,000000,10.0651,10.3755,10.0187,10.0896,27641.180901556,0
+NVEC.US,D,20060425,000000,10.1616,10.1616,9.77932,9.92321,61941.397584442,0
+NVEC.US,D,20060426,000000,9.88904,10.4919,9.83511,10.3991,139195.08995316,0
+NVEC.US,D,20060427,000000,10.5211,10.5211,10.1995,10.3669,38506.368469856,0
+NVEC.US,D,20060428,000000,10.4047,10.4047,10.0717,10.1105,38588.800590304,0
+NVEC.US,D,20060501,000000,10.0784,10.2392,9.80301,9.80301,64361.520095035,0
+NVEC.US,D,20060502,000000,9.91277,10.0584,9.66766,9.74906,57403.403671566,0
+NVEC.US,D,20060503,000000,9.67521,10.3404,9.60616,10.3082,131797.33555397,0
+NVEC.US,D,20060504,000000,10.3877,10.6358,9.9175,10.2657,184830.78001972,0
+NVEC.US,D,20060505,000000,10.313,10.3612,9.94399,10.2486,72715.698455839,0
+NVEC.US,D,20060508,000000,10.1729,10.2165,9.82854,9.88904,58423.236956598,0
+NVEC.US,D,20060509,000000,9.84082,9.84652,9.45759,9.52952,121396.0928687,0
+NVEC.US,D,20060510,000000,9.48787,9.88904,9.42354,9.43016,102444.10292002,0
+NVEC.US,D,20060511,000000,9.65631,9.65631,9.30337,9.45098,92495.180075167,0
+NVEC.US,D,20060512,000000,9.42354,9.57777,9.25038,9.29863,33460.043147549,0
+NVEC.US,D,20060515,000000,9.13399,9.53614,9.12263,9.15291,41792.028245155,0
+NVEC.US,D,20060516,000000,9.14723,9.36393,8.91512,9.11033,71102.987996814,0
+NVEC.US,D,20060517,000000,9.0791,9.11033,8.82344,8.93282,54598.597932215,0
+NVEC.US,D,20060518,000000,8.90954,9.0422,8.4649,8.58082,75505.708686391,0
+NVEC.US,D,20060519,000000,8.51184,8.79506,8.4227,8.61318,42817.145640472,0
+NVEC.US,D,20060522,000000,8.51184,8.62227,8.05273,8.4914,104000.80181002,0
+NVEC.US,D,20060523,000000,8.4914,8.62861,8.32599,8.40416,27931.806967239,0
+NVEC.US,D,20060524,000000,8.34994,8.50749,7.99179,8.33102,59662.889229491,0
+NVEC.US,D,20060525,000000,8.21057,8.62861,8.21057,8.36641,61455.259438209,0
+NVEC.US,D,20060526,000000,8.34994,8.83072,8.34994,8.70109,66872.529302533,0
+NVEC.US,D,20060530,000000,9.0422,9.09141,8.60504,8.95146,50330.09364388,0
+NVEC.US,D,20060531,000000,8.92724,9.05734,8.70743,8.84908,35333.78865466,0
+NVEC.US,D,20060601,000000,8.80508,9.02423,8.80508,8.993,43922.581512122,0
+NVEC.US,D,20060602,000000,8.81794,8.958,8.81794,8.90301,33041.541612967,0
+NVEC.US,D,20060605,000000,8.79506,8.92724,8.43501,8.63306,50818.345434228,0
+NVEC.US,D,20060606,000000,8.6675,8.78219,8.34388,8.56899,55704.033803866,0
+NVEC.US,D,20060607,000000,8.35504,8.71338,8.33102,8.51184,40669.683220592,0
+NVEC.US,D,20060608,000000,8.45875,8.53247,8.26469,8.53247,58974.898070365,0
+NVEC.US,D,20060609,000000,8.75181,8.82344,8.4227,8.4914,33690.430355982,0
+NVEC.US,D,20060612,000000,8.4914,8.6675,8.39185,8.48515,46858.433186545,0
+NVEC.US,D,20060613,000000,8.33707,8.33707,7.5166,7.94184,235614.25032607,0
+NVEC.US,D,20060614,000000,7.84523,8.12483,7.84523,7.97352,36205.666851707,0
+NVEC.US,D,20060615,000000,7.96766,8.34388,7.90521,8.31379,38232.651557085,0
+NVEC.US,D,20060616,000000,8.43501,8.43501,8.14925,8.2045,23180.334998842,0
+NVEC.US,D,20060619,000000,8.17886,8.28806,8.10023,8.21057,57032.459129549,0
+NVEC.US,D,20060620,000000,8.07648,8.30102,8.07648,8.21651,21364.71470487,0
+NVEC.US,D,20060621,000000,8.3612,8.3612,8.21057,8.21057,12467.329806754,0
+NVEC.US,D,20060622,000000,8.12483,8.45261,8.12483,8.21057,48849.485941985,0
+NVEC.US,D,20060623,000000,8.08244,8.45261,8.08244,8.32599,67642.952582106,0
+NVEC.US,D,20060626,000000,8.45875,8.59956,8.14338,8.33707,31126.580045633,0
+NVEC.US,D,20060627,000000,8.25958,8.48515,8.04771,8.14338,39851.702948453,0
+NVEC.US,D,20060628,000000,8.0883,8.72796,8.0883,8.6675,118769.89005699,0
+NVEC.US,D,20060629,000000,8.81794,9.05734,8.5459,9.05734,116375.13127577,0
+NVEC.US,D,20060630,000000,9.12263,9.12263,8.74083,8.74083,55227.407056146,0
+NVEC.US,D,20060703,000000,8.67933,8.87888,8.67933,8.82344,7163.1399025328,0
+NVEC.US,D,20060705,000000,8.81794,8.92724,8.5495,8.81794,43979.649903203,0
+NVEC.US,D,20060706,000000,8.6956,8.94029,8.6956,8.83526,23454.051911613,0
+NVEC.US,D,20060707,000000,8.87425,9.08479,8.78862,8.98306,50341.718686509,0
+NVEC.US,D,20060710,000000,9.12263,10.8921,9.02896,9.92981,840645.93479641,0
+NVEC.US,D,20060711,000000,10.2165,10.2165,9.46233,9.86353,131070.24197873,0
+NVEC.US,D,20060712,000000,10.1191,10.5457,9.9175,10.4114,147465.77937145,0
+NVEC.US,D,20060713,000000,10.3811,10.5013,9.97422,10.3404,159185.9359839,0
+NVEC.US,D,20060714,000000,10.4114,10.4114,9.81529,10.0509,78885.425624765,0
+NVEC.US,D,20060717,000000,9.88244,9.93729,9.07248,9.34216,167919.51346317,0
+NVEC.US,D,20060718,000000,9.32418,9.38853,8.98865,9.0687,76509.689640568,0
+NVEC.US,D,20060719,000000,9.0687,9.72818,9.0687,9.51626,122632.57467543,0
+NVEC.US,D,20060720,000000,10.4919,10.594,9.17089,9.58534,278464.1574503,0
+NVEC.US,D,20060721,000000,9.27214,9.67521,9.27214,9.58534,115551.86689334,0
+NVEC.US,D,20060724,000000,9.52478,10.0187,9.52478,9.96102,82579.018714077,0
+NVEC.US,D,20060725,000000,10.0339,10.1616,9.75467,9.93729,111953.38778915,0
+NVEC.US,D,20060726,000000,10.0859,10.1503,9.96762,10.1191,59560.377489959,0
+NVEC.US,D,20060727,000000,10.0896,10.1995,10.0896,10.1559,64140.644285117,0
+NVEC.US,D,20060728,000000,10.1786,10.4228,10.1729,10.3877,69567.425547953,0
+NVEC.US,D,20060731,000000,10.4919,13.5851,10.4228,13.1139,1156320.7968747,0
+NVEC.US,D,20060801,000000,13.1233,14.0657,12.0294,12.1382,817732.97577799,0
+NVEC.US,D,20060802,000000,12.0966,13.1669,11.773,12.7713,482288.14347892,0
+NVEC.US,D,20060803,000000,13.233,13.2936,12.3984,13.0665,366906.42493677,0
+NVEC.US,D,20060804,000000,12.9822,13.5321,12.8924,13.1347,256390.31514517,0
+NVEC.US,D,20060807,000000,13.3807,13.8302,12.8148,12.9,341162.23962758,0
+NVEC.US,D,20060808,000000,12.9095,13.2463,11.9509,12.1629,224433.07296271,0
+NVEC.US,D,20060809,000000,12.4591,12.4591,11.2942,11.3605,284168.88291414,0
+NVEC.US,D,20060810,000000,11.3718,11.9793,11.3718,11.9027,187538.35812982,0
+NVEC.US,D,20060811,000000,11.6774,12.0171,11.4598,11.5734,71075.510623331,0
+NVEC.US,D,20060814,000000,11.6453,12.8413,11.6406,12.2367,279436.43374277,0
+NVEC.US,D,20060815,000000,12.3095,12.7155,12.3095,12.5896,247708.52194669,0
+NVEC.US,D,20060816,000000,12.5896,13.3012,12.23,13.1072,328322.90845675,0
+NVEC.US,D,20060817,000000,13.3807,15.2031,13.1744,14.837,1177468.8630578,0
+NVEC.US,D,20060818,000000,15.1435,17.143,14.4736,16.8382,1594013.1631911,0
+NVEC.US,D,20060821,000000,17.1618,17.5091,15.908,16.2989,1095204.7773167,0
+NVEC.US,D,20060822,000000,16.139,17.1486,15.8106,16.8449,697388.42085602,0
+NVEC.US,D,20060823,000000,16.9252,19.1385,16.7248,18.7932,1969283.2778872,0
+NVEC.US,D,20060824,000000,18.7316,19.0837,17.3151,18.3408,1357195.1925421,0
+NVEC.US,D,20060825,000000,18.5282,19.5292,16.0083,16.2932,2547705.2397836,0
+NVEC.US,D,20060828,000000,15.5551,17.7277,15.4699,16.9679,1668320.4356648,0
+NVEC.US,D,20060829,000000,16.8449,17.6359,16.2316,16.5127,668679.84967688,0
+NVEC.US,D,20060830,000000,16.5742,17.211,16.1152,16.9318,579806.39879115,0
+NVEC.US,D,20060831,000000,16.8449,17.88,16.6698,17.5631,524821.00398606,0
+NVEC.US,D,20060901,000000,17.5631,17.88,17.2395,17.4003,223957.50303705,0
+NVEC.US,D,20060905,000000,17.6359,20.9789,17.6359,20.6847,1576714.0429397,0
+NVEC.US,D,20060906,000000,20.3676,22.7919,18.9568,19.1385,4033857.0301904,0
+NVEC.US,D,20060907,000000,18.8092,22.7371,18.1213,22.579,5022406.2686899,0
+NVEC.US,D,20060908,000000,23.0134,23.8081,20.9789,22.3728,2927418.2344076,0
+NVEC.US,D,20060911,000000,22.3793,23.5308,21.7293,22.4096,1540117.3519268,0
+NVEC.US,D,20060912,000000,22.5024,23.0483,19.8188,20.4283,2277288.7822976,0
+NVEC.US,D,20060913,000000,20.4283,21.6981,19.3505,20.7045,1238339.6998985,0
+NVEC.US,D,20060914,000000,20.7679,21.2116,20.22,20.6647,351325.69735001,0
+NVEC.US,D,20060915,000000,20.7377,21.681,19.9796,21.1569,814294.07680442,0
+NVEC.US,D,20060918,000000,21.3575,23.9426,21.1569,23.3719,2092409.3884633,0
+NVEC.US,D,20060919,000000,23.5224,24.2349,21.4492,21.7672,1880359.0995428,0
+NVEC.US,D,20060920,000000,22.1126,22.7759,21.5883,22.0756,916762.48663175,0
+NVEC.US,D,20060921,000000,22.3434,22.3434,20.3289,20.6402,1579940.5206798,0
+NVEC.US,D,20060922,000000,20.3715,21.0282,19.7999,20.0876,697847.08162879,0
+NVEC.US,D,20060925,000000,20.3715,20.6459,17.7636,19.5226,1928697.0836091,0
+NVEC.US,D,20060926,000000,19.8728,20.3289,19.1859,19.5387,677544.47309122,0
+NVEC.US,D,20060927,000000,20.0374,20.1973,18.7137,18.8206,403361.50179393,0
+NVEC.US,D,20060928,000000,18.7733,19.7516,17.4883,17.9652,1983995.297743,0
+NVEC.US,D,20060929,000000,18.1601,18.5499,17.9028,18.2368,717592.74494228,0
+NVEC.US,D,20061002,000000,17.88,18.1044,16.8042,16.9006,808377.98692919,0
+NVEC.US,D,20061003,000000,17.0275,18.1951,16.7852,17.0813,1637351.3221058,0
+NVEC.US,D,20061004,000000,17.1078,17.6236,16.9063,17.4656,652343.49431935,0
+NVEC.US,D,20061005,000000,17.4371,18.8536,17.2044,18.8045,1089039.277436,0
+NVEC.US,D,20061006,000000,18.6985,19.2483,17.5631,17.757,1058623.9386348,0
+NVEC.US,D,20061009,000000,17.7721,18.3664,17.4003,17.5706,648671.03767118,0
+NVEC.US,D,20061010,000000,17.9784,17.9784,16.9252,17.0588,726965.69976606,0
+NVEC.US,D,20061011,000000,16.9063,17.4542,16.3093,16.7248,765654.89845178,0
+NVEC.US,D,20061012,000000,16.7248,17.2886,16.7248,16.8799,459109.92212419,0
+NVEC.US,D,20061013,000000,17.0275,19.0051,17.0275,18.9379,1331627.4965164,0
+NVEC.US,D,20061016,000000,18.7051,21.1871,18.7051,20.0631,2527616.1093016,0
+NVEC.US,D,20061017,000000,20.2446,20.2882,19.0533,19.2284,1050129.2029405,0
+NVEC.US,D,20061018,000000,19.8662,19.8662,18.8707,19.3807,1364555.9581693,0
+NVEC.US,D,20061019,000000,21.7747,24.4175,21.2079,23.3511,7543634.9454788,0
+NVEC.US,D,20061020,000000,23.214,23.5622,22.5335,23.3228,1531849.8329747,0
+NVEC.US,D,20061023,000000,23.5707,26.1813,23.3407,25.7423,4202038.6355237,0
+NVEC.US,D,20061024,000000,25.8161,26.2645,23.6445,23.8356,2443914.745563,0
+NVEC.US,D,20061025,000000,24.3371,25.341,24.0684,25.0998,2017325.3517776,0
+NVEC.US,D,20061026,000000,25.1168,25.3288,23.4618,24.1147,1204292.0636873,0
+NVEC.US,D,20061027,000000,23.7192,26.0545,23.6994,24.356,1882497.0505642,0
+NVEC.US,D,20061030,000000,25.2209,27.6773,24.9559,27.0548,3093391.0816416,0
+NVEC.US,D,20061031,000000,27.3423,27.6991,25.8463,27.031,1546138.0671857,0
+NVEC.US,D,20061101,000000,26.9904,27.365,23.9426,24.3031,1956135.3546757,0
+NVEC.US,D,20061102,000000,24.2973,25.519,23.6937,24.3863,1492435.6543579,0
+NVEC.US,D,20061103,000000,24.6239,25.4244,23.9,24.4469,982449.2615863,0
+NVEC.US,D,20061106,000000,25.0553,25.0553,24.1564,24.7081,936533.51367462,0
+NVEC.US,D,20061107,000000,24.479,26.9591,24.4469,25.5057,1719984.2387447,0
+NVEC.US,D,20061108,000000,25.2607,26.1199,24.6286,25.0553,946936.87000401,0
+NVEC.US,D,20061109,000000,25.3041,26.0754,24.3248,24.5264,963426.46455981,0
+NVEC.US,D,20061110,000000,24.3248,25.3543,23.9359,25.1348,864684.40930555,0
+NVEC.US,D,20061113,000000,25.1405,26.3999,24.9332,25.2389,1031926.4998302,0
+NVEC.US,D,20061114,000000,25.1168,25.7309,24.8736,25.4092,682946.94744675,0
+NVEC.US,D,20061115,000000,25.8463,26.8503,25.4036,26.0413,1419742.1491652,0
+NVEC.US,D,20061116,000000,26.2098,26.4539,24.9332,25.0553,932294.60040389,0
+NVEC.US,D,20061117,000000,25.167,25.167,24.0637,24.7762,698573.11838195,0
+NVEC.US,D,20061120,000000,24.4298,25.1168,24.4175,24.4175,584446.90444355,0
+NVEC.US,D,20061121,000000,24.8405,26.8002,24.4175,26.7282,2060288.3388619,0
+NVEC.US,D,20061122,000000,26.9355,28.1883,26.381,27.087,2096517.2557989,0
+NVEC.US,D,20061124,000000,26.4539,26.4539,25.0061,26.1624,647099.54327237,0
+NVEC.US,D,20061127,000000,26.3034,26.6876,24.6286,24.691,990390.2225228,0
+NVEC.US,D,20061128,000000,24.7828,25.1092,22.9982,23.828,1572563.9027217,0
+NVEC.US,D,20061129,000000,24.3248,24.7828,23.7192,24.3125,837440.59349744,0
+NVEC.US,D,20061130,000000,24.1914,24.9105,23.8688,23.9927,640988.99813864,0
+NVEC.US,D,20061201,000000,23.9927,24.2756,23.1089,23.5385,735392.79884879,0
+NVEC.US,D,20061204,000000,22.9414,23.9927,22.384,23.8754,1083906.2927051,0
+NVEC.US,D,20061205,000000,24.022,24.6286,23.2263,23.4581,580384.48045634,0
+NVEC.US,D,20061206,000000,23.6568,23.6568,22.9064,23.0721,392057.73307197,0
+NVEC.US,D,20061207,000000,23.0626,23.5385,22.8118,22.9007,485566.40549982,0
+NVEC.US,D,20061208,000000,22.7437,24.1981,22.5497,24.0428,1026810.4242521,0
+NVEC.US,D,20061211,000000,24.2037,24.5992,23.4145,23.4193,444855.50621901,0
+NVEC.US,D,20061212,000000,24.6191,24.9871,23.7192,23.8007,957321.20353636,0
+NVEC.US,D,20061213,000000,23.9123,24.2416,22.9348,23.0351,521337.71848609,0
+NVEC.US,D,20061214,000000,22.9566,23.3228,22.4172,22.7806,527083.66001016,0
+NVEC.US,D,20061215,000000,22.7759,23.3038,22.1456,22.3434,445276.12139771,0
+NVEC.US,D,20061218,000000,22.1967,22.1967,19.974,20.0631,1834403.1923929,0
+NVEC.US,D,20061219,000000,19.2899,19.8851,18.6569,19.534,1276701.2837466,0
+NVEC.US,D,20061220,000000,19.6003,20.5493,19.6003,19.6712,695851.80158512,0
+NVEC.US,D,20061221,000000,19.5558,20.1775,19.394,19.5226,465977.15185076,0
+NVEC.US,D,20061222,000000,19.4177,20.4614,19.0533,19.9674,674860.14506637,0
+NVEC.US,D,20061226,000000,20.0705,20.2277,19.2899,19.2899,233328.34421672,0
+NVEC.US,D,20061227,000000,19.2653,19.7942,19.1385,19.3022,271438.40441519,0
+NVEC.US,D,20061228,000000,19.2842,19.4555,18.9635,19.374,248174.58047384,0
+NVEC.US,D,20061229,000000,19.2436,19.7223,18.6825,18.6985,356642.56911892,0
+NVEC.US,D,20070103,000000,19.0344,19.1215,17.6614,18.4269,549735.58398048,0
+NVEC.US,D,20070104,000000,18.3532,18.3532,17.4723,17.9954,520846.29622958,0
+NVEC.US,D,20070105,000000,17.9093,18.0012,17.4599,17.4845,338910.15182406,0
+NVEC.US,D,20070108,000000,17.7324,19.5785,17.035,19.359,1321172.3559062,0
+NVEC.US,D,20070109,000000,19.4612,19.6439,18.1951,18.4005,857654.42898221,0
+NVEC.US,D,20070110,000000,18.6095,18.6095,17.8251,17.8488,557639.55614499,0
+NVEC.US,D,20070111,000000,17.7778,19.2899,17.7778,18.6503,945895.90027783,0
+NVEC.US,D,20070112,000000,18.4875,18.7733,17.9652,18.1213,471089.00014061,0
+NVEC.US,D,20070116,000000,18.5111,18.9739,18.1279,18.1526,546647.54992984,0
+NVEC.US,D,20070117,000000,18.4951,18.583,17.5886,17.9718,907022.81455419,0
+NVEC.US,D,20070118,000000,16.438,16.7313,13.4071,13.5927,3188368.7367288,0
+NVEC.US,D,20070119,000000,13.799,14.5455,13.5974,14.3761,1236163.7032831,0
+NVEC.US,D,20070122,000000,14.2929,14.5957,13.5387,13.6948,603820.56639298,0
+NVEC.US,D,20070123,000000,13.9805,14.0856,13.288,13.9163,509229.70817874,0
+NVEC.US,D,20070124,000000,14.0979,14.3865,13.8784,14.0251,406023.6365556,0
+NVEC.US,D,20070125,000000,14.3761,14.4244,13.5974,13.9021,335636.11709139,0
+NVEC.US,D,20070126,000000,13.7487,14.2314,13.6816,14.1595,251969.62848062,0
+NVEC.US,D,20070129,000000,14.1083,14.4149,13.9267,14.1699,307852.26521213,0
+NVEC.US,D,20070130,000000,14.2929,15.3185,14.1263,14.6609,999826.58667001,0
+NVEC.US,D,20070131,000000,14.6552,14.6552,14.0895,14.1263,505255.00042224,0
+NVEC.US,D,20070201,000000,14.2314,14.3808,13.9996,14.0478,209984.20179903,0
+NVEC.US,D,20070202,000000,14.1083,14.8985,14.0193,14.6061,421926.69486974,0
+NVEC.US,D,20070205,000000,14.4547,14.4992,14.0478,14.079,306270.20259275,0
+NVEC.US,D,20070206,000000,14.1405,14.2588,13.8047,13.8651,228902.37344188,0
+NVEC.US,D,20070207,000000,14.0478,14.1083,13.5927,13.8708,266701.72795558,0
+NVEC.US,D,20070208,000000,13.8708,14.0657,13.5671,13.9163,216845.09059325,0
+NVEC.US,D,20070209,000000,13.8708,14.0979,13.5236,13.5671,179252.87320273,0
+NVEC.US,D,20070212,000000,13.4772,13.5236,13.1461,13.3987,251397.88774778,0
+NVEC.US,D,20070213,000000,13.5623,13.9749,13.4999,13.5756,218988.32572492,0
+NVEC.US,D,20070214,000000,13.8481,13.8481,13.4024,13.4469,194254.46230224,0
+NVEC.US,D,20070215,000000,13.7695,13.7695,13.3807,13.3807,124112.12555526,0
+NVEC.US,D,20070216,000000,13.3807,13.5321,13.233,13.2463,155618.10471936,0
+NVEC.US,D,20070220,000000,13.2577,13.3295,13.1072,13.2217,142024.20259982,0
+NVEC.US,D,20070221,000000,13.2217,13.288,13.1072,13.129,98161.859944948,0
+NVEC.US,D,20070222,000000,13.1801,13.2463,12.6559,12.6871,332495.24193789,0
+NVEC.US,D,20070223,000000,12.6502,13.7752,12.617,13.5927,752981.48834391,0
+NVEC.US,D,20070226,000000,13.9579,16.4711,13.6883,16.402,2447725.6459006,0
+NVEC.US,D,20070227,000000,15.6052,15.7425,14.6458,15.1843,1149599.408592,0
+NVEC.US,D,20070228,000000,15.2665,16.0974,15.0952,15.4037,582117.66862986,0
+NVEC.US,D,20070301,000000,14.925,15.3091,14.2058,14.8758,402902.84102119,0
+NVEC.US,D,20070302,000000,14.5455,16.05,14.5455,15.3896,669730.33080157,0
+NVEC.US,D,20070305,000000,15.3252,15.3668,14.4442,14.4812,484961.90328321,0
+NVEC.US,D,20070306,000000,14.837,15.1492,14.7168,14.9193,258094.96912316,0
+NVEC.US,D,20070307,000000,15.1435,15.8532,14.8758,15.4539,518079.53608427,0
+NVEC.US,D,20070308,000000,15.7377,15.9696,15.0508,15.2599,452648.51206753,0
+NVEC.US,D,20070309,000000,15.4264,15.8049,15.3923,15.7084,418463.48898886,0
+NVEC.US,D,20070312,000000,15.5873,17.3321,15.4814,16.9063,982101.56712954,0
+NVEC.US,D,20070313,000000,16.8316,16.8316,15.5078,15.7226,539099.72679856,0
+NVEC.US,D,20070314,000000,15.5987,16.42,15.4482,16.0622,333518.2456891,0
+NVEC.US,D,20070315,000000,15.9639,16.6319,15.7226,15.8485,227266.41289761,0
+NVEC.US,D,20070316,000000,15.8106,16.1995,15.4814,15.5276,189417.38774722,0
+NVEC.US,D,20070319,000000,15.9951,15.9951,15.2883,15.4539,213401.96433145,0
+NVEC.US,D,20070320,000000,16.1152,17.4542,16.1152,16.1721,1134717.2403849,0
+NVEC.US,D,20070321,000000,16.1332,16.7248,16.1332,16.5193,327218.52940716,0
+NVEC.US,D,20070322,000000,16.8042,17.0275,16.2316,16.4625,207549.28377965,0
+NVEC.US,D,20070323,000000,16.5127,17.3321,16.4124,17.2395,594546.95284256,0
+NVEC.US,D,20070326,000000,17.3321,17.5753,16.7248,17.1486,382416.34544571,0
+NVEC.US,D,20070327,000000,17.1486,17.3321,16.42,16.6651,293771.1681243,0
+NVEC.US,D,20070328,000000,16.42,17.089,16.402,16.4124,197066.66579598,0
+NVEC.US,D,20070329,000000,16.7248,16.7436,15.8589,16.1721,403523.19556866,0
+NVEC.US,D,20070330,000000,16.1276,16.9962,16.1276,16.5894,227171.29891247,0
+NVEC.US,D,20070402,000000,16.6319,16.8931,16.3547,16.4124,115412.36638181,0
+NVEC.US,D,20070403,000000,16.86,16.8931,16.42,16.7918,153729.56370346,0
+NVEC.US,D,20070404,000000,16.7852,17.0275,16.5127,16.6319,102289.8068997,0
+NVEC.US,D,20070405,000000,16.9367,16.9367,16.42,16.7095,123810.93126901,0
+NVEC.US,D,20070409,000000,16.6376,16.7644,16.3585,16.5004,119095.39125054,0
+NVEC.US,D,20070410,000000,16.42,16.5742,16.2204,16.2685,133327.61389254,0
+NVEC.US,D,20070411,000000,16.1891,16.1891,15.8106,15.8381,150312.85799308,0
+NVEC.US,D,20070412,000000,15.6914,17.0275,15.3896,17.0218,369262.08130189,0
+NVEC.US,D,20070413,000000,17.0275,17.2346,16.3291,16.738,211265.07013215,0
+NVEC.US,D,20070416,000000,17.0813,17.4211,16.8751,16.8751,212429.688039,0
+NVEC.US,D,20070417,000000,16.7436,17.2044,16.42,16.4777,156411.77808419,0
+NVEC.US,D,20070418,000000,16.8259,17.1789,16.2685,16.6698,157089.20102275,0
+NVEC.US,D,20070419,000000,16.5477,16.7313,16.2269,16.5524,110593.25780176,0
+NVEC.US,D,20070420,000000,16.7248,17.3151,16.6083,16.9252,238062.90703221,0
+NVEC.US,D,20070423,000000,16.7644,17.1078,16.7644,16.8751,83318.794153996,0
+NVEC.US,D,20070424,000000,16.8193,17.0019,16.4777,16.8751,136597.42133698,0
+NVEC.US,D,20070425,000000,16.912,16.912,16.6083,16.6934,93822.548578792,0
+NVEC.US,D,20070426,000000,16.9063,17.3198,16.6983,16.9849,242616.75327593,0
+NVEC.US,D,20070427,000000,17.0757,17.299,16.753,16.9593,120693.30620077,0
+NVEC.US,D,20070430,000000,16.9679,16.9744,15.8446,15.8854,265420.85962247,0
+NVEC.US,D,20070501,000000,16.2137,17.0275,16.0727,16.9252,207424.57877691,0
+NVEC.US,D,20070502,000000,17.0275,18.0437,16.7852,18.0192,975689.82770956,0
+NVEC.US,D,20070503,000000,20.7736,21.7937,19.3381,19.5823,2687953.9813277,0
+NVEC.US,D,20070504,000000,19.764,21.1446,19.6296,20.9732,862288.59370227,0
+NVEC.US,D,20070507,000000,21.2865,22.9064,21.2553,21.8381,1285856.5332266,0
+NVEC.US,D,20070508,000000,21.5344,21.8324,20.7907,21.0282,528812.62089544,0
+NVEC.US,D,20070509,000000,20.871,21.8324,20.871,21.6877,325514.93225122,0
+NVEC.US,D,20070510,000000,21.6508,21.7368,20.8863,20.9136,353872.63850744,0
+NVEC.US,D,20070511,000000,21.2221,21.2789,20.3185,20.5115,277372.46026539,0
+NVEC.US,D,20070514,000000,20.7377,20.891,19.6239,20.3421,320362.92472323,0
+NVEC.US,D,20070515,000000,20.22,20.891,19.6296,19.9447,373465.06262268,0
+NVEC.US,D,20070516,000000,19.6996,20.2635,19.6996,19.8794,148722.34079727,0
+NVEC.US,D,20070517,000000,20.1898,20.6459,19.5226,20.3847,307364.01342178,0
+NVEC.US,D,20070518,000000,20.4509,21.2013,20.1708,20.3715,353810.28600609,0
+NVEC.US,D,20070521,000000,20.22,20.6771,20.22,20.3961,154478.85054189,0
+NVEC.US,D,20070522,000000,20.3791,20.6335,20.2674,20.4093,133493.53495549,0
+NVEC.US,D,20070523,000000,20.4169,22.2535,20.3847,21.7937,936508.14994525,0
+NVEC.US,D,20070524,000000,21.9015,22.0264,20.3847,20.4509,506604.56218908,0
+NVEC.US,D,20070525,000000,20.4698,20.9789,20.4169,20.537,216792.24949041,0
+NVEC.US,D,20070529,000000,20.554,20.9203,19.7999,20.2589,285853.45727305,0
+NVEC.US,D,20070530,000000,20.2929,20.4283,19.8254,20.1973,166123.97278827,0
+NVEC.US,D,20070531,000000,20.1973,21.1009,20.1973,20.5682,281229.86077355,0
+NVEC.US,D,20070601,000000,20.6335,21.0177,20.6335,20.7632,203796.50865514,0
+NVEC.US,D,20070604,000000,20.7499,21.1626,20.3715,20.6165,155794.59400289,0
+NVEC.US,D,20070605,000000,20.6771,21.0736,20.5493,20.7566,122310.24394803,0
+NVEC.US,D,20070606,000000,20.7499,20.7802,19.9796,20.1443,210712.35219632,0
+NVEC.US,D,20070607,000000,20.0431,20.22,19.3079,19.3381,251510.96770787,0
+NVEC.US,D,20070608,000000,19.3628,19.5387,18.7932,19.3448,214116.37604201,0
+NVEC.US,D,20070611,000000,19.3628,19.9949,19.2596,19.8794,127207.55736029,0
+NVEC.US,D,20070612,000000,20.2324,20.2825,19.0837,19.1802,231609.95155199,0
+NVEC.US,D,20070613,000000,19.4612,19.7563,19.3022,19.359,108983.71780891,0
+NVEC.US,D,20070614,000000,19.3448,19.746,19.3448,19.6712,126507.94115855,0
+NVEC.US,D,20070615,000000,19.8254,20.22,19.4082,19.429,125934.08678158,0
+NVEC.US,D,20070618,000000,19.6552,19.746,19.1631,19.1925,108734.30780345,0
+NVEC.US,D,20070619,000000,19.2161,19.4612,19.0118,19.1063,119077.42527558,0
+NVEC.US,D,20070620,000000,19.1442,19.359,18.5008,18.5556,135640.99737537,0
+NVEC.US,D,20070621,000000,18.5358,19.3022,18.1412,19.1555,268461.33668054,0
+NVEC.US,D,20070622,000000,19.6552,20.871,19.6552,20.5238,740514.15853716,0
+NVEC.US,D,20070625,000000,20.9732,20.9789,19.7999,20.2087,326521.02684951,0
+NVEC.US,D,20070626,000000,20.1973,20.6771,19.5691,19.6003,179466.35125825,0
+NVEC.US,D,20070627,000000,19.5511,20.0498,19.3325,19.8794,209988.42908725,0
+NVEC.US,D,20070628,000000,19.8254,20.943,19.8254,20.573,352510.39487594,0
+NVEC.US,D,20070629,000000,20.7197,21.752,20.6998,21.4067,726438.3455596,0
+NVEC.US,D,20070702,000000,21.8447,24.0003,21.6508,23.8754,972505.62285174,0
+NVEC.US,D,20070703,000000,24.1621,24.3125,22.9689,23.3634,365088.69099868,0
+NVEC.US,D,20070705,000000,23.7192,24.4648,23.4581,23.8148,428216.89975317,0
+NVEC.US,D,20070706,000000,24.1781,25.5105,23.7779,24.9332,520684.60245485,0
+NVEC.US,D,20070709,000000,25.5105,25.5105,23.953,24.2651,486813.45552712,0
+NVEC.US,D,20070710,000000,23.9245,24.7497,23.4145,23.9671,393152.60072306,0
+NVEC.US,D,20070711,000000,23.9245,24.5944,23.8943,24.2898,254903.36651093,0
+NVEC.US,D,20070712,000000,24.4517,24.9332,24.3939,24.7081,267589.4584835,0
+NVEC.US,D,20070713,000000,24.4962,25.167,24.3749,24.7933,177558.78744531,0
+NVEC.US,D,20070716,000000,24.586,24.586,23.4751,23.9426,427103.00930506,0
+NVEC.US,D,20070717,000000,24.2973,24.2973,23.7779,24.0873,215238.72106658,0
+NVEC.US,D,20070718,000000,23.8754,24.1838,22.7076,24.1621,539833.16130614,0
+NVEC.US,D,20070719,000000,21.8949,22.7863,20.4953,20.7991,1556636.5375002,0
+NVEC.US,D,20070720,000000,20.7499,21.5883,20.6335,21.2959,571039.00300604,0
+NVEC.US,D,20070723,000000,21.7937,22.0218,20.9505,21.0896,434104.45543287,0
+NVEC.US,D,20070724,000000,20.8578,20.9203,19.6239,19.7942,388618.83409841,0
+NVEC.US,D,20070725,000000,20.22,20.5115,19.5511,19.8568,310452.04747242,0
+NVEC.US,D,20070726,000000,19.5823,19.7838,18.8536,19.2124,346596.41864482,0
+NVEC.US,D,20070727,000000,19.0467,19.7157,18.9058,19.2076,172153.14262362,0
+NVEC.US,D,20070730,000000,19.6372,19.8075,18.2802,18.7421,246301.89178878,0
+NVEC.US,D,20070731,000000,18.76,19.1802,18.6162,18.7316,205793.90234292,0
+NVEC.US,D,20070801,000000,18.6711,19.0798,18.5499,18.7657,120189.20207957,0
+NVEC.US,D,20070802,000000,18.9975,19.0798,18.6285,18.7657,143859.90251287,0
+NVEC.US,D,20070803,000000,18.7865,18.9739,18.5499,18.567,169835.53185255,0
+NVEC.US,D,20070806,000000,18.5632,18.76,17.9028,18.2765,190649.64226572,0
+NVEC.US,D,20070807,000000,18.2425,18.4875,17.9718,18.3957,192995.78723231,0
+NVEC.US,D,20070808,000000,18.5499,20.6222,18.4203,19.7338,541676.25897359,0
+NVEC.US,D,20070809,000000,19.7157,20.2371,19.0467,20.1529,403284.35378377,0
+NVEC.US,D,20070810,000000,19.6504,20.0128,19.4612,19.9371,188329.91785054,0
+NVEC.US,D,20070813,000000,20.0431,20.8777,19.9239,20.0705,154945.9658911,0
+NVEC.US,D,20070814,000000,20.3072,20.3185,19.2842,19.4035,144430.58642366,0
+NVEC.US,D,20070815,000000,19.2359,19.746,19.2359,19.3325,112095.0019448,0
+NVEC.US,D,20070816,000000,19.2436,19.2436,17.9718,18.6825,241572.6130836,0
+NVEC.US,D,20070817,000000,19.4413,19.7838,19.0051,19.4612,129757.6689839,0
+NVEC.US,D,20070820,000000,19.6996,20.1595,19.4688,19.9192,160231.13299829,0
+NVEC.US,D,20070821,000000,20.0631,20.1595,19.6712,19.9674,93509.729249913,0
+NVEC.US,D,20070822,000000,20.1481,20.7907,19.9796,20.4557,180819.08349124,0
+NVEC.US,D,20070823,000000,20.9136,20.9203,19.9599,20.0705,66388.504800414,0
+NVEC.US,D,20070824,000000,20.3137,20.5115,20.0034,20.0326,58266.827292157,0
+NVEC.US,D,20070827,000000,19.8851,21.5268,19.8851,21.4189,206453.3593065,0
+NVEC.US,D,20070828,000000,21.435,21.5704,21.1274,21.2789,162278.19732275,0
+NVEC.US,D,20070829,000000,21.2865,21.5107,20.6942,21.0679,103275.82187891,0
+NVEC.US,D,20070830,000000,20.8294,21.4492,20.7859,20.9203,64322.417678925,0
+NVEC.US,D,20070831,000000,21.4682,21.5031,20.9505,21.2297,80807.784946499,0
+NVEC.US,D,20070904,000000,21.5704,21.752,20.9922,21.1626,135470.84902419,0
+NVEC.US,D,20070905,000000,20.9335,21.5164,20.9335,21.4682,168130.87787457,0
+NVEC.US,D,20070906,000000,21.3537,21.4919,21.0944,21.1086,183107.1032447,0
+NVEC.US,D,20070907,000000,20.9789,20.9789,19.851,19.9192,211577.88946103,0
+NVEC.US,D,20070910,000000,19.9192,20.3346,19.2899,19.4962,232898.2176395,0
+NVEC.US,D,20070911,000000,19.6921,20.1898,19.3448,19.4887,182721.3631939,0
+NVEC.US,D,20070912,000000,19.4215,19.8254,19.1508,19.5444,231606.78108582,0
+NVEC.US,D,20070913,000000,19.8132,19.974,19.2785,19.2785,158883.68487558,0
+NVEC.US,D,20070914,000000,19.1555,19.5956,19.1555,19.1925,127910.34402822,0
+NVEC.US,D,20070917,000000,19.0533,19.5444,19.0533,19.1508,125276.74346211,0
+NVEC.US,D,20070918,000000,19.3381,19.516,18.9739,19.412,176555.86331319,0
+NVEC.US,D,20070919,000000,19.4887,20.0374,19.4887,19.6504,116461.79068443,0
+NVEC.US,D,20070920,000000,19.6117,19.6117,19.2653,19.4082,68967.150619561,0
+NVEC.US,D,20070921,000000,19.4347,19.7223,19.2284,19.6921,66646.369382329,0
+NVEC.US,D,20070924,000000,19.764,19.9125,19.2785,19.4082,88020.595485711,0
+NVEC.US,D,20070925,000000,19.1991,19.5956,19.1631,19.4413,60891.973281813,0
+NVEC.US,D,20070926,000000,19.4347,19.5823,19.252,19.3288,75504.651864335,0
+NVEC.US,D,20070927,000000,19.3221,19.4555,19.0051,19.3288,147489.02945671,0
+NVEC.US,D,20070928,000000,19.1859,19.4177,18.7932,18.9246,141048.75584118,0
+NVEC.US,D,20071001,000000,19.0231,19.1744,18.5793,18.6919,177733.16308472,0
+NVEC.US,D,20071002,000000,18.6228,19.1262,18.6228,18.7998,113639.01897012,0
+NVEC.US,D,20071003,000000,18.7137,19.1262,18.6228,18.9975,53598.844266267,0
+NVEC.US,D,20071004,000000,19.0344,19.1215,18.8092,18.9133,37070.147294355,0
+NVEC.US,D,20071005,000000,19.1262,19.4413,18.7865,19.1744,79162.313003707,0
+NVEC.US,D,20071008,000000,19.1744,19.429,19.0837,19.0837,46241.249105242,0
+NVEC.US,D,20071009,000000,19.1744,19.1744,18.6985,18.8764,79151.744783137,0
+NVEC.US,D,20071010,000000,19.1385,19.1385,18.6635,18.8092,106219.07130773,0
+NVEC.US,D,20071011,000000,18.9133,19.094,18.567,18.6786,139421.24987336,0
+NVEC.US,D,20071012,000000,18.6711,18.8281,18.5556,18.5793,63819.37037978,0
+NVEC.US,D,20071015,000000,18.5793,18.8536,18.5793,18.6228,59223.251253768,0
+NVEC.US,D,20071016,000000,18.5008,18.7137,18.2425,18.3607,112237.6729225,0
+NVEC.US,D,20071017,000000,19.094,19.8851,18.8613,19.764,402086.97439316,0
+NVEC.US,D,20071018,000000,18.5178,19.2975,18.2425,18.7137,333496.0524259,0
+NVEC.US,D,20071019,000000,18.6985,19.094,18.0504,18.0919,218954.50741908,0
+NVEC.US,D,20071022,000000,17.8185,18.5054,17.8185,17.9954,138065.34717419,0
+NVEC.US,D,20071023,000000,17.9273,18.2425,17.3615,18.1951,163538.98603679,0
+NVEC.US,D,20071024,000000,18.1658,18.2802,17.6359,17.8971,137973.40365523,0
+NVEC.US,D,20071025,000000,17.988,17.988,17.5158,17.5753,83898.989463304,0
+NVEC.US,D,20071026,000000,17.8119,17.935,17.4845,17.6416,79437.086738534,0
+NVEC.US,D,20071029,000000,17.6557,17.9273,17.5158,17.5158,88393.653671842,0
+NVEC.US,D,20071030,000000,17.4106,17.7031,17.1865,17.4003,102079.49931035,0
+NVEC.US,D,20071031,000000,17.4106,17.935,17.3511,17.5565,67238.189734265,0
+NVEC.US,D,20071101,000000,17.4599,17.5327,16.9063,17.0946,178895.66734745,0
+NVEC.US,D,20071102,000000,17.211,17.2962,16.8259,16.8259,115328.87743931,0
+NVEC.US,D,20071105,000000,16.7729,16.8931,16.6225,16.6651,82656.16672424,0
+NVEC.US,D,20071106,000000,16.6698,16.9006,16.1276,16.5004,150462.92672519,0
+NVEC.US,D,20071107,000000,16.5391,17.2621,16.5391,16.5789,89462.100771497,0
+NVEC.US,D,20071108,000000,16.5951,16.86,16.2081,16.3963,112554.7195396,0
+NVEC.US,D,20071109,000000,16.1152,16.753,15.9033,15.9384,103770.4146016,0
+NVEC.US,D,20071112,000000,15.9318,16.0273,15.2702,15.3498,134683.51659171,0
+NVEC.US,D,20071113,000000,15.4037,15.9639,15.4037,15.7226,61299.906595826,0
+NVEC.US,D,20071114,000000,15.7718,15.9583,15.6612,15.6612,46174.669315648,0
+NVEC.US,D,20071115,000000,15.5873,15.9639,15.118,15.3923,80838.432786152,0
+NVEC.US,D,20071116,000000,15.3744,15.7822,15.118,15.3185,59313.081128614,0
+NVEC.US,D,20071119,000000,15.1843,15.3498,14.7044,14.7783,65289.409861106,0
+NVEC.US,D,20071120,000000,14.7953,15.1066,14.5957,14.7366,108925.59259578,0
+NVEC.US,D,20071121,000000,14.7044,14.9467,14.1519,14.1812,68938.616424022,0
+NVEC.US,D,20071123,000000,14.2001,14.8105,14.1405,14.4301,38543.357241852,0
+NVEC.US,D,20071126,000000,14.571,14.571,13.6465,13.6703,81230.513769309,0
+NVEC.US,D,20071127,000000,13.7554,14.6126,13.7393,14.5398,76387.098281952,0
+NVEC.US,D,20071128,000000,14.5843,15.2665,14.1519,14.959,81487.321529167,0
+NVEC.US,D,20071129,000000,15.5078,17.2395,15.2599,16.9783,215170.02763287,0
+NVEC.US,D,20071130,000000,17.5886,17.9273,17.035,17.0757,156185.61816398,0
+NVEC.US,D,20071203,000000,17.1145,17.6236,16.0273,16.8751,96092.602357288,0
+NVEC.US,D,20071204,000000,16.8042,16.8042,15.7907,15.7907,79480.416442871,0
+NVEC.US,D,20071205,000000,15.8854,16.7248,15.8854,16.3348,63879.609237032,0
+NVEC.US,D,20071206,000000,16.3291,16.9679,16.0008,16.8449,57943.439742707,0
+NVEC.US,D,20071207,000000,16.9318,17.3321,16.5836,16.6225,61322.099859025,0
+NVEC.US,D,20071210,000000,16.8449,17.4845,16.7248,16.7493,61792.385674402,0
+NVEC.US,D,20071211,000000,16.7248,17.2215,16.1039,16.1332,54776.144037795,0
+NVEC.US,D,20071212,000000,16.365,17.0275,16.365,16.438,53907.436306919,0
+NVEC.US,D,20071213,000000,16.0974,16.1769,15.8106,15.9583,64912.124386747,0
+NVEC.US,D,20071214,000000,15.5438,16.0434,15.2599,15.4482,93009.852416939,0
+NVEC.US,D,20071217,000000,15.2108,15.7017,15.2031,15.417,70031.370430988,0
+NVEC.US,D,20071218,000000,15.5078,15.9583,14.8985,14.9362,92409.577488546,0
+NVEC.US,D,20071219,000000,14.9675,15.7273,14.9675,15.5031,59437.786131344,0
+NVEC.US,D,20071220,000000,15.5475,15.6762,15.2031,15.2031,51022.312091234,0
+NVEC.US,D,20071221,000000,15.3318,15.6914,15.2325,15.6109,75049.161557755,0
+NVEC.US,D,20071224,000000,15.6431,15.8646,15.6175,15.8446,20883.860668922,0
+NVEC.US,D,20071226,000000,15.8171,16.0197,15.594,15.7141,42808.691064015,0
+NVEC.US,D,20071227,000000,15.7567,16.2553,15.4653,16.1891,78522.935659204,0
+NVEC.US,D,20071228,000000,16.4777,16.4777,15.2751,15.3006,125335.9254973,0
+NVEC.US,D,20071231,000000,15.2665,15.4699,14.6013,14.959,138559.93989688,0
+NVEC.US,D,20080102,000000,15.2031,15.4037,14.9855,15.3252,96494.194738959,0
+NVEC.US,D,20080103,000000,15.6356,15.7491,15.1965,15.4539,42621.633559922,0
+NVEC.US,D,20080104,000000,15.2108,15.2808,14.4736,14.6013,68678.638197994,0
+NVEC.US,D,20080107,000000,14.5654,14.9041,13.992,14.1661,66854.563327563,0
+NVEC.US,D,20080108,000000,14.1443,14.7366,13.9996,14.1405,53876.788467264,0
+NVEC.US,D,20080109,000000,14.3761,14.4736,13.7242,14.186,57325.198839346,0
+NVEC.US,D,20080110,000000,13.992,14.4547,13.9854,14.3534,38523.277622769,0
+NVEC.US,D,20080111,000000,14.3203,14.4736,13.8784,13.9021,45131.585945363,0
+NVEC.US,D,20080114,000000,13.9749,14.535,13.8832,13.9579,81633.162973037,0
+NVEC.US,D,20080115,000000,13.9579,14.0431,13.4819,13.4819,75267.92372356,0
+NVEC.US,D,20080116,000000,13.4517,13.6286,12.9095,13.1072,104735.29313966,0
+NVEC.US,D,20080117,000000,13.0949,13.2256,12.4798,12.5348,54484.461150056,0
+NVEC.US,D,20080118,000000,12.5083,13.0087,12.3389,12.4118,70042.995473616,0
+NVEC.US,D,20080122,000000,12.1591,12.6237,11.8572,12.1629,117388.62362845,0
+NVEC.US,D,20080123,000000,12.1629,12.7364,12.1629,12.3199,121931.90165161,0
+NVEC.US,D,20080124,000000,16.0548,17.2886,15.5144,16.6934,847403.25502904,0
+NVEC.US,D,20080125,000000,17.3255,17.8308,17.017,17.071,375104.19363314,0
+NVEC.US,D,20080128,000000,17.1618,17.3321,16.1219,17.2346,162490.61855621,0
+NVEC.US,D,20080129,000000,17.4723,17.6766,16.912,17.4153,111454.56777824,0
+NVEC.US,D,20080130,000000,17.5384,17.6236,16.8931,16.8931,117074.74747751,0
+NVEC.US,D,20080131,000000,16.6443,17.2886,16.1654,17.2886,80676.739011427,0
+NVEC.US,D,20080201,000000,17.3388,17.4845,16.6225,17.0813,113293.43815747,0
+NVEC.US,D,20080204,000000,17.6359,19.2975,17.58,18.6985,364885.78116373,0
+NVEC.US,D,20080205,000000,18.4137,18.6985,17.5158,17.5565,133833.83165786,0
+NVEC.US,D,20080206,000000,17.5565,17.988,16.6821,16.7313,99857.00252442,0
+NVEC.US,D,20080207,000000,16.5742,18.0779,16.42,17.6047,97782.460826475,0
+NVEC.US,D,20080208,000000,17.7891,17.9784,16.9187,17.8185,93522.411114597,0
+NVEC.US,D,20080211,000000,17.9718,17.9718,17.1363,17.7324,91114.970468688,0
+NVEC.US,D,20080212,000000,17.9028,18.0919,17.1987,17.545,96816.525466351,0
+NVEC.US,D,20080213,000000,18.0012,18.0012,17.1258,17.3321,118616.65085872,0
+NVEC.US,D,20080214,000000,17.5195,17.757,17.0275,17.1078,123906.04525415,0
+NVEC.US,D,20080215,000000,17.1306,17.6359,17.1306,17.1363,60968.06446992,0
+NVEC.US,D,20080219,000000,17.3321,17.7721,16.7577,17.0653,144039.56226257,0
+NVEC.US,D,20080220,000000,16.7248,17.5091,16.5127,17.3321,157838.48786117,0
+NVEC.US,D,20080221,000000,17.6359,17.7277,16.6272,16.7729,108406.69296578,0
+NVEC.US,D,20080222,000000,17.1742,17.1742,16.2316,16.9962,119694.60935688,0
+NVEC.US,D,20080225,000000,16.912,17.1306,16.2734,16.5998,144474.97295006,0
+NVEC.US,D,20080226,000000,16.2932,17.089,15.9639,16.5062,163646.78188661,0
+NVEC.US,D,20080227,000000,16.4862,16.4862,15.8171,15.892,98890.01034224,0
+NVEC.US,D,20080228,000000,15.8106,16.3026,15.521,15.6109,110851.12238368,0
+NVEC.US,D,20080229,000000,15.5078,15.9223,15.5078,15.5078,103587.58438573,0
+NVEC.US,D,20080303,000000,15.5078,15.7879,15.0631,15.3091,172300.04088954,0
+NVEC.US,D,20080304,000000,15.1634,15.1917,14.5588,14.8644,77530.579747656,0
+NVEC.US,D,20080305,000000,14.8303,15.6762,14.5455,15.594,203479.46203804,0
+NVEC.US,D,20080306,000000,15.4482,15.7652,14.0345,14.3098,229032.3625549,0
+NVEC.US,D,20080307,000000,14.0431,14.7366,13.9854,14.255,149003.45546443,0
+NVEC.US,D,20080310,000000,14.2929,14.4736,13.4402,13.5501,149678.76475887,0
+NVEC.US,D,20080311,000000,13.9805,14.1443,13.5671,14.0279,98593.043344216,0
+NVEC.US,D,20080312,000000,14.3269,15.1009,13.992,14.6505,118339.76347977,0
+NVEC.US,D,20080313,000000,15.0696,15.3545,13.992,15.0763,211670.88980205,0
+NVEC.US,D,20080314,000000,15.2949,15.2949,14.3714,15.0631,83502.681191919,0
+NVEC.US,D,20080317,000000,14.3098,15.2665,13.992,14.4925,96990.901105762,0
+NVEC.US,D,20080318,000000,15.0696,15.1719,14.5957,15.1369,65968.946443775,0
+NVEC.US,D,20080319,000000,15.2031,15.6175,14.5957,14.748,61045.212480083,0
+NVEC.US,D,20080320,000000,15.0281,15.9223,14.3165,15.8702,158076.27282401,0
+NVEC.US,D,20080324,000000,15.8106,16.2875,15.5078,15.98,117814.52291743,0
+NVEC.US,D,20080325,000000,15.9223,16.42,15.5144,16.0008,101778.3050241,0
+NVEC.US,D,20080326,000000,15.8589,16.348,15.5031,16.0548,99569.546924908,0
+NVEC.US,D,20080327,000000,16.0244,16.0622,15.3972,15.4104,47081.422640578,0
+NVEC.US,D,20080328,000000,15.5031,15.7084,15.0025,15.0025,163776.77099961,0
+NVEC.US,D,20080331,000000,15.0508,15.4539,14.7877,15.0205,54393.574453152,0
+NVEC.US,D,20080401,000000,15.2599,16.3547,15.1965,15.7312,99978.537060978,0
+NVEC.US,D,20080402,000000,16.0083,16.2875,15.2031,16.1039,92746.703724739,0
+NVEC.US,D,20080403,000000,16.2875,16.7161,15.928,16.6698,115006.54671192,0
+NVEC.US,D,20080404,000000,16.7248,17.6964,16.7248,17.3615,245096.05782172,0
+NVEC.US,D,20080407,000000,17.4153,17.4428,16.8647,17.1363,98579.304657474,0
+NVEC.US,D,20080408,000000,17.1789,17.2044,16.7248,17.2044,67422.076772187,0
+NVEC.US,D,20080409,000000,17.1258,17.1618,16.5789,16.7852,49395.862945468,0
+NVEC.US,D,20080410,000000,16.9546,17.3937,16.8155,17.3937,97134.628905518,0
+NVEC.US,D,20080411,000000,17.3321,17.3861,16.9679,17.3794,31322.092126183,0
+NVEC.US,D,20080414,000000,17.2962,17.2962,16.8515,16.8647,94504.198805576,0
+NVEC.US,D,20080415,000000,16.9187,16.9187,16.42,16.4247,59397.626893177,0
+NVEC.US,D,20080416,000000,16.8155,17.0218,16.42,16.9744,69389.879442373,0
+NVEC.US,D,20080417,000000,17.7429,17.7429,16.9679,17.3615,45648.371931248,0
+NVEC.US,D,20080418,000000,17.7778,18.2425,17.5886,18.2216,74769.103712644,0
+NVEC.US,D,20080421,000000,18.2425,18.3844,17.8848,18.1014,58689.556114968,0
+NVEC.US,D,20080422,000000,17.9718,18.0919,17.9093,17.9453,39905.600873361,0
+NVEC.US,D,20080423,000000,18.2368,18.6985,17.9453,18.4696,58440.14610951,0
+NVEC.US,D,20080424,000000,18.6985,19.3807,18.3106,19.2359,113020.77806676,0
+NVEC.US,D,20080425,000000,19.3079,19.3079,18.8536,18.8944,65329.569099272,0
+NVEC.US,D,20080428,000000,19.3628,19.4612,18.76,18.9426,80776.080284788,0
+NVEC.US,D,20080429,000000,18.8536,19.3628,18.6635,19.2653,25098.467032348,0
+NVEC.US,D,20080430,000000,18.3957,19.3675,18.2425,19.3675,75647.322842033,0
+NVEC.US,D,20080501,000000,19.3079,20.0326,19.0742,19.9192,116613.97306065,0
+NVEC.US,D,20080502,000000,20.22,20.22,19.3022,19.7223,140585.8677802,0
+NVEC.US,D,20080505,000000,19.7033,20.0744,19.4612,19.9059,61131.87188876,0
+NVEC.US,D,20080506,000000,20.0705,20.2087,19.5869,19.833,73585.463008772,0
+NVEC.US,D,20080507,000000,19.6117,19.9447,19.1687,19.6439,157138.87165943,0
+NVEC.US,D,20080508,000000,21.8873,22.0331,20.6903,20.7272,519571.76882881,0
+NVEC.US,D,20080509,000000,20.9335,21.8675,20.7859,21.7747,209019.32326097,0
+NVEC.US,D,20080512,000000,22.0623,22.4096,21.7407,22.3302,170891.29708753,0
+NVEC.US,D,20080513,000000,22.3074,22.6841,22.0084,22.2932,158339.42151621,0
+NVEC.US,D,20080514,000000,22.6472,22.6539,21.4123,21.6441,179640.72689766,0
+NVEC.US,D,20080515,000000,21.6205,22.3434,21.5883,22.3359,105095.6694611,0
+NVEC.US,D,20080516,000000,22.5024,22.7759,22.3793,22.7616,109855.59600595,0
+NVEC.US,D,20080519,000000,22.7323,23.1089,22.368,22.3963,105757.2400688,0
+NVEC.US,D,20080520,000000,21.8949,22.72,20.908,20.9628,175741.05350723,0
+NVEC.US,D,20080521,000000,22.2157,22.2157,20.8777,21.1446,129756.61216184,0
+NVEC.US,D,20080522,000000,21.1446,21.5637,20.6771,21.1701,71851.218013189,0
+NVEC.US,D,20080523,000000,21.1626,21.382,20.3715,21.382,51389.029345023,0
+NVEC.US,D,20080527,000000,21.2921,21.8873,20.9997,21.3943,104143.47278773,0
+NVEC.US,D,20080528,000000,21.8873,22.051,21.4567,21.6508,68511.660312983,0
+NVEC.US,D,20080529,000000,21.5996,22.1967,21.4189,21.6308,111373.19247985,0
+NVEC.US,D,20080530,000000,22.0935,22.2194,21.5031,21.8504,90526.320582924,0
+NVEC.US,D,20080602,000000,21.5996,22.2459,21.5996,21.8381,78854.777785111,0
+NVEC.US,D,20080603,000000,21.8797,23.8394,21.6508,23.3719,304246.38835355,0
+NVEC.US,D,20080604,000000,23.8584,24.0835,22.8051,23.2433,224670.85792555,0
+NVEC.US,D,20080605,000000,23.5546,23.828,22.9414,23.1468,153399.83522166,0
+NVEC.US,D,20080606,000000,23.23,23.3085,22.6539,22.8241,119126.0390902,0
+NVEC.US,D,20080609,000000,22.9462,22.9462,21.9015,22.0576,192003.43132076,0
+NVEC.US,D,20080610,000000,22.174,22.192,21.2865,21.5845,113984.59978276,0
+NVEC.US,D,20080611,000000,21.5031,21.9015,21.3754,21.752,101468.65616139,0
+NVEC.US,D,20080612,000000,21.5107,22.2753,21.4302,22.0264,125428.92583831,0
+NVEC.US,D,20080613,000000,22.2459,22.6699,21.789,22.174,156774.26804975,0
+NVEC.US,D,20080616,000000,22.1315,22.5847,22.017,22.2932,128329.90238485,0
+NVEC.US,D,20080617,000000,22.3963,22.3963,21.7142,22.1126,103046.49149252,0
+NVEC.US,D,20080618,000000,21.6308,21.8675,21.346,21.7038,73396.291860564,0
+NVEC.US,D,20080619,000000,21.7293,22.1967,21.6981,22.0576,64752.544256135,0
+NVEC.US,D,20080620,000000,21.9829,21.9829,21.1161,21.5704,68701.888283247,0
+NVEC.US,D,20080623,000000,21.7217,21.8551,20.6903,20.8777,75394.742370403,0
+NVEC.US,D,20080624,000000,20.6998,20.6998,19.4962,19.6854,192254.95497034,0
+NVEC.US,D,20080625,000000,19.7999,19.974,19.5644,19.7033,110045.82397623,0
+NVEC.US,D,20080626,000000,19.7033,19.7999,18.76,18.9492,174793.08412207,0
+NVEC.US,D,20080627,000000,18.8659,19.7403,18.583,19.2124,1043018.9041408,0
+NVEC.US,D,20080630,000000,19.2653,19.8993,19.252,19.252,178832.25802404,0
+NVEC.US,D,20080701,000000,18.9853,19.7033,18.4762,19.605,173906.41041622,0
+NVEC.US,D,20080702,000000,19.6117,20.0498,19.4688,19.4887,123902.87478797,0
+NVEC.US,D,20080703,000000,19.516,20.0631,18.8613,19.6439,86440.646510455,0
+NVEC.US,D,20080707,000000,19.6439,20.2512,19.2483,19.764,129940.49919977,0
+NVEC.US,D,20080708,000000,19.9514,20.7736,19.6439,20.7632,102759.03589302,0
+NVEC.US,D,20080709,000000,20.8578,21.1274,19.6552,19.7157,82896.065331185,0
+NVEC.US,D,20080710,000000,19.8662,20.6647,19.7716,20.6647,79693.894498392,0
+NVEC.US,D,20080711,000000,20.203,21.2789,19.4612,20.203,117462.60117245,0
+NVEC.US,D,20080714,000000,20.3232,20.6771,19.5292,19.7999,87360.081700069,0
+NVEC.US,D,20080715,000000,19.5075,20.0631,19.0344,19.4177,86836.95478184,0
+NVEC.US,D,20080716,000000,18.9568,20.7499,18.9568,20.6903,74507.011842499,0
+NVEC.US,D,20080717,000000,20.6903,20.7377,20.3611,20.4765,53310.331844698,0
+NVEC.US,D,20080718,000000,20.4831,21.0944,20.2087,20.2087,60033.833771508,0
+NVEC.US,D,20080721,000000,20.6165,21.0839,20.2929,20.4283,58676.874250285,0
+NVEC.US,D,20080722,000000,20.0705,20.6222,19.8624,20.3497,108388.7269908,0
+NVEC.US,D,20080723,000000,20.3137,21.2865,20.1898,21.0235,202211.2755696,0
+NVEC.US,D,20080724,000000,17.6322,18.8206,17.089,18.25,534883.00679101,0
+NVEC.US,D,20080725,000000,18.6503,18.8536,18.1705,18.5556,184547.55170843,0
+NVEC.US,D,20080728,000000,18.5499,18.5499,17.3321,17.3794,213560.48764002,0
+NVEC.US,D,20080729,000000,17.3937,17.8308,17.3321,17.8251,67098.689222737,0
+NVEC.US,D,20080730,000000,17.9954,18.1526,17.2772,17.4003,75930.551153315,0
+NVEC.US,D,20080731,000000,17.7429,17.7429,17.2395,17.3937,58215.043011364,0
+NVEC.US,D,20080801,000000,17.3861,17.6614,17.3321,17.4656,61169.917482812,0
+NVEC.US,D,20080804,000000,17.3321,17.4845,17.2716,17.4779,146454.40066287,0
+NVEC.US,D,20080805,000000,17.5753,18.6919,17.264,18.5008,91596.881326693,0
+NVEC.US,D,20080806,000000,18.2566,19.1063,18.2566,18.9246,53901.095374576,0
+NVEC.US,D,20080807,000000,19.0467,19.2076,18.8536,19.0174,58587.044375437,0
+NVEC.US,D,20080808,000000,19.2076,19.2124,18.7051,19.0278,38691.312329835,0
+NVEC.US,D,20080811,000000,18.8613,19.5785,18.6711,19.4413,57334.71023786,0
+NVEC.US,D,20080812,000000,18.9058,19.2899,18.8536,18.9739,34319.239479913,0
+NVEC.US,D,20080813,000000,18.8281,19.8444,18.8281,19.6798,42856.248056582,0
+NVEC.US,D,20080814,000000,19.6798,20.027,19.1802,19.6552,24267.804895524,0
+NVEC.US,D,20080815,000000,20.2371,20.2371,19.094,19.1442,54826.871496533,0
+NVEC.US,D,20080818,000000,19.2161,20.1898,18.8613,19.3807,59351.126722667,0
+NVEC.US,D,20080819,000000,19.1991,20.027,19.0344,19.605,30905.704235714,0
+NVEC.US,D,20080820,000000,19.6656,19.8075,19.1262,19.394,32009.02646325,0
+NVEC.US,D,20080821,000000,19.1555,19.3873,18.6711,18.9011,29454.687551415,0
+NVEC.US,D,20080822,000000,19.3381,19.3381,18.7998,18.9739,23766.871240493,0
+NVEC.US,D,20080825,000000,18.7525,19.4612,18.7468,19.2359,33009.836951257,0
+NVEC.US,D,20080826,000000,19.2161,19.2975,18.7051,18.9928,27276.577291881,0
+NVEC.US,D,20080827,000000,18.9928,19.1859,18.9323,19.1744,23235.289745808,0
+NVEC.US,D,20080828,000000,19.1991,19.2709,18.725,19.0344,41257.2762843,0
+NVEC.US,D,20080829,000000,19.0278,19.0278,18.6825,18.8659,32060.810744045,0
+NVEC.US,D,20080902,000000,19.1262,19.2359,18.6711,18.9426,28426.399689927,0
+NVEC.US,D,20080903,000000,18.8613,19.0657,18.7193,18.8536,42425.064657314,0
+NVEC.US,D,20080904,000000,18.7051,18.9796,18.2264,18.372,78923.471218818,0
+NVEC.US,D,20080905,000000,18.2264,18.2264,17.0275,17.3757,102138.68134554,0
+NVEC.US,D,20080908,000000,17.935,18.1213,17.3255,18.038,51973.451942559,0
+NVEC.US,D,20080909,000000,17.95,18.2765,17.017,17.017,56321.21788517,0
+NVEC.US,D,20080910,000000,17.1675,17.4883,16.9679,17.193,80773.966640673,0
+NVEC.US,D,20080911,000000,17.1486,17.3255,17.035,17.2839,44360.105843732,0
+NVEC.US,D,20080912,000000,17.0531,17.7513,17.0531,17.7324,35316.879501747,0
+NVEC.US,D,20080915,000000,17.3388,17.7174,16.7248,16.7436,52087.588724717,0
+NVEC.US,D,20080916,000000,16.7248,17.264,16.3765,17.264,96792.218559039,0
+NVEC.US,D,20080917,000000,16.9424,17.0946,15.8171,16.3888,77065.578042564,0
+NVEC.US,D,20080918,000000,16.9962,18.3002,16.4247,17.7891,178281.65373232,0
+NVEC.US,D,20080919,000000,19.2436,19.4612,17.9954,18.8944,156910.59809511,0
+NVEC.US,D,20080922,000000,19.0884,19.0884,17.2839,17.6236,43457.57980703,0
+NVEC.US,D,20080923,000000,17.7031,18.1809,17.4371,17.8971,40926.490980449,0
+NVEC.US,D,20080924,000000,17.8488,18.2264,17.1145,17.1675,36569.213639324,0
+NVEC.US,D,20080925,000000,17.2716,17.8063,17.2716,17.3757,36306.064947125,0
+NVEC.US,D,20080926,000000,17.0531,17.5706,17.0531,17.4485,34449.228592927,0
+NVEC.US,D,20080929,000000,17.089,17.7891,15.8314,17.7891,105173.87429332,0
+NVEC.US,D,20080930,000000,17.6359,17.6359,17.1078,17.2157,61035.701081569,0
+NVEC.US,D,20081001,000000,17.089,17.5195,16.7644,16.7729,60155.368308066,0
+NVEC.US,D,20081002,000000,16.6565,17.1145,15.576,15.9156,59312.024306558,0
+NVEC.US,D,20081003,000000,15.8485,16.4862,15.2108,15.2108,57558.756513948,0
+NVEC.US,D,20081006,000000,14.9419,14.9419,13.427,13.5236,146908.8341474,0
+NVEC.US,D,20081007,000000,13.464,14.2644,13.2803,13.2803,109117.93421015,0
+NVEC.US,D,20081008,000000,13.3362,13.5141,12.8754,13.1072,103946.90388512,0
+NVEC.US,D,20081009,000000,13.233,13.6816,12.7874,12.7949,124668.01395726,0
+NVEC.US,D,20081010,000000,12.7713,13.9077,11.6821,13.4071,188314.06551968,0
+NVEC.US,D,20081013,000000,13.9645,14.255,13.5141,14.0895,75744.55047128,0
+NVEC.US,D,20081014,000000,13.8832,15.1123,13.8832,14.5152,76490.66684354,0
+NVEC.US,D,20081015,000000,14.3336,14.4083,13.3295,13.5424,33119.746445187,0
+NVEC.US,D,20081016,000000,13.5974,15.1123,13.4999,15.0384,75118.911813519,0
+NVEC.US,D,20081017,000000,14.4859,15.2325,14.4859,14.9419,58056.519702809,0
+NVEC.US,D,20081020,000000,15.0149,15.7273,14.8985,15.6205,29759.05230384,0
+NVEC.US,D,20081021,000000,15.2382,15.8049,14.6752,15.4539,31931.878453088,0
+NVEC.US,D,20081022,000000,15.0763,15.5078,15.0384,15.3385,51536.984433006,0
+NVEC.US,D,20081023,000000,15.8106,17.1363,15.2031,15.9033,127399.89897468,0
+NVEC.US,D,20081024,000000,13.6286,15.1719,13.6286,14.8208,37270.943485191,0
+NVEC.US,D,20081027,000000,14.5957,15.1843,14.5957,14.6326,30880.340506345,0
+NVEC.US,D,20081028,000000,14.8985,15.9866,14.3865,15.6356,62958.060403303,0
+NVEC.US,D,20081029,000000,15.7907,16.6983,15.4341,16.42,61297.792951713,0
+NVEC.US,D,20081030,000000,16.7248,16.7248,16.0727,16.4323,50147.263428015,0
+NVEC.US,D,20081031,000000,16.402,17.2716,15.8976,17.1789,36190.87134291,0
+NVEC.US,D,20081103,000000,17.1145,17.8488,16.9962,17.1363,29709.381667159,0
+NVEC.US,D,20081104,000000,17.6832,17.7324,16.6272,17.1987,48667.712548176,0
+NVEC.US,D,20081105,000000,17.0653,17.3388,16.0622,16.0622,64741.976035565,0
+NVEC.US,D,20081106,000000,16.0197,16.3547,14.3667,14.3667,63311.03897035,0
+NVEC.US,D,20081107,000000,14.5957,15.1558,14.3808,14.851,26111.959385037,0
+NVEC.US,D,20081110,000000,15.2108,15.5078,14.3098,14.3165,34696.524954271,0
+NVEC.US,D,20081111,000000,14.2437,14.2853,13.5066,13.7033,46303.601606605,0
+NVEC.US,D,20081112,000000,13.4999,13.7165,13.3192,13.3192,43123.62403701,0
+NVEC.US,D,20081113,000000,13.3608,15.0384,12.9312,14.766,45166.461073244,0
+NVEC.US,D,20081114,000000,14.5398,14.6686,13.7317,13.938,23432.915470472,0
+NVEC.US,D,20081117,000000,13.8651,13.8973,13.1461,13.4071,36939.101359285,0
+NVEC.US,D,20081118,000000,13.4697,13.5321,13.0731,13.4469,40189.886006702,0
+NVEC.US,D,20081119,000000,13.4469,13.5321,12.1743,12.2073,28386.24045176,0
+NVEC.US,D,20081120,000000,12.108,12.1629,10.6603,10.7207,87658.105520152,0
+NVEC.US,D,20081121,000000,10.9044,11.5601,10.0717,11.2686,144697.9624041,0
+NVEC.US,D,20081124,000000,11.4201,12.2783,11.0577,12.2073,63415.664353996,0
+NVEC.US,D,20081125,000000,12.3313,12.6502,12.0532,12.6502,29943.996163819,0
+NVEC.US,D,20081126,000000,12.3142,13.9854,12.3142,13.8047,54798.337300993,0
+NVEC.US,D,20081128,000000,13.6883,14.1035,13.4517,14.0431,14146.620055371,0
+NVEC.US,D,20081201,000000,13.676,14.0345,12.7713,12.7769,51521.132102151,0
+NVEC.US,D,20081202,000000,12.9775,13.9579,12.5527,13.3987,36987.715173908,0
+NVEC.US,D,20081203,000000,13.0874,14.4603,13.0874,14.1443,78328.480400711,0
+NVEC.US,D,20081204,000000,14.2182,15.0631,13.8103,13.8594,84807.856432347,0
+NVEC.US,D,20081205,000000,13.676,14.8909,13.676,14.8815,101125.18899285,0
+NVEC.US,D,20081208,000000,15.2173,15.9384,14.6326,15.7425,93116.591444698,0
+NVEC.US,D,20081209,000000,15.6478,16.05,15.3129,15.6356,82702.666894749,0
+NVEC.US,D,20081210,000000,15.627,16.4777,15.627,16.2421,56661.514587533,0
+NVEC.US,D,20081211,000000,16.1152,16.2421,15.1558,15.2599,95183.735388244,0
+NVEC.US,D,20081212,000000,14.6061,16.0197,14.6013,16.0197,69956.33606494,0
+NVEC.US,D,20081215,000000,16.1891,16.4569,15.5276,15.5551,46079.555330516,0
+NVEC.US,D,20081216,000000,15.7491,16.438,15.6478,16.3348,71516.205421112,0
+NVEC.US,D,20081217,000000,16.139,16.438,15.8238,16.4067,52718.511492763,0
+NVEC.US,D,20081218,000000,16.5004,16.9367,16.1474,16.8751,77300.192539224,0
+NVEC.US,D,20081219,000000,17.089,17.545,16.4569,16.4625,107498.88281879,0
+NVEC.US,D,20081222,000000,16.5894,17.2215,15.3252,16.2932,68733.592944958,0
+NVEC.US,D,20081223,000000,16.3765,16.7644,15.945,16.1891,39798.861845601,0
+NVEC.US,D,20081224,000000,16.1806,16.3225,16.1039,16.3225,17201.892622238,0
+NVEC.US,D,20081226,000000,16.2685,16.402,16.0784,16.2204,6933.8095161578,0
+NVEC.US,D,20081229,000000,16.1276,16.1276,14.8644,14.8862,83318.794153996,0
+NVEC.US,D,20081230,000000,15.0696,15.4747,14.4992,14.6126,113264.90396193,0
+NVEC.US,D,20081231,000000,14.6997,16.0131,14.6259,15.892,62111.545935625,0
+NVEC.US,D,20090102,000000,15.9156,16.3717,15.2949,15.9696,28929.446989072,0
+NVEC.US,D,20090105,000000,16.0083,16.6376,15.9743,16.1152,42785.440978762,0
+NVEC.US,D,20090106,000000,16.1929,16.8515,16.0784,16.8193,39683.668241384,0
+NVEC.US,D,20090107,000000,16.7095,16.7095,16.0131,16.0727,33514.997894515,0
+NVEC.US,D,20090108,000000,16.4777,16.5279,15.6612,15.908,34305.500793171,0
+NVEC.US,D,20090109,000000,15.9384,15.9384,14.6126,14.6183,50946.220903127,0
+NVEC.US,D,20090112,000000,14.6013,14.8909,13.8906,13.9267,65994.310173143,0
+NVEC.US,D,20090113,000000,13.9077,14.5227,13.9077,13.9996,53016.535312844,0
+NVEC.US,D,20090114,000000,13.8973,14.4149,13.8406,13.8406,27109.599406871,0
+NVEC.US,D,20090115,000000,14.0979,14.6884,13.0485,14.3865,64160.723904199,0
+NVEC.US,D,20090116,000000,14.6061,15.0025,14.0279,14.3004,57343.164814315,0
+NVEC.US,D,20090120,000000,14.1812,14.1812,13.1801,13.1801,87427.718311719,0
+NVEC.US,D,20090121,000000,13.392,13.4147,12.23,12.7713,173643.26172402,0
+NVEC.US,D,20090122,000000,14.959,16.1219,14.8238,15.5144,152345.12680876,0
+NVEC.US,D,20090123,000000,15.5315,15.8381,14.7168,15.1369,83820.784631083,0
+NVEC.US,D,20090126,000000,15.118,15.9696,14.9193,15.8049,123480.14596516,0
+NVEC.US,D,20090127,000000,15.8106,17.1145,15.8106,17.0531,139619.93242008,0
+NVEC.US,D,20090128,000000,17.3321,18.6985,17.2716,18.567,139037.62346665,0
+NVEC.US,D,20090129,000000,18.268,18.9635,18.268,18.8281,158402.83083963,0
+NVEC.US,D,20090130,000000,18.9492,19.7563,18.8831,19.7516,301683.59486526,0
+NVEC.US,D,20090202,000000,19.7516,20.6771,19.2227,20.4339,245789.33309113,0
+NVEC.US,D,20090203,000000,20.4339,20.6771,19.3381,20.4093,151540.88522336,0
+NVEC.US,D,20090204,000000,20.3715,20.3715,18.9426,19.1744,147217.42618805,0
+NVEC.US,D,20090205,000000,19.0997,19.5869,18.3777,19.5691,120236.75907214,0
+NVEC.US,D,20090206,000000,19.501,20.3715,19.1631,19.9796,116926.79238953,0
+NVEC.US,D,20090209,000000,19.9447,19.9796,19.394,19.6504,87458.366151373,0
+NVEC.US,D,20090210,000000,19.9892,19.9892,18.6285,18.6786,104448.8943622,0
+NVEC.US,D,20090211,000000,18.8206,18.9739,17.7825,18.1014,77762.023778144,0
+NVEC.US,D,20090212,000000,18.5358,18.9011,17.5631,18.8092,119325.77845898,0
+NVEC.US,D,20090213,000000,18.8045,18.9426,18.5111,18.8452,48953.054503574,0
+NVEC.US,D,20090217,000000,18.8452,18.8452,17.9405,18.1118,70743.668497425,0
+NVEC.US,D,20090218,000000,18.4819,18.4819,17.3388,17.545,75813.243904986,0
+NVEC.US,D,20090219,000000,17.4153,17.7825,17.1486,17.1486,64372.088315605,0
+NVEC.US,D,20090220,000000,17.1742,17.2621,16.5742,16.9187,65248.193800882,0
+NVEC.US,D,20090223,000000,17.2772,17.3321,15.8171,15.8854,95658.24849185,0
+NVEC.US,D,20090224,000000,15.9318,17.3691,15.9318,17.0531,96979.276063134,0
+NVEC.US,D,20090225,000000,16.9679,17.4211,16.402,16.9962,61163.57655047,0
+NVEC.US,D,20090226,000000,17.089,17.58,16.5836,16.5836,67186.40545347,0
+NVEC.US,D,20090227,000000,16.1995,16.8799,16.1995,16.4777,68163.965856221,0
+NVEC.US,D,20090302,000000,16.2734,17.0275,15.9318,16.525,143662.27678822,0
+NVEC.US,D,20090303,000000,17.0653,18.1705,16.7248,18.0192,198840.01320767,0
+NVEC.US,D,20090304,000000,18.3844,18.8452,18.0504,18.7392,121230.17180575,0
+NVEC.US,D,20090305,000000,18.6456,19.0884,17.1145,17.1618,122460.31268012,0
+NVEC.US,D,20090306,000000,17.211,17.7277,17.035,17.6236,99309.56869888,0
+NVEC.US,D,20090309,000000,17.5025,17.9405,16.5676,16.6272,121907.59474429,0
+NVEC.US,D,20090310,000000,17.211,18.5793,17.0218,18.1346,80210.680484277,0
+NVEC.US,D,20090311,000000,18.1658,18.7137,17.5384,18.1213,57986.769447045,0
+NVEC.US,D,20090312,000000,18.0919,20.3137,17.7986,20.2087,192467.3762038,0
+NVEC.US,D,20090313,000000,20.5238,21.2079,20.3847,20.5967,143627.40166033,0
+NVEC.US,D,20090316,000000,20.7991,20.891,19.0231,19.1744,112674.14043205,0
+NVEC.US,D,20090317,000000,19.3505,20.4093,18.6162,20.4093,103889.83549403,0
+NVEC.US,D,20090318,000000,20.6043,21.2421,20.0631,20.3715,133172.26105016,0
+NVEC.US,D,20090319,000000,20.6459,20.8162,20.1851,20.5115,47374.162350374,0
+NVEC.US,D,20090320,000000,20.554,20.8294,18.9246,18.9379,185145.71299272,0
+NVEC.US,D,20090323,000000,19.448,20.9789,19.4347,20.8114,144524.64358675,0
+NVEC.US,D,20090324,000000,21.2421,21.2421,19.9239,19.9826,114482.36297162,0
+NVEC.US,D,20090325,000000,20.0034,20.4339,18.5111,19.448,122914.74616464,0
+NVEC.US,D,20090326,000000,19.4839,20.2635,19.2709,20.1708,90004.250486753,0
+NVEC.US,D,20090327,000000,20.0828,20.3563,18.6342,18.7421,114317.49873073,0
+NVEC.US,D,20090330,000000,18.391,18.391,16.5062,17.6359,227597.19820146,0
+NVEC.US,D,20090331,000000,17.7939,18.3295,17.4428,17.5195,107133.22238706,0
+NVEC.US,D,20090401,000000,17.2886,19.3079,17.0388,19.1442,142416.28358297,0
+NVEC.US,D,20090402,000000,19.6117,20.1481,19.094,19.3505,124192.44403159,0
+NVEC.US,D,20090403,000000,19.833,19.851,19.0997,19.4612,63140.890619168,0
+NVEC.US,D,20090406,000000,19.4612,19.4612,18.4609,19.2899,78388.719257962,0
+NVEC.US,D,20090407,000000,19.3505,20.0876,18.4819,19.9599,199730.91420175,0
+NVEC.US,D,20090408,000000,20.3676,22.4172,20.1225,22.3633,338659.68499654,0
+NVEC.US,D,20090409,000000,23.1647,23.6615,22.0453,22.3491,470427.4295329,0
+NVEC.US,D,20090413,000000,22.7437,22.896,21.6205,22.2327,266284.28324306,0
+NVEC.US,D,20090414,000000,21.9648,22.7076,21.346,21.4776,186556.57043885,0
+NVEC.US,D,20090415,000000,21.2921,21.7217,20.7736,21.4417,162740.02856168,0
+NVEC.US,D,20090416,000000,21.5883,22.3491,21.0679,21.9356,137831.78949959,0
+NVEC.US,D,20090417,000000,22.0084,22.0396,20.9789,21.4919,116152.14182172,0
+NVEC.US,D,20090420,000000,21.346,21.5164,20.2589,20.3715,112896.07306403,0
+NVEC.US,D,20090421,000000,20.0876,21.2656,20.0876,21.2486,92747.760546795,0
+NVEC.US,D,20090422,000000,21.0177,22.0264,20.5682,21.5344,170350.20419433,0
+NVEC.US,D,20090423,000000,21.9393,21.9393,20.6847,21.1512,63555.164865523,0
+NVEC.US,D,20090424,000000,21.2865,21.5523,20.8418,21.0338,66559.709973653,0
+NVEC.US,D,20090427,000000,20.7377,21.8551,20.6847,21.4189,111507.40888109,0
+NVEC.US,D,20090428,000000,21.2789,21.8873,20.9865,21.4974,87136.035423979,0
+NVEC.US,D,20090429,000000,21.4974,22.7588,21.2865,22.6917,205585.70839769,0
+NVEC.US,D,20090430,000000,23.1089,24.2585,22.4948,23.1345,347275.95522748,0
+NVEC.US,D,20090501,000000,23.4987,23.9302,22.4049,22.8241,132102.75712845,0
+NVEC.US,D,20090504,000000,23.1089,24.1734,22.9764,24.022,190413.970947,0
+NVEC.US,D,20090505,000000,23.987,24.1489,23.4864,24.1374,152886.21970196,0
+NVEC.US,D,20090506,000000,24.3182,24.7336,22.841,23.6256,271441.57488136,0
+NVEC.US,D,20090507,000000,25.906,26.1416,23.9615,24.5264,470200.21279064,0
+NVEC.US,D,20090508,000000,24.5264,25.2758,23.5385,24.5746,162645.97139859,0
+NVEC.US,D,20090511,000000,24.5746,24.9332,24.0343,24.5746,135327.12122443,0
+NVEC.US,D,20090512,000000,24.9276,24.9276,23.2622,23.7192,158194.63689439,0
+NVEC.US,D,20090513,000000,23.7192,23.7192,22.6539,22.9348,136122.90823338,0
+NVEC.US,D,20090514,000000,22.9064,22.9878,21.6205,22.3491,223848.65036517,0
+NVEC.US,D,20090515,000000,22.2157,22.5979,21.5883,21.8145,103634.08455623,0
+NVEC.US,D,20090518,000000,22.5687,22.9982,22.2157,22.8051,75206.628044252,0
+NVEC.US,D,20090519,000000,22.9613,23.23,22.2932,23.0919,80656.659392343,0
+NVEC.US,D,20090520,000000,23.249,23.9302,22.6367,22.6367,128993.58663667,0
+NVEC.US,D,20090521,000000,22.1854,22.6367,21.4615,21.9166,117646.48821036,0
+NVEC.US,D,20090522,000000,22.017,22.4617,21.9015,21.9289,65834.730042532,0
+NVEC.US,D,20090526,000000,21.9289,23.7685,21.9289,23.4429,154300.24761425,0
+NVEC.US,D,20090527,000000,23.4193,23.9426,23.1278,23.3833,89039.371948687,0
+NVEC.US,D,20090528,000000,23.6615,23.9615,23.0351,23.8007,92060.826209727,0
+NVEC.US,D,20090529,000000,24.1981,24.3315,23.5707,24.3248,85223.187500759,0
+NVEC.US,D,20090601,000000,24.4242,26.1416,24.3447,25.5587,185055.88311787,0
+NVEC.US,D,20090602,000000,25.7611,26.2542,25.1708,25.8766,122158.06157182,0
+NVEC.US,D,20090603,000000,25.4925,25.8407,24.5187,25.1877,103943.73341894,0
+NVEC.US,D,20090604,000000,25.2389,26.1558,24.4847,26.1084,83224.73699092,0
+NVEC.US,D,20090605,000000,26.3261,26.714,25.2976,26.4368,156368.44837985,0
+NVEC.US,D,20090608,000000,25.8889,26.5465,24.9948,25.9409,118750.86725996,0
+NVEC.US,D,20090609,000000,26.1491,27.5544,26.1491,27.2932,157076.51915806,0
+NVEC.US,D,20090610,000000,27.6121,27.6121,25.7707,26.1917,130849.36616881,0
+NVEC.US,D,20090611,000000,26.3318,26.9355,25.9362,26.3034,67809.930467116,0
+NVEC.US,D,20090612,000000,26.3318,26.5523,24.9871,25.9202,93567.854463049,0
+NVEC.US,D,20090615,000000,25.8463,25.8463,24.356,25.0496,122609.32459017,0
+NVEC.US,D,20090616,000000,25.7366,26.6535,25.4925,26.0413,148123.12269092,0
+NVEC.US,D,20090617,000000,26.116,27.6631,25.341,27.4332,182403.25975474,0
+NVEC.US,D,20090618,000000,27.5354,27.5354,26.5296,26.8247,143075.74054655,0
+NVEC.US,D,20090619,000000,27.7871,29.1222,26.8551,28.9197,336969.82652735,0
+NVEC.US,D,20090622,000000,28.9452,29.1299,26.7822,26.9591,217472.84289513,0
+NVEC.US,D,20090623,000000,27.2704,27.9327,26.2296,27.7331,182153.84974927,0
+NVEC.US,D,20090624,000000,28.4173,28.7409,27.4332,27.7133,150943.78076113,0
+NVEC.US,D,20090625,000000,28.0663,28.351,27.6121,28.3151,84320.661464058,0
+NVEC.US,D,20090626,000000,28.5876,29.7278,27.858,29.5348,299636.5305408,0
+NVEC.US,D,20090629,000000,29.7401,30.0968,28.9784,29.46,245097.11464377,0
+NVEC.US,D,20090630,000000,29.9029,29.9029,29.1156,29.5528,106096.47994911,0
+NVEC.US,D,20090701,000000,29.8167,30.1034,29.2111,30.1034,113856.72431387,0
+NVEC.US,D,20090702,000000,30.0712,30.0712,28.1438,28.4995,184985.07604005,0
+NVEC.US,D,20090706,000000,28.6926,29.0011,27.365,28.1031,141096.31283375,0
+NVEC.US,D,20090707,000000,28.2564,28.5204,26.698,26.7074,144916.7245699,0
+NVEC.US,D,20090708,000000,26.714,27.0026,24.3248,25.6012,354796.30098529,0
+NVEC.US,D,20090709,000000,25.694,26.7027,25.4566,26.2041,103068.68475572,0
+NVEC.US,D,20090710,000000,26.2296,26.6876,25.5804,26.1746,74787.069687613,0
+NVEC.US,D,20090713,000000,26.6535,27.5742,25.7309,27.5401,129937.3287336,0
+NVEC.US,D,20090714,000000,27.9327,28.0558,26.417,27.0812,123394.54337854,0
+NVEC.US,D,20090715,000000,27.5978,28.596,27.5609,28.581,117095.88391866,0
+NVEC.US,D,20090716,000000,28.581,29.317,28.1808,29.1222,70893.737229523,0
+NVEC.US,D,20090717,000000,29.2633,29.2633,28.1211,28.2422,98098.450621526,0
+NVEC.US,D,20090720,000000,29.1099,29.3484,28.7513,29.2168,128633.21031523,0
+NVEC.US,D,20090721,000000,29.6114,29.6152,29.0994,29.2215,101863.90761072,0
+NVEC.US,D,20090722,000000,28.9708,29.6653,28.3151,29.6653,174535.21954016,0
+NVEC.US,D,20090723,000000,31.3562,34.2867,30.8661,34.0795,717068.561202,0
+NVEC.US,D,20090724,000000,34.0569,34.9699,32.7747,34.3417,215265.141618,0
+NVEC.US,D,20090727,000000,34.5234,34.6454,32.4729,33.3235,195850.26360835,0
+NVEC.US,D,20090728,000000,33.1438,33.2894,31.9685,32.8683,173501.64756839,0
+NVEC.US,D,20090729,000000,32.7123,33.7398,32.4454,33.4673,122276.42564221,0
+NVEC.US,D,20090730,000000,34.0445,34.5384,32.1114,32.5618,149014.02368501,0
+NVEC.US,D,20090731,000000,32.7046,33.3689,32.401,32.6753,81929.073149005,0
+NVEC.US,D,20090803,000000,33.157,33.86,32.4397,33.7219,130269.1708595,0
+NVEC.US,D,20090804,000000,33.825,34.9311,33.5325,34.2101,145160.85046508,0
+NVEC.US,D,20090805,000000,34.3625,34.3625,32.4557,33.0283,132599.46349525,0
+NVEC.US,D,20090806,000000,32.8683,33.0983,30.6002,31.0374,200168.43853336,0
+NVEC.US,D,20090807,000000,31.0175,33.1438,30.8528,32.4557,198446.87540246,0
+NVEC.US,D,20090810,000000,32.6563,32.8229,31.3847,32.0687,106859.50547429,0
+NVEC.US,D,20090811,000000,31.6723,31.9685,31.0222,31.4178,71556.364659279,0
+NVEC.US,D,20090812,000000,31.4131,32.9847,31.4131,32.5352,91520.790138587,0
+NVEC.US,D,20090813,000000,32.7123,33.3141,32.6166,32.9847,72680.823327956,0
+NVEC.US,D,20090814,000000,32.7794,32.9724,31.5011,32.0613,77027.53244851,0
+NVEC.US,D,20090817,000000,31.6043,31.7565,29.97,30.6002,200313.22315517,0
+NVEC.US,D,20090818,000000,30.4195,31.555,29.9511,30.8803,136204.28353177,0
+NVEC.US,D,20090819,000000,30.4299,31.9448,30.2794,31.3904,90902.549235226,0
+NVEC.US,D,20090820,000000,31.3904,32.2571,31.3904,31.9078,55136.520359242,0
+NVEC.US,D,20090821,000000,32.401,33.4409,31.6667,33.2402,138981.61189763,0
+NVEC.US,D,20090824,000000,33.6982,34.4022,33.2459,33.7578,184865.6551476,0
+NVEC.US,D,20090825,000000,34.4259,34.5782,33.8486,34.1108,91674.029336856,0
+NVEC.US,D,20090826,000000,34.177,34.5782,33.2459,33.6434,79504.723350183,0
+NVEC.US,D,20090827,000000,33.6291,33.7455,32.3839,33.3396,57222.687099815,0
+NVEC.US,D,20090828,000000,34.1278,34.1486,32.839,32.9781,68101.613354856,0
+NVEC.US,D,20090831,000000,32.7046,32.7747,31.8862,32.3527,97825.790530813,0
+NVEC.US,D,20090901,000000,32.0745,33.0935,29.8981,30.886,178458.14301585,0
+NVEC.US,D,20090902,000000,30.6561,32.0556,30.6315,31.4906,85262.28991687,0
+NVEC.US,D,20090903,000000,31.5985,32.1889,31.3184,31.8682,54864.917090586,0
+NVEC.US,D,20090904,000000,31.8956,32.9109,31.6667,32.839,77820.148991281,0
+NVEC.US,D,20090908,000000,33.4105,33.5278,32.8825,33.3793,54609.166152785,0
+NVEC.US,D,20090909,000000,33.0738,35.2132,32.8447,34.7911,135370.45092877,0
+NVEC.US,D,20090910,000000,35.0608,37.573,35.0532,37.573,317752.57424236,0
+NVEC.US,D,20090911,000000,37.9591,38.5884,36.8227,37.1199,165559.62980982,0
+NVEC.US,D,20090914,000000,36.8643,38.4143,36.2208,37.5172,170577.42093659,0
+NVEC.US,D,20090915,000000,38.0111,38.4643,37.2967,38.2089,73101.438506653,0
+NVEC.US,D,20090916,000000,38.6999,38.6999,36.7914,36.9428,148421.14651102,0
+NVEC.US,D,20090917,000000,36.6702,36.6702,33.0661,33.9017,524040.01248592,0
+NVEC.US,D,20090918,000000,33.9017,34.4817,32.5352,33.2402,233131.77531411,0
+NVEC.US,D,20090921,000000,33.1503,35.5462,33.1503,35.1772,202911.9485934,0
+NVEC.US,D,20090922,000000,35.7089,35.8301,34.1713,34.4892,158838.24152713,0
+NVEC.US,D,20090923,000000,34.8772,35.5708,34.2376,34.4514,89680.862937302,0
+NVEC.US,D,20090924,000000,34.687,34.687,31.94,32.346,232739.69433096,0
+NVEC.US,D,20090925,000000,31.9287,33.0178,30.4857,31.3988,234695.8719585,0
+NVEC.US,D,20090928,000000,31.4064,33.7455,31.4064,32.9989,168306.31033604,0
+NVEC.US,D,20090929,000000,32.9185,33.9017,32.401,32.5012,84814.19736469,0
+NVEC.US,D,20090930,000000,33.0056,33.7172,31.7887,32.329,95987.976973642,0
+NVEC.US,D,20091001,000000,32.2315,32.2684,30.7166,30.8575,120318.13437053,0
+NVEC.US,D,20091002,000000,30.4914,30.8188,29.7401,30.5,126140.16708269,0
+NVEC.US,D,20091005,000000,30.5889,31.6411,30.5274,30.8727,118769.89005699,0
+NVEC.US,D,20091006,000000,31.0374,31.5275,30.516,31.0648,129578.00923421,0
+NVEC.US,D,20091007,000000,31.0696,31.3988,30.4857,30.8378,58947.420696882,0
+NVEC.US,D,20091008,000000,30.9078,32.1114,30.7233,31.0175,125238.69786805,0
+NVEC.US,D,20091009,000000,31.3232,32.3527,31.0838,32.0613,68593.035611374,0
+NVEC.US,D,20091012,000000,32.3243,32.5267,31.1168,31.379,98466.224697372,0
+NVEC.US,D,20091013,000000,31.2532,31.5124,30.2549,30.5274,107644.72426266,0
+NVEC.US,D,20091014,000000,31.3847,31.9211,30.6315,31.3847,165009.02551811,0
+NVEC.US,D,20091015,000000,31.1916,31.6043,30.7536,30.9125,70241.678020338,0
+NVEC.US,D,20091016,000000,30.5889,30.8378,30.2549,30.4914,76580.496718388,0
+NVEC.US,D,20091019,000000,30.376,30.71,28.581,28.8818,316431.54667108,0
+NVEC.US,D,20091020,000000,29.2812,29.5812,27.4123,28.0823,373229.39130396,0
+NVEC.US,D,20091021,000000,27.9744,29.6483,27.5544,29.1383,332652.70842439,0
+NVEC.US,D,20091022,000000,27.6574,27.8969,25.9968,26.417,698063.73015047,0
+NVEC.US,D,20091023,000000,26.4595,27.1843,25.4092,25.7707,295995.77855434,0
+NVEC.US,D,20091026,000000,25.6079,26.1491,25.2389,25.6571,211944.60671482,0
+NVEC.US,D,20091027,000000,25.5482,25.6571,24.5406,24.7194,218146.03854546,0
+NVEC.US,D,20091028,000000,24.3863,24.4648,22.3633,22.6841,366346.30924654,0
+NVEC.US,D,20091029,000000,22.8468,23.7779,22.8468,23.3577,205859.42531045,0
+NVEC.US,D,20091030,000000,23.1703,23.1703,22.2582,22.7437,137951.21039203,0
+NVEC.US,D,20091102,000000,22.1967,22.5913,21.5959,22.3434,265580.43975308,0
+NVEC.US,D,20091103,000000,22.1248,23.3085,21.8949,23.0626,177677.15151571,0
+NVEC.US,D,20091104,000000,23.3634,23.9955,23.3038,23.3833,161795.22964269,0
+NVEC.US,D,20091105,000000,23.7192,23.9483,23.3577,23.6492,74698.296634822,0
+NVEC.US,D,20091106,000000,23.4296,23.8876,23.0134,23.1827,79532.200723666,0
+NVEC.US,D,20091109,000000,23.3228,24.1564,23.3228,24.0873,118557.46882352,0
+NVEC.US,D,20091110,000000,24.0287,25.0856,24.0287,24.5018,188010.75758932,0
+NVEC.US,D,20091111,000000,24.6551,25.3912,24.5065,25.1755,133976.50263556,0
+NVEC.US,D,20091112,000000,25.1755,25.5408,24.8736,24.9276,121517.62740526,0
+NVEC.US,D,20091113,000000,24.9644,25.3912,24.5519,25.0004,105028.03284946,0
+NVEC.US,D,20091116,000000,25.2389,26.187,25.1405,26.1084,111325.63548728,0
+NVEC.US,D,20091117,000000,26.1199,26.2363,25.0931,25.6637,54788.82590248,0
+NVEC.US,D,20091118,000000,25.6884,25.6884,24.9332,25.3041,44532.367839027,0
+NVEC.US,D,20091119,000000,24.8604,24.9824,24.0078,24.1299,100508.00491155,0
+NVEC.US,D,20091120,000000,23.987,24.0428,23.7192,24.0428,58299.588775926,0
+NVEC.US,D,20091123,000000,24.3977,24.8405,23.9245,23.9245,42470.508005766,0
+NVEC.US,D,20091124,000000,23.9245,24.1781,23.6123,24.022,49840.785031477,0
+NVEC.US,D,20091125,000000,24.2037,24.2585,23.7126,23.7126,26341.289771413,0
+NVEC.US,D,20091127,000000,23.0057,23.3085,22.7371,23.0483,42238.00715322,0
+NVEC.US,D,20091130,000000,22.9414,22.9414,22.2819,22.896,132363.79217654,0
+NVEC.US,D,20091201,000000,22.9802,23.6445,22.6539,22.6841,102670.26284023,0
+NVEC.US,D,20091202,000000,22.8051,23.4079,22.8051,23.02,73222.973043211,0
+NVEC.US,D,20091203,000000,23.1089,23.3833,22.579,22.6917,68010.726657952,0
+NVEC.US,D,20091204,000000,23.1647,24.0835,22.9348,24.0078,128853.02930308,0
+NVEC.US,D,20091207,000000,24.1062,24.41,23.6937,24.0144,66709.778705751,0
+NVEC.US,D,20091208,000000,24.0144,25.0743,23.548,24.7933,88969.621692923,0
+NVEC.US,D,20091209,000000,24.7412,25.2758,24.4962,25.1708,57498.517656698,0
+NVEC.US,D,20091210,000000,25.2427,25.3912,24.1564,24.2113,52543.079031296,0
+NVEC.US,D,20091211,000000,24.1914,24.4724,23.8688,24.1914,36206.723673764,0
+NVEC.US,D,20091214,000000,24.2283,24.9332,24.0287,24.3248,48838.917721415,0
+NVEC.US,D,20091215,000000,24.3863,24.6418,23.9955,23.9955,42427.178301429,0
+NVEC.US,D,20091216,000000,24.3031,24.4469,23.7902,24.2823,37009.908437105,0
+NVEC.US,D,20091217,000000,24.2206,24.2206,23.335,23.6568,40574.569235459,0
+NVEC.US,D,20091218,000000,23.8829,24.0684,23.601,24.0684,69657.255422801,0
+NVEC.US,D,20091221,000000,24.0466,24.5689,23.6445,23.9813,55173.509131238,0
+NVEC.US,D,20091222,000000,24.3248,24.4412,24.1374,24.1981,74423.522899995,0
+NVEC.US,D,20091223,000000,24.2651,24.479,23.9,24.1914,35521.902980811,0
+NVEC.US,D,20091224,000000,24.1914,24.3248,24.0287,24.1564,18517.636083238,0
+NVEC.US,D,20091228,000000,24.0939,24.5623,23.8688,23.9066,37094.454201667,0
+NVEC.US,D,20091229,000000,24.075,24.3248,23.9123,24.1147,65538.819866564,0
+NVEC.US,D,20091230,000000,23.987,24.5689,23.987,24.5689,95817.82862246,0
+NVEC.US,D,20091231,000000,24.4365,25.3912,24.4242,25.1045,73170.13194036,0
+NVEC.US,D,20100104,000000,25.2758,26.2041,24.9389,25.8823,121239.68320426,0
+NVEC.US,D,20100105,000000,25.976,27.5004,25.9694,26.8748,195409.56881057,0
+NVEC.US,D,20100106,000000,26.9753,27.3358,26.0347,27.0206,131703.27839088,0
+NVEC.US,D,20100107,000000,27.0812,27.0812,26.2769,26.8191,61189.997101896,0
+NVEC.US,D,20100108,000000,26.8154,27.1891,26.4595,27.0433,52152.054870196,0
+NVEC.US,D,20100111,000000,27.1768,27.4418,26.7633,27.403,70697.168326916,0
+NVEC.US,D,20100112,000000,27.348,28.0974,27.172,27.454,116605.51848419,0
+NVEC.US,D,20100113,000000,27.5136,27.8552,27.0926,27.7133,68256.966197239,0
+NVEC.US,D,20100114,000000,27.9261,28.6321,27.6991,28.1571,142495.54523725,0
+NVEC.US,D,20100115,000000,28.3576,28.3784,27.3991,27.4256,112984.84611681,0
+NVEC.US,D,20100119,000000,27.4256,27.5695,27.1105,27.5401,122840.76862065,0
+NVEC.US,D,20100120,000000,27.418,27.6121,26.9591,27.525,213399.85068735,0
+NVEC.US,D,20100121,000000,28.2564,29.0333,27.0992,27.154,148405.29418016,0
+NVEC.US,D,20100122,000000,27.0613,27.1058,25.5408,25.571,172404.66627319,0
+NVEC.US,D,20100125,000000,25.7252,26.1416,25.2493,25.4623,44914.937423671,0
+NVEC.US,D,20100126,000000,25.3041,25.5408,25.1168,25.1263,71268.909059768,0
+NVEC.US,D,20100127,000000,25.6467,26.9023,25.3912,26.7216,148484.55583443,0
+NVEC.US,D,20100128,000000,26.7633,27.2071,25.6987,25.7707,83491.056149292,0
+NVEC.US,D,20100129,000000,26.1624,26.3318,24.8736,25.3591,102430.36423328,0
+NVEC.US,D,20100201,000000,25.3836,25.431,24.8849,24.9644,138258.74561063,0
+NVEC.US,D,20100202,000000,24.8736,25.1585,24.2206,24.4592,133665.79695079,0
+NVEC.US,D,20100203,000000,24.4298,25.3353,24.4298,25.2209,57857.837156087,0
+NVEC.US,D,20100204,000000,25.1168,25.1168,24.4043,24.691,57657.040965253,0
+NVEC.US,D,20100205,000000,24.6191,25.0856,24.533,25.079,72939.744731928,0
+NVEC.US,D,20100208,000000,24.9871,25.2275,24.479,24.5519,60808.484339309,0
+NVEC.US,D,20100209,000000,24.7468,24.9948,24.5462,24.9512,50764.447509319,0
+NVEC.US,D,20100210,000000,24.9332,25.0109,24.5462,25.0109,41522.538620613,0
+NVEC.US,D,20100211,000000,24.868,25.9022,24.5804,25.835,83761.60259589,0
+NVEC.US,D,20100212,000000,25.6713,26.4917,25.0657,26.4917,62242.591870695,0
+NVEC.US,D,20100216,000000,26.5995,26.8191,26.187,26.6658,62727.673194872,0
+NVEC.US,D,20100217,000000,26.8002,26.8324,26.4539,26.714,33586.861794393,0
+NVEC.US,D,20100218,000000,26.6128,26.8247,26.2608,26.7528,23033.436732916,0
+NVEC.US,D,20100219,000000,26.7633,27.0509,26.5523,26.9298,31856.844087038,0
+NVEC.US,D,20100222,000000,27.087,27.2137,26.9951,27.1238,23409.665385217,0
+NVEC.US,D,20100223,000000,27.1162,27.2137,26.7755,27.1275,61183.656169553,0
+NVEC.US,D,20100224,000000,27.1275,27.2799,26.9298,27.1843,41795.198711325,0
+NVEC.US,D,20100225,000000,27.1843,27.1843,26.7577,26.9649,39595.952010651,0
+NVEC.US,D,20100226,000000,26.9231,27.2799,26.8976,27.0386,24990.671182531,0
+NVEC.US,D,20100301,000000,27.2506,27.6698,26.9478,27.5354,45985.49816744,0
+NVEC.US,D,20100302,000000,27.4635,28.4296,27.2866,28.2177,62309.171660288,0
+NVEC.US,D,20100303,000000,28.2422,28.4296,27.7615,28.1987,45098.824461594,0
+NVEC.US,D,20100304,000000,28.2707,28.581,28.1987,28.5052,67770.828051007,0
+NVEC.US,D,20100305,000000,28.703,29.1903,28.1495,29.055,116450.16564181,0
+NVEC.US,D,20100308,000000,29.2168,29.3418,28.3151,28.8686,61204.792610694,0
+NVEC.US,D,20100309,000000,28.7966,29.1383,28.3879,28.7598,56964.8225179,0
+NVEC.US,D,20100310,000000,28.845,29.0333,28.4722,28.6671,42869.986743324,0
+NVEC.US,D,20100311,000000,28.5356,29.0333,28.529,29.0143,20353.335996294,0
+NVEC.US,D,20100312,000000,29.2264,29.2708,28.7229,29.0077,26111.959385037,0
+NVEC.US,D,20100315,000000,28.9197,29.3919,28.9197,29.2633,48717.383184856,0
+NVEC.US,D,20100316,000000,29.3077,29.4212,29.0456,29.374,22201.717774034,0
+NVEC.US,D,20100317,000000,29.338,29.5613,29.2878,29.3559,37106.079244295,0
+NVEC.US,D,20100318,000000,29.3313,29.3313,28.5204,28.6198,31519.717850848,0
+NVEC.US,D,20100319,000000,28.8119,28.8119,27.6121,28.4608,62945.378538618,0
+NVEC.US,D,20100322,000000,28.3151,28.8818,28.2772,28.5876,30010.575953412,0
+NVEC.US,D,20100323,000000,28.5403,29.0994,28.4722,29.0143,17622.507800936,0
+NVEC.US,D,20100324,000000,28.8119,29.039,28.6812,28.8033,24065.951882632,0
+NVEC.US,D,20100325,000000,28.9036,28.9036,28.4646,28.6198,63381.846048171,0
+NVEC.US,D,20100326,000000,28.6368,28.7598,28.0776,28.2053,37075.431404641,0
+NVEC.US,D,20100329,000000,28.5052,28.5052,27.6034,27.6386,65232.341470026,0
+NVEC.US,D,20100330,000000,27.5401,28.0464,27.525,27.7133,79400.097966537,0
+NVEC.US,D,20100331,000000,27.5354,28.0558,27.3423,27.5467,43070.782934159,0
+NVEC.US,D,20100401,000000,27.6158,28.2177,27.6158,27.9622,22581.116892508,0
+NVEC.US,D,20100405,000000,28.1571,28.7513,28.1571,28.7513,32060.810744045,0
+NVEC.US,D,20100406,000000,28.6889,29.4639,28.6889,29.4327,39524.088110775,0
+NVEC.US,D,20100407,000000,29.426,29.426,29.0077,29.3806,51578.200493231,0
+NVEC.US,D,20100408,000000,29.3228,29.374,28.9358,29.1828,33883.828792418,0
+NVEC.US,D,20100409,000000,29.2633,29.2633,28.7701,28.9036,26150.00497909,0
+NVEC.US,D,20100412,000000,28.9623,29.1383,28.4059,28.9036,24063.838238517,0
+NVEC.US,D,20100413,000000,28.9036,28.9822,28.544,28.9197,23451.938267498,0
+NVEC.US,D,20100414,000000,28.9452,29.7912,28.8033,29.7912,63890.177457602,0
+NVEC.US,D,20100415,000000,29.6777,30.9522,29.6777,30.8935,88302.766974938,0
+NVEC.US,D,20100416,000000,30.9125,31.3742,29.7874,29.8045,97187.470008369,0
+NVEC.US,D,20100419,000000,29.7817,29.8707,28.1031,28.1883,114540.48818476,0
+NVEC.US,D,20100420,000000,28.1883,28.7966,28.1883,28.7163,52041.088554208,0
+NVEC.US,D,20100421,000000,29.1903,29.3806,28.7598,29.2945,65229.171003855,0
+NVEC.US,D,20100422,000000,28.8753,29.2633,28.4059,29.055,66293.390815282,0
+NVEC.US,D,20100423,000000,29.2812,29.2812,28.6198,29.0143,44717.311699008,0
+NVEC.US,D,20100426,000000,29.0011,29.7401,28.8866,29.039,52372.930680114,0
+NVEC.US,D,20100427,000000,28.9897,29.5651,28.9897,29.4477,66327.209121106,0
+NVEC.US,D,20100428,000000,29.5812,29.7562,28.8119,29.3124,30759.862791844,0
+NVEC.US,D,20100429,000000,29.549,30.4678,29.2111,30.2379,45477.16675801,0
+NVEC.US,D,20100430,000000,30.3816,30.9417,29.1979,29.3313,68277.045816323,0
+NVEC.US,D,20100503,000000,29.4212,30.2482,29.4212,29.6881,33225.42865089,0
+NVEC.US,D,20100504,000000,29.1903,29.3559,27.6896,28.2177,76325.802602645,0
+NVEC.US,D,20100505,000000,27.6386,28.2299,27.5921,28.0113,71190.704227547,0
+NVEC.US,D,20100506,000000,29.8981,31.3686,28.596,30.0665,212006.95921618,0
+NVEC.US,D,20100507,000000,29.9331,30.3401,29.1299,29.3625,79498.382417841,0
+NVEC.US,D,20100510,000000,29.6947,30.1318,29.6483,30.0353,56338.127038083,0
+NVEC.US,D,20100511,000000,29.6947,30.5047,29.5007,30.2861,43405.795526236,0
+NVEC.US,D,20100512,000000,30.4081,31.0175,30.3221,30.8803,70964.544307344,0
+NVEC.US,D,20100513,000000,30.6986,31.1386,30.5614,30.71,32387.368759667,0
+NVEC.US,D,20100514,000000,30.5614,30.5614,29.8602,30.164,40730.978899899,0
+NVEC.US,D,20100517,000000,30.3041,30.3041,28.7701,29.8224,63048.947100208,0
+NVEC.US,D,20100518,000000,29.9511,30.1942,29.0994,29.3228,57044.084172177,0
+NVEC.US,D,20100519,000000,29.1629,29.2945,28.3699,28.3699,97113.492464377,0
+NVEC.US,D,20100520,000000,28.1333,28.3784,27.5192,27.683,113366.35887939,0
+NVEC.US,D,20100521,000000,27.6896,28.1987,27.0613,27.5609,86958.489318399,0
+NVEC.US,D,20100524,000000,27.4578,27.9622,27.403,27.5695,29579.392554145,0
+NVEC.US,D,20100525,000000,27.0613,27.6206,26.345,27.5136,51783.223972294,0
+NVEC.US,D,20100526,000000,27.6471,28.351,27.2506,27.2761,22023.114846398,0
+NVEC.US,D,20100527,000000,27.804,28.703,27.804,28.703,27929.693323124,0
+NVEC.US,D,20100528,000000,28.6974,28.9236,28.2177,28.2707,42841.452547783,0
+NVEC.US,D,20100601,000000,28.1628,29.039,27.5544,27.5544,22917.186306643,0
+NVEC.US,D,20100602,000000,27.8278,28.8914,27.7331,28.8573,26273.653159762,0
+NVEC.US,D,20100603,000000,28.7825,29.3853,28.6122,29.3077,56284.229113173,0
+NVEC.US,D,20100604,000000,28.9396,29.1299,27.418,27.4256,35994.302440302,0
+NVEC.US,D,20100607,000000,27.9565,27.9565,26.5049,26.5523,33814.078536654,0
+NVEC.US,D,20100608,000000,26.7282,26.9649,26.3497,26.7074,68584.581034918,0
+NVEC.US,D,20100609,000000,27.0206,27.0509,26.4046,26.5391,27159.270043552,0
+NVEC.US,D,20100610,000000,26.6876,27.5061,26.6042,27.4418,36082.018671035,0
+NVEC.US,D,20100611,000000,27.0992,27.8362,27.0613,27.804,17273.756522116,0
+NVEC.US,D,20100614,000000,27.9006,28.1883,26.9753,27.0992,27063.099236361,0
+NVEC.US,D,20100615,000000,27.365,28.1031,27.1323,28.0283,45805.838417745,0
+NVEC.US,D,20100616,000000,27.7815,28.9538,27.7815,28.6265,24658.829056624,0
+NVEC.US,D,20100617,000000,28.862,29.4099,28.3879,29.2509,27222.679366973,0
+NVEC.US,D,20100618,000000,29.4327,29.5651,28.5876,29.3484,42067.858802039,0
+NVEC.US,D,20100621,000000,29.6777,29.7912,28.7107,28.7286,18109.702769224,0
+NVEC.US,D,20100622,000000,28.9236,29.0768,28.1031,28.1088,20405.120277088,0
+NVEC.US,D,20100623,000000,28,28.2517,27.6991,27.9508,17255.790547145,0
+NVEC.US,D,20100624,000000,27.7189,28.3824,27.7189,28.1571,22072.785483078,0
+NVEC.US,D,20100625,000000,28.2829,29.1099,28.2829,28.7352,71275.24999211,0
+NVEC.US,D,20100628,000000,28.5772,28.5772,27.6991,27.7871,46875.342339458,0
+NVEC.US,D,20100629,000000,27.3708,27.3991,26.0545,26.1491,170009.90749197,0
+NVEC.US,D,20100630,000000,26.0706,26.6658,26.0706,26.4699,63386.073336399,0
+NVEC.US,D,20100701,000000,26.4104,26.7577,26.028,26.644,37150.465770689,0
+NVEC.US,D,20100702,000000,26.8154,27.0386,26.1624,26.3318,21780.045773281,0
+NVEC.US,D,20100706,000000,26.8863,27.154,26.291,26.291,64158.610260087,0
+NVEC.US,D,20100707,000000,26.3138,27.6158,26.3138,27.6158,25622.650772634,0
+NVEC.US,D,20100708,000000,28.0179,28.0179,27.2449,27.6896,23370.562969107,0
+NVEC.US,D,20100709,000000,27.683,28.194,27.3944,28.0823,11373.518977731,0
+NVEC.US,D,20100712,000000,28.0397,28.1987,27.6158,27.8097,12313.033786428,0
+NVEC.US,D,20100713,000000,28.1987,29.0276,28.1088,28.9236,25192.524195423,0
+NVEC.US,D,20100714,000000,28.7163,29.2509,28.7163,29.0994,31817.741670928,0
+NVEC.US,D,20100715,000000,29.0456,29.0456,28.581,28.808,14379.120907918,0
+NVEC.US,D,20100716,000000,28.5052,28.5052,27.5695,27.5695,27922.295568725,0
+NVEC.US,D,20100719,000000,27.5789,27.8362,27.2194,27.6347,14120.199503945,0
+NVEC.US,D,20100720,000000,27.3991,27.9858,27.2137,27.9858,21999.864761142,0
+NVEC.US,D,20100721,000000,28.1031,28.4722,27.9622,28.0397,30897.249659258,0
+NVEC.US,D,20100722,000000,27.0548,27.2449,26.3914,26.9696,158901.65085055,0
+NVEC.US,D,20100723,000000,26.7709,26.8077,26.1491,26.6364,77718.694073807,0
+NVEC.US,D,20100726,000000,26.7424,27.0755,26.5769,27.0509,103591.81167396,0
+NVEC.US,D,20100727,000000,27.1323,27.2259,26.9023,27.0026,49272.214764796,0
+NVEC.US,D,20100728,000000,26.9023,26.9753,26.8191,26.8191,39488.156160835,0
+NVEC.US,D,20100729,000000,26.9023,27.172,26.5391,26.7577,55016.04264474,0
+NVEC.US,D,20100730,000000,26.4416,27.1058,25.8633,26.1321,65613.854232613,0
+NVEC.US,D,20100802,000000,26.5882,26.5882,26.011,26.3138,74204.76073419,0
+NVEC.US,D,20100803,000000,26.2845,26.698,26.0413,26.063,153944.09858103,0
+NVEC.US,D,20100804,000000,26.1558,26.2608,25.8161,26.1321,57747.927662157,0
+NVEC.US,D,20100805,000000,25.9968,26.2164,25.7792,25.8161,24181.145486847,0
+NVEC.US,D,20100806,000000,25.6987,25.835,24.8405,25.4925,50656.651659502,0
+NVEC.US,D,20100809,000000,25.6504,25.7196,25.2427,25.3591,50732.742847608,0
+NVEC.US,D,20100810,000000,25.0298,25.5918,24.7497,24.8405,82142.551204524,0
+NVEC.US,D,20100811,000000,24.6134,24.7933,23.9123,24.1431,66392.732088643,0
+NVEC.US,D,20100812,000000,23.9927,24.3248,23.9927,24.075,47814.857148155,0
+NVEC.US,D,20100813,000000,24.058,24.2349,23.4506,23.5083,47517.89015013,0
+NVEC.US,D,20100816,000000,23.5026,24.3248,23.3511,24.2283,37415.728107004,0
+NVEC.US,D,20100817,000000,24.5018,24.7497,24.1734,24.2651,82004.107515054,0
+NVEC.US,D,20100818,000000,24.1621,24.9948,24.0466,24.9039,33727.419127977,0
+NVEC.US,D,20100819,000000,24.726,24.8481,24.0939,24.1838,37605.956077268,0
+NVEC.US,D,20100820,000000,24.0343,24.5566,24.0343,24.5406,144131.50578154,0
+NVEC.US,D,20100823,000000,24.5406,24.5406,24.2756,24.2756,34150.147950788,0
+NVEC.US,D,20100824,000000,23.9359,24.2283,23.8356,24.0466,18270.339721892,0
+NVEC.US,D,20100825,000000,23.9066,24.2037,23.4931,24.1621,49017.520649052,0
+NVEC.US,D,20100826,000000,24.1914,24.3749,23.8688,23.9302,74698.296634822,0
+NVEC.US,D,20100827,000000,24.2454,24.4043,23.8584,24.3749,58212.929367249,0
+NVEC.US,D,20100830,000000,24.3371,24.3371,23.5432,23.5773,19721.356406191,0
+NVEC.US,D,20100831,000000,23.4506,23.6085,23.1089,23.3511,65896.02572184,0
+NVEC.US,D,20100901,000000,23.705,24.479,23.705,24.4724,24759.227152041,0
+NVEC.US,D,20100902,000000,24.3182,24.8916,24.1981,24.5462,82976.38380752,0
+NVEC.US,D,20100903,000000,24.8537,25.0193,24.4298,24.8405,28491.922657463,0
+NVEC.US,D,20100907,000000,24.7412,24.8122,24.3182,24.3182,25582.491534466,0
+NVEC.US,D,20100908,000000,24.4648,24.7194,24.4298,24.6134,10509.038535082,0
+NVEC.US,D,20100909,000000,24.9219,24.9219,23.8829,24.0078,47227.264084447,0
+NVEC.US,D,20100910,000000,24.0287,24.0287,23.5168,23.7467,15447.568007572,0
+NVEC.US,D,20100913,000000,24.0428,24.672,24.0428,24.5944,43474.488959943,0
+NVEC.US,D,20100914,000000,24.5944,24.7194,24.4847,24.5944,18564.136253746,0
+NVEC.US,D,20100915,000000,24.3683,25.2672,24.3248,25.1877,30319.167994064,0
+NVEC.US,D,20100916,000000,25.2672,25.2672,24.9787,24.9871,29575.165265917,0
+NVEC.US,D,20100917,000000,25.3041,25.7508,25.1755,25.431,36293.383082441,0
+NVEC.US,D,20100920,000000,25.571,26.7462,25.2389,26.681,48480.655044082,0
+NVEC.US,D,20100921,000000,26.5248,26.5911,25.9694,26.2769,28706.457535039,0
+NVEC.US,D,20100922,000000,26.2437,26.3214,25.8889,26.2363,46641.784664854,0
+NVEC.US,D,20100923,000000,26.1256,26.1624,25.6467,25.9305,41471.811161876,0
+NVEC.US,D,20100924,000000,26.2164,26.6658,25.9485,26.6535,29623.779080539,0
+NVEC.US,D,20100927,000000,26.714,27.1464,26.3385,26.8324,65071.704517358,0
+NVEC.US,D,20100928,000000,27.0244,27.0244,26.3261,26.4539,30389.975071885,0
+NVEC.US,D,20100929,000000,26.4472,26.681,26.1993,26.6128,16039.388359508,0
+NVEC.US,D,20100930,000000,26.8419,26.8419,25.431,26.1709,42632.201780492,0
+NVEC.US,D,20101001,000000,26.2542,26.2542,25.6467,26.1624,10253.287597281,0
+NVEC.US,D,20101004,000000,26.116,26.2684,25.8274,26.0413,24568.999181776,0
+NVEC.US,D,20101005,000000,26.2608,26.9023,26.2608,26.8929,25382.752165687,0
+NVEC.US,D,20101006,000000,26.6725,27.0093,26.6725,26.7945,25050.910039781,0
+NVEC.US,D,20101007,000000,27.087,27.087,26.1199,26.2542,23233.176101694,0
+NVEC.US,D,20101008,000000,26.1558,27.1162,25.8889,26.8371,23260.653475177,0
+NVEC.US,D,20101011,000000,26.7633,27.3301,26.7633,27.2194,21255.862032995,0
+NVEC.US,D,20101012,000000,27.0244,27.2506,26.7577,26.9298,12138.658147019,0
+NVEC.US,D,20101013,000000,26.9591,27.2392,26.7577,27.0026,29699.870268646,0
+NVEC.US,D,20101014,000000,27.3358,29.02,27.2392,28.8194,123324.79312277,0
+NVEC.US,D,20101015,000000,29.1629,29.2945,28.8033,28.8033,67579.543258685,0
+NVEC.US,D,20101018,000000,29.1903,29.6483,28.8914,29.6152,36060.882229894,0
+NVEC.US,D,20101019,000000,29.374,29.4534,27.877,27.9687,68192.500051761,0
+NVEC.US,D,20101020,000000,27.9744,28.5516,27.822,28.3104,54397.801741379,0
+NVEC.US,D,20101021,000000,28.3264,28.3444,27.1947,27.6121,86878.170842065,0
+NVEC.US,D,20101022,000000,27.7748,27.9744,27.4086,27.8637,45371.484552308,0
+NVEC.US,D,20101025,000000,28.0719,28.2299,27.6206,27.6773,28252.024050518,0
+NVEC.US,D,20101026,000000,27.5544,27.8097,27.5192,27.804,31853.673620868,0
+NVEC.US,D,20101027,000000,27.754,28.2772,27.6347,28.1381,43414.250102692,0
+NVEC.US,D,20101028,000000,28.4447,29.2708,28.1769,29.1099,46188.40800239,0
+NVEC.US,D,20101029,000000,29.1828,29.5007,29.0011,29.2708,32147.470152722,0
+NVEC.US,D,20101101,000000,29.46,29.4817,28.457,28.5639,28269.990025487,0
+NVEC.US,D,20101102,000000,28.8914,29.2708,28.7891,29.2046,28880.833174448,0
+NVEC.US,D,20101103,000000,29.3077,29.4327,28.8573,29.2708,31949.844428057,0
+NVEC.US,D,20101104,000000,29.6777,29.8224,29.3313,29.8224,48776.56522005,0
+NVEC.US,D,20101105,000000,29.7874,30.1034,29.7335,29.8897,30700.68075665,0
+NVEC.US,D,20101108,000000,30.0712,30.077,29.7429,30.0353,29039.356483003,0
+NVEC.US,D,20101109,000000,30.0353,30.0561,29.5272,29.6417,27424.532379865,0
+NVEC.US,D,20101110,000000,29.8707,29.8707,29.3124,29.7619,29061.549746201,0
+NVEC.US,D,20101111,000000,29.4817,29.7912,29.0768,29.4392,14566.178412011,0
+NVEC.US,D,20101112,000000,29.1979,29.4099,29.0276,29.1828,26865.473511697,0
+NVEC.US,D,20101115,000000,29.2633,30.2435,29.2633,29.6114,36404.349398428,0
+NVEC.US,D,20101116,000000,29.3418,29.6606,28.8194,29.0333,42996.805390166,0
+NVEC.US,D,20101117,000000,29.1761,29.9568,28.9236,29.8602,88140.016378155,0
+NVEC.US,D,20101118,000000,30.0912,30.9787,29.9256,30.7233,70815.532397303,0
+NVEC.US,D,20101119,000000,30.9125,31.2948,30.6485,31.218,54556.325049934,0
+NVEC.US,D,20101122,000000,31.221,31.3184,30.4299,30.7563,64096.257758722,0
+NVEC.US,D,20101123,000000,30.5,30.8103,29.9379,30.5235,30840.181268178,0
+NVEC.US,D,20101124,000000,30.7233,31.2598,30.7233,31.2532,31365.421830521,0
+NVEC.US,D,20101126,000000,31.4461,31.5985,31.0989,31.0989,8488.3947620454,0
+NVEC.US,D,20101129,000000,31.0648,31.4661,30.6627,31.4518,13010.536344066,0
+NVEC.US,D,20101130,000000,31.2598,31.4661,30.9522,31.0109,30760.919613901,0
+NVEC.US,D,20101201,000000,31.379,31.8189,31.379,31.7887,38120.628419041,0
+NVEC.US,D,20101202,000000,31.8862,32.1047,31.8474,32.0687,27120.167627441,0
+NVEC.US,D,20101203,000000,31.9628,32.5826,31.9628,32.2968,45085.085774852,0
+NVEC.US,D,20101206,000000,32.2315,32.277,31.9533,32.1227,18918.17164285,0
+NVEC.US,D,20101207,000000,32.2684,32.839,32.2684,32.5504,34181.8526125,0
+NVEC.US,D,20101208,000000,32.5551,33.0888,32.5551,32.7415,27658.090054468,0
+NVEC.US,D,20101209,000000,32.8636,32.8749,32.6403,32.7123,22168.956290267,0
+NVEC.US,D,20101210,000000,32.8447,32.8447,32.1274,32.7293,14417.166501971,0
+NVEC.US,D,20101213,000000,32.8636,33.2337,32.7794,32.9648,26867.587155812,0
+NVEC.US,D,20101214,000000,33.2402,33.2402,32.8636,32.8957,28037.489172941,0
+NVEC.US,D,20101215,000000,33.0131,33.7521,33.0131,33.5686,48353.836397239,0
+NVEC.US,D,20101216,000000,33.771,34.4817,33.5382,34.4817,42547.656015929,0
+NVEC.US,D,20101217,000000,34.5838,34.5838,33.7578,33.9717,42382.791775033,0
+NVEC.US,D,20101220,000000,34.301,34.301,32.8447,34.0247,41355.560735603,0
+NVEC.US,D,20101221,000000,34.3105,34.8536,34.3105,34.8147,50285.707117486,0
+NVEC.US,D,20101222,000000,34.9311,35.1204,34.0928,34.8469,50488.616952434,0
+NVEC.US,D,20101223,000000,34.9699,35.479,34.9699,35.2179,28706.457535039,0
+NVEC.US,D,20101227,000000,35.4251,35.4251,34.0606,34.9311,109535.37892268,0
+NVEC.US,D,20101228,000000,34.9264,35.5217,34.0322,34.0389,130918.05960252,0
+NVEC.US,D,20101229,000000,34.281,34.9264,34.281,34.7552,86556.896936729,0
+NVEC.US,D,20101230,000000,34.6643,35.516,34.6643,35.2727,137985.02869786,0
+NVEC.US,D,20101231,000000,35.479,35.6683,34.9983,35.1696,64410.133909659,0
+NVEC.US,D,20110103,000000,35.6076,35.6076,35.1829,35.2813,49820.705412394,0
+NVEC.US,D,20110104,000000,35.778,35.8253,34.1524,34.9009,78622.276932566,0
+NVEC.US,D,20110105,000000,34.9009,35.6598,34.9009,35.3419,57604.199862401,0
+NVEC.US,D,20110106,000000,35.3466,35.6247,34.987,35.3343,94754.665633091,0
+NVEC.US,D,20110107,000000,35.5755,35.7316,35.408,35.6683,58524.691874072,0
+NVEC.US,D,20110110,000000,35.6683,36.4517,35.6598,36.4054,60648.904208697,0
+NVEC.US,D,20110111,000000,36.4905,37.5796,36.2397,36.8841,102002.35130019,0
+NVEC.US,D,20110112,000000,36.9978,37.4178,36.922,37.1199,42807.634241959,0
+NVEC.US,D,20110113,000000,37.346,37.5531,36.7015,37.1444,57360.073967228,0
+NVEC.US,D,20110114,000000,38.611,38.611,36.8179,37.7405,85324.642418234,0
+NVEC.US,D,20110118,000000,37.8956,37.8956,36.9258,37.011,133987.07085612,0
+NVEC.US,D,20110119,000000,36.64,36.8369,34.2206,34.7202,139356.78372789,0
+NVEC.US,D,20110120,000000,34.5384,35.2339,33.7455,34.4892,164083.24939616,0
+NVEC.US,D,20110121,000000,34.4817,35.005,34.3795,34.5234,55453.566976351,0
+NVEC.US,D,20110124,000000,34.5971,34.9557,34.3625,34.6643,62959.11722536,0
+NVEC.US,D,20110125,000000,34.5603,34.6521,34.1524,34.4154,78385.548791791,0
+NVEC.US,D,20110126,000000,34.5782,36.5407,34.5091,36.536,136332.15900067,0
+NVEC.US,D,20110127,000000,36.7451,37.1199,36.1745,36.4905,60608.744970531,0
+NVEC.US,D,20110128,000000,36.7186,37.1377,34.6643,34.6813,71038.521851336,0
+NVEC.US,D,20110131,000000,35.1025,35.5339,34.4439,35.3191,42980.953059311,0
+NVEC.US,D,20110201,000000,35.6076,36.4754,35.3343,36.3164,50920.857173759,0
+NVEC.US,D,20110202,000000,36.308,36.4252,36.0629,36.0855,23777.439461063,0
+NVEC.US,D,20110203,000000,36.1859,36.2805,35.3938,35.6076,20818.337701386,0
+NVEC.US,D,20110204,000000,35.6076,35.6076,35.1924,35.5803,22861.174737621,0
+NVEC.US,D,20110207,000000,35.8613,36.9637,35.7411,36.2313,47592.924516179,0
+NVEC.US,D,20110208,000000,36.4252,36.7914,36.1054,36.7914,41516.197688271,0
+NVEC.US,D,20110209,000000,37.0347,37.0961,35.9664,36.3136,84072.308280657,0
+NVEC.US,D,20110210,000000,36.483,37.0185,35.8301,36.6769,69685.789618341,0
+NVEC.US,D,20110211,000000,36.7015,37.2191,36.2162,37.1879,34530.603891319,0
+NVEC.US,D,20110214,000000,37.2967,37.7045,37.1993,37.5636,25725.162512166,0
+NVEC.US,D,20110215,000000,37.8512,38.3158,36.9637,37.2353,79372.620593055,0
+NVEC.US,D,20110216,000000,37.4244,38.0925,36.8586,37.0904,91569.40395321,0
+NVEC.US,D,20110218,000000,36.8426,36.9087,36.5256,36.64,50308.957202739,0
+NVEC.US,D,20110222,000000,36.4754,36.536,35.5803,35.6503,116053.85737043,0
+NVEC.US,D,20110223,000000,35.5529,35.6125,34.3625,34.7353,163184.95064769,0
+NVEC.US,D,20110224,000000,34.6766,35.3853,34.3047,35.3626,84416.832271247,0
+NVEC.US,D,20110225,000000,35.4251,36.0307,35.2727,35.972,127356.56927033,0
+NVEC.US,D,20110228,000000,36.3798,37.0535,35.6816,36.0307,78810.391258717,0
+NVEC.US,D,20110301,000000,36.5313,36.5313,34.7854,34.9908,88443.324308522,0
+NVEC.US,D,20110302,000000,34.6813,35.2585,34.5603,34.687,73013.722275919,0
+NVEC.US,D,20110303,000000,35.0163,36.0307,34.8772,36.0307,100001.78714623,0
+NVEC.US,D,20110304,000000,36.1376,36.1376,35.1999,35.3419,130360.05755641,0
+NVEC.US,D,20110307,000000,35.3258,35.3853,32.9393,33.8903,211136.1378412,0
+NVEC.US,D,20110308,000000,33.9178,34.8356,33.0738,34.6085,194209.01895378,0
+NVEC.US,D,20110309,000000,34.2206,34.5603,33.0935,33.3235,114561.62462591,0
+NVEC.US,D,20110310,000000,32.9318,32.9318,31.9343,32.5674,100912.76775939,0
+NVEC.US,D,20110311,000000,32.1397,32.6403,31.9883,32.4198,119780.2119435,0
+NVEC.US,D,20110314,000000,31.9628,32.329,31.6902,31.9761,145703.00018033,0
+NVEC.US,D,20110315,000000,31.0316,32.9648,31.0222,32.682,166453.70127006,0
+NVEC.US,D,20110316,000000,32.6563,33.2402,32.0148,32.2381,280946.63246227,0
+NVEC.US,D,20110317,000000,32.7236,32.8088,31.8189,31.9078,98518.008978166,0
+NVEC.US,D,20110318,000000,32.329,32.3735,31.7016,32.329,66107.390133245,0
+NVEC.US,D,20110321,000000,32.769,33.3141,32.3886,33.1315,151642.34014082,0
+NVEC.US,D,20110322,000000,33.2052,33.3944,32.8088,33.0056,65249.250622938,0
+NVEC.US,D,20110323,000000,32.8901,33.8326,32.839,33.5146,80015.168403728,0
+NVEC.US,D,20110324,000000,34.0569,34.0569,33.5752,33.7938,29332.0961928,0
+NVEC.US,D,20110325,000000,33.5818,34.3625,33.5146,34.0672,37911.37765175,0
+NVEC.US,D,20110328,000000,34.3179,34.4022,34.0738,34.1411,30119.428625285,0
+NVEC.US,D,20110329,000000,34.0672,34.476,33.8127,33.8675,49553.329431965,0
+NVEC.US,D,20110330,000000,34.0077,34.5915,33.8675,34.4892,50488.616952434,0
+NVEC.US,D,20110331,000000,34.5384,34.6388,33.9252,34.2631,58321.782039123,0
+NVEC.US,D,20110401,000000,34.6454,34.8147,33.9452,33.9527,72458.890695981,0
+NVEC.US,D,20110404,000000,33.7521,34.3464,33.6045,33.6556,111817.0577438,0
+NVEC.US,D,20110405,000000,33.6982,34.7476,33.6982,34.4022,70099.007042638,0
+NVEC.US,D,20110406,000000,34.4259,35.0958,34.0852,34.616,51971.338298444,0
+NVEC.US,D,20110407,000000,33.6121,34.9983,33.6121,34.1278,46843.637677747,0
+NVEC.US,D,20110408,000000,34.3625,34.3625,33.5951,33.7247,30098.292184145,0
+NVEC.US,D,20110411,000000,33.9717,33.9717,33.3235,33.3396,26535.745029906,0
+NVEC.US,D,20110412,000000,33.1068,33.1995,32.5504,32.7841,67740.180211352,0
+NVEC.US,D,20110413,000000,32.7841,33.3141,32.5674,32.8749,88745.575416832,0
+NVEC.US,D,20110414,000000,32.8334,33.771,32.5551,33.4598,103662.61875177,0
+NVEC.US,D,20110415,000000,33.1438,33.896,32.9601,33.7871,126660.12353475,0
+NVEC.US,D,20110418,000000,33.3623,33.7786,33.0178,33.5278,81218.888726683,0
+NVEC.US,D,20110419,000000,33.6121,33.7398,33.2052,33.4731,55727.28388912,0
+NVEC.US,D,20110420,000000,34.1666,34.7636,33.9395,34.7202,97663.039934032,0
+NVEC.US,D,20110421,000000,34.9311,35.1204,34.3237,34.9443,125210.16367251,0
+NVEC.US,D,20110425,000000,35.0713,35.1999,34.4684,35.005,55566.646936452,0
+NVEC.US,D,20110426,000000,34.987,36.0581,34.6643,35.3343,99733.354343748,0
+NVEC.US,D,20110427,000000,35.1696,35.8613,34.7636,35.4847,79445.541314989,0
+NVEC.US,D,20110428,000000,35.4752,35.8792,35.2879,35.6076,31265.023735103,0
+NVEC.US,D,20110429,000000,35.9057,35.9057,35.5755,35.8566,21399.589832752,0
+NVEC.US,D,20110502,000000,36.0998,36.2085,35.005,35.145,48816.724458218,0
+NVEC.US,D,20110503,000000,34.9983,35.1772,34.2754,34.5016,75257.355502989,0
+NVEC.US,D,20110504,000000,34.5725,34.6454,33.5497,33.8798,74005.021365412,0
+NVEC.US,D,20110505,000000,32.8334,34.5016,32.5352,33.8486,139863.0014932,0
+NVEC.US,D,20110506,000000,35.7581,35.8017,34.7702,35.3191,86568.521979355,0
+NVEC.US,D,20110509,000000,35.8377,35.8377,35.1204,35.7648,52786.148104412,0
+NVEC.US,D,20110510,000000,35.8377,36.922,35.7363,36.3496,127796.20724605,0
+NVEC.US,D,20110511,000000,36.483,36.7621,35.8792,35.9399,46484.318178357,0
+NVEC.US,D,20110512,000000,35.8443,37.0961,35.5803,36.8038,49868.26240496,0
+NVEC.US,D,20110513,000000,36.7678,36.9153,35.9057,35.9114,28077.648411108,0
+NVEC.US,D,20110516,000000,35.8073,36.8293,35.6125,35.8613,69641.403091945,0
+NVEC.US,D,20110517,000000,35.8197,36.7242,35.2879,36.2313,105589.20536174,0
+NVEC.US,D,20110518,000000,36.4328,36.7621,36.3534,36.4754,32638.892409239,0
+NVEC.US,D,20110519,000000,36.569,37.5589,35.7581,37.4519,142710.08011483,0
+NVEC.US,D,20110520,000000,36.4962,38.0376,36.1859,37.4992,67263.553463633,0
+NVEC.US,D,20110523,000000,36.7621,36.9153,36.0381,36.0998,51467.234177242,0
+NVEC.US,D,20110524,000000,36.3902,36.3902,35.1507,35.1999,74577.818920321,0
+NVEC.US,D,20110525,000000,35.2916,36.201,35.2916,36.0381,24524.612655382,0
+NVEC.US,D,20110526,000000,35.408,36.2805,35.3068,36.112,39916.169093931,0
+NVEC.US,D,20110527,000000,36.0998,36.112,35.8792,35.9956,18732.170960814,0
+NVEC.US,D,20110531,000000,36.2568,37.1444,36.1186,37.1444,40679.194619105,0
+NVEC.US,D,20110601,000000,37.0904,37.0904,35.1204,35.1507,96393.79664354,0
+NVEC.US,D,20110602,000000,35.2727,35.4677,34.7854,35.2074,24193.827351532,0
+NVEC.US,D,20110603,000000,34.7788,35.11,34.2148,34.4343,45041.756070515,0
+NVEC.US,D,20110606,000000,34.2206,34.5659,33.5023,33.5146,78733.243248554,0
+NVEC.US,D,20110607,000000,33.7994,34.5659,33.4891,34.0077,26950.01927626,0
+NVEC.US,D,20110608,000000,33.7994,34.3105,33.5278,33.8751,84734.935710413,0
+NVEC.US,D,20110609,000000,33.8798,34.9066,33.5686,34.5725,55660.704099527,0
+NVEC.US,D,20110610,000000,33.5752,34.4514,33.3141,33.5146,101442.23560996,0
+NVEC.US,D,20110613,000000,33.7086,33.7086,33.0831,33.0831,56005.228090118,0
+NVEC.US,D,20110614,000000,33.4598,33.685,33.297,33.4598,33474.838656348,0
+NVEC.US,D,20110615,000000,33.0217,33.3726,32.4397,32.506,32676.938003292,0
+NVEC.US,D,20110616,000000,32.1889,32.5778,31.8474,32.0687,52872.807513089,0
+NVEC.US,D,20110617,000000,32.3962,32.401,31.8398,32.2855,41340.765226803,0
+NVEC.US,D,20110620,000000,32.2069,32.4605,31.9533,32.3773,27338.929793246,0
+NVEC.US,D,20110621,000000,32.5712,33.4105,32.5211,33.3396,65960.491867318,0
+NVEC.US,D,20110622,000000,33.2402,33.9717,33.1929,33.6234,28706.457535039,0
+NVEC.US,D,20110623,000000,33.1995,34.5384,32.8447,34.4684,32563.858043191,0
+NVEC.US,D,20110624,000000,34.5603,34.5603,33.5222,33.7871,93730.605059831,0
+NVEC.US,D,20110627,000000,33.9338,34.5053,33.6603,34.301,83922.239548558,0
+NVEC.US,D,20110628,000000,34.3625,34.7202,34.0445,34.7002,65060.079474731,0
+NVEC.US,D,20110629,000000,34.7854,35.2528,34.0247,35.2528,117890.61410554,0
+NVEC.US,D,20110630,000000,35.1829,35.8377,35.1829,35.5462,41329.140184177,0
+NVEC.US,D,20110701,000000,35.6011,35.7032,35.1696,35.4487,20765.496598535,0
+NVEC.US,D,20110705,000000,35.4553,35.9455,35.3343,35.8792,42634.315424606,0
+NVEC.US,D,20110706,000000,35.8735,35.8792,35.3258,35.4847,39036.893142484,0
+NVEC.US,D,20110707,000000,36.0146,36.4754,35.7893,36.308,31306.239795327,0
+NVEC.US,D,20110708,000000,35.7837,36.3496,35.0778,36.0515,46564.636654691,0
+NVEC.US,D,20110711,000000,35.5661,36.483,35.4345,36.0259,47043.377046525,0
+NVEC.US,D,20110712,000000,35.8197,35.8792,35.0816,35.1999,36482.554230648,0
+NVEC.US,D,20110713,000000,35.3125,35.8792,35.3068,35.5386,40108.51070831,0
+NVEC.US,D,20110714,000000,35.5529,35.814,33.9878,34.2631,62554.354377518,0
+NVEC.US,D,20110715,000000,34.4097,34.5441,33.9338,34.5234,55587.783377593,0
+NVEC.US,D,20110718,000000,34.4211,34.6766,34.0606,34.4211,57982.542158817,0
+NVEC.US,D,20110719,000000,34.7911,36.6022,34.7911,36.6022,61874.81779485,0
+NVEC.US,D,20110720,000000,36.7858,37.0904,36.0515,36.9258,75538.470170159,0
+NVEC.US,D,20110721,000000,35.1025,36.4706,35.0958,35.8698,70721.475234228,0
+NVEC.US,D,20110722,000000,35.8982,36.4905,35.4553,35.5803,68291.841325121,0
+NVEC.US,D,20110725,000000,35.2074,35.516,34.6766,34.8621,47869.81189512,0
+NVEC.US,D,20110726,000000,35.0882,35.3466,34.4514,34.5659,59594.195795784,0
+NVEC.US,D,20110727,000000,34.2253,34.23,33.3869,33.4598,99111.942974216,0
+NVEC.US,D,20110728,000000,33.5382,34.0606,33.2185,33.5146,22498.68477206,0
+NVEC.US,D,20110729,000000,33.1134,34.0247,32.9242,33.4891,48209.051775426,0
+NVEC.US,D,20110801,000000,33.7521,34.0738,33.3726,33.771,53870.447534923,0
+NVEC.US,D,20110802,000000,33.5497,33.8675,33.2525,33.3869,40825.036062974,0
+NVEC.US,D,20110803,000000,33.2459,34.1713,32.839,33.8751,34572.8767736,0
+NVEC.US,D,20110804,000000,33.0056,33.9812,33.0056,33.4466,103983.89265711,0
+NVEC.US,D,20110805,000000,33.8383,34.2867,32.9913,33.5222,107359.38230726,0
+NVEC.US,D,20110808,000000,32.8229,33.9017,32.4729,32.6403,203010.23304471,0
+NVEC.US,D,20110809,000000,32.7236,34.1183,31.9533,34.0569,104515.4741518,0
+NVEC.US,D,20110810,000000,32.9393,34.4514,32.9393,33.6603,67395.656220762,0
+NVEC.US,D,20110811,000000,33.9594,35.479,33.5222,35.023,60050.74292442,0
+NVEC.US,D,20110812,000000,35.2813,35.2813,34.1826,34.4817,18786.068885722,0
+NVEC.US,D,20110815,000000,35.1999,35.7032,34.8772,35.4251,41883.971764117,0
+NVEC.US,D,20110816,000000,35.1999,35.6294,34.6454,35.0295,51341.472352456,0
+NVEC.US,D,20110817,000000,35.0882,35.374,34.0389,34.5526,42133.381769574,0
+NVEC.US,D,20110818,000000,34.5234,35.0636,33.3944,34.7145,115181.97917337,0
+NVEC.US,D,20110819,000000,34.1666,35.972,34.1666,34.8687,89521.28280669,0
+NVEC.US,D,20110822,000000,35.5954,35.8017,34.634,35.5954,44312.548851165,0
+NVEC.US,D,20110823,000000,35.6125,37.8446,35.3938,37.6611,106720.00496276,0
+NVEC.US,D,20110824,000000,37.643,38.9214,37.1199,38.7321,145308.80555307,0
+NVEC.US,D,20110825,000000,38.7406,39.0719,38.1872,38.3821,180130.03551006,0
+NVEC.US,D,20110826,000000,38.1672,38.6186,37.5342,38.3196,146247.26353971,0
+NVEC.US,D,20110829,000000,38.8845,39.8384,38.4019,39.6917,128215.76560269,0
+NVEC.US,D,20110830,000000,39.6917,40.1306,39.4135,39.8516,45313.359339171,0
+NVEC.US,D,20110831,000000,39.8649,40.4344,39.827,40.1742,79575.530428005,0
+NVEC.US,D,20110901,000000,40.1429,41.1706,40.1429,40.7438,104093.80215105,0
+NVEC.US,D,20110902,000000,39.9196,41.0551,39.9196,40.9284,82462.768287804,0
+NVEC.US,D,20110906,000000,40.2613,41.1158,39.8033,40.5547,88592.336218563,0
+NVEC.US,D,20110907,000000,40.8555,41.3826,40.2613,40.6785,142065.41866005,0
+NVEC.US,D,20110908,000000,40.7438,41.9617,40.443,40.8489,73489.292201582,0
+NVEC.US,D,20110909,000000,40.7438,41.0324,38.9035,39.1702,86724.931643796,0
+NVEC.US,D,20110912,000000,38.5373,40.1373,38.2932,40.056,55004.417602113,0
+NVEC.US,D,20110913,000000,40.1202,41.6276,40.0645,41.5046,70123.31394995,0
+NVEC.US,D,20110914,000000,41.7781,42.2436,41.092,41.5785,60525.256028025,0
+NVEC.US,D,20110915,000000,41.499,41.9862,40.6067,41.6579,32147.470152722,0
+NVEC.US,D,20110916,000000,41.8935,41.8935,41.0448,41.0798,44375.958174588,0
+NVEC.US,D,20110919,000000,40.7438,40.8981,39.7787,40.5026,52627.624795858,0
+NVEC.US,D,20110920,000000,40.5499,40.831,39.3027,39.3765,68819.195531578,0
+NVEC.US,D,20110921,000000,39.2866,39.7664,38.7406,38.8248,30162.758329624,0
+NVEC.US,D,20110922,000000,37.5825,37.7784,35.9804,36.6637,139646.35297151,0
+NVEC.US,D,20110923,000000,35.7648,37.6138,35.7648,37.4614,157669.39633206,0
+NVEC.US,D,20110926,000000,37.7045,37.7083,36.2397,37.6998,77722.921362034,0
+NVEC.US,D,20110927,000000,38.1303,40.0011,38.1303,39.4135,101202.33700302,0
+NVEC.US,D,20110928,000000,39.2743,39.2743,37.309,37.8814,71379.875375756,0
+NVEC.US,D,20110929,000000,38.1872,38.8107,36.9825,38.2202,68168.193144449,0
+NVEC.US,D,20110930,000000,37.767,38.5884,36.7678,36.888,91199.51623325,0
+NVEC.US,D,20111003,000000,35.9399,36.7082,34.8289,35.2916,122488.84687567,0
+NVEC.US,D,20111004,000000,34.7002,37.8275,34.7002,37.6061,157001.48479201,0
+NVEC.US,D,20111005,000000,37.0961,38.8656,37.0904,38.6999,54892.394464068,0
+NVEC.US,D,20111006,000000,38.5202,39.1628,37.9904,38.7502,59542.411514989,0
+NVEC.US,D,20111007,000000,38.5373,40.443,38.5297,39.2905,81229.456947253,0
+NVEC.US,D,20111010,000000,39.9963,40.3871,39.3765,40.3757,69204.935582393,0
+NVEC.US,D,20111011,000000,40.0947,40.9284,40.0947,40.6218,98754.73711894,0
+NVEC.US,D,20111012,000000,40.8659,41.5377,40.6181,41.2075,62476.149545298,0
+NVEC.US,D,20111013,000000,41.3352,41.7374,41.0476,41.4148,48154.097028461,0
+NVEC.US,D,20111014,000000,41.481,41.9191,40.8904,41.8717,64756.771544365,0
+NVEC.US,D,20111017,000000,41.2927,41.4943,39.4494,40.0228,102723.10394308,0
+NVEC.US,D,20111018,000000,40.0881,41.2681,39.7844,41.0126,71492.955335858,0
+NVEC.US,D,20111019,000000,40.811,41.3826,39.8336,39.9415,85398.619962226,0
+NVEC.US,D,20111020,000000,36.4905,36.6504,33.7578,34.3047,301863.25461496,0
+NVEC.US,D,20111021,000000,34.8905,34.8905,33.4466,33.5686,184986.1328621,0
+NVEC.US,D,20111024,000000,32.7623,34.6038,32.7236,34.0672,73281.098256348,0
+NVEC.US,D,20111025,000000,33.7086,33.9717,33.4171,33.4238,96045.045364722,0
+NVEC.US,D,20111026,000000,33.6234,34.1893,33.0831,33.563,106555.14072186,0
+NVEC.US,D,20111027,000000,34.3625,35.0418,33.9017,34.9066,109876.7324471,0
+NVEC.US,D,20111028,000000,34.6643,34.9359,34.4892,34.5053,71762.4449604,0
+NVEC.US,D,20111031,000000,33.9962,34.1183,33.297,33.4598,69991.211192821,0
+NVEC.US,D,20111101,000000,32.8447,33.9812,32.3584,33.5951,91509.165095959,0
+NVEC.US,D,20111102,000000,33.7938,33.9092,32.7907,33.2232,100951.8701755,0
+NVEC.US,D,20111103,000000,33.4409,33.6642,32.8277,33.4598,95827.340020974,0
+NVEC.US,D,20111104,000000,33.4409,33.7398,32.9318,33.3575,56213.422035353,0
+NVEC.US,D,20111107,000000,33.1248,33.4361,32.7794,33.1627,51799.076303148,0
+NVEC.US,D,20111108,000000,33.4409,34.476,33.2658,34.3464,44913.880601614,0
+NVEC.US,D,20111109,000000,33.508,34.987,33.508,34.0738,74333.693025147,0
+NVEC.US,D,20111110,000000,34.301,35.3853,33.9282,35.2813,82155.233069208,0
+NVEC.US,D,20111111,000000,35.5755,36.0307,35.3001,35.8735,46000.293676238,0
+NVEC.US,D,20111114,000000,35.5755,36.3667,34.6955,34.7088,44006.070454627,0
+NVEC.US,D,20111115,000000,35.1157,35.4752,34.5479,35.3343,27330.47521679,0
+NVEC.US,D,20111116,000000,35.3343,36.1451,34.3047,34.335,61135.04235493,0
+NVEC.US,D,20111117,000000,34.1183,34.3464,32.8513,33.5818,88732.893552149,0
+NVEC.US,D,20111118,000000,33.5497,33.7994,33.1503,33.6434,120143.75873113,0
+NVEC.US,D,20111121,000000,33.2052,33.6045,33.2052,33.4673,36599.861478979,0
+NVEC.US,D,20111122,000000,33.4673,33.508,32.6403,33.157,21945.966836235,0
+NVEC.US,D,20111123,000000,33.3869,33.6234,33.0831,33.3793,77579.193562279,0
+NVEC.US,D,20111125,000000,33.4466,33.7644,32.5551,32.5551,30890.908726916,0
+NVEC.US,D,20111128,000000,33.1929,33.685,32.9989,33.6603,37634.490272809,0
+NVEC.US,D,20111129,000000,33.685,34.0502,32.8513,32.9564,23752.075731695,0
+NVEC.US,D,20111130,000000,33.7247,35.7316,33.7172,35.6247,45301.734296544,0
+NVEC.US,D,20111201,000000,34.9066,35.5529,34.6643,34.7296,30840.181268178,0
+NVEC.US,D,20111202,000000,35.1025,35.2585,34.687,34.9443,34166.000281644,0
+NVEC.US,D,20111205,000000,35.1999,35.6966,34.5384,35.0163,43414.250102692,0
+NVEC.US,D,20111206,000000,34.8536,35.4752,34.5053,35.0418,24210.736504445,0
+NVEC.US,D,20111207,000000,34.8536,35.3626,34.2148,34.8584,20019.380226273,0
+NVEC.US,D,20111208,000000,34.5234,34.8621,33.4409,33.4409,25724.105690107,0
+NVEC.US,D,20111209,000000,33.4466,35.6125,33.4409,35.1752,25151.308135199,0
+NVEC.US,D,20111212,000000,34.6586,34.6586,33.544,33.9527,28517.286386832,0
+NVEC.US,D,20111213,000000,34.3417,34.4892,33.6642,33.7521,19393.741568512,0
+NVEC.US,D,20111214,000000,33.771,33.9717,32.9053,33.9717,46736.898649987,0
+NVEC.US,D,20111215,000000,34.1486,34.1486,33.0888,33.6234,25386.979453916,0
+NVEC.US,D,20111216,000000,33.9017,34.0502,33.4466,33.5885,44790.232420943,0
+NVEC.US,D,20111219,000000,33.6556,33.8127,33.2837,33.454,18408.783411363,0
+NVEC.US,D,20111220,000000,34.0502,35.7316,33.9594,35.5093,27222.679366973,0
+NVEC.US,D,20111221,000000,35.5093,35.5093,34.0672,34.7002,14501.712266533,0
+NVEC.US,D,20111222,000000,34.9264,35.6182,34.7353,35.2245,14474.23489305,0
+NVEC.US,D,20111223,000000,34.9443,35.2727,34.9121,35.1999,14487.973579791,0
+NVEC.US,D,20111227,000000,34.987,35.1507,34.7788,35.023,25916.447304487,0
+NVEC.US,D,20111228,000000,34.9699,35.0882,34.3956,34.3956,11580.656100907,0
+NVEC.US,D,20111229,000000,34.4022,35.2339,34.4022,34.4439,76138.745098551,0
+NVEC.US,D,20111230,000000,34.6643,34.6766,33.6008,33.771,19484.628265417,0
+NVEC.US,D,20120103,000000,34.0852,34.3625,33.771,34.1893,35402.482088366,0
+NVEC.US,D,20120104,000000,34.1344,34.1344,33.4731,33.4731,25501.116236075,0
+NVEC.US,D,20120105,000000,33.4466,33.8486,33.172,33.6434,16838.34583462,0
+NVEC.US,D,20120106,000000,33.6234,33.8798,33.4891,33.6045,13773.561869241,0
+NVEC.US,D,20120109,000000,33.3007,33.6717,32.6999,32.9847,35071.696784517,0
+NVEC.US,D,20120110,000000,33.3726,33.3726,33.0386,33.3319,29165.118307789,0
+NVEC.US,D,20120111,000000,33.0586,33.544,32.8334,33.2337,32080.890363129,0
+NVEC.US,D,20120112,000000,33.0217,33.297,33.0217,33.2602,39130.95030556,0
+NVEC.US,D,20120113,000000,33.2289,33.3575,32.9053,33.1371,40553.432794318,0
+NVEC.US,D,20120117,000000,33.5752,33.6434,33.0519,33.4966,36135.916595943,0
+NVEC.US,D,20120118,000000,32.9318,33.966,32.9318,33.5572,70295.575945245,0
+NVEC.US,D,20120119,000000,30.445,33.1438,30.1034,33.1438,166216.97312929,0
+NVEC.US,D,20120120,000000,32.9441,33.12,32.6016,33.12,29183.084282759,0
+NVEC.US,D,20120123,000000,33.1438,33.1438,32.6431,32.8513,31520.774672904,0
+NVEC.US,D,20120124,000000,32.346,33.0311,32.346,33.0217,18462.681336272,0
+NVEC.US,D,20120125,000000,32.8957,33.0217,32.6082,33.0217,14680.315194169,0
+NVEC.US,D,20120126,000000,33.0935,33.0983,32.7293,32.9393,24748.658931471,0
+NVEC.US,D,20120127,000000,32.839,33.2734,32.8334,33.1134,17618.280512706,0
+NVEC.US,D,20120130,000000,33.12,33.7219,33.0888,33.0983,30283.236044125,0
+NVEC.US,D,20120131,000000,33.172,33.2525,32.7794,33.1777,43590.739386216,0
+NVEC.US,D,20120201,000000,33.3007,33.7172,33.0311,33.3944,45769.906467807,0
+NVEC.US,D,20120202,000000,33.5382,34.7202,33.5382,34.5526,35617.016965943,0
+NVEC.US,D,20120203,000000,34.7967,35.4553,34.7967,35.2528,33412.486154983,0
+NVEC.US,D,20120206,000000,35.0295,35.5529,34.9699,35.1924,14696.167525026,0
+NVEC.US,D,20120207,000000,35.0958,35.2179,34.5234,34.5384,19899.959333829,0
+NVEC.US,D,20120208,000000,34.5091,34.5318,33.5325,34.0124,46934.524374651,0
+NVEC.US,D,20120209,000000,34.0606,34.2442,33.6045,33.6717,9958.4342433707,0
+NVEC.US,D,20120210,000000,33.2118,33.5572,33.172,33.508,17718.678608124,0
+NVEC.US,D,20120213,000000,33.8751,34.354,33.6925,34.354,16116.53636967,0
+NVEC.US,D,20120214,000000,33.9594,34.2575,33.825,34.0124,23305.040001572,0
+NVEC.US,D,20120215,000000,34.0672,34.0852,33.4891,33.4891,12730.478498954,0
+NVEC.US,D,20120216,000000,33.4891,34.0124,33.3575,33.9962,6573.4331947115,0
+NVEC.US,D,20120217,000000,34.3464,34.6813,34.0738,34.1599,20095.471414379,0
+NVEC.US,D,20120221,000000,34.0928,34.5384,33.8903,33.8903,32222.504518771,0
+NVEC.US,D,20120222,000000,34.0124,34.0124,33.3623,33.3726,16147.184209325,0
+NVEC.US,D,20120223,000000,33.4731,34.1278,33.3187,34.1183,10821.857863962,0
+NVEC.US,D,20120224,000000,33.8127,34.301,33.7806,33.9452,29358.516744226,0
+NVEC.US,D,20120227,000000,34.0569,34.0569,33.5572,33.6357,20172.619424541,0
+NVEC.US,D,20120228,000000,33.454,33.544,33.2402,33.4466,8632.1225618011,0
+NVEC.US,D,20120229,000000,33.4048,33.4778,32.5352,32.5352,27604.19212956,0
+NVEC.US,D,20120301,000000,32.6952,32.9601,32.365,32.4075,41965.347062508,0
+NVEC.US,D,20120302,000000,32.2723,32.5674,31.0989,31.1112,63072.197185462,0
+NVEC.US,D,20120305,000000,31.0269,31.0894,30.7858,31.0109,15900.944670037,0
+NVEC.US,D,20120306,000000,30.6191,31.8474,30.6191,31.66,33321.599458079,0
+NVEC.US,D,20120307,000000,31.6827,32.1114,31.6827,32.0972,10113.787085754,0
+NVEC.US,D,20120308,000000,32.3886,32.7907,32.0432,32.6498,12207.351580725,0
+NVEC.US,D,20120309,000000,32.6687,33.1929,32.663,33.1503,13044.354649891,0
+NVEC.US,D,20120312,000000,33.1438,33.2781,32.312,32.8447,19386.343814113,0
+NVEC.US,D,20120313,000000,32.8277,33.7521,32.8277,33.7521,11537.32639657,0
+NVEC.US,D,20120314,000000,33.4598,33.6008,31.3184,31.3686,43898.27460481,0
+NVEC.US,D,20120315,000000,31.0175,31.7887,31.0175,31.677,24394.623542367,0
+NVEC.US,D,20120316,000000,31.6298,31.6298,31.221,31.221,28212.921634407,0
+NVEC.US,D,20120319,000000,31.5333,31.5333,31.1443,31.3847,32606.130925472,0
+NVEC.US,D,20120320,000000,31.1321,31.8246,31.0175,31.7263,15483.499957511,0
+NVEC.US,D,20120321,000000,31.7197,31.9343,31.2948,31.6902,15597.63673967,0
+NVEC.US,D,20120322,000000,31.6667,31.7622,31.221,31.7622,6948.6050249563,0
+NVEC.US,D,20120323,000000,31.3307,31.8597,31.0581,31.8597,16326.843959019,0
+NVEC.US,D,20120326,000000,31.8956,33.2232,31.8057,33.0056,21976.614675889,0
+NVEC.US,D,20120327,000000,33.12,33.1438,32.5778,32.7046,12110.123951479,0
+NVEC.US,D,20120328,000000,32.8636,32.8825,32.3337,32.346,9415.2277060585,0
+NVEC.US,D,20120329,000000,32.2855,32.2855,31.6827,32.2438,20621.768798779,0
+NVEC.US,D,20120330,000000,32.2315,32.401,31.9533,32.2315,21521.124369309,0
+NVEC.US,D,20120402,000000,32.2315,32.6498,31.9571,32.2514,12807.626509117,0
+NVEC.US,D,20120403,000000,32.2438,32.3527,31.6298,32.2381,26156.345911433,0
+NVEC.US,D,20120404,000000,31.8956,31.9685,31.6562,31.8057,26022.12951019,0
+NVEC.US,D,20120405,000000,31.8001,31.8398,31.2389,31.2683,21842.398274645,0
+NVEC.US,D,20120409,000000,30.7706,31.52,30.7706,31.1036,67610.191098339,0
+NVEC.US,D,20120410,000000,31.167,31.3022,30.445,30.6315,31194.216657282,0
+NVEC.US,D,20120411,000000,30.7488,30.8254,29.7874,29.9511,37895.525320894,0
+NVEC.US,D,20120412,000000,29.8981,31.2323,29.8981,31.1784,30443.872996792,0
+NVEC.US,D,20120413,000000,31.0269,31.0269,30.0561,30.11,39945.760111528,0
+NVEC.US,D,20120416,000000,30.11,30.516,29.7751,29.8546,41315.401497435,0
+NVEC.US,D,20120417,000000,29.8167,30.3533,29.812,30.0486,26413.15367129,0
+NVEC.US,D,20120418,000000,29.8281,30.077,29.6653,29.8281,23309.2672898,0
+NVEC.US,D,20120419,000000,29.8848,30.3713,29.7203,29.8045,26642.484057665,0
+NVEC.US,D,20120420,000000,30.3041,30.3041,29.1903,29.3124,30147.962820825,0
+NVEC.US,D,20120423,000000,28.8119,29.1903,28.1883,28.9708,40844.058860001,0
+NVEC.US,D,20120424,000000,28.9301,29.4392,28.8753,29.4392,22698.424140838,0
+NVEC.US,D,20120425,000000,29.7401,29.9823,29.1156,29.3853,44182.559738151,0
+NVEC.US,D,20120426,000000,29.2168,29.8414,29.2168,29.812,11902.986828301,0
+NVEC.US,D,20120427,000000,29.5054,30.0836,29.5054,30.024,6407.5121317581,0
+NVEC.US,D,20120430,000000,29.8641,30.9239,29.8641,30.8188,28985.458558094,0
+NVEC.US,D,20120501,000000,30.7961,31.4339,30.7961,31.1718,40306.136432974,0
+NVEC.US,D,20120502,000000,30.9162,32.2438,30.5766,32.171,73735.53174087,0
+NVEC.US,D,20120503,000000,31.94,33.4409,31.308,33.1844,106131.35507699,0
+NVEC.US,D,20120504,000000,33.1673,34.0247,32.451,33.4409,45488.791800637,0
+NVEC.US,D,20120507,000000,33.2052,33.9527,33.2052,33.6603,44332.628470249,0
+NVEC.US,D,20120508,000000,33.563,34.0445,32.9393,33.8865,27722.556199948,0
+NVEC.US,D,20120509,000000,33.7521,34.2631,33.5222,34.0984,25305.604155525,0
+NVEC.US,D,20120510,000000,34.2688,34.2688,33.3319,34.1032,47182.877558053,0
+NVEC.US,D,20120511,000000,34.0502,34.3179,33.5818,33.9338,35212.254118102,0
+NVEC.US,D,20120514,000000,33.5382,34.81,33.5382,34.3795,48895.986112494,0
+NVEC.US,D,20120515,000000,34.6038,34.9557,34.4392,34.4684,17812.7357712,0
+NVEC.US,D,20120516,000000,34.301,34.301,33.1503,33.297,29115.447671109,0
+NVEC.US,D,20120517,000000,33.454,33.454,32.5352,32.5352,24814.181899007,0
+NVEC.US,D,20120518,000000,32.5012,32.5618,31.8899,32.0687,19877.766070632,0
+NVEC.US,D,20120521,000000,32.1767,32.6431,32.0687,32.5211,15778.353311422,0
+NVEC.US,D,20120522,000000,32.6403,33.0056,32.2249,32.434,18998.490119184,0
+NVEC.US,D,20120523,000000,32.2438,32.5674,31.8956,32.5012,21494.703817884,0
+NVEC.US,D,20120524,000000,32.2921,32.3839,31.7745,32.0291,4838.1313770721,0
+NVEC.US,D,20120525,000000,31.9155,31.9155,31.4225,31.4906,8659.5999352838,0
+NVEC.US,D,20120529,000000,31.6108,32.1397,31.4963,32.0792,13232.468976042,0
+NVEC.US,D,20120530,000000,31.9287,31.9761,31.4584,31.4661,9197.5223623108,0
+NVEC.US,D,20120531,000000,31.6355,31.695,31.4963,31.6165,16613.242736474,0
+NVEC.US,D,20120601,000000,31.1784,31.4225,30.5047,30.533,17161.733384071,0
+NVEC.US,D,20120604,000000,31.0175,31.2532,30.2927,30.3948,30050.73519158,0
+NVEC.US,D,20120605,000000,30.2719,30.6191,30.1404,30.483,21721.920560144,0
+NVEC.US,D,20120606,000000,30.6315,31.6212,30.6315,31.6212,27002.860379111,0
+NVEC.US,D,20120607,000000,31.7622,31.7745,30.7233,30.9078,15498.29546631,0
+NVEC.US,D,20120608,000000,30.7563,31.2266,30.7421,31.0696,8693.4182411087,0
+NVEC.US,D,20120611,000000,31.0175,31.5124,30.6466,30.8103,22100.262856561,0
+NVEC.US,D,20120612,000000,31.0175,31.1973,30.3221,30.3401,13959.562551277,0
+NVEC.US,D,20120613,000000,30.3476,30.5274,29.9256,29.9823,11707.474747751,0
+NVEC.US,D,20120614,000000,30.1716,31.0175,29.8167,30.4857,22984.822918292,0
+NVEC.US,D,20120615,000000,30.6002,31.0374,30.1942,31.0374,36362.076516147,0
+NVEC.US,D,20120618,000000,30.6873,31.5077,30.6873,31.4717,12968.263461785,0
+NVEC.US,D,20120619,000000,31.4339,32.2315,31.2683,31.8189,43858.115366644,0
+NVEC.US,D,20120620,000000,31.8541,32.1767,31.6212,31.7329,18007.191029693,0
+NVEC.US,D,20120621,000000,31.7536,31.8862,31.218,31.3184,14671.860617714,0
+NVEC.US,D,20120622,000000,31.8057,32.0613,31.5616,32.0432,44778.607378314,0
+NVEC.US,D,20120625,000000,31.7536,32.1463,31.4717,31.8806,24406.248584995,0
+NVEC.US,D,20120626,000000,31.9628,32.1397,31.7102,31.9155,25754.753529761,0
+NVEC.US,D,20120627,000000,32.277,32.277,31.4178,31.6827,21280.168940307,0
+NVEC.US,D,20120628,000000,31.6212,31.9211,30.8935,31.7263,16585.765362991,0
+NVEC.US,D,20120629,000000,32.1767,32.6885,31.9211,32.6885,22926.697705156,0
+NVEC.US,D,20120702,000000,32.5352,32.5352,32.0148,32.2921,21866.705181957,0
+NVEC.US,D,20120703,000000,32.3839,33.0386,32.3839,33.0386,10870.471678585,0
+NVEC.US,D,20120705,000000,32.9109,33.2734,32.8447,33.2052,8039.2453878086,0
+NVEC.US,D,20120706,000000,32.9601,33.2118,32.2381,32.4075,60830.677602507,0
+NVEC.US,D,20120709,000000,32.3584,32.769,31.0696,32.0972,60339.255345989,0
+NVEC.US,D,20120710,000000,32.171,32.171,31.5446,31.7745,59954.57211723,0
+NVEC.US,D,20120711,000000,31.7329,32.2315,31.5616,31.6902,28204.467057951,0
+NVEC.US,D,20120712,000000,31.7102,31.8956,30.9125,31.3686,77704.955387065,0
+NVEC.US,D,20120713,000000,31.3562,32.1956,31.3562,31.677,22645.583037986,0
+NVEC.US,D,20120716,000000,31.6562,31.8294,31.0109,31.1112,22525.105323485,0
+NVEC.US,D,20120717,000000,31.3383,31.3383,29.5613,30.164,60104.640849329,0
+NVEC.US,D,20120718,000000,30.182,30.8188,29.8006,30.1404,43879.251807784,0
+NVEC.US,D,20120719,000000,31.4339,34.6643,31.0024,34.1108,184759.9729419,0
+NVEC.US,D,20120720,000000,34.1032,34.6586,33.86,34.0606,28585.979820539,0
+NVEC.US,D,20120723,000000,33.7172,33.8903,33.0935,33.4466,19699.163142994,0
+NVEC.US,D,20120724,000000,33.5497,33.5497,32.7046,32.8229,20169.448958371,0
+NVEC.US,D,20120725,000000,32.9564,33.0983,32.5826,32.5892,14584.14438698,0
+NVEC.US,D,20120726,000000,32.7794,33.2289,32.3839,33.0586,23859.871581511,0
+NVEC.US,D,20120727,000000,33.1503,33.7398,33.0935,33.6556,15591.295807328,0
+NVEC.US,D,20120730,000000,33.7172,33.8071,32.3186,33.3726,9697.3991952849,0
+NVEC.US,D,20120731,000000,33.3944,33.9452,33.3944,33.6434,14296.688787469,0
+NVEC.US,D,20120801,000000,33.6642,33.6642,32.4397,32.4397,24230.816123527,0
+NVEC.US,D,20120802,000000,32.4557,32.717,31.8806,32.0905,20811.996769044,0
+NVEC.US,D,20120803,000000,32.5618,33.3575,32.0905,33.3319,35564.175863092,0
+NVEC.US,D,20120806,000000,33.4361,33.6982,33.0217,33.2052,15840.705812787,0
+NVEC.US,D,20120807,000000,33.3007,33.8127,33.1438,33.4171,11826.895640195,0
+NVEC.US,D,20120808,000000,33.2781,33.86,33.1068,33.172,63619.631011002,0
+NVEC.US,D,20120809,000000,33.2402,33.2402,32.4605,32.9053,86315.941507726,0
+NVEC.US,D,20120810,000000,32.7623,33.2232,32.5211,32.7794,7585.8687253439,0
+NVEC.US,D,20120813,000000,32.8589,33.0738,32.1341,32.7945,35394.02751191,0
+NVEC.US,D,20120814,000000,33.0983,33.0983,32.4397,32.4397,28776.207790803,0
+NVEC.US,D,20120815,000000,32.1341,32.9781,32.0905,32.9648,27382.259497584,0
+NVEC.US,D,20120816,000000,32.9913,33.12,32.3337,32.8749,38867.801613359,0
+NVEC.US,D,20120817,000000,32.717,33.1995,32.717,33.0131,8436.610481251,0
+NVEC.US,D,20120820,000000,33.0519,33.4466,32.839,33.1844,26901.405461637,0
+NVEC.US,D,20120821,000000,33.2602,33.4361,32.5892,32.8229,30585.487152434,0
+NVEC.US,D,20120822,000000,32.839,33.3726,32.4265,33.0178,9770.3199172198,0
+NVEC.US,D,20120823,000000,32.839,33.0386,32.2684,32.7945,22956.288722753,0
+NVEC.US,D,20120824,000000,32.6687,33.9962,32.2514,33.5278,28672.639229215,0
+NVEC.US,D,20120827,000000,33.7019,33.7019,33.2337,33.3726,9077.0446478097,0
+NVEC.US,D,20120828,000000,33.2602,33.5572,33.2602,33.544,18891.751091425,0
+NVEC.US,D,20120829,000000,33.4598,34.354,33.4598,34.354,13481.878981501,0
+NVEC.US,D,20120830,000000,34.0077,34.2933,34.0077,34.1666,13993.380857102,0
+NVEC.US,D,20120831,000000,34.0928,34.3417,33.9395,34.1826,33257.133312601,0
+NVEC.US,D,20120904,000000,34.0569,34.4817,34.0569,34.459,27283.975046281,0
+NVEC.US,D,20120905,000000,34.2688,34.476,33.7578,33.7644,17420.654788043,0
+NVEC.US,D,20120906,000000,33.896,34.3625,33.8553,34.2933,23823.939631572,0
+NVEC.US,D,20120907,000000,34.388,34.5971,34.0928,34.335,13138.411812967,0
+NVEC.US,D,20120910,000000,34.301,34.6388,34.0569,34.5053,13204.99160256,0
+NVEC.US,D,20120911,000000,34.3956,34.9699,34.1893,34.8772,17878.258738735,0
+NVEC.US,D,20120912,000000,34.9699,35.1772,34.723,35.023,11760.315850602,0
+NVEC.US,D,20120913,000000,34.9009,35.7316,34.7296,35.6503,11495.053514289,0
+NVEC.US,D,20120914,000000,35.5954,36.7375,35.5755,36.6098,40118.022106823,0
+NVEC.US,D,20120917,000000,36.4905,37.0744,35.9824,36.2474,15621.943646982,0
+NVEC.US,D,20120918,000000,35.9956,36.3363,35.9161,36.0998,33958.863158466,0
+NVEC.US,D,20120919,000000,36.0629,36.4252,35.9455,35.9455,7018.35528072,0
+NVEC.US,D,20120920,000000,35.8859,36.0203,35.6455,35.795,9507.1712250199,0
+NVEC.US,D,20120921,000000,36.3534,36.4583,35.6683,35.7231,43426.931967377,0
+NVEC.US,D,20120924,000000,35.8792,36.2474,35.2916,36.0694,12379.613576021,0
+NVEC.US,D,20120925,000000,36.2474,36.4148,35.8735,35.9057,19630.469709287,0
+NVEC.US,D,20120926,000000,36.0733,36.2474,35.7089,36.0004,18135.066498593,0
+NVEC.US,D,20120927,000000,36.1243,36.64,35.9862,36.3409,22940.436391898,0
+NVEC.US,D,20120928,000000,36.1405,36.4328,35.9804,35.9956,21060.349952445,0
+NVEC.US,D,20121001,000000,36.0855,36.64,35.8859,36.64,47842.334521638,0
+NVEC.US,D,20121002,000000,36.976,37.0961,36.483,37.03,36430.769949855,0
+NVEC.US,D,20121003,000000,37.3762,37.3762,36.0694,36.1451,24772.965838783,0
+NVEC.US,D,20121004,000000,36.3496,36.7914,36.1887,36.7914,32667.426604778,0
+NVEC.US,D,20121005,000000,36.7999,37.3232,36.5852,36.8955,42241.177619391,0
+NVEC.US,D,20121008,000000,36.8426,37.2853,36.7858,37.1377,17062.392110711,0
+NVEC.US,D,20121009,000000,37.364,37.3838,36.7119,36.7678,23753.132553752,0
+NVEC.US,D,20121010,000000,37.0347,37.2967,36.308,36.5568,35416.220775108,0
+NVEC.US,D,20121011,000000,36.976,37.2853,36.3013,36.4631,27911.727348155,0
+NVEC.US,D,20121012,000000,36.308,36.3836,35.5093,35.5661,40718.297035216,0
+NVEC.US,D,20121015,000000,35.7231,35.9399,35.4298,35.5386,18513.408795008,0
+NVEC.US,D,20121016,000000,35.6816,35.6816,35.1157,35.3191,34009.590617204,0
+NVEC.US,D,20121017,000000,35.2661,35.2916,34.9908,35.0816,16157.752429895,0
+NVEC.US,D,20121018,000000,33.1371,33.1371,31.0942,32.2571,100397.03859556,0
+NVEC.US,D,20121019,000000,32.2381,32.2628,31.9287,32.2315,59185.205659715,0
+NVEC.US,D,20121022,000000,32.0291,32.5618,31.9343,31.9448,22776.628973058,0
+NVEC.US,D,20121023,000000,31.6212,32.0007,31.6212,31.7536,26850.678002899,0
+NVEC.US,D,20121024,000000,31.8057,31.9343,30.5832,30.9352,31891.71921492,0
+NVEC.US,D,20121025,000000,31.0506,31.8757,30.9162,31.6902,80958.910500653,0
+NVEC.US,D,20121026,000000,31.7622,31.8541,31.5947,31.7102,22442.673203037,0
+NVEC.US,D,20121031,000000,31.6298,31.8398,31.3988,31.5011,46212.7149097,0
+NVEC.US,D,20121101,000000,31.5011,32.7623,31.5011,32.6563,90006.364130866,0
+NVEC.US,D,20121102,000000,32.5551,32.8636,32.2514,32.5164,37445.319124601,0
+NVEC.US,D,20121105,000000,32.2684,32.7123,31.8757,32.1596,30140.565066426,0
+NVEC.US,D,20121106,000000,32.1463,32.2069,31.9078,32.0499,11261.495839686,0
+NVEC.US,D,20121107,000000,31.8398,31.8398,30.7914,31.0316,24545.749096523,0
+NVEC.US,D,20121108,000000,30.8311,31.218,29.7335,30.0051,42914.373269718,0
+NVEC.US,D,20121109,000000,29.7477,30.2075,29.655,29.9861,23698.177806786,0
+NVEC.US,D,20121112,000000,29.8848,31.3022,29.7562,30.7914,28330.228882738,0
+NVEC.US,D,20121113,000000,30.71,30.8254,29.7874,30.1034,32418.016599321,0
+NVEC.US,D,20121114,000000,30.2019,30.5094,28.8241,28.9358,43062.328357702,0
+NVEC.US,D,20121115,000000,29.0333,30.2019,29.0333,29.7203,29918.632434451,0
+NVEC.US,D,20121116,000000,30.1404,30.2927,28.8866,29.7562,44070.536600106,0
+NVEC.US,D,20121119,000000,29.9568,31.0449,29.9511,30.9948,26207.073370169,0
+NVEC.US,D,20121120,000000,30.8188,31.1443,29.97,30.8935,40644.319491223,0
+NVEC.US,D,20121121,000000,30.9078,31.4292,30.5832,31.1244,19028.081136781,0
+NVEC.US,D,20121123,000000,31.289,31.289,30.164,30.4611,14314.654762439,0
+NVEC.US,D,20121126,000000,30.4545,31.6667,30.4545,31.6165,25177.728686624,0
+NVEC.US,D,20121127,000000,31.4906,32.0195,31.1973,31.6165,30282.179222067,0
+NVEC.US,D,20121128,000000,30.6986,31.9287,30.4857,31.8597,15489.840889853,0
+NVEC.US,D,20121129,000000,32.2116,32.5164,31.6487,32.0499,33027.802926226,0
+NVEC.US,D,20121130,000000,32.0745,32.5712,31.6355,32.2921,376628.13103938,0
+NVEC.US,D,20121203,000000,32.3886,32.6271,32.2315,32.434,24860.682069516,0
+NVEC.US,D,20121204,000000,32.3839,32.5826,32.1966,32.4955,9956.3205992567,0
+NVEC.US,D,20121205,000000,32.5959,32.9497,32.4075,32.7841,17633.076021506,0
+NVEC.US,D,20121206,000000,32.6753,32.9724,32.4605,32.6753,28470.786216323,0
+NVEC.US,D,20121207,000000,32.7747,32.9564,32.4198,32.8749,17784.201575659,0
+NVEC.US,D,20121210,000000,32.839,32.9601,32.506,32.8957,42790.725089046,0
+NVEC.US,D,20121211,000000,32.9648,33.6008,32.8636,33.5686,25679.719163713,0
+NVEC.US,D,20121212,000000,33.6008,33.8723,33.3141,33.7172,26518.835876993,0
+NVEC.US,D,20121213,000000,33.6434,34.0322,33.2837,33.6717,12271.817726204,0
+NVEC.US,D,20121214,000000,33.8798,33.966,33.3235,33.4171,14273.438702214,0
+NVEC.US,D,20121217,000000,33.4778,33.9878,33.4778,33.9017,17782.087931546,0
+NVEC.US,D,20121218,000000,34.0322,34.4817,33.9452,34.2148,13500.901778527,0
+NVEC.US,D,20121219,000000,34.5394,34.5394,33.4171,33.4466,12343.681626082,0
+NVEC.US,D,20121220,000000,32.9004,33.7455,32.9004,33.7455,21764.193442426,0
+NVEC.US,D,20121221,000000,32.9724,33.3235,32.4454,32.6999,63857.415973833,0
+NVEC.US,D,20121224,000000,32.6753,33.0738,32.5409,32.6214,10064.116449073,0
+NVEC.US,D,20121226,000000,32.7548,32.7841,31.9761,32.2628,17455.529915925,0
+NVEC.US,D,20121227,000000,32.1161,32.8447,31.9013,32.6687,13512.526821155,0
+NVEC.US,D,20121228,000000,32.5551,32.839,31.8862,32.2723,20777.121641162,0
+NVEC.US,D,20121231,000000,32.1341,33.7455,32.0792,33.7455,32474.028168343,0
+NVEC.US,D,20130102,000000,34.0445,34.354,33.4673,34.019,32118.935957182,0
+NVEC.US,D,20130103,000000,34.2015,34.2101,33.7786,33.7994,24385.112143854,0
+NVEC.US,D,20130104,000000,34.019,34.1826,33.508,34.0502,26495.585791738,0
+NVEC.US,D,20130107,000000,33.7786,34.1108,33.6925,33.8675,14918.100157001,0
+NVEC.US,D,20130108,000000,33.8486,33.9527,33.4048,33.5222,9750.2402981362,0
+NVEC.US,D,20130109,000000,33.685,34.2101,33.3235,33.7086,19338.786821548,0
+NVEC.US,D,20130110,000000,33.9962,33.9962,33.2128,33.7871,7013.0711704349,0
+NVEC.US,D,20130111,000000,33.86,34.0077,33.1134,33.4048,21011.736137822,0
+NVEC.US,D,20130114,000000,33.2052,33.5222,33.12,33.3992,10920.142315266,0
+NVEC.US,D,20130115,000000,33.2459,33.6897,33.172,33.5572,31937.162563373,0
+NVEC.US,D,20130116,000000,33.5752,33.5752,33.0283,33.2734,29477.93763667,0
+NVEC.US,D,20130117,000000,33.4466,33.685,33.1929,33.3319,8474.656075304,0
+NVEC.US,D,20130118,000000,33.2658,33.7398,33.1627,33.3623,76482.212267085,0
+NVEC.US,D,20130122,000000,33.3187,34.1241,33.0888,34.0852,35229.163271014,0
+NVEC.US,D,20130123,000000,34.1183,34.1751,33.1068,33.3141,22171.069934381,0
+NVEC.US,D,20130124,000000,33.5222,34.354,33.5222,33.5885,25961.89065294,0
+NVEC.US,D,20130125,000000,33.825,33.9054,33.1503,33.2658,18939.308083991,0
+NVEC.US,D,20130128,000000,33.3319,33.8193,33.1503,33.7521,17310.745294112,0
+NVEC.US,D,20130129,000000,33.6291,33.6717,33.2734,33.4598,14126.540436287,0
+NVEC.US,D,20130130,000000,33.896,33.9452,33.2337,33.3235,15070.282533213,0
+NVEC.US,D,20130131,000000,33.1844,33.5686,33.1844,33.4466,23143.346226847,0
+NVEC.US,D,20130201,000000,33.5382,34.0569,33.5278,34.0445,15970.694925801,0
+NVEC.US,D,20130204,000000,33.7172,33.7398,32.9648,33.4466,21548.601742792,0
+NVEC.US,D,20130205,000000,33.3141,33.6121,33.3141,33.6121,4659.5284494345,0
+NVEC.US,D,20130206,000000,33.4466,33.914,33.3235,33.825,12924.933757447,0
+NVEC.US,D,20130207,000000,33.7219,33.7219,33.1438,33.2289,24427.385026135,0
+NVEC.US,D,20130208,000000,33.297,33.5023,33.1315,33.4598,23576.643270228,0
+NVEC.US,D,20130211,000000,33.3869,33.7172,33.1315,33.3793,19829.152256009,0
+NVEC.US,D,20130212,000000,33.3869,33.7938,33.3414,33.4834,12482.125315553,0
+NVEC.US,D,20130213,000000,33.4361,33.4466,33.3396,33.3869,7250.8561332661,0
+NVEC.US,D,20130214,000000,33.297,33.5222,33.2052,33.4238,17553.814367228,0
+NVEC.US,D,20130215,000000,33.5951,33.5951,33.2658,33.5023,19202.45677619,0
+NVEC.US,D,20130219,000000,33.6121,33.6121,33.0283,33.4834,17266.358767716,0
+NVEC.US,D,20130220,000000,33.3869,33.5885,33.0131,33.0131,16300.423407593,0
+NVEC.US,D,20130221,000000,33.0178,33.0586,32.451,32.6885,17956.463570955,0
+NVEC.US,D,20130222,000000,32.8513,32.8513,32.4142,32.7548,13761.936826613,0
+NVEC.US,D,20130225,000000,32.839,33.3074,32.2684,32.3527,30784.169699156,0
+NVEC.US,D,20130226,000000,32.4075,32.8277,31.9571,32.0905,20416.745319715,0
+NVEC.US,D,20130227,000000,31.94,32.346,31.94,32.0972,14059.960646695,0
+NVEC.US,D,20130228,000000,32.1047,32.3393,31.995,32.2069,9832.6724185844,0
+NVEC.US,D,20130301,000000,32.0972,32.4672,32.0972,32.2628,17176.528892869,0
+NVEC.US,D,20130304,000000,32.1767,32.4454,32.1142,32.4454,4944.8704048319,0
+NVEC.US,D,20130305,000000,32.663,32.663,32.329,32.6214,9165.8177006,0
+NVEC.US,D,20130306,000000,32.5712,32.7236,32.329,32.5164,4657.4148053204,0
+NVEC.US,D,20130307,000000,32.6166,32.6563,32.4454,32.6271,5481.736009802,0
+NVEC.US,D,20130308,000000,32.7293,33.0983,32.6271,33.0586,10218.412469399,0
+NVEC.US,D,20130311,000000,32.8957,33.297,32.839,33.2602,23927.508193161,0
+NVEC.US,D,20130312,000000,33.1995,33.4891,33.1995,33.3992,8272.8030624117,0
+NVEC.US,D,20130313,000000,33.3518,33.5818,33.2781,33.4966,20883.860668922,0
+NVEC.US,D,20130314,000000,33.2052,33.7247,33.0519,33.3944,19278.547964297,0
+NVEC.US,D,20130315,000000,33.4466,33.7521,33.1438,33.6717,43440.670654118,0
+NVEC.US,D,20130318,000000,33.4304,33.8903,33.4304,33.8903,12645.932734392,0
+NVEC.US,D,20130319,000000,33.9452,34.0445,33.7578,33.9962,23690.780052387,0
+NVEC.US,D,20130320,000000,34.0502,34.0569,33.563,33.7871,19594.537759348,0
+NVEC.US,D,20130321,000000,33.8486,34.0569,33.5951,33.9092,27681.340139723,0
+NVEC.US,D,20130322,000000,33.7644,34.0247,33.7521,33.896,37038.442632644,0
+NVEC.US,D,20130325,000000,33.8903,33.8903,33.685,33.7323,7129.3215967079,0
+NVEC.US,D,20130326,000000,34.0379,34.0569,33.6784,33.771,7278.3335067488,0
+NVEC.US,D,20130327,000000,33.771,33.9092,33.508,33.8127,4751.4719683959,0
+NVEC.US,D,20130328,000000,33.9092,34.335,33.4966,34.3105,31567.274843413,0
+NVEC.US,D,20130401,000000,33.5497,33.6291,33.2118,33.3869,21172.373090489,0
+NVEC.US,D,20130402,000000,34.0502,34.0502,32.839,33.0056,10318.810564817,0
+NVEC.US,D,20130403,000000,32.9318,33.2289,32.8749,33.0738,28430.626978156,0
+NVEC.US,D,20130404,000000,32.8513,33.2118,32.839,33.0831,37692.615485945,0
+NVEC.US,D,20130405,000000,32.5117,33.3518,32.5117,32.9564,10981.437994573,0
+NVEC.US,D,20130408,000000,32.7945,33.2837,32.7794,33.2837,10467.822474859,0
+NVEC.US,D,20130409,000000,33.1929,33.5146,32.91,33.2052,38664.891778411,0
+NVEC.US,D,20130410,000000,32.8513,33.2289,32.839,33.1248,29352.175811883,0
+NVEC.US,D,20130411,000000,31.6382,32.9913,31.6382,32.717,24559.487783264,0
+NVEC.US,D,20130412,000000,32.663,32.8645,32.5352,32.8277,31559.877089014,0
+NVEC.US,D,20130415,000000,32.5551,32.5551,31.6902,31.7934,22581.116892508,0
+NVEC.US,D,20130416,000000,32.1227,32.1966,31.7462,32.1463,7557.3345298041,0
+NVEC.US,D,20130417,000000,32.2116,32.2315,31.3307,31.8862,29897.495993309,0
+NVEC.US,D,20130418,000000,32.0148,32.1161,31.4225,31.6043,30059.189768035,0
+NVEC.US,D,20130419,000000,31.677,32.0792,31.677,32.0792,12599.432563883,0
+NVEC.US,D,20130422,000000,32.0148,32.1114,31.7536,32.0972,15763.557802623,0
+NVEC.US,D,20130423,000000,31.9078,32.2381,31.8597,32.2069,9316.9432547549,0
+NVEC.US,D,20130424,000000,31.7641,32.3393,31.7641,32.2438,10007.048057994,0
+NVEC.US,D,20130425,000000,32.2855,32.2855,32.0792,32.2249,24319.589176319,0
+NVEC.US,D,20130426,000000,32.0007,32.0687,31.695,31.9448,26754.507195709,0
+NVEC.US,D,20130429,000000,32.0839,32.171,31.8597,32.0972,31066.341188382,0
+NVEC.US,D,20130430,000000,32.1529,32.5618,31.8597,32.2723,16014.024630138,0
+NVEC.US,D,20130501,000000,31.6562,32.2684,30.8935,30.8935,29756.938659725,0
+NVEC.US,D,20130502,000000,30.7421,31.5947,30.71,31.4461,19164.411182138,0
+NVEC.US,D,20130503,000000,31.677,31.677,31.0222,31.3904,37472.796498083,0
+NVEC.US,D,20130506,000000,31.2683,31.5985,30.9901,31.2824,6486.7737860352,0
+NVEC.US,D,20130507,000000,30.9002,31.4461,30.9002,31.3562,6521.6489139171,0
+NVEC.US,D,20130508,000000,31.4661,31.9211,31.3022,31.9155,10157.116790091,0
+NVEC.US,D,20130509,000000,31.7565,31.9287,31.5446,31.6902,7680.9827104763,0
+NVEC.US,D,20130510,000000,31.8597,32.2183,31.7102,32.1397,9734.3879672809,0
+NVEC.US,D,20130513,000000,32.0499,32.0499,31.677,31.8541,15245.71499468,0
+NVEC.US,D,20130514,000000,31.7622,32.0357,31.1443,31.2683,55820.284230139,0
+NVEC.US,D,20130515,000000,31.1851,31.3383,31.0886,31.2049,27352.668479987,0
+NVEC.US,D,20130516,000000,31.167,31.1973,30.9078,31.1168,25035.057708926,0
+NVEC.US,D,20130517,000000,31.1386,31.2389,31.0648,31.1321,23412.835851388,0
+NVEC.US,D,20130520,000000,31.1386,31.2475,30.9787,31.0894,17642.587420018,0
+NVEC.US,D,20130521,000000,31.1386,31.2389,31.0838,31.149,61550.373423341,0
+NVEC.US,D,20130522,000000,31.0771,31.1112,30.71,31.0175,22586.401002794,0
+NVEC.US,D,20130523,000000,30.7914,31.167,30.4857,31.167,43100.373951755,0
+NVEC.US,D,20130524,000000,31.0648,31.1973,30.7706,30.9522,14217.427133192,0
+NVEC.US,D,20130528,000000,31.2266,31.2948,30.8661,31.2475,28117.807649275,0
+NVEC.US,D,20130529,000000,31.1321,31.2389,30.9731,31.0316,14263.9273037,0
+NVEC.US,D,20130530,000000,31.1547,31.4064,31.0175,31.3988,28108.296250762,0
+NVEC.US,D,20130531,000000,31.1784,31.5011,31.0648,31.4584,37336.466452727,0
+NVEC.US,D,20130603,000000,31.4963,31.7745,31.4906,31.6411,47943.789439113,0
+NVEC.US,D,20130604,000000,31.695,31.695,31.3506,31.4584,17533.734748144,0
+NVEC.US,D,20130605,000000,31.553,31.553,30.8935,30.9002,18234.407771953,0
+NVEC.US,D,20130606,000000,31.0175,31.1851,30.8935,31.0581,27258.611316912,0
+NVEC.US,D,20130607,000000,31.0581,31.202,30.9522,31.1244,10947.619688749,0
+NVEC.US,D,20130610,000000,31.1036,31.167,31.0449,31.1386,13849.653057346,0
+NVEC.US,D,20130611,000000,30.9607,31.0648,30.3221,30.4914,33843.66955425,0
+NVEC.US,D,20130612,000000,30.5482,30.5482,30.2549,30.3646,34327.694056369,0
+NVEC.US,D,20130613,000000,30.3864,30.692,30.1942,30.4081,32106.254092497,0
+NVEC.US,D,20130614,000000,30.2927,30.4081,29.829,29.8774,24711.670159475,0
+NVEC.US,D,20130617,000000,30.077,30.077,29.707,29.8774,19940.118571995,0
+NVEC.US,D,20130618,000000,29.9256,30.0817,29.6483,29.9142,14856.804477693,0
+NVEC.US,D,20130619,000000,30.0353,30.2482,29.9189,30.0135,17326.597624967,0
+NVEC.US,D,20130620,000000,29.8602,29.9786,29.5054,29.5186,12670.239641704,0
+NVEC.US,D,20130621,000000,29.6711,29.6711,29.3124,29.4477,37510.842092136,0
+NVEC.US,D,20130624,000000,29.2878,29.2878,28.581,28.7825,58182.281527595,0
+NVEC.US,D,20130625,000000,28.8818,29.0692,28.4608,28.5602,27316.736530048,0
+NVEC.US,D,20130626,000000,28.7352,28.7352,28.4646,28.4646,34447.114948814,0
+NVEC.US,D,20130627,000000,28.6321,28.6699,28.4059,28.4995,54284.721781278,0
+NVEC.US,D,20130628,000000,28.4249,28.6586,28.3784,28.4722,31705.718532883,0
+NVEC.US,D,20130701,000000,28.4504,28.8516,28.3784,28.5876,24891.32990917,0
+NVEC.US,D,20130702,000000,28.4249,28.6974,28.1769,28.3936,21510.556148739,0
+NVEC.US,D,20130703,000000,28.3264,28.6434,28.3264,28.5715,15741.364539426,0
+NVEC.US,D,20130705,000000,28.5876,29.2443,28.4646,29.2386,28535.252361801,0
+NVEC.US,D,20130708,000000,29.2443,29.7817,29.0513,29.5348,43367.749932183,0
+NVEC.US,D,20130709,000000,29.7203,29.7203,29.3484,29.3919,12564.557436001,0
+NVEC.US,D,20130710,000000,29.5007,29.6247,29.2708,29.5007,29174.629706303,0
+NVEC.US,D,20130711,000000,29.7401,30.0912,29.6881,30.0561,14161.415564169,0
+NVEC.US,D,20130712,000000,29.9331,30.0135,29.6606,29.7429,25100.580676461,0
+NVEC.US,D,20130715,000000,29.655,30.0873,29.549,29.7335,22327.479598821,0
+NVEC.US,D,20130716,000000,29.5282,29.8167,29.4212,29.8167,40238.499821325,0
+NVEC.US,D,20130717,000000,29.9029,29.9189,29.5869,29.8224,17972.315901811,0
+NVEC.US,D,20130718,000000,29.8224,29.9029,29.5869,29.7874,22436.332270695,0
+NVEC.US,D,20130719,000000,29.8281,30.1318,29.8281,30.0665,39926.737314501,0
+NVEC.US,D,20130722,000000,30.0051,30.553,29.9076,30.4299,22679.401343812,0
+NVEC.US,D,20130723,000000,30.4857,30.7166,30.3713,30.6485,20445.279515256,0
+NVEC.US,D,20130724,000000,30.7563,31.2598,30.7563,30.9844,16157.752429895,0
+NVEC.US,D,20130725,000000,30.4081,30.553,29.8281,30.1034,58485.589457962,0
+NVEC.US,D,20130726,000000,29.9379,30.1754,29.8848,29.97,17104.664992992,0
+NVEC.US,D,20130729,000000,29.8897,30.1507,29.8602,30.1507,20186.358111283,0
+NVEC.US,D,20130730,000000,30.164,30.71,29.97,30.1318,12161.908232272,0
+NVEC.US,D,20130731,000000,30.2861,30.6002,30.077,30.1507,19819.640857495,0
+NVEC.US,D,20130801,000000,30.3154,30.7536,30.0174,30.0712,49336.680910274,0
+NVEC.US,D,20130802,000000,29.9189,30.3096,29.9189,30.2794,34489.387831095,0
+NVEC.US,D,20130805,000000,30.164,30.3646,29.8707,30.3154,10617.891206956,0
+NVEC.US,D,20130806,000000,30.164,30.4611,30.164,30.2549,22091.808280104,0
+NVEC.US,D,20130807,000000,30.2927,30.4025,30.2652,30.3221,8749.4298101312,0
+NVEC.US,D,20130808,000000,30.2927,30.4253,30.1942,30.3221,6098.920091106,0
+NVEC.US,D,20130809,000000,30.3646,30.376,30.0174,30.147,9726.9902128817,0
+NVEC.US,D,20130812,000000,30.1034,30.4025,30.1034,30.2237,10920.142315266,0
+NVEC.US,D,20130813,000000,30.2549,30.3864,29.988,30.182,11061.756470907,0
+NVEC.US,D,20130814,000000,30.2075,30.3864,30.1716,30.1716,10237.435266426,0
+NVEC.US,D,20130815,000000,30.0968,30.2019,29.9511,29.9568,17349.847710221,0
+NVEC.US,D,20130816,000000,29.8347,30.4081,29.8347,30.3041,19801.674882526,0
+NVEC.US,D,20130819,000000,30.2615,30.4025,30.0174,30.0174,12353.193024595,0
+NVEC.US,D,20130820,000000,30.1034,30.2549,29.8981,30.1868,7504.4934269527,0
+NVEC.US,D,20130821,000000,30.024,30.2549,29.9568,30.1942,10551.311417363,0
+NVEC.US,D,20130822,000000,30.2549,30.71,30.2549,30.71,15609.261782297,0
+NVEC.US,D,20130823,000000,30.6627,30.8188,30.5274,30.7043,10667.561843636,0
+NVEC.US,D,20130826,000000,30.8378,31.1718,30.7781,30.886,12712.512523985,0
+NVEC.US,D,20130827,000000,30.533,30.6399,30.2861,30.2927,10427.663236691,0
+NVEC.US,D,20130828,000000,30.2379,30.7403,30.1034,30.3816,14907.531936431,0
+NVEC.US,D,20130829,000000,30.2652,30.3041,30.1034,30.2794,16854.198165475,0
+NVEC.US,D,20130830,000000,30.1716,30.2549,29.9823,29.9928,21862.477893729,0
+NVEC.US,D,20130903,000000,30.1034,30.376,29.9823,30.2549,13947.93750865,0
+NVEC.US,D,20130904,000000,30.4375,30.5699,30.3476,30.5235,9750.2402981362,0
+NVEC.US,D,20130905,000000,30.4375,30.6144,30.2379,30.3948,5023.075237052,0
+NVEC.US,D,20130906,000000,30.5,30.5235,30.0174,30.0912,6700.2518415547,0
+NVEC.US,D,20130909,000000,30.5094,30.5094,30.0561,30.4138,20097.585058493,0
+NVEC.US,D,20130910,000000,30.483,30.5,30.3362,30.3816,23559.734117315,0
+NVEC.US,D,20130911,000000,30.1716,30.3476,30.1281,30.2549,19415.934831711,0
+NVEC.US,D,20130912,000000,30.164,30.4081,30.0968,30.2719,151011.41737278,0
+NVEC.US,D,20130913,000000,30.2861,30.376,30.1034,30.3041,18365.453707025,0
+NVEC.US,D,20130916,000000,30.2379,30.2615,30.1034,30.1507,10621.061673127,0
+NVEC.US,D,20130917,000000,30.0912,30.3476,29.97,30.2984,12875.263120766,0
+NVEC.US,D,20130918,000000,30.2482,30.376,29.9511,30.3646,31855.787264982,0
+NVEC.US,D,20130919,000000,30.3533,30.4081,29.9928,30.3476,9151.0221918017,0
+NVEC.US,D,20130920,000000,30.3258,30.4081,30.1942,30.3476,41102.980263973,0
+NVEC.US,D,20130923,000000,30.4081,30.71,30.3816,30.6807,22945.720502183,0
+NVEC.US,D,20130924,000000,30.6144,31.3847,30.5614,31.1547,13098.2525748,0
+NVEC.US,D,20130925,000000,31.2323,31.3022,30.9731,31.1244,9042.1695199278,0
+NVEC.US,D,20130926,000000,30.9787,31.1244,30.9125,30.9891,2862.9309524876,0
+NVEC.US,D,20130927,000000,30.8528,31.2475,30.7421,30.9731,4111.0378018372,0
+NVEC.US,D,20130930,000000,30.7298,31.1973,30.7298,31.0374,9534.6485985026,0
+NVEC.US,D,20131001,000000,30.8935,31.4661,30.8528,31.3184,15785.751065821,0
+NVEC.US,D,20131002,000000,30.8103,31.4661,30.8103,31.2323,16771.766045027,0
+NVEC.US,D,20131003,000000,31.344,31.3506,30.7166,31.2824,68744.161165528,0
+NVEC.US,D,20131004,000000,31.2266,31.6043,31.1244,31.4906,25385.922631859,0
+NVEC.US,D,20131007,000000,31.3629,31.8541,30.869,31.1244,25157.649067542,0
+NVEC.US,D,20131008,000000,31.0222,31.5077,31.0222,31.1784,26474.449350597,0
+NVEC.US,D,20131009,000000,31.1547,31.3562,30.9522,31.0175,42263.370882589,0
+NVEC.US,D,20131010,000000,31.308,31.4461,31.167,31.3232,17100.437704762,0
+NVEC.US,D,20131011,000000,31.3629,31.7263,31.2323,31.6723,16440.980741178,0
+NVEC.US,D,20131014,000000,31.4774,31.7745,31.3686,31.7745,19567.060385866,0
+NVEC.US,D,20131015,000000,31.6165,31.6411,30.9607,31.4339,40287.113635948,0
+NVEC.US,D,20131016,000000,31.537,31.7801,31.3184,31.7565,10687.64146272,0
+NVEC.US,D,20131017,000000,31.0771,31.9761,31.0771,31.9571,32066.094854331,0
+NVEC.US,D,20131018,000000,32.0792,32.2723,31.66,32.2723,18743.796003441,0
+NVEC.US,D,20131021,000000,32.3962,32.4672,32.2438,32.3243,14306.200185982,0
+NVEC.US,D,20131022,000000,32.5164,32.5892,31.9761,32.1994,14306.200185982,0
+NVEC.US,D,20131023,000000,32.1114,32.171,31.5513,31.8398,11182.234185408,0
+NVEC.US,D,20131024,000000,32.2921,32.839,32.2921,32.6403,137015.92287157,0
+NVEC.US,D,20131025,000000,32.7462,32.7462,32.434,32.5352,18743.796003441,0
+NVEC.US,D,20131028,000000,32.5117,32.8683,32.4672,32.8088,38315.083677535,0
+NVEC.US,D,20131029,000000,32.9497,32.9497,32.4454,32.5352,29600.528995285,0
+NVEC.US,D,20131030,000000,32.6999,32.6999,32.2116,32.3735,36011.211593214,0
+NVEC.US,D,20131031,000000,32.4075,32.629,31.9287,32.4557,66257.458865344,0
+NVEC.US,D,20131101,000000,32.4454,32.682,32.4454,32.5504,36011.211593214,0
+NVEC.US,D,20131104,000000,32.5352,32.8088,32.1274,32.682,35023.082969893,0
+NVEC.US,D,20131105,000000,32.5352,32.8749,32.5164,32.5164,13812.66428535,0
+NVEC.US,D,20131106,000000,32.6328,32.6328,32.1047,32.4672,26004.163535221,0
+NVEC.US,D,20131107,000000,32.6687,32.6687,31.9287,31.9761,28776.207790803,0
+NVEC.US,D,20131108,000000,31.9448,32.3393,31.9448,32.3393,25521.195855159,0
+NVEC.US,D,20131111,000000,32.2315,32.2315,31.9287,32.1341,4606.6873465831,0
+NVEC.US,D,20131112,000000,32.0073,32.2514,31.8361,32.1596,5589.5318596187,0
+NVEC.US,D,20131113,000000,32.0972,32.5164,31.9533,32.5164,9209.1474049382,0
+NVEC.US,D,20131114,000000,32.2684,32.2855,31.9211,32.1274,14413.9960358,0
+NVEC.US,D,20131115,000000,32.0613,32.1596,31.8682,32.1596,11742.349875633,0
+NVEC.US,D,20131118,000000,32.277,32.9847,31.7565,32.6082,18253.430568981,0
+NVEC.US,D,20131119,000000,32.6166,33.1438,32.6166,32.8229,7728.5397030426,0
+NVEC.US,D,20131120,000000,32.8172,33.0131,32.682,32.8589,8058.2681848351,0
+NVEC.US,D,20131121,000000,32.9318,33.6008,32.9318,33.4834,13382.53770814,0
+NVEC.US,D,20131122,000000,33.3187,33.7521,33.3187,33.6121,9867.5475464664,0
+NVEC.US,D,20131125,000000,33.6121,33.7521,33.4731,33.7455,14378.06408586,0
+NVEC.US,D,20131126,000000,33.7455,34.0247,33.7247,33.896,8221.0187816174,0
+NVEC.US,D,20131127,000000,34.0124,34.5053,34.0124,34.388,8284.4281050391,0
+NVEC.US,D,20131129,000000,34.476,34.6643,34.4609,34.6586,6761.5475208623,0
+NVEC.US,D,20131202,000000,34.9311,34.9311,34.5725,34.6766,20436.824938798,0
+NVEC.US,D,20131203,000000,34.8289,34.8772,34.723,34.742,11676.826908098,0
+NVEC.US,D,20131204,000000,34.7854,34.9633,34.723,34.9443,15949.558484661,0
+NVEC.US,D,20131205,000000,34.9699,35.5217,34.9699,35.3466,26474.449350597,0
+NVEC.US,D,20131206,000000,35.3523,35.4591,35.1507,35.2813,12993.627191154,0
+NVEC.US,D,20131209,000000,35.2406,35.2406,34.5838,34.616,12993.627191154,0
+NVEC.US,D,20131210,000000,34.4514,34.476,33.4466,33.6556,18579.988584602,0
+NVEC.US,D,20131211,000000,33.454,33.7806,32.8636,33.0453,22953.118256582,0
+NVEC.US,D,20131212,000000,33.0453,33.4105,33.0217,33.3575,10029.241321192,0
+NVEC.US,D,20131213,000000,33.4238,33.5951,32.8957,33.0131,25157.649067542,0
+NVEC.US,D,20131216,000000,32.9601,33.6187,32.9601,33.4731,22688.912742325,0
+NVEC.US,D,20131217,000000,33.4466,33.4466,32.9989,33.1438,8549.690441353,0
+NVEC.US,D,20131218,000000,32.9601,33.2837,32.7093,33.2734,11547.89461714,0
+NVEC.US,D,20131219,000000,33.12,33.1248,32.0745,32.3243,17596.087249509,0
+NVEC.US,D,20131220,000000,32.277,33.7086,32.0687,33.6784,39789.350447088,0
+NVEC.US,D,20131223,000000,33.6291,35.2444,33.4171,34.4154,34040.238456858,0
+NVEC.US,D,20131224,000000,34.0124,35.1232,34.0124,34.6521,10504.811246854,0
+NVEC.US,D,20131226,000000,34.6388,35.145,34.6388,34.8469,23513.233946806,0
+NVEC.US,D,20131227,000000,34.9813,35.0713,34.742,34.9633,7689.4372869325,0
+NVEC.US,D,20131230,000000,34.987,36.0004,34.81,35.8792,54590.143355759,0
+NVEC.US,D,20131231,000000,35.744,36.1376,35.3001,35.4412,18579.988584602,0
+NVEC.US,D,20140102,000000,35.4591,35.4591,34.0795,34.8687,8649.0317147135,0
+NVEC.US,D,20140103,000000,34.8403,34.8403,34.072,34.6085,12831.933416429,0
+NVEC.US,D,20140106,000000,34.4609,34.5603,34.1183,34.3284,20399.836166804,0
+NVEC.US,D,20140107,000000,34.4392,35.4752,34.2015,35.2074,14142.392767144,0
+NVEC.US,D,20140108,000000,35.7411,35.7411,34.7353,34.8584,10522.777221824,0
+NVEC.US,D,20140109,000000,34.8943,34.8943,34.4609,34.5441,8221.0187816174,0
+NVEC.US,D,20140110,000000,34.6454,34.8289,34.4684,34.7911,12801.285576775,0
+NVEC.US,D,20140113,000000,34.5971,34.8943,34.5725,34.7854,16279.286966453,0
+NVEC.US,D,20140114,000000,34.8044,35.4677,34.7353,35.4677,7967.3814879308,0
+NVEC.US,D,20140115,000000,35.4412,36.0259,35.4412,36.0079,9370.8411796633,0
+NVEC.US,D,20140116,000000,35.8935,36.1405,35.8253,35.8982,21214.645972771,0
+NVEC.US,D,20140117,000000,35.9597,36.0146,35.3343,35.5462,12664.955531418,0
+NVEC.US,D,20140121,000000,35.8859,36.4905,35.6966,36.4905,35107.628734456,0
+NVEC.US,D,20140122,000000,36.7186,36.7858,36.2162,36.3969,14643.326422174,0
+NVEC.US,D,20140123,000000,36.1859,36.1859,34.6038,35.7705,23513.233946806,0
+NVEC.US,D,20140124,000000,35.814,36.0079,35.2727,35.795,27459.407507747,0
+NVEC.US,D,20140127,000000,35.691,36.1054,35.4251,35.6816,14306.200185982,0
+NVEC.US,D,20140128,000000,35.7156,35.8735,35.5803,35.8017,20062.709930611,0
+NVEC.US,D,20140129,000000,35.7316,36.2871,35.5755,35.5755,16518.128751341,0
+NVEC.US,D,20140130,000000,35.7893,35.9597,35.4904,35.691,97410.459462401,0
+NVEC.US,D,20140131,000000,35.2528,35.516,34.9756,35.005,93397.706111868,0
+NVEC.US,D,20140203,000000,35.1157,35.1157,33.7521,34.1032,25860.435735465,0
+NVEC.US,D,20140204,000000,33.7578,34.388,33.7578,34.388,41734.959854075,0
+NVEC.US,D,20140205,000000,33.9092,34.177,32.9318,33.1627,20449.506803483,0
+NVEC.US,D,20140206,000000,32.9913,33.2393,32.9004,32.9441,13339.208003802,0
+NVEC.US,D,20140207,000000,32.9318,33.1248,32.9318,33.0831,12732.592143067,0
+NVEC.US,D,20140210,000000,32.8513,33.0386,32.8088,32.9913,10777.471337567,0
+NVEC.US,D,20140211,000000,32.7794,33.7786,32.7415,33.5278,8701.8728175649,0
+NVEC.US,D,20140212,000000,33.6603,34.2933,33.1503,33.4105,20809.883124929,0
+NVEC.US,D,20140213,000000,33.3869,34.4514,33.1627,34.3956,21096.281902385,0
+NVEC.US,D,20140214,000000,34.281,34.3795,33.8326,33.896,7334.3450757713,0
+NVEC.US,D,20140218,000000,33.896,35.0295,33.896,34.9066,18255.544213093,0
+NVEC.US,D,20140219,000000,34.8403,35.0295,34.5016,34.687,13850.709879404,0
+NVEC.US,D,20140220,000000,34.476,35.1025,34.4211,35.1025,8460.9173885627,0
+NVEC.US,D,20140221,000000,35.1924,35.4128,34.5516,35.2528,27208.940680232,0
+NVEC.US,D,20140224,000000,35.2727,35.2727,34.0569,34.8044,47266.366500558,0
+NVEC.US,D,20140225,000000,34.6643,34.9633,34.3625,34.8147,12864.694900196,0
+NVEC.US,D,20140226,000000,34.4211,34.4211,33.7786,34.1666,9364.5002473212,0
+NVEC.US,D,20140227,000000,34.1241,34.4259,33.7815,34.4259,17024.346516658,0
+NVEC.US,D,20140228,000000,33.7871,34.5384,33.7871,34.3179,9425.7959266288,0
+NVEC.US,D,20140303,000000,34.1486,34.6388,33.966,34.5167,23561.84776143,0
+NVEC.US,D,20140304,000000,34.9359,35.8935,34.9359,35.4847,36244.769267817,0
+NVEC.US,D,20140305,000000,35.3626,35.7316,35.3626,35.479,74232.238107672,0
+NVEC.US,D,20140306,000000,35.3788,35.7705,35.3001,35.4677,21057.179486274,0
+NVEC.US,D,20140307,000000,35.2916,35.744,35.2727,35.5386,9115.0902418627,0
+NVEC.US,D,20140310,000000,35.2727,35.7837,35.2727,35.7837,9944.6955566293,0
+NVEC.US,D,20140311,000000,35.2727,35.6683,35.2727,35.3068,14564.064767897,0
+NVEC.US,D,20140312,000000,35.4553,35.691,35.2727,35.3788,8385.8830225137,0
+NVEC.US,D,20140313,000000,35.3191,35.5954,34.6813,34.9009,13827.459794148,0
+NVEC.US,D,20140314,000000,35.3853,35.3853,34.4439,34.8147,10904.28998441,0
+NVEC.US,D,20140317,000000,34.9311,34.9633,34.4259,34.5384,9716.4219923114,0
+NVEC.US,D,20140318,000000,34.6643,34.9699,34.3823,34.9633,10432.947346977,0
+NVEC.US,D,20140319,000000,34.742,35.2132,34.3625,34.4154,4912.1089210641,0
+NVEC.US,D,20140320,000000,34.723,34.723,34.1713,34.5318,13195.480204046,0
+NVEC.US,D,20140321,000000,34.9311,34.9311,34.3729,34.8943,24702.158760962,0
+NVEC.US,D,20140324,000000,34.4211,34.6586,34.1599,34.3237,9062.2491390114,0
+NVEC.US,D,20140325,000000,34.4022,34.8943,34.4022,34.7911,5313.7013027346,0
+NVEC.US,D,20140326,000000,34.5441,34.9557,33.7219,34.0569,24828.977407805,0
+NVEC.US,D,20140327,000000,33.9395,34.23,33.6556,33.7644,13073.945667488,0
+NVEC.US,D,20140328,000000,34.0445,34.3464,33.7247,34.3464,16818.266215536,0
+NVEC.US,D,20140331,000000,34.3795,34.8687,34.1183,34.687,18545.11345672,0
+NVEC.US,D,20140401,000000,34.5441,34.9066,34.5384,34.8687,8178.7458993363,0
+NVEC.US,D,20140402,000000,34.8356,34.9699,34.5053,34.5838,7503.4366048957,0
+NVEC.US,D,20140403,000000,34.616,34.6643,34.2575,34.2575,7122.9806643658,0
+NVEC.US,D,20140404,000000,34.459,34.5526,34.0569,34.3956,24267.804895524,0
+NVEC.US,D,20140407,000000,34.388,34.388,33.3793,33.6045,18225.953195498,0
+NVEC.US,D,20140408,000000,33.3074,33.7521,33.3074,33.5818,17940.6112401,0
+NVEC.US,D,20140409,000000,33.6291,33.6784,33.3235,33.6717,12639.59180205,0
+NVEC.US,D,20140410,000000,33.4834,33.4834,32.5352,32.7747,37256.147976393,0
+NVEC.US,D,20140411,000000,33.0519,33.2658,32.5012,33.157,29013.992753635,0
+NVEC.US,D,20140414,000000,33.3793,33.5382,33.1711,33.4048,15942.160730262,0
+NVEC.US,D,20140415,000000,32.839,33.7521,32.7548,33.2734,15524.716017735,0
+NVEC.US,D,20140416,000000,33.3992,33.508,33.2204,33.4238,13080.28659983,0
+NVEC.US,D,20140417,000000,33.4171,33.8306,33.2857,33.6045,13690.072926735,0
+NVEC.US,D,20140421,000000,33.5818,33.9755,33.2232,33.9252,11722.27025655,0
+NVEC.US,D,20140422,000000,33.9812,34.3625,33.825,34.2575,11771.94089323,0
+NVEC.US,D,20140423,000000,34.0606,34.2015,33.8127,33.9282,7842.6764852015,0
+NVEC.US,D,20140424,000000,34.0502,34.1666,33.7871,33.8903,10780.641803738,0
+NVEC.US,D,20140425,000000,33.896,33.896,32.4729,32.4729,20933.531305602,0
+NVEC.US,D,20140428,000000,32.6952,32.9053,31.7585,32.6166,15821.683015759,0
+NVEC.US,D,20140429,000000,32.5551,32.6952,31.8246,31.9571,9803.0814009876,0
+NVEC.US,D,20140430,000000,31.8189,32.1966,31.167,31.9343,21893.125733384,0
+NVEC.US,D,20140501,000000,31.7745,31.9883,31.2049,31.5616,30640.4418994,0
+NVEC.US,D,20140502,000000,31.5275,32.1512,31.5275,31.8057,20970.520077597,0
+NVEC.US,D,20140505,000000,31.6298,31.9571,31.5446,31.8757,13593.902119546,0
+NVEC.US,D,20140506,000000,31.5124,32.0499,31.5077,31.9013,27755.317683715,0
+NVEC.US,D,20140507,000000,32.2921,32.3337,31.3904,31.8294,16727.379518632,0
+NVEC.US,D,20140508,000000,31.4064,32.8229,31.0989,31.6298,43028.510051877,0
+NVEC.US,D,20140509,000000,31.5275,31.7462,31.1386,31.7462,26676.30236349,0
+NVEC.US,D,20140512,000000,31.8474,32.2571,31.6562,31.7462,22492.343839718,0
+NVEC.US,D,20140513,000000,31.6562,31.6562,31.2266,31.4339,32073.49260873,0
+NVEC.US,D,20140514,000000,31.1973,32.327,30.9844,31.9571,36089.416425435,0
+NVEC.US,D,20140515,000000,31.8001,32.5674,30.9731,31.221,20211.721840652,0
+NVEC.US,D,20140516,000000,31.3742,31.6231,31.1973,31.52,15780.466955536,0
+NVEC.US,D,20140519,000000,31.221,31.8597,31.221,31.6212,13696.413859077,0
+NVEC.US,D,20140520,000000,31.4963,31.7565,31.4292,31.5513,27330.47521679,0
+NVEC.US,D,20140521,000000,31.537,32.0073,31.4396,31.5947,31062.113900154,0
+NVEC.US,D,20140522,000000,31.8246,31.9571,31.5011,31.7385,16257.093703255,0
+NVEC.US,D,20140523,000000,31.8682,32.1889,31.5124,32.1397,26300.073711188,0
+NVEC.US,D,20140527,000000,32.2249,33.4409,32.0357,33.2232,18653.966128593,0
+NVEC.US,D,20140528,000000,33.0386,33.1844,32.8636,33.0935,14066.301579037,0
+NVEC.US,D,20140529,000000,31.9343,33.4466,31.9343,33.2185,13841.19848089,0
+NVEC.US,D,20140530,000000,33.1503,33.2562,32.1889,32.3337,19753.061067902,0
+NVEC.US,D,20140602,000000,32.4605,32.4672,31.6355,31.7745,23323.005976541,0
+NVEC.US,D,20140603,000000,31.8057,31.8057,31.0222,31.2323,11805.759199054,0
+NVEC.US,D,20140604,000000,31.1851,31.1851,30.445,30.5964,22668.833123241,0
+NVEC.US,D,20140605,000000,30.5,31.149,30.445,31.0989,11889.24814156,0
+NVEC.US,D,20140606,000000,31.308,32.2116,30.9891,31.9685,19699.163142994,0
+NVEC.US,D,20140609,000000,31.7016,32.434,31.4661,32.171,9251.4202872192,0
+NVEC.US,D,20140610,000000,31.9533,32.171,31.1718,31.2948,20392.438412404,0
+NVEC.US,D,20140611,000000,31.0175,31.5616,30.834,31.1386,14415.052857856,0
+NVEC.US,D,20140612,000000,31.2598,31.8541,30.886,30.9002,11682.111018383,0
+NVEC.US,D,20140613,000000,31.1036,31.3874,31.0061,31.2598,9432.1368589709,0
+NVEC.US,D,20140616,000000,31.5513,31.8114,31.2124,31.5616,11028.99498714,0
+NVEC.US,D,20140617,000000,31.5333,32.0792,31.5333,32.0792,9155.2494800298,0
+NVEC.US,D,20140618,000000,32.0792,33.0661,32.0792,32.8636,20288.869850815,0
+NVEC.US,D,20140619,000000,32.9913,34.0569,32.9913,33.9252,16294.082475251,0
+NVEC.US,D,20140620,000000,34.1713,34.2631,33.7938,33.966,43255.726794138,0
+NVEC.US,D,20140623,000000,34.0077,34.0077,32.8513,32.8901,14498.541800362,0
+NVEC.US,D,20140624,000000,33.1438,33.4105,32.329,32.4142,17597.144071565,0
+NVEC.US,D,20140625,000000,32.717,32.717,32.2381,32.3886,9862.2634361811,0
+NVEC.US,D,20140626,000000,32.2514,32.5674,32.0792,32.1966,10240.605732597,0
+NVEC.US,D,20140627,000000,32.2571,33.6925,31.94,33.6925,166582.63356103,0
+NVEC.US,D,20140630,000000,33.3689,34.0322,32.9004,33.8071,23095.78923428,0
+NVEC.US,D,20140701,000000,33.6784,34.4609,33.4891,33.9812,36449.79274688,0
+NVEC.US,D,20140702,000000,33.9812,34.388,33.7398,33.7521,13977.528526247,0
+NVEC.US,D,20140703,000000,33.9092,34.0569,33.7323,34.0389,6336.7050539372,0
+NVEC.US,D,20140707,000000,34.0984,34.0984,33.3992,33.4171,12878.433586938,0
+NVEC.US,D,20140708,000000,33.0311,33.2837,32.9913,33.2837,31089.591273636,0
+NVEC.US,D,20140709,000000,33.2734,33.2894,32.9356,33.0738,5607.4978345882,0
+NVEC.US,D,20140710,000000,32.6999,33.3074,32.2968,32.4889,17257.90419126,0
+NVEC.US,D,20140711,000000,32.3337,32.8957,32.3337,32.6498,21486.249241427,0
+NVEC.US,D,20140714,000000,32.8589,32.8749,32.4142,32.717,18145.634719163,0
+NVEC.US,D,20140715,000000,32.5551,32.7747,32.4142,32.5117,11165.325032497,0
+NVEC.US,D,20140716,000000,32.5267,32.6016,32.3839,32.4729,12686.091972559,0
+NVEC.US,D,20140717,000000,32.2968,32.4142,31.9211,31.9818,15634.625511665,0
+NVEC.US,D,20140718,000000,31.6827,32.47,31.6827,31.9533,19257.411523156,0
+NVEC.US,D,20140721,000000,31.9448,32.1966,31.6902,31.8862,9891.8544537779,0
+NVEC.US,D,20140722,000000,32.1161,32.4729,31.9013,32.0839,10105.332509297,0
+NVEC.US,D,20140723,000000,32.3773,32.3773,31.9448,32.0613,14913.872868773,0
+NVEC.US,D,20140724,000000,34.0569,37.486,34.0569,37.0242,86437.476044284,0
+NVEC.US,D,20140725,000000,36.6702,37.4519,36.3409,36.7574,28678.980161556,0
+NVEC.US,D,20140728,000000,36.6353,38.2089,36.1859,37.9317,31867.412307608,0
+NVEC.US,D,20140729,000000,37.8512,38.9214,37.5796,38.7568,42032.983674157,0
+NVEC.US,D,20140730,000000,38.8656,40.1544,38.8656,40.1241,69203.878760335,0
+NVEC.US,D,20140731,000000,39.6255,40.7959,39.5307,40.3502,81972.402853343,0
+NVEC.US,D,20140801,000000,40.5272,40.6274,40.0456,40.162,34993.491952297,0
+NVEC.US,D,20140804,000000,40.4855,40.7959,40.0257,40.5064,26509.324478479,0
+NVEC.US,D,20140805,000000,40.5064,41.2312,40.1856,40.831,66847.165573164,0
+NVEC.US,D,20140806,000000,40.7391,41.1706,40.7391,40.9871,11673.656441926,0
+NVEC.US,D,20140807,000000,40.7145,41.1942,40.7145,41.1658,16991.585032888,0
+NVEC.US,D,20140808,000000,41.1517,41.6456,41.1224,41.5907,19867.197850061,0
+NVEC.US,D,20140811,000000,41.5907,42.5871,41.2993,41.9712,23021.811690288,0
+NVEC.US,D,20140812,000000,41.8717,41.9692,41.7535,41.7989,12620.569005023,0
+NVEC.US,D,20140813,000000,41.9617,42.0459,40.6218,41.1271,26457.540197685,0
+NVEC.US,D,20140814,000000,41.0126,41.7184,41.0051,41.5046,30136.337778198,0
+NVEC.US,D,20140815,000000,41.8783,42.0109,41.2567,41.9068,19819.640857495,0
+NVEC.US,D,20140818,000000,42.2833,42.2833,41.8935,42.1074,16403.991969182,0
+NVEC.US,D,20140819,000000,42.1935,42.2626,42.0242,42.2209,13544.231482866,0
+NVEC.US,D,20140820,000000,42.1273,42.2209,41.9617,42.1698,15276.362834334,0
+NVEC.US,D,20140821,000000,41.9682,42.2626,41.7781,42.0789,24061.724594403,0
+NVEC.US,D,20140822,000000,42.4045,42.4121,41.9617,42.0591,21361.544238698,0
+NVEC.US,D,20140825,000000,42.1991,42.326,41.549,41.8216,14238.563574332,0
+NVEC.US,D,20140826,000000,41.8717,42.2351,41.8103,41.9617,27249.099918399,0
+NVEC.US,D,20140827,000000,41.6834,42.3884,41.6768,42.1632,40700.331060245,0
+NVEC.US,D,20140828,000000,41.7923,42.1802,41.6768,41.7128,17172.301604641,0
+NVEC.US,D,20140829,000000,41.8585,42.1991,41.6834,41.9617,22057.98997428,0
+NVEC.US,D,20140902,000000,41.9447,42.5134,41.8216,42.2626,29784.416033208,0
+NVEC.US,D,20140903,000000,42.4499,42.4972,41.9257,41.955,19695.992676822,0
+NVEC.US,D,20140904,000000,42.2597,42.5389,41.9333,42.2758,26845.393892615,0
+NVEC.US,D,20140905,000000,42.3326,42.5711,42.2275,42.3203,9326.4546532682,0
+NVEC.US,D,20140908,000000,41.9125,42.5512,41.9125,41.9333,13234.582620157,0
+NVEC.US,D,20140909,000000,42.1329,42.5711,41.7251,42.0326,23544.938608517,0
+NVEC.US,D,20140910,000000,42.1546,42.4726,41.6939,41.9862,17417.484321871,0
+NVEC.US,D,20140911,000000,41.8103,42.4726,41.7327,42.43,27410.793693124,0
+NVEC.US,D,20140912,000000,42.2351,42.2351,41.7535,41.8216,13934.198821909,0
+NVEC.US,D,20140915,000000,41.4327,41.833,41.4034,41.4763,24809.95461078,0
+NVEC.US,D,20140916,000000,41.7724,41.7724,41.2312,41.3589,8549.690441353,0
+NVEC.US,D,20140917,000000,40.9776,41.7496,40.9776,41.5311,24544.692274465,0
+NVEC.US,D,20140918,000000,41.5311,41.5311,41.3484,41.3484,8029.7339892954,0
+NVEC.US,D,20140919,000000,41.3968,41.6191,40.9284,40.9331,24098.713366399,0
+NVEC.US,D,20140922,000000,40.8177,40.9169,39.9235,39.9755,14229.052175818,0
+NVEC.US,D,20140923,000000,40.0503,40.2878,39.7172,39.7172,14496.428156247,0
+NVEC.US,D,20140924,000000,39.5383,39.8931,39.5307,39.8516,17058.164822481,0
+NVEC.US,D,20140925,000000,39.5307,39.8516,39.3813,39.3813,21491.533351712,0
+NVEC.US,D,20140926,000000,39.5233,39.8714,39.4901,39.7787,20062.709930611,0
+NVEC.US,D,20140929,000000,39.4759,40.0228,38.9327,39.8592,12882.660875166,0
+NVEC.US,D,20140930,000000,39.6576,39.8828,39.1702,39.2497,35082.265005087,0
+NVEC.US,D,20141001,000000,39.1816,39.6225,38.9357,38.9432,16933.459819753,0
+NVEC.US,D,20141002,000000,39.1276,39.6623,38.7453,39.4759,18712.091341731,0
+NVEC.US,D,20141003,000000,38.9715,39.6746,38.8419,38.8419,14833.554392439,0
+NVEC.US,D,20141006,000000,39.1011,39.1011,38.137,38.2761,9521.9667338184,0
+NVEC.US,D,20141007,000000,38.1067,38.4596,37.2494,37.4358,18288.305696863,0
+NVEC.US,D,20141008,000000,37.4008,38.0206,36.9248,37.715,16584.708540933,0
+NVEC.US,D,20141009,000000,36.9523,38.2392,36.5293,36.6467,11780.395469686,0
+NVEC.US,D,20141010,000000,36.3409,37.2353,36.0259,36.5113,17012.721474029,0
+NVEC.US,D,20141013,000000,36.6504,38.0991,36.2162,37.0535,20653.473460489,0
+NVEC.US,D,20141014,000000,36.6504,38.9214,36.6504,38.9035,18935.080795763,0
+NVEC.US,D,20141015,000000,38.1795,39.9055,38.1795,39.597,19927.436707312,0
+NVEC.US,D,20141016,000000,39.3765,40.5461,39.1456,39.8714,20492.836507821,0
+NVEC.US,D,20141017,000000,40.5026,41.0448,39.5847,39.7721,41747.641718759,0
+NVEC.US,D,20141020,000000,39.8592,40.5859,39.7787,40.2206,19926.379885255,0
+NVEC.US,D,20141021,000000,39.8516,40.3502,39.7721,40.3076,13424.810590421,0
+NVEC.US,D,20141022,000000,39.7589,40.1932,39.3765,39.6917,24974.818851676,0
+NVEC.US,D,20141023,000000,40.443,41.955,40.2953,41.955,38360.527025986,0
+NVEC.US,D,20141024,000000,41.8585,42.2597,41.4166,41.8055,31749.048237223,0
+NVEC.US,D,20141027,000000,41.3968,42.4726,41.3968,42.149,7330.1177875432,0
+NVEC.US,D,20141028,000000,42.5086,44.6934,42.0469,44.6934,33732.703238263,0
+NVEC.US,D,20141029,000000,44.9725,44.9952,43.9421,44.0321,31438.342552455,0
+NVEC.US,D,20141030,000000,44.1418,44.1418,42.6978,43.6724,31089.591273636,0
+NVEC.US,D,20141031,000000,44.2923,45.0388,43.4028,43.5929,41651.470911571,0
+NVEC.US,D,20141103,000000,43.5929,45.1552,43.5315,44.6376,14244.904506675,0
+NVEC.US,D,20141104,000000,44.631,45.6103,44.3272,45.2584,19647.378862199,0
+NVEC.US,D,20141105,000000,45.1107,46.1042,45.1107,45.7437,19147.502029225,0
+NVEC.US,D,20141106,000000,46.0975,46.0975,45.5924,45.8781,13571.708856349,0
+NVEC.US,D,20141107,000000,46.1809,46.1809,44.4171,44.9556,18290.419340975,0
+NVEC.US,D,20141110,000000,44.4124,45.6595,44.4124,45.5753,24307.96413369,0
+NVEC.US,D,20141111,000000,45.5678,45.8534,44.4389,45.3984,21681.761321978,0
+NVEC.US,D,20141112,000000,44.8741,45.9386,44.8741,45.9386,7665.1303796209,0
+NVEC.US,D,20141113,000000,44.4606,45.723,44.4606,45.2223,5739.6005917167,0
+NVEC.US,D,20141114,000000,44.5221,45.0624,44.2592,44.7521,19843.947764807,0
+NVEC.US,D,20141117,000000,44.4834,44.4834,43.6204,44.0282,12211.578868954,0
+NVEC.US,D,20141118,000000,43.4397,43.9175,42.7271,43.9175,11632.440381702,0
+NVEC.US,D,20141119,000000,42.7887,43.5107,42.5814,42.8435,10610.493452557,0
+NVEC.US,D,20141120,000000,42.3997,42.5711,42.3175,42.5634,10746.823497914,0
+NVEC.US,D,20141121,000000,43.099,43.099,42.1273,42.4357,9021.0330787872,0
+NVEC.US,D,20141124,000000,42.5711,42.959,42.1433,42.8984,66556.539507481,0
+NVEC.US,D,20141125,000000,42.4547,43.4368,42.4547,43.045,19220.42275116,0
+NVEC.US,D,20141126,000000,42.9021,43.2901,42.43,42.8984,6274.3525525726,0
+NVEC.US,D,20141128,000000,42.9903,43.468,42.6798,42.923,13822.175683864,0
+NVEC.US,D,20141201,000000,42.6183,43.0763,42.5711,42.6438,30958.545338565,0
+NVEC.US,D,20141202,000000,43.1293,43.9866,42.8142,43.7378,11472.860251092,0
+NVEC.US,D,20141203,000000,43.8787,44.6991,43.7301,44.3765,73222.973043211,0
+NVEC.US,D,20141204,000000,44.0321,44.0907,43.1823,43.2779,13520.98139761,0
+NVEC.US,D,20141205,000000,43.1047,43.468,42.7518,42.9704,15568.045722072,0
+NVEC.US,D,20141208,000000,42.6978,43.0158,41.4195,41.7535,18089.623150141,0
+NVEC.US,D,20141209,000000,41.7857,42.8804,41.4148,42.8484,16996.869143175,0
+NVEC.US,D,20141210,000000,42.6183,42.7584,41.9617,42.2626,18819.887191547,0
+NVEC.US,D,20141211,000000,42.2626,42.5086,42.1546,42.1802,14909.645580544,0
+NVEC.US,D,20141212,000000,41.9447,42.2163,41.8462,41.8462,19575.514962322,0
+NVEC.US,D,20141215,000000,42.4641,42.4641,41.2927,41.3589,23600.95017754,0
+NVEC.US,D,20141216,000000,41.2141,41.9787,41.1706,41.2378,16208.479888631,0
+NVEC.US,D,20141217,000000,41.5842,42.5389,41.4886,42.2275,21992.467006743,0
+NVEC.US,D,20141218,000000,41.8103,42.0667,41.7128,41.9125,14480.575825392,0
+NVEC.US,D,20141219,000000,41.815,41.9493,41.2492,41.6939,36493.122451219,0
+NVEC.US,D,20141222,000000,41.3788,42.274,41.3589,41.8396,14547.155614985,0
+NVEC.US,D,20141223,000000,41.8717,42.255,41.3532,41.9257,22090.751458047,0
+NVEC.US,D,20141224,000000,41.886,42.5711,41.886,42.5446,3355.4100310625,0
+NVEC.US,D,20141226,000000,42.5711,42.8749,42.4499,42.8057,5781.8734739978,0
+NVEC.US,D,20141229,000000,42.1718,43.1293,42.1718,43.1151,13959.562551277,0
+NVEC.US,D,20141230,000000,42.9836,43.3602,42.8341,43.3488,66312.413612309,0
+NVEC.US,D,20141231,000000,43.4822,43.7566,43.0242,43.0507,12195.726538098,0
+NVEC.US,D,20150102,000000,42.7811,42.7811,42.0279,42.3884,8643.7476044284,0
+NVEC.US,D,20150105,000000,42.5446,42.5711,41.7251,42.342,25594.116577093,0
+NVEC.US,D,20150106,000000,42.5711,42.5711,41.5377,41.549,14300.916075697,0
+NVEC.US,D,20150107,000000,41.3532,41.8396,40.9085,41.2492,8504.2470929007,0
+NVEC.US,D,20150108,000000,41.5235,41.5235,40.5461,40.8442,12343.681626082,0
+NVEC.US,D,20150109,000000,40.8053,41.2018,40.8053,41.1583,4004.2987740775,0
+NVEC.US,D,20150112,000000,41.3277,41.3277,41.0268,41.0268,13654.140976796,0
+NVEC.US,D,20150113,000000,40.8716,42.0789,40.8716,41.2927,13931.028355738,0
+NVEC.US,D,20150114,000000,41.1583,42.1868,41.1583,42.1868,6572.3763726543,0
+NVEC.US,D,20150115,000000,41.9068,42.5711,41.9068,42.2163,28096.671208135,0
+NVEC.US,D,20150116,000000,42.0469,42.5768,42.0469,42.5512,13043.297827835,0
+NVEC.US,D,20150120,000000,41.41,43.0195,41.41,42.0222,20156.767093687,0
+NVEC.US,D,20150121,000000,42.4849,42.5549,41.5785,41.5785,19321.877668635,0
+NVEC.US,D,20150122,000000,41.9095,42.9903,41.3532,42.2626,36838.703263866,0
+NVEC.US,D,20150123,000000,42.0827,42.0893,41.6579,41.8103,23023.925334402,0
+NVEC.US,D,20150126,000000,41.9068,42.5711,41.6191,41.8717,27736.294886689,0
+NVEC.US,D,20150127,000000,41.6579,41.9125,41.3826,41.6154,25334.138351065,0
+NVEC.US,D,20150128,000000,42.1093,42.1093,41.3532,41.3589,30586.543974492,0
+NVEC.US,D,20150129,000000,41.7441,41.9617,41.4109,41.9493,10320.924208932,0
+NVEC.US,D,20150130,000000,41.479,42.1433,41.3911,41.4601,20465.359134339,0
+NVEC.US,D,20150202,000000,41.5718,42.025,39.737,42.0117,44063.138845707,0
+NVEC.US,D,20150203,000000,41.2094,41.6419,39.6964,40.707,35541.982599893,0
+NVEC.US,D,20150204,000000,40.3001,41.0778,40.3001,40.4931,18027.270648776,0
+NVEC.US,D,20150205,000000,40.8848,41.8983,40.8526,41.4913,10410.754083778,0
+NVEC.US,D,20150206,000000,41.7023,42.0184,41.5225,41.8907,10162.400900377,0
+NVEC.US,D,20150209,000000,42.0355,42.1698,41.7109,41.7374,12353.193024595,0
+NVEC.US,D,20150210,000000,41.2312,41.9787,41.2312,41.4857,4609.8578127543,0
+NVEC.US,D,20150211,000000,41.7184,41.9673,40.7703,40.8583,10217.355647343,0
+NVEC.US,D,20150212,000000,41.3911,41.7488,40.7703,41.2974,42296.132366357,0
+NVEC.US,D,20150213,000000,40.8583,41.7488,40.4704,41.2406,5962.5900457495,0
+NVEC.US,D,20150217,000000,40.6019,41.6929,40.5338,40.7817,8111.1092876865,0
+NVEC.US,D,20150218,000000,40.5499,40.582,40.2311,40.2376,8327.7578093771,0
+NVEC.US,D,20150219,000000,40.5621,40.6019,40.0427,40.2187,5684.6458447513,0
+NVEC.US,D,20150220,000000,40.389,40.389,39.7465,39.7465,13512.526821155,0
+NVEC.US,D,20150223,000000,39.7295,39.7295,39.1343,39.2593,34346.716853396,0
+NVEC.US,D,20150224,000000,39.2593,39.2905,39.1636,39.2715,38417.595417067,0
+NVEC.US,D,20150225,000000,39.2715,39.4664,39.246,39.2858,4077.2194960123,0
+NVEC.US,D,20150226,000000,39.3519,39.9755,39.2166,39.6027,48937.202172718,0
+NVEC.US,D,20150227,000000,39.2715,39.9803,39.2715,39.9613,15071.339355269,0
+NVEC.US,D,20150302,000000,39.9803,40.6085,39.9301,40.6019,13234.582620157,0
+NVEC.US,D,20150303,000000,40.4884,40.4884,39.9613,40.2632,7332.2314316572,0
+NVEC.US,D,20150304,000000,40.5688,40.5688,40.1306,40.1306,3190.5457901662,0
+NVEC.US,D,20150305,000000,40.1544,40.5621,39.5156,39.6348,5261.9170219402,0
+NVEC.US,D,20150306,000000,39.5091,40.2868,39.5091,39.5638,12278.158658546,0
+NVEC.US,D,20150309,000000,39.5724,40.4931,39.5724,40.0427,6857.7183280518,0
+NVEC.US,D,20150310,000000,40.3558,40.5621,39.861,39.8733,10683.414174492,0
+NVEC.US,D,20150311,000000,40.32,40.5621,39.9491,40.0105,14829.327104211,0
+NVEC.US,D,20150312,000000,40.1373,40.6085,39.5572,40.5547,30295.917908809,0
+NVEC.US,D,20150313,000000,40.5953,41.3835,40.3502,41.0466,8131.18890677,0
+NVEC.US,D,20150316,000000,41.4535,41.6816,40.2736,41.6419,7815.1991117189,0
+NVEC.US,D,20150317,000000,41.0911,41.6854,41.0911,41.6854,8131.18890677,0
+NVEC.US,D,20150318,000000,42.0184,42.0819,41.5795,42.0819,6380.0347582754,0
+NVEC.US,D,20150319,000000,42.3307,42.6468,41.6419,42.5389,13716.493478161,0
+NVEC.US,D,20150320,000000,42.9268,43.1133,42.5256,43.1085,21368.941993097,0
+NVEC.US,D,20150323,000000,42.8965,43.82,42.8965,42.9969,20409.347565316,0
+NVEC.US,D,20150324,000000,43.4293,43.4795,42.8634,43.1539,7497.0956725536,0
+NVEC.US,D,20150325,000000,43.3034,43.3034,41.8907,41.9323,15629.341401381,0
+NVEC.US,D,20150326,000000,42.3562,43.1133,42.1878,42.2049,8131.18890677,0
+NVEC.US,D,20150327,000000,42.4007,42.7337,41.7932,42.6089,9411.0004178304,0
+NVEC.US,D,20150330,000000,41.5605,43.2106,41.5605,43.048,10049.320940275,0
+NVEC.US,D,20150331,000000,43.2533,43.3034,42.3705,43.223,10060.945982902,0
+NVEC.US,D,20150401,000000,42.676,43.2533,42.3894,43.1899,14510.166842988,0
+NVEC.US,D,20150402,000000,42.8909,43.522,42.8558,43.4112,13080.28659983,0
+NVEC.US,D,20150406,000000,43.5485,43.8967,43.098,43.3649,7497.0956725536,0
+NVEC.US,D,20150407,000000,43.7046,43.7046,42.8076,42.8076,6906.3321426751,0
+NVEC.US,D,20150408,000000,43.2732,43.3971,42.6468,43.1777,11319.621052821,0
+NVEC.US,D,20150409,000000,43.5721,43.841,42.8076,43.1416,10929.653713779,0
+NVEC.US,D,20150410,000000,43.2106,43.5485,42.9969,43.2476,8612.0429427176,0
+NVEC.US,D,20150413,000000,43.4226,43.4226,42.2001,43.1217,9411.0004178304,0
+NVEC.US,D,20150414,000000,42.7584,42.7584,42.1698,42.254,12438.795611214,0
+NVEC.US,D,20150415,000000,42.4007,42.6391,42.1187,42.3562,8095.2569568311,0
+NVEC.US,D,20150416,000000,42.3203,42.7404,42.3203,42.3307,19679.083523909,0
+NVEC.US,D,20150417,000000,42.3014,42.7461,42.0184,42.0554,9250.3634651622,0
+NVEC.US,D,20150420,000000,42.3307,42.4934,42.0819,42.4461,15926.308399405,0
+NVEC.US,D,20150421,000000,42.2862,43.0583,42.1273,42.3705,41684.232395338,0
+NVEC.US,D,20150422,000000,42.6315,42.9343,42.0695,42.5341,15019.555074476,0
+NVEC.US,D,20150423,000000,42.3307,43.2732,42.1745,43.2277,13395.219572825,0
+NVEC.US,D,20150424,000000,43.0262,43.6497,42.377,42.7717,22569.491849881,0
+NVEC.US,D,20150427,000000,43.0168,43.4795,42.2475,43.2344,24714.840625646,0
+NVEC.US,D,20150428,000000,43.7917,44.4512,43.0101,43.7746,42542.371905645,0
+NVEC.US,D,20150429,000000,43.838,44.4512,43.5012,43.6364,32685.392579748,0
+NVEC.US,D,20150430,000000,43.1539,44.5268,42.5549,42.5549,19450.809959593,0
+NVEC.US,D,20150501,000000,42.3373,43.1899,42.2607,42.3014,13080.28659983,0
+NVEC.US,D,20150504,000000,42.3155,43.241,41.2028,41.5718,18336.919511485,0
+NVEC.US,D,20150505,000000,42.0421,42.6391,41.4913,42.0856,21208.305040429,0
+NVEC.US,D,20150506,000000,42.959,42.959,41.8869,41.8869,7274.1062185207,0
+NVEC.US,D,20150507,000000,43.3356,45.4664,43.3356,44.8524,42845.679836012,0
+NVEC.US,D,20150508,000000,45.0644,45.2166,43.6006,44.1493,16262.37781354,0
+NVEC.US,D,20150511,000000,44.2762,44.5515,43.909,44.0878,11163.211388383,0
+NVEC.US,D,20150512,000000,43.6043,43.8608,43.066,43.3923,39845.36201611,0
+NVEC.US,D,20150513,000000,43.3091,44.2762,43.2854,44.1493,17702.826277269,0
+NVEC.US,D,20150514,000000,44.5023,45.4807,44.2847,45.333,17287.495208856,0
+NVEC.US,D,20150515,000000,45.3719,45.4542,44.2648,45.2849,9360.2729590931,0
+NVEC.US,D,20150518,000000,45.0227,45.4391,45.0227,45.4391,11709.588391866,0
+NVEC.US,D,20150519,000000,45.5167,45.5167,45.0369,45.052,10146.548569522,0
+NVEC.US,D,20150520,000000,45.0785,45.0785,44.6197,44.6982,7857.4719939999,0
+NVEC.US,D,20150521,000000,45.4608,45.4608,44.9138,45.1628,69789.358179929,0
+NVEC.US,D,20150522,000000,45.3785,45.4882,44.9878,45.1419,15245.71499468,0
+NVEC.US,D,20150526,000000,45.3785,45.4882,44.7095,44.8316,18142.464252992,0
+NVEC.US,D,20150527,000000,45.1571,45.8687,45.1571,45.741,23421.290427846,0
+NVEC.US,D,20150528,000000,45.8043,45.8043,45.5498,45.5498,9428.9663927998,0
+NVEC.US,D,20150529,000000,45.6462,45.7105,44.7294,45.6983,24834.261518091,0
+NVEC.US,D,20150601,000000,46.0153,46.0153,45.3198,45.6576,14539.757860585,0
+NVEC.US,D,20150602,000000,45.3974,45.5811,45.2158,45.5811,16748.515959772,0
+NVEC.US,D,20150603,000000,46.2812,46.2812,44.6982,45.7996,37097.624667838,0
+NVEC.US,D,20150604,000000,45.7665,45.8043,45.0019,45.4882,19494.13966393,0
+NVEC.US,D,20150605,000000,44.6915,45.7996,44.6915,45.7353,17132.142366474,0
+NVEC.US,D,20150608,000000,45.1504,45.6462,45.1504,45.4296,8489.4515841024,0
+NVEC.US,D,20150609,000000,45.4882,45.4882,45.1268,45.2706,15182.305671258,0
+NVEC.US,D,20150610,000000,45.4352,45.6747,45.4352,45.6321,19455.037247821,0
+NVEC.US,D,20150611,000000,46.0153,46.0646,45.5043,45.6141,45935.82753076,0
+NVEC.US,D,20150612,000000,45.5696,45.6983,45.4986,45.6462,12419.772814189,0
+NVEC.US,D,20150615,000000,45.5091,45.741,45.4352,45.5546,26249.34625245,0
+NVEC.US,D,20150616,000000,45.6747,45.6747,45.333,45.6189,16350.094044273,0
+NVEC.US,D,20150617,000000,45.3198,46.2756,45.3198,45.67,13043.297827835,0
+NVEC.US,D,20150618,000000,45.7145,47.0779,44.8117,47.0779,65707.911395689,0
+NVEC.US,D,20150619,000000,47.0779,47.7176,46.9937,47.711,36473.042832136,0
+NVEC.US,D,20150622,000000,47.711,48.0298,47.5331,48.0223,27349.498013816,0
+NVEC.US,D,20150623,000000,47.711,48.0867,47.5776,47.8283,58090.338008634,0
+NVEC.US,D,20150624,000000,47.4536,48.0933,47.4536,47.9229,68377.44391174,0
+NVEC.US,D,20150625,000000,48.081,49.2959,47.9664,48.9921,50930.368572273,0
+NVEC.US,D,20150626,000000,49.2202,49.7747,49.2202,49.7747,55332.032439792,0
+NVEC.US,D,20150629,000000,49.7747,50.1684,48.0298,49.1446,32691.73351209,0
+NVEC.US,D,20150630,000000,49.5078,50.1806,49.3091,49.876,40922.263692221,0
+NVEC.US,D,20150701,000000,49.9337,50.774,49.628,49.6413,22794.594948028,0
+NVEC.US,D,20150702,000000,49.787,50.5951,49.4823,49.8636,13203.934780502,0
+NVEC.US,D,20150706,000000,50.2583,51.5375,49.6148,50.615,42755.849961164,0
+NVEC.US,D,20150707,000000,50.9073,50.9073,49.6914,50.3226,61618.010034993,0
+NVEC.US,D,20150708,000000,50.3283,51.8791,49.787,50.1749,50459.025934838,0
+NVEC.US,D,20150709,000000,49.9516,50.6036,49.5655,50.0926,13203.934780502,0
+NVEC.US,D,20150710,000000,50.3727,51.1345,49.9715,50.7683,14619.019514863,0
+NVEC.US,D,20150713,000000,50.7683,51.2442,50.4172,51.2073,33170.473903924,0
+NVEC.US,D,20150714,000000,51.4685,51.4685,50.5753,50.7597,28025.864130314,0
+NVEC.US,D,20150715,000000,51.3398,51.3398,50.0992,50.4276,37815.20684456,0
+NVEC.US,D,20150716,000000,50.4172,51.1553,50.0992,50.7683,46374.408684426,0
+NVEC.US,D,20150717,000000,50.8856,50.9651,50.2705,50.7683,32224.618162885,0
+NVEC.US,D,20150720,000000,50.9651,50.9651,50.0226,50.0282,22007.262515541,0
+NVEC.US,D,20150721,000000,49.927,50.8856,49.7217,50.2071,19174.979402708,0
+NVEC.US,D,20150722,000000,50.2583,50.2583,49.6215,49.9072,13360.344444943,0
+NVEC.US,D,20150723,000000,47.711,47.711,37.8522,37.8597,360910.0165852,0
+NVEC.US,D,20150724,000000,37.4897,38.7861,34.811,38.487,248515.93399826,0
+NVEC.US,D,20150727,000000,38.1654,39.245,37.9089,38.4635,47316.037137238,0
+NVEC.US,D,20150728,000000,38.3044,39.3529,36.1451,39.1618,104220.62079789,0
+NVEC.US,D,20150729,000000,39.1248,39.3727,37.7925,38.806,85511.699922328,0
+NVEC.US,D,20150730,000000,38.4823,39.0577,37.5314,37.6024,58905.147814601,0
+NVEC.US,D,20150731,000000,37.9203,39.2725,37.6818,38.6129,33704.169042723,0
+NVEC.US,D,20150803,000000,38.4823,38.4823,36.252,36.8151,116883.46268519,0
+NVEC.US,D,20150804,000000,36.6864,37.6099,36.6864,36.8019,38038.196298593,0
+NVEC.US,D,20150805,000000,36.9315,37.3497,36.7186,37.0677,19633.640175457,0
+NVEC.US,D,20150806,000000,37.2485,37.9298,36.4461,36.7101,38971.370174949,0
+NVEC.US,D,20150807,000000,36.4328,36.8794,36.2199,36.6467,37106.079244295,0
+NVEC.US,D,20150810,000000,36.8406,36.8406,36.252,36.622,36489.951985047,0
+NVEC.US,D,20150811,000000,36.7366,36.8473,36.3107,36.8075,36061.939051952,0
+NVEC.US,D,20150812,000000,36.4252,36.8653,35.585,36.5407,49628.363798014,0
+NVEC.US,D,20150813,000000,36.6798,36.7631,35.8632,35.9285,18708.920875559,0
+NVEC.US,D,20150814,000000,36.0629,36.6069,35.8963,36.3761,11285.802746998,0
+NVEC.US,D,20150817,000000,36.4129,36.8075,35.9219,36.3761,15613.489070525,0
+NVEC.US,D,20150818,000000,36.252,36.3761,35.6957,35.7667,24893.443553285,0
+NVEC.US,D,20150819,000000,35.7222,36.1101,34.9661,35.1724,42208.416135624,0
+NVEC.US,D,20150820,000000,35.1194,35.181,34.1884,34.1884,33704.169042723,0
+NVEC.US,D,20150821,000000,33.631,34.2206,33.631,33.8344,31695.150312313,0
+NVEC.US,D,20150824,000000,32.9847,33.7494,32.2779,33.0283,25572.980135953,0
+NVEC.US,D,20150825,000000,32.9781,34.2536,32.0413,32.2684,61844.169955196,0
+NVEC.US,D,20150826,000000,32.7841,33.3557,32.2154,32.8248,57511.199521383,0
+NVEC.US,D,20150827,000000,33.2137,33.3424,32.662,32.9999,41434.82238988,0
+NVEC.US,D,20150828,000000,32.9781,34.1505,32.7519,32.9847,30455.49803942,0
+NVEC.US,D,20150831,000000,32.9128,34.0984,32.8248,33.9707,28760.355459948,0
+NVEC.US,D,20150901,000000,33.5733,34.1884,32.6678,32.7955,30922.613388626,0
+NVEC.US,D,20150902,000000,33.2629,34.1553,32.6743,33.2894,23654.848102448,0
+NVEC.US,D,20150903,000000,33.4513,33.4721,32.7141,32.9128,17938.497595985,0
+NVEC.US,D,20150904,000000,32.662,32.9214,32.3072,32.8305,32315.504859788,0
+NVEC.US,D,20150908,000000,33.1844,33.6707,32.9128,33.5677,15150.601009547,0
+NVEC.US,D,20150909,000000,33.8071,33.9547,32.8248,32.9356,12059.396492741,0
+NVEC.US,D,20150910,000000,33.1229,33.1229,32.3385,32.9128,8561.3154839802,0
+NVEC.US,D,20150911,000000,32.7462,32.9847,32.3385,32.365,41434.82238988,0
+NVEC.US,D,20150914,000000,32.6488,32.7321,32.1777,32.4161,32464.51676983,0
+NVEC.US,D,20150915,000000,32.4161,33.05,32.1777,32.3972,37414.671284946,0
+NVEC.US,D,20150916,000000,32.4955,32.5892,31.1377,31.2247,67412.565373674,0
+NVEC.US,D,20150917,000000,31.1623,32.523,31.1623,32.3839,36903.169409345,0
+NVEC.US,D,20150918,000000,31.8398,32.2723,31.1623,31.1859,65400.376177094,0
+NVEC.US,D,20150921,000000,31.2532,31.555,31.0506,31.1008,35563.119041034,0
+NVEC.US,D,20150922,000000,30.9494,32.2089,30.4886,31.6345,42208.416135624,0
+NVEC.US,D,20150923,000000,31.607,31.7689,31.0581,31.0903,34329.807700483,0
+NVEC.US,D,20150924,000000,31.0581,31.5947,30.7412,30.8747,29091.140763798,0
+NVEC.US,D,20150925,000000,31.0506,31.4339,30.0741,30.4498,31850.503154697,0
+NVEC.US,D,20150928,000000,30.2824,30.869,30.0741,30.429,27046.190083449,0
+NVEC.US,D,20150929,000000,30.5218,30.7478,30.3987,30.6182,16540.322014538,0
+NVEC.US,D,20150930,000000,30.8311,31.5238,30.5407,31.3931,28910.424192046,0
+NVEC.US,D,20151001,000000,31.4982,31.5171,31.044,31.0648,16540.322014538,0
+NVEC.US,D,20151002,000000,30.8585,31.3562,30.6399,31.0581,23189.846397356,0
+NVEC.US,D,20151005,000000,31.5323,31.8597,31.3374,31.8398,28054.398325854,0
+NVEC.US,D,20151006,000000,32.3385,32.3385,31.4206,32.0101,20874.349270409,0
+NVEC.US,D,20151007,000000,32.1777,32.1777,31.6979,32.1634,19633.640175457,0
+NVEC.US,D,20151008,000000,32.171,32.7018,32.0177,32.2628,37572.137771445,0
+NVEC.US,D,20151009,000000,32.2628,32.3385,32.0687,32.1435,20096.528236436,0
+NVEC.US,D,20151012,000000,32.2988,32.4425,32.1512,32.2931,9661.4672453459,0
+NVEC.US,D,20151013,000000,32.768,32.9356,32.1057,32.2723,21647.943016152,0
+NVEC.US,D,20151014,000000,32.2628,33.2837,32.2363,33.2715,49013.293360824,0
+NVEC.US,D,20151015,000000,33.1777,33.4758,32.8494,33.3718,30922.613388626,0
+NVEC.US,D,20151016,000000,33.4248,35.197,33.2781,35.0617,50869.072892964,0
+NVEC.US,D,20151019,000000,34.9274,35.5595,34.1808,34.2857,17416.427499814,0
+NVEC.US,D,20151020,000000,34.0473,34.8271,34.0473,34.6548,22168.956290267,0
+NVEC.US,D,20151021,000000,34.8601,34.9274,33.3149,33.3273,23968.724253385,0
+NVEC.US,D,20151022,000000,35.3115,38.806,35.3115,38.0935,104830.4071248,0
+NVEC.US,D,20151023,000000,38.2514,38.5599,37.8956,38.4,44526.026906686,0
+NVEC.US,D,20151026,000000,38.4455,40.7003,37.8361,39.4788,73437.507920788,0
+NVEC.US,D,20151027,000000,39.5686,40.6615,38.7757,39.1239,87201.558391515,0
+NVEC.US,D,20151028,000000,39.2385,39.9585,38.3281,39.0056,51640.552994595,0
+NVEC.US,D,20151029,000000,39.2431,39.2431,38.473,38.6782,38925.926826497,0
+NVEC.US,D,20151030,000000,38.6262,39.3501,38.3679,38.9924,31170.966572028,0
+NVEC.US,D,20151102,000000,39.191,39.191,38.1975,38.771,19002.717407412,0
+NVEC.US,D,20151103,000000,38.5088,38.9612,38.1436,38.1975,31931.878453088,0
+NVEC.US,D,20151104,000000,38.2164,39.0094,37.9156,38.437,44704.629834322,0
+NVEC.US,D,20151105,000000,38.2363,39.0719,37.8247,38.1872,20833.133210184,0
+NVEC.US,D,20151106,000000,37.7945,38.3972,37.6989,38.2524,16116.53636967,0
+NVEC.US,D,20151109,000000,37.9354,38.5316,37.8361,38.2449,18629.659221282,0
+NVEC.US,D,20151110,000000,38.032,38.3121,37.8569,38.2884,7754.9602544682,0
+NVEC.US,D,20151111,000000,38.1503,38.3044,37.8247,38.032,9273.6135504168,0
+NVEC.US,D,20151112,000000,37.75,37.9828,37.539,37.8617,21743.057001284,0
+NVEC.US,D,20151113,000000,37.5985,37.8824,37.4499,37.539,14293.518321298,0
+NVEC.US,D,20151116,000000,37.3375,38.1332,37.3375,38.0613,36644.248005373,0
+NVEC.US,D,20151117,000000,38.2164,38.2164,36.5019,36.7631,26304.300999416,0
+NVEC.US,D,20151118,000000,36.7631,37.8418,36.7631,37.3318,15505.693220708,0
+NVEC.US,D,20151119,000000,37.2845,37.2845,36.6135,36.7631,13836.971192662,0
+NVEC.US,D,20151120,000000,36.9674,37.4944,36.9343,37.0999,17180.756181097,0
+NVEC.US,D,20151123,000000,36.7896,37.8418,36.7896,37.4499,23109.527921021,0
+NVEC.US,D,20151124,000000,37.1264,38.5656,36.9892,38.4653,9577.9783028408,0
+NVEC.US,D,20151125,000000,38.2316,39.3302,37.4813,39.1116,38167.128589551,0
+NVEC.US,D,20151127,000000,39.3018,39.4608,39.1845,39.1845,2738.2259497584,0
+NVEC.US,D,20151130,000000,39.2431,39.5128,39.1702,39.1702,17942.724884214,0
+NVEC.US,D,20151201,000000,39.2858,39.4646,38.4804,39.2573,19447.639493422,0
+NVEC.US,D,20151202,000000,39.14,39.4608,39.1258,39.3747,33033.08703651,0
+NVEC.US,D,20151203,000000,39.4466,39.527,39.1778,39.4267,28786.776011374,0
+NVEC.US,D,20151204,000000,39.2232,39.4938,38.5145,39.3879,40595.705676599,0
+NVEC.US,D,20151207,000000,39.105,39.2431,38.4862,38.4862,24635.57897137,0
+NVEC.US,D,20151208,000000,38.5656,38.5798,37.1671,37.2305,9244.0225328201,0
+NVEC.US,D,20151209,000000,37.1595,37.4944,36.2577,36.6997,35124.537887368,0
+NVEC.US,D,20151210,000000,36.5975,36.7896,36.2115,36.2313,21743.057001284,0
+NVEC.US,D,20151211,000000,36.166,36.2255,35.515,35.6133,22199.604129921,0
+NVEC.US,D,20151214,000000,35.46,37.1444,34.9671,36.7517,49485.692820316,0
+NVEC.US,D,20151215,000000,37.0677,38.032,36.0789,37.4197,22046.364931652,0
+NVEC.US,D,20151216,000000,37.2125,37.6866,36.5804,37.1529,27979.363959805,0
+NVEC.US,D,20151217,000000,36.9401,37.1264,36.2255,36.2313,13080.28659983,0
+NVEC.US,D,20151218,000000,36.3372,36.8955,35.4165,36.0931,46525.534238581,0
+NVEC.US,D,20151221,000000,36.4271,36.6798,35.9767,36.6722,15663.159707206,0
+NVEC.US,D,20151222,000000,36.6504,37.4283,36.4158,37.415,11804.702376998,0
+NVEC.US,D,20151223,000000,37.6866,37.9931,37.3544,37.9884,21136.441140551,0
+NVEC.US,D,20151224,000000,38.7379,39.315,37.1199,38.4549,13799.982420665,0
+NVEC.US,D,20151228,000000,38.4862,38.4862,37.362,37.4434,14764.860958731,0
+NVEC.US,D,20151229,000000,37.7093,38.2363,36.8955,38.2363,21440.805892975,0
+NVEC.US,D,20151230,000000,38.2316,38.5542,37.803,37.9656,3651.3202070302,0
+NVEC.US,D,20151231,000000,38.1795,38.473,36.9475,36.9475,13145.809567366,0
+NVEC.US,D,20160104,000000,36.888,36.9892,35.6853,35.9095,12135.487680848,0
+NVEC.US,D,20160105,000000,35.7118,36.1329,34.9775,35.0532,4996.6546856263,0
+NVEC.US,D,20160106,000000,34.8574,36.0666,34.8574,35.9691,11153.699989869,0
+NVEC.US,D,20160107,000000,35.3891,35.5074,34.0672,34.1723,25194.637839537,0
+NVEC.US,D,20160108,000000,34.6331,34.8507,33.7521,33.9878,24395.680364424,0
+NVEC.US,D,20160111,000000,34.0473,34.0473,32.8854,33.226,14747.951805821,0
+NVEC.US,D,20160112,000000,33.3102,34.1249,31.5086,31.9383,39471.247007922,0
+NVEC.US,D,20160113,000000,31.8966,33.5345,31.7159,32.2325,36607.259233378,0
+NVEC.US,D,20160114,000000,32.4917,33.279,32.3518,33.226,51532.757144778,0
+NVEC.US,D,20160115,000000,32.4397,33.4105,32.4397,33.2516,21866.705181957,0
+NVEC.US,D,20160119,000000,33.4635,33.5411,32.5751,32.9024,22959.459188924,0
+NVEC.US,D,20160120,000000,32.8645,34.2007,32.7132,33.9755,27177.236018521,0
+NVEC.US,D,20160121,000000,33.0131,34.8365,32.3972,33.8846,41254.105818128,0
+NVEC.US,D,20160122,000000,34.0143,34.0871,33.1995,33.9357,10463.59518663,0
+NVEC.US,D,20160125,000000,33.4957,35.1242,32.4227,32.5571,16703.072611321,0
+NVEC.US,D,20160126,000000,33.0396,33.5023,32.3906,32.9384,13058.093336633,0
+NVEC.US,D,20160127,000000,32.9574,33.0869,32.2259,32.2911,7504.4934269527,0
+NVEC.US,D,20160128,000000,32.8749,33.2317,31.6799,31.6799,25847.75387078,0
+NVEC.US,D,20160129,000000,32.4955,33.561,31.553,33.2989,14074.756155493,0
+NVEC.US,D,20160201,000000,33.176,33.176,32.3745,32.3745,17620.394156821,0
+NVEC.US,D,20160202,000000,32.1861,32.1861,31.6269,31.7489,13199.707492275,0
+NVEC.US,D,20160203,000000,31.9373,32.0773,31.2693,31.553,28923.10605673,0
+NVEC.US,D,20160204,000000,31.4879,32.5399,31.0497,31.7092,59234.876296395,0
+NVEC.US,D,20160205,000000,31.6193,31.9609,30.8803,30.888,35869.597437572,0
+NVEC.US,D,20160208,000000,30.8803,31.3592,30.5265,30.956,19968.652767537,0
+NVEC.US,D,20160209,000000,30.956,32.118,30.763,31.7811,3795.0480067859,0
+NVEC.US,D,20160210,000000,31.6875,32.2239,30.8567,31.2124,13667.879663537,0
+NVEC.US,D,20160211,000000,30.8501,31.7556,30.7138,31.6875,12637.478157935,0
+NVEC.US,D,20160212,000000,32.0044,32.3857,31.661,32.0177,17775.746999204,0
+NVEC.US,D,20160216,000000,32.2911,32.9309,31.9912,32.8172,10488.958915999,0
+NVEC.US,D,20160217,000000,32.9687,33.9423,32.9687,33.6736,12756.899050379,0
+NVEC.US,D,20160218,000000,33.6736,34.8431,33.6736,33.9272,13162.718720279,0
+NVEC.US,D,20160219,000000,33.8837,35.5396,33.7635,34.1998,26405.755916891,0
+NVEC.US,D,20160222,000000,34.5526,35.126,34.2376,34.2376,15612.432248468,0
+NVEC.US,D,20160223,000000,34.0984,34.1259,32.9309,32.9384,29288.766488462,0
+NVEC.US,D,20160224,000000,32.8987,33.8023,32.8987,33.8023,24691.590540392,0
+NVEC.US,D,20160225,000000,33.7019,34.213,33.4333,33.9423,8540.1790428397,0
+NVEC.US,D,20160226,000000,33.8496,34.1524,33.4333,33.7635,10518.549933595,0
+NVEC.US,D,20160229,000000,33.6736,34.44,33.6736,34.1524,11718.042968321,0
+NVEC.US,D,20160301,000000,34.3047,34.7476,34.1553,34.5423,15986.547256655,0
+NVEC.US,D,20160302,000000,34.5744,35.5472,34.5744,35.2736,19330.332245091,0
+NVEC.US,D,20160303,000000,35.2424,36.254,35.2424,35.9247,17490.405043807,0
+NVEC.US,D,20160304,000000,35.8632,36.7858,35.7468,35.8774,20603.802823809,0
+NVEC.US,D,20160307,000000,36.0836,36.0836,35.2519,35.4478,6754.1497664632,0
+NVEC.US,D,20160308,000000,36.3751,36.4394,35.7146,36.1498,12875.263120766,0
+NVEC.US,D,20160309,000000,36.254,36.8983,36.2265,36.8841,10007.048057994,0
+NVEC.US,D,20160310,000000,36.9248,37.0744,36.254,36.2937,13772.505047183,0
+NVEC.US,D,20160311,000000,36.6429,37.1264,36.1906,36.5482,6558.637685913,0
+NVEC.US,D,20160314,000000,36.254,37.0914,35.9919,36.3667,15171.737450688,0
+NVEC.US,D,20160315,000000,36.2597,37.0374,35.8102,36.1395,6823.9000222269,0
+NVEC.US,D,20160316,000000,36.1395,36.9126,36.0032,36.5208,12937.615622131,0
+NVEC.US,D,20160317,000000,36.4887,37.0307,36.3192,36.8841,17703.883099326,0
+NVEC.US,D,20160318,000000,37.0914,37.2466,36.781,37.24,30905.704235714,0
+NVEC.US,D,20160321,000000,37.1671,37.6363,37.1027,37.2323,17343.506777879,0
+NVEC.US,D,20160322,000000,36.9968,37.5948,36.9968,37.4557,12511.71633315,0
+NVEC.US,D,20160323,000000,37.3592,37.698,37.2731,37.2986,15952.728950832,0
+NVEC.US,D,20160324,000000,37.2655,38.1663,36.5833,36.8436,10852.505703616,0
+NVEC.US,D,20160328,000000,36.958,37.749,36.8567,36.9797,14824.042993925,0
+NVEC.US,D,20160329,000000,36.9372,38.2684,36.8709,38.2628,27409.736871067,0
+NVEC.US,D,20160330,000000,38.2684,38.6962,37.3932,38.1397,12662.841887304,0
+NVEC.US,D,20160331,000000,38.1587,38.8513,37.749,37.9516,13934.198821909,0
+NVEC.US,D,20160401,000000,37.6014,38.1776,37.5948,37.9582,6949.6618470133,0
+NVEC.US,D,20160404,000000,37.8929,38.4284,37.6232,37.6232,9919.3318272606,0
+NVEC.US,D,20160405,000000,37.6363,38.3754,37.467,37.6847,12540.250528689,0
+NVEC.US,D,20160406,000000,37.7897,37.9326,36.5568,37.9042,18992.149186842,0
+NVEC.US,D,20160407,000000,37.6421,37.7775,37.6421,37.731,2051.2916126905,0
+NVEC.US,D,20160408,000000,37.7945,39.0671,37.7945,37.8767,7162.0830804758,0
+NVEC.US,D,20160411,000000,38.014,38.7643,37.6363,37.8644,3930.3212300855,0
+NVEC.US,D,20160412,000000,38.1332,38.7094,37.731,37.9099,5403.5311775819,0
+NVEC.US,D,20160413,000000,38.2051,39.4361,37.6363,38.9252,15586.011697042,0
+NVEC.US,D,20160414,000000,38.8097,38.9375,38.6017,38.9185,4069.8217416131,0
+NVEC.US,D,20160415,000000,38.6972,38.9185,38.4823,38.7577,6935.9231602719,0
+NVEC.US,D,20160418,000000,38.8173,39.1598,38.7643,39.034,5736.4301255456,0
+NVEC.US,D,20160419,000000,39.2545,39.86,38.6242,39.2989,10647.482224553,0
+NVEC.US,D,20160420,000000,39.3415,39.4626,38.9053,39.4484,13012.649988181,0
+NVEC.US,D,20160421,000000,39.3804,39.5307,38.7795,39.2545,12424.000102416,0
+NVEC.US,D,20160422,000000,39.3945,39.5307,38.9432,39.246,3337.4440560931,0
+NVEC.US,D,20160425,000000,39.3359,39.4096,38.9375,38.9432,4385.8115366644,0
+NVEC.US,D,20160426,000000,39.1333,39.5307,39.1333,39.5223,6381.0915803324,0
+NVEC.US,D,20160427,000000,39.6083,39.6083,38.9375,39.4096,5173.1439691499,0
+NVEC.US,D,20160428,000000,39.4408,39.4408,38.8448,39.0199,31138.20508826,0
+NVEC.US,D,20160429,000000,39.0719,39.0719,37.4727,38.523,14487.973579791,0
+NVEC.US,D,20160502,000000,37.8939,38.2932,37.7036,38.1275,5949.9081810652,0
+NVEC.US,D,20160503,000000,37.8966,38.188,37.8322,37.8767,3419.8761765411,0
+NVEC.US,D,20160504,000000,37.6554,38.2932,37.6554,37.7841,5229.1555381724,0
+NVEC.US,D,20160505,000000,37.7642,39.1059,37.609,38.577,8003.3134378697,0
+NVEC.US,D,20160506,000000,38.5695,39.2006,38.2477,39.0444,12024.521364859,0
+NVEC.US,D,20160509,000000,38.841,39.1949,38.541,38.541,9599.1147439813,0
+NVEC.US,D,20160510,000000,38.7161,38.8335,38.2363,38.6631,10629.516249583,0
+NVEC.US,D,20160511,000000,38.595,38.6101,38.0783,38.2345,12977.774860299,0
+NVEC.US,D,20160512,000000,38.3566,38.9044,38.3224,38.5619,7175.8217672171,0
+NVEC.US,D,20160513,000000,38.7114,38.9508,38.3301,38.5893,7144.1171055063,0
+NVEC.US,D,20160516,000000,38.5391,38.8617,38.3698,38.6017,6010.1470383157,0
+NVEC.US,D,20160517,000000,38.4862,38.4862,36.9021,36.9153,9706.9105937981,0
+NVEC.US,D,20160518,000000,36.9475,36.9637,35.6455,36.5918,15839.648990728,0
+NVEC.US,D,20160519,000000,36.3004,36.4158,35.6711,35.7752,7491.8115622683,0
+NVEC.US,D,20160520,000000,35.9919,38.4331,35.9919,38.0764,12751.614940095,0
+NVEC.US,D,20160523,000000,38.2694,38.4029,37.5844,38.1313,19611.44691226,0
+NVEC.US,D,20160524,000000,38.4643,39.1135,38.3868,38.874,13140.525457081,0
+NVEC.US,D,20160525,000000,38.9044,39.8052,38.9044,39.5043,21224.157371284,0
+NVEC.US,D,20160526,000000,39.4579,39.4579,38.4408,38.576,4934.3021842617,0
+NVEC.US,D,20160527,000000,37.8986,38.8476,37.8986,38.7539,5305.2467262784,0
+NVEC.US,D,20160531,000000,38.7681,38.9044,38.1181,38.8476,3843.6618214092,0
+NVEC.US,D,20160601,000000,38.3101,38.7463,38.138,38.7406,3423.0466427122,0
+NVEC.US,D,20160602,000000,38.453,38.8826,38.453,38.6309,3148.2729078851,0
+NVEC.US,D,20160603,000000,38.5817,38.7406,38.2137,38.5391,5128.7574427548,0
+NVEC.US,D,20160606,000000,38.5685,39.2915,37.9278,39.157,7612.2892767695,0
+NVEC.US,D,20160607,000000,39.0889,39.4646,38.5552,38.6866,4582.3804392715,0
+NVEC.US,D,20160608,000000,38.5817,39.298,38.576,39.0122,18745.909647554,0
+NVEC.US,D,20160609,000000,39.2725,39.4778,37.9278,38.5003,16156.695607837,0
+NVEC.US,D,20160610,000000,38.3698,38.7927,37.7206,38.2628,30040.166971008,0
+NVEC.US,D,20160613,000000,37.8247,38.188,37.6042,37.7698,4552.7894216748,0
+NVEC.US,D,20160614,000000,37.7415,37.7878,36.3618,37.2437,4718.710484628,0
+NVEC.US,D,20160615,000000,37.433,39.6339,37.433,38.9357,46544.557035608,0
+NVEC.US,D,20160616,000000,38.8069,39.1618,38.0017,38.8296,4634.1647200658,0
+NVEC.US,D,20160617,000000,38.9573,39.4702,37.7878,39.1144,20360.733750693,0
+NVEC.US,D,20160620,000000,39.7986,39.7986,38.911,39.649,5727.9755490893,0
+NVEC.US,D,20160621,000000,39.5043,39.702,39.3747,39.5516,5358.0878291297,0
+NVEC.US,D,20160622,000000,39.756,40.0191,39.649,39.7238,5493.3610524292,0
+NVEC.US,D,20160623,000000,39.9491,40.0247,39.7134,39.8931,10741.539387628,0
+NVEC.US,D,20160624,000000,38.5477,39.7986,37.2977,39.7854,16745.345493602,0
+NVEC.US,D,20160627,000000,39.2667,39.9565,38.2979,39.6208,26454.369731514,0
+NVEC.US,D,20160628,000000,40.195,40.195,38.6782,38.6782,7236.0606244677,0
+NVEC.US,D,20160629,000000,39.2033,39.9793,39.2033,39.9206,12949.240664759,0
+NVEC.US,D,20160630,000000,40.1799,40.1799,39.9793,40.0786,11841.691148994,0
+NVEC.US,D,20160701,000000,40.2367,40.2367,39.2223,40.1459,3224.3640959911,0
+NVEC.US,D,20160705,000000,39.9897,40.32,39.9083,39.9897,20181.074000999,0
+NVEC.US,D,20160706,000000,39.7617,40.2981,39.0037,39.8998,6494.1715404344,0
+NVEC.US,D,20160707,000000,39.9206,40.3039,39.1826,39.1826,13520.98139761,0
+NVEC.US,D,20160708,000000,39.5346,39.7247,39.1618,39.3804,25731.503444506,0
+NVEC.US,D,20160711,000000,39.4911,39.4911,38.6432,39.3879,14297.745609526,0
+NVEC.US,D,20160712,000000,39.4806,40.2367,39.0738,40.2206,10667.561843636,0
+NVEC.US,D,20160713,000000,40.2821,40.2821,39.5326,40.1677,7311.0949905167,0
+NVEC.US,D,20160714,000000,40.32,40.6596,39.9793,40.1677,17385.77966016,0
+NVEC.US,D,20160715,000000,40.3113,40.3351,39.1977,39.6945,15020.611896533,0
+NVEC.US,D,20160718,000000,39.4702,40.37,37.9884,38.1984,26793.60961182,0
+NVEC.US,D,20160719,000000,38.1729,38.4227,35.8765,36.5804,30545.327914268,0
+NVEC.US,D,20160720,000000,36.6836,38.2193,36.6836,37.3999,50589.015047853,0
+NVEC.US,D,20160721,000000,37.9184,40.8782,37.9184,39.3614,83920.125904444,0
+NVEC.US,D,20160722,000000,39.3482,39.8544,38.8296,39.6208,5397.1902452398,0
+NVEC.US,D,20160725,000000,39.3879,40.1459,38.9734,39.4911,23610.461576052,0
+NVEC.US,D,20160726,000000,39.8288,40.1799,39.5043,40.1259,19750.947423788,0
+NVEC.US,D,20160727,000000,40.3113,40.4685,40.0929,40.2206,78119.22963342,0
+NVEC.US,D,20160728,000000,40.2206,40.2206,39.6528,39.8951,16880.618716901,0
+NVEC.US,D,20160729,000000,39.8459,39.8686,39.14,39.6528,16049.956580078,0
+NVEC.US,D,20160801,000000,39.6302,39.9178,39.1826,39.9093,14494.314512134,0
+NVEC.US,D,20160802,000000,39.8951,40.9596,39.4513,39.9575,24505.589858354,0
+NVEC.US,D,20160803,000000,39.8384,40.1667,39.8384,40.1667,3848.9459316943,0
+NVEC.US,D,20160804,000000,40.2764,40.3209,39.8781,39.9433,4369.9592058089,0
+NVEC.US,D,20160805,000000,40.0474,40.6663,39.8563,40.3209,18445.772183359,0
+NVEC.US,D,20160808,000000,40.3757,40.6663,40.0427,40.6473,14948.747996655,0
+NVEC.US,D,20160809,000000,39.5535,40.6596,39.5535,40.6181,5850.5669077046,0
+NVEC.US,D,20160810,000000,40.2593,40.4316,40.1799,40.1799,3429.3875750545,0
+NVEC.US,D,20160811,000000,40.1042,40.6805,40.0503,40.5612,9686.8309747146,0
+NVEC.US,D,20160812,000000,39.9103,40.4987,39.9103,40.4656,4655.3011612064,0
+NVEC.US,D,20160815,000000,40.3266,40.3266,39.3349,39.5412,18303.101205661,0
+NVEC.US,D,20160816,000000,39.2403,39.8251,39.2006,39.2403,3081.6931182924,0
+NVEC.US,D,20160817,000000,39.4428,39.8951,39.176,39.6235,4208.2654310838,0
+NVEC.US,D,20160818,000000,39.861,40.1742,39.7627,40.1742,3292.0007076409,0
+NVEC.US,D,20160819,000000,40.2139,40.8261,39.931,40.5129,15796.319286391,0
+NVEC.US,D,20160822,000000,40.5612,40.6048,39.8686,40.4808,15227.74901971,0
+NVEC.US,D,20160823,000000,40.4808,40.4808,39.8931,40.425,4754.642434567,0
+NVEC.US,D,20160824,000000,40.4334,40.5054,40.1942,40.4987,10087.366534328,0
+NVEC.US,D,20160825,000000,40.1667,40.3209,40.0295,40.0295,6094.6928028779,0
+NVEC.US,D,20160826,000000,40.2139,40.3209,39.8686,40.1742,13299.048765634,0
+NVEC.US,D,20160829,000000,40.3388,40.3388,40.0786,40.2367,19556.492165295,0
+NVEC.US,D,20160830,000000,40.2991,40.3918,40.2026,40.2991,12035.089585429,0
+NVEC.US,D,20160831,000000,40.354,40.5764,39.985,40.354,24723.295202103,0
+NVEC.US,D,20160901,000000,40.3427,40.7988,40.1903,40.4987,16790.788842054,0
+NVEC.US,D,20160902,000000,40.6663,41.569,40.6596,41.499,23127.493895991,0
+NVEC.US,D,20160906,000000,41.605,42.0421,41.0476,41.6191,14436.189298996,0
+NVEC.US,D,20160907,000000,41.7231,41.7231,40.5745,41.4441,6917.9571853024,0
+NVEC.US,D,20160908,000000,41.1744,41.2936,40.8195,41.1063,3758.05923479,0
+NVEC.US,D,20160909,000000,41.3626,41.4781,40.724,41.0306,15155.885119832,0
+NVEC.US,D,20160912,000000,41.092,41.092,40.6946,40.9852,8790.6458703552,0
+NVEC.US,D,20160913,000000,40.6663,41.092,40.6019,40.7193,4657.4148053204,0
+NVEC.US,D,20160914,000000,39.7484,40.9369,39.7484,40.5612,11228.734355918,0
+NVEC.US,D,20160915,000000,40.6228,40.8413,40.441,40.7438,7037.3780777466,0
+NVEC.US,D,20160916,000000,40.8479,41.1876,40.8479,41.1876,21738.829713057,0
+NVEC.US,D,20160919,000000,41.148,41.3626,41.0068,41.1328,7428.4022388467,0
+NVEC.US,D,20160920,000000,41.0145,41.1876,40.8867,40.8887,35521.902980811,0
+NVEC.US,D,20160921,000000,41.112,41.112,40.4921,40.5442,6103.1473793341,0
+NVEC.US,D,20160922,000000,40.8337,41.2018,40.3683,41.112,6224.6819158923,0
+NVEC.US,D,20160923,000000,41.0068,41.0068,40.0616,40.6946,5704.7254638347,0
+NVEC.US,D,20160926,000000,40.6946,40.8678,39.8156,39.8818,8305.5645461795,0
+NVEC.US,D,20160927,000000,40.0048,40.6596,39.9018,40.6596,3233.8754945043,0
+NVEC.US,D,20160928,000000,40.5489,40.6502,40.2073,40.5299,4857.1541740987,0
+NVEC.US,D,20160929,000000,40.8261,41.0068,40.7098,40.7788,3971.5372903095,0
+NVEC.US,D,20160930,000000,40.8337,41.0306,40.6606,40.9739,14171.98378474,0
+NVEC.US,D,20161003,000000,40.7931,40.9672,40.3209,40.8887,15048.089270016,0
+NVEC.US,D,20161004,000000,40.8261,40.953,40.354,40.5054,5097.0527810439,0
+NVEC.US,D,20161005,000000,41.0438,41.0438,40.6663,40.7562,5928.7717399246,0
+NVEC.US,D,20161006,000000,40.829,40.9302,40.8157,40.8413,4706.0286199437,0
+NVEC.US,D,20161007,000000,40.8612,40.9369,40.4808,40.7562,9742.842543737,0
+NVEC.US,D,20161010,000000,40.8072,40.9813,40.8025,40.8479,7711.6305501301,0
+NVEC.US,D,20161011,000000,40.7438,40.8413,40.459,40.5442,5236.5532925715,0
+NVEC.US,D,20161012,000000,40.6473,40.8261,40.4656,40.6228,3322.6485472946,0
+NVEC.US,D,20161013,000000,40.3266,40.5299,40.037,40.0427,6042.9085220836,0
+NVEC.US,D,20161014,000000,40.2206,40.3683,39.2412,39.2488,10865.1875683,0
+NVEC.US,D,20161017,000000,39.2772,39.2772,38.3121,38.5202,8180.8595434503,0
+NVEC.US,D,20161018,000000,38.7341,39.194,38.6801,38.8513,5671.9639800669,0
+NVEC.US,D,20161019,000000,38.9894,39.9736,38.9894,39.6925,4565.4712863591,0
+NVEC.US,D,20161020,000000,40.7713,41.1328,39.1447,39.2772,17126.858256189,0
+NVEC.US,D,20161021,000000,39.139,39.7929,39.139,39.3794,10032.411787363,0
+NVEC.US,D,20161024,000000,39.5591,39.8951,39.5591,39.737,12017.12361046,0
+NVEC.US,D,20161025,000000,39.9575,40.0682,39.4921,39.8052,57720.450288674,0
+NVEC.US,D,20161026,000000,39.8459,40.2509,39.6604,39.9982,9959.4910654277,0
+NVEC.US,D,20161027,000000,40.107,40.5309,39.8658,39.8733,12670.239641704,0
+NVEC.US,D,20161028,000000,40.0427,40.3039,39.7389,40.0134,14508.053198874,0
+NVEC.US,D,20161031,000000,39.95,40.1704,39.6302,39.8071,12949.240664759,0
+NVEC.US,D,20161101,000000,40.0777,40.0777,38.911,39.0577,8762.1116748155,0
+NVEC.US,D,20161102,000000,39.0169,40.4448,39.0169,40.1989,15480.329491339,0
+NVEC.US,D,20161103,000000,40.1628,40.5726,40.1628,40.5073,14244.904506675,0
+NVEC.US,D,20161104,000000,40.6274,40.8773,39.985,40.7221,18354.885486454,0
+NVEC.US,D,20161107,000000,41.3589,41.3589,40.883,41.322,11716.986146265,0
+NVEC.US,D,20161108,000000,41.1308,41.4696,41.1043,41.3371,7858.5288160569,0
+NVEC.US,D,20161109,000000,40.9274,42.1311,40.9274,41.7743,15952.728950832,0
+NVEC.US,D,20161110,000000,42.448,42.624,41.9692,42.4547,33557.270776796,0
+NVEC.US,D,20161111,000000,42.7461,43.4643,42.6477,43.4463,41482.379382446,0
+NVEC.US,D,20161114,000000,43.5087,44.1948,43.3658,44.0064,15283.760588733,0
+NVEC.US,D,20161115,000000,44.102,44.2695,44.0368,44.174,18276.680654234,0
+NVEC.US,D,20161116,000000,44.2373,44.4284,44.2373,44.3916,12373.272643678,0
+NVEC.US,D,20161117,000000,44.3216,45.8072,44.2818,45.6462,98383.792576924,0
+NVEC.US,D,20161118,000000,45.8591,46.091,45.5563,46.091,32000.571886795,0
+NVEC.US,D,20161121,000000,46.3304,46.5698,46.3304,46.4231,20954.667746742,0
+NVEC.US,D,20161122,000000,46.479,46.7127,46.479,46.7127,16760.141002401,0
+NVEC.US,D,20161123,000000,46.849,47.0467,46.7883,47.0164,15651.534664578,0
+NVEC.US,D,20161125,000000,46.954,47.3145,46.7761,47.3079,5458.4859245474,0
+NVEC.US,D,20161128,000000,47.4271,47.4583,47.2577,47.4583,13200.764314331,0
+NVEC.US,D,20161129,000000,47.6277,47.6277,47.2805,47.3939,8610.9861206605,0
+NVEC.US,D,20161130,000000,47.6987,47.6987,47.1697,47.237,13972.244415961,0
+NVEC.US,D,20161201,000000,47.237,47.6031,47.025,47.5785,21957.591878861,0
+NVEC.US,D,20161202,000000,47.4848,47.4848,45.6803,45.8024,14274.495524272,0
+NVEC.US,D,20161205,000000,46.4449,47.5132,45.8072,46.9747,8532.7812884405,0
+NVEC.US,D,20161206,000000,46.8678,47.9948,46.8678,47.8804,18007.191029693,0
+NVEC.US,D,20161207,000000,47.8369,47.8369,47.4649,47.7895,13677.391062051,0
+NVEC.US,D,20161208,000000,47.7157,48.8862,47.7157,48.8218,27348.441191759,0
+NVEC.US,D,20161209,000000,49.1313,49.5211,48.9639,49.5211,22945.720502183,0
+NVEC.US,D,20161212,000000,49.699,49.699,48.5967,49.593,16091.172640301,0
+NVEC.US,D,20161213,000000,49.5277,50.1588,49.1691,49.4303,27468.918906261,0
+NVEC.US,D,20161214,000000,49.804,49.8126,49.2249,49.4435,16848.91405519,0
+NVEC.US,D,20161215,000000,49.7482,49.9535,49.54,49.7482,24827.920585749,0
+NVEC.US,D,20161216,000000,50.0377,50.0377,49.77,49.9384,32383.141471439,0
+NVEC.US,D,20161219,000000,49.7775,50.0321,49.7066,50.0321,19632.583353401,0
+NVEC.US,D,20161220,000000,50.3083,50.3083,50.033,50.1523,36956.010512197,0
+NVEC.US,D,20161221,000000,50.3226,50.3226,50.1343,50.2677,12228.488021866,0
+NVEC.US,D,20161222,000000,50.1882,50.2279,48.9496,49.0263,12446.193365613,0
+NVEC.US,D,20161223,000000,49.2939,49.9204,49.1208,49.856,9611.7966086657,0
+NVEC.US,D,20161227,000000,49.912,50.2213,49.6914,50.1731,11513.019489258,0
+NVEC.US,D,20161228,000000,50.2677,50.2677,50.1087,50.1305,17535.848392259,0
+NVEC.US,D,20161229,000000,50.3774,50.4769,50.1949,50.2781,15394.72690472,0
+NVEC.US,D,20161230,000000,50.5837,50.718,50.2932,50.5364,13922.57377928,0
+NVEC.US,D,20170103,000000,50.7445,50.7445,49.7264,49.8258,22904.504441958,0
+NVEC.US,D,20170104,000000,50.2213,50.4824,50.1211,50.4408,18956.217236904,0
+NVEC.US,D,20170105,000000,50.5203,50.7956,50.438,50.4844,18373.908283481,0
+NVEC.US,D,20170106,000000,50.5753,50.7597,50.4769,50.7445,13312.787452376,0
+NVEC.US,D,20170109,000000,50.7247,50.7597,50.4324,50.7106,15711.773521828,0
+NVEC.US,D,20170110,000000,50.6235,51.0238,50.6102,50.79,20015.152938045,0
+NVEC.US,D,20170111,000000,50.7749,50.9358,50.4134,50.4769,19832.322722179,0
+NVEC.US,D,20170112,000000,50.4769,50.5837,49.926,50.4569,12637.478157935,0
+NVEC.US,D,20170113,000000,50.7247,51.1316,50.7247,50.86,9573.7510146126,0
+NVEC.US,D,20170117,000000,50.7522,50.9243,50.4957,50.5837,14588.371675209,0
+NVEC.US,D,20170118,000000,50.9755,50.9755,50.0102,50.5402,19514.219283014,0
+NVEC.US,D,20170119,000000,50.7247,51.6445,50.7247,51.5016,83989.876160208,0
+NVEC.US,D,20170120,000000,51.7154,52.145,51.5394,51.934,73313.859740116,0
+NVEC.US,D,20170123,000000,52.55,52.6002,52.1043,52.4146,84539.423629863,0
+NVEC.US,D,20170124,000000,52.55,53.4082,52.4374,53.3155,110760.23568678,0
+NVEC.US,D,20170125,000000,53.9438,57.5877,53.9438,56.8724,97652.471713461,0
+NVEC.US,D,20170126,000000,57.23,57.2387,55.8769,56.2999,45006.880942633,0
+NVEC.US,D,20170127,000000,56.4068,56.7096,55.9536,56.6643,36057.711763724,0
+NVEC.US,D,20170130,000000,56.9301,57.0076,55.7322,55.9489,38799.108179653,0
+NVEC.US,D,20170131,000000,56.2999,56.2999,55.1692,55.5827,21273.828007965,0
+NVEC.US,D,20170201,000000,56.035,56.6434,55.8769,56.3255,19519.503393299,0
+NVEC.US,D,20170202,000000,57.0408,57.1118,54.3441,54.8078,26654.109100292,0
+NVEC.US,D,20170203,000000,55.2535,55.9111,54.3441,54.6677,33889.112902702,0
+NVEC.US,D,20170206,000000,54.8947,55.5695,54.8513,55.1692,19535.355724155,0
+NVEC.US,D,20170207,000000,55.276,55.6783,54.2059,54.8513,21671.193101408,0
+NVEC.US,D,20170208,000000,54.6857,54.6857,53.728,54.3648,20102.869168778,0
+NVEC.US,D,20170209,000000,54.4008,54.7236,53.2843,53.5833,24331.214218945,0
+NVEC.US,D,20170210,000000,53.4773,54.0791,53.341,53.6703,13859.164455859,0
+NVEC.US,D,20170213,000000,53.7697,54.4075,53.4272,53.9202,22290.490826826,0
+NVEC.US,D,20170214,000000,53.7205,53.7205,53.0307,53.4773,25639.559925545,0
+NVEC.US,D,20170215,000000,53.2256,53.9788,53.2256,53.8709,10045.093652047,0
+NVEC.US,D,20170216,000000,53.993,54.4443,53.412,53.4773,12147.112723474,0
+NVEC.US,D,20170217,000000,53.7489,53.7905,53.2256,53.6931,16282.457432623,0
+NVEC.US,D,20170221,000000,54.0338,55.0102,53.8473,54.838,24998.06893693,0
+NVEC.US,D,20170222,000000,55.0736,57.5944,54.4443,56.7503,28409.490537015,0
+NVEC.US,D,20170223,000000,57.0958,57.3607,56.2527,57.0503,36998.283394478,0
+NVEC.US,D,20170224,000000,57.0503,57.0806,56.3075,56.8005,15040.691515617,0
+NVEC.US,D,20170227,000000,56.7947,57.2518,56.7947,57.0437,23036.607199086,0
+NVEC.US,D,20170228,000000,57.1223,57.1223,55.5553,56.2639,27411.85051518,0
+NVEC.US,D,20170301,000000,56.335,56.9803,56.1277,56.5147,24786.704525524,0
+NVEC.US,D,20170302,000000,56.5147,56.9509,55.6754,56.0283,22183.751799065,0
+NVEC.US,D,20170303,000000,56.0208,56.8875,54.9667,56.3765,26967.985251229,0
+NVEC.US,D,20170306,000000,56.3765,59.9902,55.1511,59.5455,57077.902478002,0
+NVEC.US,D,20170307,000000,59.4556,63.284,59.151,60.7708,83534.385853629,0
+NVEC.US,D,20170308,000000,60.8986,62.6747,60.8901,61.1352,26236.664387767,0
+NVEC.US,D,20170309,000000,61.2355,61.8193,59.7091,60.0044,26363.48303461,0
+NVEC.US,D,20170310,000000,60.2476,60.5703,58.0267,58.5918,31490.12683325,0
+NVEC.US,D,20170313,000000,59.5437,60.0849,58.6957,59.4452,23661.189034791,0
+NVEC.US,D,20170314,000000,59.3496,59.538,58.1971,58.3912,23600.95017754,0
+NVEC.US,D,20170315,000000,58.2141,59.2711,57.7544,58.7128,25730.44662245,0
+NVEC.US,D,20170316,000000,58.7043,59.817,57.6682,57.8527,37227.613780853,0
+NVEC.US,D,20170317,000000,57.7544,58.2605,57.3162,57.7544,45013.221874975,0
+NVEC.US,D,20170320,000000,57.8764,59.3941,57.8764,58.9219,87808.174252249,0
+NVEC.US,D,20170321,000000,59.5095,60.1681,57.3946,57.6682,36389.55388963,0
+NVEC.US,D,20170322,000000,57.8905,57.8905,56.8752,57.4155,28010.011799458,0
+NVEC.US,D,20170323,000000,57.5603,58.7422,57.5603,58.2765,22614.935198333,0
+NVEC.US,D,20170324,000000,58.0703,59.0998,57.6682,58.0192,56725.980733011,0
+NVEC.US,D,20170327,000000,57.9653,59.7376,57.4391,57.6454,26706.950203143,0
+NVEC.US,D,20170328,000000,57.5603,57.9965,55.6233,57.9398,49159.134804694,0
+NVEC.US,D,20170329,000000,57.7684,59.3373,56.9178,57.3739,37680.990443318,0
+NVEC.US,D,20170330,000000,58.0192,59.151,57.109,58.7384,27838.80662622,0
+NVEC.US,D,20170331,000000,58.7128,59.4556,58.0419,59.3885,17814.849415314,0
+NVEC.US,D,20170403,000000,59.3099,59.7091,57.3162,58.4356,36315.576345639,0
+NVEC.US,D,20170404,000000,58.6135,59.7376,58.6135,59.4518,41536.277307355,0
+NVEC.US,D,20170405,000000,59.6004,59.6004,57.496,57.6899,39781.952692689,0
+NVEC.US,D,20170406,000000,57.7164,57.7164,56.2999,56.8071,47302.298450496,0
+NVEC.US,D,20170407,000000,56.8071,59.2521,55.8769,58.3996,40506.93262381,0
+NVEC.US,D,20170410,000000,58.4356,59.1784,57.3739,58.0126,17067.676220995,0
+NVEC.US,D,20170411,000000,57.9757,58.8718,57.0172,57.5754,11406.280461498,0
+NVEC.US,D,20170412,000000,57.3814,57.5858,56.2971,56.7011,13473.424405044,0
+NVEC.US,D,20170413,000000,56.4485,57.7544,56.3936,57.1223,17995.565987065,0
+NVEC.US,D,20170417,000000,57.2007,57.8981,57.2007,57.7401,17119.46050179,0
+NVEC.US,D,20170418,000000,57.6029,58.4564,56.4807,58.4564,18097.02090454,0
+NVEC.US,D,20170419,000000,58.8499,59.0866,57.4391,57.8403,20618.598332607,0
+NVEC.US,D,20170420,000000,58.0267,58.27,57.6814,58.0968,22999.618427091,0
+NVEC.US,D,20170421,000000,58.3703,58.7696,58.2453,58.5984,19013.285627982,0
+NVEC.US,D,20170424,000000,59.1575,59.2436,58.3872,58.9428,21921.659928923,0
+NVEC.US,D,20170425,000000,59.1652,60.6971,58.8178,60.3612,34485.160542866,0
+NVEC.US,D,20170426,000000,60.1681,60.6677,59.3174,59.5653,23586.154668741,0
+NVEC.US,D,20170427,000000,59.6079,60.2296,59.008,59.1784,17849.724543196,0
+NVEC.US,D,20170428,000000,59.2229,59.3894,58.0267,58.3182,16745.345493602,0
+NVEC.US,D,20170501,000000,58.3182,59.3818,58.0467,59.3733,13201.821136388,0
+NVEC.US,D,20170502,000000,59.096,59.3449,58.0666,58.6844,15153.771475718,0
+NVEC.US,D,20170503,000000,58.8566,59.0562,58.2586,58.7696,24748.658931471,0
+NVEC.US,D,20170504,000000,58.3703,59.3865,53.0193,53.905,59098.546251038,0
+NVEC.US,D,20170505,000000,53.9286,56.1495,53.0193,55.8769,29629.063190825,0
+NVEC.US,D,20170508,000000,55.963,58.5207,55.6167,56.3065,37989.58248397,0
+NVEC.US,D,20170509,000000,56.2706,57.5773,55.5429,55.8334,25122.77393966,0
+NVEC.US,D,20170510,000000,56.1562,56.8071,55.2287,55.8846,30687.998891966,0
+NVEC.US,D,20170511,000000,55.6083,57.3929,55.6083,57.1808,19850.288697149,0
+NVEC.US,D,20170512,000000,56.9671,57.4553,55.9101,56.6036,26929.939657177,0
+NVEC.US,D,20170515,000000,56.4419,57.0646,55.9754,57.0513,16035.161071279,0
+NVEC.US,D,20170516,000000,57.0513,58.1205,57.0513,57.619,10848.278415388,0
+NVEC.US,D,20170517,000000,57.2547,57.7269,56.4315,57.3209,60511.517341284,0
+NVEC.US,D,20170518,000000,57.5375,58.8235,57.0238,57.3721,21276.998474136,0
+NVEC.US,D,20170519,000000,57.4211,58.7138,57.074,57.3484,22798.822236256,0
+NVEC.US,D,20170522,000000,57.2404,58.1205,56.6226,57.8565,16680.879348123,0
+NVEC.US,D,20170523,000000,58.1631,58.1631,57.3352,57.5375,15084.021219954,0
+NVEC.US,D,20170524,000000,56.7409,59.01,56.7409,58.7053,23347.312883853,0
+NVEC.US,D,20170525,000000,58.1271,58.8594,57.4288,58.0532,16642.83375407,0
+NVEC.US,D,20170526,000000,58.3003,58.6437,57.7988,58.1337,61292.508841427,0
+NVEC.US,D,20170530,000000,57.6038,58.0381,57.6038,58.0314,7783.4944500079,0
+NVEC.US,D,20170531,000000,58.1271,58.1271,57.2916,57.2916,12276.045014432,0
+NVEC.US,D,20170601,000000,58.6428,58.694,57.7628,58.6844,28401.035960559,0
+NVEC.US,D,20170602,000000,58.694,60.135,58.6844,59.1424,16405.048791239,0
+NVEC.US,D,20170605,000000,59.0535,59.0535,57.9303,57.9729,15355.62448861,0
+NVEC.US,D,20170606,000000,58.4224,58.9968,57.6265,57.7628,8962.9078656507,0
+NVEC.US,D,20170607,000000,58.358,58.358,57.4875,57.4875,11616.588050848,0
+NVEC.US,D,20170608,000000,57.3426,59.5058,56.6793,59.0535,18917.114820793,0
+NVEC.US,D,20170609,000000,59.5058,60.558,58.6437,59.6061,44176.218805808,0
+NVEC.US,D,20170612,000000,59.8322,59.8322,57.9028,58.6996,21088.884147986,0
+NVEC.US,D,20170613,000000,58.7809,58.8103,57.0398,57.1629,33599.543659077,0
+NVEC.US,D,20170614,000000,57.1629,58.6635,55.1739,55.6508,28864.980843594,0
+NVEC.US,D,20170615,000000,55.506,56.8052,55.2667,56.6084,23224.721525238,0
+NVEC.US,D,20170616,000000,56.0369,56.8345,55.6744,56.6471,32706.529020889,0
+NVEC.US,D,20170619,000000,56.5904,57.83,56.2961,57.0513,31076.909408952,0
+NVEC.US,D,20170620,000000,56.2611,56.4845,55.8769,56.1949,14673.974261828,0
+NVEC.US,D,20170621,000000,56.0577,56.8052,55.5703,55.6584,16606.901804131,0
+NVEC.US,D,20170622,000000,55.4048,56.5659,55.1871,56.0066,20454.790913769,0
+NVEC.US,D,20170623,000000,56.5317,58.0314,56.1571,57.6767,119917.59881092,0
+NVEC.US,D,20170626,000000,57.6038,59.0998,57.1373,57.8073,20445.279515256,0
+NVEC.US,D,20170627,000000,58.0968,58.4971,56.0975,56.298,23571.359159943,0
+NVEC.US,D,20170628,000000,57.2622,58.6844,56.3718,57.7486,12478.954849381,0
+NVEC.US,D,20170629,000000,56.458,56.8203,54.7878,56.0492,19481.457799246,0
+NVEC.US,D,20170630,000000,55.8637,56.317,55.1521,55.8769,22380.320701673,0
+NVEC.US,D,20170703,000000,56.0577,56.9632,56.0577,56.7257,14417.166501971,0
+NVEC.US,D,20170705,000000,56.7257,57.7344,56.3548,57.3881,21215.702794829,0
+NVEC.US,D,20170706,000000,57.7486,58.2444,56.7096,57.6918,25295.035934955,0
+NVEC.US,D,20170707,000000,58.0619,58.0817,56.7257,57.6918,37291.023104275,0
+NVEC.US,D,20170710,000000,57.4211,57.4211,56.2914,56.2914,27453.066575405,0
+NVEC.US,D,20170711,000000,56.4911,57.4656,56.4911,57.3721,14833.554392439,0
+NVEC.US,D,20170712,000000,57.479,58.307,56.9936,57.7344,14759.576848447,0
+NVEC.US,D,20170713,000000,57.4656,57.7061,56.4419,56.7096,14169.870140625,0
+NVEC.US,D,20170714,000000,56.4362,59.2862,56.3748,59.0535,23820.769165401,0
+NVEC.US,D,20170717,000000,59.1348,60.3687,59.0033,60.2892,28390.467739988,0
+NVEC.US,D,20170718,000000,59.977,60.2675,58.7952,59.6779,25856.208447236,0
+NVEC.US,D,20170719,000000,60.1586,61.8629,60.1586,61.1749,18557.795321404,0
+NVEC.US,D,20170720,000000,60.8163,60.8163,56.916,57.8376,64051.871232326,0
+NVEC.US,D,20170721,000000,58.4384,58.4384,55.6744,55.8694,39570.588281283,0
+NVEC.US,D,20170724,000000,56.3198,56.7172,54.627,54.9629,30200.803923677,0
+NVEC.US,D,20170725,000000,55.3896,56.5317,54.6696,55.0556,18460.567692157,0
+NVEC.US,D,20170726,000000,55.1815,57.2849,55.1815,56.9064,29510.699120437,0
+NVEC.US,D,20170727,000000,56.8487,57.5962,55.1588,57.3549,30442.816174736,0
+NVEC.US,D,20170728,000000,56.8487,57.7836,56.6122,57.5471,22651.923970329,0
+NVEC.US,D,20170731,000000,58.0901,58.5974,57.4364,57.9804,31769.127856305,0
+NVEC.US,D,20170801,000000,58.3409,58.3409,56.0842,56.2166,21718.750093973,0
+NVEC.US,D,20170802,000000,56.3038,56.5289,55.191,55.892,41251.992174014,0
+NVEC.US,D,20170803,000000,56.0984,56.3765,54.9705,55.9573,26349.744347868,0
+NVEC.US,D,20170804,000000,56.3122,56.3122,54.6592,55.4966,22908.731730186,0
+NVEC.US,D,20170807,000000,55.4966,56.1135,55.1739,55.3282,19465.605468391,0
+NVEC.US,D,20170808,000000,55.209,55.4966,54.3933,54.5485,25975.629339681,0
+NVEC.US,D,20170809,000000,54.4235,55.0405,53.29,54.9061,23950.758278416,0
+NVEC.US,D,20170810,000000,54.5607,54.5607,53.1811,53.2238,22673.060411469,0
+NVEC.US,D,20170811,000000,53.5322,54.2636,53.0117,53.4092,34133.238797876,0
+NVEC.US,D,20170814,000000,53.2029,55.4881,53.2029,55.2675,20300.494893443,0
+NVEC.US,D,20170815,000000,55.1511,55.1511,53.1074,53.1074,19997.186963076,0
+NVEC.US,D,20170816,000000,53.1433,55.753,52.9672,55.5676,41460.186119248,0
+NVEC.US,D,20170817,000000,55.2535,56.001,53.3713,54.0242,27435.100600435,0
+NVEC.US,D,20170818,000000,53.8056,54.3564,53.1849,53.5256,23801.746368375,0
+NVEC.US,D,20170821,000000,53.0288,53.3789,52.2245,52.9446,24273.089005808,0
+NVEC.US,D,20170822,000000,53.4896,54.3933,53.3203,53.7243,19238.38872613,0
+NVEC.US,D,20170823,000000,53.6646,54.2304,53.4025,53.5843,11025.824520969,0
+NVEC.US,D,20170824,000000,53.7555,54.2088,52.9615,53.0325,21878.330224585,0
+NVEC.US,D,20170825,000000,53.218,54.1066,53.1632,53.5843,16711.527187777,0
+NVEC.US,D,20170828,000000,53.5256,55.8789,52.7761,55.3641,35874.881547858,0
+NVEC.US,D,20170829,000000,55.4436,56.4816,55.0916,56.1864,27453.066575405,0
+NVEC.US,D,20170830,000000,55.9234,56.0624,55.4966,55.5013,16429.355698551,0
+NVEC.US,D,20170831,000000,56.07,56.07,55.3707,55.7474,14126.540436287,0
+NVEC.US,D,20170901,000000,55.5912,56.862,55.3565,56.862,19887.277469144,0
+NVEC.US,D,20170905,000000,56.9359,57.0597,55.4332,55.5988,15870.296830383,0
+NVEC.US,D,20170906,000000,55.7312,56.5602,55.2675,55.4814,7003.5597719216,0
+NVEC.US,D,20170907,000000,55.6887,55.6887,54.098,54.098,15073.452999384,0
+NVEC.US,D,20170908,000000,54.2088,54.4661,53.0325,53.342,28899.855971476,0
+NVEC.US,D,20170911,000000,53.5918,55.0207,53.5918,54.6355,14759.576848447,0
+NVEC.US,D,20170912,000000,54.68,54.8115,53.5256,54.451,10974.040240174,0
+NVEC.US,D,20170913,000000,54.3933,54.7756,53.9409,54.6137,13269.457748039,0
+NVEC.US,D,20170914,000000,54.4661,55.0689,54.4311,54.6932,14757.463204332,0
+NVEC.US,D,20170915,000000,54.7386,55.4512,53.6958,54.0403,39450.110566782,0
+NVEC.US,D,20170918,000000,54.0242,55.9745,54.0242,54.9374,18268.226077779,0
+NVEC.US,D,20170919,000000,55.3196,55.3196,53.7015,54.893,26809.461942675,0
+NVEC.US,D,20170920,000000,54.5097,55.9413,54.363,55.7085,24240.327522041,0
+NVEC.US,D,20170921,000000,55.8656,57.3247,54.4822,54.6932,19555.435343238,0
+NVEC.US,D,20170922,000000,54.7898,55.8902,53.9959,55.4729,15348.226734211,0
+NVEC.US,D,20170925,000000,56.4438,56.4438,54.7244,55.4966,10881.039899155,0
+NVEC.US,D,20170926,000000,55.5401,57.1572,55.3773,56.5412,17376.268261648,0
+NVEC.US,D,20170927,000000,56.3046,59.6751,56.3046,59.4717,26097.163876239,0
+NVEC.US,D,20170928,000000,59.8777,59.8777,58.1262,58.9503,14165.642852397,0
+NVEC.US,D,20170929,000000,58.6503,58.8368,57.3409,58.0457,15454.965761971,0
+NVEC.US,D,20171002,000000,57.7306,59.1926,57.7306,59.1926,8664.884045569,0
+NVEC.US,D,20171003,000000,59.1708,60.2741,59.1708,60.1265,16306.764339935,0
+NVEC.US,D,20171004,000000,60.2741,60.8693,59.3459,59.9439,13804.209708894,0
+NVEC.US,D,20171005,000000,59.8975,60.1369,59.3459,59.3459,9079.1582919237,0
+NVEC.US,D,20171006,000000,59.413,60.9563,59.3912,59.8465,12559.273325716,0
+NVEC.US,D,20171009,000000,60.0518,60.1644,59.3912,59.6117,6496.2851845484,0
+NVEC.US,D,20171010,000000,59.6117,60.0744,58.8244,59.1991,14938.179776085,0
+NVEC.US,D,20171011,000000,59.853,60.1766,59.554,59.9807,27869.454465874,0
+NVEC.US,D,20171012,000000,60.0537,60.0537,58.8037,58.9153,18836.796344459,0
+NVEC.US,D,20171013,000000,59.3912,59.7688,58.4365,58.8841,15551.136569161,0
+NVEC.US,D,20171016,000000,58.9825,59.4717,58.8406,59.4442,8352.0647166888,0
+NVEC.US,D,20171017,000000,59.3326,59.3326,58.3248,58.4639,13403.67414928,0
+NVEC.US,D,20171018,000000,58.8774,59.1045,57.6861,58.8037,46907.047001169,0
+NVEC.US,D,20171019,000000,57.6483,64.0013,57.6483,63.2935,48143.528807891,0
+NVEC.US,D,20171020,000000,63.3682,64.4762,59.8975,61.9641,48308.393048787,0
+NVEC.US,D,20171023,000000,62.4778,63.496,62.4778,62.9065,21932.228149493,0
+NVEC.US,D,20171024,000000,63.3542,63.4127,62.2593,62.3161,15127.350924293,0
+NVEC.US,D,20171025,000000,62.3397,62.6037,61.3756,62.0833,22101.319678617,0
+NVEC.US,D,20171026,000000,62.2517,62.3473,61.4787,61.7663,17302.290717655,0
+NVEC.US,D,20171027,000000,61.5279,62.9585,61.4465,62.3152,31646.536497691,0
+NVEC.US,D,20171030,000000,61.3935,62.6284,61.1701,61.5571,20584.780026783,0
+NVEC.US,D,20171031,000000,61.7663,63.99,60.522,63.2917,50895.493444391,0
+NVEC.US,D,20171101,000000,63.6928,63.7005,61.332,62.4135,29634.34730111,0
+NVEC.US,D,20171102,000000,62.9255,65.7481,61.7435,63.9976,52496.578860787,0
+NVEC.US,D,20171103,000000,64.0193,64.5094,63.0882,63.8036,34451.342237042,0
+NVEC.US,D,20171106,000000,63.9672,65.9212,63.5868,65.485,41562.697858779,0
+NVEC.US,D,20171107,000000,65.573,65.9259,63.7969,64.7328,51373.177014166,0
+NVEC.US,D,20171108,000000,64.4895,66.1701,63.9729,64.8085,46382.863260883,0
+NVEC.US,D,20171109,000000,64.0193,65.6184,63.3068,64.764,33894.397012988,0
+NVEC.US,D,20171110,000000,64.7555,65.4936,64.1253,65.0308,13299.048765634,0
+NVEC.US,D,20171113,000000,64.9135,65.502,63.8868,64.4006,15723.398564456,0
+NVEC.US,D,20171114,000000,64.1924,65.1292,64.1347,64.712,38510.595758084,0
+NVEC.US,D,20171115,000000,64.5502,65.5143,64.0335,64.2426,33953.579048181,0
+NVEC.US,D,20171116,000000,64.5691,66.1994,64.5691,65.186,23818.655521287,0
+NVEC.US,D,20171117,000000,65.3819,66.3082,62.7116,62.934,26619.23397241,0
+NVEC.US,D,20171120,000000,63.0456,65.3004,62.7116,64.7943,31897.003325206,0
+NVEC.US,D,20171121,000000,65.1292,67.7806,64.8899,67.65,31398.183314289,0
+NVEC.US,D,20171122,000000,67.65,68.3057,66.2297,66.2297,22800.93588037,0
+NVEC.US,D,20171124,000000,66.6016,66.6016,64.8302,66.0717,7002.5029498646,0
+NVEC.US,D,20171127,000000,65.8143,65.8143,63.4326,64.712,53270.172606531,0
+NVEC.US,D,20171128,000000,64.6874,64.6874,63.3721,64.0845,19904.186622057,0
+NVEC.US,D,20171129,000000,64.0335,64.2304,61.7625,62.7703,27910.670526098,0
+NVEC.US,D,20171130,000000,63.3125,63.7884,61.8855,62.3085,22717.446937864,0
+NVEC.US,D,20171201,000000,62.213,62.2584,59.6289,62.1145,24556.317317093,0
+NVEC.US,D,20171204,000000,62.3549,63.3891,57.5793,58.0817,55642.738124558,0
+NVEC.US,D,20171205,000000,58.0901,59.3998,57.8896,58.7327,21140.668428779,0
+NVEC.US,D,20171206,000000,58.1346,59.9391,56.722,58.0012,32063.981210216,0
+NVEC.US,D,20171207,000000,57.8158,61.7625,57.6644,61.4068,26911.973682208,0
+NVEC.US,D,20171208,000000,61.5723,61.5723,57.6672,57.9862,23522.745345319,0
+NVEC.US,D,20171211,000000,58.025,59.6156,57.9597,58.8131,20027.834802729,0
+NVEC.US,D,20171212,000000,58.8264,61.2875,58.8264,59.5332,25673.378231371,0
+NVEC.US,D,20171213,000000,59.7782,61.685,59.7782,61.0065,43859.1721887,0
+NVEC.US,D,20171214,000000,61.0141,62.3747,59.1092,61.1617,22261.956631286,0
+NVEC.US,D,20171215,000000,61.0585,62.7533,60.2855,61.4532,100032.43498589,0
+NVEC.US,D,20171218,000000,61.5648,63.9672,61.0709,63.8186,39626.599850306,0
+NVEC.US,D,20171219,000000,63.567,65.3629,59.5512,64.4507,13615.038560686,0
+NVEC.US,D,20171220,000000,64.7043,65.2551,63.7592,64.6968,27608.419417788,0
+NVEC.US,D,20171221,000000,64.905,66.1266,64.8615,65.0904,26052.777349844,0
+NVEC.US,D,20171222,000000,65.3667,66.3839,62.6359,64.3108,12714.626168098,0
+NVEC.US,D,20171226,000000,64.1972,64.3391,62.8602,62.8602,8144.9275935114,0
+NVEC.US,D,20171227,000000,62.7182,64.041,62.6784,63.9672,17467.154958551,0
+NVEC.US,D,20171228,000000,64.0496,65.2551,63.3787,64.0496,12655.444132905,0
+NVEC.US,D,20171229,000000,64.0779,64.712,63.1895,63.9758,13829.573438263,0
+NVEC.US,D,20180102,000000,64.5028,66.2297,63.5216,65.3299,18696.239010874,0
+NVEC.US,D,20180103,000000,64.9211,66.9498,64.2568,66.892,26449.085621229,0
+NVEC.US,D,20180104,000000,67.2488,67.65,65.5067,65.5219,12191.49924987,0
+NVEC.US,D,20180105,000000,66.1256,66.1994,64.2511,65.9241,10165.571366548,0
+NVEC.US,D,20180108,000000,65.3582,65.6704,64.7943,65.6639,10790.153202251,0
+NVEC.US,D,20180109,000000,65.6487,65.6487,64.727,64.727,6557.580863856,0
+NVEC.US,D,20180110,000000,64.7196,66.5864,64.7196,66.5864,20633.393841406,0
+NVEC.US,D,20180111,000000,64.9324,69.9257,64.9324,69.7336,27360.066234386,0
+NVEC.US,D,20180112,000000,69.9191,69.9191,67.5752,68.0304,33827.817223396,0
+NVEC.US,D,20180116,000000,68.371,68.8006,67.1107,67.122,16109.138615272,0
+NVEC.US,D,20180117,000000,67.3681,68.618,65.7746,66.2515,34033.897524515,0
+NVEC.US,D,20180118,000000,66.0792,67.7163,65.0904,65.9098,14466.837138651,0
+NVEC.US,D,20180119,000000,65.9098,66.4824,65.0686,66.1096,28143.171378643,0
+NVEC.US,D,20180122,000000,66.4747,67.1068,65.6553,66.5788,14349.52989032,0
+NVEC.US,D,20180123,000000,66.735,66.735,65.6922,65.9098,11082.892912047,0
+NVEC.US,D,20180124,000000,65.9098,66.5372,63.9077,65.3071,28153.739599214,0
+NVEC.US,D,20180125,000000,65.7689,66.9498,64.5691,64.5691,17006.380541687,0
+NVEC.US,D,20180126,000000,64.6987,65.4433,64.1934,64.2,20610.143756152,0
+NVEC.US,D,20180129,000000,63.9682,65.4651,63.9682,64.3542,9003.0671038178,0
+NVEC.US,D,20180130,000000,64.0723,64.518,63.2008,63.7486,10738.368921456,0
+NVEC.US,D,20180131,000000,63.9682,64.7783,62.0861,63.0806,22256.672521,0
+NVEC.US,D,20180201,000000,62.862,63.9682,62.2914,63.9218,5669.8503359528,0
+NVEC.US,D,20180202,000000,63.7194,64.5502,62.494,63.9019,22553.639519024,0
+NVEC.US,D,20180205,000000,63.2378,64.2019,61.7162,61.7162,17989.225054724,0
+NVEC.US,D,20180206,000000,60.7254,62.5564,59.6487,60.2278,32300.70935099,0
+NVEC.US,D,20180207,000000,60.1615,61.4635,59.7622,59.9713,12404.977305389,0
+NVEC.US,D,20180208,000000,60.3555,60.3555,55.5798,55.8021,15854.444499527,0
+NVEC.US,D,20180209,000000,56.3813,60.8361,56.3813,57.7212,23293.414958944,0
+NVEC.US,D,20180212,000000,58.376,60.1974,57.2253,57.5499,13199.707492275,0
+NVEC.US,D,20180213,000000,57.2471,57.2471,54.9374,55.0888,12270.760904147,0
+NVEC.US,D,20180214,000000,54.5465,56.7296,54.5465,55.6849,16330.01442519,0
+NVEC.US,D,20180215,000000,56.0671,56.81,55.8107,56.7058,5559.9408420219,0
+NVEC.US,D,20180216,000000,55.7672,58.217,55.7672,57.1941,8472.5424311899,0
+NVEC.US,D,20180220,000000,57.2102,57.2102,54.223,54.2967,13847.539413232,0
+NVEC.US,D,20180221,000000,54.644,55.5609,54.1851,54.3195,19834.436366293,0
+NVEC.US,D,20180222,000000,54.7717,57.407,53.1254,53.131,28848.071690681,0
+NVEC.US,D,20180223,000000,53.3269,55.3433,51.5527,54.1851,43236.703997112,0
+NVEC.US,D,20180226,000000,54.1851,54.7576,52.3182,53.3562,29078.458899114,0
+NVEC.US,D,20180227,000000,53.3193,54.3989,53.0563,53.0563,20955.7245688,0
+NVEC.US,D,20180228,000000,53.2455,53.657,51.5716,52.3106,40149.726768533,0
+NVEC.US,D,20180301,000000,52.2737,55.8949,51.9264,55.5391,22016.773914055,0
+NVEC.US,D,20180302,000000,55.4881,57.3976,54.7878,56.9178,53942.311434801,0
+NVEC.US,D,20180305,000000,56.6992,58.1849,56.0492,56.0492,17179.69935904,0
+NVEC.US,D,20180306,000000,56.0492,58.2728,54.9875,58.0372,19234.161437902,0
+NVEC.US,D,20180307,000000,57.3521,57.8489,56.8999,57.4458,10894.778585897,0
+NVEC.US,D,20180308,000000,57.6407,57.6407,55.2979,55.331,17106.778637105,0
+NVEC.US,D,20180309,000000,55.5467,57.4533,54.6459,56.6387,33909.192521786,0
+NVEC.US,D,20180312,000000,56.5942,62.8025,55.9603,62.6131,52165.793556937,0
+NVEC.US,D,20180313,000000,62.9377,64.6079,59.6023,62.3596,28443.30884284,0
+NVEC.US,D,20180314,000000,62.7409,62.7409,60.6185,62.0861,20372.358793321,0
+NVEC.US,D,20180315,000000,62.2962,62.9075,60.4076,61.5761,12714.626168098,0
+NVEC.US,D,20180316,000000,61.4767,63.0428,60.7444,62.4778,45502.530487379,0
+NVEC.US,D,20180319,000000,62.1543,64.0345,60.5826,61.1154,17674.292081728,0
+NVEC.US,D,20180320,000000,61.2724,63.1403,60.206,60.6715,12073.135179483,0
+NVEC.US,D,20180321,000000,60.9724,61.7047,60.206,61.0709,9824.2178421282,0
+NVEC.US,D,20180322,000000,60.5731,61.543,58.445,58.5737,14670.803795657,0
+NVEC.US,D,20180323,000000,58.9116,60.9498,56.9689,59.2503,17974.429545925,0
+NVEC.US,D,20180326,000000,59.8312,62.0719,58.8737,59.2644,13732.345809016,0
+NVEC.US,D,20180327,000000,59.414,60.9572,58.0609,59.3194,17395.291058673,0
+NVEC.US,D,20180328,000000,59.2787,60.2514,57.8187,58.5501,9800.9677568736,0
+NVEC.US,D,20180329,000000,58.8509,63.9303,58.5605,62.548,36236.314691361,0
+NVEC.US,D,20180402,000000,62.3425,62.3425,59.0611,59.3865,16171.491116637,0
+NVEC.US,D,20180403,000000,59.7536,59.8312,58.3996,58.5662,9432.1368589709,0
+NVEC.US,D,20180404,000000,57.8356,60.8673,57.5717,60.4321,18387.646970222,0
+NVEC.US,D,20180405,000000,60.663,60.8523,58.9408,59.677,13413.185547794,0
+NVEC.US,D,20180406,000000,59.1604,59.2617,57.5717,58.7157,19257.411523156,0
+NVEC.US,D,20180409,000000,59.0458,60.206,59.0458,59.8577,19740.379203218,0
+NVEC.US,D,20180410,000000,60.5002,61.2364,58.8509,60.257,11377.746265959,0
+NVEC.US,D,20180411,000000,61.9376,62.7958,60.0555,61.9376,14652.837820687,0
+NVEC.US,D,20180412,000000,61.7938,67.3472,61.7862,64.9087,23897.917175565,0
+NVEC.US,D,20180413,000000,64.8794,64.8794,61.2526,61.5004,14366.439043233,0
+NVEC.US,D,20180416,000000,61.8599,61.8599,60.0849,60.1218,14284.006922784,0
+NVEC.US,D,20180417,000000,60.5655,64.6675,60.5655,64.1111,14875.82727472,0
+NVEC.US,D,20180418,000000,64.2616,66.0007,61.7322,64.1934,12533.909596346,0
+NVEC.US,D,20180419,000000,64.1338,66.0859,62.7986,65.3222,10607.322986386,0
+NVEC.US,D,20180420,000000,65.0895,65.0895,60.8599,60.9724,45264.745524547,0
+NVEC.US,D,20180423,000000,64.2,64.4952,61.332,64.2,21563.39725159,0
+NVEC.US,D,20180424,000000,64.6533,65.0138,62.8687,63.1271,26965.871607115,0
+NVEC.US,D,20180425,000000,62.4108,64.2388,62.4108,63.743,23316.6650442,0
+NVEC.US,D,20180426,000000,65.0526,66.2259,64.3608,64.9003,13234.582620157,0
+NVEC.US,D,20180427,000000,65.0138,65.5153,63.2613,63.5831,17435.450296841,0
+NVEC.US,D,20180430,000000,63.6455,65.0895,62.6284,63.6455,45860.793164711,0
+NVEC.US,D,20180501,000000,63.32,65.6686,62.7409,65.4728,38384.833933298,0
+NVEC.US,D,20180502,000000,65.3441,67.5734,65.2834,67.5734,19233.104615845,0
+NVEC.US,D,20180503,000000,66.8883,68.7939,65.4728,68.6058,19745.663313503,0
+NVEC.US,D,20180504,000000,68.4164,69.2377,67.7551,68.7543,32066.094854331,0
+NVEC.US,D,20180507,000000,68.2953,70.554,68.2953,70.3486,22285.20671654,0
+NVEC.US,D,20180508,000000,70.2815,72.6064,67.7303,72.3963,26059.118282186,0
+NVEC.US,D,20180509,000000,72.8022,74.3219,71.8361,73.3605,13955.33526305,0
+NVEC.US,D,20180510,000000,73.2517,76.2039,73.2517,75.6494,21971.330565603,0
+NVEC.US,D,20180511,000000,75.7847,76.0875,73.3567,76.0677,21429.180850347,0
+NVEC.US,D,20180514,000000,76.4187,79.0531,76.3941,77.3887,23362.108392652,0
+NVEC.US,D,20180515,000000,77.2022,77.9923,76.0582,76.2777,27801.817854224,0
+NVEC.US,D,20180516,000000,76.4556,78.6708,75.939,77.5135,16115.479547613,0
+NVEC.US,D,20180517,000000,77.5901,78.4143,73.3294,78.0292,20003.527895418,0
+NVEC.US,D,20180518,000000,78.2715,78.9452,75.1272,78.0009,19144.331563055,0
+NVEC.US,D,20180521,000000,78.138,80.1876,78.016,78.0586,7457.9932564435,0
+NVEC.US,D,20180522,000000,78.016,78.6783,77.6034,77.7208,15885.092339181,0
+NVEC.US,D,20180523,000000,77.5666,80.4875,77.5666,79.4514,15406.351947348,0
+NVEC.US,D,20180524,000000,79.3634,79.8157,77.0546,77.6034,27022.939998195,0
+NVEC.US,D,20180525,000000,77.611,80.1497,77.611,79.618,10610.493452557,0
+NVEC.US,D,20180529,000000,78.9376,81.4375,78.3509,80.5746,28278.444601943,0
+NVEC.US,D,20180530,000000,81.0495,82.7793,80.6966,82.3327,33902.851589444,0
+NVEC.US,D,20180531,000000,82.538,85.672,81.3486,84.0255,19498.366952158,0
+NVEC.US,D,20180601,000000,84.791,85.3076,83.2864,83.9839,28264.705915202,0
+NVEC.US,D,20180604,000000,84.0491,84.6074,82.978,83.103,16606.901804131,0
+NVEC.US,D,20180605,000000,83.4701,85.5017,83.4701,84.8666,23952.87192253,0
+NVEC.US,D,20180606,000000,85.1808,85.7041,83.9914,84.562,26533.631385791,0
+NVEC.US,D,20180607,000000,84.6727,84.8762,83.718,84.7153,24938.886901736,0
+NVEC.US,D,20180608,000000,84.3766,84.8345,83.014,83.3111,22133.024340329,0
+NVEC.US,D,20180611,000000,83.4937,84.9008,83.3111,84.5535,12491.636714066,0
+NVEC.US,D,20180612,000000,84.598,87.7802,83.6101,87.7016,28160.080531556,0
+NVEC.US,D,20180613,000000,87.8691,89.648,86.0741,88.5731,19831.265900123,0
+NVEC.US,D,20180614,000000,88.3602,89.3074,88.1757,88.3876,16499.105954315,0
+NVEC.US,D,20180615,000000,88.0442,90.4505,87.4527,88.1841,30504.111854043,0
+NVEC.US,D,20180618,000000,87.5256,88.9696,87.4262,88.6772,18591.613627229,0
+NVEC.US,D,20180619,000000,88.2372,90.0757,85.7136,89.6565,42294.018722243,0
+NVEC.US,D,20180620,000000,89.754,93.5816,89.754,93.1255,33534.020691541,0
+NVEC.US,D,20180621,000000,93.2929,94.207,90.686,92.0222,17517.882417289,0
+NVEC.US,D,20180622,000000,92.0495,93.3308,91.3248,93.3213,39937.305535071,0
+NVEC.US,D,20180625,000000,92.642,96.7714,89.701,95.4465,49633.6479083,0
+NVEC.US,D,20180626,000000,95.5791,102.628,93.6004,98.5221,66804.892690883,0
+NVEC.US,D,20180627,000000,98.787,99.1848,93.0885,93.4982,35741.721968672,0
+NVEC.US,D,20180628,000000,97.6511,97.6511,91.5642,93.1255,29864.734509542,0
+NVEC.US,D,20180629,000000,93.6563,95.8062,82.3904,92.5813,42531.803685075,0
+NVEC.US,D,20180702,000000,91.9209,93.2835,88.5201,93.0421,31529.22924936,0
+NVEC.US,D,20180703,000000,93.0517,94.3679,92.0495,94.2542,7546.7663092338,0
+NVEC.US,D,20180705,000000,94.8315,97.6328,93.5256,96.9319,29093.254407912,0
+NVEC.US,D,20180706,000000,97.4239,99.8466,96.0143,99.8367,22743.86748929,0
+NVEC.US,D,20180709,000000,100.253,101.181,97.5283,98.5595,20956.781390857,0
+NVEC.US,D,20180710,000000,98.5507,102.525,98.5507,101.606,19661.11754894,0
+NVEC.US,D,20180711,000000,100.926,101.067,98.0775,98.655,14192.063403824,0
+NVEC.US,D,20180712,000000,99.2124,102.515,98.8343,99.2695,39303.212300855,0
+NVEC.US,D,20180713,000000,99.1848,100.093,97.3389,98.0485,11917.782337099,0
+NVEC.US,D,20180716,000000,97.3766,98.3511,92.604,93.6752,30908.874701885,0
+NVEC.US,D,20180717,000000,93.4982,95.21,91.3068,93.7026,55997.830335719,0
+NVEC.US,D,20180718,000000,94.2542,96.1657,93.4605,94.2542,45183.370226156,0
+NVEC.US,D,20180719,000000,91.7477,92.077,82.6638,85.6284,40949.741065703,0
+NVEC.US,D,20180720,000000,85.5603,88.5022,85.5603,87.5426,38870.972079531,0
+NVEC.US,D,20180723,000000,86.9182,89.4247,85.2311,89.2724,23005.959359433,0
+NVEC.US,D,20180724,000000,89.6112,91.021,84.4021,85.5177,28108.296250762,0
+NVEC.US,D,20180725,000000,85.6549,88.1841,83.7586,86.1952,20094.414592322,0
+NVEC.US,D,20180726,000000,85.8243,87.7451,83.8268,84.58,25707.196537195,0
+NVEC.US,D,20180727,000000,85.1373,85.5111,80.2207,81.7678,27185.690594976,0
+NVEC.US,D,20180730,000000,80.7288,84.791,79.0057,82.4974,32451.834905145,0
+NVEC.US,D,20180731,000000,82.9553,85.7817,80.302,81.941,36848.21466238,0
+NVEC.US,D,20180801,000000,82.3242,85.3927,82.0706,84.2157,19329.275423034,0
+NVEC.US,D,20180802,000000,83.8428,85.4004,81.7177,82.7301,41831.130661265,0
+NVEC.US,D,20180803,000000,82.9042,85.003,81.8264,83.5192,25906.935905974,0
+NVEC.US,D,20180806,000000,83.5192,86.2908,81.8908,85.1469,44444.651608294,0
+NVEC.US,D,20180807,000000,86.1707,87.8332,84.4276,87.0818,12223.203911581,0
+NVEC.US,D,20180808,000000,86.849,88.2116,86.3163,87.5521,34082.511339139,0
+NVEC.US,D,20180809,000000,87.5786,89.5402,86.0231,88.6507,16511.787818998,0
+NVEC.US,D,20180810,000000,88.2731,92.7715,86.9702,89.5222,14313.597940381,0
+NVEC.US,D,20180813,000000,88.5891,89.754,88.5636,89.3159,23308.210467743,0
+NVEC.US,D,20180814,000000,90.2337,91.7477,88.2116,89.665,17506.257374662,0
+NVEC.US,D,20180815,000000,88.2116,90.5782,86.2482,88.6677,27875.795398216,0
+NVEC.US,D,20180816,000000,89.139,92.0495,87.4698,88.0697,16566.742565964,0
+NVEC.US,D,20180817,000000,87.6922,90.352,87.0913,89.4948,17080.35808568,0
+NVEC.US,D,20180820,000000,89.576,91.6455,87.0913,87.6666,9985.9116168534,0
+NVEC.US,D,20180821,000000,87.7451,91.0673,87.7451,90.2706,16171.491116637,0
+NVEC.US,D,20180822,000000,90.37,92.7442,90.1249,91.1572,18531.374769979,0
+NVEC.US,D,20180823,000000,91.1033,91.884,87.22,88.3081,12540.250528689,0
+NVEC.US,D,20180824,000000,88.9147,90.4968,87.9921,89.8788,19757.288356131,0
+NVEC.US,D,20180827,000000,90.5233,91.4355,89.2989,90.5233,13844.368947061,0
+NVEC.US,D,20180828,000000,90.6226,92.9579,89.6291,90.2253,24564.771893548,0
+NVEC.US,D,20180829,000000,90.1534,92.7071,89.9338,90.2706,10179.31005329,0
+NVEC.US,D,20180830,000000,89.701,90.0851,88.2202,89.9952,19663.231193055,0
+NVEC.US,D,20180831,000000,89.754,90.2072,85.4846,87.185,11693.73606101,0
+NVEC.US,D,20180904,000000,87.2796,90.3879,86.3163,89.9783,13899.323694027,0
+NVEC.US,D,20180905,000000,90.3151,90.3151,86.7629,87.6041,17932.156663643,0
+NVEC.US,D,20180906,000000,87.5871,90.1249,86.8755,89.0046,20294.1539611,0
+NVEC.US,D,20180907,000000,89.0481,89.4067,87.8407,89.0481,8554.9745516381,0
+NVEC.US,D,20180910,000000,89.5316,89.8618,85.5111,86.2719,12881.604053109,0
+NVEC.US,D,20180911,000000,86.1867,88.8012,84.3851,84.5535,21440.805892975,0
+NVEC.US,D,20180912,000000,84.6482,85.9199,82.7651,84.7068,25548.673228642,0
+NVEC.US,D,20180913,000000,85.3739,85.3739,82.2683,83.3944,9520.9099117613,0
+NVEC.US,D,20180914,000000,83.295,86.0231,81.7754,85.3739,12673.410107874,0
+NVEC.US,D,20180917,000000,85.3578,86.5056,83.3858,84.8856,23109.527921021,0
+NVEC.US,D,20180918,000000,83.718,86.9957,83.718,85.6369,21414.38534155,0
+NVEC.US,D,20180919,000000,85.7306,85.8507,81.4736,82.4311,9863.3202582382,0
+NVEC.US,D,20180920,000000,82.5693,83.1872,80.8338,81.3562,14627.474091318,0
+NVEC.US,D,20180921,000000,81.3893,81.6864,79.4041,80.3664,44975.176280922,0
+NVEC.US,D,20180924,000000,80.2774,84.3424,80.1412,81.0752,20539.336678332,0
+NVEC.US,D,20180925,000000,81.1632,83.4266,79.3634,80.2121,10365.310735326,0
+NVEC.US,D,20180926,000000,80.2283,84.3424,79.0531,79.5697,13460.74254036,0
+NVEC.US,D,20180927,000000,79.3795,80.1497,76.1188,79.4751,49700.227697891,0
+NVEC.US,D,20180928,000000,77.7283,81.2123,75.5207,81.2123,28005.78451123,0
+NVEC.US,D,20181001,000000,81.3089,81.3089,78.3879,79.9348,15909.399246492,0
+NVEC.US,D,20181002,000000,79.5385,79.8639,76.7404,78.773,14377.007263803,0
+NVEC.US,D,20181003,000000,78.8912,78.8912,76.7651,77.4341,12775.921847407,0
+NVEC.US,D,20181004,000000,76.6714,77.7368,75.7129,76.7092,11716.986146265,0
+NVEC.US,D,20181005,000000,76.2427,76.8776,74.4998,75.604,27134.96313624,0
+NVEC.US,D,20181008,000000,75.1905,76.062,71.4085,72.7596,27779.624591027,0
+NVEC.US,D,20181009,000000,71.9544,74.4023,70.6202,72.1919,26331.778372899,0
+NVEC.US,D,20181010,000000,71.7936,71.7936,67.5355,67.9821,24964.250631105,0
+NVEC.US,D,20181011,000000,67.3443,69.2529,65.2247,67.4977,44458.390295035,0
+NVEC.US,D,20181012,000000,68.6397,70.8577,66.0489,67.3065,40487.909826782,0
+NVEC.US,D,20181015,000000,67.1144,69.0807,65.6562,67.6282,32858.711397101,0
+NVEC.US,D,20181016,000000,67.9821,74.0939,67.8885,73.0426,40066.237826029,0
+NVEC.US,D,20181017,000000,73.3046,75.4175,69.8755,74.8981,40949.741065703,0
+NVEC.US,D,20181018,000000,74.8981,74.8981,68.0436,73.3274,32832.290845675,0
+NVEC.US,D,20181019,000000,73.4259,73.8336,68.4325,70.4215,26147.891334976,0
+NVEC.US,D,20181022,000000,70.7963,70.7963,67.7436,70.2739,22717.446937864,0
+NVEC.US,D,20181023,000000,68.8782,70.9485,66.5845,69.6693,28688.49156007,0
+NVEC.US,D,20181024,000000,69.638,69.638,67.474,68.4959,37306.875435129,0
+NVEC.US,D,20181025,000000,69.0249,69.2321,66.294,67.069,38022.343967737,0
+NVEC.US,D,20181026,000000,66.0736,67.3472,64.5558,66.0282,19395.855212627,0
+NVEC.US,D,20181029,000000,66.9507,67.6765,64.4782,65.9042,22741.753845176,0
+NVEC.US,D,20181030,000000,65.2683,66.8826,64.5691,65.9902,22319.025022365,0
+NVEC.US,D,20181031,000000,66.6498,66.8429,64.7962,65.7179,30504.111854043,0
+NVEC.US,D,20181101,000000,66.1066,67.9698,65.9506,67.9698,16969.391769692,0
+NVEC.US,D,20181102,000000,68.1638,68.7447,66.0679,67.8137,17941.668062157,0
+NVEC.US,D,20181105,000000,67.6358,68.1004,65.7196,67.4238,21303.419025561,0
+NVEC.US,D,20181106,000000,67.2242,68.4051,66.7426,67.5562,28326.00159451,0
+NVEC.US,D,20181107,000000,67.9215,68.8603,66.9337,67.8989,17731.360472808,0
+NVEC.US,D,20181108,000000,67.5033,68.1638,67.1618,67.6982,10276.537682536,0
+NVEC.US,D,20181109,000000,67.3784,68.2092,65.3374,65.7329,18008.247851749,0
+NVEC.US,D,20181112,000000,65.6553,66.751,64.0117,64.765,13920.460135168,0
+NVEC.US,D,20181113,000000,64.4782,65.9506,63.6228,64.3467,24701.101938905,0
+NVEC.US,D,20181114,000000,64.4934,65.9506,63.988,64.779,20744.360157395,0
+NVEC.US,D,20181115,000000,64.3373,65.3989,64.0117,64.7565,7840.5628410874,0
+NVEC.US,D,20181116,000000,64.0268,66.6261,62.0947,65.7046,41030.059542038,0
+NVEC.US,D,20181119,000000,64.1054,66.1066,64.0155,65.5636,34332.978166654,0
+NVEC.US,D,20181120,000000,64.8038,67.4238,63.6228,66.6498,49322.942223533,0
+NVEC.US,D,20181121,000000,66.998,68.6512,65.6553,68.4411,34847.650508427,0
+NVEC.US,D,20181123,000000,67.8838,69.7762,67.8838,69.0314,9918.2750052036,0
+NVEC.US,D,20181126,000000,69.4034,69.8302,68.0067,69.1309,34350.944141623,0
+NVEC.US,D,20181127,000000,68.9227,70.2067,66.8202,69.2188,34313.955369628,0
+NVEC.US,D,20181128,000000,69.7138,74.408,69.4422,72.5997,32705.472198831,0
+NVEC.US,D,20181129,000000,72.0954,74.4392,70.6145,73.615,46975.740434875,0
+NVEC.US,D,20181130,000000,73.7551,74.285,72.2856,74.1279,66748.881121861,0
+NVEC.US,D,20181203,000000,75.0675,78.5932,73.3539,74.4619,27794.420099825,0
+NVEC.US,D,20181204,000000,73.8961,74.9823,71.7708,73.8895,31639.138743291,0
+NVEC.US,D,20181206,000000,72.9735,73.7097,71.7708,73.3378,30895.136015143,0
+NVEC.US,D,20181207,000000,72.8874,73.8186,71.6848,73.1107,38265.413040854,0
+NVEC.US,D,20181210,000000,72.6319,74.4875,71.9648,73.0199,19694.935854766,0
+NVEC.US,D,20181211,000000,73.5252,74.4875,72.0869,72.8807,23650.62081422,0
+NVEC.US,D,20181212,000000,73.6084,75.2311,71.9723,73.7191,22808.33363477,0
+NVEC.US,D,20181213,000000,73.7097,74.0674,71.9648,73.5165,25040.341819211,0
+NVEC.US,D,20181214,000000,72.9035,73.686,71.7784,73.3217,21046.611265704,0
+NVEC.US,D,20181217,000000,72.8874,72.8874,71.6781,72.4303,34796.923049689,0
+NVEC.US,D,20181218,000000,72.8012,73.7447,71.7859,72.4767,26837.996138215,0
+NVEC.US,D,20181219,000000,72.4843,72.4843,68.9851,70.1565,23287.074026603,0
+NVEC.US,D,20181220,000000,70.148,71.3847,68.4051,69.6598,40352.636603484,0
+NVEC.US,D,20181221,000000,69.5519,69.746,66.7255,67.2762,102629.04678,0
+NVEC.US,D,20181224,000000,67.0302,70.7688,64.3287,66.9688,15925.251577349,0
+NVEC.US,D,20181226,000000,67.0842,68.9321,66.0821,67.4324,16661.856551096,0
+NVEC.US,D,20181227,000000,66.6498,67.9622,66.0736,67.6264,20565.757229756,0
+NVEC.US,D,20181228,000000,67.6576,68.6596,66.8126,67.9528,14203.68844645,0
+NVEC.US,D,20181231,000000,67.9622,68.7174,67.5118,67.9215,12157.680944045,0
+NVEC.US,D,20190102,000000,66.9441,69.0145,66.1228,67.915,11393.598596814,0
+NVEC.US,D,20190103,000000,67.4106,67.9282,65.9506,67.053,19912.641198514,0
+NVEC.US,D,20190104,000000,67.7352,68.2726,66.5788,66.9375,30490.373167302,0
+NVEC.US,D,20190107,000000,66.9375,69.0314,66.3688,68.7759,23503.722548293,0
+NVEC.US,D,20190108,000000,68.9,70.1225,67.4655,69.7043,18326.351290915,0
+NVEC.US,D,20190109,000000,69.8093,69.8235,65.9979,69.302,12035.089585429,0
+NVEC.US,D,20190110,000000,69.2946,71.1501,67.5204,70.8246,25809.708276728,0
+NVEC.US,D,20190111,000000,69.7308,71.3744,69.7308,70.8378,12288.726879116,0
+NVEC.US,D,20190114,000000,70.8246,71.697,69.7308,70.7603,26631.915837094,0
+NVEC.US,D,20190115,000000,70.148,71.6544,69.0844,70.8455,21026.531646621,0
+NVEC.US,D,20190116,000000,68.9624,71.856,68.9624,71.5844,23651.677636277,0
+NVEC.US,D,20190117,000000,70.6231,73.2214,70.6231,72.8098,24618.669818458,0
+NVEC.US,D,20190118,000000,72.9802,76.1083,71.6185,75.4545,36016.4957035,0
+NVEC.US,D,20190122,000000,75.2615,75.8045,72.0991,75.1849,67758.146186322,0
+NVEC.US,D,20190123,000000,75.1849,75.7119,72.3528,75.6504,30239.906339787,0
+NVEC.US,D,20190124,000000,68.9851,75.1773,65.9572,75.0363,36584.009148123,0
+NVEC.US,D,20190125,000000,74.8441,75.394,71.4652,73.9443,37722.206503542,0
+NVEC.US,D,20190128,000000,73.4003,74.5178,72.313,73.633,34997.719240525,0
+NVEC.US,D,20190129,000000,73.493,73.493,71.6148,72.8874,33108.121402559,0
+NVEC.US,D,20190130,000000,73.2687,73.5867,71.3904,72.5865,23812.314588945,0
+NVEC.US,D,20190131,000000,72.6074,74.0976,72.1617,73.9358,28272.103669601,0
+NVEC.US,D,20190201,000000,74.0447,75.8245,73.0558,75.2142,34156.48888313,0
+NVEC.US,D,20190204,000000,74.7572,76.3676,74.7572,76.1935,29504.358188095,0
+NVEC.US,D,20190205,000000,75.0808,77.7889,74.9615,76.9457,35743.835612786,0
+NVEC.US,D,20190206,000000,77.1511,77.9506,75.8557,76.5304,18339.033155599,0
+NVEC.US,D,20190207,000000,76.2645,77.1795,74.8839,75.4555,31182.591614656,0
+NVEC.US,D,20190208,000000,74.5396,76.2021,73.7163,75.3154,15587.0685191,0
+NVEC.US,D,20190211,000000,75.497,77.7377,74.4052,76.4131,27406.566404896,0
+NVEC.US,D,20190212,000000,76.7177,77.1786,75.7478,76.9543,25043.512285382,0
+NVEC.US,D,20190213,000000,76.961,77.4085,75.183,76.9221,13509.356354984,0
+NVEC.US,D,20190214,000000,76.7584,76.961,75.5,76.8436,14333.677559465,0
+NVEC.US,D,20190215,000000,76.9543,78.1304,76.3961,76.9931,16598.447227675,0
+NVEC.US,D,20190219,000000,76.7887,78.8041,76.2172,78.4995,26487.131215282,0
+NVEC.US,D,20190220,000000,78.4068,79.4656,77.2789,79.2138,19300.741227495,0
+NVEC.US,D,20190221,000000,79.0313,80.4952,78.4143,80.2207,25455.672887623,0
+NVEC.US,D,20190222,000000,80.478,80.8415,78.4995,80.6087,19484.628265417,0
+NVEC.US,D,20190225,000000,80.5746,80.8338,79.2782,80.7288,16883.789183072,0
+NVEC.US,D,20190226,000000,80.5661,80.8415,79.6416,80.3976,12495.864002293,0
+NVEC.US,D,20190227,000000,79.7447,80.8415,79.2271,80.6246,22264.070275399,0
+NVEC.US,D,20190228,000000,80.3096,80.8812,79.1978,80.6246,39518.804000488,0
+NVEC.US,D,20190301,000000,81.2265,81.5218,80.269,81.1632,9922.5022934317,0
+NVEC.US,D,20190304,000000,81.2445,81.5558,80.6465,81.1708,22285.20671654,0
+NVEC.US,D,20190305,000000,80.8338,81.7848,78.0878,81.0846,61518.668761631,0
+NVEC.US,D,20190306,000000,81.1877,81.4461,80.76,80.8727,16524.469683683,0
+NVEC.US,D,20190307,000000,80.76,81.3893,79.1656,79.5848,21525.351657537,0
+NVEC.US,D,20190308,000000,79.0531,79.0786,75.4885,77.1559,15036.464227387,0
+NVEC.US,D,20190311,000000,76.961,78.3727,76.3733,78.3349,26049.606883673,0
+NVEC.US,D,20190312,000000,78.3879,79.5555,77.1104,77.2269,22803.049524484,0
+NVEC.US,D,20190313,000000,76.9457,78.0481,75.938,76.9221,10989.89257103,0
+NVEC.US,D,20190314,000000,77.189,77.2353,74.4922,75.6674,23612.575220167,0
+NVEC.US,D,20190315,000000,75.7072,76.6714,75.7072,76.169,33740.100992662,0
+NVEC.US,D,20190318,000000,76.9638,77.7245,76.3326,76.7584,10197.276028259,0
+NVEC.US,D,20190319,000000,76.6619,77.629,74.5158,75.2918,15589.182163213,0
+NVEC.US,D,20190320,000000,75.34,75.34,73.951,74.39,25034.000886868,0
+NVEC.US,D,20190321,000000,74.1998,76.9865,74.1998,75.833,10557.652349706,0
+NVEC.US,D,20190322,000000,75.6362,77.6375,73.8515,74.8045,24396.737186482,0
+NVEC.US,D,20190325,000000,72.9092,75.4328,72.8997,72.9092,24004.656203323,0
+NVEC.US,D,20190326,000000,73.2442,74.0219,72.6886,74.0219,12876.319942824,0
+NVEC.US,D,20190327,000000,72.5988,74.4514,72.5988,73.6292,10763.732650826,0
+NVEC.US,D,20190328,000000,73.5838,76.0449,72.7587,76.0364,12411.318237731,0
+NVEC.US,D,20190329,000000,76.2881,77.1739,75.9882,76.7584,18798.750750405,0
+NVEC.US,D,20190401,000000,77.3309,78.0122,76.2995,77.3953,15395.783726777,0
+NVEC.US,D,20190402,000000,77.3403,77.3403,76.1462,76.1462,25011.807623671,0
+NVEC.US,D,20190403,000000,76.608,77.8239,76.0999,77.0026,7827.8809764031,0
+NVEC.US,D,20190404,000000,77.0877,77.0877,75.128,76.0194,21012.792959879,0
+NVEC.US,D,20190405,000000,76.1301,77.3763,75.3059,77.3763,14404.484637286,0
+NVEC.US,D,20190408,000000,77.0479,78.0292,76.4519,77.1511,23127.493895991,0
+NVEC.US,D,20190409,000000,76.961,77.786,76.1623,76.185,9227.1133799076,0
+NVEC.US,D,20190410,000000,76.4519,77.629,76.2172,77.2146,12860.467611968,0
+NVEC.US,D,20190411,000000,76.7509,77.3309,76.5701,77.1104,6365.239249477,0
+NVEC.US,D,20190412,000000,77.0877,77.2353,74.9464,77.064,5593.7591478469,0
+NVEC.US,D,20190415,000000,76.5304,77.5334,76.5304,77.0877,7806.7445352626,0
+NVEC.US,D,20190416,000000,77.2353,80.3901,77.2353,79.8233,25014.978089843,0
+NVEC.US,D,20190417,000000,80.0627,81.4053,79.1893,80.5348,12655.444132905,0
+NVEC.US,D,20190418,000000,80.1195,80.6087,77.8986,78.9452,19915.811664684,0
+NVEC.US,D,20190422,000000,78.5695,79.6738,78.1768,79.5073,11119.881684044,0
+NVEC.US,D,20190423,000000,79.2782,80.0949,78.4068,78.7266,16266.605101769,0
+NVEC.US,D,20190424,000000,78.4143,78.8118,75.1365,75.991,32011.140107365,0
+NVEC.US,D,20190425,000000,76.1462,77.3698,74.9691,75.5974,15243.601350565,0
+NVEC.US,D,20190426,000000,75.0174,75.5587,74.2348,74.5688,11528.871820114,0
+NVEC.US,D,20190429,000000,74.4136,76.6184,74.0531,75.9835,9538.8758867307,0
+NVEC.US,D,20190430,000000,76.0289,80.2207,74.7354,75.128,20227.574171507,0
+NVEC.US,D,20190501,000000,75.128,77.6923,74.4922,74.4922,20214.892306822,0
+NVEC.US,D,20190502,000000,74.3048,74.3351,69.0192,70.1859,18062.145776658,0
+NVEC.US,D,20190503,000000,70.2805,70.9628,69.0117,70.4688,10815.51693162,0
+NVEC.US,D,20190506,000000,69.4592,72.4436,68.7666,71.3545,10397.015397036,0
+NVEC.US,D,20190507,000000,70.7281,72.5316,68.8072,69.2614,10979.32435046,0
+NVEC.US,D,20190508,000000,69.1205,70.2578,66.7682,66.9649,17257.90419126,0
+NVEC.US,D,20190509,000000,66.9328,67.2024,62.7456,63.3172,38638.471226984,0
+NVEC.US,D,20190510,000000,64.2142,65.6118,62.9605,63.3257,49494.147396772,0
+NVEC.US,D,20190513,000000,62.881,63.532,60.7396,63.0949,46383.92008294,0
+NVEC.US,D,20190514,000000,62.088,66.1351,62.088,63.5008,18988.978720671,0
+NVEC.US,D,20190515,000000,62.9207,64.1518,61.8155,62.5612,16710.47036572,0
+NVEC.US,D,20190516,000000,62.7533,63.5953,61.332,61.4759,22059.046796336,0
+NVEC.US,D,20190517,000000,61.2222,62.4343,60.7784,61.4446,11096.631598789,0
+NVEC.US,D,20190520,000000,61.0879,61.0935,59.8644,60.1009,13985.983102703,0
+NVEC.US,D,20190521,000000,60.4927,61.4522,59.7688,60.3404,26189.1073952,0
+NVEC.US,D,20190522,000000,60.8418,61.1352,58.0372,59.6269,28149.512310986,0
+NVEC.US,D,20190523,000000,58.4592,59.3922,57.4033,58.9361,25165.046821941,0
+NVEC.US,D,20190524,000000,59.2446,60.2221,57.8953,58.2765,16078.490775617,0
+NVEC.US,D,20190528,000000,57.9104,58.7517,57.511,58.356,18853.705497371,0
+NVEC.US,D,20190529,000000,58.6257,59.0024,58.0314,58.0314,11368.234867445,0
+NVEC.US,D,20190530,000000,58.674,59.5086,57.2679,58.1659,30123.655913513,0
+NVEC.US,D,20190531,000000,57.8556,60.5551,57.1658,57.9275,17220.915419264,0
+NVEC.US,D,20190603,000000,57.6814,58.2765,56.7513,57.3549,15952.728950832,0
+NVEC.US,D,20190604,000000,56.8942,58.4981,56.8942,58.4271,11508.79220103,0
+NVEC.US,D,20190605,000000,58.5623,59.5474,57.8792,58.6173,20988.486052568,0
+NVEC.US,D,20190606,000000,58.6106,58.9503,57.2367,58.3475,14113.858571603,0
+NVEC.US,D,20190607,000000,58.6495,58.9901,56.5394,56.9359,30004.235021069,0
+NVEC.US,D,20190610,000000,56.9359,58.939,56.8147,57.1658,20379.75654772,0
+NVEC.US,D,20190611,000000,58.1186,59.0695,56.9017,57.5537,22309.513623852,0
+NVEC.US,D,20190612,000000,57.4345,58.1696,55.7899,55.9101,15328.147115127,0
+NVEC.US,D,20190613,000000,56.5308,57.3796,53.781,54.7509,41912.505959657,0
+NVEC.US,D,20190614,000000,54.3223,55.56,53.4612,54.9497,43942.661131206,0
+NVEC.US,D,20190617,000000,54.9581,55.5788,52.6797,53.3628,40384.341265195,0
+NVEC.US,D,20190618,000000,53.9004,59.5824,53.219,59.1424,34036.01116863,0
+NVEC.US,D,20190619,000000,59.1017,60.5438,57.5073,57.5793,17001.096431402,0
+NVEC.US,D,20190620,000000,58.1584,59.0109,55.736,57.2594,20669.325791345,0
+NVEC.US,D,20190621,000000,56.8875,58.3315,54.9591,55.8079,31528.172427303,0
+NVEC.US,D,20190624,000000,55.276,56.9671,55.0849,56.1646,30851.806310806,0
+NVEC.US,D,20190625,000000,56.1732,56.2384,54.5532,54.9345,26588.586132757,0
+NVEC.US,D,20190626,000000,55.5439,56.3483,54.8617,55.4805,32816.43851482,0
+NVEC.US,D,20190627,000000,55.8543,57.0049,55.0216,55.8164,40472.057495928,0
+NVEC.US,D,20190628,000000,55.5523,55.736,54.4018,55.2837,79822.826789349,0
+NVEC.US,D,20190701,000000,55.9261,56.034,54.8937,55.4976,35891.790700771,0
+NVEC.US,D,20190702,000000,55.4342,56.3624,54.9259,55.0291,21881.500690756,0
+NVEC.US,D,20190703,000000,55.1304,56.1958,54.3109,54.3374,12056.22602657,0
+NVEC.US,D,20190705,000000,55.208,55.2468,54.5674,54.6563,9127.772106547,0
+NVEC.US,D,20190708,000000,54.7358,54.7756,53.4252,53.6713,18353.828664398,0
+NVEC.US,D,20190709,000000,53.3458,55.5855,53.3458,54.1727,26736.54122074,0
+NVEC.US,D,20190710,000000,54.3459,56.5942,54.3459,55.2363,45279.541033346,0
+NVEC.US,D,20190711,000000,55.3782,55.7474,55.1805,55.3064,12380.670398078,0
+NVEC.US,D,20190712,000000,55.506,55.506,53.588,53.5918,44092.729863304,0
+NVEC.US,D,20190715,000000,53.5918,57.2433,52.8216,56.6084,45739.258628152,0
+NVEC.US,D,20190716,000000,56.5137,58.5699,56.5137,57.7117,19477.230511018,0
+NVEC.US,D,20190717,000000,57.2433,57.3228,53.393,55.4512,20786.633039676,0
+NVEC.US,D,20190718,000000,53.8312,58.515,53.8312,54.6317,53744.685710138,0
+NVEC.US,D,20190719,000000,54.5674,55.5439,53.0524,54.9742,38508.48211397,0
+NVEC.US,D,20190722,000000,55.1171,55.5788,54.7036,55.3377,42000.22219039,0
+NVEC.US,D,20190723,000000,54.2891,55.7596,54.0507,54.2891,97112.435642319,0
+NVEC.US,D,20190724,000000,54.4576,55.7114,54.4576,54.7756,103009.50272053,0
+NVEC.US,D,20190725,000000,54.9497,55.4852,54.521,54.9742,64336.156365667,0
+NVEC.US,D,20190726,000000,55.7397,57.0408,55.1843,55.9328,61993.181865237,0
+NVEC.US,D,20190729,000000,55.9081,56.9727,54.9402,55.7474,32009.02646325,0
+NVEC.US,D,20190730,000000,55.5865,56.2062,54.9885,55.402,36538.565799671,0
+NVEC.US,D,20190731,000000,55.506,55.8467,54.151,54.151,66571.33501628,0
+NVEC.US,D,20190801,000000,54.1851,55.631,54.1851,54.4983,29024.560974205,0
+NVEC.US,D,20190802,000000,54.5702,55.0736,53.6997,53.9268,97630.278450262,0
+NVEC.US,D,20190805,000000,53.5151,55.0632,51.776,52.9768,77535.86385794,0
+NVEC.US,D,20190806,000000,52.9853,53.2796,51.1553,52.251,71492.955335858,0
+NVEC.US,D,20190807,000000,51.9689,52.4356,51.4779,52.0504,55017.099466798,0
+NVEC.US,D,20190808,000000,52.144,53.588,52.144,52.3078,73351.905334168,0
+NVEC.US,D,20190809,000000,52.3646,52.8461,51.5584,52.4431,78184.752600956,0
+NVEC.US,D,20190812,000000,51.8157,54.0942,51.8157,53.2975,69330.697407179,0
+NVEC.US,D,20190813,000000,53.2578,54.9819,51.8253,53.2511,35478.573276472,0
+NVEC.US,D,20190814,000000,52.6532,54.0942,52.0164,53.9751,84163.194977561,0
+NVEC.US,D,20190815,000000,54.1766,54.7803,53.3846,53.5322,11798.361444655,0
+NVEC.US,D,20190816,000000,53.8434,56.335,53.8434,55.296,22807.276812711,0
+NVEC.US,D,20190819,000000,55.5798,55.9081,55.0301,55.5865,15296.442453417,0
+NVEC.US,D,20190820,000000,55.4796,55.4796,54.4168,54.7727,10377.992600011,0
+NVEC.US,D,20190821,000000,54.9657,55.3603,54.0479,54.7471,30959.602160623,0
+NVEC.US,D,20190822,000000,54.7803,56.2233,54.7236,55.3433,18827.284945947,0
+NVEC.US,D,20190823,000000,55.223,55.2713,52.4771,52.6057,17282.211098572,0
+NVEC.US,D,20190826,000000,53.1858,54.1889,52.6134,53.8434,15696.97801303,0
+NVEC.US,D,20190827,000000,54.0158,54.6761,51.776,51.9122,40230.045244868,0
+NVEC.US,D,20190828,000000,51.7353,53.0524,50.8421,51.6389,86694.283804142,0
+NVEC.US,D,20190829,000000,51.9208,53.025,51.3464,51.9614,85414.472293082,0
+NVEC.US,D,20190830,000000,52.5159,52.6057,51.3568,51.7192,58047.008304296,0
+NVEC.US,D,20190903,000000,51.8403,52.5802,51.1637,51.4779,41488.720314788,0
+NVEC.US,D,20190904,000000,51.8725,52.5633,51.7145,52.162,65583.206392959,0
+NVEC.US,D,20190905,000000,52.162,55.0632,52.0854,54.4661,92046.03070093,0
+NVEC.US,D,20190906,000000,54.6602,55.7596,54.3451,55.0224,25146.024024913,0
+NVEC.US,D,20190909,000000,54.9819,55.6092,54.3933,55.0064,43213.453911857,0
+NVEC.US,D,20190910,000000,54.8437,57.1279,54.7803,56.3529,38404.913552382,0
+NVEC.US,D,20190911,000000,56.4949,59.3089,56.3927,58.9863,27121.224449499,0
+NVEC.US,D,20190912,000000,59.131,59.131,56.1173,57.4553,101681.07739485,0
+NVEC.US,D,20190913,000000,57.495,59.1414,56.6424,57.1487,60186.016147719,0
+NVEC.US,D,20190916,000000,56.8904,57.8413,56.1097,56.932,46430.420253449,0
+NVEC.US,D,20190917,000000,56.5762,57.4391,55.6405,56.7456,66290.220349111,0
+NVEC.US,D,20190918,000000,56.6027,58.7848,56.4325,56.9452,66226.811025689,0
+NVEC.US,D,20190919,000000,57.0843,59.3089,56.6736,57.2527,27201.542925833,0
+NVEC.US,D,20190920,000000,57.1402,57.76,55.9403,56.6424,28998.140422779,0
+NVEC.US,D,20190923,000000,56.4077,59.465,56.4077,57.5272,35208.026829873,0
+NVEC.US,D,20190924,000000,57.0843,57.6834,55.5941,56.1579,28970.663049296,0
+NVEC.US,D,20190925,000000,55.349,56.5971,54.8038,54.8608,39313.780521425,0
+NVEC.US,D,20190926,000000,54.9175,55.7312,53.7489,54.5465,22722.731048149,0
+NVEC.US,D,20190927,000000,54.6828,54.6828,53.201,53.4186,26442.744688886,0
+NVEC.US,D,20190930,000000,53.7337,53.9409,52.9417,53.4498,21855.08013933,0
+NVEC.US,D,20191001,000000,53.3155,53.8937,51.3568,52.2027,65218.602783285,0
+NVEC.US,D,20191002,000000,51.9766,52.6446,50.2298,51.3813,40185.658718474,0
+NVEC.US,D,20191003,000000,51.0662,52.4564,50.3661,51.1298,100658.07364365,0
+NVEC.US,D,20191004,000000,51.1298,51.8451,50.5421,51.5328,75686.425258143,0
+NVEC.US,D,20191007,000000,51.4609,52.0741,50.5923,50.9226,52464.874199076,0
+NVEC.US,D,20191008,000000,50.8327,50.8327,49.5125,50.2138,51579.257315287,0
+NVEC.US,D,20191009,000000,50.5923,51.9927,49.8428,50.5089,37434.75090403,0
+NVEC.US,D,20191010,000000,50.5667,51.5215,50.0766,50.2535,45698.042567928,0
+NVEC.US,D,20191011,000000,50.6158,51.88,50.245,51.5016,44182.559738151,0
+NVEC.US,D,20191014,000000,51.2347,52.2595,49.9857,50.9149,48759.656067137,0
+NVEC.US,D,20191015,000000,50.9793,52.9124,50.9793,52.4431,94239.993291319,0
+NVEC.US,D,20191016,000000,51.8403,52.251,51.529,51.6389,32018.537861764,0
+NVEC.US,D,20191017,000000,51.6956,52.6503,51.4373,52.234,18109.702769224,0
+NVEC.US,D,20191018,000000,51.8895,53.1651,51.0427,52.2992,22914.015840472,0
+NVEC.US,D,20191021,000000,52.5728,55.4087,52.5728,54.6194,40283.943169776,0
+NVEC.US,D,20191022,000000,54.5389,54.9402,53.2171,53.2171,20472.756888738,0
+NVEC.US,D,20191023,000000,53.201,54.0791,52.4611,53.6523,31721.57086374,0
+NVEC.US,D,20191024,000000,53.8056,55.0594,51.6539,52.4194,105474.01175752,0
+NVEC.US,D,20191025,000000,52.2264,53.5928,51.564,51.9614,33511.827428344,0
+NVEC.US,D,20191028,000000,52.6352,52.9124,51.4779,51.8725,61374.940961876,0
+NVEC.US,D,20191029,000000,51.9037,51.9614,50.8327,51.0994,24160.009045707,0
+NVEC.US,D,20191030,000000,51.4448,52.0504,50.4285,50.704,32021.708327935,0
+NVEC.US,D,20191031,000000,50.7114,50.7512,49.8882,50.1484,47318.150781352,0
+NVEC.US,D,20191101,000000,50.3764,51.3019,49.926,49.9432,53063.035483354,0
+NVEC.US,D,20191104,000000,50.5819,53.218,49.9837,52.4091,23824.996453629,0
+NVEC.US,D,20191105,000000,52.5793,53.1357,52.2717,52.621,19948.573148453,0
+NVEC.US,D,20191106,000000,52.4004,52.9256,52.0078,52.1375,21228.384659513,0
+NVEC.US,D,20191107,000000,52.4004,52.6352,51.8933,52.5613,14136.051834801,0
+NVEC.US,D,20191108,000000,52.5225,53.1527,51.8839,52.285,15011.100498019,0
+NVEC.US,D,20191111,000000,52.0721,52.1952,51.3511,51.4997,22887.595289045,0
+NVEC.US,D,20191112,000000,51.5309,52.6446,51.3378,51.9908,23587.211490798,0
+NVEC.US,D,20191113,000000,51.6057,53.1214,51.5896,52.5613,42524.405930675,0
+NVEC.US,D,20191114,000000,52.4091,53.0184,51.5802,52.9568,25674.435053427,0
+NVEC.US,D,20191115,000000,53.0714,54.2324,53.0714,53.6108,26180.652818744,0
+NVEC.US,D,20191118,000000,53.4726,54.0318,51.828,51.9822,17384.722838103,0
+NVEC.US,D,20191119,000000,52.2445,52.2445,51.1789,51.6624,16224.332219488,0
+NVEC.US,D,20191120,000000,51.4665,52.2727,50.7626,50.9102,22323.252310593,0
+NVEC.US,D,20191121,000000,51.0256,52.0306,50.3528,51.5802,26636.143125322,0
+NVEC.US,D,20191122,000000,51.8347,52.144,51.6208,51.6208,10661.220911293,0
+NVEC.US,D,20191125,000000,51.7617,53.3893,51.6785,52.9645,19593.480937291,0
+NVEC.US,D,20191126,000000,52.7109,53.8321,51.4581,51.777,67044.791297828,0
+NVEC.US,D,20191127,000000,51.899,53.2445,51.704,52.8585,24804.670500493,0
+NVEC.US,D,20191129,000000,52.9739,53.324,52.0637,52.0637,12706.171591643,0
+NVEC.US,D,20191202,000000,52.4573,52.9739,52.0741,52.3022,27244.87263017,0
+NVEC.US,D,20191203,000000,52.4242,53.6363,52.1308,53.2019,36568.156817268,0
+NVEC.US,D,20191204,000000,53.5057,54.6602,52.9568,53.2086,33204.29220975,0
+NVEC.US,D,20191205,000000,53.324,53.5824,52.4733,52.7761,34773.672964435,0
+NVEC.US,D,20191206,000000,53.113,54.045,52.4242,52.4326,15667.386995434,0
+NVEC.US,D,20191209,000000,52.4658,53.113,51.8933,51.8933,24911.409528254,0
+NVEC.US,D,20191210,000000,52.0306,53.1944,51.9917,52.9162,17373.097795477,0
+NVEC.US,D,20191211,000000,52.9313,54.2419,52.9124,54.2419,18125.555100079,0
+NVEC.US,D,20191212,000000,54.1595,55.5845,54.1595,54.9127,25930.185991229,0
+NVEC.US,D,20191213,000000,54.9951,55.3632,54.029,54.9374,24561.601427377,0
+NVEC.US,D,20191216,000000,54.9459,55.9034,54.6602,55.4701,23217.323770839,0
+NVEC.US,D,20191217,000000,55.5108,57.3124,55.5108,57.2235,42532.860507131,0
+NVEC.US,D,20191218,000000,57.2708,57.7212,56.28,57.7051,54583.802423417,0
+NVEC.US,D,20191219,000000,57.6058,58.2188,56.5005,57.5745,43129.964969352,0
+NVEC.US,D,20191220,000000,57.7618,57.8035,56.1002,56.985,60113.095425784,0
+NVEC.US,D,20191223,000000,56.9764,57.7922,55.6347,57.0086,45713.894898784,0
+NVEC.US,D,20191224,000000,57.2869,57.4742,56.7635,57.2055,12415.545525959,0
+NVEC.US,D,20191226,000000,57.3369,58.5397,56.845,58.0656,37645.058493379,0
+NVEC.US,D,20191227,000000,58.2132,58.4582,57.4136,58.4506,24674.681387479,0
+NVEC.US,D,20191230,000000,58.3921,58.5397,57.4345,58.5397,36977.146953338,0
+NVEC.US,D,20191231,000000,58.3921,58.745,57.8187,58.4582,34334.034988711,0
+NVEC.US,D,20200102,000000,58.7866,59.5635,58.0572,58.253,50452.685002496,0
+NVEC.US,D,20200103,000000,58.1063,58.5888,57.1733,57.4099,30412.168335082,0
+NVEC.US,D,20200106,000000,57.0011,58.3097,56.5744,58.0893,36713.998261137,0
+NVEC.US,D,20200107,000000,58.0486,58.5075,57.3777,57.7127,46622.761867828,0
+NVEC.US,D,20200108,000000,57.7544,58.4506,57.6237,57.6549,19013.285627982,0
+NVEC.US,D,20200109,000000,57.8121,57.9028,56.9604,57.2954,9836.8997068125,0
+NVEC.US,D,20200110,000000,57.3938,57.3938,56.6803,57.196,31370.705940806,0
+NVEC.US,D,20200113,000000,57.1005,58.8169,56.685,58.0486,25882.628998662,0
+NVEC.US,D,20200114,000000,57.8858,59.3108,57.1884,57.7296,31689.866202028,0
+NVEC.US,D,20200115,000000,57.9747,58.5189,57.3209,57.6881,14280.836456613,0
+NVEC.US,D,20200116,000000,57.9747,58.9181,57.7296,58.41,32379.971005268,0
+NVEC.US,D,20200117,000000,58.5075,59.4812,57.9597,58.9985,34590.842748569,0
+NVEC.US,D,20200121,000000,59.0894,59.0894,58.0164,58.4582,77164.919315925,0
+NVEC.US,D,20200122,000000,58.621,58.9985,57.4174,57.5565,12441.966077386,0
+NVEC.US,D,20200123,000000,58.1063,59.9722,57.4742,59.3108,27479.487126831,0
+NVEC.US,D,20200124,000000,59.9069,61.9859,59.7196,61.0935,50986.380141295,0
+NVEC.US,D,20200127,000000,60.7179,60.8731,59.0317,60.3082,26947.905632146,0
+NVEC.US,D,20200128,000000,60.3252,61.7587,60.3252,61.2904,22890.765755217,0
+NVEC.US,D,20200129,000000,61.8155,61.8155,60.7482,61.1844,28696.946136527,0
+NVEC.US,D,20200130,000000,60.8153,61.2676,59.9722,60.5873,24409.419051166,0
+NVEC.US,D,20200131,000000,60.7869,61.7,58.2387,60.8854,60300.152929878,0
+NVEC.US,D,20200203,000000,61.1001,61.8184,60.5949,61.2099,30765.146902129,0
+NVEC.US,D,20200204,000000,61.7824,63.4089,61.0424,61.6916,19463.491824276,0
+NVEC.US,D,20200205,000000,61.806,62.0199,60.6365,61.0027,34699.695420442,0
+NVEC.US,D,20200206,000000,61.2184,61.6651,58.7782,59.3411,24666.226811023,0
+NVEC.US,D,20200207,000000,59.1008,59.1008,57.6749,57.6994,68297.125435407,0
+NVEC.US,D,20200210,000000,57.6407,61.5752,56.4939,59.3838,30570.691643636,0
+NVEC.US,D,20200211,000000,59.5909,60.505,58.7677,60.505,21595.101913301,0
+NVEC.US,D,20200212,000000,60.6119,61.085,60.488,61.0699,23394.869876419,0
+NVEC.US,D,20200213,000000,61.0775,62.6189,60.8759,62.4145,21331.953221101,0
+NVEC.US,D,20200214,000000,62.3955,63.2093,60.5949,60.5949,23244.801144322,0
+NVEC.US,D,20200218,000000,60.5873,61.1844,59.4698,59.8408,11563.746947996,0
+NVEC.US,D,20200219,000000,59.8143,60.3082,58.3467,59.151,16471.628580832,0
+NVEC.US,D,20200220,000000,59.1348,59.9145,58.4914,59.4083,14072.64251138,0
+NVEC.US,D,20200221,000000,59.7404,59.7404,58.5955,58.5955,13314.901096491,0
+NVEC.US,D,20200224,000000,57.301,58.289,56.686,57.1023,19816.470391324,0
+NVEC.US,D,20200225,000000,57.3938,57.3938,54.3696,54.6941,29733.68857447,0
+NVEC.US,D,20200226,000000,54.9762,55.7567,54.6696,55.3414,27077.89474516,0
+NVEC.US,D,20200227,000000,54.6989,55.5042,53.3326,53.3326,20753.871555907,0
+NVEC.US,D,20200228,000000,52.287,55.5089,51.3748,52.5102,30538.986981925,0
+NVEC.US,D,20200302,000000,52.2548,54.5371,51.5158,53.8823,22752.322065746,0
+NVEC.US,D,20200303,000000,52.7477,53.9637,51.6738,51.9642,17739.815049265,0
+NVEC.US,D,20200304,000000,52.9181,53.4745,52.2207,53.3098,23721.427892041,0
+NVEC.US,D,20200305,000000,52.3626,53.0269,51.1487,51.9377,19024.91067061,0
+NVEC.US,D,20200306,000000,51.0085,52.2709,49.7974,50.9849,26435.346934487,0
+NVEC.US,D,20200309,000000,49.7974,53.4991,46.6928,47.4234,30866.601819604,0
+NVEC.US,D,20200310,000000,48.7016,49.5306,45.8232,47.9381,23858.814759454,0
+NVEC.US,D,20200311,000000,46.7193,51.39,46.055,46.5604,24731.749778559,0
+NVEC.US,D,20200312,000000,44.4039,45.3558,41.7043,44.1787,41814.221508353,0
+NVEC.US,D,20200313,000000,45.6311,45.9888,41.9513,44.278,40538.63728552,0
+NVEC.US,D,20200316,000000,41.5718,44.4039,38.2628,42.2371,43620.330403814,0
+NVEC.US,D,20200317,000000,41.5898,44.1948,40.7533,44.1948,42208.416135624,0
+NVEC.US,D,20200318,000000,42.2114,43.116,37.3478,38.2439,47198.729888908,0
+NVEC.US,D,20200319,000000,37.9704,41.4166,37.7215,39.8213,41097.696153688,0
+NVEC.US,D,20200320,000000,39.8298,42.9088,37.5559,37.5626,44929.73293247,0
+NVEC.US,D,20200323,000000,37.7717,41.34,35.5642,35.8954,19412.76436554,0
+NVEC.US,D,20200324,000000,37.3063,50.9498,36.2937,50.9498,42113.302150491,0
+NVEC.US,D,20200325,000000,49.6896,49.6896,42.4612,44.0056,28723.366687952,0
+NVEC.US,D,20200326,000000,44.0358,44.2619,41.0826,44.2619,29802.382008177,0
+NVEC.US,D,20200327,000000,42.9514,43.2816,41.6305,41.6958,17287.495208856,0
+NVEC.US,D,20200330,000000,42.2114,43.5382,41.34,43.1492,22557.866807254,0
+NVEC.US,D,20200331,000000,43.1984,43.2486,41.4725,43.1823,24268.86171758,0
+NVEC.US,D,20200401,000000,41.6144,42.4773,38.2846,39.8374,26235.607565709,0
+NVEC.US,D,20200402,000000,38.9592,41.2652,37.6138,40.2536,25400.718140657,0
+NVEC.US,D,20200403,000000,39.0085,40.8857,38.3026,40.0872,21803.295858536,0
+NVEC.US,D,20200406,000000,41.0419,48.9269,41.0419,48.7849,34302.330327,0
+NVEC.US,D,20200407,000000,49.4407,51.8725,44.9338,45.3161,27580.942044305,0
+NVEC.US,D,20200408,000000,45.3652,47.0184,41.7932,46.8517,37799.354513705,0
+NVEC.US,D,20200409,000000,47.8037,48.5606,44.9006,45.5649,25856.208447236,0
+NVEC.US,D,20200413,000000,46.1629,46.1629,43.5816,44.0453,10161.34407832,0
+NVEC.US,D,20200414,000000,45.0672,45.5943,42.3364,42.3364,22012.546625827,0
+NVEC.US,D,20200415,000000,42.0127,42.7442,40.1704,40.1704,23393.813054362,0
+NVEC.US,D,20200416,000000,40.0209,44.121,39.0255,44.121,20060.596286498,0
+NVEC.US,D,20200417,000000,45.0927,45.6491,43.4141,44.3783,26522.006343164,0
+NVEC.US,D,20200420,000000,43.9308,44.3377,40.6795,42.327,19813.299925152,0
+NVEC.US,D,20200421,000000,40.6341,42.4026,40.5092,41.1668,17866.633696108,0
+NVEC.US,D,20200422,000000,41.6229,43.8542,41.6229,43.6895,14025.085518813,0
+NVEC.US,D,20200423,000000,43.2334,44.121,42.1215,42.9996,15263.680969649,0
+NVEC.US,D,20200424,000000,43.1587,43.5654,42.3364,43.1416,12330.999761397,0
+NVEC.US,D,20200427,000000,43.0763,45.6491,43.0763,44.685,73697.486146818,0
+NVEC.US,D,20200428,000000,44.9423,47.6997,43.3658,45.7722,30186.008414878,0
+NVEC.US,D,20200429,000000,47.7129,50.1541,47.4526,49.6394,32708.642665003,0
+NVEC.US,D,20200430,000000,48.2939,48.8938,46.8915,47.1176,23095.78923428,0
+NVEC.US,D,20200501,000000,45.8469,46.7856,43.9866,45.6568,25221.058390963,0
+NVEC.US,D,20200504,000000,45.3993,47.5066,43.5721,45.0993,21772.648018882,0
+NVEC.US,D,20200505,000000,45.7977,47.5435,43.6554,44.578,14139.222300972,0
+NVEC.US,D,20200506,000000,44.3187,46.935,44.3187,45.9386,12376.443109849,0
+NVEC.US,D,20200507,000000,48.0374,48.5162,45.6803,46.4033,19369.4346612,0
+NVEC.US,D,20200508,000000,46.7505,48.7556,46.7505,48.1377,26901.405461637,0
+NVEC.US,D,20200511,000000,48.1377,50.4125,47.3409,49.2097,37120.874753094,0
+NVEC.US,D,20200512,000000,49.8721,49.8721,45.2451,45.7314,39645.622647331,0
+NVEC.US,D,20200513,000000,45.9046,46.2756,42.344,43.839,25924.901880943,0
+NVEC.US,D,20200514,000000,42.7592,46.1545,41.2065,44.3187,45432.780231615,0
+NVEC.US,D,20200515,000000,45.1306,47.2293,42.8057,46.5187,28389.410917931,0
+NVEC.US,D,20200518,000000,48.2021,48.2021,46.8101,47.4924,22443.730025094,0
+NVEC.US,D,20200519,000000,47.0439,47.6873,46.5784,46.5784,34978.696443497,0
+NVEC.US,D,20200520,000000,47.5766,48.2115,46.5357,48.2021,31937.162563373,0
+NVEC.US,D,20200521,000000,47.4479,47.7469,47.1196,47.3305,15736.08042914,0
+NVEC.US,D,20200522,000000,47.6513,48.1519,46.866,48.0412,21227.327837455,0
+NVEC.US,D,20200526,000000,49.0565,50.3747,48.7774,49.9857,34732.456904212,0
+NVEC.US,D,20200527,000000,50.7399,53.9011,50.4948,51.1278,39012.586235173,0
+NVEC.US,D,20200528,000000,52.0674,52.3636,47.8558,49.3016,36702.373218511,0
+NVEC.US,D,20200529,000000,49.6905,51.5082,48.5957,51.1959,39330.689674338,0
+NVEC.US,D,20200601,000000,50.9177,52.4383,50.1759,50.9925,24430.555492306,0
+NVEC.US,D,20200602,000000,52.0164,52.0164,50.7465,51.5943,19775.2543311,0
+NVEC.US,D,20200603,000000,52.4383,54.7746,51.1732,53.0809,28860.753555366,0
+NVEC.US,D,20200604,000000,53.1404,54.7358,51.2679,53.0989,20679.894011915,0
+NVEC.US,D,20200605,000000,54.5541,58.5293,53.8785,56.2545,40327.272874115,0
+NVEC.US,D,20200608,000000,57.3455,59.5351,56.8809,58.9513,28620.854948421,0
+NVEC.US,D,20200609,000000,58.3607,58.7487,57.2225,57.8868,15581.784408814,0
+NVEC.US,D,20200610,000000,58.2491,58.3939,55.5515,55.8731,18064.259420772,0
+NVEC.US,D,20200611,000000,54.8853,54.8853,50.35,50.4437,33926.101674699,0
+NVEC.US,D,20200612,000000,52.8196,52.8196,48.6751,50.0879,24315.36188809,0
+NVEC.US,D,20200615,000000,48.9374,50.9688,48.6846,50.3425,31850.503154697,0
+NVEC.US,D,20200616,000000,52.7875,53.2587,50.9007,51.5593,21455.601401774,0
+NVEC.US,D,20200617,000000,51.6445,51.6445,50.1305,50.4115,19344.070931832,0
+NVEC.US,D,20200618,000000,49.8268,50.7607,48.9884,50.0719,28914.651480274,0
+NVEC.US,D,20200619,000000,50.7985,51.8508,48.9723,51.4334,94253.73197806,0
+NVEC.US,D,20200622,000000,50.6206,52.4383,50.0879,52.4383,12680.807862274,0
+NVEC.US,D,20200623,000000,52.7516,53.8417,52.4573,53.2001,15409.522413519,0
+NVEC.US,D,20200624,000000,52.6172,52.6172,50.6841,51.0606,23823.939631572,0
+NVEC.US,D,20200625,000000,51.1534,51.1534,49.4615,50.5194,22314.797734138,0
+NVEC.US,D,20200626,000000,50.4948,51.3739,49.5287,50.579,51874.110669198,0
+NVEC.US,D,20200629,000000,50.1551,51.0095,49.4113,49.9355,26215.527946626,0
+NVEC.US,D,20200630,000000,50.0472,52.4383,50.0122,52.2955,30442.816174736,0
+NVEC.US,D,20200701,000000,51.652,52.7781,50.6386,50.6386,14293.518321298,0
+NVEC.US,D,20200702,000000,51.7287,52.3881,50.9092,51.1458,14980.452658366,0
+NVEC.US,D,20200706,000000,52.1848,53.393,52.0589,53.0742,23931.735481389,0
+NVEC.US,D,20200707,000000,52.339,52.6418,50.774,50.8506,20613.314222323,0
+NVEC.US,D,20200708,000000,51.019,51.9746,50.0964,51.0862,18496.499642097,0
+NVEC.US,D,20200709,000000,51.0521,51.2092,49.0565,50.3425,15165.396518345,0
+NVEC.US,D,20200710,000000,50.35,51.0862,50.35,51.0862,11621.872161132,0
+NVEC.US,D,20200713,000000,51.1619,53.0742,50.7465,51.2556,40232.158888983,0
+NVEC.US,D,20200714,000000,51.2887,52.6929,51.2887,51.7371,15101.987194924,0
+NVEC.US,D,20200715,000000,52.6693,55.4634,52.3797,54.0971,35053.730809547,0
+NVEC.US,D,20200716,000000,52.4573,53.6164,52.4573,52.8376,20332.199555153,0
+NVEC.US,D,20200717,000000,52.6597,53.641,51.8904,52.4383,21605.670133871,0
+NVEC.US,D,20200720,000000,52.6172,52.921,50.4901,52.1848,17475.609535008,0
+NVEC.US,D,20200721,000000,52.8538,53.0325,51.7637,52.4223,16092.229462359,0
+NVEC.US,D,20200722,000000,52.0419,52.9815,51.141,52.4819,16881.675538958,0
+NVEC.US,D,20200723,000000,52.2709,52.2709,49.0565,49.2183,32395.823336122,0
+NVEC.US,D,20200724,000000,49.5561,49.5561,46.2991,46.3068,44145.570966155,0
+NVEC.US,D,20200727,000000,46.1052,48.1084,46.1052,48.0327,42658.622331918,0
+NVEC.US,D,20200728,000000,47.5842,48.1359,46.3748,46.6019,20343.82459778,0
+NVEC.US,D,20200729,000000,46.5612,48.6581,46.5612,48.2787,17169.13113847,0
+NVEC.US,D,20200730,000000,47.516,48.3885,47.516,47.6287,34050.806677428,0
+NVEC.US,D,20200731,000000,48.1594,48.1594,46.5083,46.7051,37686.274553602,0
+NVEC.US,D,20200803,000000,47.2048,49.4606,46.7618,48.9874,32998.211908628,0
+NVEC.US,D,20200804,000000,48.8153,49.187,48.4282,49.1171,14498.541800362,0
+NVEC.US,D,20200805,000000,49.5807,49.8135,47.8416,48.0488,23995.144804812,0
+NVEC.US,D,20200806,000000,48.2286,49.2892,48.1519,49.2892,11336.530205734,0
+NVEC.US,D,20200807,000000,49.1246,49.9251,48.8408,49.2192,9525.1371999894,0
+NVEC.US,D,20200810,000000,49.2117,49.5977,47.9806,48.0668,22598.02604542,0
+NVEC.US,D,20200811,000000,48.2209,49.804,48.1679,48.1679,24249.838920555,0
+NVEC.US,D,20200812,000000,48.9799,49.4965,47.9295,49.2457,14578.860276696,0
+NVEC.US,D,20200813,000000,48.8701,48.8701,48.2248,48.5815,32681.16529152,0
+NVEC.US,D,20200814,000000,48.2209,49.2117,48.2209,48.6515,10932.82417995,0
+NVEC.US,D,20200817,000000,48.9354,49.3526,48.7812,49.1597,12318.317896713,0
+NVEC.US,D,20200818,000000,48.8153,48.8153,47.1953,47.1953,35820.983622949,0
+NVEC.US,D,20200819,000000,47.2483,49.0736,46.9379,47.4204,16293.025653193,0
+NVEC.US,D,20200820,000000,46.9985,47.251,46.6871,46.8443,14778.599645473,0
+NVEC.US,D,20200821,000000,46.724,46.7316,45.8269,46.0683,24705.329227134,0
+NVEC.US,D,20200824,000000,46.284,46.6058,45.9386,46.2396,11452.780632008,0
+NVEC.US,D,20200825,000000,46.2954,46.4723,45.7238,46.284,10927.540069665,0
+NVEC.US,D,20200826,000000,46.0938,46.2623,45.7447,45.8534,13170.116474678,0
+NVEC.US,D,20200827,000000,45.8346,46.5594,45.3795,46.267,15507.806864822,0
+NVEC.US,D,20200828,000000,46.2065,46.4563,45.7675,45.7675,25155.535423427,0
+NVEC.US,D,20200831,000000,45.6378,46.3778,45.5506,46.0077,24421.044093793,0
+NVEC.US,D,20200901,000000,45.7759,47.8321,45.6378,47.8321,18864.273717942,0
+NVEC.US,D,20200902,000000,47.8321,48.7205,47.4337,48.4528,22751.265243689,0
+NVEC.US,D,20200903,000000,48.3261,48.4367,45.862,45.862,27994.159468604,0
+NVEC.US,D,20200904,000000,46.8698,46.8698,43.9147,44.0718,45866.077274996,0
+NVEC.US,D,20200908,000000,43.5976,44.5108,43.4065,43.6659,23609.404753996,0
+NVEC.US,D,20200909,000000,44.156,44.631,43.5154,43.9752,21194.566353688,0
+NVEC.US,D,20200910,000000,44.6632,44.6632,42.7953,42.8388,27770.113192513,0
+NVEC.US,D,20200911,000000,43.1671,43.4671,41.9267,43.0546,29561.426579175,0
+NVEC.US,D,20200914,000000,44.1077,44.1077,42.624,43.398,21873.046114299,0
+NVEC.US,D,20200915,000000,43.5239,44.2505,43.4937,43.8825,14051.506070238,0
+NVEC.US,D,20200916,000000,44.244,45.1476,44.0794,44.4152,23550.222718802,0
+NVEC.US,D,20200917,000000,44.6641,45.5261,44.4503,44.543,16774.936511199,0
+NVEC.US,D,20200918,000000,45.001,45.1211,43.0725,44.9829,44433.026565667,0
+NVEC.US,D,20200921,000000,43.8825,43.8825,42.8558,43.1492,25876.28806632,0
+NVEC.US,D,20200922,000000,43.2267,43.398,42.3477,43.0546,33184.212590666,0
+NVEC.US,D,20200923,000000,43.3384,44.1654,42.0469,42.1944,27087.406143673,0
+NVEC.US,D,20200924,000000,42.1424,43.8418,42.0469,42.5303,11971.680262008,0
+NVEC.US,D,20200925,000000,43.3129,43.4671,42.6837,43.0546,18409.84023342,0
+NVEC.US,D,20200928,000000,43.3564,43.7699,43.1671,43.3649,14950.861640769,0
+NVEC.US,D,20200929,000000,43.1671,44.0878,42.6931,43.0025,23776.382639006,0
+NVEC.US,D,20200930,000000,43.1832,43.6403,42.0052,42.2616,14631.701379547,0
+NVEC.US,D,20201001,000000,42.4679,42.4679,41.3409,42.0554,48293.597539988,0
+NVEC.US,D,20201002,000000,41.2804,42.6146,41.2804,42.185,17633.076021506,0
+NVEC.US,D,20201005,000000,42.3997,43.5456,41.9778,43.3299,29468.426238156,0
+NVEC.US,D,20201006,000000,43.4425,45.0605,43.4425,44.295,18667.704815335,0
+NVEC.US,D,20201007,000000,44.3461,45.1987,43.5797,43.8295,25151.308135199,0
+NVEC.US,D,20201008,000000,44.295,44.295,43.1066,43.2267,25656.469078458,0
+NVEC.US,D,20201009,000000,43.434,43.5239,42.977,43.0291,13842.255302946,0
+NVEC.US,D,20201012,000000,43.4255,43.6403,42.5768,43.6403,29765.393236182,0
+NVEC.US,D,20201013,000000,42.9524,43.5703,42.1944,42.1944,13490.333557957,0
+NVEC.US,D,20201014,000000,42.5814,43.4065,41.4781,41.4781,20361.79057275,0
+NVEC.US,D,20201015,000000,41.2462,42.2371,40.8754,41.6929,33752.782857346,0
+NVEC.US,D,20201016,000000,41.6777,42.8227,41.6777,42.5379,8269.6325962406,0
+NVEC.US,D,20201019,000000,42.4082,42.7328,42.1584,42.2371,30746.124105103,0
+NVEC.US,D,20201020,000000,42.7102,42.7102,42.1074,42.5985,18363.340062911,0
+NVEC.US,D,20201021,000000,42.4082,42.4386,41.3409,41.6409,14939.236598142,0
+NVEC.US,D,20201022,000000,41.5907,42.27,41.1782,41.5037,33415.656621154,0
+NVEC.US,D,20201023,000000,41.8065,41.815,41.2113,41.2462,15813.228439304,0
+NVEC.US,D,20201026,000000,41.9778,41.9778,40.1439,40.6861,31642.309209462,0
+NVEC.US,D,20201027,000000,40.4714,41.7374,40.4714,41.497,18898.092023767,0
+NVEC.US,D,20201028,000000,41.586,41.586,40.1355,40.6701,31311.523905612,0
+NVEC.US,D,20201029,000000,40.9019,41.4621,40.0417,41.0051,28678.980161556,0
+NVEC.US,D,20201030,000000,41.1025,41.5283,40.4599,40.5736,24539.40816418,0
+NVEC.US,D,20201102,000000,40.777,41.7791,40.6539,41.7791,27241.702163999,0
+NVEC.US,D,20201103,000000,42.5275,42.7054,41.9721,42.0421,34047.636211257,0
+NVEC.US,D,20201104,000000,42.218,42.9221,41.6286,42.7281,41779.346380471,0
+NVEC.US,D,20201105,000000,43.2826,43.7585,42.395,43.556,35614.903321828,0
+NVEC.US,D,20201106,000000,43.3668,43.451,43.1955,43.2656,16788.67519794,0
+NVEC.US,D,20201109,000000,44.5155,46.6172,44.5155,44.963,47787.379774672,0
+NVEC.US,D,20201110,000000,45.5081,46.8188,45.3842,46.5197,26561.108759274,0
+NVEC.US,D,20201111,000000,46.4543,46.6172,44.8751,45.0681,28935.787921414,0
+NVEC.US,D,20201112,000000,45.2091,45.3275,44.1806,44.5855,50032.069823799,0
+NVEC.US,D,20201113,000000,45.4126,45.4126,44.7521,44.963,14940.293420199,0
+NVEC.US,D,20201116,000000,45.8422,46.6172,45.6501,46.3531,14073.699333436,0
+NVEC.US,D,20201117,000000,46.2216,46.2216,45.2186,45.5176,14919.156979058,0
+NVEC.US,D,20201118,000000,45.5441,45.7105,44.9725,45.2091,38670.175888695,0
+NVEC.US,D,20201119,000000,45.2186,45.7192,44.9725,45.2981,25449.33195528,0
+NVEC.US,D,20201120,000000,45.3065,46.1771,45.3065,45.9406,15865.012720099,0
+NVEC.US,D,20201123,000000,46.1327,47.3807,45.6321,47.0562,45315.472983285,0
+NVEC.US,D,20201124,000000,47.4971,47.9286,47.0562,47.2577,38077.298714703,0
+NVEC.US,D,20201125,000000,47.2861,47.3476,46.0456,46.9502,31433.058442171,0
+NVEC.US,D,20201127,000000,47.1101,47.1716,45.9926,46.1847,17690.144412585,0
+NVEC.US,D,20201130,000000,46.0711,46.7231,44.4256,45.0255,203386.46169701,0
+NVEC.US,D,20201201,000000,45.7105,46.3787,45.3065,45.5356,29563.540223289,0
+NVEC.US,D,20201202,000000,45.5356,46.0266,44.9271,45.5612,40547.091861976,0
+NVEC.US,D,20201203,000000,45.4202,46.0806,45.4202,45.7807,44406.606014241,0
+NVEC.US,D,20201204,000000,45.8262,46.5027,45.4031,46.3436,69943.654200255,0
+NVEC.US,D,20201207,000000,46.3436,46.9777,45.9765,46.3436,14030.369629098,0
+NVEC.US,D,20201208,000000,46.2377,46.3919,45.3842,45.5441,33906.022055615,0
+NVEC.US,D,20201209,000000,45.4382,46.2461,45.1032,45.3321,37107.136066352,0
+NVEC.US,D,20201210,000000,45.4466,46.0541,45.2621,45.4816,21119.531987638,0
+NVEC.US,D,20201211,000000,45.7363,45.7363,45.1126,45.3765,18224.896373441,0
+NVEC.US,D,20201214,000000,45.8696,46.3436,45.3937,45.6056,39201.75738338,0
+NVEC.US,D,20201215,000000,45.8269,48.3762,45.6936,47.9448,41824.789728923,0
+NVEC.US,D,20201216,000000,48.0327,48.7197,47.6457,47.9806,25354.217970148,0
+NVEC.US,D,20201217,000000,48.0233,48.5341,47.5264,47.8747,26436.403756545,0
+NVEC.US,D,20201218,000000,48.0942,49.2372,47.9892,48.5606,171105.8319651,0
+NVEC.US,D,20201221,000000,47.9003,48.5957,46.8887,48.2001,29850.995822801,0
+NVEC.US,D,20201222,000000,48.2436,48.8418,47.8529,48.8418,32641.006053354,0
+NVEC.US,D,20201223,000000,49.2552,49.4747,48.7083,49.4578,24170.577266277,0
+NVEC.US,D,20201224,000000,49.3791,49.6876,48.8332,48.9032,8166.064034652,0
+NVEC.US,D,20201228,000000,49.3603,50.6188,49.2164,50.1266,22177.410866724,0
+NVEC.US,D,20201229,000000,50.3377,51.0142,50.0377,50.6802,27173.008730293,0
+NVEC.US,D,20201230,000000,50.6273,51.4911,49.9602,50.2583,15175.964738916,0
+NVEC.US,D,20201231,000000,49.7831,50.2583,48.8398,49.4133,17584.462206882,0
+NVEC.US,D,20210104,000000,50.0377,51.1467,49.9147,50.5042,22134.081162385,0
+NVEC.US,D,20210105,000000,50.7824,51.406,50.6188,50.9623,17856.065475538,0
+NVEC.US,D,20210106,000000,51.0238,55.0613,51.0238,55.0613,57283.982779121,0
+NVEC.US,D,20210107,000000,55.3064,55.4294,53.2578,55.3424,29533.949205692,0
+NVEC.US,D,20210108,000000,55.3244,55.4124,54.1425,54.8947,31787.093831274,0
+NVEC.US,D,20210111,000000,54.7093,55.9754,54.5948,55.4664,30351.929477831,0
+NVEC.US,D,20210112,000000,55.8088,57.1449,55.7029,56.7665,23198.300973812,0
+NVEC.US,D,20210113,000000,56.6159,56.6159,55.2373,56.0293,16895.4142257,0
+NVEC.US,D,20210114,000000,56.0103,56.6444,56.0103,56.6009,27778.56776897,0
+NVEC.US,D,20210115,000000,55.7899,56.4797,55.3158,56.0293,41031.116364096,0
+NVEC.US,D,20210119,000000,56.1854,56.8203,55.5884,56.5545,50162.058936813,0
+NVEC.US,D,20210120,000000,56.2961,57.4042,55.7199,56.3708,15792.091998163,0
+NVEC.US,D,20210121,000000,56.3795,62.2366,56.3795,61.3405,57212.118879244,0
+NVEC.US,D,20210122,000000,62.175,62.175,59.1859,61.6745,48764.940177423,0
+NVEC.US,D,20210125,000000,62.369,63.6805,59.4565,63.653,41049.082339065,0
+NVEC.US,D,20210126,000000,63.7941,63.7941,59.2474,61.649,46587.886739946,0
+NVEC.US,D,20210127,000000,59.8285,59.9429,56.2743,57.7164,88080.834342962,0
+NVEC.US,D,20210128,000000,57.9455,59.6382,57.7164,58.4904,34310.784903457,0
+NVEC.US,D,20210129,000000,58.5529,59.3657,56.3293,57.0531,61583.134907111,0
+NVEC.US,D,20210201,000000,57.4818,58.6248,57.4818,57.8121,20307.892647842,0
+NVEC.US,D,20210202,000000,58.9381,60.0716,56.3832,58.8131,51003.289294207,0
+NVEC.US,D,20210203,000000,59.2503,59.6514,57.5982,58.4194,22542.014476398,0
+NVEC.US,D,20210204,000000,58.4904,58.9381,57.5887,58.375,20145.142051059,0
+NVEC.US,D,20210205,000000,58.2671,59.1159,57.6957,59.1159,16561.458455679,0
+NVEC.US,D,20210208,000000,59.3573,61.5269,59.1519,60.7236,24294.225446949,0
+NVEC.US,D,20210209,000000,60.2769,61.0008,58.9911,59.6685,26603.381641555,0
+NVEC.US,D,20210210,000000,59.6779,60.8664,58.5888,58.5984,13404.730971338,0
+NVEC.US,D,20210211,000000,59.7187,59.7187,57.7486,59.3761,26697.438804631,0
+NVEC.US,D,20210212,000000,58.8197,60.6866,58.6608,59.6514,12164.021876387,0
+NVEC.US,D,20210216,000000,60.6696,63.2472,59.8995,61.6158,88036.447816567,0
+NVEC.US,D,20210217,000000,61.1787,63.6077,60.9913,62.018,35533.528023438,0
+NVEC.US,D,20210218,000000,62.8129,62.8129,60.1038,60.2495,19339.843643604,0
+NVEC.US,D,20210219,000000,60.3574,61.0349,59.9722,60.7492,13127.843592397,0
+NVEC.US,D,20210222,000000,60.7492,62.8393,60.7492,62.5082,27397.055006382,0
+NVEC.US,D,20210223,000000,61.3083,62.3928,60.6072,61.4815,16112.309081443,0
+NVEC.US,D,20210224,000000,62.2157,62.5082,61.085,61.4559,22641.355749759,0
+NVEC.US,D,20210225,000000,61.1257,62.4286,60.8768,61.8486,24581.681046461,0
+NVEC.US,D,20210226,000000,62.5082,64.2955,61.9556,62.9292,43617.159937642,0
+NVEC.US,D,20210301,000000,64.5,66.8939,63.9181,66.3755,22989.05020652,0
+NVEC.US,D,20210302,000000,66.3129,66.3129,63.4374,64.1469,18449.999471586,0
+NVEC.US,D,20210303,000000,64.0543,65.1263,63.5188,63.5802,18672.98892562,0
+NVEC.US,D,20210304,000000,64.7394,64.7394,61.1427,61.3481,23166.5963121,0
+NVEC.US,D,20210305,000000,61.9906,62.3756,60.0792,61.2591,22654.037614443,0
+NVEC.US,D,20210308,000000,61.6735,61.6973,59.9722,60.5447,12762.183160665,0
+NVEC.US,D,20210309,000000,60.5353,63.0362,60.5353,61.9026,17722.905896352,0
+NVEC.US,D,20210310,000000,62.5895,64.5454,62.4021,63.4564,23809.144122774,0
+NVEC.US,D,20210311,000000,63.884,64.2955,62.9112,64.0183,13882.414541114,0
+NVEC.US,D,20210312,000000,63.5547,65.0545,63.1516,65.0545,12380.670398078,0
+NVEC.US,D,20210315,000000,65.099,67.8667,64.6978,67.8667,25741.01484302,0
+NVEC.US,D,20210316,000000,67.6888,67.8582,65.5815,65.8758,17345.620421993,0
+NVEC.US,D,20210317,000000,65.7367,66.9034,64.4281,65.9477,29183.084282759,0
+NVEC.US,D,20210318,000000,66.1341,66.5192,62.6339,63.0551,31066.341188382,0
+NVEC.US,D,20210319,000000,63.5188,64.5274,62.5715,63.849,108641.30746244,0
+NVEC.US,D,20210322,000000,63.5727,63.9379,60.8211,61.1692,34273.796131461,0
+NVEC.US,D,20210323,000000,60.9024,60.9289,59.3761,59.9911,63785.552073956,0
+NVEC.US,D,20210324,000000,60.875,62.3586,58.8747,58.9825,24270.975361695,0
+NVEC.US,D,20210325,000000,59.1254,63.4866,59.1254,61.6158,44985.744501492,0
+NVEC.US,D,20210326,000000,62.4116,62.8952,61.1598,62.6435,22410.968541326,0
+NVEC.US,D,20210329,000000,62.6435,63.0087,61.1882,61.6348,19611.44691226,0
+NVEC.US,D,20210330,000000,61.7057,62.7911,61.2591,62.5715,9898.1953861202,0
+NVEC.US,D,20210331,000000,61.8572,63.1175,61.8572,62.599,18774.443843095,0
+NVEC.US,D,20210401,000000,62.9832,64.1082,62.6084,63.831,12196.783360155,0
+NVEC.US,D,20210405,000000,64.6523,66.3755,64.2189,65.8038,20269.847053788,0
+NVEC.US,D,20210406,000000,65.8038,66.5723,65.3762,65.4566,10239.54891054,0
+NVEC.US,D,20210407,000000,65.4566,65.4566,62.7864,63.3938,13988.096746817,0
+NVEC.US,D,20210408,000000,64.0278,64.0278,62.6519,63.884,9785.1154260182,0
+NVEC.US,D,20210409,000000,63.3844,64.1612,63.0551,63.5008,15558.53432356,0
+NVEC.US,D,20210412,000000,63.6607,63.6607,62.4873,63.1346,15123.123636064,0
+NVEC.US,D,20210413,000000,64.0988,64.0988,61.6973,63.1175,20325.858622811,0
+NVEC.US,D,20210414,000000,63.3844,63.9738,62.934,63.4024,8361.576115202,0
+NVEC.US,D,20210415,000000,63.4564,64.1262,63.4564,64.0013,5344.3491423884,0
+NVEC.US,D,20210416,000000,63.3125,64.1791,63.1431,63.6257,16464.230826433,0
+NVEC.US,D,20210419,000000,63.2869,63.4024,62.0001,62.5082,13989.153568874,0
+NVEC.US,D,20210420,000000,62.8213,63.6787,61.9746,62.2867,34087.795449424,0
+NVEC.US,D,20210421,000000,62.5082,62.8308,61.9196,62.2499,6941.207270557,0
+NVEC.US,D,20210422,000000,62.7277,62.8961,60.6866,61.4739,26674.188719375,0
+NVEC.US,D,20210423,000000,62.9642,62.9642,62.0625,62.4211,9972.172930112,0
+NVEC.US,D,20210426,000000,63.0087,63.0087,61.8572,62.599,14909.645580544,0
+NVEC.US,D,20210427,000000,62.4505,62.599,61.9149,62.2687,11978.02119435,0
+NVEC.US,D,20210428,000000,62.3303,63.4638,62.3303,63.0456,38799.108179653,0
+NVEC.US,D,20210429,000000,63.531,63.5793,61.5354,62.0275,17413.257033643,0
+NVEC.US,D,20210430,000000,62.2243,69.2964,62.2243,68.3398,118553.24153529,0
+NVEC.US,D,20210503,000000,69.4119,72.7066,68.3133,69.1621,50444.23042604,0
+NVEC.US,D,20210504,000000,69.6531,69.6531,64.8142,66.0811,27885.306796729,0
+NVEC.US,D,20210505,000000,66.3413,67.475,65.1263,67.475,18964.67181336,0
+NVEC.US,D,20210506,000000,66.9744,69.8698,66.9744,68.2253,53448.77553417,0
+NVEC.US,D,20210507,000000,68.2253,70.1622,67.1078,69.9389,16951.425794722,0
+NVEC.US,D,20210510,000000,69.9209,70.0998,67.4381,67.8317,26254.630362736,0
+NVEC.US,D,20210511,000000,66.5098,67.8667,65.5361,67.4201,21533.806233993,0
+NVEC.US,D,20210512,000000,66.7861,67.4939,63.6077,63.9465,30249.4177383,0
+NVEC.US,D,20210513,000000,63.9558,65.1794,62.9547,64.5899,28039.602817056,0
+NVEC.US,D,20210514,000000,64.8974,65.8313,64.7346,65.0062,27177.236018521,0
+NVEC.US,D,20210517,000000,65.097,65.4775,64.3098,65.4775,23206.755550268,0
+NVEC.US,D,20210518,000000,64.9797,64.9797,63.0419,63.0419,33110.235046674,0
+NVEC.US,D,20210519,000000,62.7248,64.2908,62.4353,63.6124,30898.306481315,0
+NVEC.US,D,20210520,000000,63.883,64.6901,62.0463,62.6435,38500.027537514,0
+NVEC.US,D,20210521,000000,63.4487,64.836,62.7703,64.4725,31774.411966591,0
+NVEC.US,D,20210524,000000,64.9258,65.504,63.2405,63.5935,20779.235285277,0
+NVEC.US,D,20210525,000000,63.5254,64.2766,62.0776,62.2726,25558.184627155,0
+NVEC.US,D,20210526,000000,62.4987,62.8147,61.6925,62.5252,18508.124684724,0
+NVEC.US,D,20210527,000000,62.67,63.9293,61.72,61.8277,57236.425786556,0
+NVEC.US,D,20210528,000000,62.6519,63.584,61.1494,63.2585,48512.359705793,0
+NVEC.US,D,20210601,000000,63.2869,63.7562,62.3624,63.5206,28212.921634407,0
+NVEC.US,D,20210602,000000,63.567,63.6218,62.3539,63.0769,12986.229436754,0
+NVEC.US,D,20210603,000000,62.6151,63.6928,61.648,62.8243,27031.394574651,0
+NVEC.US,D,20210604,000000,64.0695,64.2152,62.3539,63.6218,16685.106636351,0
+NVEC.US,D,20210607,000000,63.3759,63.6218,62.1268,62.4428,31299.898862985,0
+NVEC.US,D,20210608,000000,62.9416,62.9416,62.0455,62.6784,24344.952905687,0
+NVEC.US,D,20210609,000000,62.5612,62.933,62.2962,62.6974,15794.205642277,0
+NVEC.US,D,20210610,000000,62.933,62.933,62.1268,62.6245,21655.340770551,0
+NVEC.US,D,20210611,000000,62.7968,62.933,62.0909,62.3804,13218.7302893,0
+NVEC.US,D,20210614,000000,62.8687,65.0241,62.3529,63.8574,38213.62876006,0
+NVEC.US,D,20210615,000000,64.183,66.4776,64.183,64.7157,20113.437389349,0
+NVEC.US,D,20210616,000000,64.1376,65.9799,63.4316,63.4316,34865.616483396,0
+NVEC.US,D,20210617,000000,63.0958,64.3552,62.1363,63.0769,29929.200655021,0
+NVEC.US,D,20210618,000000,62.4893,63.3589,61.1219,61.366,78158.33204953,0
+NVEC.US,D,20210621,000000,61.6197,62.4183,60.6866,60.6866,29709.381667159,0
+NVEC.US,D,20210622,000000,60.6866,61.0859,59.7725,60.0347,22525.105323485,0
+NVEC.US,D,20210623,000000,61.7369,65.8853,61.7369,64.0098,123715.81728387,0
+NVEC.US,D,20210624,000000,65.3951,66.1019,64.7535,65.9932,75265.810079446,0
+NVEC.US,D,20210625,000000,66.4729,69.5614,66.1019,67.2156,109534.32210063,0
+NVEC.US,D,20210628,000000,67.913,68.7286,66.7729,67.1068,30070.814810662,0
+NVEC.US,D,20210629,000000,67.3065,67.3245,65.6137,66.1019,20330.085911039,0
+NVEC.US,D,20210630,000000,66.1019,67.4513,65.7311,67.053,16221.161753316,0
+NVEC.US,D,20210701,000000,67.6869,68.0948,66.2108,67.017,17814.849415314,0
+NVEC.US,D,20210702,000000,67.4513,67.4607,66.3007,66.4729,15281.646944619,0
+NVEC.US,D,20210706,000000,66.718,67.6414,66.1209,67.6414,25122.77393966,0
+NVEC.US,D,20210707,000000,67.2336,68.23,67.0076,67.4958,16687.220280465,0
+NVEC.US,D,20210708,000000,66.8447,68.4201,66.0925,67.7048,38980.881573462,0
+NVEC.US,D,20210709,000000,67.9405,69.2973,67.9225,69.0088,12659.671421134,0
+NVEC.US,D,20210712,000000,69.3438,70.2219,67.5052,68.8281,16525.52650574,0
+NVEC.US,D,20210713,000000,68.8091,69.4024,66.8806,69.3438,24511.930790697,0
+NVEC.US,D,20210714,000000,69.6248,70.2039,68.0663,69.0267,16206.366244519,0
+NVEC.US,D,20210715,000000,69.0267,69.0627,68.2745,68.9908,12409.204593618,0
+NVEC.US,D,20210716,000000,69.6248,69.6248,67.2706,68.0219,24706.38604919,0
+NVEC.US,D,20210719,000000,67.2658,67.7408,66.0385,66.8447,19978.164166048,0
+NVEC.US,D,20210720,000000,67.2062,69.3712,67.0265,68.3748,22032.62624491,0
+NVEC.US,D,20210721,000000,68.7097,69.568,68.4022,68.4022,13280.025968609,0
+NVEC.US,D,20210722,000000,68.7192,71.8606,68.7192,70.8842,20689.405410429,0
+NVEC.US,D,20210723,000000,70.9002,71.9638,70.7764,71.2003,13401.560505166,0
+NVEC.US,D,20210726,000000,71.6165,72.4682,69.797,71.1179,24338.611973344,0
+NVEC.US,D,20210727,000000,70.449,70.5407,68.4656,69.6333,17781.031109489,0
+NVEC.US,D,20210728,000000,69.7147,71.9431,69.3078,70.3297,32248.925070196,0
+NVEC.US,D,20210729,000000,70.3137,71.1009,70.0591,71.0735,25847.75387078,0
+NVEC.US,D,20210730,000000,71.3763,71.3763,68.5603,68.8536,18354.885486454,0
+NVEC.US,D,20210802,000000,68.7902,69.8537,67.405,67.7256,19095.717748431,0
+NVEC.US,D,20210803,000000,67.6888,67.9452,66.0376,66.5514,24900.841307684,0
+NVEC.US,D,20210804,000000,66.0376,67.6273,65.3677,66.1019,21334.066865215,0
+NVEC.US,D,20210805,000000,65.9828,66.6385,65.4423,66.2212,17429.109364499,0
+NVEC.US,D,20210806,000000,66.4511,68.303,66.4511,67.139,15088.248508182,0
+NVEC.US,D,20210809,000000,67.5147,67.5147,65.8181,66.3129,21841.341452589,0
+NVEC.US,D,20210810,000000,66.2126,66.2126,65.3497,65.3497,47508.378751617,0
+NVEC.US,D,20210811,000000,65.5882,65.5882,64.8454,65.3951,20403.006632974,0
+NVEC.US,D,20210812,000000,65.4878,65.4878,64.0932,64.7545,27330.47521679,0
+NVEC.US,D,20210813,000000,65.3951,67.2762,64.1858,66.5325,19172.865758594,0
+NVEC.US,D,20210816,000000,65.9638,65.9638,63.5661,64.13,25793.855945871,0
+NVEC.US,D,20210817,000000,63.5983,63.9379,62.369,62.7825,28765.639570233,0
+NVEC.US,D,20210818,000000,62.3321,63.8641,61.8193,62.0019,24397.794008538,0
+NVEC.US,D,20210819,000000,61.5165,62.0256,61.0065,61.8552,22146.763027069,0
+NVEC.US,D,20210820,000000,61.4522,62.369,61.2591,61.8467,14872.656808549,0
+NVEC.US,D,20210823,000000,62.1401,65.0753,61.4881,64.4148,16824.607147879,0
+NVEC.US,D,20210824,000000,64.7999,65.1207,61.9111,63.1848,14491.144045963,0
+NVEC.US,D,20210825,000000,63.5064,63.6257,62.7088,63.1298,11912.498226815,0
+NVEC.US,D,20210826,000000,62.7268,63.5064,62.1003,62.6539,16928.175709467,0
+NVEC.US,D,20210827,000000,63.1487,65.098,63.1487,64.2313,17353.018176392,0
+NVEC.US,D,20210830,000000,64.7545,64.836,64.2029,64.2029,10151.832679807,0
+NVEC.US,D,20210831,000000,64.552,64.8794,64.0108,64.396,15003.70274362,0
+NVEC.US,D,20210901,000000,64.7905,66.6895,63.919,64.7999,22140.422094728,0
+NVEC.US,D,20210902,000000,65.2854,66.3584,64.6618,65.7444,13393.10592871,0
+NVEC.US,D,20210903,000000,65.9373,65.9373,64.2029,65.4973,13978.585348303,0
+NVEC.US,D,20210907,000000,65.0933,65.0933,63.232,63.232,11086.063378219,0
+NVEC.US,D,20210908,000000,64.1858,64.1858,62.4333,62.599,12952.41113093,0
+NVEC.US,D,20210909,000000,62.8923,63.5613,62.1032,62.369,15561.704789731,0
+NVEC.US,D,20210910,000000,62.599,63.0107,62.4798,62.6804,11044.847317995,0
+NVEC.US,D,20210913,000000,62.846,62.8923,61.4237,61.8277,24923.034570881,0
+NVEC.US,D,20210914,000000,62.2319,63.0939,61.8373,61.9196,9964.7751757129,0
+NVEC.US,D,20210915,000000,62.2139,62.369,61.5071,61.8193,10410.754083778,0
+NVEC.US,D,20210916,000000,61.7361,61.8467,60.8286,61.4881,18852.648675315,0
+NVEC.US,D,20210917,000000,61.5354,63.6257,59.6449,59.8653,163085.60937433,0
+NVEC.US,D,20210920,000000,59.3798,59.8104,58.3239,59.4063,27640.124079499,0
+NVEC.US,D,20210921,000000,59.5076,59.6269,58.4989,58.939,24353.407482142,0
+NVEC.US,D,20210922,000000,59.3798,60.1861,58.8831,59.5257,14984.679946595,0
+NVEC.US,D,20210923,000000,59.5351,60.9743,59.5351,60.645,13136.298168852,0
+NVEC.US,D,20210924,000000,60.1493,60.9289,59.5162,59.5162,11534.155930398,0
+NVEC.US,D,20210927,000000,59.6174,60.8466,59.6174,59.9572,16425.128410322,0
+NVEC.US,D,20210928,000000,60.0849,60.0849,58.4072,58.4167,13103.536685085,0
+NVEC.US,D,20210929,000000,58.8017,58.9569,57.8385,58.1498,10474.1634072,0
+NVEC.US,D,20210930,000000,58.2501,59.7271,58.1593,58.6731,49501.545151171,0
+NVEC.US,D,20211001,000000,59.0762,60.5078,58.7922,59.9391,10716.175658259,0
+NVEC.US,D,20211004,000000,59.8465,60.5343,58.3335,58.4346,11947.373354697,0
+NVEC.US,D,20211005,000000,58.5898,60.1558,58.4894,59.1405,9601.2283880953,0
+NVEC.US,D,20211006,000000,58.4716,60.0347,57.7836,58.0032,30760.919613901,0
+NVEC.US,D,20211007,000000,58.692,60.1681,58.5633,58.8377,29653.370098136,0
+NVEC.US,D,20211008,000000,59.2097,59.7006,58.7005,58.7469,8658.5431132268,0
+NVEC.US,D,20211011,000000,59.1036,60.6999,58.7469,60.0943,23111.641565136,0
+NVEC.US,D,20211012,000000,60.5343,60.5343,58.7005,59.0762,16232.786795943,0
+NVEC.US,D,20211013,000000,59.4803,60.26,58.3428,58.8747,17235.710928062,0
+NVEC.US,D,20211014,000000,59.3326,60.5343,59.3251,59.9486,14011.346832071,0
+NVEC.US,D,20211015,000000,60.7737,62.1278,59.765,59.765,26499.813079966,0
+NVEC.US,D,20211018,000000,60.1586,63.0021,60.1586,61.8827,19832.322722179,0
+NVEC.US,D,20211019,000000,61.9111,63.2405,61.5903,62.5527,23643.223059821,0
+NVEC.US,D,20211020,000000,62.5527,63.4611,61.6074,61.6074,18670.875281506,0
+NVEC.US,D,20211021,000000,61.6357,65.607,61.6357,62.828,19501.537418329,0
+NVEC.US,D,20211022,000000,62.9652,63.057,62.0455,62.2962,11086.063378219,0
+NVEC.US,D,20211025,000000,62.7361,63.4979,62.369,63.3503,16137.672810811,0
+NVEC.US,D,20211026,000000,63.7364,63.7364,61.9754,62.9377,23184.562287071,0
+NVEC.US,D,20211027,000000,63.2036,64.2123,62.5441,62.5441,15457.079406085,0
+NVEC.US,D,20211028,000000,63.4242,63.4242,62.3653,63.213,18891.751091425,0
+NVEC.US,D,20211029,000000,63.3994,63.4829,62.4495,63.2595,20615.427866436,0
+NVEC.US,D,20211101,000000,63.3712,64.6646,63.0182,63.8272,17492.51868792,0
+NVEC.US,D,20211102,000000,64.9721,65.9402,64.4602,65.4283,14682.428838284,0
+NVEC.US,D,20211103,000000,65.521,67.0975,65.0933,66.4614,14131.824546573,0
+NVEC.US,D,20211104,000000,66.9356,67.2336,65.5693,66.0234,15353.510844496,0
+NVEC.US,D,20211105,000000,66.2846,68.4061,66.2846,67.9319,15986.547256655,0
+NVEC.US,D,20211108,000000,67.792,67.792,65.0469,65.8001,13529.435974067,0
+NVEC.US,D,20211109,000000,67.0633,67.5496,65.1585,66.7775,11007.858545999,0
+NVEC.US,D,20211110,000000,66.9356,67.4759,65.2608,65.5673,10709.834725917,0
+NVEC.US,D,20211111,000000,65.9676,67.4295,65.6327,66.6471,9065.4196051824,0
+NVEC.US,D,20211112,000000,66.8239,68.5461,66.401,68.3597,11458.064742293,0
+NVEC.US,D,20211115,000000,68.4998,68.5366,66.5022,67.6613,20445.279515256,0
+NVEC.US,D,20211116,000000,67.6613,69.8027,67.6613,69.3835,17338.222667595,0
+NVEC.US,D,20211117,000000,68.9832,69.5917,68.4061,69.4024,16009.797341911,0
+NVEC.US,D,20211118,000000,69.2624,69.8121,68.4154,69.3371,20855.326473381,0
+NVEC.US,D,20211119,000000,69.0296,69.9351,68.6387,68.6387,10920.142315266,0
+NVEC.US,D,20211122,000000,68.7789,70.2673,68.425,68.6019,15851.274033357,0
+NVEC.US,D,20211123,000000,68.1174,68.248,67.0388,67.2989,13600.243051888,0
+NVEC.US,D,20211124,000000,66.9148,67.2734,66.1871,67.1589,4929.0180739766,0
+NVEC.US,D,20211126,000000,66.1076,67.2526,64.8605,66.0982,18514.465617066,0
+NVEC.US,D,20211129,000000,67.3916,67.7361,63.9853,64.4413,17719.735430181,0
+NVEC.US,D,20211130,000000,64.4233,67.401,62.2356,62.6084,35634.982940913,0
+NVEC.US,D,20211201,000000,64.5624,66.0792,63.5386,65.4376,19612.503734317,0
+NVEC.US,D,20211202,000000,64.9069,66.3404,64.2179,65.8095,10662.277733352,0
+NVEC.US,D,20211203,000000,66.0792,67.0009,64.4507,65.4376,12211.578868954,0
+NVEC.US,D,20211206,000000,65.9865,65.996,63.8925,64.5624,17133.199188531,0
+NVEC.US,D,20211207,000000,64.4507,66.0697,63.3333,65.1585,10220.526113514,0
+NVEC.US,D,20211208,000000,65.0554,66.0792,64.904,65.3998,6580.8309491106,0
+NVEC.US,D,20211209,000000,64.9437,66.0707,64.2179,64.8235,10454.083788117,0
+NVEC.US,D,20211210,000000,64.8794,65.1585,63.3343,63.6133,13208.16206873,0
+NVEC.US,D,20211213,000000,62.8876,62.8876,60.505,60.523,48360.177329581,0
+NVEC.US,D,20211214,000000,60.7283,61.3425,59.5739,61.2582,46191.57846856,0
+NVEC.US,D,20211215,000000,60.663,60.6725,59.2674,59.4253,57781.745967983,0
+NVEC.US,D,20211216,000000,59.3875,61.2231,59.0525,59.2758,72420.845101928,0
+NVEC.US,D,20211217,000000,59.2758,60.3838,58.8945,59.6392,106583.6749174,0
+NVEC.US,D,20211220,000000,59.5086,59.5086,58.0107,59.1547,28286.8991784,0
+NVEC.US,D,20211221,000000,59.8161,59.9467,58.6343,59.7698,33468.497724007,0
+NVEC.US,D,20211222,000000,60.0111,61.9565,60.0111,61.9471,12366.931711337,0
+NVEC.US,D,20211223,000000,62.264,63.7525,62.264,63.0456,11155.813633983,0
+NVEC.US,D,20211227,000000,62.8498,64.041,62.8498,63.9853,10870.471678585,0
+NVEC.US,D,20211228,000000,65.1027,65.1027,63.0239,63.4829,12677.637396103,0
+NVEC.US,D,20211229,000000,63.232,64.4413,63.144,63.2878,14142.392767144,0
+NVEC.US,D,20211230,000000,63.6039,63.6039,61.4257,62.1524,44212.150755749,0
+NVEC.US,D,20211231,000000,62.1798,63.9067,62.1798,63.567,15856.558143641,0
+NVEC.US,D,20220103,000000,64.0231,64.4045,63.567,64.2928,15699.091657145,0
+NVEC.US,D,20220104,000000,64.4045,64.7299,63.2595,63.2595,12303.522387915,0
+NVEC.US,D,20220105,000000,63.4269,64.2417,63.1762,63.7619,19389.514280284,0
+NVEC.US,D,20220106,000000,64.763,64.8235,62.5527,63.0362,12692.432904901,0
+NVEC.US,D,20220107,000000,62.9614,62.9614,61.8912,62.1524,16596.333583561,0
+NVEC.US,D,20220110,000000,62.3568,62.3568,61.4815,62.105,18498.61328621,0
+NVEC.US,D,20220111,000000,61.7795,62.8592,60.9137,62.6359,33647.100651643,0
+NVEC.US,D,20220112,000000,62.4316,62.9151,61.4351,61.4351,23236.346567865,0
+NVEC.US,D,20220113,000000,61.8638,62.8223,61.0537,61.3055,19125.308766027,0
+NVEC.US,D,20220114,000000,61.4351,63.1942,61.4351,62.8687,13420.583302193,0
+NVEC.US,D,20220118,000000,62.617,62.811,61.0537,61.0907,13420.583302193,0
+NVEC.US,D,20220119,000000,61.4257,61.8912,60.4955,60.7747,18310.49896006,0
+NVEC.US,D,20220120,000000,60.6819,60.9515,57.5546,57.8707,122037.58385731,0
+NVEC.US,D,20220121,000000,58.4015,59.1367,56.3728,56.3728,31593.69539484,0
+NVEC.US,D,20220124,000000,56.3813,58.0012,55.4701,57.6662,34158.602527245,0
+NVEC.US,D,20220125,000000,56.8657,57.0428,55.2552,56.3075,48845.258653757,0
+NVEC.US,D,20220126,000000,57.1723,58.6712,56.3908,57.1913,26359.255746382,0
+NVEC.US,D,20220127,000000,57.638,58.569,56.5582,56.6888,23305.040001572,0
+NVEC.US,D,20220128,000000,56.7361,56.897,55.1181,56.4523,37092.340557553,0
+NVEC.US,D,20220131,000000,56.3387,59.4234,56.2725,58.5434,22789.310837742,0
+NVEC.US,D,20220201,000000,58.1839,58.3258,56.626,57.0389,29503.301366038,0
+NVEC.US,D,20220202,000000,57.654,57.8973,56.5563,56.6888,18777.614309265,0
+NVEC.US,D,20220203,000000,56.6321,56.6691,55.5912,55.7237,19591.367293176,0
+NVEC.US,D,20220204,000000,55.7331,55.7331,54.7254,54.9667,25530.707253672,0
+NVEC.US,D,20220207,000000,54.8815,55.6423,54.4557,54.8437,33214.86043032,0
+NVEC.US,D,20220208,000000,54.6734,55.3859,54.0298,54.626,46765.432845526,0
+NVEC.US,D,20220209,000000,54.8815,55.0708,54.0678,54.4368,26897.178173408,0
+NVEC.US,D,20220210,000000,54.1435,55.0801,53.9448,54.2192,30265.270069155,0
+NVEC.US,D,20220211,000000,54.0298,54.6449,52.5633,52.9228,34349.887319567,0
+NVEC.US,D,20220214,000000,52.9417,53.3533,52.2982,52.4591,39537.826797515,0
+NVEC.US,D,20220215,000000,53.3108,54.1318,53.0079,54.1245,23586.154668741,0
+NVEC.US,D,20220216,000000,54.1056,54.1056,53.4716,53.8407,8248.4961551002,0
+NVEC.US,D,20220217,000000,53.3581,53.7365,53.008,53.2635,23158.141735645,0
+NVEC.US,D,20220218,000000,53.1214,55.1938,53.1214,53.9731,19465.605468391,0
+NVEC.US,D,20220222,000000,54.0298,54.5219,52.7525,53.1972,19428.616696394,0
+NVEC.US,D,20220223,000000,53.3581,53.727,52.5159,52.5254,19856.629629491,0
+NVEC.US,D,20220224,000000,51.8347,53.888,51.5886,53.888,22082.296881591,0
+NVEC.US,D,20220225,000000,53.815,54.0489,53.5284,53.888,10754.221252313,0
+NVEC.US,D,20220228,000000,53.9259,54.7112,53.5284,54.1245,23270.16487369,0
+NVEC.US,D,20220301,000000,53.4385,54.1955,52.6767,53.0553,30972.284025306,0
+NVEC.US,D,20220302,000000,53.6136,54.9477,53.1404,54.4652,11914.611870928,0
+NVEC.US,D,20220303,000000,54.4557,54.8815,53.7177,53.8312,9930.956869888,0
+NVEC.US,D,20220304,000000,53.377,53.5946,52.8187,53.2066,10596.754765815,0
+NVEC.US,D,20220307,000000,53.1784,53.8312,52.0711,52.0711,33367.042806531,0
+NVEC.US,D,20220308,000000,52.2889,53.7288,51.863,52.5917,20186.358111283,0
+NVEC.US,D,20220309,000000,53.254,54.3138,53.1594,53.7555,33163.076149525,0
+NVEC.US,D,20220310,000000,53.5568,53.5568,52.2415,52.3361,21913.205352467,0
+NVEC.US,D,20220311,000000,52.8756,52.8756,51.5981,51.5981,24205.452394159,0
+NVEC.US,D,20220314,000000,52.4044,52.4044,50.6708,50.8221,17387.893304274,0
+NVEC.US,D,20220315,000000,50.8221,52.0901,50.8221,52.0901,21162.861691978,0
+NVEC.US,D,20220316,000000,52.5159,53.4622,52.2889,53.2635,18945.649016333,0
+NVEC.US,D,20220317,000000,53.5379,54.2163,53.2729,53.8691,11956.88475321,0
+NVEC.US,D,20220318,000000,53.8691,54.2192,52.989,53.0364,52011.497536612,0
+NVEC.US,D,20220321,000000,53.3297,53.7744,52.5585,52.885,10916.971849095,0
+NVEC.US,D,20220322,000000,52.7998,53.7839,52.2605,52.62,14490.087223904,0
+NVEC.US,D,20220323,000000,52.2605,52.62,51.5035,51.7495,18667.704815335,0
+NVEC.US,D,20220324,000000,52.0996,52.3739,51.5697,52.3739,23781.666749291,0
+NVEC.US,D,20220325,000000,52.62,52.9181,51.759,52.1091,16494.878666085,0
+NVEC.US,D,20220328,000000,52.1091,52.1469,51.2669,52.1469,15386.272328265,0
+NVEC.US,D,20220329,000000,52.1848,53.6136,52.0144,53.3203,19457.150891934,0
+NVEC.US,D,20220330,000000,53.2635,53.5093,51.7305,51.8063,19148.558851283,0
+NVEC.US,D,20220331,000000,51.6549,52.2037,51.3994,51.5413,32352.493631785,0
+NVEC.US,D,20220401,000000,51.9954,51.9954,51.0966,51.5697,31560.93391107,0
+NVEC.US,D,20220404,000000,51.617,53.6798,51.617,53.1878,33042.598435024,0
+NVEC.US,D,20220405,000000,53.1404,53.5644,48.4755,48.873,96767.911651729,0
+NVEC.US,D,20220406,000000,48.4377,49.119,47.8699,48.4093,40759.513095438,0
+NVEC.US,D,20220407,000000,48.4093,49.4029,48.0213,49.1947,31606.377259524,0
+NVEC.US,D,20220408,000000,48.731,49.0149,47.9835,48.0307,24362.918880656,0
+NVEC.US,D,20220411,000000,47.7469,47.8794,46.7156,47.1697,30599.225839176,0
+NVEC.US,D,20220412,000000,48.2579,48.8426,47.2265,47.4536,19718.18594002,0
+NVEC.US,D,20220413,000000,47.4631,47.7942,46.8858,46.9615,31361.194542293,0
+NVEC.US,D,20220414,000000,47.1508,47.9978,46.3654,46.6494,37973.730153115,0
+NVEC.US,D,20220418,000000,46.5263,47.6997,46.4128,46.9615,30733.442240418,0
+NVEC.US,D,20220419,000000,46.9899,47.5576,46.7168,47.1319,34276.966597632,0
+NVEC.US,D,20220420,000000,47.6523,47.6523,46.6209,46.8575,24734.92024473,0
+NVEC.US,D,20220421,000000,46.9994,47.463,46.1005,46.7439,37055.351785557,0
+NVEC.US,D,20220422,000000,46.5925,47.1886,46.2849,46.4979,29638.574589338,0
+NVEC.US,D,20220425,000000,46.1572,46.9047,45.9869,46.8385,25690.287384284,0
+NVEC.US,D,20220426,000000,46.7439,46.7439,45.5801,45.5801,35398.254800139,0
+NVEC.US,D,20220427,000000,45.8072,46.2284,44.7474,44.7852,41287.924123952,0
+NVEC.US,D,20220428,000000,45.3625,46.2614,44.7284,45.4476,32362.005030299,0
+NVEC.US,D,20220429,000000,45.4476,46.2235,43.6875,43.8863,37578.478703785,0
+NVEC.US,D,20220502,000000,44.0093,44.7663,43.4273,44.6622,49784.773462454,0
+NVEC.US,D,20220503,000000,44.8798,44.946,44.0282,44.2175,25266.501739415,0
+NVEC.US,D,20220504,000000,44.558,46.1572,43.82,46.0438,37621.808408124,0
+NVEC.US,D,20220505,000000,45.334,47.0655,43.5835,44.0376,47312.866671067,0
+NVEC.US,D,20220506,000000,44.1703,45.6936,43.8675,44.2837,37547.830864133,0
+NVEC.US,D,20220509,000000,44.0566,44.473,43.1009,43.3375,50064.831307566,0
+NVEC.US,D,20220510,000000,44.1228,45.6653,43.7727,45.0217,40366.375290225,0
+NVEC.US,D,20220511,000000,45.1826,45.5801,43.8295,44.1228,33923.988030584,0
+NVEC.US,D,20220512,000000,43.7727,45.0311,43.5362,44.5108,37742.286122626,0
+NVEC.US,D,20220513,000000,45.0716,46.1737,44.4819,45.8546,41791.069375482,0
+NVEC.US,D,20220516,000000,45.932,45.932,44.7201,45.6806,33304.181663534,0
+NVEC.US,D,20220517,000000,46.222,47.2468,45.5259,47.0148,37283.347663274,0
+NVEC.US,D,20220518,000000,46.454,46.9471,45.9253,46.1737,35665.615502215,0
+NVEC.US,D,20220519,000000,46.164,47.1598,46.0673,46.5024,30021.136983739,0
+NVEC.US,D,20220520,000000,46.7538,47.7109,45.932,47.4788,40782.572663825,0
+NVEC.US,D,20220523,000000,47.5852,47.5852,46.6281,46.9954,28938.166668758,0
+NVEC.US,D,20220524,000000,46.4637,46.4637,45.3326,45.8257,54275.741488,0
+NVEC.US,D,20220525,000000,45.8257,47.3339,45.4534,47.2275,35601.48545491,0
+NVEC.US,D,20220526,000000,47.3628,48.726,45.7296,48.3296,22347.252774727,0
+NVEC.US,D,20220527,000000,48.6294,48.6294,47.3821,47.7882,23442.635356927,0
+NVEC.US,D,20220531,000000,48.1266,48.2571,46.9906,47.8173,27477.656559158,0
+NVEC.US,D,20220601,000000,48.1749,48.1749,47.1212,47.3241,26249.876459941,0
+NVEC.US,D,20220602,000000,47.3241,48.32,47.3241,48.2813,22352.424552735,0
+NVEC.US,D,20220603,000000,47.7689,47.9631,46.5991,47.0921,25172.077922969,0
+NVEC.US,D,20220606,000000,47.8801,48.1653,46.9532,47.4499,44140.090946943,0
+NVEC.US,D,20220607,000000,47.1695,48.378,47.1695,48.3103,43489.481273473,0
+NVEC.US,D,20220608,000000,48.0009,48.262,46.8698,47.3145,26995.646848766,0
+NVEC.US,D,20220609,000000,47.2661,49.0644,46.9471,47.9236,37675.368436318,0
+NVEC.US,D,20220610,000000,47.8559,47.8559,46.4831,46.6571,25859.924398099,0
+NVEC.US,D,20220613,000000,45.7097,46.0915,44.9556,45.8933,39729.598661294,0
+NVEC.US,D,20220614,000000,46.019,46.019,44.5495,45.2552,35334.621709671,0
+NVEC.US,D,20220615,000000,45.497,45.6903,44.738,45.4583,24598.010564026,0
+NVEC.US,D,20220616,000000,44.7042,44.7042,42.3839,42.3935,118267.18514276,0
+NVEC.US,D,20220617,000000,42.7029,42.8093,41.9101,42.4129,85892.889165161,0
+NVEC.US,D,20220621,000000,42.6062,46.222,42.5482,46.0673,75957.903610834,0
+NVEC.US,D,20220622,000000,45.4003,47.1212,45.1199,45.4196,43012.64334109,0
+NVEC.US,D,20220623,000000,45.5163,45.7241,44.8219,45.6806,35074.998453644,0
+NVEC.US,D,20220624,000000,45.7483,49.0064,45.439,46.4154,686341.48772997,0
+NVEC.US,D,20220627,000000,46.8311,47.7017,46.164,46.5894,50401.045404032,0
+NVEC.US,D,20220628,000000,46.9858,48.6776,46.8891,47.5368,59969.869075358,0
+NVEC.US,D,20220629,000000,47.8366,48.0976,45.4583,45.5839,56263.772954467,0
+NVEC.US,D,20220630,000000,45.5743,45.613,44.5446,45.0716,37708.467815572,0
+NVEC.US,D,20220701,000000,44.8298,45.961,43.2056,43.5537,55615.231992202,0
+NVEC.US,D,20220705,000000,43.196,43.8147,42.6159,43.6214,42711.645860995,0
+NVEC.US,D,20220706,000000,43.3507,45.3712,43.1573,43.9501,25427.56375659,0
+NVEC.US,D,20220707,000000,44.3658,45.8257,44.3658,45.7966,14561.658160732,0
+NVEC.US,D,20220708,000000,45.5936,46.3196,45.3084,45.613,24975.550358646,0
+NVEC.US,D,20220711,000000,45.3229,45.7773,44.7622,44.8878,11221.723922843,0
+NVEC.US,D,20220712,000000,44.8685,45.3229,43.7664,44.0661,28951.613291581,0
+NVEC.US,D,20220713,000000,43.7277,44.6694,43.5971,44.2304,21554.936383825,0
+NVEC.US,D,20220714,000000,44.0081,44.4528,43.2733,44.1144,28890.58631108,0
+NVEC.US,D,20220715,000000,44.4722,45.3906,44.2208,45.1585,20115.113386258,0
+NVEC.US,D,20220718,000000,45.4099,46.4637,44.9072,45.2263,21828.006262674,0
+NVEC.US,D,20220719,000000,45.7773,46.7247,45.5799,46.4154,21959.369424089,0
+NVEC.US,D,20220720,000000,46.5024,47.4992,46.4057,47.1114,16080.092184027,0
+NVEC.US,D,20220721,000000,51.1526,51.1526,47.6626,50.2535,53586.860657267,0
+NVEC.US,D,20220722,000000,50.1762,50.2052,48.9581,49.3931,23949.46960176,0
+NVEC.US,D,20220725,000000,49.2481,49.3254,48.3393,48.8034,18234.654902368,0
+NVEC.US,D,20220726,000000,49.1417,50.7562,48.5907,50.4131,24225.642547414,0
+NVEC.US,D,20220727,000000,50.8626,51.9067,50.5049,51.897,26555.011362442,0
+NVEC.US,D,20220728,000000,51.7714,53.1635,51.6388,53.0862,29033.327384115,0
+NVEC.US,D,20220729,000000,53.0862,54.1595,52.7022,54.0808,30879.880819133,0
+NVEC.US,D,20220801,000000,54.0118,54.1201,52.9926,53.5786,29475.41899419,0
+NVEC.US,D,20220802,000000,53.165,53.3767,51.6091,51.6091,19475.610179865,0
+NVEC.US,D,20220803,000000,52.0621,53.0959,51.6288,51.7568,14466.058348742,0
+NVEC.US,D,20220804,000000,51.7568,52.1342,51.1463,51.5205,13878.073246326,0
+NVEC.US,D,20220805,000000,52.0145,52.0145,50.4668,50.5161,14008.05959021,0
+NVEC.US,D,20220808,000000,50.4668,50.8755,49.748,50.7229,24391.73432632,0
+NVEC.US,D,20220809,000000,50.3487,50.4676,49.62,49.876,24765.445064989,0
+NVEC.US,D,20220810,000000,51.0872,51.8947,50.8115,51.678,13145.884543662,0
+NVEC.US,D,20220811,000000,51.7174,52.1901,50.8431,51.1955,16006.599627439,0
+NVEC.US,D,20220812,000000,51.3039,52.2689,51.0478,51.7667,19625.906889982,0
+NVEC.US,D,20220815,000000,51.55,52.1703,51.4516,51.6879,14998.18994402,0
+NVEC.US,D,20220816,000000,51.294,51.8651,50.9986,51.0084,14752.434512613,0
+NVEC.US,D,20220817,000000,51.0084,51.0577,49.7874,50.585,14600.106765873,0
+NVEC.US,D,20220818,000000,50.713,51.9438,50.713,51.7174,10870.108007366,0
+NVEC.US,D,20220819,000000,51.6682,51.6682,50.9887,51.4122,10842.689012953,0
+NVEC.US,D,20220822,000000,51.2054,51.4122,50.4275,50.5259,13516.548727396,0
+NVEC.US,D,20220823,000000,50.6145,51.2005,49.7283,49.7283,8404.4295468016,0
+NVEC.US,D,20220824,000000,49.4427,50.6145,49.4427,50.0139,7033.4798261416,0
+NVEC.US,D,20220825,000000,49.7972,51.0025,49.7972,50.5653,17786.803227674,0
+NVEC.US,D,20220826,000000,50.8115,50.8115,49.7283,49.876,17105.39044059,0
+NVEC.US,D,20220829,000000,49.8957,50.1911,49.5117,49.876,16789.564245683,0
+NVEC.US,D,20220830,000000,50.2207,50.2207,49.3541,50.1025,11233.663562919,0
+NVEC.US,D,20220831,000000,50.3684,50.8509,49.5609,49.9449,13605.914338817,0
+NVEC.US,D,20220901,000000,49.4329,50.1911,47.759,48.1626,25565.67349453,0
+NVEC.US,D,20220902,000000,48.3398,49.0095,47.3994,47.7392,8677.603972622,0
+NVEC.US,D,20220906,000000,47.4634,47.7933,46.656,47.2665,16100.027312106,0
+NVEC.US,D,20220907,000000,47.4044,48.1232,47.0696,47.5718,10564.436995575,0
+NVEC.US,D,20220908,000000,47.2764,48.2414,47.2665,47.8869,11015.327125925,0
+NVEC.US,D,20220909,000000,48.1724,49.2064,47.9558,48.7239,13634.348851542,0
+NVEC.US,D,20220912,000000,48.8421,49.6692,48.3104,48.9996,12722.413407725,0
+NVEC.US,D,20220913,000000,48.4186,48.7534,47.6407,48.7534,15221.603972572,0
+NVEC.US,D,20220914,000000,48.8224,48.9208,47.8081,48.3989,28361.395406365,0
+NVEC.US,D,20220915,000000,48.2808,51.5697,48.2808,51.3629,54276.407200085,0
+NVEC.US,D,20220916,000000,51.2842,51.2842,48.9307,48.9307,39755.510862517,0
+NVEC.US,D,20220919,000000,49.1178,49.7677,48.9701,49.2655,13672.938547382,0
+NVEC.US,D,20220920,000000,48.783,48.8224,48.005,48.1724,10750.276846598,0
+NVEC.US,D,20220921,000000,48.458,49.6692,47.5421,49.1079,17363.332091737,0
+NVEC.US,D,20220922,000000,48.8125,48.8125,47.6702,47.8573,13295.165735467,0
+NVEC.US,D,20220923,000000,47.365,47.365,46.3606,47.0794,15180.983240108,0
+NVEC.US,D,20220926,000000,46.5083,47.6013,46.4098,46.7052,11598.234636784,0
+NVEC.US,D,20220927,000000,47.0006,47.4464,46.213,46.6954,8234.8379887644,0
+NVEC.US,D,20220928,000000,46.6757,47.6013,46.6757,47.168,6701.4053382484,0
+NVEC.US,D,20220929,000000,45.7993,46.587,45.2971,46.587,21445.715704369,0
+NVEC.US,D,20220930,000000,46.7249,47.1286,45.9371,45.9371,12647.265052666,0
+NVEC.US,D,20221003,000000,46.3803,47.114,46.3803,47.0302,6343.9428925652,0
+NVEC.US,D,20221004,000000,47.365,48.4205,47.0992,48.1232,8553.7107386068,0
+NVEC.US,D,20221005,000000,47.5521,48.0346,47.1877,47.1877,10833.549348149,0
+NVEC.US,D,20221006,000000,47.8718,48.3168,46.6658,46.7741,11438.798261862,0
+NVEC.US,D,20221007,000000,46.5477,47.3846,46.0553,46.0848,16609.81750453,0
+NVEC.US,D,20221010,000000,46.0848,46.8234,46.0553,46.7544,13433.276225845,0
+NVEC.US,D,20221011,000000,46.5772,46.8234,46.0553,46.2129,15372.916201001,0
+NVEC.US,D,20221012,000000,46.6438,46.8086,46.2916,46.4886,4298.6890130028,0
+NVEC.US,D,20221013,000000,45.9765,47.7786,45.8387,47.5127,6975.5952823804,0
+NVEC.US,D,20221014,000000,47.0252,47.2764,46.7249,46.9415,7466.0906268832,0
+NVEC.US,D,20221017,000000,48.1331,48.1331,47.1188,47.3748,7791.0564865952,0
+NVEC.US,D,20221018,000000,48.2314,48.2314,47.3059,47.5718,7141.1247671712,0
+NVEC.US,D,20221019,000000,47.5324,47.7894,47.168,47.493,9167.0837988132,0
+NVEC.US,D,20221020,000000,52.2886,56.7641,52.2886,56.1585,65731.453754933,0
+NVEC.US,D,20221021,000000,55.9222,59.5952,55.9222,59.3195,39432.576039428,0
+NVEC.US,D,20221024,000000,59.2702,61.7616,57.9113,61.3775,29666.336436771,0
+NVEC.US,D,20221025,000000,61.3874,64.9619,61.1916,64.8733,41950.045933884,0
+NVEC.US,D,20221026,000000,64.4695,65.8481,62.6323,65.597,59883.083798429,0
+NVEC.US,D,20221027,000000,65.9663,66.4587,64.4006,64.44,35703.592799233,0
+NVEC.US,D,20221028,000000,64.27,64.27,60.6,61.74,37379,0
+NVEC.US,D,20221031,000000,61.62,62.63,59.37,62.01,15313,0
+NVEC.US,D,20221101,000000,61.82,65.0967,61.42,63.32,18815,0
+NVEC.US,D,20221102,000000,63.84,63.84,62.24,62.81,15606,0
+NVEC.US,D,20221103,000000,62.17,63.95,62.17,62.94,8910,0
+NVEC.US,D,20221104,000000,63.24,64.21,62.19,63.95,17607,0
+NVEC.US,D,20221107,000000,64.5,66.75,64.5,65.84,23611,0
+NVEC.US,D,20221108,000000,66.18,66.9237,65.09,66.24,16319,0
+NVEC.US,D,20221109,000000,65.53,66.03,63.6495,64.74,12230,0
+NVEC.US,D,20221110,000000,66.25,66.75,65.26,65.99,21206,0
+NVEC.US,D,20221111,000000,66.25,67.88,66.11,66.22,30029,0
+NVEC.US,D,20221114,000000,66.49,66.5,64.21,64.3,19107,0
+NVEC.US,D,20221115,000000,65.2,66.6,64.62,65.8,23131,0
+NVEC.US,D,20221116,000000,65.11,65.68,64.62,65.28,10746,0
+NVEC.US,D,20221117,000000,64.51,66,64.51,65.74,11067,0
+NVEC.US,D,20221118,000000,66.1,66.505,64.4733,66.17,10794,0
+NVEC.US,D,20221121,000000,66.2,66.32,65.6,66.12,8629,0
+NVEC.US,D,20221122,000000,66.5,67.68,66.16,67.68,20561,0
+NVEC.US,D,20221123,000000,67.7,69.03,67.56,68.22,55892,0
+NVEC.US,D,20221125,000000,68.38,68.38,65.98,66.24,6965,0
+NVEC.US,D,20221128,000000,66.16,66.2527,64.62,65.05,13916,0
+NVEC.US,D,20221129,000000,65.26,65.26,63.3,64.21,22812,0
+NVEC.US,D,20221130,000000,64.49,65,62.74,63.71,29777,0
+NVEC.US,D,20221201,000000,64.38,64.38,62.66,63.99,69096,0
+NVEC.US,D,20221202,000000,63.87,65.26,63.4,64.23,47298,0
+NVEC.US,D,20221205,000000,64.48,64.71,62.635,63.43,24523,0
+NVEC.US,D,20221206,000000,63.64,63.64,61.48,62.51,20103,0
+NVEC.US,D,20221207,000000,62.63,63.43,61.76,62.28,23668,0
+NVEC.US,D,20221208,000000,62.61,63.636,61.74,62.28,71145,0
+NVEC.US,D,20221209,000000,62.52,62.86,61.54,61.88,48266,0
+NVEC.US,D,20221212,000000,62.28,66,61.68,65.67,47831,0
+NVEC.US,D,20221213,000000,66.51,67,64.35,65.75,72582,0
+NVEC.US,D,20221214,000000,66,66.986,65.301,65.97,38103,0
+NVEC.US,D,20221215,000000,65.9,66,63.74,63.74,15831,0
+NVEC.US,D,20221216,000000,63.67,66.73,63.52,66.4,65141,0
+NVEC.US,D,20221219,000000,66.41,66.5525,64.58,65.23,31720,0
+NVEC.US,D,20221220,000000,64.65,66.03,64.65,65.86,15919,0
+NVEC.US,D,20221221,000000,65.93,70.137,65.93,67.87,66306,0
+NVEC.US,D,20221222,000000,67.73,67.84,64.68,66.05,30582,0
+NVEC.US,D,20221223,000000,66.23,67.33,65.23,65.6,22655,0
+NVEC.US,D,20221227,000000,65.77,65.9,65.02,65.6,23031,0
+NVEC.US,D,20221228,000000,65.59,66,62.9,63.36,34638,0
+NVEC.US,D,20221229,000000,63.58,65.3,63.58,64.81,15407,0
+NVEC.US,D,20221230,000000,64.6,65.1,64.18,64.75,15299,0
+NVEC.US,D,20230103,000000,65,65.825,64.28,65.57,30132,0
+NVEC.US,D,20230104,000000,65.92,67.08,64.8,67.07,64316,0
+NVEC.US,D,20230105,000000,66.77,68,66.7041,68,20035,0
+NVEC.US,D,20230106,000000,68.25,70.0268,67.77,69.47,17462,0
+NVEC.US,D,20230109,000000,70.22,71.42,69.8701,70.68,24597,0
+NVEC.US,D,20230110,000000,71,72.78,70.12,71.99,28123,0
+NVEC.US,D,20230111,000000,71.99,73.4,71.81,72.56,21649,0
+NVEC.US,D,20230112,000000,72.7,74.24,72.15,74.23,20757,0
+NVEC.US,D,20230113,000000,74.23,75.89,73.07,75,31171,0
+NVEC.US,D,20230117,000000,74.59,75.28,73.25,73.77,44365,0
+NVEC.US,D,20230118,000000,73.65,75.21,72.34,74.4,30631,0
+NVEC.US,D,20230119,000000,73.43,74.78,73,73.64,25578,0
+NVEC.US,D,20230120,000000,74.9082,74.9082,72.37,74.52,32372,0
+NVEC.US,D,20230123,000000,75.16,77.3525,74.07,76.99,29159,0
+NVEC.US,D,20230124,000000,77.07,77.07,75.05,75.82,34049,0
+NVEC.US,D,20230125,000000,74.47,75.77,74.03,74.95,37825,0
+NVEC.US,D,20230126,000000,69.5,73.1502,66.67,71.5,61168,0
+NVEC.US,D,20230127,000000,73,73.2454,69.56,70.71,50563,0
+NVEC.US,D,20230130,000000,70.16,72.74,70.16,72.22,57947,0
+NVEC.US,D,20230131,000000,72.16,73.72,72,72.87,25743,0
+NVEC.US,D,20230201,000000,72.84,73.5,71.9,72.74,39890,0
+NVEC.US,D,20230202,000000,73,73.64,72.21,72.24,41920,0
+NVEC.US,D,20230203,000000,71.65,73.8305,70.79,71.91,20302,0
+NVEC.US,D,20230206,000000,71.62,73.19,71.42,72.24,34486,0
+NVEC.US,D,20230207,000000,72.1,74.96,71.55,74.09,23767,0
+NVEC.US,D,20230208,000000,73.88,74.74,72.85,73.74,29687,0
+NVEC.US,D,20230209,000000,74.57,74.9,71.5547,74.07,33790,0
+NVEC.US,D,20230210,000000,74.1,75.95,73.82,75.94,30645,0
+NVEC.US,D,20230213,000000,75.23,76.1735,74.73,75.57,33349,0
+NVEC.US,D,20230214,000000,74.91,76.25,73.54,75.62,34506,0
+NVEC.US,D,20230215,000000,75.15,76.57,74.7,76.33,29959,0
+NVEC.US,D,20230216,000000,75.8,77.25,75.03,76.07,32186,0
+NVEC.US,D,20230217,000000,76.14,76.37,75,75.54,34822,0
+NVEC.US,D,20230221,000000,75.5,75.81,74.3497,74.51,34007,0
+NVEC.US,D,20230222,000000,74.13,75.81,74.11,74.75,26213,0
+NVEC.US,D,20230223,000000,74.75,75.815,74.41,75.32,24748,0
+NVEC.US,D,20230224,000000,74.34,75.7,74.34,75.11,28671,0
+NVEC.US,D,20230227,000000,75.12,76.75,74.65,75.73,27609,0
+NVEC.US,D,20230228,000000,75.75,77.25,75.33,75.98,35072,0
+NVEC.US,D,20230301,000000,76.31,77.985,76.1,77.85,28592,0
+NVEC.US,D,20230302,000000,77.92,77.92,75.73,77.5,57861,0
+NVEC.US,D,20230303,000000,77.79,78.83,77.08,78.16,24462,0
+NVEC.US,D,20230306,000000,78.6,78.7,75.85,76.25,33360,0
+NVEC.US,D,20230307,000000,75.94,76.0722,73.2484,73.88,48359,0
+NVEC.US,D,20230308,000000,74.37,77.285,73.8,76.93,27279,0
+NVEC.US,D,20230309,000000,77.54,77.54,75.705,76.46,34046,0
+NVEC.US,D,20230310,000000,75.32,76.26,74.6987,74.93,41397,0
+NVEC.US,D,20230313,000000,73.79,74.78,72.08,74.01,28143,0
+NVEC.US,D,20230314,000000,74.28,76.53,73.8,75.71,25767,0
+NVEC.US,D,20230315,000000,74.49,74.65,73.1747,74.3,30274,0
+NVEC.US,D,20230316,000000,72.72,76.25,72.63,76.13,26509,0
+NVEC.US,D,20230317,000000,75.53,76.07,74.41,74.73,40434,0
+NVEC.US,D,20230320,000000,74.74,76.49,74.72,75.86,34624,0
+NVEC.US,D,20230321,000000,76.11,76.56,75.06,75.93,30955,0
+NVEC.US,D,20230322,000000,75.41,77.36,75.38,75.95,30637,0
+NVEC.US,D,20230323,000000,75.66,78.395,75.55,77.31,23549,0
+NVEC.US,D,20230324,000000,77.28,78,75.367,77.22,26232,0
+NVEC.US,D,20230327,000000,77.66,77.99,76.64,77.31,31883,0
+NVEC.US,D,20230328,000000,76.77,77.61,76.07,77.2,25464,0
+NVEC.US,D,20230329,000000,78.06,78.97,77.13,78.95,27009,0
+NVEC.US,D,20230330,000000,79,80.66,79,80.66,43590,0
+NVEC.US,D,20230331,000000,80.82,83,80.82,82.99,42423,0
+NVEC.US,D,20230403,000000,83.45,85.33,82.12,82.79,58630,0
+NVEC.US,D,20230404,000000,82.87,82.87,78.94,79.08,51542,0
+NVEC.US,D,20230405,000000,78.8,79.7,78.23,79.58,29840,0
+NVEC.US,D,20230406,000000,79,80.61,78.43,80.45,21377,0
+NVEC.US,D,20230410,000000,79.94,82.39,79.94,82.26,30216,0
+NVEC.US,D,20230411,000000,82.11,83.525,81.43,81.99,39657,0
+NVEC.US,D,20230412,000000,82.2,82.32,81.16,82.14,24604,0
+NVEC.US,D,20230413,000000,81.75,82.37,81.66,82.37,20429,0
+NVEC.US,D,20230414,000000,82.05,83.99,82.05,83.66,32320,0
+NVEC.US,D,20230417,000000,83.33,83.72,81.9501,82.98,48098,0
+NVEC.US,D,20230418,000000,82.98,83.26,80.255,80.83,28276,0
+NVEC.US,D,20230419,000000,80.175,80.77,79.54,80.34,12951,0
+NVEC.US,D,20230420,000000,80.02,81.66,80.02,80.47,31299,0
+NVEC.US,D,20230421,000000,80.88,81.18,79.55,80.15,30900,0
+NVEC.US,D,20230424,000000,79.425,80.19,76.69,76.9,39222,0
+NVEC.US,D,20230425,000000,76.49,76.49,71.435,72.27,54797,0
+NVEC.US,D,20230426,000000,72.47,74.09,71.52,73.55,24130,0
+NVEC.US,D,20230427,000000,74,76.23,73.96,75.63,30236,0
+NVEC.US,D,20230428,000000,75.92,77.24,75.01,75.41,24385,0
+NVEC.US,D,20230501,000000,75.73,77.13,75.01,76.93,21429,0
+NVEC.US,D,20230502,000000,76.56,77.25,75.4264,77.13,26485,0
+NVEC.US,D,20230503,000000,77.46,77.46,76.2,76.63,22352,0
+NVEC.US,D,20230504,000000,82.25,91.329,81.9,90.3,104293,0
+NVEC.US,D,20230505,000000,90.44,91.5,85.01,87.49,48225,0
+NVEC.US,D,20230508,000000,87.62,89.56,87.62,89.02,31938,0
+NVEC.US,D,20230509,000000,88.36,89.28,86.3974,87.35,29443,0
+NVEC.US,D,20230510,000000,88.48,88.48,86.51,87.58,51809,0
+NVEC.US,D,20230511,000000,87.8,88.49,85.88,88.49,32389,0
+NVEC.US,D,20230512,000000,88.2,88.92,87.54,88.12,32016,0
+NVEC.US,D,20230515,000000,87.58,88.5,86.02,87.42,21267,0
+NVEC.US,D,20230516,000000,84.81,88,84.49,87.94,17753,0
+NVEC.US,D,20230517,000000,88,89,87.04,88.66,28088,0
+NVEC.US,D,20230518,000000,89.66,89.66,87.2782,88.64,38757,0
+NVEC.US,D,20230519,000000,88.38,89.34,85.77,88.68,45443,0
+NVEC.US,D,20230522,000000,88.48,89.44,87.35,87.82,29856,0
+NVEC.US,D,20230523,000000,88.09,88.27,86.07,86.66,22785,0
+NVEC.US,D,20230524,000000,85.92,86,85.1,85.77,17444,0
+NVEC.US,D,20230525,000000,86.37,88.13,86,87.85,23253,0
+NVEC.US,D,20230526,000000,88.28,90.83,88.28,90.19,43741,0
+NVEC.US,D,20230530,000000,90.52,92.37,86,87.55,28348,0
+NVEC.US,D,20230531,000000,87.4,89.7,86.27,89.37,41179,0
+NVEC.US,D,20230601,000000,88.98,90.4,88.31,90.32,33315,0
+NVEC.US,D,20230602,000000,90.24,90.85,88.6,90.22,27928,0
+NVEC.US,D,20230605,000000,90,92.07,90,91.93,28034,0
+NVEC.US,D,20230606,000000,91.92,95.2,91.92,95.2,41345,0
+NVEC.US,D,20230607,000000,95.5,97,94.05,95.02,31563,0
+NVEC.US,D,20230608,000000,95.06,96.93,94.46,95.84,37062,0
+NVEC.US,D,20230609,000000,95.64,97.27,95.355,96.12,24601,0
+NVEC.US,D,20230612,000000,96.28,96.66,95.51,95.52,28419,0
+NVEC.US,D,20230613,000000,95.45,95.45,87.24,87.82,86187,0
+NVEC.US,D,20230614,000000,87.26,90.005,87.26,88.96,41794,0
+NVEC.US,D,20230615,000000,88.96,91.71,88.96,90.65,41360,0
+NVEC.US,D,20230616,000000,90.41,91.84,87.24,88.01,99426,0
+NVEC.US,D,20230620,000000,89.01,96.5599,89.01,93.23,101189,0
+NVEC.US,D,20230621,000000,92.43,96.1005,92.43,94.59,55602,0
+NVEC.US,D,20230622,000000,94.56,96.91,94.5,95.12,61131,0
+NVEC.US,D,20230623,000000,94.76,96.17,91.9,92.81,700147,0
+NVEC.US,D,20230626,000000,93.4788,96.46,92.45,93.59,67712,0
+NVEC.US,D,20230627,000000,94,94.76,92.71,94.05,28161,0
+NVEC.US,D,20230628,000000,94.09,94.805,92.23,94.37,38531,0
+NVEC.US,D,20230629,000000,94.12,96.38,94.12,96.2,24446,0
+NVEC.US,D,20230630,000000,96.5,100.19,95.5668,97.44,63183,0
+NVEC.US,D,20230703,000000,97.42,98.56,92.58,92.98,33394,0
+NVEC.US,D,20230705,000000,93.65,95.37,91.63,93.25,54728,0
+NVEC.US,D,20230706,000000,91.98,92.125,90.5801,91.39,33184,0
+NVEC.US,D,20230707,000000,91.9899,91.9899,89.3901,89.55,31136,0
+NVEC.US,D,20230710,000000,89.55,94.2,89.55,93.81,47940,0
+NVEC.US,D,20230711,000000,93.88,95.71,91.93,94.37,41557,0
+NVEC.US,D,20230712,000000,94.53,94.78,93.08,93.51,31463,0
+NVEC.US,D,20230713,000000,93.51,94,91.47,93.07,32524,0
+NVEC.US,D,20230714,000000,92.61,93.0199,90.92,92.09,40465,0
+NVEC.US,D,20230717,000000,92.11,96.15,90.9501,95.49,35404,0
+NVEC.US,D,20230718,000000,95.18,97.06,94.87,96.8,51041,0
+NVEC.US,D,20230719,000000,96.48,97.32,95.19,96.48,43173,0
+NVEC.US,D,20230720,000000,90.26,90.26,73.4471,79.06,276665,0
+NVEC.US,D,20230721,000000,79.86,82.1999,77.05,81.19,134858,0
+NVEC.US,D,20230724,000000,82.04,82.04,78.04,80.65,63122,0
+NVEC.US,D,20230725,000000,80.46,83.08,80.295,82.91,47294,0
+NVEC.US,D,20230726,000000,83.4,83.4,80.685,82.11,49577,0
+NVEC.US,D,20230727,000000,82.97,83.41,80.86,81.42,44491,0
+NVEC.US,D,20230728,000000,80.92,80.92,78,78.83,46408,0
+NVEC.US,D,20230731,000000,78.57,79.7357,78.0237,79.21,33486,0
+NVEC.US,D,20230801,000000,79.21,83.22,79.21,82.25,44284,0
+NVEC.US,D,20230802,000000,81.79,81.79,80.005,80.68,30837,0
+NVEC.US,D,20230803,000000,80.57,83.09,80.09,80.77,45489,0
+NVEC.US,D,20230804,000000,80.55,82.35,80.04,80.27,26736,0
+NVEC.US,D,20230807,000000,80.18,81.65,80.18,81.4,19349,0
+NVEC.US,D,20230808,000000,80.5,81.62,79.62,81.09,35301,0
+NVEC.US,D,20230809,000000,81.04,82,80.57,81.44,21854,0
+NVEC.US,D,20230810,000000,82.25,82.25,79.37,80.33,26508,0
+NVEC.US,D,20230811,000000,80.31,80.33,78.645,78.71,24369,0
+NVEC.US,D,20230814,000000,78.93,79.43,77.63,78.28,37203,0
+NVEC.US,D,20230815,000000,78.35,78.35,76.53,77.6,29079,0
+NVEC.US,D,20230816,000000,77.09,78.745,76.65,77.11,20768,0
+NVEC.US,D,20230817,000000,77.6,77.6,75.9,76.13,19843,0
+NVEC.US,D,20230818,000000,75.38,77.28,75.38,76.71,38157,0
+NVEC.US,D,20230821,000000,77.42,79.57,77.42,79.25,33812,0
+NVEC.US,D,20230822,000000,80,80.21,79.26,79.61,22500,0
+NVEC.US,D,20230823,000000,79.93,82.8278,79.93,82.26,30213,0
+NVEC.US,D,20230824,000000,82.97,82.97,80.07,80.73,21920,0
+NVEC.US,D,20230825,000000,80.6,81.1,78.87,80.9,31133,0
+NVEC.US,D,20230828,000000,81.85,82.84,81.8,82.23,19252,0
+NVEC.US,D,20230829,000000,81.47,83.78,81.47,83.05,14405,0
+NVEC.US,D,20230830,000000,83.28,84.83,82.81,84.52,27165,0
+NVEC.US,D,20230831,000000,84.84,89.01,84.84,88.45,42832,0
+NVEC.US,D,20230901,000000,88.5,89.095,86.88,88.55,32506,0
+NVEC.US,D,20230905,000000,88.49,89.35,87.46,88.69,30517,0
+NVEC.US,D,20230906,000000,88.18,88.88,87.03,88.47,30787,0
+NVEC.US,D,20230907,000000,87.96,88.29,86.67,86.83,43912,0
+NVEC.US,D,20230908,000000,87.28,87.28,83.26,83.46,23844,0
+NVEC.US,D,20230911,000000,84.42,87.1699,84.14,86.24,37603,0
+NVEC.US,D,20230912,000000,86.29,87.86,85.09,85.79,22879,0
+NVEC.US,D,20230913,000000,86.18,87.065,84.87,85.37,32292,0
+NVEC.US,D,20230914,000000,86.12,86.605,83.7,83.9,37706,0
+NVEC.US,D,20230915,000000,84.05,84.05,82.29,82.43,167840,0
+NVEC.US,D,20230918,000000,81.99,82.365,80.81,81.3,29998,0
+NVEC.US,D,20230919,000000,81.72,83.4937,81.44,82.25,25273,0
+NVEC.US,D,20230920,000000,82.88,84.865,82.88,83.96,24730,0
+NVEC.US,D,20230921,000000,83.54,84.73,82.15,83.59,27072,0
+NVEC.US,D,20230922,000000,83.29,83.8,82.12,82.26,31667,0
+NVEC.US,D,20230925,000000,81.705,82.75,81.64,81.8,16721,0
+NVEC.US,D,20230926,000000,81.97,81.97,79.515,79.92,32592,0
+NVEC.US,D,20230927,000000,80.62,81.625,79.1601,80.18,39721,0
+NVEC.US,D,20230928,000000,79.21,82.19,79.21,81.54,15952,0
+NVEC.US,D,20230929,000000,82.1,82.3,80.351,82.14,32199,0
+NVEC.US,D,20231002,000000,81.69,83,81.51,82.42,15934,0
+NVEC.US,D,20231003,000000,81.745,81.745,79.75,80.11,36368,0
+NVEC.US,D,20231004,000000,79.68,80.49,79.06,80.09,21837,0
+NVEC.US,D,20231005,000000,79.56,81.415,78.13,79.07,36888,0
+NVEC.US,D,20231006,000000,80.36,80.765,78.1467,80.71,27231,0
+NVEC.US,D,20231009,000000,79.89,81.25,78.383,79.85,29609,0
+NVEC.US,D,20231010,000000,80.01,81.79,79.92,80.63,29697,0
+NVEC.US,D,20231011,000000,80.24,80.87,78.57,79.3,38229,0
+NVEC.US,D,20231012,000000,79.615,79.615,78.24,79.05,18492,0
+NVEC.US,D,20231013,000000,78.3,79.55,77.13,77.6,24446,0
+NVEC.US,D,20231016,000000,78.1,79.71,77.72,79.66,24954,0
+NVEC.US,D,20231017,000000,79.37,82,78.52,81.735,41771,0
+NVEC.US,D,20231018,000000,80.72,82.91,79.0001,81.81,47421,0
+NVEC.US,D,20231019,000000,70.02,71,64.14,67.53,133078,0
+NVEC.US,D,20231020,000000,67.65,68.11,65.38,67.44,54578,0
+NVEC.US,D,20231023,000000,66.55,66.57,65.39,66.16,34708,0
+NVEC.US,D,20231024,000000,66.25,66.94,65.51,66.85,44732,0
+NVEC.US,D,20231025,000000,66.14,66.14,64.7352,65.02,39114,0
+NVEC.US,D,20231026,000000,64.46,67.7955,64.31,67.18,41490,0
+NVEC.US,D,20231027,000000,68.09,70.5,67.5201,68.71,62751,0
+NVEC.US,D,20231030,000000,69,69.782,67.245,67.92,44276,0
+NVEC.US,D,20231031,000000,68.25,68.6782,67.02,68,27892,0
+NVEC.US,D,20231101,000000,68,68.3025,67.3,68.04,28513,0
+NVEC.US,D,20231102,000000,68.285,68.69,67.11,68.12,46978,0
+NVEC.US,D,20231103,000000,69.6,71.48,69.08,70.97,30933,0
+NVEC.US,D,20231106,000000,71.13,71.22,69.85,70.41,39152,0
+NVEC.US,D,20231107,000000,71.46,71.79,70.41,71.575,26592,0
+NVEC.US,D,20231108,000000,71.065,71.065,68.96,69.32,21132,0
+NVEC.US,D,20231109,000000,68.82,70.0824,68.75,69.03,30864,0
+NVEC.US,D,20231110,000000,69.645,70.07,68.87,69.21,29351,0
+NVEC.US,D,20231113,000000,68.51,69.19,68.2301,68.41,31426,0
+NVEC.US,D,20231114,000000,70.49,72,68.88,71.99,69093,0
+NVEC.US,D,20231115,000000,72.49,74.57,71.89,72.69,27749,0
+NVEC.US,D,20231116,000000,72.08,73.855,72.08,72.99,22247,0
+NVEC.US,D,20231117,000000,73,73,71.79,71.97,27237,0
+NVEC.US,D,20231120,000000,72.65,72.65,70.16,70.56,23087,0
+NVEC.US,D,20231121,000000,69.95,70.77,69.65,70.22,26410,0
+NVEC.US,D,20231122,000000,71,71.93,70.78,70.78,26167,0
+NVEC.US,D,20231124,000000,71.29,71.9756,71.29,71.32,7163,0
+NVEC.US,D,20231127,000000,70.75,71.43,70.75,70.75,20606,0
+NVEC.US,D,20231128,000000,70.87,71.3994,70.02,70.08,24707,0
+NVEC.US,D,20231129,000000,70.71,71.12,69.73,71.1,30071,0
+NVEC.US,D,20231130,000000,71.6,72.24,70.59,71.67,25138,0
+NVEC.US,D,20231201,000000,71.95,73.13,71.45,73.13,28882,0
+NVEC.US,D,20231204,000000,73.29,74.06,72.36,73.84,19638,0
+NVEC.US,D,20231205,000000,73.32,74.77,73.32,74.12,23417,0
+NVEC.US,D,20231206,000000,74.57,75.79,73.28,73.79,31393,0
+NVEC.US,D,20231207,000000,73.79,74.63,72.5269,73.64,26748,0
+NVEC.US,D,20231208,000000,73.73,74.51,73.55,73.78,22944,0
+NVEC.US,D,20231211,000000,74.25,74.3834,73.6,74.29,29961,0
+NVEC.US,D,20231212,000000,74.45,74.87,74.03,74.4,21411,0
+NVEC.US,D,20231213,000000,73.9,75.41,72.58,75.33,72146,0
+NVEC.US,D,20231214,000000,75.64,78.6,75.64,78.4,50618,0
+NVEC.US,D,20231215,000000,79.1,79.86,77.31,79.77,102228,0
+NVEC.US,D,20231218,000000,80.17,80.17,77.55,79.44,31069,0
+NVEC.US,D,20231219,000000,79.5304,80.15,78.93,79.35,28670,0
+NVEC.US,D,20231220,000000,79.03,81.835,78.45,78.55,27739,0
+NVEC.US,D,20231221,000000,78.71,80.28,78.7,79.935,23040,0
+NVEC.US,D,20231222,000000,79.95,81.075,79.55,80.27,28928,0
+NVEC.US,D,20231226,000000,80.47,81.37,79.79,79.98,21331,0
+NVEC.US,D,20231227,000000,80.23,81.19,79.6,80.3,32655,0
+NVEC.US,D,20231228,000000,79.9,80.86,79.3,79.6,24307,0
+NVEC.US,D,20231229,000000,79.2,79.36,77.22,78.43,32045,0
+NVEC.US,D,20240102,000000,77.74,78.4,75.22,75.84,30136,0
+NVEC.US,D,20240103,000000,75.63,75.66,73.3801,74.03,34491,0
+NVEC.US,D,20240104,000000,74,74.3,72.9401,73.44,27093,0
+NVEC.US,D,20240105,000000,73.2,74.0741,72.35,73.06,33086,0
+NVEC.US,D,20240108,000000,73.93,74.95,73.85,74.53,17344,0
+NVEC.US,D,20240109,000000,73.33,74.6,73,73.56,22601,0
+NVEC.US,D,20240110,000000,73.42,74.47,72.6092,72.82,37770,0
+NVEC.US,D,20240111,000000,72.44,75.05,72.44,74.52,54598,0
+NVEC.US,D,20240112,000000,75.49,75.62,73.38,73.49,25552,0
+NVEC.US,D,20240116,000000,73.89,73.89,71.71,71.93,28092,0
+NVEC.US,D,20240117,000000,71.34,71.34,69.86,70.77,32765,0
+NVEC.US,D,20240118,000000,70,78.87,70,77.71,59334,0
+NVEC.US,D,20240119,000000,78.56,78.6695,76.26,77.35,29704,0
+NVEC.US,D,20240122,000000,78,79.34,77.41,79.04,16784,0
+NVEC.US,D,20240123,000000,78.98,80.14,78.75,78.75,16706,0
+NVEC.US,D,20240124,000000,79.92,80.63,78.75,79.05,28943,0
+NVEC.US,D,20240125,000000,80,80.63,79.27,80.35,26933,0
+NVEC.US,D,20240126,000000,79.37,79.37,75.8,76.88,19614,0
+NVEC.US,D,20240129,000000,76.24,78.67,75.78,78.25,19945,0
+NVEC.US,D,20240130,000000,78.25,78.25,76.77,77,19219,0
+NVEC.US,D,20240131,000000,77.01,80.61,75.75,79.99,117068,0
+NVEC.US,D,20240201,000000,80.19,80.46,77.3125,80.05,56620,0
+NVEC.US,D,20240202,000000,80.37,80.44,78.985,79.69,31708,0
+NVEC.US,D,20240205,000000,80.13,80.98,79.1,79.68,24525,0
+NVEC.US,D,20240206,000000,79.86,80.4397,76.96,78.78,36770,0
+NVEC.US,D,20240207,000000,78.76,80.33,78.2,79.43,21558,0
+NVEC.US,D,20240208,000000,78.9,80.9,78.5,80.83,22409,0
+NVEC.US,D,20240209,000000,81.13,83.9,79.7811,83.88,27156,0
+NVEC.US,D,20240212,000000,84,85.32,82.74,84.71,38241,0
+NVEC.US,D,20240213,000000,82.24,82.97,78.76,78.77,34329,0
+NVEC.US,D,20240214,000000,80.32,81.93,79.2,81.93,24568,0
+NVEC.US,D,20240215,000000,82.02,83.59,81.11,82.58,20458,0
+NVEC.US,D,20240216,000000,82.59,82.6,80.58,81.23,23033,0
+NVEC.US,D,20240220,000000,80.89,81.07,79.55,80.7,21574,0
+NVEC.US,D,20240221,000000,80.665,81.81,79.75,81.75,20660,0
+NVEC.US,D,20240222,000000,81.29,82.08,80.87,81.47,15480,0
+NVEC.US,D,20240223,000000,82,82.5,80.6,81.36,22371,0
+NVEC.US,D,20240226,000000,82.1,83.0291,81.63,82.1,22082,0
+NVEC.US,D,20240227,000000,82.7,83.27,81.5,81.58,23425,0
+NVEC.US,D,20240228,000000,81.03,82.8,81.03,82.11,25253,0
+NVEC.US,D,20240229,000000,83.13,84.145,82.55,83.59,21629,0
+NVEC.US,D,20240301,000000,82.85,87.1,82.78,86.78,26157,0
+NVEC.US,D,20240304,000000,86.9,87,85.02,85.42,26171,0
+NVEC.US,D,20240305,000000,85.47,85.6501,82.48,83.1,24375,0
+NVEC.US,D,20240306,000000,83.96,86.6931,83.96,84.52,24389,0
+NVEC.US,D,20240307,000000,85.86,87.4,85.11,85.11,23344,0
+NVEC.US,D,20240308,000000,85.82,86.0095,82.86,83.25,12304,0
+NVEC.US,D,20240311,000000,82.67,83.23,82.38,83.23,12546,0
+NVEC.US,D,20240312,000000,83.2365,84.24,82.71,84.08,15711,0
+NVEC.US,D,20240313,000000,84,84.79,83.01,84.11,17591,0
+NVEC.US,D,20240314,000000,83.1,83.49,81.77,82.68,16591,0
+NVEC.US,D,20240315,000000,81.22,82.63,81.22,81.83,37886,0
+NVEC.US,D,20240318,000000,82.08,82.67,81.95,82.67,14377,0
+NVEC.US,D,20240319,000000,82.1,83.1,81.93,81.93,10256,0
+NVEC.US,D,20240320,000000,81.95,84.6712,81.79,83.83,12787,0
+NVEC.US,D,20240321,000000,84.52,87.5139,84.52,85.83,22139,0
+NVEC.US,D,20240322,000000,84.25,87.28,84.25,85.98,13262,0
+NVEC.US,D,20240325,000000,85.22,87.29,85.22,86.15,16425,0
+NVEC.US,D,20240326,000000,86.03,86.4522,84.54,85.02,12141,0
+NVEC.US,D,20240327,000000,86.45,87.85,85.695,87.52,17588,0
+NVEC.US,D,20240328,000000,88,90.24,87.645,90.18,20569,0
+NVEC.US,D,20240401,000000,89.51,89.51,88.565,88.97,12139,0
+NVEC.US,D,20240402,000000,87.77,87.77,84.7301,87.01,25499,0
+NVEC.US,D,20240403,000000,86.09,87.405,84.8,85.75,11720,0
+NVEC.US,D,20240404,000000,87.6145,87.6145,85.38,86,9363,0
+NVEC.US,D,20240405,000000,85.0601,86.375,84.51,85.23,9905,0
+NVEC.US,D,20240408,000000,84.5383,86.37,83.4,84.71,9606,0
+NVEC.US,D,20240409,000000,84.29,84.76,84.03,84.74,8226,0
+NVEC.US,D,20240410,000000,83.15,84.16,81.0001,83.7,19997,0
+NVEC.US,D,20240411,000000,83.07,83.6,82.23,83.39,11585,0
+NVEC.US,D,20240412,000000,84.05,85.14,83.17,83.18,16994,0
+NVEC.US,D,20240415,000000,83.11,83.11,81.81,82.14,11250,0
+NVEC.US,D,20240416,000000,81.81,86.085,81.65,83.91,15701,0
+NVEC.US,D,20240417,000000,85.4523,85.4523,81.66,82.2,16489,0
+NVEC.US,D,20240418,000000,83,83,80.25,80.66,17378,0
+NVEC.US,D,20240419,000000,79.79,81.07,76.3146,78.05,12683,0
+NVEC.US,D,20240422,000000,77.79,79.2802,77.79,78.67,11335,0
+NVEC.US,D,20240423,000000,78.1027,80.21,78.1027,78.83,10204,0
+NVEC.US,D,20240424,000000,78.83,80.8499,78.5,80.38,10806,0
+NVEC.US,D,20240425,000000,81.0794,81.0794,78.3,79.37,9835,0
+NVEC.US,D,20240426,000000,79.05,81.06,79.05,80.39,14819,0
+NVEC.US,D,20240429,000000,81,81.96,81,81.96,10447,0
+NVEC.US,D,20240430,000000,81.71,82.3868,80.03,81.4,18732,0
+NVEC.US,D,20240501,000000,81.01,82.24,78.31,81.39,15195,0
+NVEC.US,D,20240502,000000,81.064,81.064,75.3,79.67,25803,0
+NVEC.US,D,20240503,000000,79.77,81.45,71.61,72.8,54630,0
+NVEC.US,D,20240506,000000,73.61,77.14,73.61,76.6,31954,0
+NVEC.US,D,20240507,000000,76.6,77.6377,76.42,77.12,23181,0
+NVEC.US,D,20240508,000000,77,77.4,76.58,77.04,10866,0
+NVEC.US,D,20240509,000000,76.63,77.665,76.5,77.46,17775,0
+NVEC.US,D,20240510,000000,77.4,78.69,75.3,75.7,19471,0
+NVEC.US,D,20240513,000000,76,76.29,75,75.26,19186,0
+NVEC.US,D,20240514,000000,76.29,77.47,75.27,77.47,11215,0
+NVEC.US,D,20240515,000000,77.495,78.545,77.495,78.19,12985,0
+NVEC.US,D,20240516,000000,77.79,77.79,76.15,76.86,12394,0
+NVEC.US,D,20240517,000000,77.36,77.36,75.84,77.19,17957,0
+NVEC.US,D,20240520,000000,76.6211,76.925,76.34,76.49,10399,0
+NVEC.US,D,20240521,000000,76.26,77.295,76.2474,76.81,9144,0
+NVEC.US,D,20240522,000000,77.225,77.65,76.86,77.58,12863,0
+NVEC.US,D,20240523,000000,77.98,77.98,75.96,76.69,14249,0
+NVEC.US,D,20240524,000000,76.6373,77.2,76.25,77.2,11589,0
+NVEC.US,D,20240528,000000,77.25,78,76.75,76.75,14376,0
+NVEC.US,D,20240529,000000,75.62,76.69,74.384,75.21,14303,0
+NVEC.US,D,20240530,000000,76.06,76.82,75.75,76.57,12371,0
+NVEC.US,D,20240531,000000,76.77,78,75.3501,77.53,26924,0
+NVEC.US,D,20240603,000000,78.3,78.3,76.64,76.64,12056,0
+NVEC.US,D,20240604,000000,76.06,77.51,75.505,75.9,22571,0
+NVEC.US,D,20240605,000000,76.4398,78.13,75.43,77.55,21961,0
+NVEC.US,D,20240606,000000,76.4181,77.23,76.4181,76.94,9646,0
+NVEC.US,D,20240607,000000,77.069,77.069,75.5,76.74,7996,0
+NVEC.US,D,20240610,000000,76.2,76.77,75.4101,76.72,11992,0
+NVEC.US,D,20240611,000000,75.96,77.51,75.62,77.29,11222,0
+NVEC.US,D,20240612,000000,77.99,79.56,77.64,79.35,16417,0
+NVEC.US,D,20240613,000000,78.87,78.87,75.15,76.3,11655,0
+NVEC.US,D,20240614,000000,75.98,75.98,74.68,75.01,9856,0
+NVEC.US,D,20240617,000000,74.64,75.8999,72.28,72.9,21170,0
+NVEC.US,D,20240618,000000,73.02,73.02,71.19,72.44,28133,0
+NVEC.US,D,20240620,000000,71.7,72.43,70.6,70.99,29490,0
+NVEC.US,D,20240621,000000,70.63,71.92,70.2,71.42,78911,0
+NVEC.US,D,20240624,000000,71.79,72.97,71.73,71.82,13779,0
+NVEC.US,D,20240625,000000,71.43,73.1,71,73.02,15768,0
+NVEC.US,D,20240626,000000,73.02,73.02,71.58,72.65,14717,0
+NVEC.US,D,20240627,000000,73.56,73.56,72.57,73.38,10949,0
+NVEC.US,D,20240628,000000,73.38,74.87,71.33,74.69,51515,0
+NVEC.US,D,20240701,000000,73.3658,73.9524,71.53,72.3,42032,0
+NVEC.US,D,20240702,000000,71.82,73.055,71.77,71.78,11229,0
+NVEC.US,D,20240703,000000,71.47,73.15,71.47,72.7,7861,0
+NVEC.US,D,20240705,000000,72.26,72.3859,71.23,71.49,9397,0
+NVEC.US,D,20240708,000000,71.0001,72.89,71.0001,72.48,9703,0
+NVEC.US,D,20240709,000000,72.04,72.04,70.96,71.14,9586,0
+NVEC.US,D,20240710,000000,72.13,73.21,71.75,72.64,17224,0
+NVEC.US,D,20240711,000000,74.35,76.355,74,76.28,38815,0
+NVEC.US,D,20240712,000000,76.78,78.41,76.78,77.1,8942,0
+NVEC.US,D,20240715,000000,77.32,78.99,76.2,77.1,33932,0
+NVEC.US,D,20240716,000000,77.85,82.24,76.68,82.11,25330,0
+NVEC.US,D,20240717,000000,81.98,83.125,79.71,80.35,54745,0
+NVEC.US,D,20240718,000000,80.1,83.24,79.285,80.73,20081,0
+NVEC.US,D,20240719,000000,80.99,81.565,79.3871,80.97,34781,0
+NVEC.US,D,20240722,000000,81.35,83.445,79.7577,81.97,59337,0
+NVEC.US,D,20240723,000000,81.44,88.99,81.44,88.53,46125,0
+NVEC.US,D,20240724,000000,87.14,87.14,84.03,84.51,24212,0
+NVEC.US,D,20240725,000000,84.99,87.9799,82.67,84.22,48887,0
+NVEC.US,D,20240726,000000,84.57,85.2599,82.94,85.11,47902,0
+NVEC.US,D,20240729,000000,84.11,85.23,81.825,83.61,21790,0
+NVEC.US,D,20240730,000000,84.21,84.2276,80.98,83.52,55857,0
+NVEC.US,D,20240731,000000,82.31,89.98,82.31,89.3,118495,0
+NVEC.US,D,20240801,000000,88.39,89,82.88,83.8,32608,0
+NVEC.US,D,20240802,000000,80.98,84.05,78.95,83.81,35721,0
+NVEC.US,D,20240805,000000,78.95,82.61,78.81,80.06,36136,0
+NVEC.US,D,20240806,000000,80.27,80.96,78.01,79.45,22189,0
+NVEC.US,D,20240807,000000,81.0641,81.0641,77.26,77.29,15326,0
+NVEC.US,D,20240808,000000,78.66,80.23,76.51,79.4,11443,0
+NVEC.US,D,20240809,000000,79.18,79.38,78.54,78.7,14877,0
+NVEC.US,D,20240812,000000,78.65,79.55,77.8,77.8,10719,0
+NVEC.US,D,20240813,000000,80.345,80.345,77,79.8,17297,0
+NVEC.US,D,20240814,000000,79.95,81.13,77.6547,79.13,28035,0
+NVEC.US,D,20240815,000000,80.93,82.27,79.96,81.25,11755,0
+NVEC.US,D,20240816,000000,80.79,81.9999,79.7,81.14,45866,0
+NVEC.US,D,20240819,000000,80.52,81.3,80.3,81.23,24712,0
+NVEC.US,D,20240820,000000,81.08,81.08,80.1,80.43,11927,0
+NVEC.US,D,20240821,000000,80.42,82.19,79.805,82.19,11960,0
+NVEC.US,D,20240822,000000,82.42,82.8,80.38,80.58,56878,0
+NVEC.US,D,20240823,000000,81,84.28,81,84,34982,0
+NVEC.US,D,20240826,000000,84.8,85.07,82.38,83.72,18663,0
+NVEC.US,D,20240827,000000,83.15,84.09,82.005,83.56,33734,0
+NVEC.US,D,20240828,000000,83.73,83.8,81.89,81.9,14859,0
+NVEC.US,D,20240829,000000,82.6,84.7,82.6,83.81,21441,0
+NVEC.US,D,20240830,000000,84.47,84.51,81.8,83.75,27556,0
+NVEC.US,D,20240903,000000,83.01,83.15,78.46,78.78,35545,0
+NVEC.US,D,20240904,000000,78.78,79.7,78.31,78.34,22939,0
+NVEC.US,D,20240905,000000,78.41,78.51,76.08,76.11,13167,0
+NVEC.US,D,20240906,000000,76.36,76.36,74.1,74.55,14280,0
+NVEC.US,D,20240909,000000,75.13,75.82,74.37,75.04,14695,0
+NVEC.US,D,20240910,000000,75.305,76.37,75.305,75.84,11538,0
+NVEC.US,D,20240911,000000,74.55,75.51,74.55,75.34,23325,0
+NVEC.US,D,20240912,000000,76.55,76.85,75.72,75.72,12956,0
+NVEC.US,D,20240913,000000,76.59,78.235,75.815,77.6,28541,0
+NVEC.US,D,20240916,000000,76.49,76.49,74.76,75.34,16213,0
+NVEC.US,D,20240917,000000,76,76.91,75.41,76.47,33285,0
+NVEC.US,D,20240918,000000,76.49,79.89,76.375,77.42,17486,0
+NVEC.US,D,20240919,000000,78.815,79.48,78.47,79.19,13528,0
+NVEC.US,D,20240920,000000,78.78,79.09,77.17,77.17,48351,0
+NVEC.US,D,20240923,000000,78,78.425,77.0721,78.42,16749,0
+NVEC.US,D,20240924,000000,79,81.05,78.3,80.01,18557,0
+NVEC.US,D,20240925,000000,80.6629,80.6629,79.12,79.49,17547,0
+NVEC.US,D,20240926,000000,81.3,81.3,80.07,80.26,21113,0
+NVEC.US,D,20240927,000000,80.74,81.8,80.14,80.4,17127,0
+NVEC.US,D,20240930,000000,81.095,81.095,78.99,79.87,18193,0
+NVEC.US,D,20241001,000000,78.99,78.99,76.4,76.97,18669,0
+NVEC.US,D,20241002,000000,77.49,79.01,77.49,78.3,12365,0
+NVEC.US,D,20241003,000000,78.14,78.7572,77.71,77.97,14788,0
+NVEC.US,D,20241004,000000,79.39,79.58,78.69,78.69,9470,0
+NVEC.US,D,20241007,000000,77.5151,78.51,77.43,77.77,8489,0
+NVEC.US,D,20241008,000000,78.1101,78.66,78,78.43,8725,0
+NVEC.US,D,20241009,000000,79.445,79.82,78.5101,79.11,7961,0
+NVEC.US,D,20241010,000000,77.82,79.19,77.49,78.91,12455,0
+NVEC.US,D,20241011,000000,78.33,80.56,78.33,79.69,16798,0
+NVEC.US,D,20241014,000000,79.39,79.54,78.7735,79.46,9399,0
+NVEC.US,D,20241015,000000,80.185,80.39,78.95,78.95,9785,0
+NVEC.US,D,20241016,000000,78.16,81.33,78.16,80.21,22845,0
+NVEC.US,D,20241017,000000,80.395,81.5,80.395,81,6521,0
+NVEC.US,D,20241018,000000,81.05,81.11,79.18,79.74,10549,0
+NVEC.US,D,20241021,000000,78.76,79.82,78.76,79.51,12567,0
+NVEC.US,D,20241022,000000,79.9,79.9,78.21,79.02,10867,0
+NVEC.US,D,20241023,000000,79.496,79.496,76.08,77.04,10285,0
+NVEC.US,D,20241024,000000,76.57,78.5,75.11,76.25,10264,0
+NVEC.US,D,20241025,000000,76.94,76.94,76.12,76.42,7713,0
+NVEC.US,D,20241028,000000,76.74,78.75,76.4021,78.57,12805,0
+NVEC.US,D,20241029,000000,77.74,78.232,77.11,77.94,10522,0
+NVEC.US,D,20241030,000000,77.77,78.66212,76.65,76.8,9277,0
+NVEC.US,D,20241031,000000,76.23,76.23,74.53,75.37,10035,0
+NVEC.US,D,20241101,000000,75.4,76.1835,74.65,75.92,11605,0
+NVEC.US,D,20241104,000000,75.3,75.8,74.03,74.32,10154,0
+NVEC.US,D,20241105,000000,74.3785,74.8899,73.308,74.53,21439,0
+NVEC.US,D,20241106,000000,77.39,83,76.0796,82.18,29468,0
+NVEC.US,D,20241107,000000,81.73,83.49,81.73,81.96,15251,0
+NVEC.US,D,20241108,000000,82.51,83.41,82.115,82.95,11130,0
+NVEC.US,D,20241111,000000,82.65,82.65,81.43,82,23260,0
+NVEC.US,D,20241112,000000,82.05,82.05,78.05,79.05,14879,0
+NVEC.US,D,20241113,000000,79.72,80.405,77.13,77.13,27830,0
+NVEC.US,D,20241114,000000,76.8,76.8,76.43,76.43,9106,0
+NVEC.US,D,20241115,000000,76.63,76.63,74.5,74.98,13132,0
+NVEC.US,D,20241118,000000,74.5,76,74.27,74.62,27176,0
+NVEC.US,D,20241119,000000,74.65,76.2314,74.12,75.4,12398,0
+NVEC.US,D,20241120,000000,75.01,75.58,74.31,75.58,14280,0
+NVEC.US,D,20241121,000000,75.55,78.42,75.55,78.42,14638,0
+NVEC.US,D,20241122,000000,78.19,80.97,78.19,80.97,17106,0
+NVEC.US,D,20241125,000000,81.19,83.83,81.19,81.65,25045,0
+NVEC.US,D,20241126,000000,80.89,80.89,76.26,76.84,17688,0
+NVEC.US,D,20241127,000000,78.1076,78.1076,76,77.09,17189,0
+NVEC.US,D,20241129,000000,77.91,78.0952,76.94,77.28,9902,0
+NVEC.US,D,20241202,000000,78.3,79.65,77.99,79.35,12092,0
+NVEC.US,D,20241203,000000,79.5,79.74,77.66,78.42,12234,0
+NVEC.US,D,20241204,000000,78.1,78.1,76,77.56,18619,0
+NVEC.US,D,20241205,000000,76,76,74.723,75.85,19348,0
+NVEC.US,D,20241206,000000,76.28,76.28,75.24,76.13,11907,0
+NVEC.US,D,20241209,000000,75.84,78.2347,75.84,77.54,15769,0
+NVEC.US,D,20241210,000000,77.65,77.65,75.74,76.58,13445,0
+NVEC.US,D,20241211,000000,76.53,78,75.72,77,43499,0
+NVEC.US,D,20241212,000000,76.54,77.185,76.54,77.12,9391,0
+NVEC.US,D,20241213,000000,77,78.425,77,78.02,18247,0
+NVEC.US,D,20241216,000000,77.72,80.2,77.46,79.76,20871,0
+NVEC.US,D,20241217,000000,79.8,79.8,77.05,78.69,25135,0
+NVEC.US,D,20241218,000000,79.1,83.49,78.345,79.21,45742,0
+NVEC.US,D,20241219,000000,79.34,80.01,76.16,76.16,23136,0
+NVEC.US,D,20241220,000000,75.48,78.4399,75.3,77.5,63856,0
+NVEC.US,D,20241223,000000,78,81.5,77.74,80.91,34757,0
+NVEC.US,D,20241224,000000,81.56,83.48,81.26,82.8,13997,0
+NVEC.US,D,20241226,000000,83.89,85,83.84,84.39,18915,0
+NVEC.US,D,20241227,000000,83.49,84.05,80.487,82.4,19919,0
+NVEC.US,D,20241230,000000,81.69,82.15,80.79,81.3,17455,0
+NVEC.US,D,20241231,000000,81.21,82.14,80.475,81.43,13372,0
+NVEC.US,D,20250102,000000,81.53,83.98,81.53,82.62,30489,0
+NVEC.US,D,20250103,000000,83.49,86.72,82.5,86.03,30169,0
+NVEC.US,D,20250106,000000,86.8,88,86.19,86.55,19512,0
+NVEC.US,D,20250107,000000,87.2,88.5,83.6591,84.11,31827,0
+NVEC.US,D,20250108,000000,83.5,83.5,81.33,81.61,18760,0
+NVEC.US,D,20250110,000000,80.15,80.15,76.75,78.71,22623,0
+NVEC.US,D,20250113,000000,77.75,80.455,77.54,79.65,16712,0
+NVEC.US,D,20250114,000000,79.77,80.93,79.4253,80.03,21134,0
+NVEC.US,D,20250115,000000,81.39,82.29,81.225,81.64,16095,0
+NVEC.US,D,20250116,000000,81.44,81.44,79.6001,79.76,19038,0
+NVEC.US,D,20250117,000000,81.54,81.54,79.9831,81.22,23192,0
+NVEC.US,D,20250121,000000,81.45,83.6,81.385,82.16,14406,0
+NVEC.US,D,20250122,000000,82.73,84.64,80.062,81.98,27521,0
+NVEC.US,D,20250123,000000,76.47,79.05,68.73,71.92,72003,0
+NVEC.US,D,20250124,000000,72.34,73.13,69.0453,70.35,38373,0
+NVEC.US,D,20250127,000000,70.03,71.41,67.35,69.04,34893,0
+NVEC.US,D,20250128,000000,69.22,70.1029,67.7901,69.66,25529,0
+NVEC.US,D,20250129,000000,70.2,70.3,68.5,69.71,20377,0
+NVEC.US,D,20250130,000000,70.82,72.2,70.4115,71.7,27538,0
+NVEC.US,D,20250131,000000,71.23,72.59,69.8035,71.66,81181,0
+NVEC.US,D,20250203,000000,69.15,70.07,67.859,69.44,32431,0
+NVEC.US,D,20250204,000000,68.71,71.17,68.39,70.93,30509,0
+NVEC.US,D,20250205,000000,71.23,73.25,70.745,71.95,21408,0
+NVEC.US,D,20250206,000000,71.94,72.9999,71.277,71.8,16931,0
+NVEC.US,D,20250207,000000,71.31,71.31,69.88,70.65,28428,0
+NVEC.US,D,20250210,000000,70.68,71.42,69.64,71.375,22147,0
+NVEC.US,D,20250211,000000,70.32,72.3,70.3,72.19,17609,0
+NVEC.US,D,20250212,000000,71.14,73.27,71.14,71.85,19504,0
+NVEC.US,D,20250213,000000,71.8,73.17,71.53,72.95,14222,0
+NVEC.US,D,20250214,000000,73.31,74.64,73.005,74.32,16314,0
+NVEC.US,D,20250218,000000,74.16,77.415,74.16,76.5,23691,0
+NVEC.US,D,20250219,000000,76.45,77.88,75.3,76.62,19522,0
+NVEC.US,D,20250220,000000,76.8,78,75.87,76.28,13235,0
+NVEC.US,D,20250221,000000,76.56,76.66,73.78,73.82,30928,0
+NVEC.US,D,20250224,000000,73.85,73.85,71.6233,71.72,17230,0
+NVEC.US,D,20250225,000000,72.29,72.34,70.7,70.83,21777,0
+NVEC.US,D,20250226,000000,70.97,72.445,70.43,70.43,17034,0
+NVEC.US,D,20250227,000000,70.745,70.745,68.14,68.19,21515,0
+NVEC.US,D,20250228,000000,68.56,69.81,67.82,68.84,25759,0
+NVEC.US,D,20250303,000000,68.64,68.65,65,65.44,24654,0
+NVEC.US,D,20250304,000000,65,65.92,63.89,64.12,37419,0
+NVEC.US,D,20250305,000000,64.72,66.27,64.275,66.05,23027,0
+NVEC.US,D,20250306,000000,65.13,66.52,64.48,66.52,20595,0
+NVEC.US,D,20250307,000000,65.09,67.8,65.09,67.41,16373,0
+NVEC.US,D,20250310,000000,66.6,66.605,65.0001,65.38,15562,0
+NVEC.US,D,20250311,000000,65.7,66.2215,64.635,64.83,17106,0
+NVEC.US,D,20250312,000000,65.13,66.13,64.05,64.75,23775,0
+NVEC.US,D,20250313,000000,64.94,65.67,63.94,64.29,16995,0
+NVEC.US,D,20250314,000000,65.09,66.555,63.81,65.4,15908,0
+NVEC.US,D,20250317,000000,64.99,66.16,64.99,65.94,20899,0
+NVEC.US,D,20250318,000000,65.22,66.645,64.95,66.53,21288,0
+NVEC.US,D,20250319,000000,67,67,66.105,66.12,9957,0
+NVEC.US,D,20250320,000000,65.55,66.2,65.25,65.4,14521,0
+NVEC.US,D,20250321,000000,64.46,66.6,63.65,65.99,47414,0
+NVEC.US,D,20250324,000000,66.85,68,65.73,67.3,18956,0
+NVEC.US,D,20250325,000000,67.39,68.46,66.75,67.62,14192,0
+NVEC.US,D,20250326,000000,66.95,67.8,66.595,67.48,16313,0
+NVEC.US,D,20250327,000000,67,67.0862,65.4507,67.08,14820,0
+NVEC.US,D,20250328,000000,67,67,64.705,64.99,12878,0
+NVEC.US,D,20250331,000000,63.5,65.35,62.96,63.74,42356,0
+NVEC.US,D,20250401,000000,63.3,64.76,63.055,63.55,13404,0
+NVEC.US,D,20250402,000000,62.66,63.67,62.38,63.63,27435,0
+NVEC.US,D,20250403,000000,61.1,61.1,57,58.665,34539,0
+NVEC.US,D,20250404,000000,57.01,58.53,56.11,57.77,40931,0
+NVEC.US,D,20250407,000000,56.29,59.31,55.18,56.1,43356,0
+NVEC.US,D,20250408,000000,57.47,58.2866,52.75,54.12,43833,0
+NVEC.US,D,20250409,000000,53.77,61.75,51.5001,60.28,64930,0
+NVEC.US,D,20250410,000000,58.2,58.2,54.3147,55.73,28934,0
+NVEC.US,D,20250411,000000,55.75,57.0303,55,56.99,30107,0
+NVEC.US,D,20250414,000000,57.57,59.27,56.52,58.15,35371,0
+NVEC.US,D,20250415,000000,58.2,58.955,57.69,58.34,21853,0
+NVEC.US,D,20250416,000000,57.3,57.46,55.847,56.97,27662,0
+NVEC.US,D,20250417,000000,56.97,57.67,55.86,57.09,27135,0
+NVEC.US,D,20250421,000000,56.02,56.63,55.475,56.63,20015,0
+NVEC.US,D,20250422,000000,57.62,57.86,56.2399,57.32,15770,0
+NVEC.US,D,20250423,000000,59.31,59.31,56.6,56.64,22793,0
+NVEC.US,D,20250424,000000,57.11,58.525,57,57.84,24634,0
+NVEC.US,D,20250425,000000,57.02,58.679,57.02,58.47,13676,0
+NVEC.US,D,20250428,000000,58.09,58.99,57.49,58.49,21655,0
+NVEC.US,D,20250429,000000,58.36,60,57.54,58.33,20758,0
+NVEC.US,D,20250430,000000,58.23,58.55,56.35,58.11,17668,0
+NVEC.US,D,20250501,000000,58.79,60.78,57,60.28,32045,0
+NVEC.US,D,20250502,000000,60.94,62.94,60.3443,62.2,20836,0
+NVEC.US,D,20250505,000000,61.62,62.145,61.21,61.27,13751,0
+NVEC.US,D,20250506,000000,60.64,61.27,60.3452,60.64,11357,0
+NVEC.US,D,20250507,000000,60.51,61.52,60.2878,60.66,14147,0
+NVEC.US,D,20250508,000000,65.94,69.91,64.9,67.55,31789,0
+NVEC.US,D,20250509,000000,67.21,68.2738,66.32,67.64,12601,0
+NVEC.US,D,20250512,000000,69.86,72.3,69.395,70.15,20383,0
+NVEC.US,D,20250513,000000,71.02,71.8451,69.79,70.65,15234,0
+NVEC.US,D,20250514,000000,69.0995,71.075,69.0995,70.08,17639,0
+NVEC.US,D,20250515,000000,69.76,72.3,69.76,71.03,50108,0
+NVEC.US,D,20250516,000000,71.15,72.765,70.33,72.195,38425,0
+NVEC.US,D,20250519,000000,69.64,71.2,69.64,70.31,15293,0
+NVEC.US,D,20250520,000000,71.245,71.245,69.86,70.23,16306,0
+NVEC.US,D,20250521,000000,69.52,73,69.5,71.31,40482,0
+NVEC.US,D,20250522,000000,70.8,73.695,70.435,73.16,23354,0
+NVEC.US,D,20250523,000000,71.38,73.46,69.55,71.75,26867,0
+NVEC.US,D,20250527,000000,72.93,74.85,71.1208,74.285,27673,0
+NVEC.US,D,20250528,000000,74.95,74.95,72.54,72.77,25099,0
+NVEC.US,D,20250529,000000,73.41,74.29,72.73,73.08,30640,0
+NVEC.US,D,20250530,000000,72.53,74.2099,71.15,71.16,224528,0
+NVEC.US,D,20250602,000000,71.16,72.055,69.525,69.66,112883,0
+NVEC.US,D,20250603,000000,69.58,71.92,67.94,71.88,118309,0
+NVEC.US,D,20250604,000000,71.42,72.7,70.39,71.81,61586,0
+NVEC.US,D,20250605,000000,71.86,71.95,70.02,71.39,190900,0
+NVEC.US,D,20250606,000000,72.59,73.5,71.43,72.44,138786,0
+NVEC.US,D,20250609,000000,73.24,74.54,72.88,74.35,120367,0
+NVEC.US,D,20250610,000000,73.98,75.5,73,73.49,52767,0
+NVEC.US,D,20250611,000000,73.88,73.88,72.2082,73.38,58453,0
+NVEC.US,D,20250612,000000,72.82,72.82,70.8374,71.93,49380,0
+NVEC.US,D,20250613,000000,70.84,71.03,68.36,68.52,37853,0
+NVEC.US,D,20250616,000000,69.67,71.91,69.4,71.33,60276,0
+NVEC.US,D,20250617,000000,70.67,72.3238,70.03,70.26,122102,0
+NVEC.US,D,20250618,000000,70.21,71.765,69.1,69.93,66009,0
+NVEC.US,D,20250620,000000,70.27,70.27,67.81,69.5,122456,0
+NVEC.US,D,20250623,000000,68.31,70.765,68.31,70.73,30387,0
+NVEC.US,D,20250624,000000,71.05,72.4537,71.05,71.55,66890,0
+NVEC.US,D,20250625,000000,71.75,72.94,71.075,72.9,100168,0
+NVEC.US,D,20250626,000000,72.77,74.3,70.41,74.3,53955,0
+NVEC.US,D,20250627,000000,73.98,74.28,72.895,74.03,169240,0
+NVEC.US,D,20250630,000000,74.2,74.2511,71.05,73.61,84568,0
+NVEC.US,D,20250701,000000,73.07,75.4,72.4842,74.05,82752,0
+NVEC.US,D,20250702,000000,73.68,76.39,73.478,76.39,94563,0
+NVEC.US,D,20250703,000000,75.98,77.25,75.33,76.5,103664,0
+NVEC.US,D,20250707,000000,75.8,76.35,74.34,74.6,74018,0
+NVEC.US,D,20250708,000000,75,76.425,74.65,75.48,168702,0
+NVEC.US,D,20250709,000000,75.47,76.58,74.625,76.07,133471,0
+NVEC.US,D,20250710,000000,75.45,77.2323,75.45,76.5,73718,0
+NVEC.US,D,20250711,000000,76.28,76.385,75.02,75.63,112166,0
+NVEC.US,D,20250714,000000,76.14,76.63,74.67,76.52,86067,0
+NVEC.US,D,20250715,000000,76.28,78.28,75.915,77.85,97507,0
+NVEC.US,D,20250716,000000,77.52,79.12,77.12,78.99,58376,0
+NVEC.US,D,20250717,000000,78.69,80.91,78.5,80.17,56891,0
+NVEC.US,D,20250718,000000,80.63,80.63,79.2589,79.67,43848,0
+NVEC.US,D,20250721,000000,80.43,81.88,80.1547,81.06,38562,0
+NVEC.US,D,20250722,000000,80.98,81.595,79.5,80.1,54965,0
+NVEC.US,D,20250723,000000,80.01,81.47,79.3613,80.66,41247,0
+NVEC.US,D,20250724,000000,78.63,78.63,63.34,63.74,119836,0
+NVEC.US,D,20250725,000000,64.18,64.5835,62.92,63.44,74223,0
+NVEC.US,D,20250728,000000,64.27,64.27,62.38,63.17,45042,0
+NVEC.US,D,20250729,000000,63.8,64.99,62.865,64.24,39115,0
+NVEC.US,D,20250730,000000,64.72,64.72,62.92,63.57,42859,0
+NVEC.US,D,20250731,000000,62.94,64.095,62,63.33,75260,0
+NVEC.US,D,20250801,000000,61.78,62.45,60.4,60.79,65544,0
+NVEC.US,D,20250804,000000,60.41,60.41,59.1864,60.18,62738,0
+NVEC.US,D,20250805,000000,60.56,60.56,59.47,59.79,33585,0
+NVEC.US,D,20250806,000000,59.41,62.335,59.2525,62.32,53320,0
+NVEC.US,D,20250807,000000,62.58,62.58,60.59,61.72,45553,0
+NVEC.US,D,20250808,000000,61.97,62.6396,60.5,61.66,53840,0
+NVEC.US,D,20250811,000000,61.76,62.06,60.5,61.49,49272,0
+NVEC.US,D,20250812,000000,61.78,64.03,61.78,63.79,40915,0
+NVEC.US,D,20250813,000000,64.19,65,63.26,63.72,44818,0
+NVEC.US,D,20250814,000000,63,63.68,62.09,63.35,32905,0
+NVEC.US,D,20250815,000000,63.68,63.68,62.5074,63.01,32432,0
+NVEC.US,D,20250818,000000,63.4,63.9,62.875,63.68,30924,0
+NVEC.US,D,20250819,000000,64.03,64.715,63.81,64.28,56864,0
+NVEC.US,D,20250820,000000,64.28,64.905,62.53,62.71,96976,0
+NVEC.US,D,20250821,000000,62.59,63.8698,62.59,63.01,95738,0
+NVEC.US,D,20250822,000000,63.24,67.11,63.24,66.86,55177,0
+NVEC.US,D,20250825,000000,66.48,66.51,64.81,64.93,39467,0
+NVEC.US,D,20250826,000000,65.03,66.665,64.66,64.67,35210,0
+NVEC.US,D,20250827,000000,64.51,65.07,64.01,64.76,19553,0
+NVEC.US,D,20250828,000000,65.11,66.055,65.01,66.01,25975,0
+NVEC.US,D,20250829,000000,65.93,65.9699,64.345,64.58,27860,0
+NVEC.US,D,20250902,000000,64,64.5799,63.52,63.99,27680,0
+NVEC.US,D,20250903,000000,63.99,63.99,63.01,63.4,33493,0
+NVEC.US,D,20250904,000000,63.755,65.5674,63.755,65.26,24581,0
+NVEC.US,D,20250905,000000,65.8,67,64.7001,66.725,42401,0
+NVEC.US,D,20250908,000000,67.15,67.77,66.8385,66.93,38733,0
+NVEC.US,D,20250909,000000,66.54,67,65.575,66.02,23139,0
+NVEC.US,D,20250910,000000,65.7,65.78,64.94,65.6,21863,0
+NVEC.US,D,20250911,000000,65.33,67.99,65.33,67.75,33279,0
+NVEC.US,D,20250912,000000,67.96,68.22,66.705,67.91,25809,0
+NVEC.US,D,20250915,000000,68.09,68.5,67.09,67.595,33999,0
+NVEC.US,D,20250916,000000,67.87,68.5799,66.79,67.05,30516,0
+NVEC.US,D,20250917,000000,67.33,67.525,65.05,66,38757,0
+NVEC.US,D,20250918,000000,66.13,67.26,65.87,67.03,41073,0
+NVEC.US,D,20250919,000000,67,67.145,65.87,66.14,132191,0
+NVEC.US,D,20250922,000000,66.34,67.56,66.02,67,47549,0
+NVEC.US,D,20250923,000000,66.7,67.455,66.14,67.09,41859,0
+NVEC.US,D,20250924,000000,66.75,67.155,66.08,66.58,29763,0
+NVEC.US,D,20250925,000000,65.69,66.685,65.48,65.78,21020,0
+NVEC.US,D,20250926,000000,65.51,66.0299,65.02,65.17,18561,0
+NVEC.US,D,20250929,000000,65.73,65.7901,64.865,65.1,29236,0
+NVEC.US,D,20250930,000000,64.78,65.41,64.38,65.27,29020,0
+NVEC.US,D,20251001,000000,64.75,65.55,64.5825,65.23,38359,0
+NVEC.US,D,20251002,000000,65.12,67.49,65,66.58,47138,0
+NVEC.US,D,20251003,000000,66.53,68.76757,66.53,68.44,35028,0
+NVEC.US,D,20251006,000000,68.44,70.26,68.44,68.48,43925,0
+NVEC.US,D,20251007,000000,68.5,69.8925,66.42,66.9,28793,0
+NVEC.US,D,20251008,000000,66.82,68.43,66.82,67.74,61365,0
+NVEC.US,D,20251009,000000,67.31,70.65,67.2,70.41,29445,0
+NVEC.US,D,20251010,000000,70.63,70.87,67.22,67.25,37637,0
+NVEC.US,D,20251013,000000,67.99,70.53,67.99,70.5,29165,0
+NVEC.US,D,20251014,000000,69.99,73.31,68.3018,72.53,47156,0
+NVEC.US,D,20251015,000000,73.13,75.43,73.13,75.37,48306,0
+NVEC.US,D,20251016,000000,75.98,75.98,73.03,73.39,50954,0
+NVEC.US,D,20251017,000000,72.64,73,70.85,71.97,39756,0
+NVEC.US,D,20251020,000000,72.97,73.55,71.45,73.55,36542,0
+NVEC.US,D,20251021,000000,72.99,74.735,71.9,73.25,21998,0
+NVEC.US,D,20251022,000000,73.24,73.2401,70.01,70.6,31394,0
+NVEC.US,D,20251023,000000,72.27,79.98,71.49,72.17,91871,0
+NVEC.US,D,20251024,000000,73.65,74.45,72.25,72.77,33284,0
+NVEC.US,D,20251027,000000,74.18,75.665,72.19,72.5,41360,0
+NVEC.US,D,20251028,000000,72.5,73.615,71.82,72.31,28895,0
+NVEC.US,D,20251029,000000,72.36,73.555,71.545,72,43855,0
+NVEC.US,D,20251030,000000,71.39,71.99,67.98,68.4,37724,0
+NVEC.US,D,20251031,000000,68.45,69.75,67.52,69.05,30282,0
+NVEC.US,D,20251103,000000,68.1,69.14,67.43,67.64,31217,0
+NVEC.US,D,20251104,000000,66.49,67.31,65.615,65.68,25738,0
+NVEC.US,D,20251105,000000,67.47,67.7925,66.0842,67.32,22849,0
+NVEC.US,D,20251106,000000,67.12,67.12,64.805,65,69103,0
+NVEC.US,D,20251107,000000,64.81,65.46,63.215,64.97,51295,0
+NVEC.US,D,20251110,000000,65.594,65.9999,64.72,65.45,21819,0
+NVEC.US,D,20251111,000000,65.73,65.79,64.4487,65.29,93396,0
+NVEC.US,D,20251112,000000,65.32,66.26,64.38,65.17,32513,0
+NVEC.US,D,20251113,000000,64.44,64.777296,62.645,63.32,38034,0
+NVEC.US,D,20251114,000000,62.08,63.99,61.64,61.95,48415,0
+NVEC.US,D,20251117,000000,61.67,61.9501,59.48,59.49,65230,0
+NVEC.US,D,20251118,000000,59.29,59.62,57.36,58.08,65624,0
+NVEC.US,D,20251119,000000,58.52,59.205,58.0801,58.24,37560,0
+NVEC.US,D,20251120,000000,59.87,59.97,57.21,57.42,33885,0
+NVEC.US,D,20251121,000000,57.22,60.93,57.22,59.71,37797,0
+NVEC.US,D,20251124,000000,59.79,61.13,59.645,60.11,65024,0
+NVEC.US,D,20251125,000000,60.36,62.26,60.36,62.07,59124,0
+NVEC.US,D,20251126,000000,61.54,63.89,61.54,62.67,50359,0
+NVEC.US,D,20251128,000000,62.89,64.06,62.37,63.94,49700,0
+NVEC.US,D,20251201,000000,63.26,64.4185,62.8801,63.65,48138,0
+NVEC.US,D,20251202,000000,64.24,64.5,62.71,62.95,57138,0
+NVEC.US,D,20251203,000000,63.51,66.46,63.42,66.22,48210,0
+NVEC.US,D,20251204,000000,65.59,67.565,65.59,67.47,36510,0
+NVEC.US,D,20251205,000000,67.7,69.18,67.34,67.99,67765,0
+NVEC.US,D,20251208,000000,68.83,69.4652,67.86,69.24,53769,0
+NVEC.US,D,20251209,000000,69.41,71.61,69.41,69.72,51202,0
+NVEC.US,D,20251210,000000,69.95,72.85,69.77,72.48,49806,0
+NVEC.US,D,20251211,000000,72.75,73.62,71.81,73.31,43242,0
+NVEC.US,D,20251212,000000,73.74,73.89,69.92,70.65,44877,0
+NVEC.US,D,20251215,000000,71.04,72.8675,70.26,71.28,59359,0
+NVEC.US,D,20251216,000000,71.15,74.05,71.07,71.27,50978,0
+NVEC.US,D,20251217,000000,71.24,71.59,70.12,70.93,43577,0
+NVEC.US,D,20251218,000000,71.99,73.42,70.97,71.16,44796,0
+NVEC.US,D,20251219,000000,70.75,70.89,66.8,67.14,225581,0
+NVEC.US,D,20251222,000000,67.32,68.12,64.91,65.29,49538,0
+NVEC.US,D,20251223,000000,64.83,65.42,63.52,63.72,52886,0
+NVEC.US,D,20251224,000000,63.69,63.69,61.705,62.24,38806,0
+NVEC.US,D,20251226,000000,62.42,62.42,60.91,61.09,82607,0
+NVEC.US,D,20251229,000000,61,61.5,58.625,58.79,83811,0
+NVEC.US,D,20251230,000000,59.1,59.6,58.2,58.925,71551,0
+NVEC.US,D,20251231,000000,59.29,60.2357,58.725,59.33,61893,0
+NVEC.US,D,20260102,000000,59.94,62.11,59.51,61.45,49858,0
+NVEC.US,D,20260105,000000,61.52,64.235,61.52,62.65,33009,0
+NVEC.US,D,20260106,000000,62.53,65.51,62.53,63.95,84973,0
+NVEC.US,D,20260107,000000,64.08,65.22,62.56,64.95,45405,0
+NVEC.US,D,20260108,000000,64.49,64.75,62.545,63.72,45240,0
+NVEC.US,D,20260109,000000,63.92,64.93,63.51,63.69,25107,0
+NVEC.US,D,20260112,000000,63.25,64.38,62.6695,63.85,42316,0
+NVEC.US,D,20260113,000000,64.49,65.4538,63.55,63.71,40594,0
+NVEC.US,D,20260114,000000,63.76,65.315,63.76,65.045,37407,0
+NVEC.US,D,20260115,000000,65.25,68.095,65.06,66.22,49822,0
+NVEC.US,D,20260116,000000,66.8,68.8934,66.355,68.33,42304,0
+NVEC.US,D,20260120,000000,67.43,69.565,66.125,68.25,45818,0
+NVEC.US,D,20260121,000000,69,70.15,67.925,68.45,47492,0
+NVEC.US,D,20260122,000000,77.58,82.3,74.57,76.71,183228,0
+NVEC.US,D,20260123,000000,76.14,77.275,72.94,76.12,84851,0
+NVEC.US,D,20260126,000000,75.79,75.98,73.5,74.02,47140,0
+NVEC.US,D,20260127,000000,74.46,75.345,73.35,73.98,39460,0
+NVEC.US,D,20260128,000000,73.94,73.94,71.85,72.28,45450,0
+NVEC.US,D,20260129,000000,72.15,72.4,70,72.05,53845,0
+NVEC.US,D,20260130,000000,70.73,72,67.28,67.49,108157,0
+NVEC.US,D,20260202,000000,66.98,68.42,65.13,67.46,104631,0
+NVEC.US,D,20260203,000000,67.47,67.7,64.81,65.97,58100,0
+NVEC.US,D,20260204,000000,66.73,67.05,63.02,64.56,50679,0
+NVEC.US,D,20260205,000000,64.115,64.498,63.02,63.29,45012,0
+NVEC.US,D,20260206,000000,64.67,65.39,63.93,64.7,48391,0
+NVEC.US,D,20260209,000000,65,66.07,63.475,65.28,51895,0
+NVEC.US,D,20260210,000000,65.72,66.95,65.025,65.82,41052,0
+NVEC.US,D,20260211,000000,67.11,67.965,66.3,67.62,34308,0
+NVEC.US,D,20260212,000000,68.1,68.3,65.35,66.635,35157,0
+NVEC.US,D,20260213,000000,66.64,67.97,65.99,66.08,25757,0
+NVEC.US,D,20260217,000000,65.96,66.48,63.3,66.095,61784,0
+NVEC.US,D,20260218,000000,66.06,67.06,65.02,65.76,24542,0
diff --git a/daily/us/nasdaq stocks/2/oabi.us.txt b/daily/us/nasdaq stocks/2/oabi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..acff1ed7b921e580e7374de7f0b3ba805be896a5
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/oabi.us.txt	
@@ -0,0 +1,1007 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OABI.US,D,20211001,000000,9.85,10.05,9.85,10,122962,0
+OABI.US,D,20211004,000000,10.03,10.03,9.85,9.97,122864,0
+OABI.US,D,20211007,000000,9.99,10,9.98,10,52758,0
+OABI.US,D,20211008,000000,9.95,9.95,9.95,9.95,337,0
+OABI.US,D,20211012,000000,9.94,9.94,9.94,9.94,410,0
+OABI.US,D,20211013,000000,9.94,9.94,9.94,9.94,685,0
+OABI.US,D,20211015,000000,9.94,9.985,9.94,9.97,190597,0
+OABI.US,D,20211018,000000,9.94,9.94,9.94,9.94,303,0
+OABI.US,D,20211019,000000,9.95,9.95,9.94,9.95,152166,0
+OABI.US,D,20211021,000000,9.94,9.94,9.94,9.94,961861,0
+OABI.US,D,20211022,000000,9.94,9.96,9.94,9.96,187547,0
+OABI.US,D,20211025,000000,9.9536,9.9536,9.9536,9.9536,302,0
+OABI.US,D,20211027,000000,9.96,9.98,9.95,9.98,138110,0
+OABI.US,D,20211028,000000,9.94,9.98,9.94,9.98,601,0
+OABI.US,D,20211029,000000,9.97,9.99,9.97,9.99,34713,0
+OABI.US,D,20211101,000000,10,10,9.95,10,18273,0
+OABI.US,D,20211102,000000,9.9999,9.9999,9.9999,9.9999,319,0
+OABI.US,D,20211103,000000,9.97,9.97,9.97,9.97,7520,0
+OABI.US,D,20211104,000000,10,10,10,10,603397,0
+OABI.US,D,20211105,000000,9.94,9.97,9.94,9.97,6136,0
+OABI.US,D,20211108,000000,9.97,9.97,9.97,9.97,461,0
+OABI.US,D,20211110,000000,9.95,10,9.95,9.97,904702,0
+OABI.US,D,20211112,000000,9.95,10,9.95,9.97,173530,0
+OABI.US,D,20211116,000000,9.96,10,9.93,9.97,437478,0
+OABI.US,D,20211117,000000,9.97,10,9.96,9.97,1004,0
+OABI.US,D,20211122,000000,9.99,9.99,9.99,9.99,599,0
+OABI.US,D,20211123,000000,9.98,10,9.98,10,16002,0
+OABI.US,D,20211208,000000,9.97,9.97,9.96,9.96,515,0
+OABI.US,D,20211209,000000,10,10,10,10,6668,0
+OABI.US,D,20211210,000000,9.96,9.96,9.96,9.96,518,0
+OABI.US,D,20211213,000000,9.96,10,9.96,10,6101,0
+OABI.US,D,20211214,000000,9.99,9.99,9.99,9.99,354222,0
+OABI.US,D,20211215,000000,9.98,9.98,9.98,9.98,11535,0
+OABI.US,D,20211222,000000,9.97,9.98,9.97,9.98,1263,0
+OABI.US,D,20211223,000000,9.96,9.96,9.96,9.96,304,0
+OABI.US,D,20211230,000000,10,10,10,10,171,0
+OABI.US,D,20220103,000000,9.99,10.005,9.99,10.005,28759,0
+OABI.US,D,20220104,000000,10,10,10,10,3900,0
+OABI.US,D,20220105,000000,9.98,9.98,9.98,9.98,215509,0
+OABI.US,D,20220107,000000,10,10.02,10,10.02,414,0
+OABI.US,D,20220119,000000,9.99,10,9.98,10,150798,0
+OABI.US,D,20220121,000000,9.96,9.96,9.96,9.96,6089,0
+OABI.US,D,20220124,000000,9.96,9.97,9.96,9.96,56076,0
+OABI.US,D,20220125,000000,9.92,9.96,9.9,9.9,7644,0
+OABI.US,D,20220127,000000,9.92,9.92,9.92,9.92,205,0
+OABI.US,D,20220128,000000,9.9,9.9,9.9,9.9,193,0
+OABI.US,D,20220131,000000,9.92,9.92,9.92,9.92,2577,0
+OABI.US,D,20220201,000000,9.98,9.99,9.95,9.99,9253,0
+OABI.US,D,20220203,000000,9.93,9.99,9.93,9.99,481,0
+OABI.US,D,20220207,000000,9.99,9.99,9.99,9.99,8274,0
+OABI.US,D,20220211,000000,9.99,9.99,9.99,9.99,106,0
+OABI.US,D,20220216,000000,9.985,9.985,9.98,9.985,3474,0
+OABI.US,D,20220218,000000,9.98,9.98,9.98,9.98,7307,0
+OABI.US,D,20220223,000000,9.98,9.98,9.98,9.98,427,0
+OABI.US,D,20220224,000000,9.98,9.98,9.97,9.98,550,0
+OABI.US,D,20220228,000000,9.97,9.98,9.97,9.98,35406,0
+OABI.US,D,20220301,000000,9.99,10.01,9.99,10.01,89666,0
+OABI.US,D,20220302,000000,10,10,9.99,10,18290,0
+OABI.US,D,20220303,000000,9.99,10,9.99,10,53931,0
+OABI.US,D,20220307,000000,10.01,10.01,10,10,700,0
+OABI.US,D,20220309,000000,10.015,10.015,10.015,10.015,52246,0
+OABI.US,D,20220311,000000,10.01,10.01,10.01,10.01,700,0
+OABI.US,D,20220314,000000,10.03,10.03,10.01,10.01,891492,0
+OABI.US,D,20220315,000000,10.01,10.01,10,10.01,17489,0
+OABI.US,D,20220316,000000,10.01,10.02,10.01,10.02,5100,0
+OABI.US,D,20220317,000000,10.01,10.04,10.01,10.04,16098,0
+OABI.US,D,20220318,000000,10.01,10.01,10.01,10.01,102,0
+OABI.US,D,20220324,000000,10.05,10.13,10.05,10.09,4748314,0
+OABI.US,D,20220325,000000,10.06,10.11,10.06,10.08,585081,0
+OABI.US,D,20220328,000000,10.12,10.12,10.08,10.08,139676,0
+OABI.US,D,20220329,000000,10.07,10.08,10.03,10.0782,37612,0
+OABI.US,D,20220330,000000,10.07,10.12,10.07,10.07,669656,0
+OABI.US,D,20220331,000000,10.06,10.12,10.06,10.08,324191,0
+OABI.US,D,20220401,000000,10.08,10.11,10.06,10.07,103894,0
+OABI.US,D,20220408,000000,10.08,10.085,10.04,10.07,37626,0
+OABI.US,D,20220411,000000,10.095,10.095,10.095,10.095,156,0
+OABI.US,D,20220412,000000,10.06,10.1,10.06,10.1,705,0
+OABI.US,D,20220413,000000,10.07,10.1191,10.07,10.07,6053,0
+OABI.US,D,20220414,000000,10.09,10.09,10.06,10.07,118664,0
+OABI.US,D,20220418,000000,10.07,10.07,10.07,10.07,127,0
+OABI.US,D,20220419,000000,10.1,10.1,10.07,10.07,6291,0
+OABI.US,D,20220421,000000,10.07,10.085,10.07,10.07,7505,0
+OABI.US,D,20220425,000000,10.07,10.07,10.07,10.07,307,0
+OABI.US,D,20220427,000000,10.07,10.07,10.07,10.07,149936,0
+OABI.US,D,20220428,000000,10.1,10.12,10.08,10.1,455286,0
+OABI.US,D,20220429,000000,10.09,10.09,10.08,10.08,24515,0
+OABI.US,D,20220502,000000,10.1,10.1,10.09,10.09,1262,0
+OABI.US,D,20220503,000000,10.08,10.09,10.08,10.08,10771,0
+OABI.US,D,20220504,000000,10.09,10.09,10.08,10.08,69394,0
+OABI.US,D,20220505,000000,10.08,10.12,10.08,10.08,100648,0
+OABI.US,D,20220506,000000,10.08,10.09,10.06,10.06,367843,0
+OABI.US,D,20220509,000000,10.07,10.07,10.06,10.06,244394,0
+OABI.US,D,20220510,000000,10.06,10.06,10.06,10.06,2823,0
+OABI.US,D,20220511,000000,10.06,10.07,10.05,10.05,347446,0
+OABI.US,D,20220513,000000,10.06,10.06,10.06,10.06,64009,0
+OABI.US,D,20220516,000000,10.06,10.06,10.06,10.06,36340,0
+OABI.US,D,20220518,000000,10.05,10.06,10.05,10.06,8850,0
+OABI.US,D,20220523,000000,10.055,10.055,10.055,10.055,553,0
+OABI.US,D,20220524,000000,10.06,10.06,10.06,10.06,339293,0
+OABI.US,D,20220526,000000,10.09,10.1,10.09,10.1,488,0
+OABI.US,D,20220527,000000,10.085,10.105,10.08,10.105,201293,0
+OABI.US,D,20220531,000000,10.1,10.1,10.1,10.1,205,0
+OABI.US,D,20220602,000000,10.1,10.11,10.1,10.11,48865,0
+OABI.US,D,20220606,000000,10.1,10.1,10.06,10.06,49048,0
+OABI.US,D,20220607,000000,10.09,10.09,10.04,10.04,23725,0
+OABI.US,D,20220608,000000,10.08,10.08,10.08,10.08,59803,0
+OABI.US,D,20220609,000000,10.08,10.09,10.08,10.09,324,0
+OABI.US,D,20220610,000000,10.09,10.1,10.06,10.09,57667,0
+OABI.US,D,20220613,000000,10.09,10.09,10.09,10.09,30332,0
+OABI.US,D,20220614,000000,10.09,10.09,10.07,10.07,138169,0
+OABI.US,D,20220615,000000,10.07,10.11,10.07,10.08,6204,0
+OABI.US,D,20220616,000000,10.095,10.1,10.095,10.1,16699,0
+OABI.US,D,20220617,000000,10.07,10.07,10.07,10.07,1100,0
+OABI.US,D,20220621,000000,10.1,10.1,10.09,10.09,200693,0
+OABI.US,D,20220622,000000,10.07,10.07,10.07,10.07,194,0
+OABI.US,D,20220624,000000,10.07,10.08,10.07,10.08,6462,0
+OABI.US,D,20220627,000000,10.08,10.08,10.08,10.08,1008,0
+OABI.US,D,20220705,000000,10.1,10.12,10.1,10.11,165758,0
+OABI.US,D,20220706,000000,10.1,10.12,10.1,10.1,9467,0
+OABI.US,D,20220707,000000,10.1,10.12,10.1,10.1,8982,0
+OABI.US,D,20220708,000000,10.1,10.1,10.1,10.1,7112,0
+OABI.US,D,20220711,000000,10.1,10.1,10.1,10.1,121944,0
+OABI.US,D,20220712,000000,10.11,10.13,10.09,10.095,108803,0
+OABI.US,D,20220713,000000,10.1,10.1,10.09,10.1,42762,0
+OABI.US,D,20220714,000000,10.09,10.09,10.09,10.09,8982,0
+OABI.US,D,20220715,000000,10.11,10.11,10.11,10.11,151,0
+OABI.US,D,20220719,000000,10.1272,10.1272,10.11,10.12,1986,0
+OABI.US,D,20220720,000000,10.12,10.12,10.12,10.12,303,0
+OABI.US,D,20220721,000000,10.1127,10.1127,10.1127,10.1127,104,0
+OABI.US,D,20220726,000000,10.11,10.11,10.11,10.11,2128,0
+OABI.US,D,20220727,000000,10.12,10.12,10.12,10.12,26700,0
+OABI.US,D,20220728,000000,10.13,10.13,10.12,10.12,92819,0
+OABI.US,D,20220802,000000,10.12,10.12,10.12,10.12,589,0
+OABI.US,D,20220803,000000,10.15,10.15,10.11,10.12,456,0
+OABI.US,D,20220805,000000,10.1526,10.1526,10.12,10.12,209,0
+OABI.US,D,20220808,000000,10.12,10.14,10.12,10.12,153804,0
+OABI.US,D,20220809,000000,10.12,10.12,10.12,10.12,47779,0
+OABI.US,D,20220815,000000,10.14,10.14,10.14,10.14,1002,0
+OABI.US,D,20220816,000000,10.13,10.13,10.13,10.13,102,0
+OABI.US,D,20220817,000000,10.13,10.13,10.13,10.13,101125,0
+OABI.US,D,20220819,000000,10.15,10.15,10.15,10.15,202,0
+OABI.US,D,20220824,000000,10.13,10.15,10.13,10.15,52693,0
+OABI.US,D,20220825,000000,10.16,10.17,10.16,10.17,6602,0
+OABI.US,D,20220826,000000,10.17,10.17,10.165,10.165,8752,0
+OABI.US,D,20220830,000000,10.17,10.17,10.16,10.17,2105,0
+OABI.US,D,20220831,000000,10.18,10.18,10.17,10.17,200488,0
+OABI.US,D,20220901,000000,10.17,10.17,10.17,10.17,174934,0
+OABI.US,D,20220906,000000,10.1612,10.17,10.1612,10.17,4069,0
+OABI.US,D,20220907,000000,10.17,10.17,10.17,10.17,1929,0
+OABI.US,D,20220908,000000,10.16,10.17,10.15,10.15,1300,0
+OABI.US,D,20220912,000000,10.16,10.16,10.16,10.16,104,0
+OABI.US,D,20220913,000000,10.15,10.16,10.15,10.16,43102,0
+OABI.US,D,20220914,000000,10.18,10.19,10.15,10.16,50999,0
+OABI.US,D,20220915,000000,10.18,10.18,10.18,10.18,99852,0
+OABI.US,D,20220919,000000,10.14,10.17,10.14,10.16,21902,0
+OABI.US,D,20220922,000000,10.19,10.19,10.19,10.19,2154,0
+OABI.US,D,20220926,000000,10.2,10.2,10.2,10.2,153,0
+OABI.US,D,20220928,000000,10.21,10.21,10.2,10.2,563870,0
+OABI.US,D,20220929,000000,10.21,10.21,10.21,10.21,25202,0
+OABI.US,D,20220930,000000,10.21,10.21,10.2048,10.2048,91445,0
+OABI.US,D,20221003,000000,10.25,10.26,10.24,10.25,1559753,0
+OABI.US,D,20221004,000000,10.25,10.27,10.25,10.26,43588,0
+OABI.US,D,20221005,000000,10.26,10.26,10.26,10.26,142,0
+OABI.US,D,20221006,000000,10.27,10.27,10.26,10.26,579,0
+OABI.US,D,20221007,000000,10.26,10.26,10.25,10.26,125025,0
+OABI.US,D,20221010,000000,10.26,10.285,10.26,10.26,114086,0
+OABI.US,D,20221011,000000,10.26,10.27,10.26,10.27,103956,0
+OABI.US,D,20221012,000000,10.27,10.28,10.27,10.28,25550,0
+OABI.US,D,20221014,000000,10.295,10.3,10.28,10.28,25021,0
+OABI.US,D,20221017,000000,10.29,10.31,10.29,10.31,9891,0
+OABI.US,D,20221018,000000,10.25,10.3164,10.24,10.3,42633,0
+OABI.US,D,20221019,000000,9.44,9.44,8.85,9,55508,0
+OABI.US,D,20221020,000000,9.035,9.0398,9,9,2966,0
+OABI.US,D,20221021,000000,9.22,9.23,9.219,9.23,662,0
+OABI.US,D,20221024,000000,9.53,9.53,8.98,9.4,3373,0
+OABI.US,D,20221025,000000,9.24,9.79,8.55,8.94,42456,0
+OABI.US,D,20221026,000000,9.025,9.18,7.98,8.26,30104,0
+OABI.US,D,20221027,000000,8,10.5,7.88,8.32,46087,0
+OABI.US,D,20221028,000000,8.715,8.94,6.4,6.61,118296,0
+OABI.US,D,20221031,000000,6.81,7.61,6.59,6.75,103398,0
+OABI.US,D,20221101,000000,7.2006,7.2006,5.83,6.125,65979,0
+OABI.US,D,20221102,000000,5.07,5.13,2.41,2.41,20993600,0
+OABI.US,D,20221103,000000,2.32,2.97,2.27,2.52,6993700,0
+OABI.US,D,20221104,000000,2.5,2.68,2.0601,2.16,2933900,0
+OABI.US,D,20221107,000000,2.15,2.26,1.91,2.04,3781844,0
+OABI.US,D,20221108,000000,1.98,2.66,1.97,2.5,4599143,0
+OABI.US,D,20221109,000000,2.5,2.86,2.5,2.76,1957510,0
+OABI.US,D,20221110,000000,2.9,3.02,2.83,3.02,2713349,0
+OABI.US,D,20221111,000000,2.95,3.189,2.95,2.95,1254244,0
+OABI.US,D,20221114,000000,2.96,3.05,2.84,2.9,822424,0
+OABI.US,D,20221115,000000,3,3.07,2.54,2.61,1482858,0
+OABI.US,D,20221116,000000,2.59,2.76,2.42,2.45,848809,0
+OABI.US,D,20221117,000000,2.45,3.01,2.45,2.86,1335446,0
+OABI.US,D,20221118,000000,2.99,2.99,2.7,2.78,615110,0
+OABI.US,D,20221121,000000,2.74,3.1392,2.74,2.9,2413740,0
+OABI.US,D,20221122,000000,3.02,3.02,2.75,2.89,833368,0
+OABI.US,D,20221123,000000,2.92,3.1,2.65,2.8,673040,0
+OABI.US,D,20221125,000000,2.76,2.8427,2.56,2.61,607012,0
+OABI.US,D,20221128,000000,2.68,3.01,2.65,2.88,1395926,0
+OABI.US,D,20221129,000000,2.93,3.0885,2.76,2.84,1095297,0
+OABI.US,D,20221130,000000,2.9,3.57,2.82,3.54,3107333,0
+OABI.US,D,20221201,000000,3.6,3.82,3.18,3.35,1781455,0
+OABI.US,D,20221202,000000,3.66,4.04,3.36,3.97,2220085,0
+OABI.US,D,20221205,000000,4.09,4.22,3.76,3.9,1656722,0
+OABI.US,D,20221206,000000,3.87,4,3.54,3.81,2036493,0
+OABI.US,D,20221207,000000,3.81,3.85,3.55,3.68,1045233,0
+OABI.US,D,20221208,000000,3.68,3.82,3.5515,3.6,931332,0
+OABI.US,D,20221209,000000,3.72,3.77,3.4786,3.55,934502,0
+OABI.US,D,20221212,000000,3.52,3.8777,3.4,3.78,1264951,0
+OABI.US,D,20221213,000000,3.87,3.96,3.7,3.82,1252318,0
+OABI.US,D,20221214,000000,3.82,3.93,3.48,3.48,1087937,0
+OABI.US,D,20221215,000000,3.75,3.81,3.43,3.46,1331559,0
+OABI.US,D,20221216,000000,3.67,3.75,3.17,3.49,6934654,0
+OABI.US,D,20221219,000000,3.5,3.58,3.21,3.24,1335954,0
+OABI.US,D,20221220,000000,3.28,3.38,3.0601,3.3,2129314,0
+OABI.US,D,20221221,000000,3.21,3.87,3.2,3.86,1256201,0
+OABI.US,D,20221222,000000,3.86,3.86,3.53,3.64,657803,0
+OABI.US,D,20221223,000000,3.64,3.74,3.42,3.56,527417,0
+OABI.US,D,20221227,000000,3.57,3.76,3.5015,3.71,519742,0
+OABI.US,D,20221228,000000,3.71,3.84,3.52,3.66,513464,0
+OABI.US,D,20221229,000000,3.69,3.96,3.5815,3.88,655766,0
+OABI.US,D,20221230,000000,3.85,3.92,3.4475,3.6,824458,0
+OABI.US,D,20230103,000000,3.57,3.75,3.38,3.47,538353,0
+OABI.US,D,20230104,000000,3.46,3.55,3.19,3.23,915111,0
+OABI.US,D,20230105,000000,3.21,3.3099,3.07,3.21,863196,0
+OABI.US,D,20230106,000000,3.16,3.44,3.07,3.31,596465,0
+OABI.US,D,20230109,000000,3.3,3.58,3.3,3.47,464859,0
+OABI.US,D,20230110,000000,3.44,3.68,3.44,3.65,414713,0
+OABI.US,D,20230111,000000,3.63,3.74,3.53,3.69,498968,0
+OABI.US,D,20230112,000000,3.71,3.775,3.56,3.76,332685,0
+OABI.US,D,20230113,000000,3.76,3.94,3.735,3.85,581166,0
+OABI.US,D,20230117,000000,3.85,3.9,3.75,3.82,513262,0
+OABI.US,D,20230118,000000,3.86,3.9577,3.71,3.78,476726,0
+OABI.US,D,20230119,000000,3.8,3.96,3.73,3.82,350247,0
+OABI.US,D,20230120,000000,3.9,3.99,3.79,3.94,559123,0
+OABI.US,D,20230123,000000,4.01,4.15,3.9615,4.05,578449,0
+OABI.US,D,20230124,000000,4.04,4.28,3.86,4.22,701390,0
+OABI.US,D,20230125,000000,4.2,4.49,4.02,4.42,795557,0
+OABI.US,D,20230126,000000,4.42,4.53,4.32,4.46,666703,0
+OABI.US,D,20230127,000000,4.46,4.6,4.3,4.36,353402,0
+OABI.US,D,20230130,000000,4.28,4.4,4.21,4.25,343585,0
+OABI.US,D,20230131,000000,4.25,4.35,4.02,4.14,476148,0
+OABI.US,D,20230201,000000,4.13,4.33,3.965,4.25,454012,0
+OABI.US,D,20230202,000000,4.2,4.53,4.2,4.34,494764,0
+OABI.US,D,20230203,000000,4.29,4.345,4.13,4.17,517666,0
+OABI.US,D,20230206,000000,4.2,4.22,3.95,4.02,843995,0
+OABI.US,D,20230207,000000,4.02,4.05,3.85,4.02,669675,0
+OABI.US,D,20230208,000000,3.99,4.02,3.89,3.98,657066,0
+OABI.US,D,20230209,000000,4.03,4.145,3.93,4,531175,0
+OABI.US,D,20230210,000000,3.98,4.03,3.81,3.875,1000237,0
+OABI.US,D,20230213,000000,4.15,4.15,3.71,3.815,1024423,0
+OABI.US,D,20230214,000000,3.79,3.9299,3.68,3.83,400678,0
+OABI.US,D,20230215,000000,3.81,3.85,3.73,3.8,813520,0
+OABI.US,D,20230216,000000,3.75,3.795,3.69,3.7,587699,0
+OABI.US,D,20230217,000000,3.72,3.72,3.605,3.68,366669,0
+OABI.US,D,20230221,000000,3.63,3.94,3.61,3.86,694137,0
+OABI.US,D,20230222,000000,4.01,4.01,3.85,3.95,1374081,0
+OABI.US,D,20230223,000000,3.97,4.03,3.865,3.95,771648,0
+OABI.US,D,20230224,000000,3.9,3.98,3.8,3.97,568841,0
+OABI.US,D,20230227,000000,4,4.12,3.94,3.99,427356,0
+OABI.US,D,20230228,000000,3.98,4.3,3.91,4.17,671449,0
+OABI.US,D,20230301,000000,4.17,4.29,4.1,4.145,527121,0
+OABI.US,D,20230302,000000,4.1,4.337,4.04,4.25,656962,0
+OABI.US,D,20230303,000000,4.25,4.3,4.11,4.17,615915,0
+OABI.US,D,20230306,000000,4.16,4.16,3.75,3.81,837947,0
+OABI.US,D,20230307,000000,3.78,3.8685,3.62,3.63,302229,0
+OABI.US,D,20230308,000000,3.61,3.6733,3.42,3.58,1250029,0
+OABI.US,D,20230309,000000,3.56,3.56,3.375,3.4,1053942,0
+OABI.US,D,20230310,000000,3.36,3.44,3.24,3.28,1195758,0
+OABI.US,D,20230313,000000,3.23,3.3485,3.19,3.32,509884,0
+OABI.US,D,20230314,000000,3.3,3.57,3.3,3.56,656603,0
+OABI.US,D,20230315,000000,3.48,3.68,3.42,3.68,1031964,0
+OABI.US,D,20230316,000000,3.65,3.75,3.5,3.53,856228,0
+OABI.US,D,20230317,000000,3.49,3.5643,3.28,3.43,1405209,0
+OABI.US,D,20230320,000000,3.45,3.49,3.35,3.42,854001,0
+OABI.US,D,20230321,000000,3.47,3.63,3.4013,3.59,655196,0
+OABI.US,D,20230322,000000,3.58,3.59,3.32,3.33,692831,0
+OABI.US,D,20230323,000000,3.35,3.49,3.14,3.21,790900,0
+OABI.US,D,20230324,000000,3.2,3.25,3.14,3.22,444846,0
+OABI.US,D,20230327,000000,3.25,3.4,3.25,3.37,624180,0
+OABI.US,D,20230328,000000,3.35,3.48,3.295,3.32,414800,0
+OABI.US,D,20230329,000000,3.35,3.38,3.25,3.36,663239,0
+OABI.US,D,20230330,000000,3.39,3.51,3.3,3.51,628405,0
+OABI.US,D,20230331,000000,4.12,4.16,3.59,3.68,1167663,0
+OABI.US,D,20230403,000000,3.67,3.8099,3.555,3.66,648780,0
+OABI.US,D,20230404,000000,3.66,3.73,3.6015,3.7,451570,0
+OABI.US,D,20230405,000000,3.71,3.75,3.605,3.7,539830,0
+OABI.US,D,20230406,000000,3.71,3.75,3.64,3.75,401947,0
+OABI.US,D,20230410,000000,3.72,3.85,3.68,3.845,402594,0
+OABI.US,D,20230411,000000,3.84,3.99,3.75,3.98,451344,0
+OABI.US,D,20230412,000000,3.98,4.03,3.795,3.81,325133,0
+OABI.US,D,20230413,000000,3.93,4.11,3.82,3.83,816170,0
+OABI.US,D,20230414,000000,3.77,3.87,3.72,3.79,1010485,0
+OABI.US,D,20230417,000000,3.78,3.89,3.595,3.68,1112000,0
+OABI.US,D,20230418,000000,3.7,3.75,3.4577,3.5,639621,0
+OABI.US,D,20230419,000000,3.47,3.62,3.41,3.59,485054,0
+OABI.US,D,20230420,000000,3.55,3.63,3.49,3.59,289388,0
+OABI.US,D,20230421,000000,3.6,3.91,3.6,3.88,1121037,0
+OABI.US,D,20230424,000000,3.86,3.88,3.62,3.64,604494,0
+OABI.US,D,20230425,000000,3.61,3.685,3.48,3.48,422364,0
+OABI.US,D,20230426,000000,3.52,3.565,3.39,3.5,654794,0
+OABI.US,D,20230427,000000,3.52,3.525,3.39,3.48,287627,0
+OABI.US,D,20230428,000000,3.48,3.585,3.42,3.48,507997,0
+OABI.US,D,20230501,000000,3.48,3.59,3.41,3.45,445158,0
+OABI.US,D,20230502,000000,3.43,3.49,3.33,3.43,577124,0
+OABI.US,D,20230503,000000,3.45,3.5199,3.26,3.28,498353,0
+OABI.US,D,20230504,000000,3.27,3.46,3.23,3.44,384108,0
+OABI.US,D,20230505,000000,3.43,3.635,3.41,3.61,480288,0
+OABI.US,D,20230508,000000,3.61,3.625,3.42,3.45,219183,0
+OABI.US,D,20230509,000000,3.41,3.45,3.325,3.44,267783,0
+OABI.US,D,20230510,000000,3.5,3.5585,3.27,3.3,576428,0
+OABI.US,D,20230511,000000,3.28,3.46,3.14,3.23,799252,0
+OABI.US,D,20230512,000000,3.4,3.51,3.295,3.5,1017102,0
+OABI.US,D,20230515,000000,3.52,3.59,3.5,3.51,540020,0
+OABI.US,D,20230516,000000,3.73,3.94,3.685,3.83,1188445,0
+OABI.US,D,20230517,000000,3.83,3.9,3.69,3.88,430437,0
+OABI.US,D,20230518,000000,3.88,3.97,3.78,3.92,685493,0
+OABI.US,D,20230519,000000,4,4.06,3.83,3.86,455454,0
+OABI.US,D,20230522,000000,3.88,4.03,3.82,4.02,636899,0
+OABI.US,D,20230523,000000,3.98,4.385,3.98,4.31,1314693,0
+OABI.US,D,20230524,000000,4.29,4.32,4.22,4.29,615776,0
+OABI.US,D,20230525,000000,4.28,4.3,4.1,4.17,294767,0
+OABI.US,D,20230526,000000,4.17,4.27,4.13,4.25,279066,0
+OABI.US,D,20230530,000000,4.26,4.32,4.21,4.31,357525,0
+OABI.US,D,20230531,000000,4.31,4.36,4.21,4.32,811278,0
+OABI.US,D,20230601,000000,4.3,4.355,4.17,4.23,500005,0
+OABI.US,D,20230602,000000,4.29,4.35,4.17,4.35,659312,0
+OABI.US,D,20230605,000000,4.33,4.46,4.27,4.44,760861,0
+OABI.US,D,20230606,000000,4.43,4.53,4.395,4.53,862143,0
+OABI.US,D,20230607,000000,4.55,4.66,4.505,4.53,424167,0
+OABI.US,D,20230608,000000,4.51,4.57,4.48,4.51,386699,0
+OABI.US,D,20230609,000000,4.52,4.56,4.48,4.53,540902,0
+OABI.US,D,20230612,000000,4.55,4.62,4.49,4.59,434630,0
+OABI.US,D,20230613,000000,4.76,5,4.735,4.88,1012596,0
+OABI.US,D,20230614,000000,4.89,4.97,4.76,4.82,535607,0
+OABI.US,D,20230615,000000,4.81,4.91,4.78,4.91,372165,0
+OABI.US,D,20230616,000000,4.98,4.98,4.805,4.88,1269514,0
+OABI.US,D,20230620,000000,4.85,4.85,4.72,4.85,479489,0
+OABI.US,D,20230621,000000,4.81,4.93,4.76,4.88,379680,0
+OABI.US,D,20230622,000000,4.86,4.94,4.69,4.85,536617,0
+OABI.US,D,20230623,000000,4.8,4.87,4.75,4.81,3096191,0
+OABI.US,D,20230626,000000,4.795,4.81,4.63,4.64,723002,0
+OABI.US,D,20230627,000000,4.65,4.65,4.555,4.61,1021298,0
+OABI.US,D,20230628,000000,4.57,4.86,4.49,4.84,778121,0
+OABI.US,D,20230629,000000,4.84,4.95,4.76,4.94,455666,0
+OABI.US,D,20230630,000000,4.97,5.083,4.85,5.03,698402,0
+OABI.US,D,20230703,000000,5.03,5.09,4.68,4.76,469364,0
+OABI.US,D,20230705,000000,4.7,4.86,4.64,4.77,492249,0
+OABI.US,D,20230706,000000,4.73,4.735,4.61,4.68,566339,0
+OABI.US,D,20230707,000000,4.67,4.78,4.64,4.66,456860,0
+OABI.US,D,20230710,000000,4.66,4.82,4.62,4.76,462614,0
+OABI.US,D,20230711,000000,4.8,4.8,4.66,4.7,357818,0
+OABI.US,D,20230712,000000,4.76,4.99,4.73,4.95,525044,0
+OABI.US,D,20230713,000000,4.97,5.04,4.88,4.98,788581,0
+OABI.US,D,20230714,000000,4.98,5.04,4.92,5.01,600104,0
+OABI.US,D,20230717,000000,5.01,5.1345,4.94,5.01,795219,0
+OABI.US,D,20230718,000000,5,5.11,4.9735,5.1,388460,0
+OABI.US,D,20230719,000000,5.08,5.37,5.08,5.18,738624,0
+OABI.US,D,20230720,000000,5.19,5.24,5.1,5.14,363016,0
+OABI.US,D,20230721,000000,5.19,5.43,5.18,5.42,345631,0
+OABI.US,D,20230724,000000,5.43,5.46,5.285,5.32,411771,0
+OABI.US,D,20230725,000000,5.3,5.465,5.245,5.37,426062,0
+OABI.US,D,20230726,000000,5.36,5.445,5.26,5.34,432550,0
+OABI.US,D,20230727,000000,5.36,5.47,5.2901,5.32,274410,0
+OABI.US,D,20230728,000000,5.34,5.45,5.34,5.36,184873,0
+OABI.US,D,20230731,000000,5.36,5.51,5.35,5.5,258392,0
+OABI.US,D,20230801,000000,5.5,5.62,5.42,5.54,561699,0
+OABI.US,D,20230802,000000,5.48,5.51,5.235,5.26,643364,0
+OABI.US,D,20230803,000000,5.23,5.515,5.13,5.49,482073,0
+OABI.US,D,20230804,000000,5.53,5.6,5.38,5.41,462596,0
+OABI.US,D,20230807,000000,5.41,5.49,5.23,5.44,360809,0
+OABI.US,D,20230808,000000,5.39,5.65,5.39,5.64,725616,0
+OABI.US,D,20230809,000000,5.65,5.795,5.27,5.79,595538,0
+OABI.US,D,20230810,000000,5.87,5.87,5.71,5.78,480694,0
+OABI.US,D,20230811,000000,5.78,5.811,5.415,5.46,1798639,0
+OABI.US,D,20230814,000000,5.41,5.6,5.31,5.45,701449,0
+OABI.US,D,20230815,000000,5.39,5.62,5.34,5.57,480966,0
+OABI.US,D,20230816,000000,5.77,5.975,5.74,5.93,655084,0
+OABI.US,D,20230817,000000,5.92,5.94,5.725,5.85,790409,0
+OABI.US,D,20230818,000000,5.79,5.85,5.665,5.69,707864,0
+OABI.US,D,20230821,000000,5.7,5.94,5.68,5.8,838459,0
+OABI.US,D,20230822,000000,5.8,5.83,5.61,5.62,524909,0
+OABI.US,D,20230823,000000,5.61,5.85,5.61,5.73,423525,0
+OABI.US,D,20230824,000000,5.72,5.8,5.66,5.71,320158,0
+OABI.US,D,20230825,000000,5.71,5.74,5.585,5.65,275863,0
+OABI.US,D,20230828,000000,5.65,5.72,5.585,5.62,226558,0
+OABI.US,D,20230829,000000,5.59,5.82,5.57,5.8,205538,0
+OABI.US,D,20230830,000000,5.81,5.88,5.78,5.86,254925,0
+OABI.US,D,20230831,000000,5.83,5.91,5.76,5.8,367971,0
+OABI.US,D,20230901,000000,5.84,5.8906,5.82,5.83,265766,0
+OABI.US,D,20230905,000000,5.82,5.8512,5.625,5.65,435425,0
+OABI.US,D,20230906,000000,5.62,5.695,5.435,5.44,365136,0
+OABI.US,D,20230907,000000,5.44,5.481,5.37,5.37,453763,0
+OABI.US,D,20230908,000000,5.35,5.43,5.18,5.19,397605,0
+OABI.US,D,20230911,000000,5.24,5.315,5.22,5.3,247792,0
+OABI.US,D,20230912,000000,5.3,5.358,5.185,5.22,233273,0
+OABI.US,D,20230913,000000,5.19,5.33,5.19,5.26,226590,0
+OABI.US,D,20230914,000000,5.29,5.35,5.21,5.24,199542,0
+OABI.US,D,20230915,000000,5.26,5.295,5.185,5.19,840280,0
+OABI.US,D,20230918,000000,5.18,5.2922,5.06,5.11,261219,0
+OABI.US,D,20230919,000000,5.11,5.22,5.05,5.21,271343,0
+OABI.US,D,20230920,000000,5.23,5.2451,5.07,5.07,193265,0
+OABI.US,D,20230921,000000,5.04,5.135,4.96,5.01,250034,0
+OABI.US,D,20230922,000000,5.01,5.04,4.945,5.01,233244,0
+OABI.US,D,20230925,000000,5.01,5.19,4.935,4.98,395673,0
+OABI.US,D,20230926,000000,5.24,5.63,5.04,5.31,879189,0
+OABI.US,D,20230927,000000,5.34,5.44,5.13,5.17,648141,0
+OABI.US,D,20230928,000000,5.18,5.33,5.06,5.28,461831,0
+OABI.US,D,20230929,000000,5.32,5.339,5.105,5.19,925152,0
+OABI.US,D,20231002,000000,5.18,5.18,5.0188,5.08,398572,0
+OABI.US,D,20231003,000000,5.07,5.105,4.945,4.96,374238,0
+OABI.US,D,20231004,000000,4.96,5.1654,4.92,5.13,339547,0
+OABI.US,D,20231005,000000,5.11,5.15,5,5.12,322933,0
+OABI.US,D,20231006,000000,5.09,5.13,5,5.06,274541,0
+OABI.US,D,20231009,000000,5.05,5.16,4.99,5.13,217826,0
+OABI.US,D,20231010,000000,5.15,5.38,4.92,5.25,404373,0
+OABI.US,D,20231011,000000,5.26,5.34,5.05,5.08,267527,0
+OABI.US,D,20231012,000000,5.07,5.07,4.91,4.94,331207,0
+OABI.US,D,20231013,000000,4.91,4.94,4.82,4.85,396376,0
+OABI.US,D,20231016,000000,4.89,5.04,4.79,4.97,340427,0
+OABI.US,D,20231017,000000,4.9,5.15,4.885,5.13,399394,0
+OABI.US,D,20231018,000000,5.06,5.11,4.9,4.99,483375,0
+OABI.US,D,20231019,000000,4.95,5,4.82,4.9,270695,0
+OABI.US,D,20231020,000000,4.9,4.96,4.8,4.85,426828,0
+OABI.US,D,20231023,000000,4.83,4.85,4.68,4.71,452189,0
+OABI.US,D,20231024,000000,4.75,4.78,4.63,4.65,371887,0
+OABI.US,D,20231025,000000,4.62,4.655,4.52,4.53,542928,0
+OABI.US,D,20231026,000000,4.56,4.62,4.46,4.47,330049,0
+OABI.US,D,20231027,000000,4.46,4.49,4.37,4.48,575462,0
+OABI.US,D,20231030,000000,4.52,4.59,4.45,4.49,407884,0
+OABI.US,D,20231031,000000,4.47,4.61,4.46,4.55,349818,0
+OABI.US,D,20231101,000000,4.5,4.535,4.4,4.51,386359,0
+OABI.US,D,20231102,000000,4.55,4.65,4.51,4.57,413343,0
+OABI.US,D,20231103,000000,4.63,4.77,4.62,4.7,510038,0
+OABI.US,D,20231106,000000,4.71,4.76,4.55,4.56,472476,0
+OABI.US,D,20231107,000000,4.56,4.68,4.54,4.59,287009,0
+OABI.US,D,20231108,000000,4.61,4.61,4.495,4.55,364824,0
+OABI.US,D,20231109,000000,4.45,4.575,4.28,4.36,828006,0
+OABI.US,D,20231110,000000,4.55,4.6,4.17,4.24,1298039,0
+OABI.US,D,20231113,000000,4.41,4.48,4.325,4.43,643013,0
+OABI.US,D,20231114,000000,4.56,4.74,4.42,4.71,569950,0
+OABI.US,D,20231115,000000,4.63,4.75,4.615,4.64,309525,0
+OABI.US,D,20231116,000000,4.57,4.74,4.415,4.45,579972,0
+OABI.US,D,20231117,000000,4.47,4.49,4.36,4.45,445376,0
+OABI.US,D,20231120,000000,4.46,4.59,4.44,4.52,279562,0
+OABI.US,D,20231121,000000,4.5,4.55,4.44,4.47,450135,0
+OABI.US,D,20231122,000000,4.5,4.515,4.37,4.4,472508,0
+OABI.US,D,20231124,000000,4.4,4.43,4.38,4.4,67255,0
+OABI.US,D,20231127,000000,4.36,4.39,4.265,4.34,759324,0
+OABI.US,D,20231128,000000,4.35,4.37,4.21,4.23,270130,0
+OABI.US,D,20231129,000000,4.3,4.58,4.3,4.49,384967,0
+OABI.US,D,20231130,000000,4.48,4.52,4.29,4.39,667342,0
+OABI.US,D,20231201,000000,4.38,4.62,4.31,4.6,679878,0
+OABI.US,D,20231204,000000,4.58,4.73,4.43,4.71,452335,0
+OABI.US,D,20231205,000000,4.71,4.86,4.58,4.8,725353,0
+OABI.US,D,20231206,000000,4.84,4.865,4.715,4.75,371171,0
+OABI.US,D,20231207,000000,4.73,4.86,4.685,4.85,315208,0
+OABI.US,D,20231208,000000,4.84,4.895,4.55,4.88,402650,0
+OABI.US,D,20231211,000000,4.86,4.895,4.745,4.89,365955,0
+OABI.US,D,20231212,000000,4.9,5.13,4.88,5.06,612751,0
+OABI.US,D,20231213,000000,5.08,5.46,4.944,5.42,993954,0
+OABI.US,D,20231214,000000,5.5,5.75,5.42,5.64,912730,0
+OABI.US,D,20231215,000000,5.71,5.745,5.45,5.64,1436305,0
+OABI.US,D,20231218,000000,5.68,5.68,5.525,5.59,588385,0
+OABI.US,D,20231219,000000,5.64,5.72,5.59,5.71,649356,0
+OABI.US,D,20231220,000000,5.75,5.885,5.61,5.66,1280506,0
+OABI.US,D,20231221,000000,5.86,5.945,5.72,5.92,1187489,0
+OABI.US,D,20231222,000000,5.91,5.975,5.735,5.8,767717,0
+OABI.US,D,20231226,000000,5.93,6.14,5.805,6.13,665089,0
+OABI.US,D,20231227,000000,6.16,6.19,6.0402,6.17,758610,0
+OABI.US,D,20231228,000000,6.17,6.19,6.03,6.12,456757,0
+OABI.US,D,20231229,000000,6.1,6.2,6.05,6.17,1007861,0
+OABI.US,D,20240102,000000,6.14,6.28,6.13,6.25,498107,0
+OABI.US,D,20240103,000000,6.22,6.45,6.16,6.27,755843,0
+OABI.US,D,20240104,000000,6.31,6.55,6.29,6.53,490091,0
+OABI.US,D,20240105,000000,6.47,6.58,6.355,6.45,502423,0
+OABI.US,D,20240108,000000,6.49,6.7,6.42,6.69,383392,0
+OABI.US,D,20240109,000000,6.65,6.715,6.4,6.42,570810,0
+OABI.US,D,20240110,000000,6.39,6.575,6.31,6.49,425760,0
+OABI.US,D,20240111,000000,6.45,6.46,6.32,6.34,354079,0
+OABI.US,D,20240112,000000,6.43,6.48,6.19,6.22,329367,0
+OABI.US,D,20240116,000000,6.34,6.34,6.06,6.17,349814,0
+OABI.US,D,20240117,000000,6.07,6.14,6.01,6.07,251923,0
+OABI.US,D,20240118,000000,6.07,6.22,5.8611,5.99,360326,0
+OABI.US,D,20240119,000000,6.03,6.03,5.8108,5.99,336128,0
+OABI.US,D,20240122,000000,6,6.16,6,6.15,381183,0
+OABI.US,D,20240123,000000,6.2,6.2,6.0101,6.13,295263,0
+OABI.US,D,20240124,000000,6.18,6.18,6,6.03,332643,0
+OABI.US,D,20240125,000000,6.1,6.21,6.04,6.07,389506,0
+OABI.US,D,20240126,000000,6.13,6.25,6.08,6.19,281526,0
+OABI.US,D,20240129,000000,6.2,6.355,6.07,6.3,372345,0
+OABI.US,D,20240130,000000,6.3,6.3,6,6.02,296523,0
+OABI.US,D,20240131,000000,6.01,6.1,5.8,5.8,319569,0
+OABI.US,D,20240201,000000,5.81,5.97,5.75,5.92,315022,0
+OABI.US,D,20240202,000000,5.84,5.8775,5.75,5.79,295550,0
+OABI.US,D,20240205,000000,5.75,5.76,5.58,5.66,506444,0
+OABI.US,D,20240206,000000,5.62,5.715,5.53,5.54,380999,0
+OABI.US,D,20240207,000000,5.55,5.55,5.41,5.41,291127,0
+OABI.US,D,20240208,000000,5.41,5.42,5.285,5.31,292536,0
+OABI.US,D,20240209,000000,5.32,5.49,5.28,5.44,364291,0
+OABI.US,D,20240212,000000,5.45,5.53,5.38,5.5,425635,0
+OABI.US,D,20240213,000000,5.49,5.49,5.2,5.28,517584,0
+OABI.US,D,20240214,000000,5.34,5.51,5.3,5.48,374934,0
+OABI.US,D,20240215,000000,5.54,5.54,5.44,5.54,307262,0
+OABI.US,D,20240216,000000,5.53,5.705,5.3741,5.64,369843,0
+OABI.US,D,20240220,000000,5.6,5.7,5.5,5.54,253748,0
+OABI.US,D,20240221,000000,5.6,5.6,5.39,5.51,199287,0
+OABI.US,D,20240222,000000,5.48,5.59,5.44,5.5,278137,0
+OABI.US,D,20240223,000000,5.5,5.59,5.461,5.49,225771,0
+OABI.US,D,20240226,000000,5.49,5.74,5.49,5.73,242390,0
+OABI.US,D,20240227,000000,6,6.5488,5.93,6.33,1307839,0
+OABI.US,D,20240228,000000,6.34,6.475,6.12,6.21,645661,0
+OABI.US,D,20240229,000000,6.34,6.36,5.84,5.84,993541,0
+OABI.US,D,20240301,000000,5.95,6,5.83,5.91,388824,0
+OABI.US,D,20240304,000000,6,6,5.62,5.64,601046,0
+OABI.US,D,20240305,000000,5.6,5.6593,5.465,5.49,387637,0
+OABI.US,D,20240306,000000,5.55,5.93,5.49,5.92,552606,0
+OABI.US,D,20240307,000000,6.02,6.02,5.56,5.6,345808,0
+OABI.US,D,20240308,000000,5.63,5.69,5.415,5.45,463604,0
+OABI.US,D,20240311,000000,5.49,5.5,5.34,5.43,515412,0
+OABI.US,D,20240312,000000,5.43,5.43,5.315,5.36,244322,0
+OABI.US,D,20240313,000000,5.34,5.41,5.31,5.41,341092,0
+OABI.US,D,20240314,000000,5.37,5.37,5.185,5.27,463455,0
+OABI.US,D,20240315,000000,5.29,5.3,5.19,5.23,533198,0
+OABI.US,D,20240318,000000,5.21,5.28,5.11,5.18,346473,0
+OABI.US,D,20240319,000000,5.18,5.38,5.11,5.27,275804,0
+OABI.US,D,20240320,000000,5.23,5.44,5.13,5.42,483689,0
+OABI.US,D,20240321,000000,5.72,5.72,5.0434,5.14,870506,0
+OABI.US,D,20240322,000000,5.14,5.295,5.09,5.13,797646,0
+OABI.US,D,20240325,000000,5.46,5.63,5.26,5.31,726684,0
+OABI.US,D,20240326,000000,5.34,5.37,5.11,5.19,810216,0
+OABI.US,D,20240327,000000,5.24,5.39,5.16,5.39,705843,0
+OABI.US,D,20240328,000000,5.48,5.5,5.37,5.42,415263,0
+OABI.US,D,20240401,000000,5.46,5.5,5.27,5.36,435813,0
+OABI.US,D,20240402,000000,5.26,5.3,5.207,5.28,412995,0
+OABI.US,D,20240403,000000,5.29,5.4,5.22,5.38,561053,0
+OABI.US,D,20240404,000000,5.47,5.5429,5.28,5.35,715767,0
+OABI.US,D,20240405,000000,5.35,5.35,5.235,5.31,426016,0
+OABI.US,D,20240408,000000,5.35,5.35,5.2008,5.31,475109,0
+OABI.US,D,20240409,000000,5.34,5.45,5.2,5.43,478191,0
+OABI.US,D,20240410,000000,5.25,5.315,5.17,5.25,456966,0
+OABI.US,D,20240411,000000,5.27,5.27,5.17,5.2,333067,0
+OABI.US,D,20240412,000000,5.22,5.25,4.98,5.05,439877,0
+OABI.US,D,20240415,000000,4.97,5.058,4.9,4.95,528925,0
+OABI.US,D,20240416,000000,4.92,4.9701,4.82,4.82,762373,0
+OABI.US,D,20240417,000000,4.83,4.86,4.735,4.78,596968,0
+OABI.US,D,20240418,000000,4.76,4.77,4.56,4.59,1068598,0
+OABI.US,D,20240419,000000,4.54,4.67,4.5219,4.67,927767,0
+OABI.US,D,20240422,000000,4.67,4.76,4.6235,4.68,301000,0
+OABI.US,D,20240423,000000,4.68,4.81,4.61,4.64,367629,0
+OABI.US,D,20240424,000000,4.62,4.625,4.535,4.56,557392,0
+OABI.US,D,20240425,000000,4.52,4.52,4.41,4.43,586988,0
+OABI.US,D,20240426,000000,4.42,4.49,4.4,4.48,598745,0
+OABI.US,D,20240429,000000,4.48,4.6,4.48,4.54,390136,0
+OABI.US,D,20240430,000000,4.51,4.535,4.44,4.44,418729,0
+OABI.US,D,20240501,000000,4.45,4.63,4.4074,4.56,471033,0
+OABI.US,D,20240502,000000,4.59,4.61,4.5,4.6,417483,0
+OABI.US,D,20240503,000000,4.69,4.71,4.62,4.67,374081,0
+OABI.US,D,20240506,000000,4.69,4.74,4.61,4.71,606044,0
+OABI.US,D,20240507,000000,4.7,4.71,4.55,4.59,383704,0
+OABI.US,D,20240508,000000,4.59,4.65,4.48,4.54,607753,0
+OABI.US,D,20240509,000000,4.54,4.64,4.5,4.57,650377,0
+OABI.US,D,20240510,000000,4.41,4.72,4.265,4.68,1152492,0
+OABI.US,D,20240513,000000,4.7,4.76,4.46,4.48,601175,0
+OABI.US,D,20240514,000000,4.52,4.6,4.415,4.5,713386,0
+OABI.US,D,20240515,000000,4.56,4.61,4.5167,4.54,427978,0
+OABI.US,D,20240516,000000,4.55,4.59,4.54,4.55,374305,0
+OABI.US,D,20240517,000000,4.56,4.59,4.43,4.45,431279,0
+OABI.US,D,20240520,000000,4.45,4.5,4.37,4.39,576608,0
+OABI.US,D,20240521,000000,4.38,4.42,4.32,4.32,430756,0
+OABI.US,D,20240522,000000,4.3,4.41,4.29,4.4,470687,0
+OABI.US,D,20240523,000000,4.4,4.45,4.27,4.29,497624,0
+OABI.US,D,20240524,000000,4.32,4.49,4.32,4.39,619702,0
+OABI.US,D,20240528,000000,4.4,4.43,4.17,4.17,631012,0
+OABI.US,D,20240529,000000,4.5,4.57,4.41,4.55,1278281,0
+OABI.US,D,20240530,000000,4.59,4.62,4.43,4.48,554692,0
+OABI.US,D,20240531,000000,4.5,4.52,4.32,4.34,541350,0
+OABI.US,D,20240603,000000,4.33,4.385,4.25,4.29,798929,0
+OABI.US,D,20240604,000000,4.29,4.29,4.11,4.14,869667,0
+OABI.US,D,20240605,000000,4.15,4.44,4.08,4.44,760348,0
+OABI.US,D,20240606,000000,4.45,4.655,4.39,4.62,569747,0
+OABI.US,D,20240607,000000,4.55,4.69,4.5,4.64,544260,0
+OABI.US,D,20240610,000000,4.6,4.605,4.52,4.6,309372,0
+OABI.US,D,20240611,000000,4.54,4.61,4.47,4.49,499858,0
+OABI.US,D,20240612,000000,4.61,4.63,4.36,4.4,371722,0
+OABI.US,D,20240613,000000,4.39,4.42,4.16,4.22,447049,0
+OABI.US,D,20240614,000000,4.15,4.22,4.08,4.22,458357,0
+OABI.US,D,20240617,000000,4.2,4.265,4.125,4.26,408905,0
+OABI.US,D,20240618,000000,4.24,4.27,4.17,4.19,643984,0
+OABI.US,D,20240620,000000,4.18,4.21,4.04,4.06,747053,0
+OABI.US,D,20240621,000000,4.07,4.1,3.955,3.99,1206023,0
+OABI.US,D,20240624,000000,4.02,4.11,3.97,4.06,819060,0
+OABI.US,D,20240625,000000,4.07,4.07,3.75,3.79,1359077,0
+OABI.US,D,20240626,000000,3.77,4.02,3.745,3.88,1428749,0
+OABI.US,D,20240627,000000,3.89,3.89,3.725,3.77,676563,0
+OABI.US,D,20240628,000000,3.81,3.865,3.69,3.75,1827631,0
+OABI.US,D,20240701,000000,3.81,3.86,3.655,3.74,1009617,0
+OABI.US,D,20240702,000000,3.73,3.74,3.62,3.67,810739,0
+OABI.US,D,20240703,000000,3.67,3.74,3.61,3.65,297051,0
+OABI.US,D,20240705,000000,3.62,3.83,3.56,3.82,781498,0
+OABI.US,D,20240708,000000,3.85,3.955,3.765,3.92,1056784,0
+OABI.US,D,20240709,000000,3.91,4.055,3.835,4.04,767527,0
+OABI.US,D,20240710,000000,4.05,4.155,3.96,4.13,557575,0
+OABI.US,D,20240711,000000,4.17,4.465,4.115,4.35,908946,0
+OABI.US,D,20240712,000000,4.38,4.5,4.38,4.48,555052,0
+OABI.US,D,20240715,000000,4.47,4.7,4.42,4.61,896619,0
+OABI.US,D,20240716,000000,4.69,4.75,4.61,4.74,574892,0
+OABI.US,D,20240717,000000,4.64,4.87,4.64,4.77,603640,0
+OABI.US,D,20240718,000000,4.74,4.845,4.66,4.68,638360,0
+OABI.US,D,20240719,000000,4.69,4.75,4.63,4.66,551116,0
+OABI.US,D,20240722,000000,4.67,4.815,4.67,4.81,543002,0
+OABI.US,D,20240723,000000,4.78,4.8,4.645,4.73,432475,0
+OABI.US,D,20240724,000000,4.68,4.76,4.64,4.7,795761,0
+OABI.US,D,20240725,000000,4.74,4.9,4.64,4.8,639540,0
+OABI.US,D,20240726,000000,4.89,4.96,4.755,4.84,409999,0
+OABI.US,D,20240729,000000,4.82,4.85,4.6725,4.71,455233,0
+OABI.US,D,20240730,000000,4.75,4.82,4.67,4.78,370395,0
+OABI.US,D,20240731,000000,4.8,4.95,4.61,4.79,550743,0
+OABI.US,D,20240801,000000,4.8,4.8,4.471,4.48,369019,0
+OABI.US,D,20240802,000000,4.46,4.46,4.23,4.41,654326,0
+OABI.US,D,20240805,000000,4.16,4.3,4.13,4.21,542444,0
+OABI.US,D,20240806,000000,4.2,4.3,4.13,4.13,443014,0
+OABI.US,D,20240807,000000,4.15,4.15,4.055,4.06,552934,0
+OABI.US,D,20240808,000000,4.1,4.3,4.0575,4.29,616235,0
+OABI.US,D,20240809,000000,4.52,4.72,4.11,4.24,657475,0
+OABI.US,D,20240812,000000,4.25,4.4247,4.125,4.13,385849,0
+OABI.US,D,20240813,000000,4.14,4.31,4.1,4.26,358588,0
+OABI.US,D,20240814,000000,4.23,4.259,4.11,4.11,371100,0
+OABI.US,D,20240815,000000,4.24,4.305,4.1512,4.22,434840,0
+OABI.US,D,20240816,000000,4.22,4.26,4.165,4.18,530674,0
+OABI.US,D,20240819,000000,4.17,4.21,4.1,4.21,329029,0
+OABI.US,D,20240820,000000,4.17,4.22,4.1,4.17,308383,0
+OABI.US,D,20240821,000000,4.21,4.21,4.13,4.17,383741,0
+OABI.US,D,20240822,000000,4.18,4.2,4.05,4.07,341464,0
+OABI.US,D,20240823,000000,4.16,4.29,4.1,4.28,796068,0
+OABI.US,D,20240826,000000,4.35,4.465,4.29,4.38,444831,0
+OABI.US,D,20240827,000000,4.34,4.34,4.175,4.31,721665,0
+OABI.US,D,20240828,000000,4.26,4.34,4.22,4.27,283266,0
+OABI.US,D,20240829,000000,4.31,4.36,4.25,4.27,273536,0
+OABI.US,D,20240830,000000,4.26,4.28,4.16,4.19,427837,0
+OABI.US,D,20240903,000000,4.13,4.195,4.075,4.13,290450,0
+OABI.US,D,20240904,000000,4.11,4.135,4.01,4.09,236656,0
+OABI.US,D,20240905,000000,4.09,4.1464,4.07,4.11,574191,0
+OABI.US,D,20240906,000000,4.1,4.16,3.97,3.97,549874,0
+OABI.US,D,20240909,000000,3.96,4.145,3.95,4.11,654199,0
+OABI.US,D,20240910,000000,4.11,4.355,4.11,4.29,547700,0
+OABI.US,D,20240911,000000,4.27,4.36,4.16,4.33,434269,0
+OABI.US,D,20240912,000000,4.37,4.55,4.3,4.41,367566,0
+OABI.US,D,20240913,000000,4.53,4.54,4.44,4.51,319237,0
+OABI.US,D,20240916,000000,4.54,4.58,4.485,4.56,441375,0
+OABI.US,D,20240917,000000,4.61,4.64,4.52,4.58,559751,0
+OABI.US,D,20240918,000000,4.6,4.755,4.56,4.61,417859,0
+OABI.US,D,20240919,000000,4.73,4.745,4.57,4.73,375992,0
+OABI.US,D,20240920,000000,4.69,4.69,4.4,4.42,935958,0
+OABI.US,D,20240923,000000,4.46,4.47,4.22,4.26,400980,0
+OABI.US,D,20240924,000000,4.29,4.29,4.2,4.25,196279,0
+OABI.US,D,20240925,000000,4.26,4.31,4.13,4.19,485580,0
+OABI.US,D,20240926,000000,4.28,4.3,4.21,4.23,213391,0
+OABI.US,D,20240927,000000,4.28,4.38,4.24,4.25,181678,0
+OABI.US,D,20240930,000000,4.17,4.305,4.17,4.23,176057,0
+OABI.US,D,20241001,000000,4.2,4.21,4.1107,4.16,193165,0
+OABI.US,D,20241002,000000,4.13,4.205,4.07,4.07,187059,0
+OABI.US,D,20241003,000000,4.04,4.09,3.92,3.93,246794,0
+OABI.US,D,20241004,000000,4,4.035,3.96,3.99,197846,0
+OABI.US,D,20241007,000000,3.93,4,3.875,3.91,272785,0
+OABI.US,D,20241008,000000,3.9,3.95,3.84,3.92,398122,0
+OABI.US,D,20241009,000000,3.93,3.99,3.86,3.94,379783,0
+OABI.US,D,20241010,000000,3.88,3.95,3.8125,3.92,341121,0
+OABI.US,D,20241011,000000,3.89,4.04,3.885,4.04,345711,0
+OABI.US,D,20241014,000000,4.03,4.03,3.94,3.97,188592,0
+OABI.US,D,20241015,000000,3.97,3.995,3.895,3.95,299392,0
+OABI.US,D,20241016,000000,3.97,4.07,3.95,4.06,295119,0
+OABI.US,D,20241017,000000,4.05,4.1,3.96,4.07,469033,0
+OABI.US,D,20241018,000000,4.08,4.11,4.055,4.08,156747,0
+OABI.US,D,20241021,000000,4.08,4.08,3.89,4.03,209669,0
+OABI.US,D,20241022,000000,4.04,4.08,3.984682,4.04,305969,0
+OABI.US,D,20241023,000000,3.96,4.06,3.92,3.94,214260,0
+OABI.US,D,20241024,000000,3.95,3.95,3.79,3.79,193875,0
+OABI.US,D,20241025,000000,3.81,3.81,3.72,3.75,136081,0
+OABI.US,D,20241028,000000,3.81,3.92,3.81,3.87,159096,0
+OABI.US,D,20241029,000000,3.84,3.965,3.82,3.94,221423,0
+OABI.US,D,20241030,000000,3.93,4.085,3.855,3.99,944092,0
+OABI.US,D,20241031,000000,3.96,4.12,3.95,4.09,343938,0
+OABI.US,D,20241101,000000,4.09,4.27,4.075,4.18,396146,0
+OABI.US,D,20241104,000000,4.14,4.355,4.04,4.33,535100,0
+OABI.US,D,20241105,000000,4.31,4.52,4.3,4.5,436493,0
+OABI.US,D,20241106,000000,4.45,4.87,4.45,4.65,928525,0
+OABI.US,D,20241107,000000,4.65,4.71,4.49,4.53,444963,0
+OABI.US,D,20241108,000000,4.55,4.63,4.5,4.52,310401,0
+OABI.US,D,20241111,000000,4.56,4.61,4.495,4.6,278899,0
+OABI.US,D,20241112,000000,4.58,4.61,4.43,4.49,547343,0
+OABI.US,D,20241113,000000,4,4.15,3.81,4.07,1086077,0
+OABI.US,D,20241114,000000,4.07,4.19,4.055,4.07,547850,0
+OABI.US,D,20241115,000000,4.11,4.14,3.85,3.88,822644,0
+OABI.US,D,20241118,000000,3.93,3.93,3.64,3.72,636604,0
+OABI.US,D,20241119,000000,3.67,3.86,3.62,3.84,597790,0
+OABI.US,D,20241120,000000,3.84,3.91,3.64,3.9,622097,0
+OABI.US,D,20241121,000000,3.93,3.95,3.84,3.85,309816,0
+OABI.US,D,20241122,000000,3.88,3.97,3.825,3.92,247690,0
+OABI.US,D,20241125,000000,3.99,4.17,3.99,4.15,638425,0
+OABI.US,D,20241126,000000,4.15,4.21,3.78,3.78,621679,0
+OABI.US,D,20241127,000000,3.77,3.98,3.77,3.9,607160,0
+OABI.US,D,20241129,000000,3.89,4.05,3.89,3.91,302718,0
+OABI.US,D,20241202,000000,3.88,4.005,3.84,3.98,381587,0
+OABI.US,D,20241203,000000,3.97,4.01,3.8913,3.91,445743,0
+OABI.US,D,20241204,000000,3.91,3.93,3.82,3.83,549737,0
+OABI.US,D,20241205,000000,3.81,3.89,3.8,3.87,369118,0
+OABI.US,D,20241206,000000,3.89,4.03,3.885,4.02,388763,0
+OABI.US,D,20241209,000000,4.04,4.17,4.04,4.06,493615,0
+OABI.US,D,20241210,000000,4.09,4.14,4.01,4.06,362808,0
+OABI.US,D,20241211,000000,4.13,4.13,3.975,4.05,505486,0
+OABI.US,D,20241212,000000,4.05,4.08,3.96,4,314116,0
+OABI.US,D,20241213,000000,3.97,4,3.745,3.79,439613,0
+OABI.US,D,20241216,000000,3.78,3.95,3.71,3.79,289448,0
+OABI.US,D,20241217,000000,3.78,3.86,3.76,3.76,306565,0
+OABI.US,D,20241218,000000,3.77,3.78,3.54,3.56,928061,0
+OABI.US,D,20241219,000000,3.56,3.6,3.43,3.5,602751,0
+OABI.US,D,20241220,000000,3.5,3.685,3.5,3.5,903697,0
+OABI.US,D,20241223,000000,3.49,3.55,3.445,3.49,317832,0
+OABI.US,D,20241224,000000,3.47,3.5492,3.4501,3.53,135399,0
+OABI.US,D,20241226,000000,3.5,3.58,3.46,3.57,839367,0
+OABI.US,D,20241227,000000,3.54,3.69,3.5,3.59,1135999,0
+OABI.US,D,20241230,000000,3.58,3.6,3.49,3.56,436238,0
+OABI.US,D,20241231,000000,3.57,3.64,3.515,3.54,387136,0
+OABI.US,D,20250102,000000,3.55,3.6275,3.495,3.5,432839,0
+OABI.US,D,20250103,000000,3.52,3.69,3.51,3.68,248805,0
+OABI.US,D,20250106,000000,3.74,3.79,3.68,3.71,348324,0
+OABI.US,D,20250107,000000,3.74,3.81,3.635,3.64,302813,0
+OABI.US,D,20250108,000000,3.64,3.64,3.515,3.57,307421,0
+OABI.US,D,20250110,000000,3.5,3.515,3.4057,3.44,475446,0
+OABI.US,D,20250113,000000,3.39,3.42,3.32,3.34,299515,0
+OABI.US,D,20250114,000000,3.36,3.365,3.19,3.19,552699,0
+OABI.US,D,20250115,000000,3.3,3.37,3.225,3.24,337736,0
+OABI.US,D,20250116,000000,3.26,3.28,3.1609,3.18,361657,0
+OABI.US,D,20250117,000000,3.21,3.29,3.175,3.21,309304,0
+OABI.US,D,20250121,000000,3.21,3.27,3.205,3.22,820958,0
+OABI.US,D,20250122,000000,3.23,3.25,3.195,3.2,576220,0
+OABI.US,D,20250123,000000,3.17,3.21,3.11,3.2,534486,0
+OABI.US,D,20250124,000000,3.24,3.275,3.155,3.2,1396555,0
+OABI.US,D,20250127,000000,3.21,3.44,3.2,3.37,1021012,0
+OABI.US,D,20250128,000000,3.35,3.36,3.19,3.22,476209,0
+OABI.US,D,20250129,000000,3.19,3.22,3.1002,3.17,387202,0
+OABI.US,D,20250130,000000,3.21,3.26,3.17,3.21,341660,0
+OABI.US,D,20250131,000000,3.19,3.26,3.17,3.22,492790,0
+OABI.US,D,20250203,000000,3.18,3.23,3.12,3.2,260084,0
+OABI.US,D,20250204,000000,3.22,3.315,3.18,3.31,397323,0
+OABI.US,D,20250205,000000,3.34,3.57,3.275,3.56,560591,0
+OABI.US,D,20250206,000000,3.55,3.715,3.5,3.71,706578,0
+OABI.US,D,20250207,000000,3.69,3.72,3.55,3.6,908902,0
+OABI.US,D,20250210,000000,3.59,3.61,3.495,3.55,387928,0
+OABI.US,D,20250211,000000,3.51,3.59,3.5,3.58,753269,0
+OABI.US,D,20250212,000000,3.54,3.58,3.4775,3.57,297483,0
+OABI.US,D,20250213,000000,3.57,3.65,3.54,3.64,278918,0
+OABI.US,D,20250214,000000,3.67,3.82,3.64,3.81,248776,0
+OABI.US,D,20250218,000000,3.8,3.85,3.605,3.66,542434,0
+OABI.US,D,20250219,000000,3.61,3.71,3.61,3.67,294818,0
+OABI.US,D,20250220,000000,3.65,4.02,3.65,3.88,999811,0
+OABI.US,D,20250221,000000,3.93,3.93,3.64,3.65,635557,0
+OABI.US,D,20250224,000000,3.68,3.785,3.63,3.64,370223,0
+OABI.US,D,20250225,000000,3.67,3.69,3.59,3.59,1143159,0
+OABI.US,D,20250226,000000,3.59,3.6,3.5,3.52,442851,0
+OABI.US,D,20250227,000000,3.51,3.54,3.465,3.5,368547,0
+OABI.US,D,20250228,000000,3.5,3.53,3.42,3.48,2093202,0
+OABI.US,D,20250303,000000,3.48,3.52,3.39,3.42,622534,0
+OABI.US,D,20250304,000000,3.39,3.44,3.33,3.35,481272,0
+OABI.US,D,20250305,000000,3.36,3.46,3.36,3.41,333825,0
+OABI.US,D,20250306,000000,3.36,3.45,3.355,3.38,265444,0
+OABI.US,D,20250307,000000,3.38,3.44,3.335,3.4,267753,0
+OABI.US,D,20250310,000000,3.36,3.455,3.22,3.25,312663,0
+OABI.US,D,20250311,000000,3.25,3.33,3.045,3.12,450541,0
+OABI.US,D,20250312,000000,3.15,3.28,3.125,3.25,515187,0
+OABI.US,D,20250313,000000,3.24,3.28,3.1975,3.21,346610,0
+OABI.US,D,20250314,000000,3.23,3.33,3.18,3.31,408202,0
+OABI.US,D,20250317,000000,3.3,3.34,3.17,3.17,448075,0
+OABI.US,D,20250318,000000,3.17,3.2082,3.11,3.19,516124,0
+OABI.US,D,20250319,000000,3.05,3.1,2.5,2.54,2673173,0
+OABI.US,D,20250320,000000,2.55,2.5591,2.2308,2.27,2403553,0
+OABI.US,D,20250321,000000,2.34,2.53,2.255,2.53,2312374,0
+OABI.US,D,20250324,000000,2.57,2.57,2.42,2.54,770374,0
+OABI.US,D,20250325,000000,2.49,2.49,2.38,2.44,701336,0
+OABI.US,D,20250326,000000,2.44,2.465,2.3862,2.43,354332,0
+OABI.US,D,20250327,000000,2.42,2.47,2.39,2.47,636966,0
+OABI.US,D,20250328,000000,2.47,2.4701,2.405,2.42,889295,0
+OABI.US,D,20250331,000000,2.35,2.425,2.315,2.4,517834,0
+OABI.US,D,20250401,000000,2.37,2.425,2.265,2.28,574527,0
+OABI.US,D,20250402,000000,2.25,2.31,2.25,2.305,516075,0
+OABI.US,D,20250403,000000,2.25,2.27,2.21,2.23,456002,0
+OABI.US,D,20250404,000000,2.15,2.2,2.01,2.09,639956,0
+OABI.US,D,20250407,000000,2,2.11,1.9,2.09,979679,0
+OABI.US,D,20250408,000000,2.17,2.17,1.88,1.905,568607,0
+OABI.US,D,20250409,000000,1.85,2.06,1.81,2,1216304,0
+OABI.US,D,20250410,000000,1.93,1.94,1.81,1.85,709173,0
+OABI.US,D,20250411,000000,1.87,1.94,1.82,1.93,851877,0
+OABI.US,D,20250414,000000,1.95,1.99,1.895,1.93,1470563,0
+OABI.US,D,20250415,000000,1.91,1.94,1.86,1.89,809074,0
+OABI.US,D,20250416,000000,1.86,1.886,1.77,1.77,562306,0
+OABI.US,D,20250417,000000,1.76,1.805,1.7,1.79,3179267,0
+OABI.US,D,20250421,000000,1.79,1.86,1.75,1.83,993493,0
+OABI.US,D,20250422,000000,1.87,1.89,1.81,1.83,566641,0
+OABI.US,D,20250423,000000,1.88,1.9607,1.83,1.85,837595,0
+OABI.US,D,20250424,000000,1.84,1.8493,1.795,1.82,861626,0
+OABI.US,D,20250425,000000,1.78,1.8,1.74,1.76,901982,0
+OABI.US,D,20250428,000000,1.75,1.82,1.75,1.8,1120794,0
+OABI.US,D,20250429,000000,1.78,1.87,1.78,1.85,789983,0
+OABI.US,D,20250430,000000,1.84,1.871,1.66,1.7,6232691,0
+OABI.US,D,20250501,000000,1.72,1.78,1.64,1.77,1255800,0
+OABI.US,D,20250502,000000,1.77,1.825,1.705,1.75,679157,0
+OABI.US,D,20250505,000000,1.73,1.74,1.63,1.68,814068,0
+OABI.US,D,20250506,000000,1.64,1.67,1.54,1.55,985624,0
+OABI.US,D,20250507,000000,1.56,1.5741,1.51,1.53,611989,0
+OABI.US,D,20250508,000000,1.555,1.57,1.48,1.57,906500,0
+OABI.US,D,20250509,000000,1.56,1.62,1.43,1.44,788832,0
+OABI.US,D,20250512,000000,1.48,1.51,1.43,1.43,886221,0
+OABI.US,D,20250513,000000,1.44,1.47,1.35,1.4,1021147,0
+OABI.US,D,20250514,000000,1.43,1.6,1.43,1.52,1182985,0
+OABI.US,D,20250515,000000,1.53,1.565,1.48,1.55,1014527,0
+OABI.US,D,20250516,000000,1.6,1.63,1.53,1.58,1157552,0
+OABI.US,D,20250519,000000,1.52,1.56,1.51,1.55,426822,0
+OABI.US,D,20250520,000000,1.57,1.57,1.51,1.54,268453,0
+OABI.US,D,20250521,000000,1.52,1.53,1.42,1.43,628361,0
+OABI.US,D,20250522,000000,1.43,1.45,1.36,1.41,544663,0
+OABI.US,D,20250523,000000,1.39,1.4,1.36,1.38,586303,0
+OABI.US,D,20250527,000000,1.39,1.414,1.32,1.33,663284,0
+OABI.US,D,20250528,000000,1.33,1.36,1.29,1.29,805258,0
+OABI.US,D,20250529,000000,1.29,1.3126,1.23,1.25,1078245,0
+OABI.US,D,20250530,000000,1.25,1.28,1.22,1.27,1238051,0
+OABI.US,D,20250602,000000,1.28,1.43,1.27,1.41,3110766,0
+OABI.US,D,20250603,000000,1.4,1.4,1.3411,1.37,809835,0
+OABI.US,D,20250604,000000,1.36,1.42,1.36,1.4,1156425,0
+OABI.US,D,20250605,000000,1.39,1.41,1.37,1.38,802173,0
+OABI.US,D,20250606,000000,1.39,1.52,1.35,1.5,1426198,0
+OABI.US,D,20250609,000000,1.54,1.5875,1.485,1.5,926158,0
+OABI.US,D,20250610,000000,1.51,1.58,1.49,1.54,663415,0
+OABI.US,D,20250611,000000,1.55,1.69,1.53,1.62,4866177,0
+OABI.US,D,20250612,000000,1.66,1.74,1.625,1.71,840410,0
+OABI.US,D,20250613,000000,1.67,1.805,1.64,1.78,870388,0
+OABI.US,D,20250616,000000,1.78,1.7905,1.72,1.75,687354,0
+OABI.US,D,20250617,000000,1.75,1.75,1.69,1.7,684547,0
+OABI.US,D,20250618,000000,1.69,1.715,1.64,1.65,404428,0
+OABI.US,D,20250620,000000,1.66,1.72,1.55,1.59,1084547,0
+OABI.US,D,20250623,000000,1.58,1.65,1.555,1.61,438620,0
+OABI.US,D,20250624,000000,1.63,1.725,1.62,1.71,492709,0
+OABI.US,D,20250625,000000,1.71,1.71,1.625,1.66,342359,0
+OABI.US,D,20250626,000000,1.67,1.7,1.65,1.69,355210,0
+OABI.US,D,20250627,000000,1.68,1.72,1.655,1.7,1853757,0
+OABI.US,D,20250630,000000,1.69,1.76,1.66,1.74,510604,0
+OABI.US,D,20250701,000000,1.73,1.775,1.69,1.74,389330,0
+OABI.US,D,20250702,000000,1.74,1.875,1.73,1.86,383429,0
+OABI.US,D,20250703,000000,1.87,1.93,1.81,1.93,234381,0
+OABI.US,D,20250707,000000,1.91,1.94,1.79,1.87,718429,0
+OABI.US,D,20250708,000000,1.88,2.095,1.8565,2.07,1201416,0
+OABI.US,D,20250709,000000,2.09,2.295,2.0503,2.2,1065228,0
+OABI.US,D,20250710,000000,2.19,2.21,2.03,2.06,711503,0
+OABI.US,D,20250711,000000,2.05,2.09,1.93,2.03,746297,0
+OABI.US,D,20250714,000000,2.03,2.11,2.01,2.05,527508,0
+OABI.US,D,20250715,000000,2.07,2.09,1.93,1.95,632825,0
+OABI.US,D,20250716,000000,2.03,2.07,1.94,1.98,725503,0
+OABI.US,D,20250717,000000,1.98,2.02,1.94,1.96,369896,0
+OABI.US,D,20250718,000000,2.02,2.02,1.925,1.95,644931,0
+OABI.US,D,20250721,000000,1.96,2.055,1.95,1.98,385797,0
+OABI.US,D,20250722,000000,1.99,2.079,1.9,2.06,485707,0
+OABI.US,D,20250723,000000,2.09,2.185,2.08,2.15,452901,0
+OABI.US,D,20250724,000000,2.15,2.17,2.1,2.12,327461,0
+OABI.US,D,20250725,000000,2.1,2.15,2.08,2.1,205419,0
+OABI.US,D,20250728,000000,2.1,2.14,2.06,2.06,400893,0
+OABI.US,D,20250729,000000,2.07,2.07,1.95,1.96,605675,0
+OABI.US,D,20250730,000000,1.95,2.03,1.92,1.95,557538,0
+OABI.US,D,20250731,000000,1.93,1.965,1.8901,1.91,603556,0
+OABI.US,D,20250801,000000,1.87,1.925,1.83,1.91,569096,0
+OABI.US,D,20250804,000000,1.92,2,1.892453,1.95,538242,0
+OABI.US,D,20250805,000000,1.96,2.04,1.96,2.04,263274,0
+OABI.US,D,20250806,000000,2.02,2.0801,1.9,1.93,530954,0
+OABI.US,D,20250807,000000,1.91,1.98,1.685,1.88,1941609,0
+OABI.US,D,20250808,000000,1.88,1.97,1.8504,1.97,368833,0
+OABI.US,D,20250811,000000,1.96,2,1.915,1.96,248475,0
+OABI.US,D,20250812,000000,1.97,2,1.945,1.96,243247,0
+OABI.US,D,20250813,000000,1.98,2.09,1.975,2.05,284666,0
+OABI.US,D,20250814,000000,2.03,2.06,1.99,2,252785,0
+OABI.US,D,20250815,000000,2.03,2.09,1.995,2.01,339558,0
+OABI.US,D,20250818,000000,2.01,2.055,1.995,2.01,339402,0
+OABI.US,D,20250819,000000,2,2.05,1.97,2.02,459291,0
+OABI.US,D,20250820,000000,2.01,2.04,1.81,1.83,514545,0
+OABI.US,D,20250821,000000,1.82,1.85,1.74,1.8,654911,0
+OABI.US,D,20250822,000000,1.8,1.9,1.77,1.85,479667,0
+OABI.US,D,20250825,000000,1.71,1.935,1.62,1.63,926430,0
+OABI.US,D,20250826,000000,1.65,1.717,1.55,1.61,503300,0
+OABI.US,D,20250827,000000,1.61,1.67,1.6,1.61,458261,0
+OABI.US,D,20250828,000000,1.62,1.65,1.6,1.64,344198,0
+OABI.US,D,20250829,000000,1.65,1.65,1.6,1.6,165755,0
+OABI.US,D,20250902,000000,1.6,1.65,1.575,1.58,233268,0
+OABI.US,D,20250903,000000,1.57,1.59,1.51,1.52,307497,0
+OABI.US,D,20250904,000000,1.52,1.635,1.52,1.6,304176,0
+OABI.US,D,20250905,000000,1.6,1.725,1.6,1.71,306309,0
+OABI.US,D,20250908,000000,1.71,1.71,1.565,1.59,337271,0
+OABI.US,D,20250909,000000,1.6,1.6,1.545,1.57,436919,0
+OABI.US,D,20250910,000000,1.56,1.61,1.55,1.57,378090,0
+OABI.US,D,20250911,000000,1.55,1.6175,1.55,1.6,469025,0
+OABI.US,D,20250912,000000,1.59,1.65,1.579,1.64,436784,0
+OABI.US,D,20250915,000000,1.66,1.675,1.54,1.61,939164,0
+OABI.US,D,20250916,000000,1.61,1.659,1.595,1.61,196533,0
+OABI.US,D,20250917,000000,1.6,1.705,1.6,1.62,540137,0
+OABI.US,D,20250918,000000,1.62,1.6898,1.615,1.66,495873,0
+OABI.US,D,20250919,000000,1.66,1.66,1.58,1.61,1522475,0
+OABI.US,D,20250922,000000,1.62,1.72,1.58,1.7,791299,0
+OABI.US,D,20250923,000000,1.69,1.71,1.58,1.6,484923,0
+OABI.US,D,20250924,000000,1.58,1.61,1.57,1.58,249160,0
+OABI.US,D,20250925,000000,1.58,1.58,1.53,1.56,546909,0
+OABI.US,D,20250926,000000,1.56,1.61,1.56,1.61,362383,0
+OABI.US,D,20250929,000000,1.62,1.62,1.55,1.61,1901675,0
+OABI.US,D,20250930,000000,1.59,1.65,1.575,1.6,462725,0
+OABI.US,D,20251001,000000,1.59,1.66,1.59,1.61,746268,0
+OABI.US,D,20251002,000000,1.61,1.68,1.58,1.61,289793,0
+OABI.US,D,20251003,000000,1.64,1.64,1.575,1.63,452836,0
+OABI.US,D,20251006,000000,1.63,1.72,1.61,1.68,487500,0
+OABI.US,D,20251007,000000,1.66,1.715,1.62,1.65,518981,0
+OABI.US,D,20251008,000000,1.66,1.78,1.635,1.75,580593,0
+OABI.US,D,20251009,000000,1.77,1.895,1.77,1.82,819309,0
+OABI.US,D,20251010,000000,1.82,1.855,1.61,1.615,512771,0
+OABI.US,D,20251013,000000,1.64,1.64,1.59,1.62,430045,0
+OABI.US,D,20251014,000000,1.6,1.64,1.59,1.61,475604,0
+OABI.US,D,20251015,000000,1.65,1.725,1.64,1.71,386344,0
+OABI.US,D,20251016,000000,1.72,1.795,1.68,1.7,373767,0
+OABI.US,D,20251017,000000,1.68,1.72,1.6425,1.66,226622,0
+OABI.US,D,20251020,000000,1.72,1.75,1.69,1.73,309562,0
+OABI.US,D,20251021,000000,1.72,1.755,1.65,1.66,274631,0
+OABI.US,D,20251022,000000,1.67,1.71,1.59,1.65,359025,0
+OABI.US,D,20251023,000000,1.65,1.685,1.59,1.6,217063,0
+OABI.US,D,20251024,000000,1.61,1.67,1.6,1.63,267288,0
+OABI.US,D,20251027,000000,1.65,1.7494,1.58,1.59,279801,0
+OABI.US,D,20251028,000000,1.58,1.61,1.54,1.55,315297,0
+OABI.US,D,20251029,000000,1.54,1.56,1.45,1.47,585986,0
+OABI.US,D,20251030,000000,1.47,1.52,1.47,1.49,2956487,0
+OABI.US,D,20251031,000000,1.49,1.56,1.48,1.55,435179,0
+OABI.US,D,20251103,000000,1.54,1.55,1.46,1.48,405178,0
+OABI.US,D,20251104,000000,1.45,1.52,1.45,1.48,366305,0
+OABI.US,D,20251105,000000,1.44,1.4884,1.3,1.425,885211,0
+OABI.US,D,20251106,000000,1.41,1.46,1.38,1.38,453320,0
+OABI.US,D,20251107,000000,1.37,1.4,1.33,1.38,883478,0
+OABI.US,D,20251110,000000,1.4,1.5,1.4,1.49,510145,0
+OABI.US,D,20251111,000000,1.5,1.625,1.475,1.61,402127,0
+OABI.US,D,20251112,000000,1.63,1.64,1.56,1.57,336621,0
+OABI.US,D,20251113,000000,1.57,1.6055,1.51,1.52,252076,0
+OABI.US,D,20251114,000000,1.5,1.57,1.44,1.56,364231,0
+OABI.US,D,20251117,000000,1.56,1.6165,1.51,1.52,1864949,0
+OABI.US,D,20251118,000000,1.44,1.63,1.4301,1.61,988235,0
+OABI.US,D,20251119,000000,1.59,1.65,1.57,1.65,396331,0
+OABI.US,D,20251120,000000,1.68,1.73,1.66,1.67,459702,0
+OABI.US,D,20251121,000000,1.66,1.78,1.57,1.77,445677,0
+OABI.US,D,20251124,000000,1.78,1.84,1.72,1.73,630253,0
+OABI.US,D,20251125,000000,1.75,1.865,1.73,1.86,365830,0
+OABI.US,D,20251126,000000,1.86,1.87,1.805,1.86,353965,0
+OABI.US,D,20251128,000000,1.87,1.87,1.78,1.81,234653,0
+OABI.US,D,20251201,000000,1.77,1.79,1.71,1.74,335789,0
+OABI.US,D,20251202,000000,1.75,1.755,1.69,1.71,300911,0
+OABI.US,D,20251203,000000,1.72,1.885,1.7,1.88,489421,0
+OABI.US,D,20251204,000000,1.87,1.98,1.86,1.97,454865,0
+OABI.US,D,20251205,000000,2,2.04,1.92,1.95,455092,0
+OABI.US,D,20251208,000000,1.96,2.015,1.935,1.99,635526,0
+OABI.US,D,20251209,000000,2.01,2.01,1.895,1.99,615841,0
+OABI.US,D,20251210,000000,1.97,2.035,1.97,2,477671,0
+OABI.US,D,20251211,000000,2,2.215,1.985,2.16,926170,0
+OABI.US,D,20251212,000000,2.17,2.22,2.1321,2.15,649443,0
+OABI.US,D,20251215,000000,2.17,2.17,2.03,2.03,526205,0
+OABI.US,D,20251216,000000,2.03,2.095,2.03,2.05,491575,0
+OABI.US,D,20251217,000000,2.05,2.14,2.045,2.06,523605,0
+OABI.US,D,20251218,000000,2.09,2.15,2.01,2.01,669411,0
+OABI.US,D,20251219,000000,2.02,2.14,2,2.09,3284547,0
+OABI.US,D,20251222,000000,2.04,2.145,2.03,2.05,344512,0
+OABI.US,D,20251223,000000,2.04,2.065,1.92,1.94,307874,0
+OABI.US,D,20251224,000000,1.94,2,1.85,1.96,420420,0
+OABI.US,D,20251226,000000,1.92,1.94,1.854,1.93,201171,0
+OABI.US,D,20251229,000000,1.92,1.94,1.89,1.9,385637,0
+OABI.US,D,20251230,000000,1.89,1.9,1.835,1.86,415189,0
+OABI.US,D,20251231,000000,1.88,1.89,1.8,1.85,439138,0
+OABI.US,D,20260102,000000,1.85,1.93,1.83,1.88,279749,0
+OABI.US,D,20260105,000000,1.9,1.94,1.845,1.85,418371,0
+OABI.US,D,20260106,000000,1.83,1.87,1.81,1.84,186962,0
+OABI.US,D,20260107,000000,1.84,1.925,1.84,1.9,264447,0
+OABI.US,D,20260108,000000,1.84,1.91,1.84,1.89,277076,0
+OABI.US,D,20260109,000000,1.91,1.945,1.895,1.91,239620,0
+OABI.US,D,20260112,000000,1.91,1.935,1.875,1.91,184345,0
+OABI.US,D,20260113,000000,1.9,1.92,1.875,1.9,437756,0
+OABI.US,D,20260114,000000,1.89,1.91,1.8646,1.91,238509,0
+OABI.US,D,20260115,000000,1.93,1.94,1.87,1.92,216617,0
+OABI.US,D,20260116,000000,1.92,1.975,1.85,1.9,453147,0
+OABI.US,D,20260120,000000,1.9,1.965,1.86,1.9,298251,0
+OABI.US,D,20260121,000000,1.9,2.03,1.887,2.01,507639,0
+OABI.US,D,20260122,000000,2.02,2.1,2.02,2.07,214035,0
+OABI.US,D,20260123,000000,2.06,2.06,1.95,1.96,337044,0
+OABI.US,D,20260126,000000,1.98,1.99,1.93,1.95,421539,0
+OABI.US,D,20260127,000000,1.98,1.98,1.89,1.96,329016,0
+OABI.US,D,20260128,000000,1.95,1.96,1.76,1.85,1130674,0
+OABI.US,D,20260129,000000,1.85,1.86,1.78,1.86,550259,0
+OABI.US,D,20260130,000000,1.85,1.92,1.77,1.82,734594,0
+OABI.US,D,20260202,000000,1.83,1.86,1.775,1.79,509060,0
+OABI.US,D,20260203,000000,1.78,1.84,1.74,1.76,339507,0
+OABI.US,D,20260204,000000,1.81,1.83,1.7,1.74,454840,0
+OABI.US,D,20260205,000000,1.72,1.86,1.635,1.65,503760,0
+OABI.US,D,20260206,000000,1.7,1.72,1.6707,1.7,319072,0
+OABI.US,D,20260209,000000,1.68,1.82,1.67,1.79,323175,0
+OABI.US,D,20260210,000000,1.83,1.88,1.725,1.73,218315,0
+OABI.US,D,20260211,000000,1.75,1.78,1.685,1.7,176283,0
+OABI.US,D,20260212,000000,1.73,1.76,1.635,1.69,433505,0
+OABI.US,D,20260213,000000,1.7,1.8156,1.69,1.7,354489,0
+OABI.US,D,20260217,000000,1.68,1.79,1.68,1.71,329952,0
+OABI.US,D,20260218,000000,1.7,1.73,1.68,1.715,342206,0
diff --git a/daily/us/nasdaq stocks/2/obt.us.txt b/daily/us/nasdaq stocks/2/obt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f8118da6faf5fed820240f0d2920c66aae62fc94
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/obt.us.txt	
@@ -0,0 +1,1098 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OBT.US,D,20210805,000000,15.7314,17.2207,15.7314,15.871,585865.00854618,0
+OBT.US,D,20210806,000000,16.2389,16.2389,15.8246,15.894,75944.524631296,0
+OBT.US,D,20210809,000000,16.1458,16.1458,15.8246,15.894,75348.450263901,0
+OBT.US,D,20210810,000000,15.9316,16.2404,15.8246,15.9221,25345.843047506,0
+OBT.US,D,20210811,000000,16.2854,16.2854,15.8293,15.8614,11579.061647422,0
+OBT.US,D,20210812,000000,16.0246,16.0246,15.8383,15.8383,4764.3674613525,0
+OBT.US,D,20210813,000000,15.941,15.941,15.8246,15.834,8592.348593788,0
+OBT.US,D,20210816,000000,15.8293,15.941,15.8246,15.913,8380.9747046419,0
+OBT.US,D,20210817,000000,15.9177,15.941,15.8293,15.9221,14271.964995143,0
+OBT.US,D,20210818,000000,16.0522,16.0522,15.8293,15.8293,11872.871353335,0
+OBT.US,D,20210819,000000,15.834,15.9872,15.8246,15.9267,22042.069160153,0
+OBT.US,D,20210820,000000,15.941,16.0522,15.8293,15.834,21665.823637472,0
+OBT.US,D,20210823,000000,15.8866,15.8866,15.834,15.834,1287.2669848996,0
+OBT.US,D,20210824,000000,15.8293,16.0056,15.8293,15.941,13648.412022162,0
+OBT.US,D,20210825,000000,15.941,16.0389,15.8293,16.0389,1720.5834576491,0
+OBT.US,D,20210826,000000,15.8989,16.0568,15.8989,16.0568,4301.4586441226,0
+OBT.US,D,20210827,000000,16.0105,16.2806,16.0105,16.2806,14295.216122949,0
+OBT.US,D,20210830,000000,16.0662,16.0806,16.0662,16.0806,4335.278466386,0
+OBT.US,D,20210831,000000,16.0662,16.1732,15.88,16.1684,5041.267256134,0
+OBT.US,D,20210901,000000,16.2854,16.2854,16.2665,16.2854,4293.0036885569,0
+OBT.US,D,20210902,000000,16.2665,16.6133,16.0934,16.6133,4204.2266551154,0
+OBT.US,D,20210903,000000,16.477,16.7112,16.0553,16.3786,6928.8360862083,0
+OBT.US,D,20210907,000000,16.3786,16.8469,16.0553,16.8469,54405.525327309,0
+OBT.US,D,20210908,000000,16.3832,16.6174,16.0531,16.0531,8833.3148274145,0
+OBT.US,D,20210909,000000,16.2665,16.2665,15.9202,15.9202,32092.897589049,0
+OBT.US,D,20210910,000000,16.2665,16.6133,16.0816,16.6133,7273.3755255165,0
+OBT.US,D,20210913,000000,16.5322,16.5896,15.9438,15.9438,6487.064657893,0
+OBT.US,D,20210914,000000,16.5196,16.8469,15.9202,16.3832,10380.571695964,0
+OBT.US,D,20210915,000000,16.6174,16.662,16.337,16.3832,9902.8667064936,0
+OBT.US,D,20210916,000000,16.4305,16.688,16.1491,16.688,26056.059315037,0
+OBT.US,D,20210917,000000,16.3832,16.6643,15.9202,15.9202,68855.044389333,0
+OBT.US,D,20210920,000000,15.9154,16.1538,15.9154,15.9664,5284.3472286519,0
+OBT.US,D,20210921,000000,15.9854,16.1075,15.8312,15.8312,8192.8519433019,0
+OBT.US,D,20210922,000000,15.8312,16.3203,15.8312,15.9154,1699.4460687345,0
+OBT.US,D,20210923,000000,16.7678,16.7678,15.8686,15.8686,2314.5440861496,0
+OBT.US,D,20210924,000000,15.9641,15.9641,15.9641,15.9641,2358.9326028703,0
+OBT.US,D,20210927,000000,16.1605,16.4296,16.0553,16.0553,4056.2649327132,0
+OBT.US,D,20210929,000000,16.36,16.36,16.0553,16.0553,90267.219359832,0
+OBT.US,D,20210930,000000,16.0553,16.4514,16.0553,16.4514,69768.179590446,0
+OBT.US,D,20211001,000000,15.8965,16.6133,15.8965,16.6084,1416.2050572787,0
+OBT.US,D,20211004,000000,16.3882,16.6084,15.9202,16.1491,9351.1808558224,0
+OBT.US,D,20211005,000000,16.0234,16.3808,15.8217,15.9936,37825.35746269,0
+OBT.US,D,20211006,000000,16.337,16.337,16.337,16.337,1528.2332185261,0
+OBT.US,D,20211007,000000,15.939,16.0234,15.939,16.0234,1287.2669848996,0
+OBT.US,D,20211008,000000,16.1534,16.5196,16.1534,16.5196,4468.4440165481,0
+OBT.US,D,20211011,000000,16.3786,16.5006,16.0052,16.4675,1447.9111406506,0
+OBT.US,D,20211012,000000,16.337,16.4305,16.0011,16.3786,5168.0915896215,0
+OBT.US,D,20211014,000000,16.3648,16.3648,16.3648,16.3648,372.0180448971,0
+OBT.US,D,20211015,000000,16.3506,16.421,16.1491,16.3648,11080.219269037,0
+OBT.US,D,20211018,000000,16.337,16.3832,16.3275,16.3832,2952.8932313706,0
+OBT.US,D,20211020,000000,16.337,16.3832,15.8732,16.3832,16043.278186187,0
+OBT.US,D,20211021,000000,16.2428,16.5707,16.2428,16.4532,3984.3978104036,0
+OBT.US,D,20211022,000000,16.2428,17.3196,16.2428,17.3196,13747.757750061,0
+OBT.US,D,20211025,000000,16.3832,19.192,16.3832,17.5576,12107.496370287,0
+OBT.US,D,20211026,000000,17.9563,18.1295,17.2741,17.671,6229.1885131349,0
+OBT.US,D,20211027,000000,18.5837,18.6068,18.0377,18.3726,7440.360897942,0
+OBT.US,D,20211029,000000,18.3122,18.3122,18.3122,18.3122,1767.0857132612,0
+OBT.US,D,20211101,000000,17.4368,17.6332,17.39,17.39,6525.1119579394,0
+OBT.US,D,20211102,000000,17.7316,17.7316,16.9784,17.5632,2386.4112084592,0
+OBT.US,D,20211103,000000,18.2562,18.2562,17.39,17.8442,2246.9044416227,0
+OBT.US,D,20211104,000000,17.5348,17.9047,17.2732,17.671,39636.831692674,0
+OBT.US,D,20211105,000000,17.46,17.8698,17.46,17.7874,55557.513023155,0
+OBT.US,D,20211108,000000,17.6938,17.8698,17.6938,17.8698,5457.6738177517,0
+OBT.US,D,20211109,000000,17.6474,18.1295,17.6474,18.1295,7968.795620807,0
+OBT.US,D,20211110,000000,17.7874,17.8532,17.6474,17.6474,22739.602994334,0
+OBT.US,D,20211111,000000,17.3948,17.5584,17.3948,17.5584,2451.9371140945,0
+OBT.US,D,20211115,000000,17.5348,17.5538,17.0622,17.3196,2521.6904975127,0
+OBT.US,D,20211116,000000,18.1058,18.1389,17.9516,18.0452,11488.170875089,0
+OBT.US,D,20211117,000000,18.0452,18.0452,18.0452,18.0452,5242.0724508227,0
+OBT.US,D,20211118,000000,18.0216,18.2208,17.7553,17.7648,25933.462459334,0
+OBT.US,D,20211119,000000,17.6891,17.6891,17.6891,17.6891,902.56650665376,0
+OBT.US,D,20211122,000000,17.6005,17.6005,17.6005,17.6005,868.74668439037,0
+OBT.US,D,20211123,000000,16.8516,17.7874,16.8516,17.7874,1752.289541021,0
+OBT.US,D,20211124,000000,16.8516,17.5068,16.8516,17.5068,513.63855062497,0
+OBT.US,D,20211126,000000,17.3527,17.3527,17.3527,17.3527,610.87053963216,0
+OBT.US,D,20211129,000000,16.9544,17.5538,16.9126,17.0858,4635.4293889734,0
+OBT.US,D,20211130,000000,17.0811,17.2732,16.7366,17.2732,5098.3382062033,0
+OBT.US,D,20211201,000000,16.4117,16.4117,16.4117,16.4117,10718.769918598,0
+OBT.US,D,20211202,000000,18.1419,18.1419,18.1419,18.1419,13024.859049181,0
+OBT.US,D,20211203,000000,18.243,18.243,18.243,18.243,4948.2627449097,0
+OBT.US,D,20211207,000000,18.0779,18.0779,18.0779,18.0779,1073.7793568621,0
+OBT.US,D,20211208,000000,18.1252,18.1252,18.1252,18.1252,750.37730646858,0
+OBT.US,D,20211210,000000,17.744,18.1252,17.744,18.1252,1380.2714961239,0
+OBT.US,D,20211213,000000,17.8428,18.2384,17.4899,17.4899,5480.9249455578,0
+OBT.US,D,20211214,000000,17.6686,18.1252,17.6686,17.6782,5736.6873514245,0
+OBT.US,D,20211215,000000,18.2194,18.2194,17.4662,18.2194,4094.3122327595,0
+OBT.US,D,20211216,000000,17.979,18.1608,17.3111,18.1608,6218.6198186775,0
+OBT.US,D,20211217,000000,18.1252,18.1489,17.6167,17.6167,2082.0328080888,0
+OBT.US,D,20211220,000000,18.031,18.031,18.031,18.031,1504.9820907201,0
+OBT.US,D,20211221,000000,18.6854,18.6854,17.6546,18.1394,8256.2641100458,0
+OBT.US,D,20211222,000000,18.1252,18.3608,18.1252,18.3608,302055.40132866,0
+OBT.US,D,20211223,000000,18.3608,18.5723,18.1252,18.5723,293274.92997352,0
+OBT.US,D,20211228,000000,19.6362,19.6362,18.2194,18.2194,18998.285156449,0
+OBT.US,D,20211229,000000,18.262,18.9258,18.262,18.9258,2511.1218030553,0
+OBT.US,D,20220103,000000,19.1845,19.1845,19.1845,19.1845,276.89979478137,0
+OBT.US,D,20220104,000000,18.464,18.9962,18.464,18.8316,4054.1511938218,0
+OBT.US,D,20220105,000000,18.9489,18.9536,18.3958,18.8268,4527.6287055089,0
+OBT.US,D,20220106,000000,18.5959,19.773,18.5959,19.3965,6005.13219064,0
+OBT.US,D,20220107,000000,19.3586,19.6268,18.85,19.6268,113442.25256581,0
+OBT.US,D,20220110,000000,19.3023,20.0602,17.8896,20.0602,16592.850297967,0
+OBT.US,D,20220111,000000,19.1046,19.1845,19.1046,19.1845,1693.1048520601,0
+OBT.US,D,20220112,000000,19.0668,19.0668,19.0668,19.0668,3961.1466825975,0
+OBT.US,D,20220113,000000,18.5959,19.0883,18.5959,19.0883,1149.8739569547,0
+OBT.US,D,20220114,000000,18.6054,19.3965,18.5959,19.3965,9759.1324618744,0
+OBT.US,D,20220120,000000,19.3023,19.3023,19.3023,19.3023,1342.2241960776,0
+OBT.US,D,20220121,000000,19.3491,19.3491,18.1957,19.1845,9215.901566769,0
+OBT.US,D,20220124,000000,19.1845,19.3023,18.1252,19.3023,15734.672308034,0
+OBT.US,D,20220125,000000,19.3023,19.3023,19.2333,19.2975,4400.8043720213,0
+OBT.US,D,20220126,000000,19.1845,19.3023,18.8316,18.8316,3441.1669152981,0
+OBT.US,D,20220127,000000,18.9867,18.9867,18.9867,18.9867,1929.8436079037,0
+OBT.US,D,20220128,000000,18.615,19.3023,18.615,19.3023,6385.605191103,0
+OBT.US,D,20220131,000000,18.884,19.3023,18.884,19.3023,1868.5451800513,0
+OBT.US,D,20220201,000000,19.0668,19.3023,19.0668,19.3023,2974.0306202853,0
+OBT.US,D,20220202,000000,19.0837,19.0837,19.0837,19.0837,1099.1442235596,0
+OBT.US,D,20220204,000000,19.3023,19.3023,19.2082,19.3023,5108.9069006607,0
+OBT.US,D,20220207,000000,19.3491,19.3491,19.3491,19.3491,657.3727952443,0
+OBT.US,D,20220208,000000,19.3491,19.3491,18.7758,19.2645,20873.171553175,0
+OBT.US,D,20220210,000000,20.0318,20.0318,19.1036,19.2975,11581.175386314,0
+OBT.US,D,20220211,000000,19.0548,19.0548,19.0548,19.0548,2316.6578250411,0
+OBT.US,D,20220214,000000,19.274,19.274,19.0008,19.0008,2306.0891305837,0
+OBT.US,D,20220215,000000,19.3023,19.3023,19.1613,19.3023,14996.977434914,0
+OBT.US,D,20220216,000000,19.1797,19.3023,18.8916,19.3023,5772.6209125794,0
+OBT.US,D,20220217,000000,19.3023,19.3023,19.255,19.255,4197.8854384411,0
+OBT.US,D,20220218,000000,19.3023,19.3023,19.0761,19.3023,3172.7220760826,0
+OBT.US,D,20220223,000000,19.114,19.114,19.114,19.114,1500.7546129371,0
+OBT.US,D,20220224,000000,18.9938,18.9938,18.9938,18.9938,1458.4798351079,0
+OBT.US,D,20220225,000000,19.1906,19.1906,19.1316,19.1316,2536.4866697529,0
+OBT.US,D,20220228,000000,19.2786,19.2786,19.2786,19.2786,1056.8694457304,0
+OBT.US,D,20220302,000000,19.3165,19.397,19.2314,19.397,6290.4869409873,0
+OBT.US,D,20220303,000000,19.3922,19.397,19.2502,19.397,9112.3283610874,0
+OBT.US,D,20220304,000000,19.3686,19.4442,19.3686,19.397,6550.4768246369,0
+OBT.US,D,20220307,000000,19.3213,19.4561,19.2125,19.397,35787.713171321,0
+OBT.US,D,20220308,000000,19.397,19.397,19.1706,19.397,15271.763490804,0
+OBT.US,D,20220309,000000,19.2314,19.4442,19.1603,19.397,22333.765127174,0
+OBT.US,D,20220310,000000,19.397,19.397,19.1603,19.1698,17577.852621388,0
+OBT.US,D,20220311,000000,19.397,19.397,19.2502,19.2502,17408.753510071,0
+OBT.US,D,20220314,000000,19.397,19.4442,19.2478,19.4394,27074.881460721,0
+OBT.US,D,20220315,000000,19.397,19.4442,19.2834,19.2904,25736.884742427,0
+OBT.US,D,20220316,000000,19.397,19.4442,19.2786,19.4442,54819.818150034,0
+OBT.US,D,20220317,000000,19.3046,19.397,19.2952,19.397,58639.344326905,0
+OBT.US,D,20220318,000000,19.2266,19.397,19.0893,19.397,80677.186009273,0
+OBT.US,D,20220321,000000,19.397,19.397,18.9522,19.288,49989.924783048,0
+OBT.US,D,20220322,000000,19.0893,19.3638,18.8765,18.9474,63858.165649922,0
+OBT.US,D,20220323,000000,18.6894,19.2242,18.6894,18.9711,2711.9269977441,0
+OBT.US,D,20220325,000000,18.7582,18.867,18.7582,18.867,2344.13643063,0
+OBT.US,D,20220328,000000,18.8765,18.9901,18.8528,18.9901,1841.0665744623,0
+OBT.US,D,20220330,000000,18.9242,19.1462,18.9242,19.1462,1750.1758021295,0
+OBT.US,D,20220331,000000,18.7108,19.1224,18.6873,18.9286,6812.5804471781,0
+OBT.US,D,20220401,000000,18.8055,18.8055,18.6872,18.6897,12037.742986869,0
+OBT.US,D,20220404,000000,18.64,19.1367,18.5489,19.1367,7228.9870087958,0
+OBT.US,D,20220405,000000,18.8528,18.8719,18.8528,18.8719,2295.5204361264,0
+OBT.US,D,20220406,000000,18.7414,19.0752,18.6873,18.9238,7605.2325314758,0
+OBT.US,D,20220407,000000,18.6908,19.113,18.6282,18.8292,50044.881994226,0
+OBT.US,D,20220408,000000,18.8085,18.8085,18.8085,18.8085,1536.688174092,0
+OBT.US,D,20220411,000000,18.8009,18.8009,17.1261,17.1261,37470.249328924,0
+OBT.US,D,20220412,000000,17.1734,18.9238,17.1734,18.8386,30740.104698514,0
+OBT.US,D,20220413,000000,18.9238,18.9238,18.6875,18.9002,3684.2468878161,0
+OBT.US,D,20220414,000000,18.4507,18.4507,18.252,18.4223,11211.271080308,0
+OBT.US,D,20220419,000000,18.7345,18.7345,18.7345,18.7345,2088.3740247633,0
+OBT.US,D,20220422,000000,18.4507,18.4507,18.4507,18.4507,1530.3469574176,0
+OBT.US,D,20220426,000000,18.7345,18.7345,18.7345,18.7345,3130.4472982535,0
+OBT.US,D,20220428,000000,17.4194,17.9768,17.4194,17.9272,11164.768824696,0
+OBT.US,D,20220429,000000,18.6636,18.6636,17.3152,18.6636,4366.9845497579,0
+OBT.US,D,20220502,000000,18.64,18.6636,17.7648,18.3656,12202.614620403,0
+OBT.US,D,20220503,000000,17.9776,17.9776,17.9776,17.9776,1564.166779681,0
+OBT.US,D,20220504,000000,18.304,18.6636,18.1102,18.6636,4479.0127110054,0
+OBT.US,D,20220505,000000,18.6588,18.6636,18.6588,18.6636,3908.303210311,0
+OBT.US,D,20220506,000000,17.864,17.9871,17.5566,17.954,7440.360897942,0
+OBT.US,D,20220509,000000,17.6512,17.8357,17.5045,17.5566,7539.7066258405,0
+OBT.US,D,20220511,000000,17.6228,17.7648,17.6228,17.6748,3073.3763481839,0
+OBT.US,D,20220512,000000,17.6228,17.741,17.6228,17.741,1012.4809290097,0
+OBT.US,D,20220513,000000,17.9018,17.9018,17.637,17.637,1149.8739569547,0
+OBT.US,D,20220516,000000,17.8594,17.9776,17.812,17.9776,9811.975934161,0
+OBT.US,D,20220517,000000,17.9634,17.9634,17.6465,17.6465,1794.5643188502,0
+OBT.US,D,20220518,000000,17.6938,17.8002,17.4147,17.4147,23475.184128564,0
+OBT.US,D,20220519,000000,17.268,17.9634,17.0834,17.9588,13988.723983687,0
+OBT.US,D,20220520,000000,17.812,17.9776,17.7884,17.9445,4984.1963060646,0
+OBT.US,D,20220523,000000,18.0959,18.3428,17.5045,17.9634,7873.6773706913,0
+OBT.US,D,20220524,000000,17.8972,17.8972,17.3201,17.3201,10902.665202155,0
+OBT.US,D,20220526,000000,16.7192,17.514,16.7192,17.514,2872.5711534951,0
+OBT.US,D,20220527,000000,17.6465,18.6636,17.6465,17.9776,9363.8632891712,0
+OBT.US,D,20220531,000000,17.9776,17.9776,17.9776,17.9776,1092.8030068852,0
+OBT.US,D,20220601,000000,17.8778,17.8778,17.5924,17.6495,9621.5614347788,0
+OBT.US,D,20220602,000000,17.835,17.835,17.4117,17.5758,6471.8457378168,0
+OBT.US,D,20220603,000000,17.4307,17.4307,16.8838,16.8838,16614.855432173,0
+OBT.US,D,20220606,000000,16.8956,17.9919,16.8956,17.9538,6042.9124920354,0
+OBT.US,D,20220607,000000,17.6018,17.6018,17.5306,17.5306,1696.8094575757,0
+OBT.US,D,20220608,000000,17.2024,17.2405,17.1214,17.2405,7632.4886381658,0
+OBT.US,D,20220610,000000,17.3118,17.5972,17.3118,17.5972,4903.2957311853,0
+OBT.US,D,20220614,000000,17.218,18.068,17.218,17.326,1499.1637462844,0
+OBT.US,D,20220615,000000,18.068,18.068,17.326,17.326,2140.4610010062,0
+OBT.US,D,20220617,000000,17.5734,18.5008,17.5734,18.5008,24051.800972997,0
+OBT.US,D,20220621,000000,18.0918,18.5246,17.9538,18.0156,22573.663366213,0
+OBT.US,D,20220622,000000,18.4866,18.5483,17.8492,17.8492,72760.955736564,0
+OBT.US,D,20220623,000000,17.835,17.8444,17.6922,17.7065,3212.7941154593,0
+OBT.US,D,20220624,000000,17.3118,17.3118,16.6983,16.7221,9688.8450811758,0
+OBT.US,D,20220627,000000,17.1264,17.5972,17.1214,17.3213,6604.3104166608,0
+OBT.US,D,20220628,000000,17.5972,17.5972,17.0264,17.1169,6976.4730857946,0
+OBT.US,D,20220629,000000,16.7412,18.0584,16.7412,18.0584,7792.2872983589,0
+OBT.US,D,20220630,000000,17.9253,18.0584,17.4687,18.0584,3721.6266913371,0
+OBT.US,D,20220701,000000,16.6459,18.068,16.6459,18.068,3212.7941154593,0
+OBT.US,D,20220705,000000,17.1929,17.4117,17.1214,17.4117,3759.4737424355,0
+OBT.US,D,20220706,000000,17.5021,17.5021,17.5021,17.5021,1238.4396164958,0
+OBT.US,D,20220714,000000,17.5638,17.5638,17.5638,17.5638,548.78224092598,0
+OBT.US,D,20220715,000000,17.3404,17.6922,17.3165,17.6922,5256.5348747699,0
+OBT.US,D,20220719,000000,17.3022,17.6018,17.3022,17.6018,2535.752423589,0
+OBT.US,D,20220722,000000,17.3784,17.3784,17.3784,17.3784,372.16266913371,0
+OBT.US,D,20220725,000000,17.4069,17.4069,17.4069,17.4069,399.49665048252,0
+OBT.US,D,20220726,000000,17.2167,17.7874,17.2167,17.7874,1564.3447787315,0
+OBT.US,D,20220727,000000,17.5021,17.5021,17.0026,17.0026,3843.5783004317,0
+OBT.US,D,20220728,000000,16.8599,17.635,16.8599,16.8838,1497.0611323345,0
+OBT.US,D,20220729,000000,16.4605,16.7172,15.9848,15.9848,4219.9461974653,0
+OBT.US,D,20220801,000000,15.7899,15.7899,15.7899,15.7899,611.86065942322,0
+OBT.US,D,20220802,000000,16.9074,16.9074,15.5092,15.5092,1328.8520163418,0
+OBT.US,D,20220803,000000,15.5759,15.6282,15.5759,15.6282,1503.3689741842,0
+OBT.US,D,20220804,000000,15.3666,16.9312,15.3666,16.8124,21366.762958964,0
+OBT.US,D,20220805,000000,16.6459,16.998,16.5509,16.5509,2846.9392881753,0
+OBT.US,D,20220809,000000,16.6269,17.0882,16.3464,16.546,5712.8021018999,0
+OBT.US,D,20220812,000000,16.5842,16.5842,16.1704,16.2227,2447.4426376928,0
+OBT.US,D,20220815,000000,16.4462,16.6459,16.0277,16.0277,6778.8273745033,0
+OBT.US,D,20220816,000000,15.3904,16.6459,15.3666,16.1894,20157.759937768,0
+OBT.US,D,20220817,000000,16.1942,16.1942,16.1942,16.1942,435.24108763095,0
+OBT.US,D,20220818,000000,16.6317,17.1214,16.6222,16.8838,7947.8807306522,0
+OBT.US,D,20220819,000000,17.4545,18.0109,17.4545,18.0109,1078.6409563028,0
+OBT.US,D,20220823,000000,18.068,18.068,18.068,18.068,548.78224092598,0
+OBT.US,D,20220824,000000,17.1738,17.1738,16.6459,16.6459,3103.4581900642,0
+OBT.US,D,20220826,000000,17.1214,17.1214,17.1214,17.1214,529.85871537681,0
+OBT.US,D,20220829,000000,16.6459,17.3284,16.6459,16.6698,6745.1855513047,0
+OBT.US,D,20220830,000000,16.6459,17.1214,16.6459,16.6698,1591.6787600803,0
+OBT.US,D,20220831,000000,16.4319,16.4319,15.8898,15.8898,3925.5802444782,0
+OBT.US,D,20220901,000000,16.2581,16.9854,16.2581,16.7797,3229.0920483967,0
+OBT.US,D,20220902,000000,16.7556,16.7556,16.0284,16.4543,6483.264423383,0
+OBT.US,D,20220906,000000,16.4112,17.3012,16.0381,17.2246,19792.557733539,0
+OBT.US,D,20220907,000000,17.2008,17.6984,17.2008,17.6984,6867.8294310885,0
+OBT.US,D,20220908,000000,17.5214,18.1767,17.1912,18.1672,20014.100618412,0
+OBT.US,D,20220909,000000,18.1816,18.971,18.1816,18.8898,32163.428823804,0
+OBT.US,D,20220912,000000,18.263,18.9471,16.4352,18.6983,35522.10255958,0
+OBT.US,D,20220913,000000,18.8515,18.8992,18.8515,18.8515,19642.075774002,0
+OBT.US,D,20220914,000000,18.5308,18.8992,18.2804,18.7797,29586.425266735,0
+OBT.US,D,20220915,000000,18.9376,18.9376,18.2342,18.6361,35634.964029233,0
+OBT.US,D,20220916,000000,18.062,19.2509,18.062,18.8228,191285.56087082,0
+OBT.US,D,20220919,000000,20.7031,20.7031,17.5357,18.038,38671.773573776,0
+OBT.US,D,20220920,000000,17.7796,18.8992,17.4591,18.6696,43974.172620238,0
+OBT.US,D,20220921,000000,18.0859,18.8036,16.9902,18.8036,1611.4109833747,0
+OBT.US,D,20220922,000000,18.2151,18.8824,18.1265,18.8824,24607.98043872,0
+OBT.US,D,20220923,000000,18.7797,18.9041,18.6552,18.7797,14692.891327009,0
+OBT.US,D,20220926,000000,18.8992,19.3228,18.8992,18.8992,11369.748053902,0
+OBT.US,D,20220927,000000,18.8992,19.1864,18.8992,18.9471,7718.4705079153,0
+OBT.US,D,20220928,000000,19.6312,19.6312,18.7653,18.9185,7919.1131206312,0
+OBT.US,D,20220929,000000,18.5644,18.6361,18.5644,18.6361,4368.1568810027,0
+OBT.US,D,20220930,000000,18.5308,19.5692,18.1864,18.4208,14038.712808467,0
+OBT.US,D,20221003,000000,19.1385,19.2581,18.66,18.8944,13227.78224874,0
+OBT.US,D,20221004,000000,19.9041,20.5692,19.617,19.617,8282.7778561788,0
+OBT.US,D,20221005,000000,19.4687,19.593,19.3538,19.593,4863.4933311451,0
+OBT.US,D,20221006,000000,17.7366,20.0596,17.7366,20.0596,4694.2011266661,0
+OBT.US,D,20221007,000000,20.0764,20.0764,19.2342,19.4878,5166.5472774348,0
+OBT.US,D,20221010,000000,19.1385,19.8084,19.1385,19.5692,8602.5520201948,0
+OBT.US,D,20221011,000000,19.3777,19.8324,19.3777,19.8324,2806.906550807,0
+OBT.US,D,20221012,000000,19.7988,19.7988,19.7988,19.7988,1703.3721808695,0
+OBT.US,D,20221013,000000,19.3777,19.7796,19.3777,19.7796,1830.8638410327,0
+OBT.US,D,20221014,000000,17.8036,20.0954,17.8036,20.0954,4786.1623241609,0
+OBT.US,D,20221017,000000,20.0954,21.3873,20.0476,20.4064,16141.280187552,0
+OBT.US,D,20221018,000000,20.5739,20.6696,20.4352,20.5261,8470.8803056,0
+OBT.US,D,20221019,000000,20.2342,20.3251,19.837,20.3251,6968.1507374464,0
+OBT.US,D,20221020,000000,20.392,20.7126,20.0523,20.66,7530.3680584942,0
+OBT.US,D,20221021,000000,20.6456,21.2438,20.5165,20.5165,7285.8348742466,0
+OBT.US,D,20221024,000000,21.0427,21.0476,20.3346,20.3395,5927.3171839826,0
+OBT.US,D,20221025,000000,20.3132,20.3132,19.617,20.2413,2819.4467141018,0
+OBT.US,D,20221026,000000,19.9902,20.5452,19.1385,20.5452,10076.021207327,0
+OBT.US,D,20221027,000000,22.593,22.593,20.837,21.8228,17529.058258837,0
+OBT.US,D,20221028,000000,22.0452,22.8599,21.2151,21.3084,8556.5714214474,0
+OBT.US,D,20221031,000000,21.172,22.0237,21.172,21.2102,3308.5130825968,0
+OBT.US,D,20221101,000000,22.0572,22.7221,21.2151,21.3514,10301.744146633,0
+OBT.US,D,20221102,000000,21.77,22.9614,21.3585,21.6744,10964.282774038,0
+OBT.US,D,20221103,000000,21.5308,21.6696,21.5308,21.6552,9334.0615457216,0
+OBT.US,D,20221104,000000,21.6744,22.471,21.3682,22.471,11026.983590512,0
+OBT.US,D,20221107,000000,22.0284,22.2006,21.8131,22.2006,5622.1732104772,0
+OBT.US,D,20221108,000000,22.4782,22.4782,22.4782,22.4782,1335.5273908903,0
+OBT.US,D,20221109,000000,21.9375,22.392,21.9375,22.0954,3089.0602249388,0
+OBT.US,D,20221110,000000,22.416,22.416,22.3538,22.3538,3831.0198865445,0
+OBT.US,D,20221111,000000,22.6887,22.6887,22.3442,22.3442,2434.8817063963,0
+OBT.US,D,20221114,000000,22.4208,22.4208,22.3442,22.3442,1968.8056372749,0
+OBT.US,D,20221115,000000,22.6599,22.6599,22.6599,22.6599,1592.6007384326,0
+OBT.US,D,20221116,000000,22.569,22.569,22.569,22.569,457.71596025818,0
+OBT.US,D,20221117,000000,22.6599,22.6599,22.6552,22.6552,1954.1754467644,0
+OBT.US,D,20221118,000000,22.6599,22.6599,22.6552,22.6552,1320.8972003798,0
+OBT.US,D,20221121,000000,22.6599,22.6599,22.2534,22.6121,11541.130285597,0
+OBT.US,D,20221122,000000,22.6599,22.6599,22.2582,22.5834,5446.6109243508,0
+OBT.US,D,20221123,000000,22.5834,22.6599,22.5834,22.6409,11603.83110207,0
+OBT.US,D,20221125,000000,22.6409,22.6409,22.6409,22.6409,1494.3694592904,0
+OBT.US,D,20221128,000000,22.6599,22.6599,22.5547,22.5547,3440.1847971916,0
+OBT.US,D,20221129,000000,22.6599,22.6599,22.6504,22.6504,1987.615882217,0
+OBT.US,D,20221130,000000,22.6504,22.6599,22.6504,22.6599,2353.3706449804,0
+OBT.US,D,20221201,000000,22.7658,22.7658,22.5638,22.5638,2995.0231220941,0
+OBT.US,D,20221202,000000,22.7417,22.7658,22.5615,22.7658,4954.2674144641,0
+OBT.US,D,20221205,000000,22.7706,22.7706,22.7224,22.7224,2855.67135183,0
+OBT.US,D,20221206,000000,22.7658,22.7658,22.7417,22.7417,2483.3733387364,0
+OBT.US,D,20221207,000000,22.7658,22.7658,22.7208,22.7658,9513.3581669852,0
+OBT.US,D,20221208,000000,22.7658,22.7658,22.1264,22.1264,8693.8865627455,0
+OBT.US,D,20221209,000000,22.4244,22.5014,21.8762,22.5014,2052.8387649354,0
+OBT.US,D,20221212,000000,22.5254,22.6456,22.5254,22.6456,1333.2012647655,0
+OBT.US,D,20221213,000000,22.5014,22.7706,22.5014,22.7706,17136.107988148,0
+OBT.US,D,20221214,000000,22.7706,22.7706,22.7033,22.7033,5613.5884767584,0
+OBT.US,D,20221215,000000,22.7658,22.7658,22.5638,22.5638,2970.0645960767,0
+OBT.US,D,20221216,000000,22.5494,22.7129,22.357,22.7129,21680.639600493,0
+OBT.US,D,20221219,000000,22.7706,22.7706,22.5878,22.5878,9484.2398866315,0
+OBT.US,D,20221220,000000,22.708,22.708,22.6071,22.6071,4070.3196180127,0
+OBT.US,D,20221221,000000,22.7129,22.7129,22.6017,22.6023,4735.8803118114,0
+OBT.US,D,20221222,000000,22.6793,22.6793,22.2466,22.4052,3523.3119227969,0
+OBT.US,D,20221223,000000,22.5927,22.5975,22.4437,22.4437,3142.6944010307,0
+OBT.US,D,20221227,000000,22.5975,22.5975,22.5158,22.5158,4688.0431369446,0
+OBT.US,D,20221228,000000,22.5975,22.5975,22.4918,22.4918,1713.8187865317,0
+OBT.US,D,20221229,000000,22.5494,22.5878,22.362,22.362,6649.3673064826,0
+OBT.US,D,20221230,000000,22.4821,22.4821,22.3956,22.3956,1150.1720739709,0
+OBT.US,D,20230103,000000,22.511,22.5927,22.511,22.523,5565.7513018916,0
+OBT.US,D,20230104,000000,22.5975,22.7417,22.2369,22.6119,15873.622547099,0
+OBT.US,D,20230105,000000,22.7129,22.7129,22.506,22.5782,7198.4548788666,0
+OBT.US,D,20230106,000000,22.5782,22.6696,22.5782,22.5975,9207.6162232714,0
+OBT.US,D,20230109,000000,22.7178,22.7321,22.7178,22.7321,6836.5562516135,0
+OBT.US,D,20230110,000000,22.7321,22.7609,22.7178,22.7224,8063.6837808049,0
+OBT.US,D,20230111,000000,22.7562,22.7562,22.5986,22.6216,14625.696246226,0
+OBT.US,D,20230112,000000,22.708,22.7466,22.708,22.7466,6849.0355146222,0
+OBT.US,D,20230113,000000,22.7466,23.237,22.636,22.7321,25370.341696739,0
+OBT.US,D,20230117,000000,22.8378,23.112,22.7609,23.0436,10183.07861512,0
+OBT.US,D,20230118,000000,23.1024,23.1024,22.7321,22.9773,10967.192307502,0
+OBT.US,D,20230119,000000,22.7946,23.0735,22.7634,22.833,10405.625472109,0
+OBT.US,D,20230120,000000,22.9052,23.0735,22.737,22.934,8059.5240264686,0
+OBT.US,D,20230123,000000,22.934,23.0735,22.5975,23.059,17073.711673105,0
+OBT.US,D,20230124,000000,23.0735,23.0735,23.0687,23.0687,4611.0876817241,0
+OBT.US,D,20230125,000000,23.0783,23.3668,23.0783,23.3668,7000.8665478951,0
+OBT.US,D,20230126,000000,23.4292,23.4292,23.0783,23.0783,9523.7575528258,0
+OBT.US,D,20230127,000000,22.9581,23.0783,22.3474,22.5542,17140.267742485,0
+OBT.US,D,20230130,000000,22.3378,22.946,21.1376,22.946,4779.5577323419,0
+OBT.US,D,20230131,000000,22.934,22.9822,22.886,22.934,7826.5777836391,0
+OBT.US,D,20230201,000000,23.0062,23.1984,23.0062,23.1072,7737.1430654099,0
+OBT.US,D,20230202,000000,23.4292,23.4292,22.7417,23.1984,11175.180024314,0
+OBT.US,D,20230203,000000,23.41,23.4196,22.874,23.136,7624.8296983314,0
+OBT.US,D,20230206,000000,23.4244,24.3475,23.41,24.3284,29623.690505546,0
+OBT.US,D,20230207,000000,24.2947,24.7755,24.1841,24.5784,36156.584690614,0
+OBT.US,D,20230208,000000,24.6745,25.4726,24.6745,24.9534,26287.567527881,0
+OBT.US,D,20230209,000000,24.9486,25.0975,24.3043,25.0975,19771.312360158,0
+OBT.US,D,20230210,000000,25.4726,25.4726,25.088,25.0975,8431.8220395623,0
+OBT.US,D,20230213,000000,22.5878,25.374,21.7081,25.0975,9973.0110211399,0
+OBT.US,D,20230214,000000,25.0736,25.6025,25.0736,25.5664,13993.413587118,0
+OBT.US,D,20230215,000000,25.7708,25.7708,25.5784,25.6746,7805.7790119579,0
+OBT.US,D,20230216,000000,25.689,26.5352,25.3413,25.5736,26127.416985935,0
+OBT.US,D,20230217,000000,25.9294,26.1554,25.6025,25.8141,9879.4165485744,0
+OBT.US,D,20230221,000000,26.0496,26.0496,25.9862,26.0496,7431.4011216961,0
+OBT.US,D,20230222,000000,26.242,26.242,26.1312,26.141,2789.1152824502,0
+OBT.US,D,20230223,000000,26.0524,26.2996,26.0524,26.2996,7194.2951245303,0
+OBT.US,D,20230224,000000,25.9968,26.0352,25.7228,25.7228,5324.4855503896,0
+OBT.US,D,20230227,000000,25.8909,26.1506,25.868,26.1506,5303.6867787084,0
+OBT.US,D,20230228,000000,26.104,26.104,26.0882,26.0882,4245.0293001348,0
+OBT.US,D,20230301,000000,25.9174,26.1554,25.8766,26.1362,11803.302929086,0
+OBT.US,D,20230302,000000,26.0444,26.0469,24.958,26.0252,7712.6911173726,0
+OBT.US,D,20230303,000000,25.354,25.8558,25.354,25.8558,7323.3286227255,0
+OBT.US,D,20230306,000000,25.7257,26.0397,25.3684,26.0397,10071.647933347,0
+OBT.US,D,20230307,000000,25.8187,25.9048,25.7378,25.8561,6621.2334861011,0
+OBT.US,D,20230308,000000,25.8706,25.8706,25.5934,25.8514,21802.228623142,0
+OBT.US,D,20230309,000000,24.6248,25.844,24.6248,25.4698,21046.285481939,0
+OBT.US,D,20230310,000000,25.2864,25.6413,24.7214,25.5906,17330.773165997,0
+OBT.US,D,20230313,000000,25.3636,25.3636,23.611,23.9537,36067.807682343,0
+OBT.US,D,20230314,000000,24.5766,25.4312,24.1423,24.6732,30347.492734388,0
+OBT.US,D,20230315,000000,24.4124,24.4124,23.9006,23.9634,7778.9655845466,0
+OBT.US,D,20230316,000000,23.9006,24.871,23.6978,24.871,16162.685682056,0
+OBT.US,D,20230317,000000,24.7311,24.958,23.8234,24.7938,60315.978359625,0
+OBT.US,D,20230320,000000,24.6828,24.6828,22.9398,23.0846,25140.804907032,0
+OBT.US,D,20230321,000000,22.935,23.466,22.935,23.1618,19793.283836931,0
+OBT.US,D,20230322,000000,22.8576,23.6592,22.8576,23.0895,8048.205607441,0
+OBT.US,D,20230323,000000,22.8818,23.0316,22.7853,22.7853,12923.521098927,0
+OBT.US,D,20230324,000000,22.6935,22.8191,22.6935,22.766,7025.0935204425,0
+OBT.US,D,20230327,000000,22.7853,22.8722,22.3507,22.8722,8309.1613219385,0
+OBT.US,D,20230328,000000,22.5922,22.5922,22.5922,22.5922,4386.5412960782,0
+OBT.US,D,20230329,000000,22.9301,23.1522,22.5245,22.5245,9228.7195539776,0
+OBT.US,D,20230330,000000,21.8196,22.4521,21.8196,22.2492,9823.1186814443,0
+OBT.US,D,20230331,000000,21.7447,21.945,21.245,21.245,21135.341797204,0
+OBT.US,D,20230403,000000,21.1533,21.6119,21.047,21.2401,18569.277271311,0
+OBT.US,D,20230404,000000,21.0616,21.0616,19.6081,20.3372,20066.666014024,0
+OBT.US,D,20230405,000000,19.9944,20.3276,19.2074,19.9027,26045.865599377,0
+OBT.US,D,20230406,000000,19.8013,20.3228,19.3136,19.8456,11018.130167675,0
+OBT.US,D,20230410,000000,19.8061,20.2286,19.7964,19.9075,15862.379502674,0
+OBT.US,D,20230411,000000,19.8157,20.6028,19.5068,20.2504,52019.243500282,0
+OBT.US,D,20230412,000000,20.2358,20.9987,20.091,20.4145,9760.9863684687,0
+OBT.US,D,20230413,000000,20.3808,20.68,20.3808,20.68,7010.5959807482,0
+OBT.US,D,20230414,000000,20.598,20.9552,20.5208,20.6342,29355.446803878,0
+OBT.US,D,20230417,000000,20.5883,21.7737,20.3132,21.7737,12619.072765347,0
+OBT.US,D,20230418,000000,21.5395,21.822,21.0036,21.0036,7093.4390647157,0
+OBT.US,D,20230419,000000,20.7621,20.7621,20.0379,20.0379,6772.4221143417,0
+OBT.US,D,20230420,000000,19.7288,20.7621,18.9902,19.3088,14671.510170641,0
+OBT.US,D,20230421,000000,19.0432,19.7964,19.0432,19.3426,16895.846975168,0
+OBT.US,D,20230424,000000,18.3482,19.2653,18.3482,18.6956,13486.854069906,0
+OBT.US,D,20230425,000000,17.923,17.923,16.6435,17.3774,22330.353283435,0
+OBT.US,D,20230426,000000,17.3823,18.1548,17.1736,17.7492,20462.241739968,0
+OBT.US,D,20230427,000000,18.377,18.4203,17.841,17.9375,10347.101187539,0
+OBT.US,D,20230428,000000,17.7202,17.7202,17.404,17.5319,10792.382763864,0
+OBT.US,D,20230501,000000,17.5219,17.5219,16.9574,16.9574,16960.050365243,0
+OBT.US,D,20230502,000000,16.9864,16.9864,15.7334,15.8565,19020.772078934,0
+OBT.US,D,20230503,000000,15.7068,16.4633,14.915,15.5765,27023.413990193,0
+OBT.US,D,20230504,000000,15.2626,15.2674,12.9764,14.2631,30065.826248899,0
+OBT.US,D,20230505,000000,14.4611,15.5474,14.4611,15.5474,18397.377872079,0
+OBT.US,D,20230508,000000,15.5474,15.813,15.0646,15.7793,20174.362023181,0
+OBT.US,D,20230509,000000,15.6247,15.6922,14.3984,14.4948,15464.73269963,0
+OBT.US,D,20230510,000000,15.6078,16.0061,14.9729,15.4992,31277.406351923,0
+OBT.US,D,20230511,000000,15.2771,15.4509,15.2626,15.3012,8922.2001432979,0
+OBT.US,D,20230512,000000,15.2868,15.5909,15.2046,15.3423,8568.0459593369,0
+OBT.US,D,20230515,000000,15.2385,16.9282,15.2385,16.2524,19857.487227006,0
+OBT.US,D,20230516,000000,16.0207,16.9814,15.306,15.306,14255.223673705,0
+OBT.US,D,20230517,000000,15.0671,16.1559,15.0183,16.1559,47893.657918701,0
+OBT.US,D,20230518,000000,16.1752,16.4239,15.4509,15.673,32578.042770213,0
+OBT.US,D,20230519,000000,15.1612,15.5934,14.9197,14.9197,14509.966156905,0
+OBT.US,D,20230522,000000,14.9439,15.3543,13.621,15.1128,38401.911573127,0
+OBT.US,D,20230523,000000,15.2868,15.7405,14.8522,15.393,9941.1700760979,0
+OBT.US,D,20230524,000000,14.9656,15.1806,14.939,14.939,7536.6495639417,0
+OBT.US,D,20230525,000000,15.1853,15.8612,14.9971,14.9971,7352.3237021141,0
+OBT.US,D,20230526,000000,15.2192,15.5474,15.1178,15.3977,10361.598727233,0
+OBT.US,D,20230530,000000,16.7787,17.1642,15.813,16.04,18409.804334674,0
+OBT.US,D,20230531,000000,15.5958,15.6102,15.2095,15.4992,11537.970519571,0
+OBT.US,D,20230601,000000,15.5186,15.5186,15.2415,15.2415,10283.244267621,0
+OBT.US,D,20230602,000000,15.329,16.2056,15.329,15.577,23595.326528883,0
+OBT.US,D,20230605,000000,15.628,15.9515,15.4165,15.6596,28740.033019103,0
+OBT.US,D,20230606,000000,15.7958,15.9368,15.5624,15.8202,34752.471779055,0
+OBT.US,D,20230607,000000,15.8542,15.9564,15.5283,15.7326,49115.291456986,0
+OBT.US,D,20230608,000000,16.0439,16.0487,15.9368,15.966,39798.478864187,0
+OBT.US,D,20230609,000000,16.7296,16.8026,15.752,16.0439,35803.209195723,0
+OBT.US,D,20230612,000000,16.0342,16.3843,15.5624,15.6596,69202.676630028,0
+OBT.US,D,20230613,000000,15.8396,16.1824,15.7326,15.8299,63757.759449333,0
+OBT.US,D,20230614,000000,15.9368,16.287,15.7861,15.9807,51264.059755259,0
+OBT.US,D,20230615,000000,16.112,16.3162,15.8056,15.9855,54981.737346912,0
+OBT.US,D,20230616,000000,16.1898,16.501,15.5186,16.2432,185001.75364969,0
+OBT.US,D,20230620,000000,16.5034,16.5034,15.966,15.966,43415.400813146,0
+OBT.US,D,20230621,000000,16.185,16.5156,15.9028,16.1703,77921.124079481,0
+OBT.US,D,20230622,000000,16.3016,16.4572,15.7812,16.4524,74618.80648424,0
+OBT.US,D,20230623,000000,16.2544,16.8414,15.6682,16.4476,1234645.2519108,0
+OBT.US,D,20230626,000000,16.3989,17.0895,16.2578,17.0019,74112.972033163,0
+OBT.US,D,20230627,000000,16.9971,17.8774,16.8026,17.7168,55158.573781028,0
+OBT.US,D,20230628,000000,17.6536,19.3314,17.5684,18.8889,50836.36233321,0
+OBT.US,D,20230629,000000,18.8256,18.8256,17.96,18.3588,26095.711457783,0
+OBT.US,D,20230630,000000,18.388,18.4026,17.9357,17.994,13166.089391237,0
+OBT.US,D,20230703,000000,18.1983,18.1983,17.5758,17.5758,7145.4256808601,0
+OBT.US,D,20230705,000000,17.5758,17.7508,16.7588,16.8366,39041.783425177,0
+OBT.US,D,20230706,000000,16.8998,16.8998,16.1995,16.467,25415.096810196,0
+OBT.US,D,20230707,000000,16.6177,17.0141,16.3066,16.7831,58713.808601807,0
+OBT.US,D,20230710,000000,16.8998,17.2013,16.8026,16.8755,13421.062854381,0
+OBT.US,D,20230711,000000,16.8414,16.8414,16.2189,16.5059,17767.949153471,0
+OBT.US,D,20230712,000000,16.8755,17.0166,16.5594,16.6226,41642.923996771,0
+OBT.US,D,20230713,000000,16.7782,17.605,16.4864,17.0311,42808.810719375,0
+OBT.US,D,20230714,000000,16.9191,16.9191,16.6274,16.6274,11800.747620851,0
+OBT.US,D,20230717,000000,16.7782,17.6536,16.5594,17.459,39827.266190671,0
+OBT.US,D,20230718,000000,17.6292,18.4366,17.3545,17.8968,19567.157058724,0
+OBT.US,D,20230719,000000,18.1546,19.3898,17.7606,19.0785,24940.105923209,0
+OBT.US,D,20230720,000000,19.059,20.5278,18.7284,20.1242,56657.570995804,0
+OBT.US,D,20230721,000000,20.0998,20.2408,19.2876,19.7545,66726.966552401,0
+OBT.US,D,20230724,000000,19.881,20.3965,19.6475,19.8616,47102.234840709,0
+OBT.US,D,20230725,000000,20.0512,20.1484,19.4238,19.4238,62996.951535111,0
+OBT.US,D,20230726,000000,19.5551,20.1484,19.2098,20.0464,59672.015326205,0
+OBT.US,D,20230727,000000,20.0464,21.5247,19.8242,21.5199,50959.73658957,0
+OBT.US,D,20230728,000000,21.408,22.7357,21.408,22.4682,37956.089969208,0
+OBT.US,D,20230731,000000,22.4682,22.5898,21.6658,21.9041,65252.644188897,0
+OBT.US,D,20230801,000000,21.9916,22.1667,21.5783,21.6852,37569.517299279,0
+OBT.US,D,20230802,000000,21.5539,22.2737,21.3982,21.8458,38692.223032157,0
+OBT.US,D,20230803,000000,21.9576,22.1278,21.6414,21.87,14870.710366613,0
+OBT.US,D,20230804,000000,22.084,22.7686,21.1552,22.76,57013.300101643,0
+OBT.US,D,20230807,000000,22.8913,24.2968,22.4682,23.757,74006.047677651,0
+OBT.US,D,20230808,000000,23.7084,24.219,22.8865,23.0275,51342.196784287,0
+OBT.US,D,20230809,000000,23.0566,23.9515,22.9546,23.8446,32914.195359289,0
+OBT.US,D,20230810,000000,23.3436,23.8298,23.3436,23.5868,43090.515271397,0
+OBT.US,D,20230811,000000,23.3436,23.8298,23.1345,23.7034,50850.755996452,0
+OBT.US,D,20230814,000000,23.5381,24.0439,23.0858,23.1976,58304.617318213,0
+OBT.US,D,20230815,000000,23.0081,23.5381,22.6628,22.9351,51231.159953563,0
+OBT.US,D,20230816,000000,23.4554,23.4554,22.9448,22.9448,21025.02952138,0
+OBT.US,D,20230817,000000,23.0761,23.8298,22.9546,23.577,43598.40596008,0
+OBT.US,D,20230818,000000,23.368,23.6792,23.1539,23.4408,52791.844296519,0
+OBT.US,D,20230821,000000,23.0372,23.4554,22.9351,23.149,37141.819877231,0
+OBT.US,D,20230822,000000,22.7308,23.4603,22.1812,22.1812,60484.229180576,0
+OBT.US,D,20230823,000000,22.2494,22.8038,21.8064,22.5169,21763.218821935,0
+OBT.US,D,20230824,000000,22.1521,22.5436,21.8944,22.2202,26702.301551554,0
+OBT.US,D,20230825,000000,22.7794,23.3703,22.0597,22.337,45901.392078803,0
+OBT.US,D,20230828,000000,22.1268,22.5218,22.0378,22.3806,37275.475321621,0
+OBT.US,D,20230829,000000,22.1278,22.7405,22.1132,22.5946,38838.215902183,0
+OBT.US,D,20230830,000000,22.3466,23.6349,22.3466,23.3339,31573.528440175,0
+OBT.US,D,20230831,000000,23.0602,23.4707,22.6253,22.7182,41979.453552923,0
+OBT.US,D,20230901,000000,22.9527,23.4267,22.6791,23.4267,42112.468298021,0
+OBT.US,D,20230905,000000,23.4218,23.4218,21.4378,23.2264,11171.192207537,0
+OBT.US,D,20230906,000000,22.6348,23.1482,22.4445,22.6009,45742.747648849,0
+OBT.US,D,20230907,000000,22.5422,22.723,21.7717,22.2734,56523.081143867,0
+OBT.US,D,20230908,000000,21.8678,22.7817,21.5014,22.5471,27212.770466353,0
+OBT.US,D,20230911,000000,22.552,22.9687,22.4054,22.684,28002.673414166,0
+OBT.US,D,20230912,000000,22.3956,22.5276,21.9656,22.3614,40258.447389424,0
+OBT.US,D,20230913,000000,22.0975,22.4054,21.8678,22.1758,35457.638281734,0
+OBT.US,D,20230914,000000,22.0878,22.3174,22.0878,22.3174,24255.75036379,0
+OBT.US,D,20230915,000000,22.2294,23.1775,22.0267,22.9869,81705.841961956,0
+OBT.US,D,20230918,000000,22.728,23.0114,22.5374,22.728,43567.444971323,0
+OBT.US,D,20230919,000000,22.5032,22.7964,21.8668,21.9998,23768.711758662,0
+OBT.US,D,20230920,000000,22.3614,22.3614,21.7457,21.7457,11275.557622921,0
+OBT.US,D,20230921,000000,21.5244,21.7702,21.1251,21.6236,30386.70692246,0
+OBT.US,D,20230922,000000,21.8141,21.8141,21.3206,21.3206,12869.688183403,0
+OBT.US,D,20230925,000000,21.1838,22.1562,21.1838,22.0829,25246.198619597,0
+OBT.US,D,20230926,000000,21.5014,21.7995,21.4916,21.5502,15873.775041924,0
+OBT.US,D,20230927,000000,21.2775,21.9119,21.1935,21.4525,25358.749557757,0
+OBT.US,D,20230928,000000,21.1348,22.2294,21.1348,21.8532,20727.790047653,0
+OBT.US,D,20230929,000000,21.5772,21.5772,21.0958,21.0958,5113.9053538439,0
+OBT.US,D,20231002,000000,21.7017,21.8924,20.6854,20.7684,49100.8583674,0
+OBT.US,D,20231003,000000,20.9394,20.9833,19.4098,19.5858,23467.893796672,0
+OBT.US,D,20231004,000000,19.6982,20.9394,19.5027,20.9394,16700.512842225,0
+OBT.US,D,20231005,000000,20.5387,21.7408,19.9425,21.516,35095.428898929,0
+OBT.US,D,20231006,000000,21.516,21.7457,21.0616,21.4476,33014.259733319,0
+OBT.US,D,20231009,000000,21.3451,21.428,20.5338,21.428,5555.923583708,0
+OBT.US,D,20231010,000000,21.5796,22.5568,21.5307,21.5307,34027.218176757,0
+OBT.US,D,20231011,000000,21.8166,22.1415,21.6138,22.1415,16733.254933326,0
+OBT.US,D,20231012,000000,21.9705,21.9944,21.5992,21.8141,18992.459219298,0
+OBT.US,D,20231013,000000,20.9688,21.9557,20.9688,21.4966,17821.929462436,0
+OBT.US,D,20231016,000000,21.7506,21.8429,21.2718,21.2718,12525.896226842,0
+OBT.US,D,20231017,000000,21.7115,21.99,21.5552,21.5552,21620.012030157,0
+OBT.US,D,20231018,000000,21.56,21.56,20.4606,20.6706,10747.591403917,0
+OBT.US,D,20231019,000000,20.5558,20.5822,20.1428,20.1917,8244.867815381,0
+OBT.US,D,20231020,000000,20.4946,20.8001,19.5662,19.8839,18935.160559871,0
+OBT.US,D,20231023,000000,19.8936,19.9254,19.405,19.5418,4913.3600458501,0
+OBT.US,D,20231024,000000,19.664,21.1104,19.664,21.0029,14897.651450974,0
+OBT.US,D,20231025,000000,21.1838,21.1838,20.7287,21.0078,19886.727582495,0
+OBT.US,D,20231026,000000,21.5404,21.9705,21.2864,21.9705,19716.877984908,0
+OBT.US,D,20231027,000000,21.5552,22.3028,20.7194,20.7194,14705.291665755,0
+OBT.US,D,20231030,000000,20.8416,21.8432,20.8416,21.4721,22986.994333625,0
+OBT.US,D,20231031,000000,21.2718,21.6578,21.2424,21.5502,12624.122500145,0
+OBT.US,D,20231101,000000,21.3792,22.1465,21.1838,21.775,16375.138311908,0
+OBT.US,D,20231102,000000,21.5796,22.4788,21.2718,21.8972,23306.22972186,0
+OBT.US,D,20231103,000000,22.1269,22.1269,21.477,21.477,12202.568077219,0
+OBT.US,D,20231106,000000,21.389,21.389,21.1007,21.1007,4387.4402075396,0
+OBT.US,D,20231107,000000,21.5185,22.4762,21.5185,21.7946,14533.395687475,0
+OBT.US,D,20231108,000000,21.13,21.13,21.13,21.13,6126.8637972824,0
+OBT.US,D,20231109,000000,20.8905,21.4036,20.0842,20.094,12521.803465455,0
+OBT.US,D,20231110,000000,20.4165,21.1935,20.3799,20.7928,12151.408559874,0
+OBT.US,D,20231113,000000,21.2034,21.2228,20.915,21.2179,5482.2538787307,0
+OBT.US,D,20231114,000000,21.2278,23.6393,20.8797,23.3387,22420.146881438,0
+OBT.US,D,20231115,000000,23.3046,23.6516,22.6791,22.6791,19178.679862435,0
+OBT.US,D,20231116,000000,22.9674,22.9674,22.8452,22.8452,8680.7469031637,0
+OBT.US,D,20231117,000000,23.1091,23.3632,23.1091,23.3632,20647.981200594,0
+OBT.US,D,20231120,000000,23.4023,23.4023,23.1336,23.3926,5836.2777387607,0
+OBT.US,D,20231121,000000,22.7719,23.1628,22.4836,22.4836,5332.8680880822,0
+OBT.US,D,20231122,000000,22.6253,22.6253,22.6205,22.6205,6075.704279937,0
+OBT.US,D,20231124,000000,23.412,23.412,23.412,23.412,2527.2801568617,0
+OBT.US,D,20231127,000000,22.9918,23.1238,22.8941,23.0994,15605.699171034,0
+OBT.US,D,20231128,000000,22.6595,23.3046,22.6595,22.8012,8021.8123197552,0
+OBT.US,D,20231129,000000,22.9674,23.456,22.9527,23.3974,25833.509878722,0
+OBT.US,D,20231130,000000,23.1678,23.4072,22.8696,23.3632,13180.738048863,0
+OBT.US,D,20231201,000000,23.2159,24.2568,23.2159,23.9082,40476.156012599,0
+OBT.US,D,20231204,000000,23.9377,24.1684,23.7118,24.1684,11689.717510054,0
+OBT.US,D,20231205,000000,23.815,24.2568,23.815,24.0654,8801.9092471172,0
+OBT.US,D,20231206,000000,21.8508,24.063,21.8508,23.864,18497.857864777,0
+OBT.US,D,20231207,000000,23.9622,25.0376,23.864,25.0376,10288.580637769,0
+OBT.US,D,20231208,000000,24.5515,24.9198,22.9606,24.7676,25650.172829116,0
+OBT.US,D,20231211,000000,24.9836,24.9836,24.387,24.9836,19825.679435605,0
+OBT.US,D,20231212,000000,24.8608,24.8608,24.5024,24.8166,11084.866273035,0
+OBT.US,D,20231213,000000,24.4974,26.8839,24.4974,26.5156,57862.065138615,0
+OBT.US,D,20231214,000000,27.0066,27.3749,26.1719,27.3406,34555.945419964,0
+OBT.US,D,20231215,000000,27.6548,28.5534,26.739,28.4798,95140.859393238,0
+OBT.US,D,20231218,000000,28.4257,28.5484,27.208,28.1606,41174.68791259,0
+OBT.US,D,20231219,000000,27.812,28.3816,27.2496,27.8906,37400.986423718,0
+OBT.US,D,20231220,000000,27.3307,29.5819,26.8692,28.8824,42795.770689246,0
+OBT.US,D,20231221,000000,28.8382,29.6042,28.7252,29.2162,26534.029518901,0
+OBT.US,D,20231222,000000,29.8546,31.4136,29.4324,30.7876,38138.212510589,0
+OBT.US,D,20231226,000000,30.9251,31.4308,30.0118,31.092,28252.866030832,0
+OBT.US,D,20231227,000000,31.3376,31.421,30.493,31.1117,21880.544412547,0
+OBT.US,D,20231228,000000,30.5617,31.3792,30.1984,31.0331,15219.034660737,0
+OBT.US,D,20231229,000000,30.5961,30.9831,29.5796,29.5796,18434.725244078,0
+OBT.US,D,20240102,000000,28.5338,29.5576,28.4798,28.848,41584.031679058,0
+OBT.US,D,20240103,000000,28.9756,28.9756,26.2407,26.3683,26291.681716863,0
+OBT.US,D,20240104,000000,26.5156,26.5156,24.5073,24.5073,21966.078930913,0
+OBT.US,D,20240105,000000,24.6497,25.536,24.5417,25.0228,48577.496823574,0
+OBT.US,D,20240108,000000,25.1506,25.6268,24.5515,25.6268,14716.010231298,0
+OBT.US,D,20240109,000000,25.185,26.005,24.7676,25.5384,16428.737134774,0
+OBT.US,D,20240110,000000,25.3764,25.5311,25.0966,25.1948,12714.095194297,0
+OBT.US,D,20240111,000000,25.126,25.126,24.4778,24.4778,11390.346695772,0
+OBT.US,D,20240112,000000,25.0524,25.7791,23.3239,24.0457,20776.741818392,0
+OBT.US,D,20240116,000000,23.707,24.5466,22.995,24.5466,19336.910759227,0
+OBT.US,D,20240117,000000,24.7577,24.7577,24.0648,24.4533,13589.805739476,0
+OBT.US,D,20240118,000000,24.4729,24.4729,24.0408,24.2078,8321.286715345,0
+OBT.US,D,20240119,000000,24.3992,24.6447,24.3796,24.6447,12194.778475645,0
+OBT.US,D,20240122,000000,24.576,25.3616,24.576,25.185,28242.683350074,0
+OBT.US,D,20240123,000000,25.401,25.5581,25.401,25.4746,10425.028559924,0
+OBT.US,D,20240124,000000,25.5238,25.5238,25.1014,25.2095,8231.6791246756,0
+OBT.US,D,20240125,000000,25.9706,26.604,25.5384,25.5384,15408.432522834,0
+OBT.US,D,20240126,000000,25.784,25.784,25.6562,25.6562,5207.4229395832,0
+OBT.US,D,20240129,000000,25.3862,25.7078,25.3028,25.3028,12147.938144159,0
+OBT.US,D,20240130,000000,24.9786,25.2782,23.5744,24.581,26028.96855331,0
+OBT.US,D,20240131,000000,24.581,25.5226,23.8346,23.8346,22988.420079005,0
+OBT.US,D,20240201,000000,24.9959,24.9959,24.306,24.905,10502.416933684,0
+OBT.US,D,20240202,000000,24.6399,24.6767,22.8378,22.8378,15834.068578514,0
+OBT.US,D,20240205,000000,22.6856,22.7838,21.6053,21.7821,20793.034107605,0
+OBT.US,D,20240206,000000,21.8606,21.8606,21.0652,21.733,17127.269034765,0
+OBT.US,D,20240207,000000,21.1192,21.4187,20.1322,21.2518,23566.796346053,0
+OBT.US,D,20240208,000000,21.1732,21.9147,21.1732,21.9147,10783.458922602,0
+OBT.US,D,20240209,000000,22.3517,23.7142,22.0963,22.5383,27452.507323262,0
+OBT.US,D,20240212,000000,22.5383,24.4287,22.5383,23.7314,28963.617147733,0
+OBT.US,D,20240213,000000,23.0146,23.0146,21.4826,21.6151,23049.516163552,0
+OBT.US,D,20240214,000000,24.2618,24.2618,22.666,23.4958,17198.547800071,0
+OBT.US,D,20240215,000000,24.3551,24.3551,22.3762,22.9802,31211.953059074,0
+OBT.US,D,20240216,000000,23.2061,23.2061,22.5284,22.5284,23153.379507283,0
+OBT.US,D,20240220,000000,21.7183,22.5383,21.6053,21.6151,11852.64040218,0
+OBT.US,D,20240221,000000,22.0276,22.2044,21.1142,21.8263,16196.572013495,0
+OBT.US,D,20240222,000000,21.6594,22.1406,21.6053,21.949,15553.026589596,0
+OBT.US,D,20240223,000000,21.7084,22.0963,21.6937,22.0963,3800.1764588433,0
+OBT.US,D,20240226,000000,21.7084,21.7281,21.4874,21.6986,6897.7479453924,0
+OBT.US,D,20240227,000000,21.8558,22.2682,21.6053,21.7281,24312.16857753,0
+OBT.US,D,20240228,000000,22.3418,22.3468,21.7281,21.8606,15041.85601555,0
+OBT.US,D,20240229,000000,22.4794,22.5874,21.9269,22.5776,14304.629928679,0
+OBT.US,D,20240301,000000,22.701,22.701,21.941,22.01,9914.9258607936,0
+OBT.US,D,20240304,000000,22.4048,23.3597,21.9607,22.2075,8397.1904285977,0
+OBT.US,D,20240305,000000,22.4344,22.701,22.4344,22.701,4431.6253540886,0
+OBT.US,D,20240306,000000,23.0662,23.8656,22.5036,23.8656,8792.3284917195,0
+OBT.US,D,20240307,000000,23.6336,23.6336,22.7176,22.7996,9278.6522617155,0
+OBT.US,D,20240308,000000,23.2832,23.2832,22.2124,22.2124,10847.046419953,0
+OBT.US,D,20240311,000000,22.0594,23.1944,22.0594,22.3061,8109.4488646834,0
+OBT.US,D,20240312,000000,22.3456,23.1623,22.3456,22.775,6117.5477567414,0
+OBT.US,D,20240313,000000,23.3721,23.3721,22.5874,22.9921,15651.519997705,0
+OBT.US,D,20240314,000000,22.9872,23.5028,22.3332,22.3505,19485.372384507,0
+OBT.US,D,20240315,000000,22.2075,23.3672,22.2075,23.2438,53621.248340143,0
+OBT.US,D,20240318,000000,22.77,22.9348,22.01,22.01,16782.222762946,0
+OBT.US,D,20240319,000000,21.9607,21.9607,21.7139,21.7139,12543.100567814,0
+OBT.US,D,20240320,000000,21.7678,22.701,21.7678,22.701,10174.298538125,0
+OBT.US,D,20240321,000000,22.701,22.701,22.3752,22.4246,14589.71309988,0
+OBT.US,D,20240322,000000,22.6516,22.6516,21.6798,22.2075,8946.3310188849,0
+OBT.US,D,20240325,000000,22.6516,22.701,21.8611,22.4296,18334.406128849,0
+OBT.US,D,20240326,000000,21.9755,22.6294,21.9755,22.395,8004.0787145176,0
+OBT.US,D,20240327,000000,21.9706,22.701,21.9607,22.696,19274.632084175,0
+OBT.US,D,20240328,000000,22.6713,22.701,22.6713,22.701,6857.1651569437,0
+OBT.US,D,20240401,000000,22.701,24.3196,22.6812,23.5596,17467.128739023,0
+OBT.US,D,20240402,000000,22.9082,22.9477,22.7306,22.9477,8464.0599469722,0
+OBT.US,D,20240403,000000,22.5776,22.6121,22.4739,22.4739,7209.7498901908,0
+OBT.US,D,20240404,000000,24.0384,24.0384,22.9428,23.1846,11021.312437534,0
+OBT.US,D,20240405,000000,22.4888,22.9674,22.4888,22.7453,3856.14222626,0
+OBT.US,D,20240408,000000,23.3178,23.3178,22.242,23.1895,6162.1274356577,0
+OBT.US,D,20240409,000000,22.8046,23.2931,22.8046,23.2931,3082.0768923497,0
+OBT.US,D,20240410,000000,22.9477,24.0876,22.701,22.701,13248.270034308,0
+OBT.US,D,20240411,000000,23.071,23.071,22.7306,22.7306,7359.6997192729,0
+OBT.US,D,20240415,000000,22.6614,23.2734,22.4542,22.4789,14152.021706884,0
+OBT.US,D,20240416,000000,22.7996,22.8983,22.6121,22.701,12652.523416063,0
+OBT.US,D,20240417,000000,22.6614,22.9378,22.4764,22.5036,13424.562400931,0
+OBT.US,D,20240418,000000,22.3773,22.3773,21.2451,21.2451,24913.961467087,0
+OBT.US,D,20240419,000000,21.0674,21.2451,21.0674,21.2451,5365.7722622893,0
+OBT.US,D,20240422,000000,22.1704,22.1976,21.7139,22.1334,18241.194072934,0
+OBT.US,D,20240423,000000,22.1087,22.4838,21.181,22.4838,8768.0123032197,0
+OBT.US,D,20240424,000000,22.3307,22.3307,22.1926,22.2321,7531.9393878131,0
+OBT.US,D,20240425,000000,20.727,21.7238,20.727,21.7189,10405.302328873,0
+OBT.US,D,20240426,000000,21.9064,22.1482,21.9064,22.1482,5363.7459132476,0
+OBT.US,D,20240429,000000,21.9952,22.4936,21.2846,22.4936,5874.3858717434,0
+OBT.US,D,20240430,000000,21.3439,21.5067,20.8848,21.324,17258.414787733,0
+OBT.US,D,20240501,000000,21.7139,22.5677,21.6471,22.5677,14342.498516799,0
+OBT.US,D,20240502,000000,23.2684,24.4232,22.3259,24.4232,22064.914714527,0
+OBT.US,D,20240503,000000,24.5072,28.6032,23.6879,25.5978,24624.193554131,0
+OBT.US,D,20240506,000000,25.5839,25.7853,24.0753,25.7853,42652.620977691,0
+OBT.US,D,20240507,000000,25.1388,25.1684,23.8113,23.8113,14239.154715675,0
+OBT.US,D,20240508,000000,23.8113,23.8804,23.451,23.451,13898.728076678,0
+OBT.US,D,20240509,000000,23.4412,24.0087,23.4412,24.0087,9223.9408375909,0
+OBT.US,D,20240510,000000,24.4529,24.5158,24.448,24.4529,7505.5968502717,0
+OBT.US,D,20240513,000000,24.8476,24.9168,24.063,24.063,9815.6347577527,0
+OBT.US,D,20240514,000000,24.9907,24.9907,24.1814,24.1814,7027.3784764423,0
+OBT.US,D,20240515,000000,24.4282,24.5787,24.0581,24.063,12964.581168477,0
+OBT.US,D,20240516,000000,24.3887,25.2967,23.91,24.5072,45473.298843668,0
+OBT.US,D,20240517,000000,24.6206,24.7687,24.4232,24.4282,6032.4410969921,0
+OBT.US,D,20240520,000000,24.517,25.1734,24.3542,24.3542,5977.7296728676,0
+OBT.US,D,20240521,000000,24.5219,24.5219,24.1814,24.1962,5748.7522311611,0
+OBT.US,D,20240522,000000,24.1814,24.633,24.1814,24.5219,13900.754425719,0
+OBT.US,D,20240523,000000,23.801,24.1987,22.8292,22.923,24101.395501385,0
+OBT.US,D,20240524,000000,22.7512,24.4849,22.7512,23.604,7726.4688958115,0
+OBT.US,D,20240528,000000,23.9544,24.2406,23.9346,24.2308,10158.087745792,0
+OBT.US,D,20240529,000000,24.1099,24.1099,22.9576,22.9576,9854.1353895441,0
+OBT.US,D,20240530,000000,23.1746,24.0581,23.1746,24.0581,7155.0384660662,0
+OBT.US,D,20240531,000000,24.063,24.1962,24.063,24.1962,6176.3118789493,0
+OBT.US,D,20240603,000000,24.3838,24.3838,23.3178,23.3178,11900.747921611,0
+OBT.US,D,20240604,000000,23.0649,23.5732,22.1177,22.3061,16664.234784169,0
+OBT.US,D,20240605,000000,22.2913,22.7872,22.1177,22.7872,7408.5671099995,0
+OBT.US,D,20240606,000000,22.9955,23.2682,22.4202,22.802,58133.255638045,0
+OBT.US,D,20240607,000000,23.1268,23.1268,22.7922,22.7922,8178.8645068476,0
+OBT.US,D,20240610,000000,22.9062,22.9062,22.7128,22.812,10423.212681434,0
+OBT.US,D,20240611,000000,22.6533,22.7376,22.435,22.7128,9247.601732841,0
+OBT.US,D,20240612,000000,23.1392,23.2632,22.564,22.7276,16561.394032234,0
+OBT.US,D,20240613,000000,22.812,22.812,22.7029,22.7029,6174.4780867769,0
+OBT.US,D,20240614,000000,22.564,22.574,22.1276,22.1276,8906.8157117223,0
+OBT.US,D,20240617,000000,22.2566,22.8794,22.2187,22.8714,38986.727410106,0
+OBT.US,D,20240618,000000,22.564,23.2087,22.4004,22.6384,34191.52529046,0
+OBT.US,D,20240620,000000,22.3161,23.2483,22.3161,23.2483,6799.5885397165,0
+OBT.US,D,20240621,000000,23.1343,23.1888,22.6136,22.8913,42600.269125163,0
+OBT.US,D,20240624,000000,23.2062,23.5017,23.2062,23.2732,7291.6109607398,0
+OBT.US,D,20240625,000000,22.9657,22.9657,22.5888,22.5888,6087.7692174982,0
+OBT.US,D,20240626,000000,22.7128,23.7145,22.512,23.2583,38488.655533087,0
+OBT.US,D,20240627,000000,23.3079,24.7212,22.9026,24.7212,17559.554271605,0
+OBT.US,D,20240628,000000,24.746,26.2238,24.6915,26.2238,108182.42157985,0
+OBT.US,D,20240701,000000,25.9015,25.9015,23.5608,23.5608,45788.332435155,0
+OBT.US,D,20240702,000000,23.5608,24.989,23.0946,24.8402,53332.004062402,0
+OBT.US,D,20240703,000000,24.7956,25.2122,23.8534,24.4286,8118.3699468857,0
+OBT.US,D,20240705,000000,24.3096,24.7039,24.0517,24.2997,54312.015933785,0
+OBT.US,D,20240708,000000,24.498,24.743,23.4418,23.9129,47701.977015283,0
+OBT.US,D,20240709,000000,23.903,23.9848,23.4021,23.7195,43892.836223016,0
+OBT.US,D,20240710,000000,23.7195,23.9625,23.4616,23.8534,18237.093343178,0
+OBT.US,D,20240711,000000,24.1658,25.9808,24.1063,25.9015,35651.460670874,0
+OBT.US,D,20240712,000000,26.1544,26.333,25.7578,26.2188,26621.639353896,0
+OBT.US,D,20240715,000000,26.2734,27.3595,25.961,27.176,34687.580682148,0
+OBT.US,D,20240716,000000,27.2454,29.4324,27.2454,29.2886,44893.012947719,0
+OBT.US,D,20240717,000000,29.0406,29.0406,27.052,27.533,67834.5665706,0
+OBT.US,D,20240718,000000,26.7504,28.3816,26.7504,27.5232,41200.828304711,0
+OBT.US,D,20240719,000000,27.5182,29.0382,27.5182,28.8125,22469.696055178,0
+OBT.US,D,20240722,000000,28.9018,28.9018,28.1728,28.4455,29400.356141479,0
+OBT.US,D,20240723,000000,28.143,29.9828,28.143,29.9828,32802.166896669,0
+OBT.US,D,20240724,000000,29.9184,30.568,29.3927,29.5564,17841.862218094,0
+OBT.US,D,20240725,000000,29.606,31.5103,29.4572,31.1929,31739.479126672,0
+OBT.US,D,20240726,000000,31.4557,31.4557,30.2506,30.7565,23119.004332102,0
+OBT.US,D,20240729,000000,30.449,30.449,29.2192,29.601,23830.823654321,0
+OBT.US,D,20240730,000000,29.3332,29.8354,28.5652,29.249,77362.459764597,0
+OBT.US,D,20240731,000000,28.1381,31.1185,28.1381,30.8408,30295.675628915,0
+OBT.US,D,20240801,000000,31.292,31.292,27.4537,27.8356,34907.377583343,0
+OBT.US,D,20240802,000000,26.5314,27.6868,25.9114,27.424,24544.659461871,0
+OBT.US,D,20240805,000000,26.1792,26.4936,25.1974,25.6536,27240.700350839,0
+OBT.US,D,20240806,000000,25.4403,26.328,24.5104,25.9263,38057.127672025,0
+OBT.US,D,20240807,000000,26.214,27.0495,25.4651,25.5146,16686.416122821,0
+OBT.US,D,20240808,000000,25.4403,27.3744,25.4403,27.3347,21316.266445238,0
+OBT.US,D,20240809,000000,26.6106,26.8145,25.9164,25.9164,9370.6073380968,0
+OBT.US,D,20240812,000000,27.2752,27.2752,26.3132,26.5214,9183.0742022149,0
+OBT.US,D,20240813,000000,26.5858,27.0724,26.4123,26.8686,7083.9129715374,0
+OBT.US,D,20240814,000000,26.3974,26.3974,25.956,26.085,5131.9551701004,0
+OBT.US,D,20240815,000000,27.0223,28.329,26.933,28.0587,19079.98421198,0
+OBT.US,D,20240816,000000,28.024,28.7381,27.0818,27.0818,52809.734361398,0
+OBT.US,D,20240819,000000,27.2504,27.8405,26.7991,27.3942,32638.831584772,0
+OBT.US,D,20240820,000000,26.6652,27.2752,26.6652,27.2404,8868.5024904131,0
+OBT.US,D,20240821,000000,26.9278,27.5132,26.7793,27.5082,19672.830899607,0
+OBT.US,D,20240822,000000,26.938,27.4686,26.938,27.0768,11038.240707713,0
+OBT.US,D,20240823,000000,27.2206,29.601,27.2206,29.4522,29208.790034933,0
+OBT.US,D,20240826,000000,29.3729,30.7366,28.872,30.7366,35736.153054821,0
+OBT.US,D,20240827,000000,29.2832,29.2832,28.7913,28.9812,25504.506479933,0
+OBT.US,D,20240828,000000,28.8869,29.3729,28.267,29.0357,12645.379517367,0
+OBT.US,D,20240829,000000,29.2118,29.4721,29.2118,29.4076,11191.49359295,0
+OBT.US,D,20240830,000000,28.8918,28.8918,28.2918,28.4902,15998.794624588,0
+OBT.US,D,20240903,000000,28.5398,28.9414,27.7413,28.9414,39583.607068397,0
+OBT.US,D,20240904,000000,29.2153,29.2153,28.3689,28.4934,16110.485314479,0
+OBT.US,D,20240905,000000,28.4536,28.4536,27.1664,27.9606,14505.663251611,0
+OBT.US,D,20240906,000000,27.4826,28.4026,27.2038,27.2038,25869.972678032,0
+OBT.US,D,20240909,000000,27.5574,27.9806,27.3831,27.7714,15389.420082227,0
+OBT.US,D,20240910,000000,27.273,27.9051,27.0719,27.8511,73169.039960251,0
+OBT.US,D,20240911,000000,27.3582,27.3582,26.9276,27.2835,16275.185451094,0
+OBT.US,D,20240912,000000,27.2288,27.7466,27.1499,27.7466,32638.74658525,0
+OBT.US,D,20240913,000000,27.871,29.1804,27.6625,29.0958,42052.765369562,0
+OBT.US,D,20240916,000000,29.3298,30.4152,28.9962,29.5887,30067.817623458,0
+OBT.US,D,20240917,000000,29.9422,29.9422,29.3273,29.6036,21605.84597031,0
+OBT.US,D,20240918,000000,29.763,29.7704,28.807,29.4044,35044.975410427,0
+OBT.US,D,20240919,000000,30.0916,30.4848,29.8675,30.4848,21190.07855227,0
+OBT.US,D,20240920,000000,30.0517,30.2459,29.1954,29.738,60808.495561135,0
+OBT.US,D,20240923,000000,29.8376,29.8376,28.2519,29.1256,61738.448771533,0
+OBT.US,D,20240924,000000,29.3796,29.3796,28.3988,28.3988,21266.403005823,0
+OBT.US,D,20240925,000000,28.4346,29.3074,28.4038,28.593,22648.277322786,0
+OBT.US,D,20240926,000000,28.8418,28.8468,27.4304,28.3241,24080.365096035,0
+OBT.US,D,20240927,000000,28.4585,29.8724,28.1299,29.6982,43559.169058112,0
+OBT.US,D,20240930,000000,29.8177,30.3454,29.6236,30.0318,21722.341188891,0
+OBT.US,D,20241001,000000,30.1214,30.4699,29.1207,29.1306,36776.335383134,0
+OBT.US,D,20241002,000000,28.7772,28.7772,27.2686,27.5772,29296.53893492,0
+OBT.US,D,20241003,000000,27.179,27.328,26.228,26.3376,30126.065232749,0
+OBT.US,D,20241004,000000,26.4222,27.632,26.3575,27.2038,61407.039960052,0
+OBT.US,D,20241007,000000,26.94,27.5225,26.4446,27.5225,39919.697746575,0
+OBT.US,D,20241008,000000,27.9806,28.0801,27.7067,27.7067,18613.123975724,0
+OBT.US,D,20241009,000000,27.7864,28.2586,27.632,27.6918,21067.557718935,0
+OBT.US,D,20241010,000000,27.2636,27.2636,26.3874,27.1292,11153.412910024,0
+OBT.US,D,20241011,000000,27.6818,28.0851,27.6818,28.0752,25100.702527746,0
+OBT.US,D,20241014,000000,27.881,28.1224,27.2984,27.8511,35679.67349787,0
+OBT.US,D,20241015,000000,27.9407,28.2344,27.7876,28.2344,40590.549522543,0
+OBT.US,D,20241016,000000,28.2743,28.593,28.0852,28.578,28563.422473159,0
+OBT.US,D,20241017,000000,28.7124,28.7324,28.4187,28.6328,19776.067623284,0
+OBT.US,D,20241018,000000,28.7423,28.7423,28.2743,28.4236,10478.544057554,0
+OBT.US,D,20241021,000000,28.3788,28.3788,27.0146,27.0146,10904.354166851,0
+OBT.US,D,20241022,000000,27.0146,28.3241,26.7856,28.3241,31483.837090695,0
+OBT.US,D,20241023,000000,27.3832,27.8212,27.2088,27.5574,14087.88729532,0
+OBT.US,D,20241024,000000,27.4279,28.105,27.3532,28.105,13475.283128643,0
+OBT.US,D,20241025,000000,28.0801,28.1299,26.3874,26.462,42506.695014378,0
+OBT.US,D,20241028,000000,27.052,28.5282,26.6144,28.5282,31554.135929494,0
+OBT.US,D,20241029,000000,27.6088,28.6776,27.5026,28.6776,14971.644125936,0
+OBT.US,D,20241030,000000,28.0801,28.8767,27.9358,28.4087,13167.976776178,0
+OBT.US,D,20241031,000000,27.4976,28.3788,26.3475,26.3475,24510.192281834,0
+OBT.US,D,20241101,000000,26.3027,27.7214,25.9392,26.4969,62029.686817986,0
+OBT.US,D,20241104,000000,26.0488,26.8828,25.6654,26.5218,28517.226093377,0
+OBT.US,D,20241105,000000,26.4869,27.7764,26.4869,27.5324,16933.985997553,0
+OBT.US,D,20241106,000000,29.3746,31.3412,29.3746,30.5197,63393.484290687,0
+OBT.US,D,20241107,000000,30.3704,30.3704,29.3846,29.7231,31423.580943153,0
+OBT.US,D,20241108,000000,30.0053,30.913,30.0053,30.913,38949.573771149,0
+OBT.US,D,20241111,000000,30.8384,32.9148,30.4699,31.7644,54144.16564299,0
+OBT.US,D,20241112,000000,32.083,32.1129,31.1222,31.6698,51972.935793226,0
+OBT.US,D,20241113,000000,31.7445,32.2918,31.1222,31.142,46622.189891497,0
+OBT.US,D,20241114,000000,31.3163,31.7644,30.2359,30.4699,41024.393784845,0
+OBT.US,D,20241115,000000,30.7985,30.7985,29.4493,29.4742,45712.322063613,0
+OBT.US,D,20241118,000000,30.0069,30.0069,29.426,29.6684,30909.395150795,0
+OBT.US,D,20241119,000000,29.1207,29.8227,29.1207,29.7729,36840.608607179,0
+OBT.US,D,20241120,000000,29.6982,29.8724,29.0261,29.27,46937.530396967,0
+OBT.US,D,20241121,000000,29.2004,29.6698,28.4386,29.3098,32476.054986887,0
+OBT.US,D,20241122,000000,29.4443,29.6285,29.3746,29.6236,28163.723361131,0
+OBT.US,D,20241125,000000,30.3256,30.9678,29.5638,29.5638,55977.961066518,0
+OBT.US,D,20241126,000000,29.3746,30.0716,28.6826,29.1058,33904.125683632,0
+OBT.US,D,20241127,000000,31.4109,32.0034,29.1182,29.3995,65245.356558478,0
+OBT.US,D,20241129,000000,29.0435,29.6932,28.9763,29.6932,31769.049522394,0
+OBT.US,D,20241202,000000,29.519,30.679,28.6826,29.8625,72154.728143294,0
+OBT.US,D,20241203,000000,29.4742,29.4742,29.0758,29.28,23929.72472718,0
+OBT.US,D,20241204,000000,29.34,29.7,28.75,29.385,30012,0
+OBT.US,D,20241205,000000,29.3562,29.435,29.3562,29.435,12610,0
+OBT.US,D,20241206,000000,29.095,29.62,29.05,29.62,29932,0
+OBT.US,D,20241209,000000,29.72,29.72,29.0428,29.435,14254,0
+OBT.US,D,20241210,000000,29.17,29.82,28.8516,29.82,37452,0
+OBT.US,D,20241211,000000,29.94,30.6,29.875,30.485,41300,0
+OBT.US,D,20241212,000000,30.335,30.395,29.715,29.75,18522,0
+OBT.US,D,20241213,000000,29.7975,30.07,29.4,29.58,28106,0
+OBT.US,D,20241216,000000,29.625,29.875,29.51,29.62,14472,0
+OBT.US,D,20241217,000000,29.32,29.605,29.32,29.605,16214,0
+OBT.US,D,20241218,000000,29.605,29.875,27.065,27.11,38502,0
+OBT.US,D,20241219,000000,27.455,27.5,27,27.495,20134,0
+OBT.US,D,20241220,000000,27.01,28.405,27.01,28.325,94900,0
+OBT.US,D,20241223,000000,28.185,28.8425,27.17,27.39,29874,0
+OBT.US,D,20241224,000000,27.325,28,27.325,27.71,59400,0
+OBT.US,D,20241226,000000,27.31,29,27.05,28.085,28452,0
+OBT.US,D,20241227,000000,27.625,27.75,27.145,27.435,19928,0
+OBT.US,D,20241230,000000,27.445,28.325,27.41,27.52,28288,0
+OBT.US,D,20241231,000000,28.55,28.55,27.785,27.785,17492,0
+OBT.US,D,20250102,000000,27.875,28.505,26.555,26.99,55000,0
+OBT.US,D,20250103,000000,26.99,27.1008,26.75,27.095,42036,0
+OBT.US,D,20250106,000000,27.49,27.625,26.945,27.1,55588,0
+OBT.US,D,20250107,000000,26.935,27.15,26.28,26.78,35362,0
+OBT.US,D,20250108,000000,26.435,26.605,26.255,26.26,27690,0
+OBT.US,D,20250110,000000,26.24,26.52,24.675,25.765,63824,0
+OBT.US,D,20250113,000000,25.7,26.33,25.5,25.99,21387,0
+OBT.US,D,20250114,000000,26.19,26.47,25.75,26.05,26990,0
+OBT.US,D,20250115,000000,26.68,26.68,25.51,25.97,36119,0
+OBT.US,D,20250116,000000,26.22,28.6,25.82,26.73,54353,0
+OBT.US,D,20250117,000000,26.73,26.9922,26.2,26.55,29154,0
+OBT.US,D,20250121,000000,26.88,27.595,26.51,26.72,32579,0
+OBT.US,D,20250122,000000,26.43,26.84,25.99,26.07,13399,0
+OBT.US,D,20250123,000000,25.88,26.44,25.88,26.22,11579,0
+OBT.US,D,20250124,000000,26,26.71,26,26.45,13566,0
+OBT.US,D,20250127,000000,26.22,26.79,26.22,26.67,15786,0
+OBT.US,D,20250128,000000,26.39,26.62,26.3,26.48,15576,0
+OBT.US,D,20250129,000000,26.47,26.61,25.92,26.61,15557,0
+OBT.US,D,20250130,000000,26.69,26.69,25.75,25.99,15146,0
+OBT.US,D,20250131,000000,25.8,26.18,25.36,25.87,21584,0
+OBT.US,D,20250203,000000,25.11,26.0399,25.11,25.92,36359,0
+OBT.US,D,20250204,000000,25.63,26.29,25.455,26.11,26132,0
+OBT.US,D,20250205,000000,26.32,27.29,26.01,27.29,25106,0
+OBT.US,D,20250206,000000,26.88,27.195,26.67,27,13585,0
+OBT.US,D,20250207,000000,26.76,27.09,26.1201,26.95,18287,0
+OBT.US,D,20250210,000000,26.7001,26.995,26.465,26.92,11350,0
+OBT.US,D,20250211,000000,26.64,27.14,26.52,27.13,15930,0
+OBT.US,D,20250212,000000,26.52,26.85,26.01,26.06,12611,0
+OBT.US,D,20250213,000000,26.4,26.64,26,26.61,10352,0
+OBT.US,D,20250214,000000,26.64,26.78,26.56,26.68,7119,0
+OBT.US,D,20250218,000000,26.89,26.89,26.5,26.63,6631,0
+OBT.US,D,20250219,000000,26.28,26.485,25.88,26.28,18218,0
+OBT.US,D,20250220,000000,26.17,26.17,25.71,25.89,14961,0
+OBT.US,D,20250221,000000,26.19,26.19,25.25,25.43,20699,0
+OBT.US,D,20250224,000000,25.63,25.82,25.48,25.48,9290,0
+OBT.US,D,20250225,000000,25.72,26.15,25.49,25.61,23205,0
+OBT.US,D,20250226,000000,25.5,26.32,25.4,26.31,12432,0
+OBT.US,D,20250227,000000,26.05,26.05,25.31,25.37,9548,0
+OBT.US,D,20250228,000000,25.65,26,25.48,25.55,24809,0
+OBT.US,D,20250303,000000,25.27,25.355,24.75,25.06,33577,0
+OBT.US,D,20250304,000000,24.75,25.43,24.52,25.33,20026,0
+OBT.US,D,20250305,000000,25.06,25.06,24.52,24.55,12102,0
+OBT.US,D,20250306,000000,24.38,24.38,23.65,23.98,17107,0
+OBT.US,D,20250307,000000,23.495,23.93,23.44,23.89,19321,0
+OBT.US,D,20250310,000000,23.75,24.0762,23.2,23.95,21066,0
+OBT.US,D,20250311,000000,24.15,24.34,23.495,23.6,17245,0
+OBT.US,D,20250312,000000,23.74,24.2,23.37,24.2,17825,0
+OBT.US,D,20250313,000000,24.35,24.35,23.6,23.6,6160,0
+OBT.US,D,20250314,000000,24.5,24.5,23.6937,24.34,14563,0
+OBT.US,D,20250317,000000,25.407,25.407,23.7505,24.18,7799,0
+OBT.US,D,20250318,000000,23.86,24.02,23.805,24.01,9626,0
+OBT.US,D,20250319,000000,23.58,24.2,23.58,24.13,7091,0
+OBT.US,D,20250320,000000,24.12,24.71,24.12,24.42,7547,0
+OBT.US,D,20250321,000000,24.07,24.56,24.07,24.15,37667,0
+OBT.US,D,20250324,000000,24.21,24.75,24.21,24.55,8665,0
+OBT.US,D,20250325,000000,24.25,24.36,24.02,24.27,9281,0
+OBT.US,D,20250326,000000,24.49,24.49,24.27,24.27,6233,0
+OBT.US,D,20250327,000000,24.16,24.49,24,24.16,9966,0
+OBT.US,D,20250328,000000,23.9702,24.209,23.56,23.58,17666,0
+OBT.US,D,20250331,000000,23.5,23.94,23.025,23.39,22436,0
+OBT.US,D,20250401,000000,23.24,23.91,23.05,23.91,8831,0
+OBT.US,D,20250402,000000,23.67,23.77,23.02,23.65,31322,0
+OBT.US,D,20250403,000000,22.82,23.5,22.31,22.31,20883,0
+OBT.US,D,20250404,000000,21.87,22.63,21.07,22.46,14049,0
+OBT.US,D,20250407,000000,21.9,23.41,21.9,22.79,22885,0
+OBT.US,D,20250408,000000,23.17,23.385,22,22.04,35107,0
+OBT.US,D,20250409,000000,22.46,24.33,22.17,23.55,16989,0
+OBT.US,D,20250410,000000,22.62,22.75,21.1,21.35,28485,0
+OBT.US,D,20250411,000000,20.9701,21.59,20.9701,21.335,8423,0
+OBT.US,D,20250414,000000,21.22,21.39,20.97,21.39,17437,0
+OBT.US,D,20250415,000000,21.69,22.24,21.46,22.02,13142,0
+OBT.US,D,20250416,000000,21.81,22.14,21.65,22.13,11899,0
+OBT.US,D,20250417,000000,22.1,23.68,22.1,23.53,17352,0
+OBT.US,D,20250421,000000,23.16,24.0333,21.1,21.8,21024,0
+OBT.US,D,20250422,000000,22.2552,23.2,22.025,23.2,10821,0
+OBT.US,D,20250423,000000,24.02,24.02,22.2911,23.06,16581,0
+OBT.US,D,20250424,000000,23.64,23.64,22.8,23.18,12668,0
+OBT.US,D,20250425,000000,22.74,23.355,22.43,23.22,12949,0
+OBT.US,D,20250428,000000,23.31,23.31,22.77,23.07,15615,0
+OBT.US,D,20250429,000000,23.07,23.465,22.94,23.16,10550,0
+OBT.US,D,20250430,000000,22.805,23.82,22.805,23.73,15230,0
+OBT.US,D,20250501,000000,24.18,24.96,23.72,24.29,101375,0
+OBT.US,D,20250502,000000,24.66,26.99,24.37,26.65,40507,0
+OBT.US,D,20250505,000000,26.57,26.75,25.29,26.03,25934,0
+OBT.US,D,20250506,000000,26.01,26.64,25.49,26.48,16025,0
+OBT.US,D,20250507,000000,26.54,26.665,25.28,25.75,23029,0
+OBT.US,D,20250508,000000,25.5755,26.31,24.18,25.48,50401,0
+OBT.US,D,20250509,000000,25.77,26.015,25.09,25.8,24652,0
+OBT.US,D,20250512,000000,26.75,27.95,26.535,26.85,24003,0
+OBT.US,D,20250513,000000,27.18,27.18,26.31,26.87,23200,0
+OBT.US,D,20250514,000000,26.77,26.98,26.43,26.49,14456,0
+OBT.US,D,20250515,000000,26.615,26.94,26.01,26.77,29552,0
+OBT.US,D,20250516,000000,26.77,26.99,26.365,26.84,20553,0
+OBT.US,D,20250519,000000,26.52,26.92,26.42,26.92,11400,0
+OBT.US,D,20250520,000000,26.77,26.92,26.54,26.92,6824,0
+OBT.US,D,20250521,000000,26.5,26.98,25.69,26.15,18780,0
+OBT.US,D,20250522,000000,26.01,26.33,25.49,25.5,18600,0
+OBT.US,D,20250523,000000,25.02,25.545,25,25.15,15274,0
+OBT.US,D,20250527,000000,26.12,26.58,25.98,26.58,14679,0
+OBT.US,D,20250528,000000,26.51,26.52,25.75,25.84,15958,0
+OBT.US,D,20250529,000000,25.91,26.02,25.4,25.58,10423,0
+OBT.US,D,20250530,000000,25.02,25.88,25.002,25.57,16401,0
+OBT.US,D,20250602,000000,25.4,25.68,24.88,24.9,20851,0
+OBT.US,D,20250603,000000,24.78,25.72,24.39,25.22,24424,0
+OBT.US,D,20250604,000000,23.44,24.2038,23.25,23.64,228053,0
+OBT.US,D,20250605,000000,23.71,24.54,23.61,23.97,91298,0
+OBT.US,D,20250606,000000,24.2,24.52,24.02,24.33,108200,0
+OBT.US,D,20250609,000000,24.25,24.79,24.04,24.65,40252,0
+OBT.US,D,20250610,000000,24.4,24.9,24.22,24.53,46064,0
+OBT.US,D,20250611,000000,24.75,24.75,23.54,24,71131,0
+OBT.US,D,20250612,000000,23.75,24.2,23.75,23.82,28457,0
+OBT.US,D,20250613,000000,23.51,23.8,23.05,23.06,55739,0
+OBT.US,D,20250616,000000,23.42,24.832,23.05,23.14,60366,0
+OBT.US,D,20250617,000000,23.01,23.5,22.84,22.9,101968,0
+OBT.US,D,20250618,000000,23,24.2,23,23.6,84505,0
+OBT.US,D,20250620,000000,23.8,23.9,23.23,23.85,51750,0
+OBT.US,D,20250623,000000,23.8,24.72,23.8,24.44,125052,0
+OBT.US,D,20250624,000000,24.6,26.08,24.41,25.62,163081,0
+OBT.US,D,20250625,000000,25.56,25.74,24.5101,25.08,59798,0
+OBT.US,D,20250626,000000,25.4,25.53,24.605,25.53,25820,0
+OBT.US,D,20250627,000000,25.7,26.19,25.03,25.84,329217,0
+OBT.US,D,20250630,000000,25.8,25.94,25.21,25.84,52533,0
+OBT.US,D,20250701,000000,25.62,26.82,25.62,26.49,107033,0
+OBT.US,D,20250702,000000,26.49,27.4,26.14,27.15,219800,0
+OBT.US,D,20250703,000000,27.3,27.65,26.95,27.42,53237,0
+OBT.US,D,20250707,000000,27.35,27.525,26.67,27.14,103303,0
+OBT.US,D,20250708,000000,27.33,27.8575,27.25,27.6,191208,0
+OBT.US,D,20250709,000000,27.6,27.77,27.32,27.54,119942,0
+OBT.US,D,20250710,000000,27.615,28.3421,27.31,27.81,171368,0
+OBT.US,D,20250711,000000,27.74,28,27.21,27.25,121272,0
+OBT.US,D,20250714,000000,27.17,28.02,27.17,27.86,163827,0
+OBT.US,D,20250715,000000,27.67,28.1399,27.254,27.62,140654,0
+OBT.US,D,20250716,000000,27.92,28.01,27.33,27.91,75156,0
+OBT.US,D,20250717,000000,28.03,28.67,28.02,28.58,160380,0
+OBT.US,D,20250718,000000,28.83,28.83,28.13,28.54,60229,0
+OBT.US,D,20250721,000000,28.62,28.75,27.91,28.02,26829,0
+OBT.US,D,20250722,000000,28.13,28.55,27.95,28.07,27133,0
+OBT.US,D,20250723,000000,28.25,28.25,27.34,27.55,24920,0
+OBT.US,D,20250724,000000,27.79,27.79,26.89,26.99,36123,0
+OBT.US,D,20250725,000000,27.33,27.34,26.25,26.4,29012,0
+OBT.US,D,20250728,000000,26.48,27.27,26.25,26.42,32534,0
+OBT.US,D,20250729,000000,26.73,27.4674,26.0582,26.4,39243,0
+OBT.US,D,20250730,000000,26.8,26.8,25.26,25.46,37183,0
+OBT.US,D,20250731,000000,25.26,25.58,24.535,24.99,40037,0
+OBT.US,D,20250801,000000,24.77,24.77,23.69,23.86,56506,0
+OBT.US,D,20250804,000000,24.05,24.54,23.9,24.41,26943,0
+OBT.US,D,20250805,000000,24.42,24.52,23.65,24.03,34900,0
+OBT.US,D,20250806,000000,23.91,24.32,23.5,23.5,25995,0
+OBT.US,D,20250807,000000,23.6,23.78,23.23,23.46,38624,0
+OBT.US,D,20250808,000000,23.75,24.2573,23.21,23.73,36415,0
+OBT.US,D,20250811,000000,23.8,23.85,23.51,23.66,20811,0
+OBT.US,D,20250812,000000,23.84,25.095,22.98,24.83,40456,0
+OBT.US,D,20250813,000000,25.25,25.49,25.12,25.4,18150,0
+OBT.US,D,20250814,000000,24.98,24.98,24.47,24.64,15049,0
+OBT.US,D,20250815,000000,24.8,24.8,24.11,24.45,55901,0
+OBT.US,D,20250818,000000,24.3,24.76,23.9578,24.53,33653,0
+OBT.US,D,20250819,000000,24.87,24.87,24.32,24.63,24032,0
+OBT.US,D,20250820,000000,24.7,25.23,24.5,25.14,24635,0
+OBT.US,D,20250821,000000,25.33,25.33,24.9,25.29,24206,0
+OBT.US,D,20250822,000000,25.59,26.5,25.5,26.45,55425,0
+OBT.US,D,20250825,000000,26.44,27.25,25.245,26.08,82757,0
+OBT.US,D,20250826,000000,26.365,26.87,26.295,26.7,21188,0
+OBT.US,D,20250827,000000,26.62,27.24,26.41,26.64,17438,0
+OBT.US,D,20250828,000000,26.68,26.89,26.42,26.54,30835,0
+OBT.US,D,20250829,000000,26.72,27.14,26.56,26.68,23213,0
+OBT.US,D,20250902,000000,26.03,26.81,25.055,26.52,44882,0
+OBT.US,D,20250903,000000,26.36,26.69,26.36,26.38,20552,0
+OBT.US,D,20250904,000000,26.63,26.95,26.325,26.95,19998,0
+OBT.US,D,20250905,000000,26.9,27.25,26.259829,26.75,24362,0
+OBT.US,D,20250908,000000,26.554,26.73,26.295,26.56,23543,0
+OBT.US,D,20250909,000000,26.67,26.845,25.945,26.11,22869,0
+OBT.US,D,20250910,000000,26.27,26.325,25.81,26,19399,0
+OBT.US,D,20250911,000000,26.11,26.68,25.9501,26.64,21688,0
+OBT.US,D,20250912,000000,26.265,26.56,26.05,26.05,20365,0
+OBT.US,D,20250915,000000,26.2,26.62,25.625,25.95,37526,0
+OBT.US,D,20250916,000000,25.95,26.1592,25.705,25.95,33654,0
+OBT.US,D,20250917,000000,26.08,26.8,25.82,26.015,55867,0
+OBT.US,D,20250918,000000,26.14,26.83,26.14,26.72,38467,0
+OBT.US,D,20250919,000000,26.75,27,26.01,26.04,325170,0
+OBT.US,D,20250922,000000,26.01,26.34,25.59,26.32,76226,0
+OBT.US,D,20250923,000000,26.35,26.475,25.55,25.64,57902,0
+OBT.US,D,20250924,000000,25.66,25.66,25.38,25.55,23775,0
+OBT.US,D,20250925,000000,25.4,25.665,25.355,25.41,19201,0
+OBT.US,D,20250926,000000,25.57,25.75,25.52,25.65,28706,0
+OBT.US,D,20250929,000000,25.66,25.75,24.895,25.06,30741,0
+OBT.US,D,20250930,000000,24.95,25.325,24.89,25.21,25993,0
+OBT.US,D,20251001,000000,25.02,25.22,24.83,25.1,28061,0
+OBT.US,D,20251002,000000,25.07,25.07,24.5,24.63,24043,0
+OBT.US,D,20251003,000000,24.87,25.1,24.6342,24.9,19761,0
+OBT.US,D,20251006,000000,25.1,25.415,24.69,24.75,23820,0
+OBT.US,D,20251007,000000,24.865,25.04,24.48,24.5,19421,0
+OBT.US,D,20251008,000000,24.45,24.9,24.2748,24.5,24704,0
+OBT.US,D,20251009,000000,24.46,24.46,24.05,24.37,26533,0
+OBT.US,D,20251010,000000,24.34,24.49,23.43,23.5,33108,0
+OBT.US,D,20251013,000000,23.75,24.125,23.5,23.87,28895,0
+OBT.US,D,20251014,000000,23.51,25.06,23.51,25.06,29713,0
+OBT.US,D,20251015,000000,25.0649,25.22,24.425,24.6,12333,0
+OBT.US,D,20251016,000000,24.41,24.41,23.27,23.65,19583,0
+OBT.US,D,20251017,000000,23.81,24.23,23.6349,24.23,27864,0
+OBT.US,D,20251020,000000,24.29,24.72,24.29,24.6,14551,0
+OBT.US,D,20251021,000000,24.5,24.75,24.33,24.39,23724,0
+OBT.US,D,20251022,000000,24.575,24.73,24.24,24.73,20959,0
+OBT.US,D,20251023,000000,24.75,24.75,23.76,24.48,13749,0
+OBT.US,D,20251024,000000,24.75,24.75,24.365,24.68,19104,0
+OBT.US,D,20251027,000000,24.75,25.06,23.415,24.49,25708,0
+OBT.US,D,20251028,000000,24.49,24.49,23.99,24.14,16299,0
+OBT.US,D,20251029,000000,24.1,24.79,23.245,23.44,33413,0
+OBT.US,D,20251030,000000,23.84,24.58,23.77,23.77,26021,0
+OBT.US,D,20251031,000000,23.75,24.64,23.75,24.45,21782,0
+OBT.US,D,20251103,000000,24.53,25.1,24.495,24.72,19877,0
+OBT.US,D,20251104,000000,24.805,25.2,24.62,25.1,39984,0
+OBT.US,D,20251105,000000,25.21,26.15,25.05,25.93,22804,0
+OBT.US,D,20251106,000000,25.86,26.015,25.41,25.44,22780,0
+OBT.US,D,20251107,000000,25.58,26.66,25.5,26.33,26043,0
+OBT.US,D,20251110,000000,26.4,26.93,25.96,26.48,15324,0
+OBT.US,D,20251111,000000,26.5,26.645,26.15,26.15,9285,0
+OBT.US,D,20251112,000000,26.35,26.35,25.935,26.06,13780,0
+OBT.US,D,20251113,000000,26.45,26.55,26.15,26.22,14133,0
+OBT.US,D,20251114,000000,26.09,26.47,25.9,26.47,15610,0
+OBT.US,D,20251117,000000,26.59,26.63,25.11,25.11,19484,0
+OBT.US,D,20251118,000000,25.01,25.47,25.01,25.23,14259,0
+OBT.US,D,20251119,000000,25.16,25.46,25.1,25.46,21717,0
+OBT.US,D,20251120,000000,25.84,26.1,25.665,25.88,23590,0
+OBT.US,D,20251121,000000,25.96,27,25.96,26.665,34362,0
+OBT.US,D,20251124,000000,26.74,26.955,26.1,26.24,18928,0
+OBT.US,D,20251125,000000,26.47,27.4,26.47,27.25,25190,0
+OBT.US,D,20251126,000000,27.53,28.215,27.06,27.3,24874,0
+OBT.US,D,20251128,000000,27.21,27.52,27,27.11,10763,0
+OBT.US,D,20251201,000000,27.48,27.72,26.91,27.065,11950,0
+OBT.US,D,20251202,000000,27.4,27.4,26.8,26.99,12302,0
+OBT.US,D,20251203,000000,27.1,27.83,26.94,27.34,16108,0
+OBT.US,D,20251204,000000,27.06,27.495,27.05,27.37,25583,0
+OBT.US,D,20251205,000000,27.45,27.48,27.02,27.15,28314,0
+OBT.US,D,20251208,000000,27.26,28.07,27,27.25,30577,0
+OBT.US,D,20251209,000000,27.83,27.915,27.39,27.58,21304,0
+OBT.US,D,20251210,000000,27.77,29.31,27.7418,28.87,62555,0
+OBT.US,D,20251211,000000,28.78,29,28.645,28.65,36847,0
+OBT.US,D,20251212,000000,28.75,29.09,28.5,28.7,52951,0
+OBT.US,D,20251215,000000,29.01,29.57,28.99,29.24,54332,0
+OBT.US,D,20251216,000000,29.2,29.6999,28.95,28.95,40641,0
+OBT.US,D,20251217,000000,29.1,29.96,29.1,29.65,37512,0
+OBT.US,D,20251218,000000,29.99,30.245,29.72,29.72,40908,0
+OBT.US,D,20251219,000000,29.62,30.125,29.135,29.85,75475,0
+OBT.US,D,20251222,000000,29.72,30.23,28.95,29.06,39809,0
+OBT.US,D,20251223,000000,29.06,29.3,28.57,28.57,47307,0
+OBT.US,D,20251224,000000,28.57,28.87,28.19,28.73,11976,0
+OBT.US,D,20251226,000000,28.78,28.93,28.46,28.68,20440,0
+OBT.US,D,20251229,000000,28.6,28.815,28.48,28.65,24119,0
+OBT.US,D,20251230,000000,28.31,28.83,28.16,28.5,21148,0
+OBT.US,D,20251231,000000,28.51,28.665,28.215,28.55,39772,0
+OBT.US,D,20260102,000000,28.785,28.785,27.98,28.38,32161,0
+OBT.US,D,20260105,000000,28.35,29.265,28.35,29.01,51860,0
+OBT.US,D,20260106,000000,29,29.035,28.66,28.96,32790,0
+OBT.US,D,20260107,000000,29.18,29.18,28.35,28.75,32788,0
+OBT.US,D,20260108,000000,28.64,29.71,28.64,29.19,31333,0
+OBT.US,D,20260109,000000,29.19,29.35,28.82,28.94,23804,0
+OBT.US,D,20260112,000000,28.85,29.585,28.63,29.07,37850,0
+OBT.US,D,20260113,000000,28.685,29.19,28.685,28.98,27063,0
+OBT.US,D,20260114,000000,29.12,29.36,28.85,29.1,32327,0
+OBT.US,D,20260115,000000,29.23,30.16,29.23,29.86,27433,0
+OBT.US,D,20260116,000000,29.8,29.95,29.52,29.735,35972,0
+OBT.US,D,20260120,000000,29.41,29.7,29.06,29.14,36807,0
+OBT.US,D,20260121,000000,29.565,30.49,29.565,30.49,62016,0
+OBT.US,D,20260122,000000,30.4,31.49,30.4,30.83,29939,0
+OBT.US,D,20260123,000000,30.75,30.75,29.545,29.78,34312,0
+OBT.US,D,20260126,000000,29.7,30.08,29.45,29.8,28560,0
+OBT.US,D,20260127,000000,29.79,30.1399,29.58,29.84,13337,0
+OBT.US,D,20260128,000000,29.76,29.895,29.33,29.7,32155,0
+OBT.US,D,20260129,000000,29.65,30.78,29.65,30.76,24104,0
+OBT.US,D,20260130,000000,30.48,31.125,30,30.82,63624,0
+OBT.US,D,20260202,000000,30.97,32.66,30.97,31.85,62745,0
+OBT.US,D,20260203,000000,31.95,32.71,31.48,32.09,78766,0
+OBT.US,D,20260204,000000,32.38,32.905,32,32.56,69531,0
+OBT.US,D,20260205,000000,33.93,35.07,33.05,34.07,164515,0
+OBT.US,D,20260206,000000,34.61,35.4299,34.05,35.21,101751,0
+OBT.US,D,20260209,000000,35.21,36.04,35.0437,35.56,100568,0
+OBT.US,D,20260210,000000,35.68,36.3434,35.185,35.41,127696,0
+OBT.US,D,20260211,000000,35.69,35.78,34.9,34.96,49156,0
+OBT.US,D,20260212,000000,35.33,35.4,34.3,35.01,73475,0
+OBT.US,D,20260213,000000,35,35.73,34.795,35.31,126281,0
+OBT.US,D,20260217,000000,35.49,36.25,34.99,35.39,68123,0
+OBT.US,D,20260218,000000,35.47,36.43,34.75,34.94,47889,0
diff --git a/daily/us/nasdaq stocks/2/ofs.us.txt b/daily/us/nasdaq stocks/2/ofs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fef9e9e97c319f5ed0d0d678fc2610f025c60421
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ofs.us.txt	
@@ -0,0 +1,3339 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OFS.US,D,20121108,000000,4.88836,4.88836,4.64026,4.75625,9477450.5238718,0
+OFS.US,D,20121109,000000,4.65675,4.67959,4.47755,4.53365,1074106.8313681,0
+OFS.US,D,20121112,000000,4.50361,4.59003,4.39842,4.49063,618910.14107375,0
+OFS.US,D,20121113,000000,4.43462,4.49063,4.14985,4.40752,574131.9907842,0
+OFS.US,D,20121114,000000,4.35833,4.49063,4.35833,4.35833,557257.61171835,0
+OFS.US,D,20121115,000000,4.35151,4.37501,4.16312,4.26868,472750.64537915,0
+OFS.US,D,20121116,000000,4.24215,4.60633,4.04665,4.5238,466163.82315858,0
+OFS.US,D,20121119,000000,4.48447,4.63571,4.46959,4.49063,178390.81544867,0
+OFS.US,D,20121120,000000,4.42155,4.54066,4.42155,4.5238,323150.0046571,0
+OFS.US,D,20121121,000000,4.39416,4.5074,4.38553,4.4785,130929.18407823,0
+OFS.US,D,20121123,000000,4.47405,4.61941,4.47405,4.59278,80488.603792604,0
+OFS.US,D,20121126,000000,4.64026,4.64026,4.54066,4.55696,264623.10289179,0
+OFS.US,D,20121127,000000,4.55696,4.64026,4.54066,4.63628,163663.85439289,0
+OFS.US,D,20121128,000000,4.63628,4.64026,4.55374,4.63628,164409.91067452,0
+OFS.US,D,20121129,000000,4.63628,4.76847,4.59676,4.76269,248774.4193079,0
+OFS.US,D,20121130,000000,4.76269,4.76269,4.58795,4.67665,184804.57793771,0
+OFS.US,D,20121203,000000,4.47755,4.67239,4.47405,4.60633,164210.46988636,0
+OFS.US,D,20121204,000000,4.6106,4.73275,4.44106,4.68926,218758.05306889,0
+OFS.US,D,20121205,000000,4.67352,4.67352,4.44106,4.64026,389919.40375738,0
+OFS.US,D,20121206,000000,4.62377,4.64026,4.60378,4.60633,63346.193191348,0
+OFS.US,D,20121207,000000,4.71342,4.71342,4.45414,4.51792,214103.37943626,0
+OFS.US,D,20121210,000000,4.61941,4.61941,4.45414,4.52702,69400.118067889,0
+OFS.US,D,20121211,000000,4.48447,4.56028,4.45717,4.50105,150464.88413739,0
+OFS.US,D,20121212,000000,4.61752,4.62377,4.37501,4.59676,295951.13526668,0
+OFS.US,D,20121213,000000,4.40752,4.49063,4.22898,4.44438,236835.40831729,0
+OFS.US,D,20121214,000000,4.3915,4.55052,4.2956,4.51413,276719.34497995,0
+OFS.US,D,20121217,000000,4.5238,4.53081,4.35833,4.5074,704755.15460548,0
+OFS.US,D,20121218,000000,4.53707,4.55696,4.36136,4.51792,414579.36025727,0
+OFS.US,D,20121219,000000,4.55696,4.55696,4.46106,4.5074,560705.08819939,0
+OFS.US,D,20121220,000000,4.44438,4.62624,4.3084,4.59003,196743.58892833,0
+OFS.US,D,20121221,000000,4.49063,4.63354,4.44438,4.53081,1791811.9190545,0
+OFS.US,D,20121224,000000,4.50105,4.6305,4.42486,4.56028,83374.691388445,0
+OFS.US,D,20121226,000000,4.57402,4.58795,4.3915,4.49063,181789.75078549,0
+OFS.US,D,20121227,000000,4.59278,4.59278,4.24215,4.3555,599869.34963706,0
+OFS.US,D,20121228,000000,4.40098,4.47405,4.21212,4.45121,320342.00498891,0
+OFS.US,D,20121231,000000,4.42486,4.54398,4.40515,4.53707,203727.18224068,0
+OFS.US,D,20130102,000000,4.59676,4.66945,4.36819,4.64974,448282.74297155,0
+OFS.US,D,20130103,000000,4.63354,4.78553,4.56378,4.75928,310390.01518401,0
+OFS.US,D,20130104,000000,4.76574,4.77198,4.69314,4.74535,129127.88553121,0
+OFS.US,D,20130107,000000,4.71968,4.79625,4.59278,4.65296,322372.29110751,0
+OFS.US,D,20130108,000000,4.72337,4.74924,4.47405,4.69997,355208.26467964,0
+OFS.US,D,20130109,000000,4.57658,4.72337,4.57658,4.68926,139793.21910751,0
+OFS.US,D,20130110,000000,4.68926,4.77596,4.66907,4.73275,131871.51542122,0
+OFS.US,D,20130111,000000,4.703,4.76269,4.67959,4.70991,61868.854019802,0
+OFS.US,D,20130114,000000,4.78336,4.78336,4.70792,4.76574,49343.128329625,0
+OFS.US,D,20130115,000000,4.67854,4.79625,4.60852,4.77596,150607.34184322,0
+OFS.US,D,20130116,000000,4.7429,4.7429,4.61117,4.65182,216180.09621454,0
+OFS.US,D,20130117,000000,4.6324,4.74479,4.6324,4.72271,95025.621240614,0
+OFS.US,D,20130118,000000,4.69513,4.73598,4.62861,4.66168,96998.924276892,0
+OFS.US,D,20130122,000000,4.70944,4.77198,4.68566,4.75227,115248.28401454,0
+OFS.US,D,20130123,000000,4.74479,4.82288,4.72859,4.76269,220343.0269515,0
+OFS.US,D,20130124,000000,4.75625,4.76269,4.67854,4.76269,51958.018663261,0
+OFS.US,D,20130125,000000,4.76269,4.76269,4.71892,4.75928,91986.523516291,0
+OFS.US,D,20130128,000000,4.76269,4.79625,4.69901,4.76574,117579.31417879,0
+OFS.US,D,20130129,000000,4.76574,4.83008,4.76269,4.81539,102266.69366572,0
+OFS.US,D,20130130,000000,4.8133,4.83008,4.77947,4.8133,105192.88046765,0
+OFS.US,D,20130131,000000,4.8133,4.83008,4.71219,4.81956,411702.76984182,0
+OFS.US,D,20130201,000000,4.81539,4.89328,4.78298,4.86352,272984.84260274,0
+OFS.US,D,20130204,000000,4.89328,4.89328,4.73598,4.74479,171581.33711011,0
+OFS.US,D,20130205,000000,4.78298,4.88977,4.78298,4.85633,125085.25241251,0
+OFS.US,D,20130206,000000,4.86352,4.86352,4.82657,4.84913,86839.05174572,0
+OFS.US,D,20130207,000000,4.83197,4.8387,4.78298,4.8133,39761.528559886,0
+OFS.US,D,20130208,000000,4.81027,4.82657,4.74886,4.79321,18940.543421481,0
+OFS.US,D,20130211,000000,4.79321,4.83008,4.77596,4.78298,10359.313319331,0
+OFS.US,D,20130212,000000,4.76269,4.83008,4.74886,4.83008,56059.745348831,0
+OFS.US,D,20130213,000000,4.77596,4.86352,4.74886,4.78553,167242.18091483,0
+OFS.US,D,20130214,000000,4.77947,4.85983,4.71541,4.81027,159010.23600252,0
+OFS.US,D,20130215,000000,4.83624,4.85633,4.79625,4.81027,138399.24407493,0
+OFS.US,D,20130219,000000,4.83965,4.84343,4.76269,4.82657,109920.36581659,0
+OFS.US,D,20130220,000000,4.78553,4.83197,4.78553,4.78553,80020.076226771,0
+OFS.US,D,20130221,000000,4.81027,4.8117,4.76269,4.76269,82477.735462864,0
+OFS.US,D,20130222,000000,4.79625,4.81539,4.72859,4.74479,87765.554454732,0
+OFS.US,D,20130225,000000,4.79321,4.8133,4.71219,4.74479,118342.25433667,0
+OFS.US,D,20130226,000000,4.75227,4.77947,4.73967,4.75625,30427.910722514,0
+OFS.US,D,20130227,000000,4.76269,4.80628,4.76269,4.78553,59136.831794708,0
+OFS.US,D,20130228,000000,4.79625,4.85633,4.79625,4.84913,98819.21718469,0
+OFS.US,D,20130301,000000,4.80628,4.87708,4.79625,4.87708,103341.98553415,0
+OFS.US,D,20130304,000000,4.81956,4.87708,4.75625,4.83965,168280.53930397,0
+OFS.US,D,20130305,000000,4.86609,4.8803,4.80221,4.86609,110506.02527388,0
+OFS.US,D,20130306,000000,4.86352,4.86352,4.72859,4.73598,110652.70394877,0
+OFS.US,D,20130307,000000,4.75227,4.85633,4.75227,4.83624,36655.950572844,0
+OFS.US,D,20130308,000000,4.84666,4.864,4.77947,4.81539,139927.23487522,0
+OFS.US,D,20130311,000000,4.81539,4.87708,4.78553,4.86352,106495.04942313,0
+OFS.US,D,20130312,000000,4.86352,4.89328,4.83197,4.87301,62631.794177679,0
+OFS.US,D,20130313,000000,4.89679,4.89679,4.83008,4.83008,124032.12063165,0
+OFS.US,D,20130314,000000,4.83965,4.86352,4.83197,4.85983,60255.388596021,0
+OFS.US,D,20130315,000000,4.85983,4.86352,4.83008,4.83965,153274.99429013,0
+OFS.US,D,20130318,000000,4.83197,4.86352,4.83008,4.84666,79094.628760024,0
+OFS.US,D,20130319,000000,4.85633,4.85983,4.79625,4.80628,101445.71518324,0
+OFS.US,D,20130320,000000,4.81027,4.85983,4.7429,4.85983,102871.34748379,0
+OFS.US,D,20130321,000000,4.83008,4.89328,4.83008,4.83197,35924.667682929,0
+OFS.US,D,20130322,000000,4.81539,4.87708,4.75625,4.76971,57900.087859671,0
+OFS.US,D,20130325,000000,4.83965,4.86352,4.75928,4.81027,50338.221785888,0
+OFS.US,D,20130326,000000,4.84343,4.998,4.72859,4.83197,91979.136820433,0
+OFS.US,D,20130327,000000,4.78894,4.82657,4.66168,4.76269,1319657.4855553,0
+OFS.US,D,20130328,000000,4.73598,4.78298,4.62917,4.69513,238892.07549253,0
+OFS.US,D,20130401,000000,4.70196,4.73209,4.61865,4.65504,136431.21724998,0
+OFS.US,D,20130402,000000,4.68887,4.73598,4.62861,4.71541,179353.1963947,0
+OFS.US,D,20130403,000000,4.73598,4.73598,4.65182,4.65504,87908.01216056,0
+OFS.US,D,20130404,000000,4.67854,4.72859,4.6685,4.71219,49614.325591831,0
+OFS.US,D,20130405,000000,4.6324,4.79321,4.6324,4.74886,72915.130053902,0
+OFS.US,D,20130408,000000,4.78894,4.8133,4.70944,4.77947,116132.57703294,0
+OFS.US,D,20130409,000000,4.80221,4.86352,4.74886,4.75227,67471.135206756,0
+OFS.US,D,20130410,000000,4.81539,4.89328,4.72584,4.83008,248865.17014273,0
+OFS.US,D,20130411,000000,4.83008,4.89679,4.8133,4.87708,111513.78163733,0
+OFS.US,D,20130412,000000,4.89328,4.89328,4.75227,4.79928,444740.29468664,0
+OFS.US,D,20130415,000000,4.80221,4.92294,4.69997,4.70991,234684.82458042,0
+OFS.US,D,20130416,000000,4.75085,4.91299,4.67883,4.70991,66956.176981246,0
+OFS.US,D,20130417,000000,4.65504,4.68926,4.50361,4.60065,241331.7956101,0
+OFS.US,D,20130418,000000,4.61998,4.68613,4.60378,4.61079,73937.659809065,0
+OFS.US,D,20130419,000000,4.703,4.703,4.61799,4.66168,12213.373979621,0
+OFS.US,D,20130422,000000,4.63808,4.70707,4.60378,4.66907,151687.90992299,0
+OFS.US,D,20130423,000000,4.63808,4.73399,4.59676,4.683,139062.99145986,0
+OFS.US,D,20130424,000000,4.70991,4.81027,4.70991,4.80221,69959.396468545,0
+OFS.US,D,20130425,000000,4.79321,4.80676,4.74147,4.78553,54652.052166801,0
+OFS.US,D,20130426,000000,4.75521,4.81027,4.73758,4.74147,65379.645036754,0
+OFS.US,D,20130429,000000,4.77104,4.81027,4.7445,4.76847,73645.357701552,0
+OFS.US,D,20130430,000000,4.76847,4.87149,4.76847,4.79321,56912.381099266,0
+OFS.US,D,20130501,000000,4.76213,4.79321,4.72394,4.72394,113383.6709316,0
+OFS.US,D,20130502,000000,4.73399,4.79321,4.72394,4.75521,41965.929652286,0
+OFS.US,D,20130503,000000,4.75085,4.79321,4.67883,4.68926,61913.174194948,0
+OFS.US,D,20130506,000000,4.69314,4.75521,4.67239,4.72394,42170.646651771,0
+OFS.US,D,20130507,000000,4.75521,4.79321,4.68926,4.79321,143640.63240712,0
+OFS.US,D,20130508,000000,4.84126,4.84126,4.63808,4.69314,116820.59498997,0
+OFS.US,D,20130509,000000,4.65182,4.6758,4.39094,4.5074,753551.66744162,0
+OFS.US,D,20130510,000000,4.48039,4.48039,4.27703,4.36639,523913.0113743,0
+OFS.US,D,20130513,000000,4.3426,4.39369,4.20861,4.29067,428987.6381489,0
+OFS.US,D,20130514,000000,4.29409,4.33246,4.15705,4.21571,650355.3053401,0
+OFS.US,D,20130515,000000,4.20861,4.3119,4.1056,4.30167,434077.07159487,0
+OFS.US,D,20130516,000000,4.29409,4.32915,4.18832,4.23599,280173.15291458,0
+OFS.US,D,20130517,000000,4.25324,4.30167,4.16056,4.24983,231838.83619067,0
+OFS.US,D,20130520,000000,4.22955,4.24301,4.15705,4.16681,106419.07198002,0
+OFS.US,D,20130521,000000,4.18435,4.29409,4.18056,4.22547,168976.99919913,0
+OFS.US,D,20130522,000000,4.23258,4.26689,4.11573,4.2052,484847.94270958,0
+OFS.US,D,20130523,000000,4.178,4.23893,4.05044,4.15705,173671.77203785,0
+OFS.US,D,20130524,000000,4.14654,4.178,4.08807,4.11195,76515.616663412,0
+OFS.US,D,20130528,000000,4.15051,4.22244,4.1056,4.19155,81805.546139811,0
+OFS.US,D,20130529,000000,4.20861,4.20861,4.01936,4.06096,414865.33091119,0
+OFS.US,D,20130530,000000,4.08163,4.1056,3.97814,4.06419,326777.92756552,0
+OFS.US,D,20130531,000000,4.03026,4.03026,3.87134,3.94194,739839.84944515,0
+OFS.US,D,20130603,000000,3.95492,3.99567,3.85163,3.92346,333700.31682647,0
+OFS.US,D,20130604,000000,3.91626,3.94725,3.7959,3.85447,623001.31533667,0
+OFS.US,D,20130605,000000,3.90289,3.93028,3.84092,3.87873,207065.96876837,0
+OFS.US,D,20130606,000000,3.8684,3.91,3.83419,3.86187,119985.26654388,0
+OFS.US,D,20130607,000000,3.88527,4.02959,3.83419,3.97151,153479.71128961,0
+OFS.US,D,20130610,000000,4.01614,4.13649,3.95084,4.05044,200981.44186613,0
+OFS.US,D,20130611,000000,4.03339,4.05433,3.95492,3.95492,141122.8243619,0
+OFS.US,D,20130612,000000,3.95492,4.04741,3.84812,3.85447,131696.34520518,0
+OFS.US,D,20130613,000000,3.83419,4.01614,3.83419,3.99178,62483.005018259,0
+OFS.US,D,20130614,000000,3.98534,4.08484,3.89635,3.98231,147240.06377437,0
+OFS.US,D,20130617,000000,4.02959,4.05044,3.89247,4.01311,115509.98409636,0
+OFS.US,D,20130618,000000,4.00221,4.16056,4.00221,4.11573,136500.86323949,0
+OFS.US,D,20130619,000000,4.1019,4.178,4.00941,4.05433,167730.7580837,0
+OFS.US,D,20130620,000000,4.01311,4.08807,3.83419,3.96876,291959.15377671,0
+OFS.US,D,20130621,000000,3.98847,4.02959,3.89635,3.89635,320696.56639007,0
+OFS.US,D,20130624,000000,3.89247,3.97814,3.83059,3.84092,305036.77117168,0
+OFS.US,D,20130625,000000,3.88896,3.95084,3.88242,3.93758,95202.901941199,0
+OFS.US,D,20130626,000000,3.95084,4.0712,3.95084,3.97814,84746.506333452,0
+OFS.US,D,20130627,000000,4.05433,4.11573,3.99178,4.0368,192231.37300152,0
+OFS.US,D,20130628,000000,4.0368,4.16378,3.97482,4.08807,2563820.82896,0
+OFS.US,D,20130701,000000,4.06419,4.14654,4.00941,4.02315,101349.68813709,0
+OFS.US,D,20130702,000000,4.04031,4.05708,3.99178,4.00543,78956.392023258,0
+OFS.US,D,20130703,000000,4.01311,4.06371,4.00221,4.03888,30442.684114229,0
+OFS.US,D,20130705,000000,4.02646,4.06798,3.95492,4.02959,72170.129014537,0
+OFS.US,D,20130708,000000,4.07802,4.11886,4.02646,4.1056,43864.310487722,0
+OFS.US,D,20130709,000000,4.11924,4.12265,4.05044,4.12265,38302.128506852,0
+OFS.US,D,20130710,000000,4.12265,4.12265,4.05433,4.11573,70702.28702338,0
+OFS.US,D,20130711,000000,4.1056,4.23893,4.00221,4.19458,162597.00446258,0
+OFS.US,D,20130712,000000,4.21884,4.30811,4.20217,4.26689,201665.2388541,0
+OFS.US,D,20130715,000000,4.29152,4.32005,4.1998,4.26338,196996.84707202,0
+OFS.US,D,20130716,000000,4.22832,4.34175,4.19335,4.20747,142422.88283286,0
+OFS.US,D,20130717,000000,4.25258,4.32289,4.18956,4.18956,61242.04011416,0
+OFS.US,D,20130718,000000,4.23201,4.23201,4.18558,4.18558,140958.2065685,0
+OFS.US,D,20130719,000000,4.15354,4.22453,4.10778,4.20955,96100.913109046,0
+OFS.US,D,20130722,000000,4.20377,4.22832,4.20377,4.20747,100708.10083974,0
+OFS.US,D,20130723,000000,4.20747,4.29531,4.20747,4.22102,128586.54624907,0
+OFS.US,D,20130724,000000,4.22102,4.23533,4.20377,4.20377,38252.532120379,0
+OFS.US,D,20130725,000000,4.20377,4.28508,4.20377,4.24215,75165.961805978,0
+OFS.US,D,20130726,000000,4.24935,4.24935,4.20377,4.23201,48095.831971935,0
+OFS.US,D,20130729,000000,4.25258,4.25258,4.19761,4.21391,60712.308496935,0
+OFS.US,D,20130730,000000,4.20377,4.21391,4.18956,4.19335,78305.307545513,0
+OFS.US,D,20130731,000000,4.21391,4.30669,4.20955,4.29531,118695.76049558,0
+OFS.US,D,20130801,000000,4.28821,4.31304,4.22453,4.28508,33240.131359778,0
+OFS.US,D,20130802,000000,4.27049,4.29152,4.23865,4.27049,36804.739732264,0
+OFS.US,D,20130805,000000,4.26689,4.321,4.24604,4.30205,103373.64280212,0
+OFS.US,D,20130806,000000,4.36232,4.36943,4.24604,4.30205,68523.21174535,0
+OFS.US,D,20130807,000000,4.35871,4.39776,4.23865,4.34829,64664.190780819,0
+OFS.US,D,20130808,000000,4.3446,4.3446,4.281,4.2992,40981.388618677,0
+OFS.US,D,20130809,000000,4.30916,4.34147,4.23865,4.24935,42817.510160455,0
+OFS.US,D,20130812,000000,4.24935,4.30916,4.23865,4.25978,90943.944158086,0
+OFS.US,D,20130813,000000,4.24215,4.25258,4.23865,4.23865,32464.528294716,0
+OFS.US,D,20130814,000000,4.24935,4.30565,4.23865,4.23865,28111.653949983,0
+OFS.US,D,20130815,000000,4.25978,4.27049,4.23865,4.24215,50610.474290358,0
+OFS.US,D,20130816,000000,4.24604,4.27769,4.23865,4.23865,33311.887833824,0
+OFS.US,D,20130819,000000,4.23865,4.31607,4.20377,4.2052,101964.89437782,0
+OFS.US,D,20130820,000000,4.22102,4.29124,4.20377,4.22832,61960.660096891,0
+OFS.US,D,20130821,000000,4.20955,4.27769,4.20377,4.2179,30518.661557337,0
+OFS.US,D,20130822,000000,4.23865,4.25978,4.20747,4.25978,11915.795660781,0
+OFS.US,D,20130823,000000,4.21391,4.29152,4.21391,4.29152,7767.6383155341,0
+OFS.US,D,20130826,000000,4.22832,4.29152,4.21391,4.29152,19616.953713596,0
+OFS.US,D,20130827,000000,4.23865,4.28508,4.20747,4.23865,32293.579047723,0
+OFS.US,D,20130828,000000,4.23201,4.29124,4.21391,4.24509,41826.637673254,0
+OFS.US,D,20130829,000000,4.25637,4.29152,4.22102,4.27769,32752.609433167,0
+OFS.US,D,20130830,000000,4.28821,4.39369,4.25637,4.29152,99863.907027426,0
+OFS.US,D,20130903,000000,4.31654,4.42193,4.27769,4.29531,47576.652777363,0
+OFS.US,D,20130904,000000,4.27769,4.36554,4.24215,4.2739,30327.662707302,0
+OFS.US,D,20130905,000000,4.24215,4.36232,4.24215,4.25637,23785.160661885,0
+OFS.US,D,20130906,000000,4.31304,4.33038,4.20377,4.22453,119885.01852866,0
+OFS.US,D,20130909,000000,4.25637,4.33038,4.23865,4.29152,79008.098894262,0
+OFS.US,D,20130910,000000,4.25978,4.31304,4.25637,4.29531,12988.977044683,0
+OFS.US,D,20130911,000000,4.281,4.35151,4.25637,4.26338,45478.831153768,0
+OFS.US,D,20130912,000000,4.2739,4.28508,4.25637,4.26338,30151.437248982,0
+OFS.US,D,20130913,000000,4.25978,4.3446,4.25978,4.30916,48774.35274858,0
+OFS.US,D,20130916,000000,4.35871,4.35871,4.29152,4.29531,18785.422808469,0
+OFS.US,D,20130917,000000,4.33038,4.3446,4.27049,4.281,34578.178552292,0
+OFS.US,D,20130918,000000,4.31304,4.3446,4.30916,4.31304,13165.202503003,0
+OFS.US,D,20130919,000000,4.30916,4.36554,4.30916,4.34829,57025.292021663,0
+OFS.US,D,20130920,000000,4.3446,4.36554,4.31304,4.35151,10471.168999463,0
+OFS.US,D,20130923,000000,4.33038,4.42922,4.30916,4.41501,68672.00090477,0
+OFS.US,D,20130924,000000,4.42193,4.42193,4.32337,4.37292,50922.826000914,0
+OFS.US,D,20130925,000000,4.39369,4.44732,4.33038,4.36554,26610.044206334,0
+OFS.US,D,20130926,000000,4.41216,4.44732,4.35151,4.42609,49606.938895973,0
+OFS.US,D,20130927,000000,4.42609,4.45414,4.38677,4.45414,39068.234391525,0
+OFS.US,D,20130930,000000,4.36943,4.47148,4.36943,4.47148,42466.11448608,0
+OFS.US,D,20131001,000000,4.47575,4.5707,4.38354,4.42609,64543.893162565,0
+OFS.US,D,20131002,000000,4.47878,4.47878,4.41216,4.46466,21513.224064501,0
+OFS.US,D,20131003,000000,4.44031,4.48266,4.37975,4.44031,24923.767066241,0
+OFS.US,D,20131004,000000,4.44381,4.5109,4.43339,4.50361,57994.004421291,0
+OFS.US,D,20131007,000000,4.46144,4.51413,4.45414,4.46797,18119.564939008,0
+OFS.US,D,20131008,000000,4.51413,4.51413,4.38354,4.42609,124567.1284602,0
+OFS.US,D,20131009,000000,4.45717,4.45717,4.36232,4.40098,46712.409362009,0
+OFS.US,D,20131010,000000,4.41918,4.49982,4.3446,4.48589,161648.341666,0
+OFS.US,D,20131011,000000,4.45414,4.47878,4.40515,4.42922,13023.80003944,0
+OFS.US,D,20131014,000000,4.45093,4.61941,4.41216,4.57402,194492.75717625,0
+OFS.US,D,20131015,000000,4.59648,4.60378,4.50219,4.5707,116887.07525269,0
+OFS.US,D,20131016,000000,4.51242,4.65875,4.50929,4.5707,63401.065789148,0
+OFS.US,D,20131017,000000,4.55621,4.5853,4.4657,4.48039,65055.685661279,0
+OFS.US,D,20131018,000000,4.53119,4.53412,4.4876,4.49793,20672.195978985,0
+OFS.US,D,20131021,000000,4.53119,4.60633,4.43339,4.45121,111372.37917377,0
+OFS.US,D,20131022,000000,4.58188,4.58188,4.42562,4.42562,51828.223864618,0
+OFS.US,D,20131023,000000,4.49793,4.49793,4.35275,4.43662,91796.579908521,0
+OFS.US,D,20131024,000000,4.4188,4.47613,4.35275,4.43662,130803.61024866,0
+OFS.US,D,20131025,000000,4.4657,4.4657,4.36734,4.39245,97862.112449981,0
+OFS.US,D,20131028,000000,4.35275,4.48039,4.35275,4.35682,82698.28109633,0
+OFS.US,D,20131029,000000,4.36061,4.42922,4.33816,4.36061,27290.67546751,0
+OFS.US,D,20131030,000000,4.35682,4.38553,4.33076,4.33816,29224.93453997,0
+OFS.US,D,20131031,000000,4.36061,4.38961,4.32043,4.32043,50442.690770161,0
+OFS.US,D,20131101,000000,4.32043,4.36365,4.32043,4.32375,48518.984120356,0
+OFS.US,D,20131104,000000,4.32375,4.35275,4.31664,4.31664,34735.409649835,0
+OFS.US,D,20131105,000000,4.32375,4.35275,4.26964,4.28016,61197.719939014,0
+OFS.US,D,20131106,000000,4.28016,4.34554,4.27646,4.33816,74544.424111664,0
+OFS.US,D,20131107,000000,4.27646,4.32782,4.27646,4.30916,6890.7319929952,0
+OFS.US,D,20131108,000000,4.22983,4.37122,4.20074,4.28016,48750.082176476,0
+OFS.US,D,20131111,000000,4.26196,4.37122,4.26196,4.37122,74977.073440474,0
+OFS.US,D,20131112,000000,4.32375,4.37122,4.28821,4.33483,61197.719939014,0
+OFS.US,D,20131113,000000,4.30205,4.32782,4.21098,4.25144,124877.36968622,0
+OFS.US,D,20131114,000000,4.32782,4.34554,4.26565,4.29124,42076.730090151,0
+OFS.US,D,20131115,000000,4.28016,4.35275,4.28016,4.35275,30247.464295132,0
+OFS.US,D,20131118,000000,4.32375,4.37824,4.31304,4.31664,51828.223864618,0
+OFS.US,D,20131119,000000,4.32782,4.37122,4.28016,4.33076,40250.105728762,0
+OFS.US,D,20131120,000000,4.32043,4.37824,4.26196,4.31304,76915.553481995,0
+OFS.US,D,20131121,000000,4.28404,4.34554,4.28404,4.31304,64784.488399074,0
+OFS.US,D,20131122,000000,4.30916,4.34554,4.30916,4.34554,28112.709192249,0
+OFS.US,D,20131125,000000,4.34914,4.35682,4.32375,4.33483,35143.788406541,0
+OFS.US,D,20131126,000000,4.28404,4.30565,4.21543,4.24443,245896.77365018,0
+OFS.US,D,20131127,000000,4.22547,4.33816,4.17525,4.20823,192879.29175248,0
+OFS.US,D,20131129,000000,4.19619,4.20823,4.17525,4.20425,46275.539064137,0
+OFS.US,D,20131202,000000,4.22547,4.31304,4.17525,4.30916,105907.27948131,0
+OFS.US,D,20131203,000000,4.25144,4.34223,4.19372,4.29475,115225.0686847,0
+OFS.US,D,20131204,000000,4.22302,4.32375,4.18984,4.20823,108886.22839651,0
+OFS.US,D,20131205,000000,4.27371,4.61799,4.27371,4.54588,678426.860084,0
+OFS.US,D,20131206,000000,4.47281,4.58861,4.47281,4.55251,100895.93396298,0
+OFS.US,D,20131209,000000,4.57705,4.57705,4.49498,4.50219,61479.469623873,0
+OFS.US,D,20131210,000000,4.53119,4.5707,4.44381,4.45841,117426.30405031,0
+OFS.US,D,20131211,000000,4.49063,4.5853,4.40686,4.49793,230922.8859043,0
+OFS.US,D,20131212,000000,4.47281,4.53119,4.42922,4.44381,58168.11939508,0
+OFS.US,D,20131213,000000,4.4876,4.53119,4.35275,4.43339,98138.585923513,0
+OFS.US,D,20131216,000000,4.46893,4.53412,4.37122,4.40686,103373.64280212,0
+OFS.US,D,20131217,000000,4.42155,4.4876,4.37122,4.40686,114681.61891802,0
+OFS.US,D,20131218,000000,4.41103,4.56028,4.38203,4.51934,157896.95541254,0
+OFS.US,D,20131219,000000,4.49793,4.5707,4.44381,4.5707,110065.98924921,0
+OFS.US,D,20131220,000000,4.5707,4.5707,4.4657,4.56748,68856.668301213,0
+OFS.US,D,20131223,000000,4.50219,4.59202,4.48039,4.53119,117705.94325063,0
+OFS.US,D,20131224,000000,4.54588,4.59648,4.53119,4.59648,69479.261237793,0
+OFS.US,D,20131226,000000,4.59648,4.67239,4.53412,4.62084,107235.82949344,0
+OFS.US,D,20131227,000000,4.6251,4.66092,4.60633,4.61468,49970.997477532,0
+OFS.US,D,20131230,000000,4.61468,4.6685,4.54588,4.65419,125974.82164223,0
+OFS.US,D,20131231,000000,4.60378,4.6685,4.46893,4.65419,187176.7625503,0
+OFS.US,D,20140102,000000,4.61079,4.67959,4.52702,4.54588,118647.21935137,0
+OFS.US,D,20140103,000000,4.57705,4.70489,4.53801,4.6901,98011.956851667,0
+OFS.US,D,20140106,000000,4.68357,4.74838,4.6504,4.6504,100090.78411448,0
+OFS.US,D,20140107,000000,4.65875,4.74838,4.65875,4.71541,51274.221675289,0
+OFS.US,D,20140108,000000,4.70896,4.74838,4.65419,4.71541,79115.733605332,0
+OFS.US,D,20140109,000000,4.71541,4.79227,4.6758,4.73758,368846.21571755,0
+OFS.US,D,20140110,000000,4.75625,4.83112,4.74838,4.83112,81610.326320714,0
+OFS.US,D,20140113,000000,4.83112,4.83112,4.77009,4.83112,61197.719939014,0
+OFS.US,D,20140114,000000,4.82448,4.8351,4.77009,4.78724,78705.244364096,0
+OFS.US,D,20140115,000000,4.77814,4.82155,4.75189,4.76602,73328.785021935,0
+OFS.US,D,20140116,000000,4.76602,4.81074,4.75189,4.80221,31431.4461169,0
+OFS.US,D,20140117,000000,4.80676,4.86153,4.75928,4.84989,43829.487492964,0
+OFS.US,D,20140121,000000,4.77814,4.84268,4.77009,4.77369,64504.849198745,0
+OFS.US,D,20140122,000000,4.82155,4.85728,4.79227,4.82155,51455.723344936,0
+OFS.US,D,20140123,000000,4.7843,4.86153,4.78156,4.81074,81593.442444467,0
+OFS.US,D,20140124,000000,4.80676,4.84989,4.78724,4.80676,43002.177556898,0
+OFS.US,D,20140127,000000,4.8133,4.82448,4.69788,4.70896,39144.211834633,0
+OFS.US,D,20140128,000000,4.62917,4.78724,4.5707,4.76345,117426.30405031,0
+OFS.US,D,20140129,000000,4.81842,4.83311,4.56549,4.74792,53349.88321131,0
+OFS.US,D,20140130,000000,4.75151,4.81491,4.74792,4.75151,143275.5185833,0
+OFS.US,D,20140131,000000,4.76345,4.83046,4.70726,4.81842,65522.102742581,0
+OFS.US,D,20140203,000000,4.79321,4.79321,4.72006,4.77852,14004.120103988,0
+OFS.US,D,20140204,000000,4.8387,4.8387,4.69542,4.83311,9406.4295536844,0
+OFS.US,D,20140205,000000,4.78203,4.79994,4.73275,4.79321,65041.967511829,0
+OFS.US,D,20140206,000000,4.79994,4.8225,4.72584,4.78487,70164.113468031,0
+OFS.US,D,20140207,000000,4.8225,4.83311,4.78203,4.81491,17582.446625924,0
+OFS.US,D,20140210,000000,4.74356,4.83311,4.74356,4.83311,18114.288727681,0
+OFS.US,D,20140211,000000,4.83765,4.83765,4.73275,4.73275,19405.905260518,0
+OFS.US,D,20140212,000000,4.75151,4.8225,4.72859,4.78487,13102.943209345,0
+OFS.US,D,20140213,000000,4.76602,4.77009,4.69267,4.71095,17194.117472261,0
+OFS.US,D,20140214,000000,4.75151,4.81842,4.71769,4.78487,30934.427009901,0
+OFS.US,D,20140218,000000,4.80335,4.80771,4.75928,4.76602,41167.111257385,0
+OFS.US,D,20140219,000000,4.78487,4.81842,4.76602,4.77009,87779.272604182,0
+OFS.US,D,20140220,000000,4.77009,4.80335,4.72859,4.72859,32449.754903001,0
+OFS.US,D,20140221,000000,4.76602,4.78487,4.74792,4.74792,32467.694021512,0
+OFS.US,D,20140224,000000,4.76345,4.76602,4.74792,4.76345,31459.937658065,0
+OFS.US,D,20140225,000000,4.73702,4.78487,4.71095,4.78487,38313.736171772,0
+OFS.US,D,20140226,000000,4.73275,4.75587,4.71095,4.7409,17372.453415112,0
+OFS.US,D,20140227,000000,4.74792,4.77369,4.5617,4.6142,134048.48021473,0
+OFS.US,D,20140228,000000,4.75151,4.78203,4.58861,4.77852,36759.364314852,0
+OFS.US,D,20140303,000000,4.63571,4.74792,4.56549,4.62084,36988.351886442,0
+OFS.US,D,20140304,000000,4.64737,4.78203,4.60321,4.71484,27925.931311275,0
+OFS.US,D,20140305,000000,4.78203,4.78203,4.71095,4.77009,25400.736570197,0
+OFS.US,D,20140306,000000,4.72859,4.74792,4.58861,4.63571,78363.345870109,0
+OFS.US,D,20140307,000000,4.66764,4.66945,4.58445,4.59923,41942.714322447,0
+OFS.US,D,20140310,000000,4.58056,4.62567,4.53592,4.53592,54591.903357674,0
+OFS.US,D,20140311,000000,4.53934,4.54323,4.46855,4.5056,76496.622302635,0
+OFS.US,D,20140312,000000,4.46855,4.5763,4.46855,4.57289,38704.175809966,0
+OFS.US,D,20140313,000000,4.57289,4.59923,4.51309,4.59923,35444.532452177,0
+OFS.US,D,20140314,000000,4.56549,4.59543,4.52427,4.558,21161.828390126,0
+OFS.US,D,20140317,000000,4.61799,4.62917,4.4876,4.4876,113051.269618,0
+OFS.US,D,20140318,000000,4.47234,4.52806,4.42353,4.43869,140029.59337495,0
+OFS.US,D,20140319,000000,4.46542,4.49859,4.45035,4.49859,68416.632276545,0
+OFS.US,D,20140320,000000,4.48362,4.54323,4.45348,4.45348,20103.42039794,0
+OFS.US,D,20140321,000000,4.4876,4.76602,4.46542,4.76602,96401.657154682,0
+OFS.US,D,20140324,000000,4.7409,4.74792,4.6739,4.72859,91270.014018091,0
+OFS.US,D,20140325,000000,4.69997,4.72584,4.6142,4.72584,25842.883079395,0
+OFS.US,D,20140326,000000,4.72859,4.72859,4.60615,4.65088,5905.1357171211,0
+OFS.US,D,20140327,000000,4.63296,4.71769,4.6251,4.69267,34428.334150606,0
+OFS.US,D,20140328,000000,4.65088,4.72859,4.63296,4.72859,6940.3283794685,0
+OFS.US,D,20140331,000000,4.74403,4.74792,4.65088,4.65893,59449.183505263,0
+OFS.US,D,20140401,000000,4.68129,4.71769,4.64414,4.66945,24627.243989666,0
+OFS.US,D,20140402,000000,4.68736,4.76602,4.68736,4.76602,29018.107055953,0
+OFS.US,D,20140403,000000,4.77369,4.77852,4.66613,4.77852,18521.612242121,0
+OFS.US,D,20140404,000000,4.80335,4.80335,4.69997,4.73702,42438.67818718,0
+OFS.US,D,20140407,000000,4.80335,4.80335,4.71484,4.72859,52447.651074402,0
+OFS.US,D,20140408,000000,4.72859,4.78487,4.68129,4.76345,35866.629358333,0
+OFS.US,D,20140409,000000,4.73275,4.78203,4.68452,4.75151,18921.549060704,0
+OFS.US,D,20140410,000000,4.76602,4.79681,4.68452,4.76602,49009.671773762,0
+OFS.US,D,20140411,000000,4.76602,4.84126,4.6739,4.68129,113721.34845652,0
+OFS.US,D,20140414,000000,4.76602,4.81842,4.69542,4.75587,9333.6178373725,0
+OFS.US,D,20140415,000000,4.78487,4.81842,4.71095,4.8115,54850.437712695,0
+OFS.US,D,20140416,000000,4.79681,4.83046,4.76602,4.78487,24986.026359899,0
+OFS.US,D,20140417,000000,4.81491,4.83765,4.73275,4.81842,58622.928811463,0
+OFS.US,D,20140421,000000,4.77009,4.83765,4.73702,4.80771,21637.742651817,0
+OFS.US,D,20140422,000000,4.8225,4.8225,4.72859,4.74403,28234.062052769,0
+OFS.US,D,20140423,000000,4.75587,4.8115,4.74403,4.79994,59992.633271939,0
+OFS.US,D,20140424,000000,4.8115,4.8225,4.71095,4.7409,96237.039361281,0
+OFS.US,D,20140425,000000,4.703,4.76602,4.69997,4.74403,15830.744465377,0
+OFS.US,D,20140428,000000,4.72584,4.74403,4.54673,4.69267,85537.938032494,0
+OFS.US,D,20140429,000000,4.70726,4.70726,4.62917,4.62917,5600.1707024235,0
+OFS.US,D,20140430,000000,4.65504,4.68803,4.558,4.58445,23785.160661885,0
+OFS.US,D,20140501,000000,4.60321,4.68831,4.56862,4.65504,17747.064419325,0
+OFS.US,D,20140502,000000,4.64737,4.68831,4.5997,4.67191,7767.6383155341,0
+OFS.US,D,20140505,000000,4.67722,4.68452,4.5763,4.66224,33525.046771433,0
+OFS.US,D,20140506,000000,4.63296,4.64737,4.58861,4.60615,8417.6675510141,0
+OFS.US,D,20140507,000000,4.60615,4.64414,4.56862,4.58056,65470.395871577,0
+OFS.US,D,20140508,000000,4.56862,4.65088,4.558,4.64026,8552.738560984,0
+OFS.US,D,20140509,000000,4.58861,4.65088,4.57289,4.60321,46850.646098775,0
+OFS.US,D,20140512,000000,4.59923,4.65088,4.558,4.61799,56461.792651945,0
+OFS.US,D,20140513,000000,4.6142,4.65088,4.558,4.59923,48305.825182747,0
+OFS.US,D,20140514,000000,4.56549,4.64604,4.558,4.64604,148596.05008539,0
+OFS.US,D,20140515,000000,4.66224,4.68831,4.57289,4.66224,55314.744309466,0
+OFS.US,D,20140516,000000,4.63571,4.69267,4.59923,4.6739,41079.526149358,0
+OFS.US,D,20140519,000000,4.66224,4.66224,4.53934,4.59543,365318.54082434,0
+OFS.US,D,20140520,000000,4.59923,4.59923,4.57468,4.59543,11025.171188792,0
+OFS.US,D,20140521,000000,4.5763,4.73702,4.5763,4.72584,97568.755100203,0
+OFS.US,D,20140522,000000,4.72584,4.72859,4.64737,4.64737,28227.730599176,0
+OFS.US,D,20140523,000000,4.62917,4.7409,4.62917,4.73702,19160.033812682,0
+OFS.US,D,20140527,000000,4.62084,4.73702,4.62084,4.72271,29075.090138284,0
+OFS.US,D,20140528,000000,4.70726,4.75151,4.61799,4.75151,19160.033812682,0
+OFS.US,D,20140529,000000,4.72271,4.75151,4.68613,4.75151,9275.579512776,0
+OFS.US,D,20140530,000000,4.71484,4.75151,4.65504,4.72859,55749.504122807,0
+OFS.US,D,20140602,000000,4.68831,4.74403,4.68831,4.72859,33838.453724254,0
+OFS.US,D,20140603,000000,4.75151,4.75151,4.71484,4.75151,57938.076581225,0
+OFS.US,D,20140604,000000,4.72859,4.75151,4.71484,4.72859,67706.454231938,0
+OFS.US,D,20140605,000000,4.73209,4.77009,4.71484,4.71484,53739.267607239,0
+OFS.US,D,20140606,000000,4.77852,4.77852,4.6739,4.72271,118544.86085162,0
+OFS.US,D,20140609,000000,4.7409,4.77369,4.72584,4.77369,31946.40434241,0
+OFS.US,D,20140610,000000,4.75928,4.87869,4.71095,4.72859,170792.0158956,0
+OFS.US,D,20140611,000000,4.77009,4.78828,4.71095,4.77852,39937.754018206,0
+OFS.US,D,20140612,000000,4.82401,4.83908,4.62861,4.76574,54758.631635606,0
+OFS.US,D,20140613,000000,4.73152,4.73995,4.54066,4.73995,54659.438862659,0
+OFS.US,D,20140616,000000,4.76269,4.90759,4.76269,4.81539,91180.318425533,0
+OFS.US,D,20140617,000000,4.86552,4.92294,4.81539,4.90759,104084.87608899,0
+OFS.US,D,20140618,000000,4.88116,4.88883,4.81539,4.85377,27886.887347455,0
+OFS.US,D,20140619,000000,4.87765,4.88883,4.81984,4.85377,47619.917710244,0
+OFS.US,D,20140620,000000,4.85841,4.94976,4.85841,4.90759,44051.088368696,0
+OFS.US,D,20140623,000000,4.89679,4.96549,4.88466,4.92901,46926.623541883,0
+OFS.US,D,20140624,000000,4.90759,4.96549,4.83112,4.91564,30653.732567307,0
+OFS.US,D,20140625,000000,4.91564,4.91564,4.86201,4.88883,26104.583161212,0
+OFS.US,D,20140626,000000,4.86552,4.9691,4.86552,4.95337,36976.744221523,0
+OFS.US,D,20140627,000000,4.94673,4.97336,4.80401,4.80401,344519.71577351,0
+OFS.US,D,20140630,000000,4.88883,5.00312,4.88883,4.97336,140425.30922448,0
+OFS.US,D,20140701,000000,4.99951,5.01885,4.9672,5.01165,95265.161234857,0
+OFS.US,D,20140702,000000,4.97336,5.01165,4.97336,5.01165,149535.21570159,0
+OFS.US,D,20140703,000000,5.01165,5.01506,5.00312,5.01165,27628.352992435,0
+OFS.US,D,20140707,000000,4.98815,5.01885,4.98028,5.01506,276095.69680111,0
+OFS.US,D,20140708,000000,5.00312,5.01506,4.98028,4.99951,86909.752977501,0
+OFS.US,D,20140709,000000,5.01165,5.01885,4.99165,5.00312,30018.476723543,0
+OFS.US,D,20140710,000000,4.96549,4.97336,4.92294,4.94673,37408.338308067,0
+OFS.US,D,20140711,000000,4.91205,4.98445,4.87765,4.88116,53185.265417909,0
+OFS.US,D,20140714,000000,4.93081,4.93081,4.78203,4.90759,17427.326012912,0
+OFS.US,D,20140715,000000,4.91205,4.92806,4.83908,4.91205,95792.782367552,0
+OFS.US,D,20140716,000000,4.89992,4.93081,4.83908,4.88883,31057.890354952,0
+OFS.US,D,20140717,000000,4.81539,4.88883,4.81539,4.83908,42670.831485566,0
+OFS.US,D,20140718,000000,4.82401,4.89679,4.8006,4.88116,40896.969237446,0
+OFS.US,D,20140721,000000,4.87765,4.87765,4.84343,4.85377,16649.61246332,0
+OFS.US,D,20140722,000000,4.87765,4.87765,4.864,4.87765,12316.787721629,0
+OFS.US,D,20140723,000000,4.86201,4.87765,4.8351,4.85377,19765.742873016,0
+OFS.US,D,20140724,000000,4.86201,4.86201,4.8514,4.85377,17123.41624048,0
+OFS.US,D,20140725,000000,4.84343,4.87765,4.78553,4.87367,27796.136512632,0
+OFS.US,D,20140728,000000,4.8696,4.87765,4.85841,4.86552,37197.289854989,0
+OFS.US,D,20140729,000000,4.85026,4.87765,4.8006,4.87367,17557.120811555,0
+OFS.US,D,20140730,000000,4.87765,4.87765,4.83112,4.8351,18670.401401541,0
+OFS.US,D,20140731,000000,4.79739,4.86552,4.69399,4.6976,47249.527675092,0
+OFS.US,D,20140801,000000,4.73598,4.79739,4.66708,4.73598,104284.31687714,0
+OFS.US,D,20140804,000000,4.74356,4.74356,4.69399,4.70944,37394.620158617,0
+OFS.US,D,20140805,000000,4.70944,4.76269,4.66708,4.67059,92403.34421112,0
+OFS.US,D,20140806,000000,4.69399,4.87765,4.69399,4.85377,65642.400360836,0
+OFS.US,D,20140807,000000,4.86552,4.87765,4.79739,4.8006,31698.422410043,0
+OFS.US,D,20140808,000000,4.87765,4.87765,4.70944,4.83112,45471.44445791,0
+OFS.US,D,20140811,000000,4.85026,4.85841,4.78724,4.79378,94633.071117889,0
+OFS.US,D,20140812,000000,4.79378,4.83908,4.79378,4.81984,38826.583912751,0
+OFS.US,D,20140813,000000,4.82799,4.83823,4.74687,4.81539,27749.705852955,0
+OFS.US,D,20140814,000000,4.81984,4.81984,4.8006,4.80401,20978.216235949,0
+OFS.US,D,20140815,000000,4.75085,4.85026,4.68594,4.78553,83886.483887159,0
+OFS.US,D,20140818,000000,4.81539,4.83908,4.79378,4.82752,23105.584642974,0
+OFS.US,D,20140819,000000,4.81984,4.8351,4.8006,4.81112,19258.171343363,0
+OFS.US,D,20140820,000000,4.8006,4.85377,4.77852,4.82401,50819.412258906,0
+OFS.US,D,20140821,000000,4.81984,4.85841,4.81984,4.82401,31399.788848938,0
+OFS.US,D,20140822,000000,4.81984,4.85026,4.78203,4.81539,47386.709169593,0
+OFS.US,D,20140825,000000,4.82799,4.87765,4.82799,4.82799,46541.460115016,0
+OFS.US,D,20140826,000000,4.80857,4.89679,4.79739,4.8006,66344.13646732,0
+OFS.US,D,20140827,000000,4.83908,4.89679,4.76269,4.80401,87863.691985413,0
+OFS.US,D,20140828,000000,4.80401,4.89679,4.80401,4.85841,31247.833962722,0
+OFS.US,D,20140829,000000,4.88466,4.89679,4.82401,4.89679,72071.991483855,0
+OFS.US,D,20140902,000000,4.86201,4.88116,4.81216,4.83709,90654.807777369,0
+OFS.US,D,20140903,000000,4.8696,4.87765,4.80401,4.81216,89822.221629977,0
+OFS.US,D,20140904,000000,4.84343,4.84343,4.79739,4.79739,102468.24493841,0
+OFS.US,D,20140905,000000,4.81984,4.86552,4.81984,4.86201,89730.415552888,0
+OFS.US,D,20140908,000000,4.87765,4.89234,4.85841,4.88116,75024.559342416,0
+OFS.US,D,20140909,000000,4.87765,4.91564,4.87765,4.89679,106103.55454267,0
+OFS.US,D,20140910,000000,4.89992,4.91564,4.87765,4.89992,26388.443330602,0
+OFS.US,D,20140911,000000,4.89992,5.00691,4.89679,4.95337,17795.605563533,0
+OFS.US,D,20140912,000000,4.91072,5.08708,4.90759,4.90759,41665.185606649,0
+OFS.US,D,20140915,000000,4.90712,4.99895,4.85537,4.92702,49578.447354807,0
+OFS.US,D,20140916,000000,4.8984,4.98161,4.85983,4.86693,38685.181449189,0
+OFS.US,D,20140917,000000,4.87101,4.92958,4.82448,4.82448,19518.816182914,0
+OFS.US,D,20140918,000000,4.87566,4.96947,4.83566,4.89139,70706.507992441,0
+OFS.US,D,20140919,000000,4.94976,4.96597,4.83965,4.87101,37151.914437577,0
+OFS.US,D,20140922,000000,4.8984,4.94976,4.84363,4.90238,25793.286692922,0
+OFS.US,D,20140923,000000,4.94199,4.95337,4.81539,4.81539,46710.298877478,0
+OFS.US,D,20140924,000000,4.83965,4.91072,4.82041,4.89489,68745.867863347,0
+OFS.US,D,20140925,000000,4.87973,4.90712,4.82448,4.8696,26054.986774739,0
+OFS.US,D,20140926,000000,4.90238,4.91072,4.80857,4.8984,37360.852406125,0
+OFS.US,D,20140929,000000,4.864,4.8984,4.8006,4.83112,44883.674516088,0
+OFS.US,D,20140930,000000,4.864,4.90712,4.74185,4.74185,226393.78610125,0
+OFS.US,D,20141001,000000,4.79321,4.83112,4.71769,4.76526,104587.17140731,0
+OFS.US,D,20141002,000000,4.75322,4.864,4.75322,4.864,100040.13248575,0
+OFS.US,D,20141003,000000,4.91072,4.91072,4.8006,4.82041,91146.550673041,0
+OFS.US,D,20141006,000000,4.82846,4.87973,4.81216,4.87973,23233.268957086,0
+OFS.US,D,20141007,000000,4.83112,4.89139,4.83112,4.89139,23615.266657158,0
+OFS.US,D,20141008,000000,4.85983,4.89139,4.8006,4.84732,42689.825846343,0
+OFS.US,D,20141009,000000,4.81539,4.88277,4.75729,4.7843,34556.018464719,0
+OFS.US,D,20141010,000000,4.76905,4.87566,4.72584,4.77758,33929.204559077,0
+OFS.US,D,20141013,000000,4.79681,4.81539,4.6324,4.69447,36125.163713353,0
+OFS.US,D,20141014,000000,4.69845,4.70242,4.60065,4.60065,35238.760210426,0
+OFS.US,D,20141015,000000,4.60065,4.68679,4.39624,4.58056,95237.724935957,0
+OFS.US,D,20141016,000000,4.51792,4.5763,4.36885,4.49442,57990.838694494,0
+OFS.US,D,20141017,000000,4.54114,4.66708,4.52294,4.61183,84471.088102185,0
+OFS.US,D,20141020,000000,4.58056,4.60065,4.45462,4.54901,78149.131690235,0
+OFS.US,D,20141021,000000,4.54901,4.60065,4.48646,4.50977,115700.98294639,0
+OFS.US,D,20141022,000000,4.50977,4.6324,4.43917,4.5056,123773.58627662,0
+OFS.US,D,20141023,000000,4.49025,4.58056,4.41965,4.46324,166059.25433533,0
+OFS.US,D,20141024,000000,4.43917,4.53365,4.37246,4.52588,114701.66852108,0
+OFS.US,D,20141027,000000,4.52948,4.52948,4.40032,4.42334,48578.077687218,0
+OFS.US,D,20141028,000000,4.46324,4.5528,4.40032,4.52588,57460.051835003,0
+OFS.US,D,20141029,000000,4.53365,4.59648,4.45121,4.45462,32677.687232325,0
+OFS.US,D,20141030,000000,4.47405,4.5454,4.38468,4.52588,31057.890354952,0
+OFS.US,D,20141031,000000,4.53365,4.70991,4.43917,4.59648,164504.8824784,0
+OFS.US,D,20141103,000000,4.61894,4.6324,4.49793,4.62756,27843.622414574,0
+OFS.US,D,20141104,000000,4.61648,4.68679,4.42742,4.46324,99232.872152723,0
+OFS.US,D,20141105,000000,4.5763,4.6324,4.45121,4.5056,107878.47203306,0
+OFS.US,D,20141106,000000,4.54114,4.62756,4.50977,4.58861,22735.194607822,0
+OFS.US,D,20141107,000000,4.71418,4.71418,4.60065,4.60065,123008.53563422,0
+OFS.US,D,20141110,000000,4.65997,4.67097,4.56454,4.59202,47077.523185834,0
+OFS.US,D,20141111,000000,4.55696,4.67466,4.55696,4.67466,63001.128970565,0
+OFS.US,D,20141112,000000,4.68679,4.69447,4.6324,4.67097,26008.556115062,0
+OFS.US,D,20141113,000000,4.66708,4.67854,4.61183,4.67097,25863.987924703,0
+OFS.US,D,20141114,000000,4.64358,4.69845,4.56862,4.65504,30305.502619729,0
+OFS.US,D,20141117,000000,4.65504,4.65504,4.61648,4.61648,21682.062826963,0
+OFS.US,D,20141118,000000,4.63922,4.71418,4.6324,4.63495,30971.36048919,0
+OFS.US,D,20141119,000000,4.65504,4.69447,4.65504,4.65504,77278.556821289,0
+OFS.US,D,20141120,000000,4.67854,4.70991,4.63495,4.70991,61756.998339671,0
+OFS.US,D,20141121,000000,4.68243,4.70991,4.6324,4.6685,65824.957272748,0
+OFS.US,D,20141124,000000,4.67466,4.80857,4.64793,4.7843,172121.62114999,0
+OFS.US,D,20141125,000000,4.74924,4.7843,4.71418,4.75322,66623.775667648,0
+OFS.US,D,20141126,000000,4.73361,4.81216,4.72859,4.8006,32662.913840609,0
+OFS.US,D,20141128,000000,4.77303,4.81216,4.77303,4.81216,25611.785023275,0
+OFS.US,D,20141201,000000,4.7843,4.81216,4.71769,4.79321,118478.3805889,0
+OFS.US,D,20141202,000000,4.78099,4.8117,4.76905,4.80857,16658.054401443,0
+OFS.US,D,20141203,000000,4.79321,4.86201,4.75474,4.85537,69558.404407697,0
+OFS.US,D,20141204,000000,4.76165,4.864,4.76165,4.864,66059.221055665,0
+OFS.US,D,20141205,000000,4.82448,4.87566,4.78828,4.81216,37537.077864445,0
+OFS.US,D,20141208,000000,4.83112,4.83112,4.77303,4.79321,31558.075188746,0
+OFS.US,D,20141209,000000,4.82448,4.82846,4.77303,4.78828,54190.911296826,0
+OFS.US,D,20141210,000000,4.77303,4.83112,4.74185,4.82041,111943.26523934,0
+OFS.US,D,20141211,000000,4.83112,4.83112,4.72584,4.79321,65219.248212414,0
+OFS.US,D,20141212,000000,4.74924,4.7843,4.66708,4.66708,40199.454100023,0
+OFS.US,D,20141215,000000,4.74792,4.91366,4.61865,4.72384,87388.832965988,0
+OFS.US,D,20141216,000000,4.72384,4.78051,4.63116,4.6431,78977.496868566,0
+OFS.US,D,20141217,000000,4.63116,4.89774,4.63116,4.81577,39363.702225834,0
+OFS.US,D,20141218,000000,4.87301,4.89774,4.79823,4.89328,69865.479906925,0
+OFS.US,D,20141219,000000,4.84884,4.97412,4.72763,4.9094,31770.17888409,0
+OFS.US,D,20141222,000000,4.94199,4.94199,4.86438,4.90542,67059.590723254,0
+OFS.US,D,20141223,000000,4.93792,4.93792,4.83197,4.84533,52234.492136793,0
+OFS.US,D,20141224,000000,4.81283,4.87301,4.79823,4.86893,29787.378667422,0
+OFS.US,D,20141226,000000,4.86893,4.86893,4.75151,4.82089,40620.495763914,0
+OFS.US,D,20141229,000000,4.80857,4.84884,4.76393,4.84884,53793.084962774,0
+OFS.US,D,20141230,000000,4.84533,4.84884,4.65931,4.8006,154857.85768822,0
+OFS.US,D,20141231,000000,4.81283,4.81283,4.73152,4.76393,69787.391979287,0
+OFS.US,D,20150102,000000,4.79283,4.8006,4.73152,4.73598,26794.711602777,0
+OFS.US,D,20150105,000000,4.73995,4.85282,4.69513,4.84126,70194.715493727,0
+OFS.US,D,20150106,000000,4.77634,4.80857,4.75587,4.8006,14389.283530855,0
+OFS.US,D,20150107,000000,4.84126,4.84126,4.71968,4.84126,20826.261349732,0
+OFS.US,D,20150108,000000,4.85282,4.90542,4.8296,4.87301,36661.226784171,0
+OFS.US,D,20150109,000000,4.91754,4.91754,4.76393,4.84126,70716.00517283,0
+OFS.US,D,20150112,000000,4.84533,4.86893,4.84164,4.86438,9917.166810133,0
+OFS.US,D,20150113,000000,4.88513,4.88513,4.76393,4.76781,16786.79395782,0
+OFS.US,D,20150114,000000,4.77198,4.78051,4.70792,4.72659,15162.776111386,0
+OFS.US,D,20150115,000000,4.77634,4.80857,4.63874,4.68736,32699.847319898,0
+OFS.US,D,20150116,000000,4.71095,4.71095,4.55374,4.55374,32566.886794459,0
+OFS.US,D,20150120,000000,4.63116,4.77198,4.63116,4.75587,69756.78995359,0
+OFS.US,D,20150121,000000,4.66481,4.77198,4.65931,4.75587,9492.9594194463,0
+OFS.US,D,20150122,000000,4.65931,4.97061,4.65931,4.91366,49270.316613313,0
+OFS.US,D,20150123,000000,4.89328,4.89328,4.78051,4.82089,23167.843936632,0
+OFS.US,D,20150126,000000,4.87301,4.94976,4.83197,4.88931,22070.391980627,0
+OFS.US,D,20150127,000000,4.87301,4.91366,4.79625,4.8006,64153.453524371,0
+OFS.US,D,20150128,000000,4.96692,4.97412,4.75151,4.80401,35601.76354972,0
+OFS.US,D,20150129,000000,4.80676,4.84884,4.77947,4.84884,15984.809836124,0
+OFS.US,D,20150130,000000,4.81283,4.85282,4.7989,4.8296,16650.667705585,0
+OFS.US,D,20150202,000000,4.83661,4.83661,4.79283,4.83661,8887.2503591126,0
+OFS.US,D,20150203,000000,4.85282,4.85282,4.66338,4.79625,123774.64151889,0
+OFS.US,D,20150204,000000,4.77634,4.80628,4.59392,4.77198,23021.165261743,0
+OFS.US,D,20150205,000000,4.78383,4.81283,4.75151,4.79283,22595.902628791,0
+OFS.US,D,20150206,000000,4.79625,4.81283,4.72384,4.81283,73945.046504922,0
+OFS.US,D,20150209,000000,4.75587,4.81283,4.75587,4.79283,33551.427828068,0
+OFS.US,D,20150210,000000,4.79283,4.81283,4.79283,4.81283,38673.573784269,0
+OFS.US,D,20150211,000000,4.76781,4.81283,4.56985,4.60615,154652.08544646,0
+OFS.US,D,20150212,000000,4.58226,4.7879,4.52948,4.683,55076.259557488,0
+OFS.US,D,20150213,000000,4.65931,4.72763,4.65931,4.71569,29093.029256796,0
+OFS.US,D,20150217,000000,4.64026,4.72384,4.64026,4.69153,32879.238505014,0
+OFS.US,D,20150218,000000,4.71968,4.74792,4.67883,4.69153,19076.669673716,0
+OFS.US,D,20150219,000000,4.71095,4.77198,4.69513,4.73152,11034.668369181,0
+OFS.US,D,20150220,000000,4.70347,4.80857,4.69959,4.71968,6624.8109421169,0
+OFS.US,D,20150223,000000,4.75587,4.78383,4.70347,4.78051,18830.79822588,0
+OFS.US,D,20150224,000000,4.73598,4.81283,4.71968,4.79625,18608.142107883,0
+OFS.US,D,20150225,000000,4.7879,4.81577,4.75151,4.81283,61902.621772294,0
+OFS.US,D,20150226,000000,4.76393,4.84126,4.76393,4.82448,57877.927772098,0
+OFS.US,D,20150227,000000,4.84126,4.90542,4.78383,4.90542,109697.70969859,0
+OFS.US,D,20150302,000000,4.89328,5.03041,4.85728,5.03041,71461.006212195,0
+OFS.US,D,20150303,000000,4.98303,5.03041,4.95403,5.03041,22258.225103866,0
+OFS.US,D,20150304,000000,5.03041,5.05542,4.81283,4.85728,269517.31651866,0
+OFS.US,D,20150305,000000,4.91754,5.04368,4.89328,5.02273,33875.387203542,0
+OFS.US,D,20150306,000000,4.97412,5.04368,4.96692,5.01506,54155.033059803,0
+OFS.US,D,20150309,000000,5.01506,5.01506,4.94199,4.99544,45743.696962381,0
+OFS.US,D,20150310,000000,4.94976,4.99014,4.88513,4.99014,24980.750148572,0
+OFS.US,D,20150311,000000,4.93318,5.01506,4.86201,4.99895,88029.36502108,0
+OFS.US,D,20150312,000000,5.01506,5.01506,4.93318,4.97886,49947.782147694,0
+OFS.US,D,20150313,000000,5.07846,5.11645,5.04888,5.09883,35104.744442721,0
+OFS.US,D,20150316,000000,5.0904,5.14925,5.03676,5.06112,47129.230056838,0
+OFS.US,D,20150317,000000,5.11939,5.11939,5.01193,5.103,46165.793868537,0
+OFS.US,D,20150318,000000,5.06538,5.08291,5.04888,5.04888,4088.0085361199,0
+OFS.US,D,20150319,000000,5.103,5.10736,5.04888,5.07457,44486.903424302,0
+OFS.US,D,20150320,000000,5.05362,5.08291,4.9908,5.08291,30056.465445097,0
+OFS.US,D,20150323,000000,5.04462,5.10736,5.0161,5.02804,60109.765163397,0
+OFS.US,D,20150324,000000,5.02444,5.07457,4.9908,5.06538,30538.71116038,0
+OFS.US,D,20150325,000000,5.07457,5.07457,4.99544,5.03676,8651.9313339307,0
+OFS.US,D,20150326,000000,5.01193,5.06538,5.00738,5.04462,11301.644662324,0
+OFS.US,D,20150327,000000,5.06112,5.11645,5.00312,5.07846,31257.33114311,0
+OFS.US,D,20150330,000000,5.08603,5.13219,5.03221,5.11939,56262.351863786,0
+OFS.US,D,20150331,000000,5.13219,5.13219,5.05362,5.09522,17791.384594471,0
+OFS.US,D,20150401,000000,5.09883,5.12802,4.9908,5.11153,144502.76533794,0
+OFS.US,D,20150402,000000,5.06964,5.103,4.9908,5.06538,96418.541030928,0
+OFS.US,D,20150406,000000,5.05362,5.08291,4.99895,5.02804,19475.551250033,0
+OFS.US,D,20150407,000000,4.99895,5.04112,4.98644,5.02444,31432.501359165,0
+OFS.US,D,20150408,000000,4.99895,5.03221,4.99544,5.02444,13226.406554395,0
+OFS.US,D,20150409,000000,5.02444,5.0904,4.9908,5.0904,63375.739974778,0
+OFS.US,D,20150410,000000,5.04112,5.16507,5.03676,5.13219,42319.435811191,0
+OFS.US,D,20150413,000000,5.12366,5.12366,5.03221,5.04888,6012.7704281909,0
+OFS.US,D,20150414,000000,5.07457,5.07457,5.0161,5.06964,11538.018929772,0
+OFS.US,D,20150415,000000,5.06112,5.18222,4.99895,5.12366,45238.235917259,0
+OFS.US,D,20150416,000000,5.07457,5.14925,5.07457,5.12802,22224.457351374,0
+OFS.US,D,20150417,000000,5.12802,5.12802,5.07457,5.10736,13945.026537126,0
+OFS.US,D,20150420,000000,5.10736,5.11645,5.06538,5.06538,27696.943739685,0
+OFS.US,D,20150421,000000,5.07457,5.11645,5.04462,5.11645,36304.554898469,0
+OFS.US,D,20150422,000000,5.103,5.11645,5.03221,5.09883,20853.697648633,0
+OFS.US,D,20150423,000000,5.11645,5.11645,5.06538,5.07457,26206.941660955,0
+OFS.US,D,20150424,000000,5.06538,5.10736,5.06538,5.07457,17315.470332781,0
+OFS.US,D,20150427,000000,5.11645,5.11645,5.05362,5.06538,40155.133924877,0
+OFS.US,D,20150428,000000,5.03676,5.07457,5.03676,5.07457,16108.273181175,0
+OFS.US,D,20150429,000000,5.06964,5.11645,5.05362,5.11645,29569.998760752,0
+OFS.US,D,20150430,000000,5.11645,5.11645,5.0904,5.11645,52653.423316153,0
+OFS.US,D,20150501,000000,5.09883,5.11645,5.07846,5.11645,52894.018552662,0
+OFS.US,D,20150504,000000,5.11645,5.17786,5.11645,5.17426,58908.899465384,0
+OFS.US,D,20150505,000000,5.15701,5.17786,5.13711,5.17786,65640.289876305,0
+OFS.US,D,20150506,000000,5.15701,5.17786,5.05362,5.08291,48597.072047995,0
+OFS.US,D,20150507,000000,5.05362,5.09883,4.99895,5.06178,65763.753221355,0
+OFS.US,D,20150508,000000,5.05362,5.11645,5.04888,5.09522,32944.663525468,0
+OFS.US,D,20150511,000000,5.11645,5.11645,5.07457,5.09522,24044.750259171,0
+OFS.US,D,20150512,000000,5.04888,5.09779,5.0161,5.08291,53068.133526451,0
+OFS.US,D,20150513,000000,5.0904,5.11645,5.02444,5.10736,55540.566154259,0
+OFS.US,D,20150514,000000,5.09883,5.11645,5.08291,5.08291,43279.706272696,0
+OFS.US,D,20150515,000000,5.09522,5.09883,5.01913,5.09522,68868.275966132,0
+OFS.US,D,20150518,000000,5.103,5.11153,5.07846,5.09077,31795.504698459,0
+OFS.US,D,20150519,000000,5.11153,5.11645,5.06112,5.11153,31737.466373863,0
+OFS.US,D,20150520,000000,5.10736,5.14393,5.07846,5.13219,65640.289876305,0
+OFS.US,D,20150521,000000,5.10736,5.16507,5.10736,5.13711,43279.706272696,0
+OFS.US,D,20150522,000000,5.13711,5.16507,5.13711,5.14393,15867.677944666,0
+OFS.US,D,20150526,000000,5.15351,5.17786,5.14072,5.16507,91784.972243602,0
+OFS.US,D,20150527,000000,5.15701,5.17426,5.09522,5.16507,37025.285365731,0
+OFS.US,D,20150528,000000,5.17786,5.17786,5.11645,5.13711,38937.384350617,0
+OFS.US,D,20150529,000000,5.11645,5.16507,5.09522,5.09522,37751.292044319,0
+OFS.US,D,20150601,000000,5.09522,5.13219,5.09522,5.11153,24510.112098208,0
+OFS.US,D,20150602,000000,5.11153,5.17,5.11153,5.11645,11176.070832743,0
+OFS.US,D,20150603,000000,5.11153,5.17426,5.07457,5.07846,75733.682144758,0
+OFS.US,D,20150604,000000,5.09522,5.16157,5.09522,5.103,18514.225546263,0
+OFS.US,D,20150605,000000,5.09522,5.17426,5.09522,5.14072,25968.456908977,0
+OFS.US,D,20150608,000000,5.15701,5.17,5.07457,5.12802,32944.663525468,0
+OFS.US,D,20150609,000000,5.14925,5.17786,5.07457,5.07457,60497.039074795,0
+OFS.US,D,20150610,000000,5.11645,5.15701,5.07457,5.14072,55051.988985384,0
+OFS.US,D,20150611,000000,5.12802,5.19842,5.08556,5.15701,59739.375128245,0
+OFS.US,D,20150612,000000,5.18706,5.34512,5.1827,5.25614,48403.962713428,0
+OFS.US,D,20150615,000000,5.25898,5.28097,5.13114,5.15351,79978.921778421,0
+OFS.US,D,20150616,000000,5.15351,5.25197,5.13654,5.17843,10520.765385936,0
+OFS.US,D,20150617,000000,5.19643,5.30248,5.14877,5.15351,98223.005304745,0
+OFS.US,D,20150618,000000,5.2045,5.32001,5.13114,5.24155,67115.51856332,0
+OFS.US,D,20150619,000000,5.22525,5.29812,5.16157,5.22136,61500.574469181,0
+OFS.US,D,20150622,000000,5.22961,5.32389,5.16157,5.31119,82317.338638525,0
+OFS.US,D,20150623,000000,5.26391,5.27717,5.16157,5.17843,38507.900748603,0
+OFS.US,D,20150624,000000,5.15351,5.30248,5.15351,5.29812,14266.87542807,0
+OFS.US,D,20150625,000000,5.31119,5.31119,5.17056,5.17474,44662.073640356,0
+OFS.US,D,20150626,000000,5.25197,5.31119,5.14347,5.23491,33674.891173118,0
+OFS.US,D,20150629,000000,5.22961,5.3076,5.0251,5.12679,63140.420949597,0
+OFS.US,D,20150630,000000,5.16157,5.19208,5.13114,5.13114,73151.504321349,0
+OFS.US,D,20150701,000000,5.08822,5.2045,5.08452,5.11902,88626.63214329,0
+OFS.US,D,20150702,000000,5.14024,5.17056,5.13114,5.13654,11695.250027315,0
+OFS.US,D,20150706,000000,5.13114,5.14877,5.05912,5.10584,47470.073308559,0
+OFS.US,D,20150707,000000,5.10584,5.10584,5.0251,5.06329,21052.083194526,0
+OFS.US,D,20150708,000000,5.04159,5.10205,5.0251,5.03325,32503.572258536,0
+OFS.US,D,20150709,000000,5.08452,5.11001,5.05069,5.09343,14961.224838696,0
+OFS.US,D,20150710,000000,5.10584,5.10584,5.02851,5.08822,16840.611313355,0
+OFS.US,D,20150713,000000,5.10584,5.10584,4.98606,5.01667,55188.115237619,0
+OFS.US,D,20150714,000000,4.99544,5.04585,4.95185,4.99544,46718.740815601,0
+OFS.US,D,20150715,000000,4.97781,5.03799,4.93924,5.03799,33571.47743111,0
+OFS.US,D,20150716,000000,5.03325,5.03325,4.94351,5.0251,27826.738538328,0
+OFS.US,D,20150717,000000,5.0251,5.0251,4.93005,4.93005,66176.352947123,0
+OFS.US,D,20150720,000000,4.94749,4.94749,4.81491,4.86249,71088.505692512,0
+OFS.US,D,20150721,000000,4.84533,4.90892,4.84533,4.87509,26892.849133458,0
+OFS.US,D,20150722,000000,4.87973,5.04159,4.86609,5.03799,31102.210530098,0
+OFS.US,D,20150723,000000,5.00312,5.00312,4.81956,4.82846,111545.43890529,0
+OFS.US,D,20150724,000000,4.8532,4.8532,4.75085,4.80676,61970.157277279,0
+OFS.US,D,20150727,000000,4.75085,4.82846,4.51602,4.64414,157612.04000088,0
+OFS.US,D,20150728,000000,4.69513,4.69513,4.56748,4.58008,46537.239145954,0
+OFS.US,D,20150729,000000,4.57572,4.73787,4.55838,4.73787,48172.864657308,0
+OFS.US,D,20150730,000000,4.73787,4.75976,4.66092,4.66566,23616.321899423,0
+OFS.US,D,20150731,000000,4.67428,4.78487,4.57118,4.66945,21281.070766115,0
+OFS.US,D,20150803,000000,4.66566,4.75976,4.6142,4.66092,16968.295627467,0
+OFS.US,D,20150804,000000,4.63979,4.70394,4.58008,4.58861,44195.656559054,0
+OFS.US,D,20150805,000000,4.5925,4.72508,4.58445,4.60567,23385.223843303,0
+OFS.US,D,20150806,000000,4.59676,4.71673,4.30205,4.43869,149271.40513524,0
+OFS.US,D,20150807,000000,4.48182,4.72953,4.48182,4.69997,92369.576458628,0
+OFS.US,D,20150810,000000,4.72953,4.88324,4.60567,4.85794,69217.561155976,0
+OFS.US,D,20150811,000000,4.81491,4.86864,4.62671,4.81681,53566.207875715,0
+OFS.US,D,20150812,000000,4.70394,4.81112,4.63979,4.77246,59630.68517491,0
+OFS.US,D,20150813,000000,4.76781,4.78932,4.61799,4.73361,88396.589329435,0
+OFS.US,D,20150814,000000,4.81112,4.82364,4.68243,4.81112,66642.770028425,0
+OFS.US,D,20150817,000000,4.82364,4.95668,4.81112,4.86249,16369.973262991,0
+OFS.US,D,20150818,000000,4.88324,4.94749,4.81112,4.83624,47005.766711787,0
+OFS.US,D,20150819,000000,4.83159,4.96066,4.83159,4.83624,26892.849133458,0
+OFS.US,D,20150820,000000,4.83159,4.99014,4.83159,4.87064,51449.391891343,0
+OFS.US,D,20150821,000000,4.83624,4.89679,4.38335,4.51176,180763.00006127,0
+OFS.US,D,20150824,000000,4.51176,4.51176,4.27608,4.33597,251796.63315598,0
+OFS.US,D,20150825,000000,4.44286,4.51176,4.38335,4.46438,67579.825160091,0
+OFS.US,D,20150826,000000,4.50333,4.51176,4.44732,4.51176,34843.044360905,0
+OFS.US,D,20150827,000000,4.57572,4.66092,4.51934,4.5925,75764.284170454,0
+OFS.US,D,20150828,000000,4.59676,4.62671,4.58008,4.59676,29000.167937441,0
+OFS.US,D,20150831,000000,4.57572,4.80221,4.57572,4.72129,85358.546847378,0
+OFS.US,D,20150901,000000,4.66566,4.71673,4.50333,4.65277,26892.849133458,0
+OFS.US,D,20150902,000000,4.78487,4.78487,4.41737,4.44286,185674.09756439,0
+OFS.US,D,20150903,000000,4.44286,4.55005,4.44286,4.54588,40688.031268899,0
+OFS.US,D,20150904,000000,4.51176,4.60159,4.51176,4.52427,23152.015302651,0
+OFS.US,D,20150908,000000,4.63553,4.64414,4.52427,4.55838,104761.2863811,0
+OFS.US,D,20150909,000000,4.59676,4.64831,4.55421,4.56748,64540.727435769,0
+OFS.US,D,20150910,000000,4.57118,4.70394,4.53318,4.62292,145845.03349952,0
+OFS.US,D,20150911,000000,4.60159,4.81956,4.55421,4.77246,112947.85587599,0
+OFS.US,D,20150914,000000,4.80771,4.89641,4.68395,4.70593,64387.717307287,0
+OFS.US,D,20150915,000000,4.73702,4.78553,4.54777,4.65779,44662.073640356,0
+OFS.US,D,20150916,000000,4.65779,4.74981,4.5872,4.6976,55125.855943961,0
+OFS.US,D,20150917,000000,4.67959,4.777,4.64444,4.777,49734.623210085,0
+OFS.US,D,20150918,000000,4.67097,4.92758,4.67097,4.82089,91593.973393566,0
+OFS.US,D,20150921,000000,4.81216,4.95744,4.81216,4.8696,43530.853931859,0
+OFS.US,D,20150922,000000,4.81577,4.96228,4.75976,4.88674,53279.181979529,0
+OFS.US,D,20150923,000000,4.89139,4.96228,4.74185,4.94881,78900.464183193,0
+OFS.US,D,20150924,000000,4.87869,5.05362,4.74185,4.86438,417144.65420444,0
+OFS.US,D,20150925,000000,4.89641,5.00113,4.88674,4.91754,43758.786261183,0
+OFS.US,D,20150928,000000,4.80771,4.88931,4.63553,4.70593,81380.283506859,0
+OFS.US,D,20150929,000000,4.68395,4.68395,4.45462,4.48589,128099.02432246,0
+OFS.US,D,20150930,000000,4.53412,4.59591,4.43301,4.51678,121294.82219523,0
+OFS.US,D,20151001,000000,4.56928,4.68395,4.53829,4.68395,23582.55414693,0
+OFS.US,D,20151002,000000,4.68395,4.6976,4.51678,4.63154,51916.864214911,0
+OFS.US,D,20151005,000000,4.63154,4.63154,4.45936,4.59174,50319.227425111,0
+OFS.US,D,20151006,000000,4.54323,4.64444,4.53412,4.56928,36727.707046891,0
+OFS.US,D,20151007,000000,4.60065,4.6667,4.56502,4.59591,112906.70142765,0
+OFS.US,D,20151008,000000,4.62244,4.64444,4.55621,4.56928,99983.149403415,0
+OFS.US,D,20151009,000000,4.56502,4.5872,4.56065,4.57809,21992.304052988,0
+OFS.US,D,20151012,000000,4.58293,4.61799,4.56502,4.61354,87526.014460489,0
+OFS.US,D,20151013,000000,4.56928,4.6667,4.56928,4.63553,41491.07063286,0
+OFS.US,D,20151014,000000,4.64444,4.64444,4.58293,4.62244,23352.511333075,0
+OFS.US,D,20151015,000000,4.64879,4.68395,4.57402,4.64444,39451.287333862,0
+OFS.US,D,20151016,000000,4.57402,4.71541,4.57402,4.6667,56907.104887939,0
+OFS.US,D,20151019,000000,4.67959,4.80335,4.67959,4.80335,67565.051768376,0
+OFS.US,D,20151020,000000,4.78156,4.90438,4.78156,4.89641,13082.893606302,0
+OFS.US,D,20151021,000000,4.87367,4.89641,4.67959,4.89641,15870.843671462,0
+OFS.US,D,20151022,000000,4.87869,4.87869,4.70196,4.82543,79577.929717573,0
+OFS.US,D,20151023,000000,4.86097,4.87869,4.80771,4.8514,31514.810255865,0
+OFS.US,D,20151026,000000,4.86438,4.87869,4.73275,4.8696,60309.205951556,0
+OFS.US,D,20151027,000000,4.7989,4.83008,4.70593,4.76781,51466.27576759,0
+OFS.US,D,20151028,000000,4.75474,4.98815,4.7192,4.9221,39451.287333862,0
+OFS.US,D,20151029,000000,4.90438,4.96692,4.82089,4.89139,22898.757158958,0
+OFS.US,D,20151030,000000,4.93081,4.93081,4.777,4.80335,51466.27576759,0
+OFS.US,D,20151102,000000,4.76365,4.97061,4.74535,4.85633,103030.68906586,0
+OFS.US,D,20151103,000000,4.8514,4.91754,4.74535,4.86097,29476.082199132,0
+OFS.US,D,20151104,000000,4.87367,4.96228,4.84268,4.89139,26941.390277666,0
+OFS.US,D,20151105,000000,4.8696,4.94038,4.76365,4.76365,14957.003869635,0
+OFS.US,D,20151106,000000,4.71095,4.91754,4.71095,4.85633,59857.562261969,0
+OFS.US,D,20151109,000000,4.87869,4.96692,4.76781,4.91754,34782.895551777,0
+OFS.US,D,20151110,000000,4.8696,4.91366,4.78553,4.8387,64387.717307287,0
+OFS.US,D,20151111,000000,4.88674,4.93081,4.78156,4.7899,30608.357149895,0
+OFS.US,D,20151112,000000,4.78553,4.91366,4.73275,4.77246,41491.07063286,0
+OFS.US,D,20151113,000000,4.76365,4.87869,4.72394,4.8514,28337.475794777,0
+OFS.US,D,20151116,000000,4.87367,4.87367,4.72394,4.74535,41720.05820445,0
+OFS.US,D,20151117,000000,4.74981,4.87367,4.67959,4.85633,76178.994380752,0
+OFS.US,D,20151118,000000,4.87367,4.95279,4.74185,4.8387,70731.83380681,0
+OFS.US,D,20151119,000000,4.88229,4.97971,4.78156,4.84732,53505.003824323,0
+OFS.US,D,20151120,000000,4.82089,4.91366,4.81577,4.83377,21765.426965929,0
+OFS.US,D,20151123,000000,4.8514,4.8514,4.78553,4.84343,10879.547756168,0
+OFS.US,D,20151124,000000,4.80771,4.83377,4.76365,4.80335,21992.304052988,0
+OFS.US,D,20151125,000000,4.80335,4.89992,4.76781,4.82543,32193.331032511,0
+OFS.US,D,20151127,000000,4.80771,4.84732,4.78553,4.7951,17229.995709284,0
+OFS.US,D,20151130,000000,4.78553,4.84732,4.71541,4.83377,82982.14126572,0
+OFS.US,D,20151201,000000,4.8514,4.88674,4.82089,4.87869,55440.318139047,0
+OFS.US,D,20151202,000000,4.89139,4.89641,4.7899,4.89442,41571.26904503,0
+OFS.US,D,20151203,000000,4.89139,4.89641,4.72821,4.76365,73217.984584069,0
+OFS.US,D,20151204,000000,4.75474,4.81577,4.75474,4.78553,21315.893760873,0
+OFS.US,D,20151207,000000,4.81577,4.87869,4.78553,4.83008,49423.326741795,0
+OFS.US,D,20151208,000000,4.88229,4.88229,4.74185,4.7899,40718.633294595,0
+OFS.US,D,20151209,000000,4.81216,4.82543,4.73702,4.75474,56226.473626763,0
+OFS.US,D,20151210,000000,4.78156,4.89641,4.777,4.8387,57589.846633646,0
+OFS.US,D,20151211,000000,4.94038,4.94038,4.69314,4.76781,165280.48554346,0
+OFS.US,D,20151214,000000,4.83377,4.91754,4.67959,4.7951,227311.84687214,0
+OFS.US,D,20151215,000000,4.81681,4.86693,4.72622,4.76269,61720.064860382,0
+OFS.US,D,20151216,000000,4.7951,5.00368,4.7951,4.99951,68523.21174535,0
+OFS.US,D,20151217,000000,4.99014,5.00368,4.84884,4.9672,31848.266811728,0
+OFS.US,D,20151218,000000,4.94038,4.9672,4.8079,4.88977,69620.663701355,0
+OFS.US,D,20151221,000000,4.94522,4.99014,4.83112,4.87149,89605.896965572,0
+OFS.US,D,20151222,000000,4.94038,4.99847,4.87149,4.98104,54664.715073986,0
+OFS.US,D,20151223,000000,5.03108,5.03108,4.94038,4.94929,67645.250180545,0
+OFS.US,D,20151224,000000,4.94929,5.04946,4.94929,5.0359,27090.179437086,0
+OFS.US,D,20151228,000000,5.02169,5.06737,5.01307,5.06737,84121.802912341,0
+OFS.US,D,20151229,000000,5.04462,5.19085,5.02169,5.13295,125762.71794688,0
+OFS.US,D,20151230,000000,5.14451,5.33603,5.12641,5.2496,164058.51500015,0
+OFS.US,D,20151231,000000,5.22192,5.32267,5.21814,5.22686,138964.85392918,0
+OFS.US,D,20160104,000000,5.22686,5.29035,5.16801,5.29035,132500.4398114,0
+OFS.US,D,20160105,000000,5.29035,5.30466,5.19085,5.29481,96304.574866266,0
+OFS.US,D,20160106,000000,5.32721,5.35801,5.25832,5.34512,100991.96100913,0
+OFS.US,D,20160107,000000,5.2731,5.33603,5.23159,5.26818,61658.860808989,0
+OFS.US,D,20160108,000000,5.29481,5.32048,5.23159,5.23159,85628.688867318,0
+OFS.US,D,20160111,000000,5.26818,5.32267,5.20117,5.2406,136201.17443612,0
+OFS.US,D,20160112,000000,5.2406,5.26324,5.07684,5.08556,87099.696585271,0
+OFS.US,D,20160113,000000,5.13654,5.19302,4.88513,4.93081,138073.17421492,0
+OFS.US,D,20160114,000000,4.91698,5.0359,4.89906,4.99951,71875.716422493,0
+OFS.US,D,20160115,000000,4.90854,4.9672,4.80335,4.82193,73979.86949968,0
+OFS.US,D,20160119,000000,4.81681,4.8767,4.67144,4.76658,77969.740505119,0
+OFS.US,D,20160120,000000,4.69901,4.71673,4.58957,4.64879,111285.849308,0
+OFS.US,D,20160121,000000,4.59392,4.8767,4.54398,4.61695,113110.36318486,0
+OFS.US,D,20160122,000000,4.63495,4.80335,4.63495,4.68964,38773.821799481,0
+OFS.US,D,20160125,000000,4.64879,4.66224,4.57118,4.60814,67724.39335045,0
+OFS.US,D,20160126,000000,4.64414,4.86296,4.6213,4.8351,86527.75527743,0
+OFS.US,D,20160127,000000,4.84884,4.95337,4.81681,4.94929,50526.054909127,0
+OFS.US,D,20160128,000000,4.89489,4.97677,4.86296,4.9672,35342.173952434,0
+OFS.US,D,20160129,000000,4.98568,5.05429,4.94038,5.01819,42067.232909763,0
+OFS.US,D,20160201,000000,5.00842,5.00842,4.8351,4.99951,29009.66511783,0
+OFS.US,D,20160202,000000,4.94038,5.02169,4.92901,5.01307,17843.091465476,0
+OFS.US,D,20160203,000000,5.04462,5.05429,4.82657,4.94522,35209.213426995,0
+OFS.US,D,20160204,000000,4.90854,5.03401,4.87917,4.99544,42193.86198161,0
+OFS.US,D,20160205,000000,4.97194,5.01819,4.90362,5.01307,58527.957007578,0
+OFS.US,D,20160208,000000,5.01307,5.01307,4.81027,4.89906,28741.633582421,0
+OFS.US,D,20160209,000000,4.86296,4.97005,4.83112,4.91299,50884.83727936,0
+OFS.US,D,20160210,000000,4.94929,4.94929,4.82657,4.91698,25321.593400293,0
+OFS.US,D,20160211,000000,4.8079,4.94484,4.8079,4.93536,66234.391271719,0
+OFS.US,D,20160212,000000,4.9672,5.01307,4.81283,4.88977,32184.889094388,0
+OFS.US,D,20160216,000000,5.01307,5.01819,4.93081,5.01307,45087.336273308,0
+OFS.US,D,20160217,000000,5.01307,5.01819,4.94038,4.97677,30579.86560873,0
+OFS.US,D,20160218,000000,5.01819,5.01819,4.91698,4.99014,32914.061499772,0
+OFS.US,D,20160219,000000,4.94929,5.00368,4.88513,4.99014,61645.142659539,0
+OFS.US,D,20160222,000000,5.00842,5.00975,4.93081,4.93081,31432.501359165,0
+OFS.US,D,20160223,000000,4.93536,4.99951,4.92702,4.95867,26012.777084123,0
+OFS.US,D,20160224,000000,4.91299,5.00842,4.91299,4.99544,24120.727702279,0
+OFS.US,D,20160225,000000,4.99951,5.01307,4.97677,4.9835,35296.798535022,0
+OFS.US,D,20160226,000000,5.00842,5.01819,4.9691,4.98568,25296.267585923,0
+OFS.US,D,20160229,000000,5.00842,5.01819,4.96417,5.01307,33094.507927154,0
+OFS.US,D,20160301,000000,4.99951,5.28845,4.93109,5.25832,75429.772372326,0
+OFS.US,D,20160302,000000,5.29481,5.29481,5.05429,5.17626,48303.714698216,0
+OFS.US,D,20160303,000000,5.25395,5.25395,5.06329,5.22192,26881.241468539,0
+OFS.US,D,20160304,000000,5.18582,5.25529,5.16507,5.25529,44315.954177309,0
+OFS.US,D,20160307,000000,5.21387,5.31793,5.21387,5.27717,62419.690482335,0
+OFS.US,D,20160308,000000,5.24486,5.30864,5.21387,5.30864,31534.859858908,0
+OFS.US,D,20160309,000000,5.3076,5.31404,5.2496,5.29481,14869.418761607,0
+OFS.US,D,20160310,000000,5.31793,5.32267,5.28144,5.32267,24991.302571226,0
+OFS.US,D,20160311,000000,5.32267,5.52309,5.32229,5.51257,127591.45279281,0
+OFS.US,D,20160314,000000,5.52309,5.5971,5.46434,5.57701,84876.301132095,0
+OFS.US,D,20160315,000000,5.6896,5.7365,5.63349,5.71793,92253.499809435,0
+OFS.US,D,20160316,000000,5.68145,5.71328,5.65699,5.65699,48846.109222627,0
+OFS.US,D,20160317,000000,5.69907,5.73186,5.63349,5.72286,74790.2955595,0
+OFS.US,D,20160318,000000,5.72286,5.76494,5.71328,5.76494,102766.87849951,0
+OFS.US,D,20160321,000000,5.7835,5.80265,5.76057,5.80265,92850.766931645,0
+OFS.US,D,20160322,000000,5.80644,5.81676,5.74598,5.80644,122917.78479939,0
+OFS.US,D,20160323,000000,5.77933,5.84917,5.77933,5.81676,61645.142659539,0
+OFS.US,D,20160324,000000,5.86804,5.95645,5.86804,5.90518,62007.090756568,0
+OFS.US,D,20160328,000000,5.97161,6.07519,5.96166,5.99796,154537.06403954,0
+OFS.US,D,20160329,000000,6.0369,6.05633,5.98934,6.03255,96802.64921553,0
+OFS.US,D,20160330,000000,6.06439,6.07519,5.98554,6.05567,55628.151262287,0
+OFS.US,D,20160331,000000,6.05946,6.12097,5.98488,6.06439,188670.9855981,0
+OFS.US,D,20160401,000000,6.02762,6.13537,6.02762,6.0878,117130.836216,0
+OFS.US,D,20160404,000000,6.14399,6.24416,6.09329,6.19166,224311.79311163,0
+OFS.US,D,20160405,000000,6.0878,6.21506,6.0878,6.12097,139383.78510854,0
+OFS.US,D,20160406,000000,6.13537,6.24739,6.13537,6.18162,79908.22054664,0
+OFS.US,D,20160407,000000,6.18162,6.29846,6.18162,6.22805,106068.73154792,0
+OFS.US,D,20160408,000000,6.24739,6.30945,6.16721,6.22805,117896.94210067,0
+OFS.US,D,20160411,000000,6.33144,6.33144,6.19166,6.19166,300383.15278132,0
+OFS.US,D,20160412,000000,6.19166,6.26624,6.06439,6.0878,181850.95483689,0
+OFS.US,D,20160413,000000,6.07519,6.10666,6.05075,6.06695,120991.96766506,0
+OFS.US,D,20160414,000000,6.06439,6.06439,5.79289,6.02184,231618.29055719,0
+OFS.US,D,20160415,000000,5.97161,6.01748,5.7365,5.77933,207224.25510818,0
+OFS.US,D,20160418,000000,5.54556,6.03255,5.54015,5.94802,125764.82843142,0
+OFS.US,D,20160419,000000,6.00365,6.07832,5.97161,6.05075,89235.50693042,0
+OFS.US,D,20160420,000000,6.05946,6.0878,5.97967,6.05946,51869.378312968,0
+OFS.US,D,20160421,000000,6.05633,6.05633,5.87287,6.02762,51991.786415754,0
+OFS.US,D,20160422,000000,6.01748,6.22407,5.97967,6.09329,160072.86496377,0
+OFS.US,D,20160425,000000,6.0878,6.18162,6.07519,6.14399,264268.54149062,0
+OFS.US,D,20160426,000000,6.18162,6.25638,6.1167,6.2435,142784.83092989,0
+OFS.US,D,20160427,000000,6.35125,6.36726,6.18607,6.25117,169589.03971306,0
+OFS.US,D,20160428,000000,6.2435,6.27533,6.18162,6.23336,55695.686767272,0
+OFS.US,D,20160429,000000,6.22407,6.27533,6.15432,6.18162,84198.835597715,0
+OFS.US,D,20160502,000000,6.09329,6.09717,5.85382,6.08278,218826.64381614,0
+OFS.US,D,20160503,000000,6.08278,6.08278,5.90272,6.03255,114305.95267155,0
+OFS.US,D,20160504,000000,6.008,6.2435,5.96527,6.23828,89085.662528735,0
+OFS.US,D,20160505,000000,6.26169,6.3466,6.08836,6.31201,167523.93059968,0
+OFS.US,D,20160506,000000,6.32271,6.32271,6.0878,6.21696,222789.07852268,0
+OFS.US,D,20160509,000000,6.27533,6.3466,6.12475,6.18607,222600.19015718,0
+OFS.US,D,20160510,000000,6.23828,6.27533,6.133,6.22805,69256.605119796,0
+OFS.US,D,20160511,000000,6.25117,6.30386,6.18607,6.23336,146785.25435798,0
+OFS.US,D,20160512,000000,6.24739,6.29401,6.20986,6.25117,136058.7167303,0
+OFS.US,D,20160513,000000,6.22407,6.23336,6.09717,6.18162,93436.426388937,0
+OFS.US,D,20160516,000000,6.05633,6.32271,6.04563,6.27979,169561.60341415,0
+OFS.US,D,20160517,000000,6.23336,6.32271,6.22407,6.30945,79228.644527729,0
+OFS.US,D,20160518,000000,6.31665,6.32271,6.27013,6.27533,18560.656205941,0
+OFS.US,D,20160519,000000,6.23828,6.30945,6.21895,6.26169,69570.012072616,0
+OFS.US,D,20160520,000000,6.26169,6.26169,6.19563,6.23336,75353.794929218,0
+OFS.US,D,20160523,000000,6.2053,6.23828,6.2053,6.2215,56347.826487283,0
+OFS.US,D,20160524,000000,6.2053,6.31466,6.2053,6.27533,68374.42258593,0
+OFS.US,D,20160525,000000,6.25638,6.29457,6.2053,6.26169,59199.091088366,0
+OFS.US,D,20160526,000000,6.23336,6.39721,6.23336,6.36991,86530.921004226,0
+OFS.US,D,20160527,000000,6.40071,6.43578,6.32812,6.35333,53185.265417909,0
+OFS.US,D,20160531,000000,6.44051,6.44051,6.21895,6.27013,98143.86213484,0
+OFS.US,D,20160601,000000,6.30945,6.40564,6.27013,6.35873,108903.11227276,0
+OFS.US,D,20160602,000000,6.44051,6.44051,6.32271,6.35333,172402.31559259,0
+OFS.US,D,20160603,000000,6.41265,6.42384,6.32271,6.39379,87218.93896126,0
+OFS.US,D,20160606,000000,6.33551,6.37455,5.93342,6.15812,317070.7539662,0
+OFS.US,D,20160607,000000,6.17697,6.35873,6.05075,6.13035,138188.19562185,0
+OFS.US,D,20160608,000000,6.12978,6.27013,5.82521,5.91921,210898.60867626,0
+OFS.US,D,20160609,000000,6.02762,6.02762,5.7419,5.94195,195982.75925498,0
+OFS.US,D,20160610,000000,5.90025,5.98554,5.76057,5.89599,115625.00550329,0
+OFS.US,D,20160613,000000,5.89599,5.93826,5.7365,5.79289,118054.17319821,0
+OFS.US,D,20160614,000000,5.82217,5.93778,5.7348,5.91295,134068.52981777,0
+OFS.US,D,20160615,000000,5.93778,5.94735,5.77867,5.84596,113710.79603387,0
+OFS.US,D,20160616,000000,5.82217,5.88453,5.7348,5.86974,169682.95627467,0
+OFS.US,D,20160617,000000,5.81734,5.95645,5.75972,5.9285,87777.162119651,0
+OFS.US,D,20160620,000000,5.89419,6.1873,5.89419,6.15887,156467.10214293,0
+OFS.US,D,20160621,000000,6.15887,6.15887,6.03814,6.10088,44432.030826501,0
+OFS.US,D,20160622,000000,6.13035,6.24103,6.07832,6.14911,40996.162010392,0
+OFS.US,D,20160623,000000,6.20237,6.30386,6.16019,6.29401,72625.993673185,0
+OFS.US,D,20160624,000000,6.23061,6.29401,6.08657,6.16854,37512.807292341,0
+OFS.US,D,20160627,000000,6.106,6.17763,6.008,6.07708,47691.67418429,0
+OFS.US,D,20160628,000000,6.07708,6.20606,6.04885,6.17763,33415.301575832,0
+OFS.US,D,20160629,000000,6.17375,6.29846,6.106,6.14911,59825.904994007,0
+OFS.US,D,20160630,000000,6.13916,6.20237,6.13916,6.1873,98250.441603645,0
+OFS.US,D,20160701,000000,6.20237,6.26027,6.15622,6.23061,61342.288129372,0
+OFS.US,D,20160705,000000,6.23061,6.3719,6.23061,6.36053,94226.802845714,0
+OFS.US,D,20160706,000000,6.3719,6.37929,6.28424,6.30386,29757.831883991,0
+OFS.US,D,20160707,000000,6.32869,6.32869,6.25515,6.28424,33536.654436352,0
+OFS.US,D,20160708,000000,6.29846,6.42857,6.28424,6.42857,183301.9129518,0
+OFS.US,D,20160711,000000,6.44714,6.59232,6.40383,6.49595,138977.51683637,0
+OFS.US,D,20160712,000000,6.59772,6.59772,6.54911,6.56892,56512.444280683,0
+OFS.US,D,20160713,000000,6.5438,6.59772,6.38527,6.59232,153053.3934144,0
+OFS.US,D,20160714,000000,6.54911,6.61687,6.31277,6.31277,91909.490830918,0
+OFS.US,D,20160715,000000,6.27401,6.47775,6.24558,6.31277,197282.81772594,0
+OFS.US,D,20160718,000000,6.39123,6.59232,6.37455,6.56892,95154.360796991,0
+OFS.US,D,20160719,000000,6.57252,6.62094,6.5149,6.62094,86609.008931865,0
+OFS.US,D,20160720,000000,6.62094,6.62094,6.56892,6.61687,40923.35029408,0
+OFS.US,D,20160721,000000,6.62094,6.62094,6.40981,6.59232,72521.524688912,0
+OFS.US,D,20160722,000000,6.51983,6.59232,6.40981,6.51102,19078.780158247,0
+OFS.US,D,20160725,000000,6.57252,6.64871,6.5149,6.57252,153153.64142961,0
+OFS.US,D,20160726,000000,6.54039,6.61137,6.41919,6.41919,24638.851654586,0
+OFS.US,D,20160727,000000,6.38527,6.61687,6.3773,6.57858,31390.291668549,0
+OFS.US,D,20160728,000000,6.58759,6.59232,6.47169,6.53016,23700.741280654,0
+OFS.US,D,20160729,000000,6.50552,6.61687,6.42232,6.59232,58762.220790494,0
+OFS.US,D,20160801,000000,6.59232,6.61687,6.52959,6.59981,56640.128594796,0
+OFS.US,D,20160802,000000,6.5438,6.56086,6.43909,6.49045,15378.045533525,0
+OFS.US,D,20160803,000000,6.49595,6.49595,6.43435,6.44714,13807.845042625,0
+OFS.US,D,20160804,000000,6.44714,6.53954,6.43435,6.51983,17086.482761191,0
+OFS.US,D,20160805,000000,6.58285,6.61687,6.51102,6.52475,38301.073264587,0
+OFS.US,D,20160808,000000,6.54911,6.60587,6.47965,6.51983,41420.369401079,0
+OFS.US,D,20160809,000000,6.50002,6.59772,6.50002,6.55395,49016.003227355,0
+OFS.US,D,20160810,000000,6.59232,6.62094,6.54911,6.60663,50831.019923825,0
+OFS.US,D,20160811,000000,6.62094,6.62094,6.58759,6.60663,28829.218690448,0
+OFS.US,D,20160812,000000,6.62578,6.6942,6.59772,6.64539,59152.660428689,0
+OFS.US,D,20160815,000000,6.62578,6.6653,6.54911,6.59772,69712.469778444,0
+OFS.US,D,20160816,000000,6.59772,6.6127,6.55395,6.58759,21169.215085984,0
+OFS.US,D,20160817,000000,6.55395,6.71826,6.55395,6.69771,24676.84037614,0
+OFS.US,D,20160818,000000,6.6887,6.70349,6.58067,6.59772,52022.38844145,0
+OFS.US,D,20160819,000000,6.59772,6.6942,6.59772,6.63535,40014.78670358,0
+OFS.US,D,20160822,000000,6.6653,6.6942,6.55395,6.61137,20460.092283642,0
+OFS.US,D,20160823,000000,6.66871,6.73163,6.65572,6.70841,57027.402506194,0
+OFS.US,D,20160824,000000,6.71826,6.74196,6.66871,6.73163,56440.687806637,0
+OFS.US,D,20160825,000000,6.71826,6.73713,6.61137,6.68378,75814.935799193,0
+OFS.US,D,20160826,000000,6.6942,6.74196,6.61137,6.74196,38678.849995596,0
+OFS.US,D,20160829,000000,6.74196,6.74196,6.6653,6.73713,111439.91467875,0
+OFS.US,D,20160830,000000,6.75125,6.75125,6.6653,6.678,21347.551028835,0
+OFS.US,D,20160831,000000,6.73713,6.74423,6.66871,6.68378,38151.228862902,0
+OFS.US,D,20160901,000000,6.72159,6.72159,6.62578,6.64539,85599.142083887,0
+OFS.US,D,20160902,000000,6.6887,6.72159,6.58285,6.64065,36019.639486814,0
+OFS.US,D,20160906,000000,6.68378,6.73713,6.59772,6.66198,57398.847783611,0
+OFS.US,D,20160907,000000,6.64065,6.75125,6.62094,6.75125,105681.45763652,0
+OFS.US,D,20160908,000000,6.69771,6.86298,6.65572,6.8334,109878.15612598,0
+OFS.US,D,20160909,000000,6.8046,6.82782,6.678,6.70263,92525.752313905,0
+OFS.US,D,20160912,000000,6.65923,6.71826,6.62094,6.70263,64413.043121657,0
+OFS.US,D,20160913,000000,6.6653,6.68027,6.62094,6.678,44656.797429029,0
+OFS.US,D,20160914,000000,6.66463,6.78698,6.50078,6.59005,115834.9987141,0
+OFS.US,D,20160915,000000,6.60455,6.65516,6.51642,6.54106,98058.387511344,0
+OFS.US,D,20160916,000000,6.50637,6.7576,6.50637,6.63459,37665.817420822,0
+OFS.US,D,20160919,000000,6.63459,6.72737,6.54987,6.62899,22156.921846389,0
+OFS.US,D,20160920,000000,6.64483,6.76319,6.56493,6.59005,46898.132000717,0
+OFS.US,D,20160921,000000,6.63459,6.69771,6.59498,6.64483,53555.655453061,0
+OFS.US,D,20160922,000000,6.6887,6.73855,6.61962,6.61962,46446.48831113,0
+OFS.US,D,20160923,000000,6.58484,6.65857,6.55603,6.56968,29262.923261524,0
+OFS.US,D,20160926,000000,6.58484,6.60455,6.52608,6.55603,85426.082352363,0
+OFS.US,D,20160927,000000,6.56086,6.60038,6.47775,6.48609,68514.769807227,0
+OFS.US,D,20160928,000000,6.51983,6.60038,6.47102,6.53073,12924.607266494,0
+OFS.US,D,20160929,000000,6.54504,6.57593,6.48164,6.49045,49831.705498501,0
+OFS.US,D,20160930,000000,6.49671,6.76319,6.41776,6.43265,99990.536099272,0
+OFS.US,D,20161003,000000,6.49045,6.78698,6.4877,6.76319,190836.34272668,0
+OFS.US,D,20161004,000000,6.76319,6.89198,6.72803,6.75258,121560.74324611,0
+OFS.US,D,20161005,000000,6.8517,6.87624,6.8117,6.83691,89914.027707066,0
+OFS.US,D,20161006,000000,6.88704,6.88704,6.71391,6.71959,56013.314689154,0
+OFS.US,D,20161007,000000,6.77646,6.79683,6.67411,6.68719,54041.066895141,0
+OFS.US,D,20161010,000000,6.69486,6.86714,6.66463,6.69486,118113.26676508,0
+OFS.US,D,20161011,000000,6.70349,6.73855,6.53073,6.57593,101010.9553699,0
+OFS.US,D,20161012,000000,6.62899,6.74774,6.61498,6.65516,21245.192529092,0
+OFS.US,D,20161013,000000,6.61962,6.84336,6.61962,6.84336,83595.237021912,0
+OFS.US,D,20161014,000000,6.84336,6.84592,6.61498,6.78698,227288.6315423,0
+OFS.US,D,20161017,000000,6.72803,6.78489,6.59156,6.71391,41541.722261599,0
+OFS.US,D,20161018,000000,6.74262,6.87141,6.69771,6.84592,86425.396777687,0
+OFS.US,D,20161019,000000,6.86222,6.94059,6.84459,6.91225,94799.79939582,0
+OFS.US,D,20161020,000000,6.89519,6.91225,6.83691,6.86714,49999.489018698,0
+OFS.US,D,20161021,000000,6.85662,6.91225,6.81796,6.88704,55158.568454188,0
+OFS.US,D,20161024,000000,6.89993,6.91225,6.86222,6.89198,28087.383377879,0
+OFS.US,D,20161025,000000,6.88117,6.955,6.86222,6.955,37661.596451761,0
+OFS.US,D,20161026,000000,6.92457,6.93338,6.86714,6.89198,44632.526856925,0
+OFS.US,D,20161027,000000,6.90581,6.90581,6.68083,6.79418,127821.49560666,0
+OFS.US,D,20161028,000000,6.75258,6.89993,6.71874,6.77646,52029.775137308,0
+OFS.US,D,20161031,000000,6.77646,6.87624,6.44563,6.49045,127147.19579908,0
+OFS.US,D,20161101,000000,6.51102,6.86999,6.51102,6.57593,34526.471681288,0
+OFS.US,D,20161102,000000,6.56086,6.70263,6.50637,6.59005,26432.763505748,0
+OFS.US,D,20161103,000000,6.56086,6.65857,6.44563,6.46165,40889.582541588,0
+OFS.US,D,20161104,000000,6.54106,6.60455,6.36271,6.44165,94441.017025588,0
+OFS.US,D,20161107,000000,6.46562,6.7013,6.12542,6.19517,179630.72511051,0
+OFS.US,D,20161108,000000,6.1457,6.25117,6.08079,6.17564,114438.91319699,0
+OFS.US,D,20161109,000000,6.08079,6.65516,6.04771,6.17564,71280.559784813,0
+OFS.US,D,20161110,000000,6.13603,6.38176,6.11158,6.22995,69658.652422909,0
+OFS.US,D,20161111,000000,6.17052,6.29846,6.12097,6.2053,100359.87089216,0
+OFS.US,D,20161114,000000,6.22995,6.33276,6.20986,6.27904,33950.309404385,0
+OFS.US,D,20161115,000000,6.3773,6.53073,6.27904,6.45766,56908.160130205,0
+OFS.US,D,20161116,000000,6.43757,6.71391,6.42308,6.69771,43988.829075038,0
+OFS.US,D,20161117,000000,6.70907,6.88704,6.68378,6.81294,48983.290717127,0
+OFS.US,D,20161118,000000,6.83057,6.88117,6.66463,6.678,29806.373028199,0
+OFS.US,D,20161121,000000,6.69486,6.72737,6.53631,6.54987,38079.472388855,0
+OFS.US,D,20161122,000000,6.46562,6.46562,6.27334,6.33816,75820.21201052,0
+OFS.US,D,20161123,000000,6.31334,6.63459,6.31334,6.43757,101994.44116125,0
+OFS.US,D,20161125,000000,6.48609,6.50912,6.31874,6.38176,150797.28545099,0
+OFS.US,D,20161128,000000,6.39379,6.46828,6.22492,6.30945,366047.71322973,0
+OFS.US,D,20161129,000000,6.2687,6.39123,6.26491,6.27904,90006.88902642,0
+OFS.US,D,20161130,000000,6.28424,6.34858,6.2687,6.32347,61774.937458182,0
+OFS.US,D,20161201,000000,6.31334,6.32945,6.24937,6.27334,160240.64848397,0
+OFS.US,D,20161202,000000,6.32347,6.3773,6.24937,6.31874,131770.21216375,0
+OFS.US,D,20161205,000000,6.31874,6.39379,6.31874,6.34328,114176.15787291,0
+OFS.US,D,20161206,000000,6.36129,6.41776,6.32347,6.36849,63567.794067079,0
+OFS.US,D,20161207,000000,6.41776,6.53631,6.38176,6.51642,99603.262187874,0
+OFS.US,D,20161208,000000,6.51102,6.53631,6.44648,6.53631,75522.63369168,0
+OFS.US,D,20161209,000000,6.50078,6.54987,6.44563,6.53073,64694.792806516,0
+OFS.US,D,20161212,000000,6.54106,6.64483,6.54106,6.54106,66525.638136967,0
+OFS.US,D,20161213,000000,6.54106,6.61962,6.53073,6.60938,82396.481808429,0
+OFS.US,D,20161214,000000,6.58418,7.03687,6.5438,6.6761,121586.06906048,0
+OFS.US,D,20161215,000000,6.66662,6.7413,6.52959,6.61498,86996.282843263,0
+OFS.US,D,20161216,000000,6.62018,6.62492,6.5438,6.60938,79537.830511488,0
+OFS.US,D,20161219,000000,6.58418,6.65572,6.58418,6.64539,50490.176672104,0
+OFS.US,D,20161220,000000,6.6761,6.94059,6.66056,6.82222,58449.869079939,0
+OFS.US,D,20161221,000000,6.86847,6.91528,6.79057,6.89425,51230.956742408,0
+OFS.US,D,20161222,000000,6.95811,6.95811,6.81796,6.88345,91351.267672526,0
+OFS.US,D,20161223,000000,6.88903,6.96078,6.83748,6.90306,39456.563545189,0
+OFS.US,D,20161227,000000,6.95433,7.00427,6.91661,6.96873,42332.098718376,0
+OFS.US,D,20161228,000000,6.96447,6.96447,6.83748,6.84336,29027.604236342,0
+OFS.US,D,20161229,000000,6.88903,6.97461,6.84336,6.85728,37766.065436034,0
+OFS.US,D,20161230,000000,6.88345,7.04483,6.88345,6.96873,60535.027796349,0
+OFS.US,D,20170103,000000,6.98901,7.13523,6.91889,7.08975,122548.45000651,0
+OFS.US,D,20170104,000000,7.10936,7.21863,7.06586,7.20252,100540.31731954,0
+OFS.US,D,20170105,000000,7.21863,7.21863,7.00427,7.11562,32188.054821184,0
+OFS.US,D,20170106,000000,7.19247,7.19247,6.86364,7.08311,55687.244829149,0
+OFS.US,D,20170109,000000,7.12234,7.12234,6.9674,7.0616,30419.468784391,0
+OFS.US,D,20170110,000000,7.0616,7.08311,6.92903,7.07591,51214.072866161,0
+OFS.US,D,20170111,000000,7.10263,7.16793,7.07515,7.10263,52196.503415239,0
+OFS.US,D,20170112,000000,7.12718,7.20252,6.87264,7.18157,89273.495651974,0
+OFS.US,D,20170113,000000,7.20707,7.29453,7.08975,7.13523,112878.20988648,0
+OFS.US,D,20170117,000000,7.23228,7.48719,7.12718,7.31415,116278.20046557,0
+OFS.US,D,20170118,000000,7.34921,7.50283,7.27842,7.33367,67875.2929944,0
+OFS.US,D,20170119,000000,7.3242,7.32704,7.19541,7.30316,35643.973240335,0
+OFS.US,D,20170120,000000,7.31415,7.47032,7.24317,7.25767,72096.262055959,0
+OFS.US,D,20170123,000000,7.34533,7.40949,7.28885,7.28885,45904.09378672,0
+OFS.US,D,20170124,000000,7.26335,7.39318,7.26335,7.33367,30282.28728989,0
+OFS.US,D,20170125,000000,7.35907,7.37063,7.26857,7.28885,41691.566663284,0
+OFS.US,D,20170126,000000,7.34533,7.34533,7.30619,7.33367,18782.257081672,0
+OFS.US,D,20170127,000000,7.33367,7.34533,7.32789,7.34533,23364.118997995,0
+OFS.US,D,20170130,000000,7.27842,7.37916,7.22791,7.31415,57187.799330533,0
+OFS.US,D,20170131,000000,7.29879,7.31918,7.14538,7.23814,47302.289788362,0
+OFS.US,D,20170201,000000,7.26857,7.3242,7.25321,7.30316,26356.78606264,0
+OFS.US,D,20170202,000000,7.22791,7.31699,7.18745,7.22791,47524.945906359,0
+OFS.US,D,20170203,000000,7.27842,7.33367,7.19674,7.26857,20796.714566301,0
+OFS.US,D,20170206,000000,7.30903,7.34533,7.29453,7.34533,20565.616510181,0
+OFS.US,D,20170207,000000,7.34533,7.34533,7.29453,7.31918,63848.488509673,0
+OFS.US,D,20170208,000000,7.31918,7.31918,7.25473,7.28885,17861.030583987,0
+OFS.US,D,20170209,000000,7.29453,7.29453,7.24317,7.25767,38212.432914294,0
+OFS.US,D,20170210,000000,7.26857,7.29453,7.25321,7.25321,41910.00181222,0
+OFS.US,D,20170213,000000,7.29453,7.31045,7.26421,7.28885,38992.256948417,0
+OFS.US,D,20170214,000000,7.29453,7.34533,7.26857,7.34533,33601.024214541,0
+OFS.US,D,20170215,000000,7.34533,7.34533,7.22232,7.34533,48696.264820941,0
+OFS.US,D,20170216,000000,7.34533,7.34533,7.29453,7.33367,31552.798977419,0
+OFS.US,D,20170217,000000,7.32789,7.34533,7.22232,7.34533,21224.087683784,0
+OFS.US,D,20170221,000000,7.34533,7.34533,7.30316,7.34533,24722.215793551,0
+OFS.US,D,20170222,000000,7.34533,7.34533,7.23228,7.33917,60428.448327545,0
+OFS.US,D,20170223,000000,7.34533,7.34533,7.29453,7.34533,61207.217119402,0
+OFS.US,D,20170224,000000,7.34533,7.41934,7.32145,7.37451,75313.695723133,0
+OFS.US,D,20170227,000000,7.4163,7.44559,7.37527,7.44559,37021.064396669,0
+OFS.US,D,20170228,000000,7.42948,7.44559,7.34921,7.40949,51435.673741893,0
+OFS.US,D,20170301,000000,7.42948,7.44559,7.37451,7.44246,29896.068620757,0
+OFS.US,D,20170302,000000,7.44559,7.44559,7.38475,7.44246,46261.820914687,0
+OFS.US,D,20170303,000000,7.44559,7.47032,7.37148,7.47032,49007.561289231,0
+OFS.US,D,20170306,000000,7.42095,7.47032,7.34533,7.40474,61774.937458182,0
+OFS.US,D,20170307,000000,7.4,7.44246,7.34533,7.40949,51800.787565718,0
+OFS.US,D,20170308,000000,7.4163,7.57675,7.38001,7.56746,117274.34916409,0
+OFS.US,D,20170309,000000,7.58773,7.58773,7.44559,7.47032,88660.399895783,0
+OFS.US,D,20170310,000000,7.53742,7.57125,7.47032,7.57125,88332.219551246,0
+OFS.US,D,20170313,000000,7.52652,7.56746,7.50113,7.54661,77177.253563811,0
+OFS.US,D,20170314,000000,7.54661,7.55675,7.47563,7.54661,53384.706206068,0
+OFS.US,D,20170315,000000,7.58773,7.71055,7.56281,7.59313,138680.99375979,0
+OFS.US,D,20170316,000000,7.67397,7.69852,7.50197,7.56746,103308.21778166,0
+OFS.US,D,20170317,000000,7.46559,7.76324,7.46559,7.57675,140622.63952811,0
+OFS.US,D,20170320,000000,7.61872,7.69937,7.52576,7.63389,93651.695811076,0
+OFS.US,D,20170321,000000,7.66658,7.76324,7.52576,7.70164,43780.946348756,0
+OFS.US,D,20170322,000000,7.72173,7.76324,7.62981,7.64431,47732.828632641,0
+OFS.US,D,20170323,000000,7.66024,7.75358,7.64431,7.74798,77904.315484665,0
+OFS.US,D,20170324,000000,7.7839,7.88947,7.7695,7.82692,65867.166963364,0
+OFS.US,D,20170327,000000,7.88947,7.88947,7.80153,7.80703,77424.180253912,0
+OFS.US,D,20170328,000000,7.85725,7.88947,7.83981,7.88947,138647.22600729,0
+OFS.US,D,20170329,000000,7.88947,7.8961,7.69624,7.76324,125533.7303753,0
+OFS.US,D,20170330,000000,7.26118,7.38551,7.2555,7.2663,6327516.4834464,0
+OFS.US,D,20170331,000000,7.3134,7.44559,7.28145,7.35442,1167049.4043769,0
+OFS.US,D,20170403,000000,7.43175,7.4688,7.35442,7.46559,697057.16227946,0
+OFS.US,D,20170404,000000,7.44559,7.44559,7.30752,7.40626,516468.27719198,0
+OFS.US,D,20170405,000000,7.35442,7.46559,7.32353,7.34533,383270.32224316,0
+OFS.US,D,20170406,000000,7.40086,7.55675,7.34997,7.55675,1054534.1978297,0
+OFS.US,D,20170407,000000,7.53666,7.53666,7.43175,7.44559,167766.63632072,0
+OFS.US,D,20170410,000000,7.39621,7.42483,7.31918,7.35442,307591.51269619,0
+OFS.US,D,20170411,000000,7.35992,7.41166,7.33917,7.41166,182580.12724227,0
+OFS.US,D,20170412,000000,7.41166,7.46559,7.40626,7.43773,127912.24644149,0
+OFS.US,D,20170413,000000,7.43175,7.4525,7.33367,7.35442,162254.05072633,0
+OFS.US,D,20170417,000000,7.38551,7.44417,7.35442,7.39621,228530.65168867,0
+OFS.US,D,20170418,000000,7.4525,7.48577,7.36552,7.44559,161539.65171266,0
+OFS.US,D,20170419,000000,7.49979,7.49979,7.43773,7.47251,130217.95079136,0
+OFS.US,D,20170420,000000,7.47251,7.47251,7.40086,7.40626,122701.46013499,0
+OFS.US,D,20170421,000000,7.43773,7.4688,7.41858,7.4688,169097.29681738,0
+OFS.US,D,20170424,000000,7.51496,7.51496,7.43327,7.47885,150383.63048296,0
+OFS.US,D,20170425,000000,7.51496,7.51496,7.42559,7.43773,231081.17224411,0
+OFS.US,D,20170426,000000,7.50577,7.51496,7.4688,7.49041,170873.26955003,0
+OFS.US,D,20170427,000000,7.4688,7.5105,7.458,7.48577,210685.44973866,0
+OFS.US,D,20170428,000000,7.5105,7.5105,7.4688,7.4942,193672.83393604,0
+OFS.US,D,20170501,000000,7.51496,7.51496,7.46559,7.4942,107750.78771895,0
+OFS.US,D,20170502,000000,7.5105,7.5105,7.46559,7.48577,107407.8339827,0
+OFS.US,D,20170503,000000,7.50577,7.50577,7.29823,7.4688,161637.78924334,0
+OFS.US,D,20170504,000000,7.47885,7.48577,6.9964,7.06359,501610.46609529,0
+OFS.US,D,20170505,000000,7.42559,7.49041,7.25833,7.43773,278604.00766594,0
+OFS.US,D,20170508,000000,7.43773,7.47885,7.28145,7.38001,269360.08542112,0
+OFS.US,D,20170509,000000,7.38551,7.49041,7.32496,7.44417,205124.32300006,0
+OFS.US,D,20170510,000000,7.4688,7.4688,7.3134,7.38551,161638.84448561,0
+OFS.US,D,20170511,000000,7.39621,7.43175,7.33917,7.41858,100830.50894252,0
+OFS.US,D,20170512,000000,7.41858,7.41858,7.33367,7.37527,130297.09396127,0
+OFS.US,D,20170515,000000,7.34533,7.41858,7.29018,7.39157,193756.19807501,0
+OFS.US,D,20170516,000000,7.41166,7.41166,7.3025,7.33917,85336.386759805,0
+OFS.US,D,20170517,000000,7.34533,7.41166,7.28145,7.33917,151327.01706822,0
+OFS.US,D,20170518,000000,7.30752,7.38551,7.30752,7.35992,74481.10957574,0
+OFS.US,D,20170519,000000,7.39621,7.39621,7.28145,7.32353,96956.714586277,0
+OFS.US,D,20170522,000000,7.38551,7.38551,7.28145,7.32353,67377.218645136,0
+OFS.US,D,20170523,000000,7.36552,7.38551,7.28145,7.37527,76633.803797135,0
+OFS.US,D,20170524,000000,7.38551,7.38551,7.2555,7.32789,97655.284965965,0
+OFS.US,D,20170525,000000,7.34533,7.34694,7.26118,7.29311,141438.34179925,0
+OFS.US,D,20170526,000000,7.33367,7.37527,7.27208,7.31918,76074.525396479,0
+OFS.US,D,20170530,000000,7.43773,7.43773,7.35992,7.38551,106372.64132035,0
+OFS.US,D,20170531,000000,7.37527,7.40086,7.28733,7.29311,107997.71440905,0
+OFS.US,D,20170601,000000,7.34921,7.40086,7.27729,7.36552,100053.8506352,0
+OFS.US,D,20170602,000000,7.37148,7.41242,7.30752,7.34921,102851.29788074,0
+OFS.US,D,20170605,000000,7.34921,7.38001,7.33367,7.35992,71428.293701968,0
+OFS.US,D,20170606,000000,7.35992,7.40086,7.26118,7.34533,87623.096748904,0
+OFS.US,D,20170607,000000,7.38001,7.39621,7.28145,7.35442,128437.75708965,0
+OFS.US,D,20170608,000000,7.37527,7.40626,7.30752,7.36552,147286.49443404,0
+OFS.US,D,20170609,000000,7.37148,7.40086,7.3025,7.34533,100926.53598867,0
+OFS.US,D,20170612,000000,7.34921,7.38551,7.28145,7.33917,77849.442886864,0
+OFS.US,D,20170613,000000,7.34533,7.39621,7.30752,7.35992,219915.65383402,0
+OFS.US,D,20170614,000000,7.43402,7.43402,7.30107,7.40702,149437.0781709,0
+OFS.US,D,20170615,000000,7.40702,7.40702,7.32277,7.37527,78897.298456396,0
+OFS.US,D,20170616,000000,7.40171,7.47032,7.38617,7.47032,37561.348436549,0
+OFS.US,D,20170619,000000,7.50804,7.51344,7.39783,7.47563,162494.64596283,0
+OFS.US,D,20170620,000000,7.49268,7.49268,7.40702,7.41934,48681.491429226,0
+OFS.US,D,20170621,000000,7.43402,7.47563,7.41337,7.44862,109064.56433936,0
+OFS.US,D,20170622,000000,7.43402,7.47563,7.41934,7.47032,61854.080628086,0
+OFS.US,D,20170623,000000,7.48274,7.50358,7.34921,7.41934,113934.50739413,0
+OFS.US,D,20170626,000000,7.39243,7.51885,7.39243,7.51885,134226.81615758,0
+OFS.US,D,20170627,000000,7.51344,7.5613,7.48804,7.51344,133852.20515336,0
+OFS.US,D,20170628,000000,7.54576,7.56746,7.46189,7.51885,103951.91556355,0
+OFS.US,D,20170629,000000,7.54576,7.54974,7.48804,7.5359,59018.644660984,0
+OFS.US,D,20170630,000000,7.5559,7.61474,7.51885,7.59712,291913.77835931,0
+OFS.US,D,20170703,000000,7.44104,7.54055,7.43402,7.47032,81110.141486919,0
+OFS.US,D,20170705,000000,7.46729,7.50804,7.39243,7.40702,50417.364955792,0
+OFS.US,D,20170706,000000,7.42711,7.5559,7.39243,7.44862,127905.91498789,0
+OFS.US,D,20170707,000000,7.45497,7.54974,7.45497,7.49733,52955.222604055,0
+OFS.US,D,20170710,000000,7.49268,7.5559,7.49268,7.54055,48212.963863393,0
+OFS.US,D,20170711,000000,7.54974,7.56746,7.47648,7.5613,40511.805810578,0
+OFS.US,D,20170712,000000,7.56746,7.60517,7.51344,7.54974,80387.300535127,0
+OFS.US,D,20170713,000000,7.56746,7.57675,7.51344,7.54055,25037.733230903,0
+OFS.US,D,20170714,000000,7.50804,7.61474,7.48804,7.48804,78124.861118131,0
+OFS.US,D,20170717,000000,7.49268,7.58452,7.46729,7.50804,49828.539771705,0
+OFS.US,D,20170718,000000,7.50804,7.58916,7.47032,7.54055,40480.148542617,0
+OFS.US,D,20170719,000000,7.54576,7.58452,7.51344,7.5613,29383.220879778,0
+OFS.US,D,20170720,000000,7.51344,7.58916,7.49268,7.54974,36951.418407153,0
+OFS.US,D,20170721,000000,7.57675,7.58916,7.48804,7.50804,151969.65960784,0
+OFS.US,D,20170724,000000,7.5559,7.59399,7.49808,7.56746,65912.542380775,0
+OFS.US,D,20170725,000000,7.5613,7.5613,7.49733,7.54055,44697.95187738,0
+OFS.US,D,20170726,000000,7.51344,7.5613,7.48804,7.54576,21039.420287341,0
+OFS.US,D,20170727,000000,7.57675,7.57675,7.50358,7.51885,35331.62152978,0
+OFS.US,D,20170728,000000,7.51344,7.58452,7.49268,7.52898,45465.113004318,0
+OFS.US,D,20170731,000000,7.48804,7.51969,7.46729,7.48274,51722.699638079,0
+OFS.US,D,20170801,000000,7.49268,7.5559,7.46729,7.54974,25249.836926246,0
+OFS.US,D,20170802,000000,7.54974,7.57675,7.47563,7.57675,16901.815364748,0
+OFS.US,D,20170803,000000,7.58452,7.58452,7.54055,7.56746,72334.746807938,0
+OFS.US,D,20170804,000000,7.54898,7.54898,7.18451,7.25833,272631.33644383,0
+OFS.US,D,20170807,000000,7.21626,7.34921,6.72737,7.11486,534927.63014044,0
+OFS.US,D,20170808,000000,7.11486,7.30107,7.03687,7.0616,214152.97582273,0
+OFS.US,D,20170809,000000,7.07221,7.08832,6.94428,7.03108,145592.83059809,0
+OFS.US,D,20170810,000000,7.02454,7.02454,6.87075,6.96305,192878.23651021,0
+OFS.US,D,20170811,000000,6.92325,6.97537,6.75968,6.84961,254922.26074607,0
+OFS.US,D,20170814,000000,6.84961,7.15778,6.84961,7.07221,118122.76394546,0
+OFS.US,D,20170815,000000,7.14755,7.16935,6.99327,7.04122,84005.726263148,0
+OFS.US,D,20170816,000000,7.04122,7.16053,7.00351,7.0671,100927.59123094,0
+OFS.US,D,20170817,000000,7.10055,7.24241,7.08463,7.21626,123076.0711392,0
+OFS.US,D,20170818,000000,7.21626,7.21626,7.03687,7.07951,58053.097988152,0
+OFS.US,D,20170821,000000,7.07951,7.10566,6.83483,6.88193,184387.75724288,0
+OFS.US,D,20170822,000000,6.89264,7.00351,6.84534,6.91889,79741.492268708,0
+OFS.US,D,20170823,000000,6.90306,6.91889,6.87624,6.90306,70136.677169131,0
+OFS.US,D,20170824,000000,6.89264,6.92325,6.84961,6.90306,137025.3186454,0
+OFS.US,D,20170825,000000,6.90306,6.91528,6.87624,6.87624,67783.486917311,0
+OFS.US,D,20170828,000000,6.86079,6.88903,6.8227,6.83483,158155.48976756,0
+OFS.US,D,20170829,000000,6.79617,6.95073,6.77503,6.94428,148441.98471465,0
+OFS.US,D,20170830,000000,6.94428,6.99327,6.86923,6.91528,89980.507969785,0
+OFS.US,D,20170831,000000,6.94428,6.99488,6.85387,6.89784,146634.35471403,0
+OFS.US,D,20170901,000000,6.89784,6.97234,6.89784,6.95073,44311.733208247,0
+OFS.US,D,20170905,000000,6.94059,6.96305,6.84459,6.86657,62199.144848869,0
+OFS.US,D,20170906,000000,6.90865,6.96589,6.87624,6.95073,56550.433002237,0
+OFS.US,D,20170907,000000,6.95073,6.98398,6.79617,6.87075,120193.14927016,0
+OFS.US,D,20170908,000000,6.86657,7.02454,6.86657,6.95641,115232.45538056,0
+OFS.US,D,20170911,000000,6.96589,7.03687,6.95433,6.98901,30791.969304073,0
+OFS.US,D,20170912,000000,7.02028,7.1359,7.00351,7.11486,83086.610249994,0
+OFS.US,D,20170913,000000,7.12159,7.21626,7.10566,7.16348,217175.18967081,0
+OFS.US,D,20170914,000000,7.16348,7.19096,7.12519,7.15182,50204.206018183,0
+OFS.US,D,20170915,000000,7.14698,7.32145,7.14698,7.16935,45078.894335185,0
+OFS.US,D,20170918,000000,7.16935,7.18811,7.03895,7.08615,160640.58530255,0
+OFS.US,D,20170919,000000,7.08311,7.14187,7.07307,7.10406,37796.667461731,0
+OFS.US,D,20170920,000000,7.12007,7.12519,7.03763,7.09193,83836.887500686,0
+OFS.US,D,20170921,000000,7.10936,7.10936,7.03763,7.08311,43921.293570053,0
+OFS.US,D,20170922,000000,7.08311,7.18006,7.05516,7.08615,79456.576857053,0
+OFS.US,D,20170925,000000,7.13078,7.13078,7.03763,7.07013,66291.37435405,0
+OFS.US,D,20170926,000000,7.07658,7.11373,7.04341,7.08311,61657.805566724,0
+OFS.US,D,20170927,000000,7.08311,7.13523,7.08311,7.09193,42122.105507563,0
+OFS.US,D,20170928,000000,7.09193,7.17295,7.08311,7.11373,36347.81983135,0
+OFS.US,D,20170929,000000,7.11373,7.21189,7.11373,7.17361,83088.720734525,0
+OFS.US,D,20171002,000000,7.17361,7.17361,7.09193,7.13523,89695.59255813,0
+OFS.US,D,20171003,000000,7.15182,7.15182,7.08615,7.10406,41353.889138359,0
+OFS.US,D,20171004,000000,7.10936,7.16935,7.10406,7.11373,65980.07788576,0
+OFS.US,D,20171005,000000,7.13523,7.16935,7.10936,7.14698,47839.408101445,0
+OFS.US,D,20171006,000000,7.16935,7.16935,7.11373,7.13523,17791.384594471,0
+OFS.US,D,20171009,000000,7.14187,7.16348,7.13523,7.14698,23930.784094509,0
+OFS.US,D,20171010,000000,7.16935,7.16935,7.13523,7.16348,37436.829849233,0
+OFS.US,D,20171011,000000,7.16348,7.16935,7.08311,7.13078,25160.141333688,0
+OFS.US,D,20171012,000000,7.13523,7.19039,7.08311,7.16935,59203.312057427,0
+OFS.US,D,20171013,000000,7.17361,7.19039,7.13078,7.18091,17386.171564562,0
+OFS.US,D,20171016,000000,7.18091,7.19096,7.11373,7.11373,42029.244188209,0
+OFS.US,D,20171017,000000,7.16348,7.16348,7.11373,7.14698,37692.198477457,0
+OFS.US,D,20171018,000000,7.14698,7.14698,7.10936,7.12007,25743.690306449,0
+OFS.US,D,20171019,000000,7.12519,7.14614,7.11373,7.14187,32393.827062935,0
+OFS.US,D,20171020,000000,7.10406,7.18006,7.09837,7.16935,49410.66383461,0
+OFS.US,D,20171023,000000,7.13523,7.15778,7.09193,7.10936,53686.50549397,0
+OFS.US,D,20171024,000000,7.15778,7.17361,7.14187,7.14698,29666.025806902,0
+OFS.US,D,20171025,000000,7.13078,7.13078,7.06426,7.07013,47624.138679305,0
+OFS.US,D,20171026,000000,7.06426,7.08311,6.99403,7.04341,70509.177688813,0
+OFS.US,D,20171027,000000,7.01583,7.08311,6.97234,7.07658,52429.71195589,0
+OFS.US,D,20171030,000000,7.07221,7.08311,6.99991,7.04341,22860.768437404,0
+OFS.US,D,20171031,000000,7.04834,7.13523,7.03403,7.08615,62637.070389006,0
+OFS.US,D,20171101,000000,7.10406,7.12519,6.99991,7.02673,54529.644064016,0
+OFS.US,D,20171102,000000,7.02171,7.02171,6.91822,6.92249,44721.167207218,0
+OFS.US,D,20171103,000000,6.87974,7.01232,6.81512,6.95073,65965.304494045,0
+OFS.US,D,20171106,000000,6.94059,6.94428,6.81512,6.8643,115645.05510633,0
+OFS.US,D,20171107,000000,6.85795,6.85795,6.73277,6.77076,131293.24265979,0
+OFS.US,D,20171108,000000,6.76101,6.80867,6.678,6.68378,108028.31643474,0
+OFS.US,D,20171109,000000,6.68936,6.72737,6.56968,6.68378,90917.563101451,0
+OFS.US,D,20171110,000000,6.678,6.69287,6.56968,6.59156,167348.76038363,0
+OFS.US,D,20171113,000000,6.55337,6.58532,6.53139,6.54788,145651.92416496,0
+OFS.US,D,20171114,000000,6.5149,6.58484,6.42781,6.5149,87634.704413824,0
+OFS.US,D,20171115,000000,6.48846,6.53765,6.45577,6.45577,95518.419378551,0
+OFS.US,D,20171116,000000,6.46562,6.54788,6.43359,6.45832,105185.49377178,0
+OFS.US,D,20171117,000000,6.47102,6.56968,6.47102,6.55337,93229.59890492,0
+OFS.US,D,20171120,000000,6.52608,6.66198,6.52608,6.63459,83956.129876675,0
+OFS.US,D,20171121,000000,6.64065,6.69998,6.60256,6.64065,64104.912380163,0
+OFS.US,D,20171122,000000,6.61962,6.65657,6.54788,6.59156,87819.371810267,0
+OFS.US,D,20171124,000000,6.59688,6.74916,6.59156,6.71126,86907.64249297,0
+OFS.US,D,20171127,000000,6.74916,6.77076,6.55337,6.64065,120736.59903684,0
+OFS.US,D,20171128,000000,6.62426,6.67278,6.54172,6.59688,95041.449874594,0
+OFS.US,D,20171129,000000,6.60256,6.77076,6.59688,6.69998,85949.482515996,0
+OFS.US,D,20171130,000000,6.69998,6.76101,6.60786,6.62426,77464.279459997,0
+OFS.US,D,20171201,000000,6.61962,6.76593,6.56968,6.67278,90720.232797823,0
+OFS.US,D,20171204,000000,6.70538,6.74423,6.59156,6.71126,123168.93245856,0
+OFS.US,D,20171205,000000,6.74423,6.74423,6.59156,6.69998,80604.680441797,0
+OFS.US,D,20171206,000000,6.69998,6.74916,6.65099,6.72737,79825.911649939,0
+OFS.US,D,20171207,000000,6.67278,6.69486,6.59688,6.65099,74619.346312506,0
+OFS.US,D,20171208,000000,6.66198,6.71126,6.60256,6.60786,65463.009175719,0
+OFS.US,D,20171211,000000,6.59688,6.72737,6.59688,6.71126,96902.897230742,0
+OFS.US,D,20171212,000000,6.69998,6.8643,6.67278,6.78698,141226.2381039,0
+OFS.US,D,20171213,000000,6.77579,6.89198,6.77579,6.85302,146393.75947752,0
+OFS.US,D,20171214,000000,6.83057,6.89784,6.69069,6.77996,143613.19610822,0
+OFS.US,D,20171215,000000,6.77427,6.80251,6.6851,6.69647,105754.26935283,0
+OFS.US,D,20171218,000000,6.69069,6.83057,6.64019,6.72936,111235.19767927,0
+OFS.US,D,20171219,000000,6.7413,6.77295,6.69069,6.7013,83263.890950579,0
+OFS.US,D,20171220,000000,6.70756,6.70756,6.63459,6.64615,112034.01607416,0
+OFS.US,D,20171221,000000,6.63459,6.72936,6.63459,6.71315,77359.810475724,0
+OFS.US,D,20171222,000000,6.72376,6.7883,6.69647,6.75125,73721.33514466,0
+OFS.US,D,20171226,000000,6.7576,6.79617,6.69647,6.72936,112949.96636053,0
+OFS.US,D,20171227,000000,6.75125,6.76319,6.66397,6.7413,110575.6712634,0
+OFS.US,D,20171228,000000,6.72936,6.7358,6.66273,6.66871,148693.1323738,0
+OFS.US,D,20171229,000000,6.71874,6.74622,6.60663,6.66273,165461.98721312,0
+OFS.US,D,20180102,000000,6.66273,6.76954,6.66273,6.70756,78726.349209403,0
+OFS.US,D,20180103,000000,6.71315,6.82487,6.66871,6.80801,55935.226761515,0
+OFS.US,D,20180104,000000,6.85302,6.85302,6.6887,6.75125,64762.328311501,0
+OFS.US,D,20180105,000000,6.76954,6.85302,6.70756,6.71315,81436.211346924,0
+OFS.US,D,20180108,000000,6.72936,6.78565,6.67354,6.69647,149706.16494858,0
+OFS.US,D,20180109,000000,6.72376,6.72936,6.69069,6.7013,41200.879009878,0
+OFS.US,D,20180110,000000,6.69647,6.74622,6.69069,6.7358,41917.388508078,0
+OFS.US,D,20180111,000000,6.74622,6.80801,6.71874,6.79617,58382.333574954,0
+OFS.US,D,20180112,000000,6.7919,6.8117,6.72936,6.75125,64243.149116929,0
+OFS.US,D,20180116,000000,6.7919,6.80251,6.69069,6.72936,106514.04378391,0
+OFS.US,D,20180117,000000,6.7413,6.78138,6.69647,6.70756,79087.242064167,0
+OFS.US,D,20180118,000000,6.70756,6.71874,6.67875,6.7013,69596.393129251,0
+OFS.US,D,20180119,000000,6.7013,6.70263,6.66273,6.66871,69441.272516239,0
+OFS.US,D,20180122,000000,6.6851,6.69069,6.56768,6.66273,136320.41681211,0
+OFS.US,D,20180123,000000,6.66273,6.66273,6.60663,6.66273,43997.271013161,0
+OFS.US,D,20180124,000000,6.64615,6.68643,6.57944,6.58418,50424.75165165,0
+OFS.US,D,20180125,000000,6.62853,6.71315,6.60663,6.64615,53477.567525422,0
+OFS.US,D,20180126,000000,6.66871,6.71315,6.48353,6.54987,176264.50228391,0
+OFS.US,D,20180129,000000,6.57944,6.60104,6.34328,6.46562,172889.83751919,0
+OFS.US,D,20180130,000000,6.43321,6.62853,6.38176,6.61819,126428.57581635,0
+OFS.US,D,20180131,000000,6.57252,6.67354,6.46562,6.62853,113815.26501815,0
+OFS.US,D,20180201,000000,6.74622,6.74622,6.49462,6.54447,102754.21559233,0
+OFS.US,D,20180202,000000,6.522,6.65099,6.38176,6.41114,155673.55995936,0
+OFS.US,D,20180205,000000,6.38176,6.41114,6.15887,6.19252,218089.02947264,0
+OFS.US,D,20180206,000000,6.07519,6.44772,6.04705,6.20408,163075.0292088,0
+OFS.US,D,20180207,000000,6.23108,6.64842,6.23108,6.3991,133378.40137621,0
+OFS.US,D,20180208,000000,6.43909,6.54447,6.22037,6.31011,42752.085140001,0
+OFS.US,D,20180209,000000,6.35996,6.38868,6.21506,6.25961,52790.604810654,0
+OFS.US,D,20180212,000000,6.29315,6.42705,6.29315,6.41654,111608.75344122,0
+OFS.US,D,20180213,000000,6.42127,6.46165,6.36944,6.44307,97295.447353467,0
+OFS.US,D,20180214,000000,6.41654,6.53765,6.38868,6.3991,34157.136888401,0
+OFS.US,D,20180215,000000,6.45577,6.50637,6.40383,6.42127,59652.845262483,0
+OFS.US,D,20180216,000000,6.3991,6.51149,6.27571,6.38176,112954.18732959,0
+OFS.US,D,20180220,000000,6.38176,6.522,6.35399,6.35399,78259.932128101,0
+OFS.US,D,20180221,000000,6.34944,6.47823,6.34944,6.38868,41113.293901851,0
+OFS.US,D,20180222,000000,6.39446,6.51718,6.38176,6.38868,46962.501778906,0
+OFS.US,D,20180223,000000,6.43321,6.49462,6.38176,6.48913,99272.971358807,0
+OFS.US,D,20180226,000000,6.49462,6.522,6.44307,6.47169,41651.467457199,0
+OFS.US,D,20180227,000000,6.46562,6.55736,6.36594,6.39446,70110.296112496,0
+OFS.US,D,20180228,000000,6.41654,6.44961,6.35399,6.35399,56665.454409165,0
+OFS.US,D,20180301,000000,6.3374,6.38176,6.27069,6.29846,100488.61044854,0
+OFS.US,D,20180302,000000,6.21506,6.3991,6.16465,6.34944,102841.80070036,0
+OFS.US,D,20180305,000000,6.29315,6.53424,6.28245,6.44307,229155.35510977,0
+OFS.US,D,20180306,000000,6.47823,6.64019,6.47823,6.60663,188106.43098611,0
+OFS.US,D,20180307,000000,6.57252,6.63933,6.53954,6.61203,118196.63090404,0
+OFS.US,D,20180308,000000,6.60663,6.62853,6.53424,6.55678,49817.987349051,0
+OFS.US,D,20180309,000000,6.57944,6.65099,6.57944,6.62853,65192.86715578,0
+OFS.US,D,20180312,000000,6.64615,6.79617,6.64615,6.7413,94557.093674781,0
+OFS.US,D,20180313,000000,6.7358,6.77731,6.66273,6.7576,129969.968859,0
+OFS.US,D,20180314,000000,6.7576,6.77996,6.71874,6.74622,61662.026535785,0
+OFS.US,D,20180315,000000,6.74622,6.78565,6.70756,6.75125,60161.472034401,0
+OFS.US,D,20180316,000000,6.7413,6.86497,6.72936,6.81455,156733.02319381,0
+OFS.US,D,20180319,000000,6.81455,6.88628,6.77427,6.86497,211611.95244767,0
+OFS.US,D,20180320,000000,6.88704,7.09837,6.87548,6.99763,379816.51430853,0
+OFS.US,D,20180321,000000,7.12367,7.12367,6.73068,6.81512,184091.2341663,0
+OFS.US,D,20180322,000000,6.75466,7.03535,6.73068,6.91595,204784.5349906,0
+OFS.US,D,20180323,000000,6.91595,7.04483,6.64284,6.7376,135162.81604698,0
+OFS.US,D,20180326,000000,6.83199,6.83199,6.37455,6.63601,175046.75270965,0
+OFS.US,D,20180327,000000,6.63061,6.80801,6.58891,6.64284,70503.901477486,0
+OFS.US,D,20180328,000000,6.66662,6.66662,6.4697,6.51793,74019.968705765,0
+OFS.US,D,20180329,000000,6.54172,6.80251,6.45832,6.6599,183004.33463295,0
+OFS.US,D,20180402,000000,6.66662,6.80801,6.55489,6.59498,46957.225567579,0
+OFS.US,D,20180403,000000,6.62492,6.71173,6.46506,6.49936,76049.19958211,0
+OFS.US,D,20180404,000000,6.47624,6.53831,6.47624,6.52959,67237.926666105,0
+OFS.US,D,20180405,000000,6.50637,6.60663,6.50637,6.54172,48796.512836153,0
+OFS.US,D,20180406,000000,6.49936,6.63061,6.49936,6.51244,33000.591365534,0
+OFS.US,D,20180409,000000,6.53547,6.56086,6.47624,6.51244,59153.715670954,0
+OFS.US,D,20180410,000000,6.52959,6.52959,6.40725,6.45236,122600.15687752,0
+OFS.US,D,20180411,000000,6.51244,6.57043,6.42175,6.51244,35707.287776259,0
+OFS.US,D,20180412,000000,6.52315,6.52315,6.4173,6.43511,64607.207698488,0
+OFS.US,D,20180413,000000,6.46506,6.49794,6.33343,6.36327,49399.056169691,0
+OFS.US,D,20180416,000000,6.39379,6.39379,6.36327,6.36327,32542.616222355,0
+OFS.US,D,20180417,000000,6.37455,6.45832,6.36991,6.4173,23630.040048873,0
+OFS.US,D,20180418,000000,6.42175,6.51718,6.42175,6.45236,62914.599104803,0
+OFS.US,D,20180419,000000,6.44098,6.47036,6.36327,6.42175,32696.681593102,0
+OFS.US,D,20180420,000000,6.44098,6.47425,6.39379,6.43511,23088.700766728,0
+OFS.US,D,20180423,000000,6.38071,6.43511,6.28045,6.38071,79506.173243526,0
+OFS.US,D,20180424,000000,6.38071,6.43511,6.33939,6.39379,47827.800436526,0
+OFS.US,D,20180425,000000,6.34593,6.35741,6.17943,6.33343,53015.371413182,0
+OFS.US,D,20180426,000000,6.31011,6.36849,6.20408,6.33939,104815.10373663,0
+OFS.US,D,20180427,000000,6.30433,6.39379,6.28045,6.34593,40584.61752689,0
+OFS.US,D,20180430,000000,6.33939,6.39123,6.30433,6.33939,56273.959528705,0
+OFS.US,D,20180501,000000,6.34593,6.34593,6.30433,6.32215,29179.559122558,0
+OFS.US,D,20180502,000000,6.32746,6.37455,6.32746,6.35209,38398.155553003,0
+OFS.US,D,20180503,000000,6.34593,6.35741,6.29211,6.32215,50101.847518441,0
+OFS.US,D,20180504,000000,6.30433,6.48164,6.28604,6.41114,89135.258915208,0
+OFS.US,D,20180507,000000,6.38716,6.43037,6.38716,6.40469,74892.654059242,0
+OFS.US,D,20180508,000000,6.40469,6.46506,6.38071,6.38071,249058.27947729,0
+OFS.US,D,20180509,000000,6.38071,6.45832,6.37455,6.44563,180274.4228924,0
+OFS.US,D,20180510,000000,6.45236,6.52959,6.43511,6.51793,50968.201418326,0
+OFS.US,D,20180511,000000,6.52315,6.66662,6.49936,6.62492,71168.704104682,0
+OFS.US,D,20180514,000000,6.64842,6.64842,6.47624,6.63061,28620.280721901,0
+OFS.US,D,20180515,000000,6.62492,6.62578,6.38071,6.48221,114181.43408423,0
+OFS.US,D,20180516,000000,6.52315,6.52959,6.48221,6.49386,20950.779937048,0
+OFS.US,D,20180517,000000,6.51244,6.55945,6.47624,6.49936,47753.933477948,0
+OFS.US,D,20180518,000000,6.49386,6.55945,6.44098,6.51244,72306.255266772,0
+OFS.US,D,20180521,000000,6.57043,6.62976,6.51244,6.62492,69078.269176945,0
+OFS.US,D,20180522,000000,6.61905,6.61905,6.52959,6.58342,42166.42568271,0
+OFS.US,D,20180523,000000,6.58342,6.61905,6.51244,6.55337,84579.77805552,0
+OFS.US,D,20180524,000000,6.55945,6.79484,6.55945,6.71391,106461.28167064,0
+OFS.US,D,20180525,000000,6.70756,6.70756,6.61905,6.65449,37558.182709752,0
+OFS.US,D,20180529,000000,6.60663,6.7013,6.58891,6.60104,51945.355756077,0
+OFS.US,D,20180530,000000,6.64284,6.70756,6.55821,6.62492,51379.745901828,0
+OFS.US,D,20180531,000000,6.58891,6.6599,6.53631,6.64284,73547.22017087,0
+OFS.US,D,20180601,000000,6.64842,6.68159,6.60104,6.63601,73605.258495467,0
+OFS.US,D,20180604,000000,6.68027,6.79123,6.62492,6.73068,49755.728055393,0
+OFS.US,D,20180605,000000,6.71391,6.81512,6.70756,6.80801,50171.493507956,0
+OFS.US,D,20180606,000000,6.78489,6.86847,6.76177,6.86847,33185.258761977,0
+OFS.US,D,20180607,000000,6.87908,7.08671,6.86999,6.89198,92553.188612805,0
+OFS.US,D,20180608,000000,6.99205,7.26554,6.95575,7.08311,140245.91803936,0
+OFS.US,D,20180611,000000,7.11732,7.17655,7.08311,7.08529,52749.450362304,0
+OFS.US,D,20180612,000000,7.10566,7.12367,6.98835,7.08671,49231.272649494,0
+OFS.US,D,20180613,000000,7.12367,7.12367,7.08103,7.10566,43078.155000006,0
+OFS.US,D,20180614,000000,7.12955,7.21189,7.08311,7.20033,66161.579555407,0
+OFS.US,D,20180615,000000,7.18887,7.20033,7.12955,7.13382,102435.53242818,0
+OFS.US,D,20180618,000000,7.20631,7.20631,7.15778,7.17067,132456.11963626,0
+OFS.US,D,20180619,000000,7.16489,7.24819,7.14755,7.20033,232962.66920331,0
+OFS.US,D,20180620,000000,7.24165,7.27729,7.18243,7.24165,269973.18117732,0
+OFS.US,D,20180621,000000,7.24165,7.38172,7.15267,7.33311,225399.74788725,0
+OFS.US,D,20180622,000000,7.32145,7.35149,6.96229,7.0598,162450.32578769,0
+OFS.US,D,20180625,000000,7.03971,7.0616,6.8334,6.91291,238754.89399803,0
+OFS.US,D,20180626,000000,6.91822,6.94769,6.8735,6.9421,35368.555009069,0
+OFS.US,D,20180627,000000,6.9421,7.09468,6.9421,6.97234,57093.882768913,0
+OFS.US,D,20180628,000000,6.97963,7.03971,6.93045,6.98607,62171.708549969,0
+OFS.US,D,20180629,000000,7.00351,7.08378,6.97234,6.99697,97559.257919814,0
+OFS.US,D,20180702,000000,7.01081,7.23511,7.01081,7.13751,67718.061896857,0
+OFS.US,D,20180703,000000,7.13239,7.15684,7.10841,7.12007,27242.134323302,0
+OFS.US,D,20180705,000000,7.1448,7.1448,7.08378,7.08378,39363.702225834,0
+OFS.US,D,20180706,000000,7.03535,7.1448,7.02815,7.0598,63034.896723058,0
+OFS.US,D,20180709,000000,7.11287,7.12007,7.06426,7.07743,30890.106834755,0
+OFS.US,D,20180710,000000,7.07013,7.09468,7.06426,7.07743,36333.046439635,0
+OFS.US,D,20180711,000000,7.0527,7.07743,7.02171,7.04341,67456.361815041,0
+OFS.US,D,20180712,000000,7.09468,7.09468,7.04559,7.0527,29822.20166218,0
+OFS.US,D,20180713,000000,7.0598,7.11287,7.04559,7.0527,45702.542514031,0
+OFS.US,D,20180716,000000,7.06426,7.11287,7.04559,7.09468,22628.615139018,0
+OFS.US,D,20180717,000000,7.08832,7.12007,7.0527,7.12007,21150.220725207,0
+OFS.US,D,20180718,000000,7.13239,7.13239,7.07743,7.10207,16517.707180146,0
+OFS.US,D,20180719,000000,7.10207,7.1448,7.04559,7.07383,69736.740350548,0
+OFS.US,D,20180720,000000,7.0598,7.10207,7.04559,7.07013,17920.124150849,0
+OFS.US,D,20180723,000000,7.07013,7.11287,7.07013,7.10207,20212.110351276,0
+OFS.US,D,20180724,000000,7.08378,7.18594,7.07658,7.12661,60577.237486965,0
+OFS.US,D,20180725,000000,7.08378,7.08378,6.94769,7.03535,94627.794906562,0
+OFS.US,D,20180726,000000,7.02815,7.08378,7.02171,7.03535,19430.175832622,0
+OFS.US,D,20180727,000000,7.02171,7.0527,7.01081,7.03971,42224.464007306,0
+OFS.US,D,20180730,000000,7.0527,7.0527,7.01081,7.01081,43114.03323703,0
+OFS.US,D,20180731,000000,7.01081,7.06426,7.01081,7.06426,41798.146132089,0
+OFS.US,D,20180801,000000,7.03971,7.08378,7.01081,7.04559,35848.690239821,0
+OFS.US,D,20180802,000000,7.03971,7.12661,7.02171,7.07743,78751.675023773,0
+OFS.US,D,20180803,000000,7.32145,7.32145,7.02815,7.14755,61426.707510604,0
+OFS.US,D,20180806,000000,7.18669,7.22346,7.15058,7.16215,52776.886661204,0
+OFS.US,D,20180807,000000,7.1448,7.29018,7.1448,7.18091,40036.946791153,0
+OFS.US,D,20180808,000000,7.21797,7.25388,7.17438,7.22943,31914.747074448,0
+OFS.US,D,20180809,000000,7.24165,7.27292,7.17438,7.22346,55804.376720607,0
+OFS.US,D,20180810,000000,7.21797,7.29738,7.17438,7.22346,52971.051238035,0
+OFS.US,D,20180813,000000,7.21123,7.32704,7.17438,7.20555,68343.820560233,0
+OFS.US,D,20180814,000000,7.25388,7.29453,7.18669,7.24165,74688.992302022,0
+OFS.US,D,20180815,000000,7.25388,7.31547,7.24099,7.29738,63656.434417372,0
+OFS.US,D,20180816,000000,7.32145,7.32704,7.24023,7.29738,33541.930647679,0
+OFS.US,D,20180817,000000,7.28458,7.35774,7.27577,7.35774,51296.381762862,0
+OFS.US,D,20180820,000000,7.33917,7.56206,7.29738,7.46786,115525.81273034,0
+OFS.US,D,20180821,000000,7.51107,7.54131,7.47251,7.51657,69599.558856047,0
+OFS.US,D,20180822,000000,7.54131,7.56206,7.4,7.50416,56076.629225077,0
+OFS.US,D,20180823,000000,7.51107,7.51344,7.45497,7.49733,24727.492004878,0
+OFS.US,D,20180824,000000,7.49733,7.57059,7.44417,7.55277,90071.258804609,0
+OFS.US,D,20180827,000000,7.58452,7.59086,7.47942,7.52197,61138.626372152,0
+OFS.US,D,20180828,000000,7.51657,7.58452,7.32704,7.3369,81237.825801031,0
+OFS.US,D,20180829,000000,7.32704,7.50416,7.32704,7.39546,43172.071561626,0
+OFS.US,D,20180830,000000,7.40626,7.51107,7.39546,7.51107,60492.818105734,0
+OFS.US,D,20180831,000000,7.49733,7.53419,7.44331,7.52822,28241.448748626,0
+OFS.US,D,20180904,000000,7.54131,7.58452,7.52822,7.56206,91793.414181725,0
+OFS.US,D,20180905,000000,7.58452,7.58452,7.54131,7.57059,39600.076493282,0
+OFS.US,D,20180906,000000,7.57059,7.63237,7.56063,7.60196,109391.68944163,0
+OFS.US,D,20180907,000000,7.63237,7.69368,7.57722,7.65635,111293.23600387,0
+OFS.US,D,20180910,000000,7.7241,7.77992,7.66336,7.75537,126586.86215616,0
+OFS.US,D,20180911,000000,7.75537,7.78475,7.71216,7.7368,72372.735529492,0
+OFS.US,D,20180912,000000,7.75537,7.78475,7.70562,7.75537,88505.27928277,0
+OFS.US,D,20180913,000000,7.87384,7.96225,7.68648,7.91847,113194.78256609,0
+OFS.US,D,20180914,000000,7.84843,7.88046,7.68648,7.77357,71475.77960391,0
+OFS.US,D,20180917,000000,7.76722,7.83583,7.69131,7.81091,163135.17801793,0
+OFS.US,D,20180918,000000,7.74798,7.81091,7.68648,7.71131,61847.749174494,0
+OFS.US,D,20180919,000000,7.69131,7.74798,7.62981,7.62981,94322.829891864,0
+OFS.US,D,20180920,000000,7.62981,7.74798,7.54187,7.7368,51066.338949007,0
+OFS.US,D,20180921,000000,7.74154,7.74154,7.50358,7.52822,174361.90047941,0
+OFS.US,D,20180924,000000,7.54755,7.83015,7.54755,7.71131,64884.736414286,0
+OFS.US,D,20180925,000000,7.7042,7.7042,7.5666,7.59181,39903.986265714,0
+OFS.US,D,20180926,000000,7.5722,7.764,7.52822,7.68648,35185.998097156,0
+OFS.US,D,20180927,000000,7.66658,7.68648,7.54755,7.59181,31030.454056051,0
+OFS.US,D,20180928,000000,7.65464,7.65464,7.43478,7.46729,111016.76253033,0
+OFS.US,D,20181001,000000,7.46027,7.59181,7.43478,7.44634,37027.395850261,0
+OFS.US,D,20181002,000000,7.46027,7.46027,7.39157,7.39157,44359.21911019,0
+OFS.US,D,20181003,000000,7.39697,7.44634,7.34068,7.36608,34465.267629895,0
+OFS.US,D,20181004,000000,7.37234,7.5359,7.37234,7.49733,27847.843383636,0
+OFS.US,D,20181005,000000,7.49117,7.52822,7.27776,7.35225,75613.384526504,0
+OFS.US,D,20181008,000000,7.3025,7.42787,7.18309,7.18309,62208.642029257,0
+OFS.US,D,20181009,000000,7.18309,7.43478,7.18309,7.40247,31018.846391132,0
+OFS.US,D,20181010,000000,7.39697,7.39697,7.18309,7.22147,43001.122314633,0
+OFS.US,D,20181011,000000,7.2083,7.37783,7.18309,7.19607,30013.200512216,0
+OFS.US,D,20181012,000000,7.27208,7.39783,7.05932,7.08463,65479.893051966,0
+OFS.US,D,20181015,000000,7.12092,7.3476,7.002,7.06426,48723.701119842,0
+OFS.US,D,20181016,000000,7.05932,7.37234,7.05932,7.19607,47259.024855481,0
+OFS.US,D,20181017,000000,7.12812,7.1629,7.03024,7.11732,47499.620091989,0
+OFS.US,D,20181018,000000,7.11439,7.31614,7.11439,7.25321,12001.270284278,0
+OFS.US,D,20181019,000000,7.21484,7.24667,7.05932,7.06426,40483.314269413,0
+OFS.US,D,20181022,000000,7.05932,7.17655,7.002,7.05194,32601.709789217,0
+OFS.US,D,20181023,000000,7.002,7.05194,6.97234,7.02673,33059.684932396,0
+OFS.US,D,20181024,000000,7.02673,7.05194,6.89784,6.90059,54797.675599425,0
+OFS.US,D,20181025,000000,6.93338,6.99488,6.89425,6.94476,35211.323911526,0
+OFS.US,D,20181026,000000,6.926,6.95376,6.80745,6.90059,38985.925494825,0
+OFS.US,D,20181029,000000,6.87624,6.88903,6.80024,6.85094,68085.286205213,0
+OFS.US,D,20181030,000000,6.85728,6.90059,6.71315,6.72575,76287.684334088,0
+OFS.US,D,20181031,000000,6.78214,6.8643,6.71315,6.77503,87110.249007925,0
+OFS.US,D,20181101,000000,6.80745,6.89425,6.74471,6.88989,53516.611489242,0
+OFS.US,D,20181102,000000,6.99488,7.21484,6.90059,6.98901,138141.76496217,0
+OFS.US,D,20181105,000000,7.02673,7.21484,7.02673,7.17787,55293.639464158,0
+OFS.US,D,20181106,000000,7.21484,7.27208,7.14907,7.23379,41774.93080225,0
+OFS.US,D,20181107,000000,7.24667,7.27208,7.11439,7.12812,59766.811427145,0
+OFS.US,D,20181108,000000,7.11439,7.21484,7.07743,7.08463,53101.901278944,0
+OFS.US,D,20181109,000000,7.002,7.17787,7.002,7.08463,246400.12421078,0
+OFS.US,D,20181112,000000,7.06426,7.17787,7.06426,7.13315,27810.909904347,0
+OFS.US,D,20181113,000000,7.13315,7.14614,7.12812,7.1396,46250.213249768,0
+OFS.US,D,20181114,000000,7.15267,7.15267,7.07013,7.09543,27750.76109522,0
+OFS.US,D,20181115,000000,7.0889,7.15267,7.07819,7.0889,32579.549701644,0
+OFS.US,D,20181116,000000,7.05932,7.1396,7.05932,7.0889,51872.544039765,0
+OFS.US,D,20181119,000000,7.05932,7.11439,7.05932,7.08615,12968.92744164,0
+OFS.US,D,20181120,000000,7.05932,7.10936,6.926,6.96959,54660.494104924,0
+OFS.US,D,20181121,000000,6.98332,7.10055,6.85094,6.93338,86782.068663389,0
+OFS.US,D,20181123,000000,6.93338,7.05194,6.86999,7.02673,11062.104668081,0
+OFS.US,D,20181126,000000,7.05194,7.12092,6.99488,7.04834,77071.729337272,0
+OFS.US,D,20181127,000000,7.08463,7.12092,6.90059,7.11439,106588.96598475,0
+OFS.US,D,20181128,000000,7.10936,7.21484,6.9782,7.15267,109465.55640021,0
+OFS.US,D,20181129,000000,7.1396,7.19607,7.05194,7.17787,85675.119526995,0
+OFS.US,D,20181130,000000,7.17787,7.18309,7.05932,7.10936,67055.369754193,0
+OFS.US,D,20181203,000000,7.13315,7.18309,7.0889,7.09543,178103.78955248,0
+OFS.US,D,20181204,000000,7.09543,7.15267,7.02673,7.02673,51595.015323967,0
+OFS.US,D,20181206,000000,6.97679,7.13315,6.97679,7.11439,39783.688647459,0
+OFS.US,D,20181207,000000,7.1396,7.25321,7.01356,7.05194,50675.899310813,0
+OFS.US,D,20181210,000000,7.0889,7.18309,7.04483,7.04483,80390.466261923,0
+OFS.US,D,20181211,000000,7.07743,7.18309,7.03895,7.12092,109217.57446784,0
+OFS.US,D,20181212,000000,7.12812,7.18309,7.0889,7.12092,77525.48351139,0
+OFS.US,D,20181213,000000,7.12092,7.21484,7.10993,7.1396,87539.732609939,0
+OFS.US,D,20181214,000000,7.18451,7.18451,7.06871,7.08254,54085.387070287,0
+OFS.US,D,20181217,000000,6.9782,7.04768,6.25401,6.50637,274999.30008736,0
+OFS.US,D,20181218,000000,6.48694,6.5964,6.16323,6.39597,419769.04171845,0
+OFS.US,D,20181219,000000,6.38981,6.88837,6.23449,6.77731,158201.92042723,0
+OFS.US,D,20181220,000000,6.82933,6.8552,6.29268,6.43511,188387.12542871,0
+OFS.US,D,20181221,000000,6.40923,6.62227,6.22862,6.42175,81371.841568735,0
+OFS.US,D,20181224,000000,6.39597,6.62899,6.2216,6.44772,39989.460889211,0
+OFS.US,D,20181226,000000,6.44772,6.51319,6.31201,6.4932,126855.94893383,0
+OFS.US,D,20181227,000000,6.4932,6.97593,6.48694,6.66112,174639.42919521,0
+OFS.US,D,20181228,000000,6.71315,6.84809,6.61611,6.77076,67089.137506685,0
+OFS.US,D,20181231,000000,6.77076,7.14614,6.51907,6.8552,201553.38317398,0
+OFS.US,D,20190102,000000,6.82222,7.23663,6.79683,6.96513,110711.79751563,0
+OFS.US,D,20190103,000000,6.95935,7.17655,6.95433,7.04909,18109.012516354,0
+OFS.US,D,20190104,000000,7.08738,7.16575,6.94476,6.98541,56114.617946631,0
+OFS.US,D,20190107,000000,6.926,7.05629,6.926,7.02303,33384.699550136,0
+OFS.US,D,20190108,000000,7.04274,7.30752,6.88837,7.28145,74243.680066028,0
+OFS.US,D,20190109,000000,7.28145,7.29604,6.95205,7.11373,65054.630419014,0
+OFS.US,D,20190110,000000,7.04909,7.17949,6.99697,7.08254,56780.475816092,0
+OFS.US,D,20190111,000000,7.01659,7.15864,6.95205,7.10841,21046.806983199,0
+OFS.US,D,20190114,000000,7.06871,7.14614,7.05629,7.11373,42310.993873068,0
+OFS.US,D,20190115,000000,7.10131,7.14614,7.10131,7.1396,39972.577012964,0
+OFS.US,D,20190116,000000,7.12718,7.24392,7.12007,7.21057,46859.088036898,0
+OFS.US,D,20190117,000000,7.20479,7.22943,7.13315,7.15333,25107.379220419,0
+OFS.US,D,20190118,000000,7.17949,7.21057,7.13315,7.17949,41965.929652286,0
+OFS.US,D,20190122,000000,7.17949,7.21057,7.14026,7.17949,28396.569361639,0
+OFS.US,D,20190123,000000,7.19826,7.2626,7.17949,7.19172,81535.404119871,0
+OFS.US,D,20190124,000000,7.24392,7.30752,7.19826,7.30183,77430.511707505,0
+OFS.US,D,20190125,000000,7.29604,7.34068,7.23294,7.28145,46737.735176378,0
+OFS.US,D,20190128,000000,7.25038,7.30391,7.21797,7.2626,48167.588445981,0
+OFS.US,D,20190129,000000,7.23019,7.29604,7.21123,7.2555,29772.605275707,0
+OFS.US,D,20190130,000000,7.2626,7.31481,7.23019,7.28145,74109.664298323,0
+OFS.US,D,20190131,000000,7.32704,7.34068,7.24392,7.26989,112356.92020738,0
+OFS.US,D,20190201,000000,7.27577,7.31481,7.21189,7.31481,115955.29633235,0
+OFS.US,D,20190204,000000,7.31481,7.49041,7.30752,7.48274,102575.87964948,0
+OFS.US,D,20190205,000000,7.48274,7.59797,7.47032,7.58603,104514.35969099,0
+OFS.US,D,20190206,000000,7.59313,7.59313,7.47885,7.50889,103029.6338236,0
+OFS.US,D,20190207,000000,7.50197,7.51496,7.4563,7.51496,33235.910390716,0
+OFS.US,D,20190208,000000,7.51496,7.54131,7.26989,7.28885,88885.166498311,0
+OFS.US,D,20190211,000000,7.36674,7.37319,7.27577,7.32704,30597.804727242,0
+OFS.US,D,20190212,000000,7.32145,7.41393,7.26989,7.38551,183419.04484326,0
+OFS.US,D,20190213,000000,7.38551,7.49041,7.35992,7.46406,94913.765560482,0
+OFS.US,D,20190214,000000,7.46406,7.50197,7.4,7.49572,87773.996392855,0
+OFS.US,D,20190215,000000,7.49041,7.50197,7.41166,7.46406,43210.06028318,0
+OFS.US,D,20190219,000000,7.49572,7.54131,7.43773,7.54131,110950.28226761,0
+OFS.US,D,20190220,000000,7.49572,7.59797,7.43867,7.51496,100350.37371177,0
+OFS.US,D,20190221,000000,7.50889,7.63152,7.50197,7.62441,70856.352394126,0
+OFS.US,D,20190222,000000,7.61872,7.94244,7.54131,7.91591,360179.51099189,0
+OFS.US,D,20190225,000000,7.94822,7.95486,7.53505,7.85166,250321.40446897,0
+OFS.US,D,20190226,000000,7.78078,7.90946,7.6897,7.86473,150443.77929208,0
+OFS.US,D,20190227,000000,7.81185,7.85725,7.66999,7.76069,146481.34458555,0
+OFS.US,D,20190228,000000,7.76069,7.81584,7.63152,7.75443,109276.6680347,0
+OFS.US,D,20190301,000000,7.74798,7.82541,7.43773,7.82541,138201.91377131,0
+OFS.US,D,20190304,000000,7.85725,7.85725,7.69539,7.79338,72674.534817393,0
+OFS.US,D,20190305,000000,7.75443,7.78627,7.61247,7.74798,82548.436694645,0
+OFS.US,D,20190306,000000,7.70961,7.78627,7.63152,7.69539,64566.053250138,0
+OFS.US,D,20190307,000000,7.69539,7.81897,7.5722,7.76069,94197.256062283,0
+OFS.US,D,20190308,000000,7.59797,7.79906,7.59797,7.78627,67015.270548108,0
+OFS.US,D,20190311,000000,7.8381,7.89032,7.78627,7.81185,83489.712795373,0
+OFS.US,D,20190312,000000,7.81897,7.89032,7.72173,7.83176,158946.9214666,0
+OFS.US,D,20190313,000000,7.85166,7.86473,7.76722,7.81897,109666.05243063,0
+OFS.US,D,20190314,000000,7.81185,7.82541,7.76069,7.78078,65884.05083961,0
+OFS.US,D,20190315,000000,7.78627,7.85166,7.78627,7.82541,109471.8878538,0
+OFS.US,D,20190318,000000,7.83176,8.08421,7.83176,7.97381,138154.42786936,0
+OFS.US,D,20190319,000000,7.98698,8.05133,7.92263,8.01352,222273.06505491,0
+OFS.US,D,20190320,000000,8.01352,8.11634,7.95486,8.09691,231167.70210988,0
+OFS.US,D,20190321,000000,8.11728,8.12837,7.97722,7.9829,144429.95362163,0
+OFS.US,D,20190322,000000,7.96386,8.00433,7.91761,7.93088,55898.293282227,0
+OFS.US,D,20190325,000000,7.93666,7.99693,7.7713,7.7713,90341.400824548,0
+OFS.US,D,20190326,000000,7.87791,7.90359,7.82445,7.87791,95299.984229615,0
+OFS.US,D,20190327,000000,7.89781,7.91098,7.86473,7.87791,69714.580262975,0
+OFS.US,D,20190328,000000,7.88464,7.91847,7.831,7.85166,38980.649283498,0
+OFS.US,D,20190329,000000,7.97722,8.14353,7.79745,7.81091,164547.09216902,0
+OFS.US,D,20190401,000000,7.87146,7.99115,7.83725,7.91098,96727.727014687,0
+OFS.US,D,20190402,000000,7.90359,7.96386,7.87791,7.96386,25307.875250843,0
+OFS.US,D,20190403,000000,7.96386,8.01029,7.84446,7.87791,53437.468319338,0
+OFS.US,D,20190404,000000,7.91098,7.9829,7.87146,7.97134,40255.381940089,0
+OFS.US,D,20190405,000000,7.96386,7.97722,7.9251,7.97722,26339.902186394,0
+OFS.US,D,20190408,000000,7.97722,8.04355,7.97722,8.03739,64413.043121657,0
+OFS.US,D,20190409,000000,8.02346,8.04355,7.97722,8.02915,39102.002144018,0
+OFS.US,D,20190410,000000,7.99693,8.02915,7.97722,8.02915,19079.835400512,0
+OFS.US,D,20190411,000000,8.05625,8.14941,7.9829,8.14353,77438.953645628,0
+OFS.US,D,20190412,000000,8.17063,8.17063,8.07151,8.14941,27877.390167067,0
+OFS.US,D,20190415,000000,8.17651,8.20352,8.13747,8.17063,46870.695701817,0
+OFS.US,D,20190416,000000,8.16381,8.19594,8.08336,8.12989,45843.944977593,0
+OFS.US,D,20190417,000000,8.15699,8.15699,8.04355,8.11728,35145.898891071,0
+OFS.US,D,20190418,000000,8.11131,8.11217,8.05625,8.05625,29309.353921201,0
+OFS.US,D,20190422,000000,8.09691,8.12316,8.05625,8.08336,36715.044139706,0
+OFS.US,D,20190423,000000,8.07663,8.19594,8.05625,8.16381,49679.750612285,0
+OFS.US,D,20190424,000000,8.17063,8.2889,8.17063,8.26379,84554.452241151,0
+OFS.US,D,20190425,000000,8.31061,8.31667,8.14353,8.27687,65629.737453651,0
+OFS.US,D,20190426,000000,8.28284,8.31667,8.24294,8.31667,65149.602222899,0
+OFS.US,D,20190429,000000,8.34434,8.37562,8.25005,8.2889,59210.698753285,0
+OFS.US,D,20190430,000000,8.28284,8.30028,8.18333,8.2889,53191.596871502,0
+OFS.US,D,20190501,000000,8.31061,8.3288,8.25602,8.31061,46361.013687634,0
+OFS.US,D,20190502,000000,8.32273,8.40233,8.31061,8.40233,60925.467434543,0
+OFS.US,D,20190503,000000,8.5097,8.5097,8.34434,8.35647,74236.29337017,0
+OFS.US,D,20190506,000000,8.34434,8.40233,8.17651,8.24294,111903.16603326,0
+OFS.US,D,20190507,000000,8.24294,8.25858,8.04355,8.13747,107340.29847771,0
+OFS.US,D,20190508,000000,8.09691,8.13747,8.05625,8.06478,53603.141355004,0
+OFS.US,D,20190509,000000,8.05625,8.30283,8.05625,8.15699,40266.989605008,0
+OFS.US,D,20190510,000000,8.14353,8.31061,8.14353,8.19594,51955.90817873,0
+OFS.US,D,20190513,000000,8.23005,8.27071,8.07076,8.27071,55984.823147989,0
+OFS.US,D,20190514,000000,8.27071,8.27071,8.17651,8.17651,88356.49012335,0
+OFS.US,D,20190515,000000,8.19006,8.29667,8.14353,8.19594,27325.498462268,0
+OFS.US,D,20190516,000000,8.19594,8.21044,8.11387,8.17651,23909.679249201,0
+OFS.US,D,20190517,000000,8.22295,8.22295,8.13747,8.19006,16157.869567648,0
+OFS.US,D,20190520,000000,8.16381,8.23953,8.04355,8.12989,52541.567636022,0
+OFS.US,D,20190521,000000,8.16381,8.21044,8.12316,8.20352,13822.618434341,0
+OFS.US,D,20190522,000000,8.19594,8.20352,8.12989,8.20352,6062.3668146642,0
+OFS.US,D,20190523,000000,8.17651,8.21044,8.11728,8.19006,50723.385212755,0
+OFS.US,D,20190524,000000,8.21044,8.23005,8.19006,8.19594,16749.860478532,0
+OFS.US,D,20190528,000000,8.23706,8.23792,8.19594,8.21044,32729.394103329,0
+OFS.US,D,20190529,000000,8.23706,8.24209,8.16381,8.21717,41714.781993123,0
+OFS.US,D,20190530,000000,8.20352,8.23706,8.09027,8.11131,67960.767617897,0
+OFS.US,D,20190531,000000,8.09691,8.15699,7.97722,7.9829,77218.408012161,0
+OFS.US,D,20190603,000000,8.03739,8.16381,8.01844,8.10297,43278.65103043,0
+OFS.US,D,20190604,000000,8.14353,8.17063,8.05047,8.15699,25407.068023789,0
+OFS.US,D,20190605,000000,8.14353,8.19594,8.07151,8.09691,26959.329396178,0
+OFS.US,D,20190606,000000,8.07151,8.17063,8.07151,8.17063,30835.234236954,0
+OFS.US,D,20190607,000000,8.13747,8.19594,8.13747,8.16381,28157.029367395,0
+OFS.US,D,20190610,000000,8.27687,8.34434,8.21044,8.3288,88764.868880056,0
+OFS.US,D,20190611,000000,8.33562,8.34434,8.22295,8.30283,48409.238924755,0
+OFS.US,D,20190612,000000,8.31061,8.32624,8.23005,8.31061,76350.998870011,0
+OFS.US,D,20190613,000000,8.31667,8.31667,8.22295,8.2889,56390.036177898,0
+OFS.US,D,20190614,000000,8.31061,8.31061,8.24294,8.30283,44981.812046769,0
+OFS.US,D,20190617,000000,8.37562,8.47521,8.31667,8.3704,182999.05842163,0
+OFS.US,D,20190618,000000,8.34434,8.51492,8.34434,8.45654,162694.086751,0
+OFS.US,D,20190619,000000,8.4628,8.5097,8.37562,8.5097,288426.20267219,0
+OFS.US,D,20190620,000000,8.57699,8.57699,8.3505,8.46631,159643.38136176,0
+OFS.US,D,20190621,000000,8.46631,8.46631,8.40669,8.46631,55743.172669214,0
+OFS.US,D,20190624,000000,8.39892,8.46631,8.39892,8.4336,56775.199604765,0
+OFS.US,D,20190625,000000,8.41399,8.41399,8.07843,8.10629,97597.246641369,0
+OFS.US,D,20190626,000000,8.05806,8.30454,7.9433,8.19433,77073.839821803,0
+OFS.US,D,20190627,000000,8.24209,8.26379,8.06573,8.19433,38312.680929506,0
+OFS.US,D,20190628,000000,8.19433,8.5097,8.19433,8.19433,99051.370483076,0
+OFS.US,D,20190701,000000,8.21631,8.52297,8.21631,8.37987,74823.008069727,0
+OFS.US,D,20190702,000000,8.32444,8.3938,8.21631,8.21631,52703.019702626,0
+OFS.US,D,20190703,000000,8.21631,8.39892,8.21631,8.33136,31703.69862137,0
+OFS.US,D,20190705,000000,8.33136,8.4336,8.33136,8.37296,47249.527675092,0
+OFS.US,D,20190708,000000,8.40669,8.40669,8.28985,8.35126,31093.768591975,0
+OFS.US,D,20190709,000000,8.27687,8.35126,8.27687,8.28985,22412.290474613,0
+OFS.US,D,20190710,000000,8.3868,8.3868,8.28378,8.30454,51507.43021594,0
+OFS.US,D,20190711,000000,8.30454,8.38423,8.21631,8.25602,29980.488001989,0
+OFS.US,D,20190712,000000,8.23612,8.35827,8.16125,8.18835,83901.257278875,0
+OFS.US,D,20190715,000000,8.20191,8.27071,8.05806,8.11056,83415.845836795,0
+OFS.US,D,20190716,000000,8.03835,8.16125,8.02412,8.05806,53283.402948591,0
+OFS.US,D,20190717,000000,8.04441,8.05294,7.79906,7.87468,84257.929164576,0
+OFS.US,D,20190718,000000,7.88046,7.95647,7.71131,7.89449,60325.034585537,0
+OFS.US,D,20190719,000000,7.82692,7.87715,7.62043,7.6897,74917.979873612,0
+OFS.US,D,20190722,000000,7.66269,7.66269,7.54576,7.57296,67700.122778346,0
+OFS.US,D,20190723,000000,7.51885,7.5666,7.35442,7.53286,148962.21915148,0
+OFS.US,D,20190724,000000,7.51269,7.58053,7.4942,7.58053,55384.390298982,0
+OFS.US,D,20190725,000000,7.5666,7.61474,7.51269,7.58773,45092.612484635,0
+OFS.US,D,20190726,000000,7.58053,7.6483,7.51269,7.60774,54242.61816783,0
+OFS.US,D,20190729,000000,7.60774,7.6483,7.56063,7.59484,33972.469491958,0
+OFS.US,D,20190730,000000,7.58053,7.79196,7.52898,7.7241,89059.2814721,0
+OFS.US,D,20190731,000000,7.70335,7.70335,7.47799,7.53286,75127.973084424,0
+OFS.US,D,20190801,000000,7.53286,7.5666,7.45724,7.49808,92825.441117276,0
+OFS.US,D,20190802,000000,7.51269,7.79196,7.45023,7.6426,144737.02912086,0
+OFS.US,D,20190805,000000,7.73121,7.73121,7.53978,7.59484,73958.764654372,0
+OFS.US,D,20190806,000000,7.6897,7.75926,7.63872,7.70335,64445.755631884,0
+OFS.US,D,20190807,000000,7.66819,7.70335,7.58849,7.6426,37371.404828778,0
+OFS.US,D,20190808,000000,7.6554,7.73121,7.59484,7.6897,37297.537870201,0
+OFS.US,D,20190809,000000,7.7241,7.7513,7.59484,7.74401,55400.218932963,0
+OFS.US,D,20190812,000000,7.73121,7.7513,7.59484,7.65227,33984.077156877,0
+OFS.US,D,20190813,000000,7.66269,7.70335,7.61474,7.70335,31009.349210744,0
+OFS.US,D,20190814,000000,7.66819,7.70335,7.51269,7.54576,52256.652224367,0
+OFS.US,D,20190815,000000,7.58053,7.61474,7.51269,7.60043,50394.149625954,0
+OFS.US,D,20190816,000000,7.63559,7.70335,7.54576,7.68345,48382.857868121,0
+OFS.US,D,20190819,000000,7.71131,7.71614,7.63559,7.6483,32993.204669676,0
+OFS.US,D,20190820,000000,7.6483,7.84701,7.61474,7.82692,54002.022931321,0
+OFS.US,D,20190821,000000,7.82692,7.85403,7.71614,7.71614,29737.782280949,0
+OFS.US,D,20190822,000000,7.79196,7.81897,7.71614,7.81897,12627.028947654,0
+OFS.US,D,20190823,000000,7.88046,7.88046,7.6554,7.70335,41026.764036089,0
+OFS.US,D,20190826,000000,7.7241,7.79906,7.6483,7.6483,41206.155221205,0
+OFS.US,D,20190827,000000,7.6483,7.81897,7.59484,7.63152,32051.928568949,0
+OFS.US,D,20190828,000000,7.58053,7.6483,7.51269,7.53286,39580.026890239,0
+OFS.US,D,20190829,000000,7.53978,7.71131,7.52576,7.57296,82491.453612314,0
+OFS.US,D,20190830,000000,7.62043,7.85403,7.55277,7.81897,100968.74567929,0
+OFS.US,D,20190903,000000,7.84701,8.0282,7.79196,7.97627,78806.547621573,0
+OFS.US,D,20190904,000000,7.99039,7.99039,7.51269,7.79196,150691.76122445,0
+OFS.US,D,20190905,000000,7.48501,7.77187,7.48501,7.66269,83990.952871433,0
+OFS.US,D,20190906,000000,7.7241,7.74401,7.60043,7.73121,40750.290562557,0
+OFS.US,D,20190909,000000,7.77907,7.81185,7.68345,7.81185,33939.756981731,0
+OFS.US,D,20190910,000000,7.81185,7.88795,7.78475,7.83252,50901.721155606,0
+OFS.US,D,20190911,000000,7.82692,7.90852,7.82692,7.88046,32854.96793291,0
+OFS.US,D,20190912,000000,7.88795,7.99039,7.87468,7.93581,86605.843205069,0
+OFS.US,D,20190913,000000,7.96225,8.11984,7.93581,7.9704,94256.349629144,0
+OFS.US,D,20190916,000000,8.01844,8.1749,7.9829,8.11984,133159.96622727,0
+OFS.US,D,20190917,000000,8.13415,8.17225,8.09264,8.12316,53714.997035135,0
+OFS.US,D,20190918,000000,8.11984,8.19433,8.09946,8.19433,98785.449432197,0
+OFS.US,D,20190919,000000,8.18835,8.23612,8.03,8.23612,207007.93044378,0
+OFS.US,D,20190920,000000,8.20864,8.21536,7.9268,8.13747,156013.34796882,0
+OFS.US,D,20190923,000000,8.09597,8.13747,8.06725,8.10629,63906.526834269,0
+OFS.US,D,20190924,000000,8.06725,8.0809,8.01096,8.06725,53786.753509182,0
+OFS.US,D,20190925,000000,8.07492,8.0809,8.03237,8.0809,25966.346424446,0
+OFS.US,D,20190926,000000,8.06725,8.18674,8.01096,8.18078,58579.663878582,0
+OFS.US,D,20190927,000000,8.18674,8.22143,8.1223,8.22143,26918.174947827,0
+OFS.US,D,20190930,000000,8.22143,8.29155,8.06725,8.15955,91944.313825676,0
+OFS.US,D,20191001,000000,8.14438,8.23612,8.11634,8.16647,55901.459009023,0
+OFS.US,D,20191002,000000,8.17225,8.29155,8.15112,8.25071,79688.730155439,0
+OFS.US,D,20191003,000000,8.1858,8.23081,8.15112,8.18674,47046.921160137,0
+OFS.US,D,20191004,000000,8.16647,8.20703,8.16647,8.17225,30545.042613972,0
+OFS.US,D,20191007,000000,8.17225,8.23858,8.17225,8.21536,37116.036200554,0
+OFS.US,D,20191008,000000,8.18674,8.23005,8.17225,8.18674,29943.5545227,0
+OFS.US,D,20191009,000000,8.17225,8.25697,8.17225,8.18078,48167.588445981,0
+OFS.US,D,20191010,000000,8.20105,8.22143,8.1731,8.22143,31003.017757151,0
+OFS.US,D,20191011,000000,8.25697,8.34188,8.19168,8.29155,49784.219596558,0
+OFS.US,D,20191014,000000,8.27848,8.28208,8.18078,8.19338,18546.93805649,0
+OFS.US,D,20191015,000000,8.23005,8.27156,8.18674,8.22143,27031.085870224,0
+OFS.US,D,20191016,000000,8.26379,8.29155,8.22219,8.25697,25973.733120304,0
+OFS.US,D,20191017,000000,8.24209,8.29155,8.20864,8.24209,18482.568278302,0
+OFS.US,D,20191018,000000,8.33486,8.33486,8.18674,8.26379,57010.518629947,0
+OFS.US,D,20191021,000000,8.27156,8.29155,8.19338,8.25166,47687.453215229,0
+OFS.US,D,20191022,000000,8.29155,8.30634,8.22143,8.25697,18523.722726652,0
+OFS.US,D,20191023,000000,8.25697,8.27848,8.22143,8.25697,24141.832547587,0
+OFS.US,D,20191024,000000,8.28549,8.29155,8.25697,8.27156,25156.975606892,0
+OFS.US,D,20191025,000000,8.28549,8.30028,8.25697,8.26379,31294.264622399,0
+OFS.US,D,20191028,000000,8.27848,8.29155,8.25697,8.26038,36471.283176401,0
+OFS.US,D,20191029,000000,8.25697,8.30028,8.25697,8.25697,22083.054887812,0
+OFS.US,D,20191030,000000,8.26379,8.32709,8.25697,8.29155,42541.036686923,0
+OFS.US,D,20191031,000000,8.33486,8.41939,8.32709,8.3704,26782.048695592,0
+OFS.US,D,20191101,000000,8.33837,8.38244,8.29155,8.32709,25697.259646772,0
+OFS.US,D,20191104,000000,8.43181,8.43976,8.29155,8.32709,51404.016473932,0
+OFS.US,D,20191105,000000,8.41238,8.41939,8.33486,8.36177,29288.249075893,0
+OFS.US,D,20191106,000000,8.36177,8.41939,8.32709,8.41939,34202.512305813,0
+OFS.US,D,20191107,000000,8.41939,8.43181,8.32709,8.43181,40123.476656915,0
+OFS.US,D,20191108,000000,8.48222,8.48222,8.36177,8.44062,41924.775203935,0
+OFS.US,D,20191111,000000,8.39115,8.40508,8.36177,8.37637,34417.781727953,0
+OFS.US,D,20191112,000000,8.37637,8.43181,8.36614,8.37637,70878.5124817,0
+OFS.US,D,20191113,000000,8.40508,8.49549,8.37637,8.37637,36763.585283914,0
+OFS.US,D,20191114,000000,8.41238,8.43086,8.36689,8.39115,13859.551913629,0
+OFS.US,D,20191115,000000,8.40887,8.49549,8.39637,8.39637,45139.043144313,0
+OFS.US,D,20191118,000000,8.43181,8.47521,8.41238,8.43181,29076.14538055,0
+OFS.US,D,20191119,000000,8.45303,8.49549,8.42565,8.43181,26323.018310148,0
+OFS.US,D,20191120,000000,8.39115,8.43181,8.38423,8.38423,56323.555915179,0
+OFS.US,D,20191121,000000,8.39115,8.39115,8.17651,8.18674,53793.084962774,0
+OFS.US,D,20191122,000000,8.19338,8.21802,8.0809,8.12316,84153.460180303,0
+OFS.US,D,20191125,000000,8.10203,8.1206,7.76457,7.9268,137385.15625789,0
+OFS.US,D,20191126,000000,7.85573,8.00024,7.80058,7.80058,72569.010590854,0
+OFS.US,D,20191127,000000,7.80787,7.9829,7.73045,7.86407,126731.43034652,0
+OFS.US,D,20191129,000000,7.84209,7.9268,7.83498,7.91269,37626.773457003,0
+OFS.US,D,20191202,000000,7.91269,7.99456,7.80058,7.89961,102176.99807316,0
+OFS.US,D,20191203,000000,7.94073,7.95486,7.83498,7.94822,41945.880049243,0
+OFS.US,D,20191204,000000,7.97551,8.03171,7.90529,7.9268,36556.757799898,0
+OFS.US,D,20191205,000000,7.94073,8.00433,7.90529,7.96149,32501.461774005,0
+OFS.US,D,20191206,000000,7.95486,8.03171,7.95486,7.96964,55249.319289012,0
+OFS.US,D,20191209,000000,7.99693,7.99779,7.81423,7.88464,72924.62723429,0
+OFS.US,D,20191210,000000,7.90529,7.94822,7.84209,7.87791,51088.49903658,0
+OFS.US,D,20191211,000000,7.87051,7.89032,7.73045,7.74401,115423.4542306,0
+OFS.US,D,20191212,000000,7.74401,7.80939,7.69454,7.72316,83893.870583017,0
+OFS.US,D,20191213,000000,7.70961,7.79338,7.70961,7.75926,59287.731438659,0
+OFS.US,D,20191216,000000,7.80787,7.82778,7.73045,7.75926,128475.7458112,0
+OFS.US,D,20191217,000000,7.78532,7.87791,7.74798,7.84986,112461.38919165,0
+OFS.US,D,20191218,000000,7.84986,8.0809,7.83498,8.01844,166089.85636102,0
+OFS.US,D,20191219,000000,8.02498,8.13747,7.99693,8.11056,202834.44728416,0
+OFS.US,D,20191220,000000,8.15112,8.23005,8.03986,8.18078,344650.56581442,0
+OFS.US,D,20191223,000000,8.18078,8.18078,7.9704,8.08601,269004.46877769,0
+OFS.US,D,20191224,000000,8.06478,8.20191,8.04526,8.08601,79492.455094076,0
+OFS.US,D,20191226,000000,8.05625,8.10364,7.96225,8.07843,107645.26349241,0
+OFS.US,D,20191227,000000,8.04953,8.22721,8.03512,8.18674,84573.446601928,0
+OFS.US,D,20191230,000000,8.18078,8.18078,8.05625,8.13681,38207.156702967,0
+OFS.US,D,20191231,000000,8.15026,8.15026,8.0282,8.08601,60396.791059583,0
+OFS.US,D,20200102,000000,8.07151,8.10022,7.93419,7.96225,117968.69857471,0
+OFS.US,D,20200103,000000,7.96225,8.08601,7.96225,8.05625,59419.636721832,0
+OFS.US,D,20200106,000000,8.06478,8.17225,8.03512,8.04289,53811.024081286,0
+OFS.US,D,20200107,000000,8.04289,8.05625,7.99873,8.0282,30589.362789118,0
+OFS.US,D,20200108,000000,7.99873,8.06478,7.96225,8.04953,50938.654634895,0
+OFS.US,D,20200109,000000,8.04953,8.05133,7.98366,7.99873,44242.087218731,0
+OFS.US,D,20200110,000000,7.96225,8.06478,7.94822,8.03512,59001.760784738,0
+OFS.US,D,20200113,000000,8.03512,8.07843,7.98366,8.01352,63491.816623971,0
+OFS.US,D,20200114,000000,8.03512,8.09264,7.99873,8.07151,81027.832590218,0
+OFS.US,D,20200115,000000,8.08601,8.31061,8.06478,8.24484,86062.393438393,0
+OFS.US,D,20200116,000000,8.23792,8.25858,8.18078,8.18078,69756.78995359,0
+OFS.US,D,20200117,000000,8.18674,8.32444,8.18078,8.32444,54950.685727907,0
+OFS.US,D,20200121,000000,8.26644,8.32444,8.20191,8.30283,44542.831264367,0
+OFS.US,D,20200122,000000,8.31752,8.35306,8.24484,8.31061,78674.642338399,0
+OFS.US,D,20200123,000000,8.29592,8.35988,8.28719,8.32444,27093.345163882,0
+OFS.US,D,20200124,000000,8.31752,8.32444,8.24484,8.28113,117587.75611692,0
+OFS.US,D,20200127,000000,8.26644,8.26644,8.14353,8.14353,44855.182974923,0
+OFS.US,D,20200128,000000,8.14353,8.28719,8.13681,8.18078,33551.427828068,0
+OFS.US,D,20200129,000000,8.18078,8.27507,8.15879,8.25261,24122.83818681,0
+OFS.US,D,20200130,000000,8.24484,8.32358,8.24484,8.26644,39612.739400466,0
+OFS.US,D,20200131,000000,8.25858,8.30283,8.21631,8.27507,24292.732191538,0
+OFS.US,D,20200203,000000,8.26644,8.33315,8.25261,8.31752,25095.771555499,0
+OFS.US,D,20200204,000000,8.31752,8.35988,8.23792,8.35988,52431.822440421,0
+OFS.US,D,20200205,000000,8.3686,8.38244,8.28719,8.30283,29018.107055953,0
+OFS.US,D,20200206,000000,8.33136,8.3686,8.28814,8.3686,57176.191665614,0
+OFS.US,D,20200207,000000,8.37466,8.39021,8.33136,8.35306,18496.286427752,0
+OFS.US,D,20200210,000000,8.35306,8.39637,8.28719,8.34775,25897.755677196,0
+OFS.US,D,20200211,000000,8.37466,8.39021,8.30283,8.35988,53354.104180372,0
+OFS.US,D,20200212,000000,8.3686,8.42565,8.31061,8.39637,46153.130961352,0
+OFS.US,D,20200213,000000,8.35306,8.49018,8.35306,8.39637,35367.499766803,0
+OFS.US,D,20200214,000000,8.44157,8.49104,8.39637,8.49104,25216.069173754,0
+OFS.US,D,20200218,000000,8.49738,8.66436,8.4628,8.66436,30101.840862508,0
+OFS.US,D,20200219,000000,8.65071,8.65707,8.62721,8.62807,28107.432980922,0
+OFS.US,D,20200220,000000,8.65071,8.65707,8.62087,8.65071,57754.464427047,0
+OFS.US,D,20200221,000000,8.66436,8.66436,8.39637,8.39637,34227.838120182,0
+OFS.US,D,20200224,000000,8.32444,8.40765,8.04953,8.09264,124376.12961016,0
+OFS.US,D,20200225,000000,8.1079,8.24484,7.45563,7.45563,133130.41944384,0
+OFS.US,D,20200226,000000,7.52122,8.02005,7.49979,7.8038,116681.30301094,0
+OFS.US,D,20200227,000000,7.88293,7.88293,7.35442,7.35442,117734.4347918,0
+OFS.US,D,20200228,000000,7.31111,7.42019,6.94921,7.3476,291769.21016894,0
+OFS.US,D,20200302,000000,7.3839,7.67303,7.25321,7.67303,122778.49282037,0
+OFS.US,D,20200303,000000,7.60043,7.73121,7.24611,7.39783,54316.485126407,0
+OFS.US,D,20200304,000000,7.54974,7.73756,7.33311,7.70961,85235.083502327,0
+OFS.US,D,20200305,000000,7.6371,7.67625,7.44161,7.45563,78501.582606875,0
+OFS.US,D,20200306,000000,7.47032,7.47032,7.16651,7.26772,75131.13881122,0
+OFS.US,D,20200309,000000,7.13031,7.16641,6.94921,6.94921,151894.73740699,0
+OFS.US,D,20200310,000000,7.17361,7.17361,6.94921,6.98541,161483.7238726,0
+OFS.US,D,20200311,000000,6.8986,7.0236,6.2037,6.2398,293734.0712671,0
+OFS.US,D,20200312,000000,5.94309,5.94309,3.44547,4.57488,543299.92227404,0
+OFS.US,D,20200313,000000,4.63287,6.33399,4.60396,5.62449,182670.87807709,0
+OFS.US,D,20200316,000000,4.95128,4.98748,3.90887,4.40117,267497.58282271,0
+OFS.US,D,20200317,000000,4.44476,4.56322,3.98146,3.98146,211318.59509789,0
+OFS.US,D,20200318,000000,3.98146,4.16227,2.49004,2.67844,412358.07528863,0
+OFS.US,D,20200319,000000,2.59153,3.98146,2.55799,3.80026,252545.85516441,0
+OFS.US,D,20200320,000000,3.79316,4.66907,3.79316,3.98865,240445.39210718,0
+OFS.US,D,20200323,000000,3.94231,4.21997,2.85442,3.01656,204368.76953804,0
+OFS.US,D,20200324,000000,3.07048,3.57188,3.05921,3.13227,180891.73961765,0
+OFS.US,D,20200325,000000,3.07825,3.50261,2.77737,3.08602,424092.36927976,0
+OFS.US,D,20200326,000000,3.1245,4.45149,3.1245,3.87285,309927.81907177,0
+OFS.US,D,20200327,000000,3.78027,3.97464,3.47949,3.50261,207426.86162313,0
+OFS.US,D,20200330,000000,3.47172,3.79562,3.16316,3.18609,136783.66816661,0
+OFS.US,D,20200331,000000,3.22485,3.66437,3.08602,3.13995,140186.8244725,0
+OFS.US,D,20200401,000000,2.9162,3.16316,2.86219,2.99353,161162.93022392,0
+OFS.US,D,20200402,000000,2.93146,3.16316,2.81585,2.85442,106067.67630565,0
+OFS.US,D,20200403,000000,2.89308,2.99722,2.61542,2.71558,69270.323269246,0
+OFS.US,D,20200406,000000,2.7388,3.1245,2.7388,3.03191,87210.497023137,0
+OFS.US,D,20200407,000000,3.08602,3.47172,3.00879,3.13227,110833.15037615,0
+OFS.US,D,20200408,000000,3.19386,3.81884,3.13236,3.48697,326229.20158751,0
+OFS.US,D,20200409,000000,3.61064,3.81884,3.35592,3.76482,345237.28051397,0
+OFS.US,D,20200413,000000,3.74928,3.75705,3.46404,3.68778,118537.47415577,0
+OFS.US,D,20200414,000000,3.68778,3.81884,3.66892,3.76482,153537.74961421,0
+OFS.US,D,20200415,000000,3.72626,3.76482,3.31734,3.43305,315383.42158383,0
+OFS.US,D,20200416,000000,3.47172,3.49683,3.30199,3.36368,43786.222560083,0
+OFS.US,D,20200417,000000,3.47172,3.66437,3.43305,3.66437,66951.956012184,0
+OFS.US,D,20200420,000000,3.64144,3.64144,3.40226,3.54128,57470.604257657,0
+OFS.US,D,20200421,000000,3.43305,3.5643,3.39448,3.52573,30169.376367493,0
+OFS.US,D,20200422,000000,3.44082,3.49721,3.27867,3.33279,153997.83524192,0
+OFS.US,D,20200423,000000,3.33288,3.39656,3.30199,3.39448,87138.740549091,0
+OFS.US,D,20200424,000000,3.39448,3.39448,3.31734,3.39448,49384.282777976,0
+OFS.US,D,20200427,000000,3.47172,3.48697,3.31734,3.38671,126545.70770781,0
+OFS.US,D,20200428,000000,3.39448,3.44878,3.35592,3.36368,182852.37974674,0
+OFS.US,D,20200429,000000,3.39448,3.47172,3.31734,3.36368,153461.7721711,0
+OFS.US,D,20200430,000000,3.38671,3.46404,3.33279,3.37904,229569.01007781,0
+OFS.US,D,20200501,000000,3.31734,3.74928,3.31734,3.66437,153104.04504313,0
+OFS.US,D,20200504,000000,3.58742,3.64911,3.48697,3.58742,87922.785552275,0
+OFS.US,D,20200505,000000,3.58742,4.12739,3.34823,3.55643,470544.13380222,0
+OFS.US,D,20200506,000000,3.5643,3.85741,3.51029,3.76482,135962.68968414,0
+OFS.US,D,20200507,000000,3.78027,4.42846,3.55643,3.84973,378433.09169861,0
+OFS.US,D,20200508,000000,3.7724,4.12739,3.5643,3.78027,239620.19265565,0
+OFS.US,D,20200511,000000,3.67214,3.89683,3.47949,3.55643,199170.64613872,0
+OFS.US,D,20200512,000000,3.5643,3.65679,3.46024,3.48697,151504.2977688,0
+OFS.US,D,20200513,000000,3.46404,3.51029,3.16382,3.20163,128458.86193496,0
+OFS.US,D,20200514,000000,3.14772,3.45646,2.97041,3.28645,117159.32775717,0
+OFS.US,D,20200515,000000,3.24011,3.38671,3.09369,3.15539,56220.14217317,0
+OFS.US,D,20200518,000000,3.21718,3.38671,3.16316,3.24011,67875.2929944,0
+OFS.US,D,20200519,000000,3.24011,3.45646,3.20941,3.27867,76451.246885223,0
+OFS.US,D,20200520,000000,3.33279,3.46404,3.27877,3.45646,99728.836017456,0
+OFS.US,D,20200521,000000,3.47172,3.62599,3.44082,3.44878,80096.053669879,0
+OFS.US,D,20200522,000000,3.45646,3.61831,3.38681,3.51796,86729.306550119,0
+OFS.US,D,20200526,000000,3.58742,3.88451,3.58666,3.7724,208590.79384186,0
+OFS.US,D,20200527,000000,3.86518,4.17771,3.76482,3.78027,196220.18876469,0
+OFS.US,D,20200528,000000,3.78804,4.07376,3.78804,3.84973,94509.607772838,0
+OFS.US,D,20200529,000000,3.83429,3.98515,3.77638,3.84973,141640.94831421,0
+OFS.US,D,20200601,000000,3.81884,3.97321,3.71081,3.73403,82245.582164478,0
+OFS.US,D,20200602,000000,3.76482,3.81884,3.52573,3.5951,95632.385543213,0
+OFS.US,D,20200603,000000,3.63366,3.72626,3.54895,3.58742,126151.04710055,0
+OFS.US,D,20200604,000000,3.57188,3.9499,3.57188,3.86518,98676.759478862,0
+OFS.US,D,20200605,000000,3.97321,4.28167,3.97321,4.05793,199532.59423576,0
+OFS.US,D,20200608,000000,4.274,4.45926,4.11195,4.39738,219832.28969506,0
+OFS.US,D,20200609,000000,4.62112,4.62112,4.28953,4.359,142500.9707605,0
+OFS.US,D,20200610,000000,4.39738,4.39738,4.0041,4.05026,110571.45029433,0
+OFS.US,D,20200611,000000,3.85741,3.9462,3.61064,3.86518,162209.73055118,0
+OFS.US,D,20200612,000000,3.98865,4.24311,3.83429,3.98088,79244.47316171,0
+OFS.US,D,20200615,000000,3.87285,4.01936,3.81979,3.97321,53751.930514424,0
+OFS.US,D,20200616,000000,4.25087,4.28167,3.89607,3.98088,122095.75107466,0
+OFS.US,D,20200617,000000,4.05026,4.11195,3.94999,3.97321,156408.00857607,0
+OFS.US,D,20200618,000000,3.90375,4.07489,3.88063,3.90375,161475.28193448,0
+OFS.US,D,20200619,000000,4.12739,4.12739,3.91133,4.0041,250500.79565408,0
+OFS.US,D,20200622,000000,4.01993,4.044,3.89247,4.03595,181130.22436962,0
+OFS.US,D,20200623,000000,4.01993,4.01993,3.86035,3.89238,106677.60633504,0
+OFS.US,D,20200624,000000,3.84452,3.94809,3.49351,3.60505,291445.25079346,0
+OFS.US,D,20200625,000000,3.62921,3.82055,3.50971,3.64106,77361.920960254,0
+OFS.US,D,20200626,000000,3.61311,3.66352,3.50953,3.62106,57662.658349958,0
+OFS.US,D,20200629,000000,3.64514,3.64514,3.49351,3.59718,64885.791656551,0
+OFS.US,D,20200630,000000,3.62921,3.62921,3.53568,3.60505,99047.149514014,0
+OFS.US,D,20200701,000000,3.60505,3.62921,3.54943,3.59718,89657.603836576,0
+OFS.US,D,20200702,000000,3.62106,3.6929,3.59718,3.61311,72376.956498553,0
+OFS.US,D,20200706,000000,3.66096,3.76473,3.62106,3.6929,52567.948692656,0
+OFS.US,D,20200707,000000,3.68484,3.76473,3.60334,3.7488,59839.623143457,0
+OFS.US,D,20200708,000000,3.74075,3.7488,3.66892,3.70892,31907.36037859,0
+OFS.US,D,20200709,000000,3.68484,3.68484,3.4377,3.4775,63250.166145197,0
+OFS.US,D,20200710,000000,3.49351,3.53341,3.4775,3.50147,54265.833497669,0
+OFS.US,D,20200713,000000,3.49351,3.53341,3.38993,3.40585,67879.513963462,0
+OFS.US,D,20200714,000000,3.38993,3.54943,3.27821,3.33005,55526.848004809,0
+OFS.US,D,20200715,000000,3.34189,3.50147,3.34189,3.38993,52259.817951163,0
+OFS.US,D,20200716,000000,3.38993,3.44954,3.20628,3.33402,95991.167913445,0
+OFS.US,D,20200717,000000,3.31403,3.46953,3.31403,3.3181,52087.813461904,0
+OFS.US,D,20200720,000000,3.27821,3.46953,3.27015,3.3181,30068.073110016,0
+OFS.US,D,20200721,000000,3.3181,3.41382,3.28616,3.34189,81743.286846153,0
+OFS.US,D,20200722,000000,3.3181,3.49351,3.3181,3.4775,51914.75373038,0
+OFS.US,D,20200723,000000,3.46158,3.46158,3.34994,3.38993,48750.082176476,0
+OFS.US,D,20200724,000000,3.3579,3.40983,3.3181,3.36188,45243.512128586,0
+OFS.US,D,20200727,000000,3.33402,3.338,3.25423,3.31004,85929.432912954,0
+OFS.US,D,20200728,000000,3.27821,3.32208,3.27015,3.28616,56196.926843332,0
+OFS.US,D,20200729,000000,3.28616,3.31004,3.19036,3.27821,82045.086134054,0
+OFS.US,D,20200730,000000,3.25423,3.28616,3.19036,3.22239,58181.83754453,0
+OFS.US,D,20200731,000000,3.42964,3.70085,3.32606,3.40585,314197.32927753,0
+OFS.US,D,20200803,000000,3.4377,3.74075,3.4377,3.70892,374266.99523485,0
+OFS.US,D,20200804,000000,3.70892,3.94809,3.55738,3.92422,159279.3227802,0
+OFS.US,D,20200805,000000,3.90821,3.90821,3.74075,3.81258,124695.86801657,0
+OFS.US,D,20200806,000000,3.76473,3.90821,3.70892,3.86035,189803.26054886,0
+OFS.US,D,20200807,000000,3.87636,3.87636,3.7887,3.86035,72916.185296167,0
+OFS.US,D,20200810,000000,3.8285,4.09963,3.8285,3.94809,237986.67762882,0
+OFS.US,D,20200811,000000,3.96402,4.09963,3.95616,4.05348,83838.997985217,0
+OFS.US,D,20200812,000000,4.09167,4.09167,3.86035,3.98809,183962.49460993,0
+OFS.US,D,20200813,000000,3.91616,4.05196,3.88441,3.95616,141644.114041,0
+OFS.US,D,20200814,000000,3.91616,4.05196,3.91616,3.96402,79094.628760024,0
+OFS.US,D,20200817,000000,3.93208,3.9806,3.89238,3.90821,57568.741788339,0
+OFS.US,D,20200818,000000,3.96459,3.96459,3.90821,3.94014,34714.304804527,0
+OFS.US,D,20200819,000000,3.94014,3.94801,3.86035,3.88441,75092.094847401,0
+OFS.US,D,20200820,000000,3.89238,3.91616,3.78065,3.89238,67433.146485202,0
+OFS.US,D,20200821,000000,3.8684,3.94809,3.7887,3.86035,36989.407128707,0
+OFS.US,D,20200824,000000,3.86035,3.92422,3.78065,3.83656,32235.540723127,0
+OFS.US,D,20200825,000000,3.81258,3.8684,3.7887,3.81657,27928.041795805,0
+OFS.US,D,20200826,000000,3.82055,3.84452,3.66892,3.68484,65590.693489832,0
+OFS.US,D,20200827,000000,3.75667,3.83656,3.6929,3.71687,46928.734026414,0
+OFS.US,D,20200828,000000,3.7488,3.80463,3.66096,3.7887,62220.249694177,0
+OFS.US,D,20200831,000000,3.81258,3.8285,3.70892,3.70892,136313.03011626,0
+OFS.US,D,20200901,000000,3.66892,3.70892,3.59718,3.62921,39832.229791667,0
+OFS.US,D,20200902,000000,3.59718,3.66096,3.51748,3.59718,78421.384194706,0
+OFS.US,D,20200903,000000,3.62921,3.67697,3.58922,3.62921,97984.520552767,0
+OFS.US,D,20200904,000000,3.653,3.673,3.50953,3.58922,71392.415464944,0
+OFS.US,D,20200908,000000,3.57339,3.61311,3.48555,3.56534,56438.577322106,0
+OFS.US,D,20200909,000000,3.60903,3.62921,3.55738,3.58116,66415.892941366,0
+OFS.US,D,20200910,000000,3.55738,3.61329,3.54943,3.58116,43345.13129315,0
+OFS.US,D,20200911,000000,3.58922,3.64514,3.54943,3.59718,91641.459295509,0
+OFS.US,D,20200914,000000,3.61311,3.70892,3.59718,3.6929,31810.278090174,0
+OFS.US,D,20200915,000000,3.70892,3.7887,3.66892,3.70085,87768.720181528,0
+OFS.US,D,20200916,000000,3.74075,3.98809,3.72881,3.90034,143360.99320679,0
+OFS.US,D,20200917,000000,3.93208,4.0041,3.83656,3.89238,125468.30535484,0
+OFS.US,D,20200918,000000,3.93208,4.01197,3.8883,3.94809,182122.15209908,0
+OFS.US,D,20200921,000000,3.94809,4.044,3.8285,3.91616,350753.03183517,0
+OFS.US,D,20200922,000000,3.96591,3.97729,3.75923,3.77572,188470.48956767,0
+OFS.US,D,20200923,000000,3.74274,3.80993,3.66826,3.66826,84045.825469233,0
+OFS.US,D,20200924,000000,3.63547,3.66702,3.61064,3.61064,59601.138391479,0
+OFS.US,D,20200925,000000,3.59406,3.69318,3.59406,3.67659,51870.433555234,0
+OFS.US,D,20200928,000000,3.70142,3.97416,3.67669,3.88318,111675.23370393,0
+OFS.US,D,20200929,000000,3.82547,3.91616,3.80064,3.84186,45808.06674057,0
+OFS.US,D,20200930,000000,3.88318,3.96591,3.85438,3.89143,38071.030450732,0
+OFS.US,D,20201001,000000,3.90801,3.93275,3.83798,3.89143,29180.614364823,0
+OFS.US,D,20201002,000000,3.77572,3.86669,3.76766,3.83381,41635.638823219,0
+OFS.US,D,20201005,000000,3.85845,3.87494,3.78083,3.81713,58035.158869641,0
+OFS.US,D,20201006,000000,3.85021,3.87494,3.79998,3.83381,26280.808619532,0
+OFS.US,D,20201007,000000,3.85845,3.88318,3.76766,3.85021,42839.670248028,0
+OFS.US,D,20201008,000000,3.83381,3.88318,3.72626,3.72626,130983.00143377,0
+OFS.US,D,20201009,000000,3.78406,3.79239,3.69593,3.71791,64895.28883694,0
+OFS.US,D,20201012,000000,3.70142,3.77572,3.68484,3.68484,30638.959175592,0
+OFS.US,D,20201013,000000,3.73507,3.73507,3.64352,3.65186,28085.272893349,0
+OFS.US,D,20201014,000000,3.70559,3.72189,3.61064,3.63547,90823.646539832,0
+OFS.US,D,20201015,000000,3.64352,3.65783,3.59406,3.62713,29954.106945354,0
+OFS.US,D,20201016,000000,3.61064,3.77572,3.57747,3.6023,50342.442754949,0
+OFS.US,D,20201019,000000,3.6023,3.66001,3.54866,3.59406,43231.165128488,0
+OFS.US,D,20201020,000000,3.56099,3.65186,3.55284,3.59406,51854.604921253,0
+OFS.US,D,20201021,000000,3.6023,3.63547,3.51967,3.57747,112469.83112978,0
+OFS.US,D,20201022,000000,3.56099,3.61965,3.54449,3.55284,51468.38625212,0
+OFS.US,D,20201023,000000,3.57747,3.59406,3.51142,3.54449,43320.860721046,0
+OFS.US,D,20201026,000000,3.54449,3.54449,3.49494,3.53625,36251.7927852,0
+OFS.US,D,20201027,000000,3.54449,3.55236,3.38747,3.42054,83460.166011942,0
+OFS.US,D,20201028,000000,3.42879,3.42879,3.29668,3.35449,117292.28828261,0
+OFS.US,D,20201029,000000,3.35449,3.40026,3.31307,3.31307,90863.745745916,0
+OFS.US,D,20201030,000000,3.35032,3.35449,3.27176,3.2801,67161.949222997,0
+OFS.US,D,20201102,000000,3.30493,3.42879,3.30493,3.34615,66331.473560135,0
+OFS.US,D,20201103,000000,3.35449,3.40405,3.31307,3.32132,35821.253940921,0
+OFS.US,D,20201104,000000,3.32132,3.4123,3.27176,3.2801,72948.897806394,0
+OFS.US,D,20201105,000000,3.2801,3.37107,3.2801,3.28844,62398.585637028,0
+OFS.US,D,20201106,000000,3.59406,3.83798,3.56932,3.63547,293071.37912443,0
+OFS.US,D,20201109,000000,3.73441,3.9245,3.56099,3.85845,205537.97796808,0
+OFS.US,D,20201110,000000,3.87494,4.08153,3.84319,4.04031,126980.46752114,0
+OFS.US,D,20201111,000000,4.00714,4.28811,4.00486,4.23031,205488.38158162,0
+OFS.US,D,20201112,000000,4.16416,4.35417,4.13933,4.1889,121759.128792,0
+OFS.US,D,20201113,000000,4.18065,4.4351,4.17241,4.33768,86548.860122738,0
+OFS.US,D,20201116,000000,4.42031,4.84164,4.42031,4.74242,267137.74521021,0
+OFS.US,D,20201117,000000,4.70944,4.79198,4.64339,4.74242,128281.58123437,0
+OFS.US,D,20201118,000000,4.82505,4.94085,4.77559,4.87471,191561.294163,0
+OFS.US,D,20201119,000000,4.89129,5.33744,4.87775,5.27121,138496.32636335,0
+OFS.US,D,20201120,000000,5.29613,5.57701,5.29613,5.55228,163708.17456803,0
+OFS.US,D,20201123,000000,5.70921,5.90746,5.60175,5.86615,173904.9805785,0
+OFS.US,D,20201124,000000,5.86615,6.03141,5.66789,5.70087,164904.81929699,0
+OFS.US,D,20201125,000000,5.75886,5.76711,5.46406,5.70087,90118.744706551,0
+OFS.US,D,20201127,000000,5.73158,5.79185,5.59341,5.69263,41057.366061785,0
+OFS.US,D,20201130,000000,5.68428,5.77536,5.38691,5.52736,140067.58209651,0
+OFS.US,D,20201201,000000,5.54394,5.7257,5.41165,5.69263,92151.141309692,0
+OFS.US,D,20201202,000000,5.68428,5.9901,5.60999,5.89921,112104.71730595,0
+OFS.US,D,20201203,000000,5.94044,5.98905,5.80824,5.95702,54514.870672301,0
+OFS.US,D,20201204,000000,5.9901,6.18711,5.89097,5.95702,116136.79800201,0
+OFS.US,D,20201207,000000,6.03141,6.15537,5.94868,6.15537,96122.017954354,0
+OFS.US,D,20201208,000000,6.18834,6.21317,6.01502,6.11395,99453.417786189,0
+OFS.US,D,20201209,000000,6.18,6.18834,6.0479,6.13869,59324.664917947,0
+OFS.US,D,20201210,000000,6.14702,6.18834,5.9901,6.12229,70357.222802597,0
+OFS.US,D,20201211,000000,6.08922,6.14305,5.94868,6.1058,73649.578670613,0
+OFS.US,D,20201214,000000,6.16352,6.20483,6.03975,6.12229,65654.008025755,0
+OFS.US,D,20201215,000000,6.15537,6.2379,6.08922,6.2215,44637.803068252,0
+OFS.US,D,20201216,000000,6.238,6.27515,6.16352,6.26273,57199.406995452,0
+OFS.US,D,20201217,000000,6.238,6.28747,6.2215,6.24615,56166.324817636,0
+OFS.US,D,20201218,000000,6.26273,6.2958,6.21317,6.24615,72218.670158745,0
+OFS.US,D,20201221,000000,6.24615,6.38129,6.17185,6.26273,117342.93991134,0
+OFS.US,D,20201222,000000,6.40971,6.40971,6.19659,6.25439,151822.98093295,0
+OFS.US,D,20201223,000000,6.2037,6.31372,6.09367,6.24605,113570.44881257,0
+OFS.US,D,20201224,000000,6.16986,6.22066,6.05141,6.06827,45313.158118102,0
+OFS.US,D,20201228,000000,6.1022,6.14456,6.03445,6.1022,122843.91784081,0
+OFS.US,D,20201229,000000,6.1022,6.26292,5.96678,6.17829,91752.259733375,0
+OFS.US,D,20201230,000000,6.14456,6.14456,6.00242,6.09367,53362.546118495,0
+OFS.US,D,20201231,000000,6.11897,6.13603,6.00895,6.05141,49787.385323354,0
+OFS.US,D,20210104,000000,6.08523,6.09367,5.90755,5.94129,57209.959418106,0
+OFS.US,D,20210105,000000,5.93286,6.05141,5.90869,5.98356,79685.564428643,0
+OFS.US,D,20210106,000000,6.00895,6.05141,5.94328,5.97521,56883.889558101,0
+OFS.US,D,20210107,000000,6.00052,6.03445,5.83127,5.89902,106496.1046654,0
+OFS.US,D,20210108,000000,5.95835,5.97521,5.86964,5.94982,69688.19920634,0
+OFS.US,D,20210111,000000,5.90746,5.99208,5.88197,5.93286,41863.571152543,0
+OFS.US,D,20210112,000000,5.95835,5.95835,5.85525,5.89902,39033.411396767,0
+OFS.US,D,20210113,000000,5.94129,6.03445,5.94129,6.02601,79558.935356796,0
+OFS.US,D,20210114,000000,6.01748,6.04278,5.83127,5.87363,112069.89431118,0
+OFS.US,D,20210115,000000,5.9158,5.94129,5.68741,5.88197,80396.797715515,0
+OFS.US,D,20210119,000000,5.88197,5.95835,5.65358,5.77204,167226.35228085,0
+OFS.US,D,20210120,000000,5.79735,5.9322,5.79735,5.88197,52812.764898227,0
+OFS.US,D,20210121,000000,5.8651,5.93286,5.75527,5.87363,60328.200312333,0
+OFS.US,D,20210122,000000,5.85666,5.90746,5.83127,5.89902,22230.788804966,0
+OFS.US,D,20210125,000000,5.87363,5.99664,5.75527,5.85666,39041.85333489,0
+OFS.US,D,20210126,000000,5.8651,6.04298,5.8651,5.9158,29615.374178164,0
+OFS.US,D,20210127,000000,5.95835,6.04298,5.81431,5.90746,37307.03505059,0
+OFS.US,D,20210128,000000,5.90746,5.96233,5.8397,5.8397,29345.232158224,0
+OFS.US,D,20210129,000000,5.8397,5.9158,5.79735,5.85666,31723.748224412,0
+OFS.US,D,20210201,000000,5.8651,6.33911,5.84823,6.25439,112367.47263003,0
+OFS.US,D,20210202,000000,6.25439,6.27979,6.17829,6.24605,46203.782590091,0
+OFS.US,D,20210203,000000,6.25439,6.27979,6.22066,6.25439,33604.189941337,0
+OFS.US,D,20210204,000000,6.17829,6.27126,6.17829,6.22919,57681.652710735,0
+OFS.US,D,20210205,000000,6.22066,6.27979,6.17829,6.25439,31650.936508101,0
+OFS.US,D,20210208,000000,6.27979,6.4408,6.22066,6.39825,74484.275302536,0
+OFS.US,D,20210209,000000,6.42374,6.71997,6.39825,6.58465,69482.426964589,0
+OFS.US,D,20210210,000000,6.58465,6.64388,6.3829,6.62692,59165.323335873,0
+OFS.US,D,20210211,000000,6.56759,6.72831,6.51689,6.55072,49178.510536225,0
+OFS.US,D,20210212,000000,6.6777,6.70993,6.35683,6.49993,58510.017889066,0
+OFS.US,D,20210216,000000,6.59289,6.59289,6.43227,6.49993,26189.002542443,0
+OFS.US,D,20210217,000000,6.55072,6.55072,6.43227,6.44913,26958.274153912,0
+OFS.US,D,20210218,000000,6.47444,6.50325,6.39825,6.44913,33309.777349293,0
+OFS.US,D,20210219,000000,6.47434,6.52533,6.41521,6.4534,16884.931488502,0
+OFS.US,D,20210222,000000,6.38981,6.49131,6.38981,6.39825,21742.211636091,0
+OFS.US,D,20210223,000000,6.38157,6.64388,6.34764,6.60142,18797.030473388,0
+OFS.US,D,20210224,000000,6.66917,6.74527,6.63535,6.66065,15712.557331654,0
+OFS.US,D,20210225,000000,6.68605,6.76224,6.39825,6.39825,46784.165836055,0
+OFS.US,D,20210226,000000,6.35598,6.65695,6.35598,6.56759,27240.023838771,0
+OFS.US,D,20210301,000000,6.56759,6.71997,6.47444,6.70311,59184.31769665,0
+OFS.US,D,20210302,000000,6.70311,7.07534,6.70311,7.05857,70857.407636392,0
+OFS.US,D,20210303,000000,7.06701,7.17693,6.77068,6.79607,62582.197791205,0
+OFS.US,D,20210304,000000,6.81303,6.96542,6.68605,6.96542,69615.387490028,0
+OFS.US,D,20210305,000000,7.06701,7.33775,6.98228,7.32088,73896.505360714,0
+OFS.US,D,20210308,000000,7.32088,7.32088,7.1685,7.26165,22034.513743604,0
+OFS.US,D,20210309,000000,7.27842,7.41393,7.13486,7.41393,37442.10606056,0
+OFS.US,D,20210310,000000,7.43934,7.57475,7.27842,7.4562,75695.693423204,0
+OFS.US,D,20210311,000000,7.49866,7.56632,7.29548,7.51552,49496.138458107,0
+OFS.US,D,20210312,000000,7.52405,7.53248,7.29975,7.53248,65003.978790275,0
+OFS.US,D,20210315,000000,7.54093,7.60868,7.49013,7.60868,57668.989803551,0
+OFS.US,D,20210316,000000,7.60868,7.74409,7.41393,7.74409,77674.27267081,0
+OFS.US,D,20210317,000000,7.7694,7.87952,7.4562,7.57475,152197.59193717,0
+OFS.US,D,20210318,000000,7.53248,7.64166,7.18536,7.26165,107542.90499266,0
+OFS.US,D,20210319,000000,7.32088,7.53248,7.27842,7.38011,86231.232200855,0
+OFS.US,D,20210322,000000,7.4056,7.54936,7.33775,7.4056,165158.07744069,0
+OFS.US,D,20210323,000000,7.13703,7.47478,7.09372,7.30154,136227.55549276,0
+OFS.US,D,20210324,000000,7.35358,7.47478,7.27558,7.3621,49749.3966018,0
+OFS.US,D,20210325,000000,7.32761,7.5613,7.18897,7.3621,61377.11112413,0
+OFS.US,D,20210326,000000,7.4056,7.47478,7.3621,7.44881,35424.482849134,0
+OFS.US,D,20210329,000000,7.44881,7.76713,7.44881,7.72599,119040.82471635,0
+OFS.US,D,20210330,000000,7.75187,7.86464,7.52178,7.86464,77423.125011647,0
+OFS.US,D,20210331,000000,7.85602,7.97722,7.6047,7.6047,126193.25679117,0
+OFS.US,D,20210401,000000,7.70865,7.83858,7.61976,7.69131,50431.083105242,0
+OFS.US,D,20210405,000000,7.88179,7.90567,7.78664,7.84729,59318.333464355,0
+OFS.US,D,20210406,000000,7.89051,7.98717,7.85602,7.89051,40254.326697823,0
+OFS.US,D,20210407,000000,7.90786,8.01162,7.79527,7.85602,30887.996350224,0
+OFS.US,D,20210408,000000,7.85602,7.91211,7.77793,7.85602,30606.246665365,0
+OFS.US,D,20210409,000000,7.86464,8.01172,7.85602,7.97722,48326.930028055,0
+OFS.US,D,20210412,000000,7.94244,7.99456,7.82124,7.82124,24089.070434318,0
+OFS.US,D,20210413,000000,7.87308,7.95116,7.70865,7.86464,81511.133547767,0
+OFS.US,D,20210414,000000,8.01172,8.01172,7.87308,7.91647,50861.621949521,0
+OFS.US,D,20210415,000000,7.91647,7.96851,7.82124,7.84729,30424.744995718,0
+OFS.US,D,20210416,000000,7.84729,7.95978,7.74325,7.88179,16836.390344294,0
+OFS.US,D,20210419,000000,7.83858,7.83858,7.72599,7.73462,43864.310487722,0
+OFS.US,D,20210420,000000,7.78664,7.96851,7.62195,7.67397,42084.116786009,0
+OFS.US,D,20210421,000000,7.61332,7.73462,7.60583,7.63066,47823.579467464,0
+OFS.US,D,20210422,000000,7.62195,7.70865,7.53543,7.63066,38168.112739148,0
+OFS.US,D,20210423,000000,7.70865,7.70865,7.59617,7.70865,44116.51338915,0
+OFS.US,D,20210426,000000,7.74325,7.74325,7.63929,7.73462,27995.57730079,0
+OFS.US,D,20210427,000000,7.6826,7.69131,7.59617,7.65673,29586.882636998,0
+OFS.US,D,20210428,000000,7.63066,7.67558,7.57874,7.63929,28398.679846169,0
+OFS.US,D,20210429,000000,7.71643,7.74325,7.59617,7.648,38432.978547761,0
+OFS.US,D,20210430,000000,7.71794,7.71794,7.57874,7.59617,24457.349984939,0
+OFS.US,D,20210503,000000,7.63929,8.17632,7.63929,8.08108,69911.910566603,0
+OFS.US,D,20210504,000000,8.02034,8.02034,7.84512,7.95978,21082.685220222,0
+OFS.US,D,20210505,000000,7.93381,7.93381,7.76049,7.89923,18636.633649049,0
+OFS.US,D,20210506,000000,7.98585,8.0898,7.86881,7.99456,22432.340077656,0
+OFS.US,D,20210507,000000,7.97722,8.13302,7.95116,8.11576,36121.997986557,0
+OFS.US,D,20210510,000000,8.07237,8.10781,8.02034,8.05521,24693.724252386,0
+OFS.US,D,20210511,000000,7.79527,8.07833,7.70865,8.05521,59438.631082609,0
+OFS.US,D,20210512,000000,8.06364,8.09416,7.93381,7.98585,46145.744265494,0
+OFS.US,D,20210513,000000,7.88179,8.0465,7.88179,7.96851,45260.396004832,0
+OFS.US,D,20210514,000000,7.96851,8.11576,7.75187,7.82124,269041.40225698,0
+OFS.US,D,20210517,000000,7.85602,8.14163,7.75187,8.14163,56584.20075473,0
+OFS.US,D,20210518,000000,8.14163,8.20238,8.03777,8.15036,42861.830335601,0
+OFS.US,D,20210519,000000,8.10715,8.14163,8.01172,8.08108,31911.581347652,0
+OFS.US,D,20210520,000000,8.10715,8.21963,8.04658,8.21091,17097.035183845,0
+OFS.US,D,20210521,000000,8.21091,8.22835,8.13302,8.22835,26786.269664654,0
+OFS.US,D,20210524,000000,8.22835,8.41048,8.11576,8.37562,38861.406907509,0
+OFS.US,D,20210525,000000,8.35827,8.40025,8.19367,8.23706,39483.999844089,0
+OFS.US,D,20210526,000000,8.2889,8.32785,8.07237,8.23706,44585.040954983,0
+OFS.US,D,20210527,000000,8.21091,8.27156,8.09842,8.15036,26712.402706076,0
+OFS.US,D,20210528,000000,8.14163,8.27146,8.09842,8.15036,33448.014086059,0
+OFS.US,D,20210601,000000,8.14163,8.42736,8.14163,8.30634,119125.24409758,0
+OFS.US,D,20210602,000000,8.33221,8.59205,8.31497,8.55737,118218.79099162,0
+OFS.US,D,20210603,000000,8.48847,8.53178,8.45389,8.50535,34115.982440051,0
+OFS.US,D,20210604,000000,8.51416,8.55737,8.41048,8.50535,72924.62723429,0
+OFS.US,D,20210607,000000,8.48847,8.49644,8.41048,8.47521,60907.528316032,0
+OFS.US,D,20210608,000000,8.45389,8.5442,8.42736,8.53178,44818.249495634,0
+OFS.US,D,20210609,000000,8.53178,8.57519,8.50535,8.54866,26440.150201606,0
+OFS.US,D,20210610,000000,8.53975,8.57424,8.48847,8.52733,38651.413696696,0
+OFS.US,D,20210611,000000,8.56628,8.59205,8.50535,8.53178,32754.719917698,0
+OFS.US,D,20210614,000000,8.52297,8.80926,8.52297,8.80926,87226.325657118,0
+OFS.US,D,20210615,000000,8.72226,8.81759,8.66152,8.69601,79392.207078864,0
+OFS.US,D,20210616,000000,8.73856,8.80926,8.69601,8.78206,47327.615602731,0
+OFS.US,D,20210617,000000,8.77391,8.78206,8.66076,8.68786,83316.653063849,0
+OFS.US,D,20210618,000000,8.66976,8.73856,8.64446,8.73136,62118.946436699,0
+OFS.US,D,20210621,000000,8.74766,8.92137,8.73402,8.92137,192809.64576296,0
+OFS.US,D,20210622,000000,8.72681,8.91862,8.68236,8.80651,81300.085094689,0
+OFS.US,D,20210623,000000,8.84167,8.8501,8.70871,8.71772,66531.969590559,0
+OFS.US,D,20210624,000000,8.83058,8.85095,8.75306,8.77116,20635.262499697,0
+OFS.US,D,20210625,000000,8.76206,8.76206,8.64712,8.65621,34858.872994885,0
+OFS.US,D,20210628,000000,8.76206,8.81484,8.65621,8.72681,34008.347728981,0
+OFS.US,D,20210629,000000,8.72681,8.75306,8.60267,8.65621,37618.33151888,0
+OFS.US,D,20210630,000000,8.68236,8.81484,8.68236,8.81484,38998.58840201,0
+OFS.US,D,20210701,000000,8.81484,8.81484,8.68236,8.75306,27213.642782137,0
+OFS.US,D,20210702,000000,8.75031,8.75031,8.64712,8.69326,16058.676794701,0
+OFS.US,D,20210706,000000,8.69962,8.74861,8.52297,8.57613,26155.234789951,0
+OFS.US,D,20210707,000000,8.60267,8.68236,8.57613,8.60267,12192.269134313,0
+OFS.US,D,20210708,000000,8.54069,8.59376,8.48175,8.48175,37541.298833506,0
+OFS.US,D,20210709,000000,8.58495,8.67337,8.54069,8.61992,19412.23671411,0
+OFS.US,D,20210712,000000,8.57613,8.70871,8.54069,8.56722,54881.039738391,0
+OFS.US,D,20210713,000000,8.56722,8.69962,8.49644,8.49644,40216.337976269,0
+OFS.US,D,20210714,000000,8.52297,8.52297,8.19092,8.33714,59322.554433416,0
+OFS.US,D,20210715,000000,8.36367,8.39892,8.14239,8.14239,58004.556843945,0
+OFS.US,D,20210716,000000,8.19546,8.51416,7.91221,8.17784,60027.456266697,0
+OFS.US,D,20210719,000000,8.05388,8.05388,7.76182,7.78835,80061.230675121,0
+OFS.US,D,20210720,000000,7.83261,8.12146,7.82019,8.09814,54350.2528789,0
+OFS.US,D,20210721,000000,8.14239,8.35486,8.13348,8.14239,22893.480947631,0
+OFS.US,D,20210722,000000,8.21318,8.3017,8.16893,8.23972,20339.794665388,0
+OFS.US,D,20210723,000000,8.27517,8.35486,8.18807,8.32823,15451.912492102,0
+OFS.US,D,20210726,000000,8.3017,8.354,8.18684,8.23972,10693.82511746,0
+OFS.US,D,20210727,000000,8.20428,8.29279,8.20428,8.28398,3097.136048919,0
+OFS.US,D,20210728,000000,8.35486,8.35486,8.27525,8.31942,8592.8377670688,0
+OFS.US,D,20210729,000000,8.31051,8.37249,8.2835,8.33714,13996.73340813,0
+OFS.US,D,20210730,000000,8.33714,8.38992,8.21318,8.21318,28670.93235064,0
+OFS.US,D,20210802,000000,8.20428,8.34804,8.20428,8.31051,23579.388420134,0
+OFS.US,D,20210803,000000,8.29279,8.3542,8.24418,8.31942,15478.293548737,0
+OFS.US,D,20210804,000000,8.29279,8.39779,8.18674,8.24862,21519.555518093,0
+OFS.US,D,20210805,000000,8.22209,8.33714,8.20607,8.31051,29631.202812145,0
+OFS.US,D,20210806,000000,8.48753,8.85749,8.41684,8.76206,221081.69653727,0
+OFS.US,D,20210809,000000,8.88621,8.98353,8.77931,8.82413,125528.45416397,0
+OFS.US,D,20210810,000000,8.85929,9.28412,8.82413,9.26612,109801.1234406,0
+OFS.US,D,20210811,000000,9.26612,9.26612,9.04532,9.08038,56347.826487283,0
+OFS.US,D,20210812,000000,9.11639,9.33719,9.08038,9.33719,96963.046039869,0
+OFS.US,D,20210813,000000,9.26612,9.38174,9.196,9.22253,38845.578273528,0
+OFS.US,D,20210816,000000,9.196,9.24053,9.11639,9.24053,31771.234126355,0
+OFS.US,D,20210817,000000,9.16851,9.24053,9.11639,9.18652,40994.051525862,0
+OFS.US,D,20210818,000000,9.18652,9.20452,9.06332,9.06332,54841.995774571,0
+OFS.US,D,20210819,000000,9.04532,9.04532,8.72226,8.87692,56909.21537247,0
+OFS.US,D,20210820,000000,8.83248,8.93435,8.77931,8.86764,55252.485015808,0
+OFS.US,D,20210823,000000,8.91217,8.98353,8.86858,8.95661,42296.220481353,0
+OFS.US,D,20210824,000000,8.98164,9.17799,8.9659,9.12397,49915.069637467,0
+OFS.US,D,20210825,000000,9.16851,9.28412,9.12492,9.20452,48418.736105144,0
+OFS.US,D,20210826,000000,9.24812,9.24812,9.14292,9.22253,27128.16815864,0
+OFS.US,D,20210827,000000,9.24812,9.30213,9.16851,9.29265,51370.248721439,0
+OFS.US,D,20210830,000000,9.29265,9.37225,9.22253,9.25759,78111.142968681,0
+OFS.US,D,20210831,000000,9.32866,9.38174,9.20452,9.29265,111971.75678051,0
+OFS.US,D,20210901,000000,9.29265,9.37225,9.22253,9.24053,74812.455647073,0
+OFS.US,D,20210902,000000,9.23106,9.29265,9.14292,9.24053,20528.683030892,0
+OFS.US,D,20210903,000000,9.23106,9.29265,9.23106,9.26612,20831.537561059,0
+OFS.US,D,20210907,000000,9.25759,9.28886,9.16093,9.16851,42893.487603563,0
+OFS.US,D,20210908,000000,9.196,9.20452,9.14292,9.20452,32260.866537496,0
+OFS.US,D,20210909,000000,9.23106,9.33719,9.16093,9.28412,52408.607110583,0
+OFS.US,D,20210910,000000,9.29265,9.35519,9.18652,9.28412,52862.3612847,0
+OFS.US,D,20210913,000000,9.24053,9.24812,9.12492,9.20452,54906.36555276,0
+OFS.US,D,20210914,000000,9.24812,9.28412,9.16851,9.18652,57166.694485225,0
+OFS.US,D,20210915,000000,9.23106,9.33719,9.19979,9.29265,74436.789400594,0
+OFS.US,D,20210916,000000,9.29265,9.35425,9.24053,9.29265,51126.487758134,0
+OFS.US,D,20210917,000000,9.29265,9.35425,9.26422,9.27559,59765.75618488,0
+OFS.US,D,20210920,000000,9.14292,9.29265,9.14292,9.27559,138954.30150652,0
+OFS.US,D,20210921,000000,9.38174,9.42533,9.28412,9.33719,186387.44133579,0
+OFS.US,D,20210922,000000,9.32866,9.49166,9.32866,9.45565,120231.13799172,0
+OFS.US,D,20210923,000000,9.45565,9.46323,9.41395,9.42722,43715.521328302,0
+OFS.US,D,20210924,000000,9.41869,9.50019,9.35519,9.41869,42860.775093336,0
+OFS.US,D,20210927,000000,9.45565,9.49166,9.22442,9.41016,81821.374773792,0
+OFS.US,D,20210928,000000,9.42722,9.45565,9.34572,9.41016,38635.585062715,0
+OFS.US,D,20210929,000000,9.39121,9.45565,9.32487,9.42722,53934.487426336,0
+OFS.US,D,20210930,000000,9.42722,9.45565,9.37984,9.38268,41364.441561013,0
+OFS.US,D,20211001,000000,9.44617,9.46323,9.39121,9.43669,52370.618389029,0
+OFS.US,D,20211004,000000,9.41869,9.48219,9.395,9.40069,44127.065811804,0
+OFS.US,D,20211005,000000,9.45565,9.48219,9.40542,9.48219,22694.040159472,0
+OFS.US,D,20211006,000000,9.46323,9.53714,9.44617,9.53714,45240.34640179,0
+OFS.US,D,20211007,000000,9.5542,9.5542,9.49166,9.50872,49471.867886003,0
+OFS.US,D,20211008,000000,9.5542,9.57316,9.50019,9.53714,23794.657842274,0
+OFS.US,D,20211011,000000,9.53714,9.57316,9.49166,9.53714,49080.373005543,0
+OFS.US,D,20211012,000000,9.51819,9.59969,9.50872,9.59969,46873.861428613,0
+OFS.US,D,20211013,000000,9.53714,9.59969,9.50872,9.52767,32426.539573162,0
+OFS.US,D,20211014,000000,9.52767,9.87165,9.52767,9.81763,112343.20205793,0
+OFS.US,D,20211015,000000,9.85367,10.0072,9.7267,9.97113,73776.20774246,0
+OFS.US,D,20211018,000000,9.91711,10.0072,9.70014,9.86222,77583.521835986,0
+OFS.US,D,20211019,000000,9.88971,10.0612,9.73612,9.99862,135629.23312828,0
+OFS.US,D,20211020,000000,10.0167,10.1256,9.97113,10.1162,97924.371743639,0
+OFS.US,D,20211021,000000,10.1066,10.1162,9.90487,9.94373,60060.168776924,0
+OFS.US,D,20211022,000000,9.91711,10.0612,9.88971,9.98065,39791.075343317,0
+OFS.US,D,20211025,000000,10.0432,10.0982,9.9617,10.0526,47660.016916329,0
+OFS.US,D,20211026,000000,10.0167,10.0526,9.90769,9.95315,49271.371855579,0
+OFS.US,D,20211027,000000,9.98065,10.0072,9.92566,9.9617,33825.790817069,0
+OFS.US,D,20211028,000000,9.9617,10.0526,9.87165,9.98919,41686.290451957,0
+OFS.US,D,20211029,000000,10.0024,10.0432,9.98065,9.98065,19201.188261032,0
+OFS.US,D,20211101,000000,9.89914,10.0347,9.87165,9.9617,83892.815340752,0
+OFS.US,D,20211102,000000,9.97113,10.0072,9.87165,9.94373,33706.54844108,0
+OFS.US,D,20211103,000000,9.94373,10.0526,9.87165,10.0072,22919.862004266,0
+OFS.US,D,20211104,000000,10.0251,10.065,9.92566,9.94373,27539.712642142,0
+OFS.US,D,20211105,000000,9.9617,10.3246,9.91711,10.3246,96150.509495519,0
+OFS.US,D,20211108,000000,10.3607,10.4062,10.1882,10.2792,83523.480547865,0
+OFS.US,D,20211109,000000,10.2792,10.2792,10.0982,10.1256,40685.920784368,0
+OFS.US,D,20211110,000000,10.0526,10.1616,9.97307,10.0347,61229.377206976,0
+OFS.US,D,20211111,000000,10.0347,10.2336,9.99862,10.1882,40175.183527919,0
+OFS.US,D,20211112,000000,10.2242,10.2336,10.1427,10.1702,14471.592427555,0
+OFS.US,D,20211115,000000,10.1066,10.1427,10.0072,10.0707,58120.633493137,0
+OFS.US,D,20211116,000000,10.0801,10.2156,10.0707,10.1796,15203.930559736,0
+OFS.US,D,20211117,000000,10.1341,10.2336,10.1162,10.1702,40874.809149873,0
+OFS.US,D,20211118,000000,10.1778,10.2336,9.9617,10.1256,39760.473317621,0
+OFS.US,D,20211119,000000,10.0887,10.1977,10.0309,10.1341,29185.89057615,0
+OFS.US,D,20211122,000000,10.1882,10.2156,10.0887,10.1341,21436.191379128,0
+OFS.US,D,20211123,000000,10.1522,10.2327,10.0801,10.1977,18134.338330723,0
+OFS.US,D,20211124,000000,10.2071,10.2697,10.0982,10.2336,32210.214908757,0
+OFS.US,D,20211126,000000,10.2156,10.2156,9.78169,10.0251,42917.758175667,0
+OFS.US,D,20211129,000000,9.99862,10.1427,9.9617,9.9617,39293.000994053,0
+OFS.US,D,20211130,000000,9.93518,10.1588,9.79014,9.94373,38228.261548275,0
+OFS.US,D,20211201,000000,9.94373,10.1664,9.89914,9.9617,42275.115636045,0
+OFS.US,D,20211202,000000,10.0612,10.1787,9.81763,10.0526,35455.084874831,0
+OFS.US,D,20211203,000000,10.0167,10.0526,9.79869,9.9617,29526.733827871,0
+OFS.US,D,20211206,000000,9.97113,10.0526,9.87543,10.0432,64370.833431041,0
+OFS.US,D,20211207,000000,10.0526,10.1702,9.98065,10.0251,29352.618854082,0
+OFS.US,D,20211208,000000,10.1066,10.1341,9.9617,10.0432,32647.085206629,0
+OFS.US,D,20211209,000000,10.0072,10.1796,10.0072,10.1616,31705.809105901,0
+OFS.US,D,20211210,000000,10.1256,10.2336,10.0356,10.0982,46283.98100226,0
+OFS.US,D,20211213,000000,10.2336,10.2336,9.98065,10.1427,62650.788538456,0
+OFS.US,D,20211214,000000,10.1427,10.1796,9.92187,10.0432,32227.098785003,0
+OFS.US,D,20211215,000000,10.0887,10.1341,9.75322,10.0347,46573.117382977,0
+OFS.US,D,20211216,000000,10.0347,10.2792,10.0347,10.1341,56339.384549159,0
+OFS.US,D,20211217,000000,10.2071,10.2336,9.98822,10.1522,41238.867731432,0
+OFS.US,D,20211220,000000,10.1341,10.1882,9.50872,10.0887,115216.62674658,0
+OFS.US,D,20211221,000000,10.1066,10.2156,9.94752,9.9617,101138.63968402,0
+OFS.US,D,20211222,000000,10.1104,10.1474,9.92469,10.0081,42864.996062398,0
+OFS.US,D,20211223,000000,9.99017,10.1664,9.89729,9.94373,79972.590324829,0
+OFS.US,D,20211227,000000,9.92469,10.0546,9.89729,9.94373,42093.613966398,0
+OFS.US,D,20211228,000000,9.99959,10.1844,9.99959,10.0915,31686.814745124,0
+OFS.US,D,20211229,000000,10.064,10.1749,10.0081,10.0081,31778.620822213,0
+OFS.US,D,20211230,000000,9.99017,10.1664,9.97113,10.064,24102.788583768,0
+OFS.US,D,20211231,000000,10.1104,10.2119,9.97783,10.101,22099.938764058,0
+OFS.US,D,20220103,000000,10.1569,10.1664,9.94276,10.0451,40703.859902879,0
+OFS.US,D,20220104,000000,10.0271,10.101,9.95315,9.99017,38404.487006595,0
+OFS.US,D,20220105,000000,10.0081,10.1104,9.77693,9.87835,50439.525043365,0
+OFS.US,D,20220106,000000,9.87835,10.1333,9.83279,9.95315,51876.765008826,0
+OFS.US,D,20220107,000000,10.0081,10.1171,9.7674,10.0366,18005.598774346,0
+OFS.US,D,20220110,000000,10.083,10.101,9.85746,10.083,23819.983656643,0
+OFS.US,D,20220111,000000,10.0366,10.1104,9.91624,10.0546,23349.345606279,0
+OFS.US,D,20220112,000000,10.1104,10.1664,9.91624,9.92469,33154.656736281,0
+OFS.US,D,20220113,000000,10.1806,10.1806,9.84891,9.90672,41060.531788581,0
+OFS.US,D,20220114,000000,9.90672,10.0451,9.90672,10.0271,11205.617616174,0
+OFS.US,D,20220118,000000,10.1569,10.1569,9.90672,9.90672,22087.275856873,0
+OFS.US,D,20220119,000000,9.92469,9.9617,9.68403,9.73991,32158.508037753,0
+OFS.US,D,20220120,000000,9.70299,9.9617,9.70299,9.73991,24929.043277568,0
+OFS.US,D,20220121,000000,9.73049,9.89914,9.61959,9.61959,56390.036177898,0
+OFS.US,D,20220124,000000,9.49829,9.67456,8.71108,9.16472,171653.09358416,0
+OFS.US,D,20220125,000000,9.03584,9.28507,9.00835,9.25759,33808.906940823,0
+OFS.US,D,20220126,000000,9.42437,9.44333,9.03584,9.1742,33183.148277447,0
+OFS.US,D,20220127,000000,9.20262,9.35046,8.93415,9.13724,111969.64629597,0
+OFS.US,D,20220128,000000,9.13724,9.24812,8.98902,9.05385,40045.388729276,0
+OFS.US,D,20220131,000000,8.93349,9.24906,8.80376,8.80376,217389.40385068,0
+OFS.US,D,20220201,000000,8.89634,9.19315,8.87645,9.14671,33650.620601014,0
+OFS.US,D,20220202,000000,9.1742,9.18367,8.89634,8.95661,115910.9761572,0
+OFS.US,D,20220203,000000,8.91492,9.10976,8.91492,8.96126,25952.628274996,0
+OFS.US,D,20220204,000000,8.95197,9.07279,8.89634,8.9659,24540.714123904,0
+OFS.US,D,20220207,000000,9.08132,9.39689,9.03963,9.35046,63048.614872508,0
+OFS.US,D,20220208,000000,9.61011,9.61011,8.97054,9.16472,114221.53329032,0
+OFS.US,D,20220209,000000,9.23011,9.34857,9.01688,9.1562,49057.157675705,0
+OFS.US,D,20220210,000000,9.1562,9.40637,9.11923,9.1562,40019.007672641,0
+OFS.US,D,20220211,000000,9.20262,9.35046,9.03584,9.1562,50603.087594501,0
+OFS.US,D,20220214,000000,9.0908,9.23011,9.08132,9.23011,12980.535106559,0
+OFS.US,D,20220215,000000,9.18367,9.29454,9.12776,9.1742,26834.810808862,0
+OFS.US,D,20220216,000000,9.11923,9.33151,9.05385,9.06332,34037.894512412,0
+OFS.US,D,20220217,000000,9.0908,9.32772,9.06332,9.20262,21485.787765601,0
+OFS.US,D,20220218,000000,9.36942,9.36942,9.0908,9.1742,29762.052853053,0
+OFS.US,D,20220222,000000,9.03584,9.1742,9.01688,9.02637,47025.816314829,0
+OFS.US,D,20220223,000000,9.1562,9.21115,8.91577,8.94268,52563.727723595,0
+OFS.US,D,20220224,000000,8.81295,9.39689,8.80376,9.1742,60034.842962554,0
+OFS.US,D,20220225,000000,9.19315,9.48976,9.19315,9.26707,30899.604015143,0
+OFS.US,D,20220228,000000,9.26707,9.48976,9.19315,9.44333,32168.005218142,0
+OFS.US,D,20220301,000000,9.48028,9.56273,9.12776,9.12776,41997.586920247,0
+OFS.US,D,20220302,000000,9.3135,9.45281,9.27654,9.35994,28428.2266296,0
+OFS.US,D,20220303,000000,9.60064,9.60064,9.35994,9.35994,40723.909505922,0
+OFS.US,D,20220304,000000,10.0451,10.3332,9.91429,10.101,172593.31444261,0
+OFS.US,D,20220307,000000,10.0176,10.4251,10.0176,10.2119,85299.453280516,0
+OFS.US,D,20220308,000000,10.12,10.3417,10.0176,10.1749,101689.47614655,0
+OFS.US,D,20220309,000000,10.2583,10.4071,10.1939,10.3787,72734.68362652,0
+OFS.US,D,20220310,000000,10.3559,10.3787,10.2403,10.2583,36385.808552904,0
+OFS.US,D,20220311,000000,10.462,11.1207,10.2868,10.8241,216818.5177851,0
+OFS.US,D,20220314,000000,11.1207,11.1946,10.8781,11.0372,152882.4441674,0
+OFS.US,D,20220315,000000,11.0647,11.1083,10.6601,10.7406,96020.714696876,0
+OFS.US,D,20220316,000000,10.9074,11.0837,10.4536,10.7966,88744.819277014,0
+OFS.US,D,20220317,000000,10.8241,11.3983,10.8241,11.0647,133172.62913446,0
+OFS.US,D,20220318,000000,11.1301,11.3055,11.0647,11.1757,97009.476699546,0
+OFS.US,D,20220321,000000,11.1757,11.7414,11.1482,11.5556,251505.38629073,0
+OFS.US,D,20220322,000000,11.5841,11.9082,11.5699,11.7414,168005.1210727,0
+OFS.US,D,20220323,000000,11.3055,11.9404,11.2959,11.7224,88143.331185742,0
+OFS.US,D,20220324,000000,11.7224,12.0162,11.4978,11.9404,104810.88276757,0
+OFS.US,D,20220325,000000,11.8835,12.0162,11.7224,11.9877,120353.54609449,0
+OFS.US,D,20220328,000000,11.9215,12.073,11.6561,12.073,76349.943627746,0
+OFS.US,D,20220329,000000,12.073,12.3858,11.9024,12.2815,125524.2331949,0
+OFS.US,D,20220330,000000,12.4142,12.49,12.1715,12.2152,77068.563610476,0
+OFS.US,D,20220331,000000,12.2531,12.4616,12.1206,12.3194,81930.064727127,0
+OFS.US,D,20220401,000000,12.3953,12.7648,12.2721,12.7365,137241.6433098,0
+OFS.US,D,20220404,000000,12.7365,12.7459,12.3574,12.4427,68056.794664047,0
+OFS.US,D,20220405,000000,12.49,12.5089,12.0541,12.2247,160607.87279232,0
+OFS.US,D,20220406,000000,12.2436,12.3953,11.9404,12.2247,99332.064925669,0
+OFS.US,D,20220407,000000,12.2626,12.2815,11.6752,11.9215,81727.458212172,0
+OFS.US,D,20220408,000000,12.073,12.0826,11.8077,11.893,126364.20603816,0
+OFS.US,D,20220411,000000,12.0162,12.2199,11.8456,12.1773,99126.292683918,0
+OFS.US,D,20220412,000000,12.291,12.31,11.9254,12.1015,104273.76445449,0
+OFS.US,D,20220413,000000,12.1204,12.2727,11.8835,12.0162,75081.542424747,0
+OFS.US,D,20220414,000000,11.9783,12.1489,11.912,11.9215,79623.305134985,0
+OFS.US,D,20220418,000000,11.8456,12.065,11.7509,11.9215,128699.45717147,0
+OFS.US,D,20220419,000000,12.0351,12.073,11.6656,11.9404,109284.05473056,0
+OFS.US,D,20220420,000000,12.0636,12.073,11.7007,11.9404,88520.052674486,0
+OFS.US,D,20220421,000000,11.9594,12.0351,11.7414,11.8077,73694.954088025,0
+OFS.US,D,20220422,000000,11.8835,11.9498,11.5708,11.6845,101448.88091004,0
+OFS.US,D,20220425,000000,11.4855,11.6371,11.0875,11.4761,113068.15349425,0
+OFS.US,D,20220426,000000,11.4761,11.8125,11.2486,11.4192,72769.506621278,0
+OFS.US,D,20220427,000000,11.3244,11.8456,11.2865,11.4097,94209.918969467,0
+OFS.US,D,20220428,000000,11.5235,11.5235,11.0685,11.4855,70638.972487456,0
+OFS.US,D,20220429,000000,11.3908,11.6088,11.2391,11.4571,41095.354783339,0
+OFS.US,D,20220502,000000,11.4855,11.5281,10.898,11.1159,143544.60536097,0
+OFS.US,D,20220503,000000,11.1823,11.5235,11.1823,11.4855,46890.74530486,0
+OFS.US,D,20220504,000000,11.5424,11.6656,11.3623,11.6371,100816.79079307,0
+OFS.US,D,20220505,000000,11.6845,11.6845,11.1823,11.4855,79162.164265009,0
+OFS.US,D,20220506,000000,11.2297,11.6561,11.2297,11.5044,74483.220060271,0
+OFS.US,D,20220509,000000,11.2676,11.4831,11.1565,11.2012,65431.351907758,0
+OFS.US,D,20220510,000000,11.2486,11.4571,11.1728,11.2676,58097.418163299,0
+OFS.US,D,20220511,000000,11.2676,11.6101,11.1823,11.3812,59559.983943129,0
+OFS.US,D,20220512,000000,11.3244,11.3718,10.7937,10.898,79975.756051625,0
+OFS.US,D,20220513,000000,10.898,11.3507,10.898,11.2581,64439.424178291,0
+OFS.US,D,20220516,000000,11.2959,11.5021,11.0685,11.3244,53146.22145409,0
+OFS.US,D,20220517,000000,11.4192,11.694,11.2297,11.5518,54132.87297223,0
+OFS.US,D,20220518,000000,11.5897,11.6088,11.2676,11.2959,30867.946747181,0
+OFS.US,D,20220519,000000,11.2865,11.5044,11.1823,11.2865,42902.984783952,0
+OFS.US,D,20220520,000000,11.4192,11.4571,11.1159,11.2676,51132.819211726,0
+OFS.US,D,20220523,000000,11.3718,11.5803,11.2391,11.4286,50265.410069576,0
+OFS.US,D,20220524,000000,11.4665,11.7982,11.3339,11.5803,59525.160948371,0
+OFS.US,D,20220525,000000,11.6182,11.7603,11.5518,11.5518,41633.528338688,0
+OFS.US,D,20220526,000000,11.675,11.7888,11.495,11.7698,45039.850371366,0
+OFS.US,D,20220527,000000,11.7982,12.0875,11.5708,11.9783,121463.66095769,0
+OFS.US,D,20220531,000000,11.9973,12.31,11.9783,12.0447,101567.06804376,0
+OFS.US,D,20220601,000000,11.9404,12.2057,11.7035,12.073,62430.242904989,0
+OFS.US,D,20220602,000000,12.1015,12.2626,11.9309,11.9594,58985.932150757,0
+OFS.US,D,20220603,000000,11.9024,11.9973,11.6845,11.7888,94946.478070709,0
+OFS.US,D,20220606,000000,11.8551,12.1488,11.7603,12.0351,51034.681681045,0
+OFS.US,D,20220607,000000,12.1015,12.1795,11.9594,12.1583,20257.485768687,0
+OFS.US,D,20220608,000000,12.0447,12.1678,11.8741,11.9498,61493.187773323,0
+OFS.US,D,20220609,000000,11.8551,12.1583,11.7793,11.8551,56399.533358287,0
+OFS.US,D,20220610,000000,11.8456,12.0373,11.6513,11.7888,83187.913507471,0
+OFS.US,D,20220613,000000,11.7224,11.7224,10.9549,11.0212,113008.00468512,0
+OFS.US,D,20220614,000000,11.0212,11.4382,10.9825,11.3339,50172.548750222,0
+OFS.US,D,20220615,000000,11.3339,11.5383,11.0593,11.4002,64442.589905088,0
+OFS.US,D,20220616,000000,11.078,11.1254,10.7085,10.9074,85451.408166732,0
+OFS.US,D,20220617,000000,10.7464,11.1728,10.6848,10.9738,76150.502839587,0
+OFS.US,D,20220621,000000,11.0591,11.4097,11.0023,11.2012,98000.349186747,0
+OFS.US,D,20220622,000000,11.0069,11.2498,10.7154,10.7738,71206.469634199,0
+OFS.US,D,20220623,000000,10.7155,10.9001,10.2783,10.3755,88125.932184467,0
+OFS.US,D,20220624,000000,10.3463,10.6086,10.2103,10.2297,73844.699391231,0
+OFS.US,D,20220627,000000,9.948,10.288,9.90914,10.1132,141190.06882308,0
+OFS.US,D,20220628,000000,10.1423,10.8029,10.016,10.0937,142384.11740605,0
+OFS.US,D,20220629,000000,10.084,10.2827,9.82181,9.948,39374.781375728,0
+OFS.US,D,20220630,000000,9.74399,9.84114,9.44332,9.63713,206039.25910518,0
+OFS.US,D,20220701,000000,9.67599,10.1326,9.64684,10.0743,83605.017204801,0
+OFS.US,D,20220705,000000,10.0257,10.0743,9.6177,9.73428,64975.800605984,0
+OFS.US,D,20220706,000000,9.79257,9.87592,9.43312,9.60798,58603.080970484,0
+OFS.US,D,20220707,000000,9.60798,9.9481,9.5497,9.75371,43904.960525435,0
+OFS.US,D,20220708,000000,9.72456,10.0743,9.72456,10.0743,49338.910930184,0
+OFS.US,D,20220711,000000,9.97715,10.1617,9.91886,10.0257,25920.118420533,0
+OFS.US,D,20220712,000000,10.0063,10.3463,9.97375,10.1326,27593.845141147,0
+OFS.US,D,20220713,000000,10.1423,10.1423,9.78285,9.812,58417.797569678,0
+OFS.US,D,20220714,000000,9.91886,10.0209,9.60798,9.67599,42034.627529521,0
+OFS.US,D,20220715,000000,9.83143,9.95772,9.71485,9.93829,36654.20344056,0
+OFS.US,D,20220718,000000,10.0063,10.1713,9.90914,9.96743,46222.032387737,0
+OFS.US,D,20220719,000000,10.084,10.1617,9.98686,10.1034,41833.903845315,0
+OFS.US,D,20220720,000000,10.2006,10.2006,9.98686,10.0743,41921.398784584,0
+OFS.US,D,20220721,000000,10.0937,10.2968,9.99852,10.2394,47045.514169097,0
+OFS.US,D,20220722,000000,10.3075,10.4046,9.98696,10.2686,39027.88967533,0
+OFS.US,D,20220725,000000,10.4629,10.6183,10.152,10.2686,23169.68927079,0
+OFS.US,D,20220726,000000,10.2103,10.3146,9.98686,10.1034,36393.777327205,0
+OFS.US,D,20220727,000000,10.1909,10.5406,10.1617,10.492,37093.736841361,0
+OFS.US,D,20220728,000000,10.424,10.5521,10.1909,10.2977,34594.469634934,0
+OFS.US,D,20220729,000000,10.3852,10.56,10.3269,10.56,24137.280363888,0
+OFS.US,D,20220801,000000,10.5989,10.5989,10.1229,10.5406,74827.73076773,0
+OFS.US,D,20220802,000000,10.5406,10.6572,10.4505,10.6572,20658.069837642,0
+OFS.US,D,20220803,000000,10.6766,10.6766,10.2589,10.5212,48549.397772305,0
+OFS.US,D,20220804,000000,10.8709,11.1721,10.6378,10.9875,86845.418014452,0
+OFS.US,D,20220805,000000,10.9583,10.9778,10.3269,10.7349,59272.159917839,0
+OFS.US,D,20220808,000000,10.7252,11.172,10.6475,10.9778,57715.779351069,0
+OFS.US,D,20220809,000000,10.9389,11.0745,10.6863,10.7252,36462.743926394,0
+OFS.US,D,20220810,000000,10.7252,11.0839,10.6863,10.7446,32190.932185589,0
+OFS.US,D,20220811,000000,10.8903,10.9875,10.7154,10.9389,49225.682185247,0
+OFS.US,D,20220812,000000,11.0652,11.1235,10.7835,10.8223,57101.256071729,0
+OFS.US,D,20220815,000000,10.7835,10.8806,10.73,10.8126,31748.310728108,0
+OFS.US,D,20220816,000000,10.8806,11.0665,10.8437,11.0652,45493.251011233,0
+OFS.US,D,20220817,000000,10.9583,11.0749,10.7058,10.8612,33020.590080309,0
+OFS.US,D,20220818,000000,10.9778,11.1526,10.8223,11.0069,45489.133602326,0
+OFS.US,D,20220819,000000,10.9681,10.9688,10.7058,10.7058,27288.127529817,0
+OFS.US,D,20220822,000000,10.7058,10.7349,10.2394,10.288,53773.360322808,0
+OFS.US,D,20220823,000000,10.3852,10.6863,10.3756,10.6669,52615.33906777,0
+OFS.US,D,20220824,000000,10.6863,10.8903,10.5018,10.6669,28420.414979187,0
+OFS.US,D,20220825,000000,10.7155,10.8029,10.4532,10.4629,39299.638663179,0
+OFS.US,D,20220826,000000,10.5406,10.6669,10.3656,10.4435,21636.983805234,0
+OFS.US,D,20220829,000000,10.4435,10.5703,10.1132,10.152,39342.871456701,0
+OFS.US,D,20220830,000000,10.2006,10.4435,10.2006,10.3269,39018.62550529,0
+OFS.US,D,20220831,000000,10.2783,10.4791,10.2006,10.356,44579.186233924,0
+OFS.US,D,20220901,000000,10.2783,10.4434,10.1132,10.152,29716.369432602,0
+OFS.US,D,20220902,000000,10.2103,10.3463,10.084,10.2394,21971.523278911,0
+OFS.US,D,20220906,000000,10.3075,10.3075,9.99658,10.084,27618.549594588,0
+OFS.US,D,20220907,000000,10.0937,10.1422,9.948,9.98686,25555.727732281,0
+OFS.US,D,20220908,000000,9.98686,10.5891,9.92857,10.0937,28754.954452864,0
+OFS.US,D,20220909,000000,10.2297,10.3852,10.0937,10.2686,27304.597165444,0
+OFS.US,D,20220912,000000,10.3852,10.492,10.2686,10.3949,22281.358299148,0
+OFS.US,D,20220913,000000,10.2977,10.4337,10.0063,10.084,38203.378541744,0
+OFS.US,D,20220914,000000,10.1229,10.1984,9.98055,10.0646,17875.730768872,0
+OFS.US,D,20220915,000000,10.0646,10.4337,10.0646,10.1132,16248.324898459,0
+OFS.US,D,20220916,000000,10.0452,10.2006,9.97715,10.0743,24649.897772785,0
+OFS.US,D,20220919,000000,10.0937,10.2971,10.0743,10.2394,40313.550606479,0
+OFS.US,D,20220920,000000,10.2394,10.356,9.91886,9.98686,56309.684209397,0
+OFS.US,D,20220921,000000,10.1229,10.1714,9.87038,9.88,57315.361334883,0
+OFS.US,D,20220922,000000,9.88,9.91,9.35,9.35,112207,0
+OFS.US,D,20220923,000000,9.16,9.16,8.46,8.61,122301,0
+OFS.US,D,20220926,000000,8.12,8.81,7.54,7.69,191233,0
+OFS.US,D,20220927,000000,7.66,8.0726,7.66,7.8,79105,0
+OFS.US,D,20220928,000000,7.86,8.25,7.86,8.02,87242,0
+OFS.US,D,20220929,000000,7.91,8.05,7.67,7.8,44373,0
+OFS.US,D,20220930,000000,7.87,8.4,7.84,8.22,107734,0
+OFS.US,D,20221003,000000,8.24,8.78,8.23,8.39,129079,0
+OFS.US,D,20221004,000000,8.4,8.91,8.4,8.71,60168,0
+OFS.US,D,20221005,000000,8.7,8.8349,8.4052,8.67,41908,0
+OFS.US,D,20221006,000000,8.71,8.75,8.33,8.39,85028,0
+OFS.US,D,20221007,000000,8.38,8.5423,8.16,8.26,57063,0
+OFS.US,D,20221010,000000,8.26,8.2988,8.08,8.16,59248,0
+OFS.US,D,20221011,000000,8.15,8.64,8.03,8.63,124797,0
+OFS.US,D,20221012,000000,8.66,8.66,8.065,8.11,126280,0
+OFS.US,D,20221013,000000,8.06,8.5999,8.06,8.55,59510,0
+OFS.US,D,20221014,000000,8.53,8.69,8.5,8.51,10279,0
+OFS.US,D,20221017,000000,8.68,8.89,8.5822,8.75,44976,0
+OFS.US,D,20221018,000000,8.85,8.9682,8.52,8.62,32136,0
+OFS.US,D,20221019,000000,8.57,8.82,8.57,8.6,10822,0
+OFS.US,D,20221020,000000,8.57,8.84,8.32,8.46,23884,0
+OFS.US,D,20221021,000000,8.43,8.6303,8.43,8.49,14844,0
+OFS.US,D,20221024,000000,8.67,8.67,8.35,8.47,51753,0
+OFS.US,D,20221025,000000,8.53,8.825,8.53,8.73,25728,0
+OFS.US,D,20221026,000000,8.8,8.99,8.8,8.94,28291,0
+OFS.US,D,20221027,000000,9.08,9.16,8.88,8.99,28694,0
+OFS.US,D,20221028,000000,8.94,9.12,8.75,9.08,35020,0
+OFS.US,D,20221031,000000,9.03,9.27,9,9.15,42652,0
+OFS.US,D,20221101,000000,9.23,9.43,9.1,9.14,32110,0
+OFS.US,D,20221102,000000,9.21,9.3,9.07,9.14,34679,0
+OFS.US,D,20221103,000000,9.09,9.2,9.03,9.2,33658,0
+OFS.US,D,20221104,000000,9.2,10.16,9.1427,9.84,50091,0
+OFS.US,D,20221107,000000,9.82,10.6,9.68,10.51,69856,0
+OFS.US,D,20221108,000000,10.41,10.69,10.35,10.4,60477,0
+OFS.US,D,20221109,000000,10.39,10.5,10.23,10.24,39992,0
+OFS.US,D,20221110,000000,10.38,10.69,10.3,10.45,37619,0
+OFS.US,D,20221111,000000,10.58,10.69,10.382,10.64,19921,0
+OFS.US,D,20221114,000000,10.6,10.67,10.28,10.28,36902,0
+OFS.US,D,20221115,000000,10.35,10.67,10.25,10.59,36017,0
+OFS.US,D,20221116,000000,10.68,10.82,10.57,10.77,23433,0
+OFS.US,D,20221117,000000,10.72,10.75,10.52,10.57,18017,0
+OFS.US,D,20221118,000000,10.58,10.74,10.46,10.51,28401,0
+OFS.US,D,20221121,000000,10.5,10.53,10.3501,10.49,9833,0
+OFS.US,D,20221122,000000,10.46,10.65,10.4,10.55,28561,0
+OFS.US,D,20221123,000000,10.56,10.65,10.35,10.42,10524,0
+OFS.US,D,20221125,000000,10.5,10.65,10.5,10.56,3660,0
+OFS.US,D,20221128,000000,10.56,10.62,10.37,10.51,41931,0
+OFS.US,D,20221129,000000,10.6,10.7,10.37,10.39,11558,0
+OFS.US,D,20221130,000000,10.52,10.7,10.39,10.41,24050,0
+OFS.US,D,20221201,000000,10.5,10.6,10.3,10.3806,16469,0
+OFS.US,D,20221202,000000,10.37,10.6,10.16,10.4,33717,0
+OFS.US,D,20221205,000000,10.39,10.555,9.8,9.97,39278,0
+OFS.US,D,20221206,000000,10.04,10.25,10,10.04,33138,0
+OFS.US,D,20221207,000000,10.1,10.7,10.075,10.38,54076,0
+OFS.US,D,20221208,000000,10.52,10.69,10.3801,10.51,25915,0
+OFS.US,D,20221209,000000,10.55,10.6899,10.5,10.61,20833,0
+OFS.US,D,20221212,000000,10.66,10.95,10.56,10.95,46724,0
+OFS.US,D,20221213,000000,10.95,11.2489,10.755,10.97,32479,0
+OFS.US,D,20221214,000000,11.03,11.22,10.748,10.94,29249,0
+OFS.US,D,20221215,000000,10.87,11.23,10.87,10.99,38915,0
+OFS.US,D,20221216,000000,10.83,11.1437,10.75,10.99,36598,0
+OFS.US,D,20221219,000000,11.15,11.23,10.675,11,44979,0
+OFS.US,D,20221220,000000,10.99,11.23,10.775,10.93,35777,0
+OFS.US,D,20221221,000000,11.24,11.24,10.52,11.09,70892,0
+OFS.US,D,20221222,000000,10.56,10.6678,10.1,10.26,57464,0
+OFS.US,D,20221223,000000,10.31,10.5,10.3,10.39,18729,0
+OFS.US,D,20221227,000000,10.28,10.3926,9.5002,9.7,131827,0
+OFS.US,D,20221228,000000,9.63,10.1,9.5,9.8,55538,0
+OFS.US,D,20221229,000000,9.8787,10.12,9.6819,9.94,17271,0
+OFS.US,D,20221230,000000,9.98,10.58,9.81,10.15,32732,0
+OFS.US,D,20230103,000000,10.17,10.38,10.09,10.16,25489,0
+OFS.US,D,20230104,000000,10.25,10.334,10.13,10.29,22748,0
+OFS.US,D,20230105,000000,10.35,10.35,10.12,10.155,26784,0
+OFS.US,D,20230106,000000,10.25,10.44,9.8,9.98,39983,0
+OFS.US,D,20230109,000000,9.99,10.2414,9.95,10,42330,0
+OFS.US,D,20230110,000000,9.93,10.04,9.9,9.9,24995,0
+OFS.US,D,20230111,000000,10.03,10.324,10,10.12,40991,0
+OFS.US,D,20230112,000000,10.25,10.4591,10.15,10.45,34151,0
+OFS.US,D,20230113,000000,10.42,10.4834,10.2522,10.43,29385,0
+OFS.US,D,20230117,000000,10.43,10.4582,10.35,10.44,27242,0
+OFS.US,D,20230118,000000,10.48,10.48,10.202,10.26,16773,0
+OFS.US,D,20230119,000000,10.14,10.2999,10.04,10.04,10340,0
+OFS.US,D,20230120,000000,10.13,10.3512,10.02,10.21,14598,0
+OFS.US,D,20230123,000000,10.21,10.3827,10.15,10.34,21212,0
+OFS.US,D,20230124,000000,10.34,10.34,10.03,10.03,34851,0
+OFS.US,D,20230125,000000,10.08,10.15,10,10.075,14548,0
+OFS.US,D,20230126,000000,10.08,10.155,10.0001,10.01,13371,0
+OFS.US,D,20230127,000000,10.05,10.278,10.05,10.075,34412,0
+OFS.US,D,20230130,000000,9.97,10.2,9.97,9.98,12807,0
+OFS.US,D,20230131,000000,10.02,10.1979,9.9,10.04,31758,0
+OFS.US,D,20230201,000000,10.04,10.1,9.9013,10.1,20464,0
+OFS.US,D,20230202,000000,10.16,10.31,10.01,10.11,40507,0
+OFS.US,D,20230203,000000,10.01,10.2,9.9401,9.98,17339,0
+OFS.US,D,20230206,000000,9.98,10.18,9.98,10.01,13757,0
+OFS.US,D,20230207,000000,9.99,10.1499,9.91,10,16738,0
+OFS.US,D,20230208,000000,10.02,10.09,9.91,9.93,18259,0
+OFS.US,D,20230209,000000,10.0255,10.04,9.81,9.95,33572,0
+OFS.US,D,20230210,000000,9.9,10.1499,9.8543,9.915,7859,0
+OFS.US,D,20230213,000000,10,10,9.81,9.88,26374,0
+OFS.US,D,20230214,000000,9.81,9.99,9.7725,9.8,32297,0
+OFS.US,D,20230215,000000,9.84,10,9.77,9.8,21993,0
+OFS.US,D,20230216,000000,9.81,9.9,9.75,9.79,16694,0
+OFS.US,D,20230217,000000,9.8,9.85,9.6001,9.65,34619,0
+OFS.US,D,20230221,000000,9.93,9.93,9.6321,9.74,53112,0
+OFS.US,D,20230222,000000,9.82,9.878,9.64,9.71,58952,0
+OFS.US,D,20230223,000000,9.68,9.89,9.65,9.71,41351,0
+OFS.US,D,20230224,000000,9.77,9.8094,9.7034,9.735,37532,0
+OFS.US,D,20230227,000000,9.7,9.92,9.7,9.75,31499,0
+OFS.US,D,20230228,000000,9.82,9.88,9.7501,9.87,16239,0
+OFS.US,D,20230301,000000,9.76,9.9499,9.75,9.75,16119,0
+OFS.US,D,20230302,000000,9.78,9.95,9.75,9.88,21631,0
+OFS.US,D,20230303,000000,10,10.5,9.93,10.38,180211,0
+OFS.US,D,20230306,000000,10.5,10.72,10.46,10.69,28043,0
+OFS.US,D,20230307,000000,10.75,10.75,10.45,10.48,49945,0
+OFS.US,D,20230308,000000,10.59,10.8999,10.57,10.64,48152,0
+OFS.US,D,20230309,000000,10.66,10.71,10.455,10.52,33182,0
+OFS.US,D,20230310,000000,10.39,10.49,9.81,9.81,46186,0
+OFS.US,D,20230313,000000,9.81,10.2704,9.64,10.05,61399,0
+OFS.US,D,20230314,000000,10.18,10.3099,9.81,9.83,30097,0
+OFS.US,D,20230315,000000,9.91,10.155,9.9,10,48348,0
+OFS.US,D,20230316,000000,10.05,10.1279,9.9,9.99,54941,0
+OFS.US,D,20230317,000000,9.91,10.15,9.91,9.91,28005,0
+OFS.US,D,20230320,000000,9.91,10.14,9.9,10.09,45514,0
+OFS.US,D,20230321,000000,10.26,10.57,10.196,10.45,45772,0
+OFS.US,D,20230322,000000,10.54,10.6067,10.26,10.36,131784,0
+OFS.US,D,20230323,000000,9.94,10.92,9.94,10.04,120108,0
+OFS.US,D,20230324,000000,9.95,10.18,9.8301,10.1,32266,0
+OFS.US,D,20230327,000000,10.14,10.53,9.85,10.1,31850,0
+OFS.US,D,20230328,000000,10.17,10.48,9.9801,10.18,19052,0
+OFS.US,D,20230329,000000,10.23,10.3,10.1301,10.29,16039,0
+OFS.US,D,20230330,000000,10.35,10.4399,10.1128,10.21,44052,0
+OFS.US,D,20230331,000000,10.31,10.45,10.12,10.29,62622,0
+OFS.US,D,20230403,000000,10.465,10.5,10.2301,10.34,63433,0
+OFS.US,D,20230404,000000,10.37,10.49,10.2,10.24,26285,0
+OFS.US,D,20230405,000000,10.28,10.5199,10.09,10.12,29368,0
+OFS.US,D,20230406,000000,10.1,10.2,10.01,10.02,14398,0
+OFS.US,D,20230410,000000,10,10.2,10,10.05,16970,0
+OFS.US,D,20230411,000000,10.03,10.25,10.03,10.2039,10154,0
+OFS.US,D,20230412,000000,10.42,10.42,10.11,10.24,24575,0
+OFS.US,D,20230413,000000,10.24,10.4,10.04,10.2,16139,0
+OFS.US,D,20230414,000000,10.12,10.37,10.0001,10.02,26142,0
+OFS.US,D,20230417,000000,10.07,10.2593,10.01,10.05,14073,0
+OFS.US,D,20230418,000000,10.06,10.25,9.9,9.95,20109,0
+OFS.US,D,20230419,000000,9.94,10.22,9.94,9.95,17338,0
+OFS.US,D,20230420,000000,9.99,10.1499,9.93,10.12,9034,0
+OFS.US,D,20230421,000000,10.07,10.137,9.9,9.964,17784,0
+OFS.US,D,20230424,000000,9.94,10,9.8,9.87,20661,0
+OFS.US,D,20230425,000000,9.89,10.01,9.71,9.72,26454,0
+OFS.US,D,20230426,000000,9.67,9.8499,9.67,9.67,30867,0
+OFS.US,D,20230427,000000,9.84,9.9,9.785,9.79,23108,0
+OFS.US,D,20230428,000000,9.75,10.095,9.75,9.795,32541,0
+OFS.US,D,20230501,000000,9.87,10.11,9.8178,9.95,26574,0
+OFS.US,D,20230502,000000,9.87,10,9.61,9.61,29037,0
+OFS.US,D,20230503,000000,9.64,9.88,9.48,9.48,27387,0
+OFS.US,D,20230504,000000,9.6,9.98,9.1,9.18,43162,0
+OFS.US,D,20230505,000000,9.57,9.6803,9.4536,9.58,37251,0
+OFS.US,D,20230508,000000,9.62,9.75,9.5003,9.63,28849,0
+OFS.US,D,20230509,000000,9.95,9.95,9.6,9.76,22334,0
+OFS.US,D,20230510,000000,9.69,9.88,9.56,9.65,50819,0
+OFS.US,D,20230511,000000,9.625,9.625,9.33,9.4,27884,0
+OFS.US,D,20230512,000000,9.44,9.776,9.35,9.37,10252,0
+OFS.US,D,20230515,000000,9.47,9.6714,9.4031,9.5,20434,0
+OFS.US,D,20230516,000000,9.54,9.7399,9.45,9.5,20006,0
+OFS.US,D,20230517,000000,9.52,9.72,9.4604,9.535,34163,0
+OFS.US,D,20230518,000000,9.58,9.64,9.46,9.64,17108,0
+OFS.US,D,20230519,000000,9.6,9.8,9.45,9.51,19761,0
+OFS.US,D,20230522,000000,9.5,9.5899,9.27,9.48,25065,0
+OFS.US,D,20230523,000000,9.44,9.5719,9.44,9.54,15830,0
+OFS.US,D,20230524,000000,9.5,9.55,9.375,9.38,20466,0
+OFS.US,D,20230525,000000,9.4,9.47,9.39,9.47,19248,0
+OFS.US,D,20230526,000000,9.44,9.55,9.415,9.55,7570,0
+OFS.US,D,20230530,000000,9.55,9.6,9.45,9.51,19456,0
+OFS.US,D,20230531,000000,9.5,9.59,9.25,9.25,34296,0
+OFS.US,D,20230601,000000,9.32,9.59,9.22,9.32,29972,0
+OFS.US,D,20230602,000000,9.36,9.43,9.26,9.35,32863,0
+OFS.US,D,20230605,000000,9.4,9.5,9.25,9.35,35932,0
+OFS.US,D,20230606,000000,9.43,9.59,9.37,9.59,20389,0
+OFS.US,D,20230607,000000,9.6,10.58,9.6,9.99,118784,0
+OFS.US,D,20230608,000000,9.89,10.4833,9.89,10.01,26605,0
+OFS.US,D,20230609,000000,10.09,10.09,9.95,9.97,22635,0
+OFS.US,D,20230612,000000,9.92,10.08,9.92,9.96,21846,0
+OFS.US,D,20230613,000000,10,10.05,9.88,9.97,52590,0
+OFS.US,D,20230614,000000,9.97,10.1696,9.95,9.95,39556,0
+OFS.US,D,20230615,000000,10.02,10.18,9.94,10.09,64314,0
+OFS.US,D,20230616,000000,10.16,10.25,10,10.17,44813,0
+OFS.US,D,20230620,000000,10.29,10.75,10.22,10.7,130426,0
+OFS.US,D,20230621,000000,10.85,11.01,10.63,10.84,184520,0
+OFS.US,D,20230622,000000,10.51,10.51,9.96,9.97,85084,0
+OFS.US,D,20230623,000000,9.94,10.085,9.78,9.86,38607,0
+OFS.US,D,20230626,000000,9.7631,9.98,9.76,9.83,36419,0
+OFS.US,D,20230627,000000,9.88,10.15,9.82,10.07,50489,0
+OFS.US,D,20230628,000000,10.07,10.24,9.9,10.02,23966,0
+OFS.US,D,20230629,000000,10.13,10.29,10.09,10.23,38643,0
+OFS.US,D,20230630,000000,10,10.23,9.89,9.89,102702,0
+OFS.US,D,20230703,000000,10.0899,10.09,9.9101,9.98,14572,0
+OFS.US,D,20230705,000000,9.95,10.1,9.85,9.98,42164,0
+OFS.US,D,20230706,000000,9.95,10.0399,9.83,9.92,17263,0
+OFS.US,D,20230707,000000,9.95,10,9.51,9.78,102656,0
+OFS.US,D,20230710,000000,9.78,10,9.7774,9.93,104795,0
+OFS.US,D,20230711,000000,10,10.08,9.8396,10,36038,0
+OFS.US,D,20230712,000000,10.04,10.07,9.85,9.86,39232,0
+OFS.US,D,20230713,000000,9.87,10.02,9.87,9.96,22689,0
+OFS.US,D,20230714,000000,9.95,10.02,9.86,9.89,15796,0
+OFS.US,D,20230717,000000,9.83,10.0999,9.83,9.96,33028,0
+OFS.US,D,20230718,000000,9.98,10.25,9.9,10.19,55028,0
+OFS.US,D,20230719,000000,10.28,10.32,10.15,10.23,27752,0
+OFS.US,D,20230720,000000,10.29,10.33,10.01,10.1,19058,0
+OFS.US,D,20230721,000000,10.21,10.225,10,10.04,19195,0
+OFS.US,D,20230724,000000,10.1,10.44,10.09,10.25,33620,0
+OFS.US,D,20230725,000000,10.24,10.44,10.22,10.3,14793,0
+OFS.US,D,20230726,000000,10.32,10.6923,10.2802,10.4,42215,0
+OFS.US,D,20230727,000000,10.7,10.7,10.355,10.49,26299,0
+OFS.US,D,20230728,000000,10.55,10.6,10.3,10.43,17300,0
+OFS.US,D,20230731,000000,10.46,10.68,10.31,10.35,31888,0
+OFS.US,D,20230801,000000,10.37,10.525,10.255,10.26,11772,0
+OFS.US,D,20230802,000000,10.49,10.49,10.2568,10.4,21529,0
+OFS.US,D,20230803,000000,10.32,10.75,10.3,10.46,57837,0
+OFS.US,D,20230804,000000,10.46,10.55,10.1911,10.43,52821,0
+OFS.US,D,20230807,000000,10.12,10.44,10.12,10.33,44093,0
+OFS.US,D,20230808,000000,10.27,10.405,10.1162,10.22,14271,0
+OFS.US,D,20230809,000000,10.36,10.36,9.91,10.1,111754,0
+OFS.US,D,20230810,000000,10.1,10.2,9.95,10,37577,0
+OFS.US,D,20230811,000000,9.96,10.24,9.96,10.13,18461,0
+OFS.US,D,20230814,000000,10.13,10.1999,10.05,10.05,34462,0
+OFS.US,D,20230815,000000,10.06,10.27,10.06,10.27,31081,0
+OFS.US,D,20230816,000000,10.3,10.55,10.08,10.46,51480,0
+OFS.US,D,20230817,000000,10.53,10.7499,10.2,10.53,16329,0
+OFS.US,D,20230818,000000,10.55,10.7099,10.4119,10.53,24084,0
+OFS.US,D,20230821,000000,10.6,10.65,10.49,10.64,28412,0
+OFS.US,D,20230822,000000,10.69,10.69,10.5,10.56,16223,0
+OFS.US,D,20230823,000000,10.62,10.7,10.62,10.68,31961,0
+OFS.US,D,20230824,000000,10.68,10.75,10.63,10.69,31848,0
+OFS.US,D,20230825,000000,10.7,10.7,10.56,10.62,27216,0
+OFS.US,D,20230828,000000,10.62,10.74,10.5,10.66,40712,0
+OFS.US,D,20230829,000000,10.71,10.9,10.65,10.8,73974,0
+OFS.US,D,20230830,000000,10.85,10.94,10.81,10.94,23926,0
+OFS.US,D,20230831,000000,10.94,10.94,10.7101,10.72,20381,0
+OFS.US,D,20230901,000000,10.82,10.9302,10.76,10.92,30633,0
+OFS.US,D,20230905,000000,10.94,11.0307,10.88,11,46399,0
+OFS.US,D,20230906,000000,11.06,11.06,10.86,11.01,35445,0
+OFS.US,D,20230907,000000,10.94,11.22,10.85,11.18,50064,0
+OFS.US,D,20230908,000000,11.06,11.18,10.91,11.07,22127,0
+OFS.US,D,20230911,000000,11.09,11.24,11.05,11.24,41876,0
+OFS.US,D,20230912,000000,11.25,11.25,11.0201,11.19,34767,0
+OFS.US,D,20230913,000000,11.18,11.2,11.02,11.2,22947,0
+OFS.US,D,20230914,000000,11.25,11.34,11.15,11.34,40008,0
+OFS.US,D,20230915,000000,11.05,11.78,11.05,11.56,111915,0
+OFS.US,D,20230918,000000,11.65,12,11.6317,12,149942,0
+OFS.US,D,20230919,000000,12.05,12.19,11.99,12.11,92253,0
+OFS.US,D,20230920,000000,12.15,12.44,12.1101,12.33,140257,0
+OFS.US,D,20230921,000000,11.89,11.89,11.54,11.54,74895,0
+OFS.US,D,20230922,000000,11.53,11.79,11.04,11.12,150362,0
+OFS.US,D,20230925,000000,11.02,11.2168,10.8105,10.84,79058,0
+OFS.US,D,20230926,000000,10.72,10.98,10.68,10.68,42685,0
+OFS.US,D,20230927,000000,10.76,11.12,10.76,11,43217,0
+OFS.US,D,20230928,000000,10.94,11.215,10.94,11.18,20234,0
+OFS.US,D,20230929,000000,11.2,11.3,11.11,11.24,28081,0
+OFS.US,D,20231002,000000,11.24,11.25,10.9,11.17,47387,0
+OFS.US,D,20231003,000000,11.21,11.25,10.8,10.85,31976,0
+OFS.US,D,20231004,000000,10.75,11.06,10.6981,10.84,43067,0
+OFS.US,D,20231005,000000,10.84,11,10.67,11,34481,0
+OFS.US,D,20231006,000000,10.99,11.22,10.85,11.15,42186,0
+OFS.US,D,20231009,000000,11.2,11.3399,10.88,11.1,24009,0
+OFS.US,D,20231010,000000,10.94,11.17,10.9,10.92,50643,0
+OFS.US,D,20231011,000000,10.83,11.36,10.83,11.03,38244,0
+OFS.US,D,20231012,000000,11.09,11.14,10.85,10.95,21429,0
+OFS.US,D,20231013,000000,10.9,10.9931,10.75,10.84,7942,0
+OFS.US,D,20231016,000000,10.94,11,10.85,10.85,17821,0
+OFS.US,D,20231017,000000,10.85,10.9952,10.68,10.68,10540,0
+OFS.US,D,20231018,000000,10.85,10.9,10.5,10.68,23630,0
+OFS.US,D,20231019,000000,10.66,10.7872,10.5,10.5,10672,0
+OFS.US,D,20231020,000000,10.52,10.63,10.25,10.34,22156,0
+OFS.US,D,20231023,000000,10.3,10.44,10.05,10.21,19536,0
+OFS.US,D,20231024,000000,10.2,10.4,10.105,10.16,24366,0
+OFS.US,D,20231025,000000,10.22,10.38,9.87,9.9,22746,0
+OFS.US,D,20231026,000000,9.96,10.09,9.87,9.91,26948,0
+OFS.US,D,20231027,000000,9.89,10.03,9.75,9.95,25615,0
+OFS.US,D,20231030,000000,10.03,10.03,9.69,9.97,47465,0
+OFS.US,D,20231031,000000,9.88,10.01,9.75,9.84,23138,0
+OFS.US,D,20231101,000000,9.91,10.02,9.8501,9.95,16162,0
+OFS.US,D,20231102,000000,9.91,10.19,9.9,10.07,24926,0
+OFS.US,D,20231103,000000,10.15,10.25,10.06,10.12,42386,0
+OFS.US,D,20231106,000000,10.18,10.4499,10.0601,10.22,35651,0
+OFS.US,D,20231107,000000,10.29,10.5,10.05,10.5,27675,0
+OFS.US,D,20231108,000000,10.25,10.4,10.14,10.3,31914,0
+OFS.US,D,20231109,000000,10.31,10.3297,10.06,10.2,33665,0
+OFS.US,D,20231110,000000,10.2,10.39,10.15,10.37,13258,0
+OFS.US,D,20231113,000000,10.2,10.4,10.1887,10.33,42064,0
+OFS.US,D,20231114,000000,10.27,10.44,10.11,10.15,66623,0
+OFS.US,D,20231115,000000,10.25,10.2894,10.1,10.14,38948,0
+OFS.US,D,20231116,000000,10.01,10.25,10.01,10.1,37134,0
+OFS.US,D,20231117,000000,10.19,10.44,10.1522,10.4,32765,0
+OFS.US,D,20231120,000000,10.33,10.415,10.1986,10.37,26715,0
+OFS.US,D,20231121,000000,10.29,10.51,10.279,10.28,22963,0
+OFS.US,D,20231122,000000,10.27,10.5,10.27,10.44,34371,0
+OFS.US,D,20231124,000000,10.43,10.6299,10.41,10.49,21132,0
+OFS.US,D,20231127,000000,10.63,10.83,10.541,10.65,55026,0
+OFS.US,D,20231128,000000,10.67,10.84,10.45,10.47,34544,0
+OFS.US,D,20231129,000000,10.59,10.8499,10.5,10.67,20363,0
+OFS.US,D,20231130,000000,10.78,10.99,10.52,10.69,30816,0
+OFS.US,D,20231201,000000,10.89,10.97,10.65,10.93,49896,0
+OFS.US,D,20231204,000000,10.95,11.1786,10.905,11.13,43249,0
+OFS.US,D,20231205,000000,11.15,11.1799,10.825,10.95,42744,0
+OFS.US,D,20231206,000000,11.06,11.15,10.85,10.95,18335,0
+OFS.US,D,20231207,000000,11,11.92,10.9,11.27,85797,0
+OFS.US,D,20231208,000000,11.25,11.48,11.21,11.41,35319,0
+OFS.US,D,20231211,000000,11.57,11.6637,11.14,11.48,33428,0
+OFS.US,D,20231212,000000,11.48,11.5,11.109,11.21,54658,0
+OFS.US,D,20231213,000000,11.21,11.4385,11.01,11.39,51059,0
+OFS.US,D,20231214,000000,11.52,12.05,11.47,11.96,91038,0
+OFS.US,D,20231215,000000,11.98,12.04,11.75,11.95,218540,0
+OFS.US,D,20231218,000000,12.1,12.3,12.02,12.25,114645,0
+OFS.US,D,20231219,000000,12.1,12.41,12.08,12.31,160777,0
+OFS.US,D,20231220,000000,12.24,12.38,11.94,12.13,245842,0
+OFS.US,D,20231221,000000,11.54,11.81,11.4,11.45,120893,0
+OFS.US,D,20231222,000000,11.29,11.375,11,11.02,98379,0
+OFS.US,D,20231226,000000,11.17,11.285,11.0601,11.24,63096,0
+OFS.US,D,20231227,000000,11.3,11.68,11.15,11.56,129982,0
+OFS.US,D,20231228,000000,11.59,11.78,11.3554,11.7,42110,0
+OFS.US,D,20231229,000000,11.78,11.82,11.5178,11.7,59129,0
+OFS.US,D,20240102,000000,11.51,11.81,11.32,11.34,81846,0
+OFS.US,D,20240103,000000,11.39,11.5471,11.21,11.32,65275,0
+OFS.US,D,20240104,000000,11.33,11.4385,11.2101,11.25,44531,0
+OFS.US,D,20240105,000000,11.3,11.58,11.3,11.41,30770,0
+OFS.US,D,20240108,000000,11.21,11.59,11.21,11.34,52353,0
+OFS.US,D,20240109,000000,11.37,11.3808,11.2,11.27,23853,0
+OFS.US,D,20240110,000000,11.3,11.39,11.26,11.31,12395,0
+OFS.US,D,20240111,000000,11.53,11.53,11.25,11.48,43235,0
+OFS.US,D,20240112,000000,11.46,11.5499,11.28,11.4,27964,0
+OFS.US,D,20240116,000000,11.47,11.72,11.45,11.65,35149,0
+OFS.US,D,20240117,000000,11.73,11.8719,11.65,11.73,45404,0
+OFS.US,D,20240118,000000,11.87,11.88,11.67,11.86,35147,0
+OFS.US,D,20240119,000000,11.85,11.93,11.8,11.84,29334,0
+OFS.US,D,20240122,000000,11.93,12.05,11.87,11.87,44723,0
+OFS.US,D,20240123,000000,11.96,12.05,11.77,12.03,25333,0
+OFS.US,D,20240124,000000,12.03,12.065,11.81,11.871,24782,0
+OFS.US,D,20240125,000000,11.99,11.99,11.75,11.77,20111,0
+OFS.US,D,20240126,000000,11.85,11.98,11.7001,11.77,29328,0
+OFS.US,D,20240129,000000,11.7,11.7,11.281,11.45,61139,0
+OFS.US,D,20240130,000000,11.44,11.749,11.44,11.55,37549,0
+OFS.US,D,20240131,000000,11.45,11.72,11.35,11.54,17695,0
+OFS.US,D,20240201,000000,11.49,11.63,11.25,11.31,21047,0
+OFS.US,D,20240202,000000,11.29,11.4486,11.29,11.35,14547,0
+OFS.US,D,20240205,000000,11.44,11.44,11.32,11.32,31378,0
+OFS.US,D,20240206,000000,11.2,11.37,11.2,11.37,37315,0
+OFS.US,D,20240207,000000,11.62,11.69,11.3985,11.66,121952,0
+OFS.US,D,20240208,000000,11.43,11.62,11.4,11.49,15850,0
+OFS.US,D,20240209,000000,11.53,11.7117,11.42,11.5,17627,0
+OFS.US,D,20240212,000000,11.53,11.57,11.356,11.43,49228,0
+OFS.US,D,20240213,000000,11.4,11.5,11.2801,11.35,12857,0
+OFS.US,D,20240214,000000,11.41,11.465,11.23,11.305,20059,0
+OFS.US,D,20240215,000000,11.32,11.44,11.32,11.33,18454,0
+OFS.US,D,20240216,000000,11.25,11.4011,11.2,11.22,35136,0
+OFS.US,D,20240220,000000,11.12,11.42,11.05,11.27,34330,0
+OFS.US,D,20240221,000000,11.41,11.48,11.21,11.38,16850,0
+OFS.US,D,20240222,000000,11.4,11.57,11.38,11.57,26380,0
+OFS.US,D,20240223,000000,11.55,11.68,11.45,11.54,21592,0
+OFS.US,D,20240226,000000,11.65,11.67,11.43,11.44,29737,0
+OFS.US,D,20240227,000000,11.42,11.63,11.42,11.59,22593,0
+OFS.US,D,20240228,000000,11.61,11.67,11.48,11.51,14989,0
+OFS.US,D,20240229,000000,11.54,11.65,11.48,11.5,20151,0
+OFS.US,D,20240301,000000,11.5,11.63,11.4,11.43,31408,0
+OFS.US,D,20240304,000000,11.57,11.94,11.49,11.84,42379,0
+OFS.US,D,20240305,000000,11.21,11.5,10.03,10.5,288964,0
+OFS.US,D,20240306,000000,10.62,10.8503,10.4,10.4,82621,0
+OFS.US,D,20240307,000000,10.49,10.65,10.33,10.38,80317,0
+OFS.US,D,20240308,000000,10.33,10.7234,10.33,10.46,40080,0
+OFS.US,D,20240311,000000,10.43,10.52,10.3,10.35,76025,0
+OFS.US,D,20240312,000000,10.4,10.48,10.32,10.4,42376,0
+OFS.US,D,20240313,000000,10.43,10.499,10.35,10.4039,52264,0
+OFS.US,D,20240314,000000,10.53,10.5699,10.38,10.44,85450,0
+OFS.US,D,20240315,000000,10.06,10.14,9.86,10.03,169287,0
+OFS.US,D,20240318,000000,9.9,10.15,9.8,9.83,87843,0
+OFS.US,D,20240319,000000,9.9,9.98,9.58,9.65,65387,0
+OFS.US,D,20240320,000000,9.53,9.95,9.53,9.9,51422,0
+OFS.US,D,20240321,000000,9.98,10.08,9.71,9.72,48943,0
+OFS.US,D,20240322,000000,9.7,9.8799,9.64,9.64,41363,0
+OFS.US,D,20240325,000000,9.58,9.99,9.58,9.67,33093,0
+OFS.US,D,20240326,000000,9.78,9.9299,9.72,9.785,39103,0
+OFS.US,D,20240327,000000,9.84,9.85,9.75,9.78,37331,0
+OFS.US,D,20240328,000000,9.83,10.11,9.8,9.93,74588,0
+OFS.US,D,20240401,000000,10,10.13,9.92,9.93,35715,0
+OFS.US,D,20240402,000000,10.12,10.12,9.9401,9.97,13201,0
+OFS.US,D,20240403,000000,9.93,10.143,9.93,10,27507,0
+OFS.US,D,20240404,000000,10.07,10.12,9.976,10.04,16069,0
+OFS.US,D,20240405,000000,10.09,10.1,9.75,9.83,66207,0
+OFS.US,D,20240408,000000,9.83,10.135,9.83,9.965,27390,0
+OFS.US,D,20240409,000000,9.91,10.02,9.77,9.92,28469,0
+OFS.US,D,20240410,000000,9.88,9.97,9.77,9.865,28489,0
+OFS.US,D,20240411,000000,9.92,9.99,9.7525,9.96,20724,0
+OFS.US,D,20240412,000000,9.95,10.08,9.61,9.66,52106,0
+OFS.US,D,20240415,000000,9.44,9.68,9.42,9.53,56350,0
+OFS.US,D,20240416,000000,9.56,9.67,9.36,9.5,33247,0
+OFS.US,D,20240417,000000,9.5001,9.75,9.5,9.64,18502,0
+OFS.US,D,20240418,000000,9.58,9.71,9.58,9.71,16035,0
+OFS.US,D,20240419,000000,9.62,9.7,9.33,9.429,47612,0
+OFS.US,D,20240422,000000,9.43,9.54,9.34,9.42,44510,0
+OFS.US,D,20240423,000000,9.51,9.67,9.47,9.52,14686,0
+OFS.US,D,20240424,000000,9.53,9.71,9.53,9.63,21399,0
+OFS.US,D,20240425,000000,9.66,9.88,9.59,9.72,10718,0
+OFS.US,D,20240426,000000,9.74,9.8,9.43,9.455,34636,0
+OFS.US,D,20240429,000000,9.51,9.68,9.47,9.52,28970,0
+OFS.US,D,20240430,000000,9.5,9.7412,9.462,9.7,40409,0
+OFS.US,D,20240501,000000,9.72,9.86,9.5335,9.73,18994,0
+OFS.US,D,20240502,000000,9.84,9.84,9.5801,9.65,9221,0
+OFS.US,D,20240503,000000,9.6,9.63,9.3301,9.49,88251,0
+OFS.US,D,20240506,000000,9.49,9.6,9.4001,9.54,52090,0
+OFS.US,D,20240507,000000,9.56,9.59,9.42,9.5,80778,0
+OFS.US,D,20240508,000000,9.5,9.56,9.42,9.52,31828,0
+OFS.US,D,20240509,000000,9.58,9.6,9.5,9.52,18540,0
+OFS.US,D,20240510,000000,9.59,9.63,9.46,9.62,31646,0
+OFS.US,D,20240513,000000,9.64,9.64,9.43,9.45,57865,0
+OFS.US,D,20240514,000000,9.45,9.64,9.45,9.55,29822,0
+OFS.US,D,20240515,000000,9.61,9.8138,9.5807,9.63,69919,0
+OFS.US,D,20240516,000000,9.72,9.9999,9.7,9.87,42168,0
+OFS.US,D,20240517,000000,9.92,10.04,9.77,9.97,42892,0
+OFS.US,D,20240520,000000,9.9,9.9,9.59,9.59,76066,0
+OFS.US,D,20240521,000000,9.6,9.9,9.6,9.9,62285,0
+OFS.US,D,20240522,000000,9.79,9.85,9.67,9.715,18545,0
+OFS.US,D,20240523,000000,9.81,9.8984,9.73,9.79,39189,0
+OFS.US,D,20240524,000000,9.79,9.89,9.7,9.89,40885,0
+OFS.US,D,20240528,000000,9.9,9.9,9.51,9.52,63112,0
+OFS.US,D,20240529,000000,9.5952,9.7,9.5,9.7,31187,0
+OFS.US,D,20240530,000000,9.7,9.84,9.54,9.66,27948,0
+OFS.US,D,20240531,000000,9.75,9.79,9.6,9.79,42156,0
+OFS.US,D,20240603,000000,9.68,9.89,9.66,9.82,60453,0
+OFS.US,D,20240604,000000,9.86,9.89,9.65,9.68,42621,0
+OFS.US,D,20240605,000000,9.68,9.8395,9.54,9.7,48877,0
+OFS.US,D,20240606,000000,9.85,9.92,9.6221,9.82,48878,0
+OFS.US,D,20240607,000000,9.74,9.82,9.65,9.81,32559,0
+OFS.US,D,20240610,000000,9.87,9.935,9.8315,9.92,26841,0
+OFS.US,D,20240611,000000,9.92,9.92,9.77,9.81,23365,0
+OFS.US,D,20240612,000000,9.9,9.9427,9.85,9.94,23082,0
+OFS.US,D,20240613,000000,9.96,9.96,9.7,9.74,66258,0
+OFS.US,D,20240614,000000,9.91,9.95,9.75,9.95,37867,0
+OFS.US,D,20240617,000000,10.01,10.01,9.7601,9.85,233777,0
+OFS.US,D,20240618,000000,9.38,9.54,9.38,9.42,82223,0
+OFS.US,D,20240620,000000,9.41,9.495,9.34,9.43,71204,0
+OFS.US,D,20240621,000000,9.34,9.3908,9.2,9.225,41020,0
+OFS.US,D,20240624,000000,9.19,9.1998,9.07,9.13,65115,0
+OFS.US,D,20240625,000000,9.09,9.21,8.42,8.86,162607,0
+OFS.US,D,20240626,000000,8.82,8.97,8.7904,8.85,49391,0
+OFS.US,D,20240627,000000,8.85,8.92,8.826,8.9,39158,0
+OFS.US,D,20240628,000000,8.92,9.05,8.75,8.87,96100,0
+OFS.US,D,20240701,000000,8.87,8.9835,8.72,8.76,48585,0
+OFS.US,D,20240702,000000,8.73,8.8,8.73,8.75,37064,0
+OFS.US,D,20240703,000000,8.75,8.8,8.73,8.76,45453,0
+OFS.US,D,20240705,000000,8.81,8.83,8.761,8.8,29528,0
+OFS.US,D,20240708,000000,8.84,8.84,8.59,8.62,51668,0
+OFS.US,D,20240709,000000,8.68,8.7,8.62,8.66,34804,0
+OFS.US,D,20240710,000000,8.66,8.749,8.58,8.63,55699,0
+OFS.US,D,20240711,000000,8.6,8.88,8.6,8.88,54035,0
+OFS.US,D,20240712,000000,8.89,8.9,8.845,8.86,26454,0
+OFS.US,D,20240715,000000,8.88,9,8.86,8.96,59020,0
+OFS.US,D,20240716,000000,9,9.01,8.8,8.92,69333,0
+OFS.US,D,20240717,000000,8.92,8.9789,8.82,8.87,32154,0
+OFS.US,D,20240718,000000,8.85,8.9399,8.82,8.84,24009,0
+OFS.US,D,20240719,000000,8.8,8.87,8.8,8.85,22305,0
+OFS.US,D,20240722,000000,8.79,8.89,8.7,8.7,40241,0
+OFS.US,D,20240723,000000,8.71,8.76,8.6276,8.74,58062,0
+OFS.US,D,20240724,000000,8.77,8.7731,8.53,8.55,38834,0
+OFS.US,D,20240725,000000,8.61,8.73,8.53,8.54,37113,0
+OFS.US,D,20240726,000000,8.61,8.64,8.5,8.64,57770,0
+OFS.US,D,20240729,000000,8.63,8.66,8.5,8.535,72400,0
+OFS.US,D,20240730,000000,8.54,8.62,8.5202,8.61,15546,0
+OFS.US,D,20240731,000000,8.64,8.68,8.56,8.63,33523,0
+OFS.US,D,20240801,000000,8.63,8.65,8.53,8.56,23592,0
+OFS.US,D,20240802,000000,8.61,8.61,8.18,8.2,120757,0
+OFS.US,D,20240805,000000,8.02,8.098,7.81,7.88,128346,0
+OFS.US,D,20240806,000000,7.98,8.28,7.9758,8.17,39635,0
+OFS.US,D,20240807,000000,8.21,8.2599,7.96,7.96,24602,0
+OFS.US,D,20240808,000000,8.01,8.1019,7.8,7.97,78562,0
+OFS.US,D,20240809,000000,8.04,8.05,7.92,7.95,41417,0
+OFS.US,D,20240812,000000,7.95,7.99,7.85,7.99,31268,0
+OFS.US,D,20240813,000000,7.98,8.0353,7.85,7.86,46281,0
+OFS.US,D,20240814,000000,7.88,7.9658,7.75,7.85,55377,0
+OFS.US,D,20240815,000000,7.9693,8.04,7.832,8,38879,0
+OFS.US,D,20240816,000000,8.04,8.24,8.01,8.24,46439,0
+OFS.US,D,20240819,000000,8.21,8.21,7.96,8.02,88049,0
+OFS.US,D,20240820,000000,8.06,8.06,7.96,7.99,108038,0
+OFS.US,D,20240821,000000,7.99,8.0899,7.93,7.95,50886,0
+OFS.US,D,20240822,000000,7.95,8.05,7.77,8.04,80770,0
+OFS.US,D,20240823,000000,8.055,8.06,7.97,8.04,97538,0
+OFS.US,D,20240826,000000,8.05,8.17,8,8.12,74455,0
+OFS.US,D,20240827,000000,8.13,8.17,7.99,8,38140,0
+OFS.US,D,20240828,000000,8.08,8.08,7.94,8,48295,0
+OFS.US,D,20240829,000000,8.045,8.23,8.005,8.11,45386,0
+OFS.US,D,20240830,000000,8.07,8.26,8.0501,8.22,44431,0
+OFS.US,D,20240903,000000,8.26,8.3199,8.21,8.26,48139,0
+OFS.US,D,20240904,000000,8.29,8.35,8.23,8.25,35963,0
+OFS.US,D,20240905,000000,8.28,8.4793,8.28,8.44,75472,0
+OFS.US,D,20240906,000000,8.45,8.49,8.3031,8.44,67605,0
+OFS.US,D,20240909,000000,8.45,8.47,8.14,8.21,105463,0
+OFS.US,D,20240910,000000,8.21,8.31,8.01,8.15,59707,0
+OFS.US,D,20240911,000000,8.19,8.19,8.055,8.17,29198,0
+OFS.US,D,20240912,000000,8.15,8.37,8.15,8.32,50959,0
+OFS.US,D,20240913,000000,8.45,8.7,8.44,8.68,91761,0
+OFS.US,D,20240916,000000,8.79,8.86,8.72,8.85,99614,0
+OFS.US,D,20240917,000000,8.93,8.93,8.72,8.84,143348,0
+OFS.US,D,20240918,000000,8.9,9.095,8.6903,9.01,269431,0
+OFS.US,D,20240919,000000,9.14,9.35,9.03,9.27,250127,0
+OFS.US,D,20240920,000000,8.86,8.93,8.49,8.49,289598,0
+OFS.US,D,20240923,000000,8.52,8.58,8.14,8.31,133971,0
+OFS.US,D,20240924,000000,8.26,8.3,8.1401,8.26,79500,0
+OFS.US,D,20240925,000000,8.21,8.3,8.03,8.08,47015,0
+OFS.US,D,20240926,000000,8.09,8.14,8.04,8.08,49989,0
+OFS.US,D,20240927,000000,8.13,8.3,8.13,8.27,62205,0
+OFS.US,D,20240930,000000,8.31,8.53,8.27,8.45,84386,0
+OFS.US,D,20241001,000000,8.47,8.47,8.13,8.14,116671,0
+OFS.US,D,20241002,000000,8.14,8.35,8.14,8.24,33154,0
+OFS.US,D,20241003,000000,8.25,8.27,8.15,8.18,33789,0
+OFS.US,D,20241004,000000,8.24,8.26,8.2,8.21,26291,0
+OFS.US,D,20241007,000000,8.13,8.252,8.13,8.16,45646,0
+OFS.US,D,20241008,000000,8.11,8.218,8.1,8.15,29272,0
+OFS.US,D,20241009,000000,8.23,8.2422,8.1,8.14,19108,0
+OFS.US,D,20241010,000000,8.1,8.2,8.1,8.15,34567,0
+OFS.US,D,20241011,000000,8.1703,8.25,8.12,8.24,55719,0
+OFS.US,D,20241014,000000,8.25,8.26,8.1,8.115,44824,0
+OFS.US,D,20241015,000000,8.16,8.24,8.14,8.23,45474,0
+OFS.US,D,20241016,000000,8.25,8.27,8.19,8.2,30803,0
+OFS.US,D,20241017,000000,8.2,8.2615,8.18,8.25,29156,0
+OFS.US,D,20241018,000000,8.25,8.2822,8.2071,8.21,39252,0
+OFS.US,D,20241021,000000,8.27,8.33,8.21,8.25,44840,0
+OFS.US,D,20241022,000000,8.25,8.25,8.1,8.13,30970,0
+OFS.US,D,20241023,000000,8.15,8.19,8.05,8.125,20643,0
+OFS.US,D,20241024,000000,8.12,8.25,8.1,8.24,27678,0
+OFS.US,D,20241025,000000,8.25,8.31,8.12,8.15,30916,0
+OFS.US,D,20241028,000000,8.21,8.24,8.09,8.14,43732,0
+OFS.US,D,20241029,000000,8.1,8.22,8.1,8.12,31237,0
+OFS.US,D,20241030,000000,8.07,8.1539,8.07,8.15,25887,0
+OFS.US,D,20241031,000000,8.13,8.17,8.09,8.1,20954,0
+OFS.US,D,20241101,000000,8.19,8.31,8.0506,8.07,84663,0
+OFS.US,D,20241104,000000,8.05,8.06,7.81,7.95,64117,0
+OFS.US,D,20241105,000000,8.075,8.075,7.93,7.956,37830,0
+OFS.US,D,20241106,000000,8.095,8.1512,7.915,8,63719,0
+OFS.US,D,20241107,000000,8.03,8.175,7.98,8,80494,0
+OFS.US,D,20241108,000000,8,8.09,7.95,7.99,54601,0
+OFS.US,D,20241111,000000,8.05,8.0529,7.98,8.05,61772,0
+OFS.US,D,20241112,000000,8.09,8.21,8,8.02,96165,0
+OFS.US,D,20241113,000000,8,8.0531,7.99,8.04,28468,0
+OFS.US,D,20241114,000000,8.07,8.0943,8,8.02,30180,0
+OFS.US,D,20241115,000000,8,8.04,7.97,8.02,41745,0
+OFS.US,D,20241118,000000,8.02,8.1135,8.0102,8.07,33303,0
+OFS.US,D,20241119,000000,8.05,8.08,7.995,8.04,37446,0
+OFS.US,D,20241120,000000,7.89,8.09,7.89,8.08,75785,0
+OFS.US,D,20241121,000000,8.01,8.0741,7.96,8.04,76894,0
+OFS.US,D,20241122,000000,8.04,8.19,8.02,8.15,42990,0
+OFS.US,D,20241125,000000,8.12,8.1667,8.1,8.12,51588,0
+OFS.US,D,20241126,000000,8.17,8.17,8.07,8.12,55420,0
+OFS.US,D,20241127,000000,8.15,8.16,8.08,8.08,49597,0
+OFS.US,D,20241129,000000,8.09,8.15,8.09,8.11,17547,0
+OFS.US,D,20241202,000000,8.11,8.31,8.08,8.29,65428,0
+OFS.US,D,20241203,000000,8.29,8.29,8.15,8.22,42481,0
+OFS.US,D,20241204,000000,8.16,8.4015,8.15,8.35,71670,0
+OFS.US,D,20241205,000000,8.44,8.4763,8.27,8.42,51391,0
+OFS.US,D,20241206,000000,8.428,8.7,8.35,8.6,106480,0
+OFS.US,D,20241209,000000,8.69,8.71,8.61,8.63,43253,0
+OFS.US,D,20241210,000000,8.71,8.7399,8.44,8.5,71056,0
+OFS.US,D,20241211,000000,8.57,8.66,8.44,8.58,66422,0
+OFS.US,D,20241212,000000,8.55,8.72,8.44,8.61,73202,0
+OFS.US,D,20241213,000000,8.61,8.65,8.53,8.6,35378,0
+OFS.US,D,20241216,000000,8.68,8.75,8.58,8.68,110537,0
+OFS.US,D,20241217,000000,8.74,8.86,8.632,8.86,99749,0
+OFS.US,D,20241218,000000,8.89,8.98,8.65,8.7215,83019,0
+OFS.US,D,20241219,000000,8.8,8.81,8.55,8.61,129779,0
+OFS.US,D,20241220,000000,8.18,8.28,8.04,8.05,167532,0
+OFS.US,D,20241223,000000,8.09,8.18,7.88,7.96,79874,0
+OFS.US,D,20241224,000000,7.91,8.08,7.91,8.04,19702,0
+OFS.US,D,20241226,000000,8.08,8.15,7.87,7.95,100472,0
+OFS.US,D,20241227,000000,7.89,8.005,7.87,7.94,53086,0
+OFS.US,D,20241230,000000,7.91,8,7.87,7.91,79230,0
+OFS.US,D,20241231,000000,7.94,8.14,7.9173,8.07,84052,0
+OFS.US,D,20250102,000000,8.14,8.22,7.9406,7.98,59812,0
+OFS.US,D,20250103,000000,8.06,8.1873,7.99,8.15,65464,0
+OFS.US,D,20250106,000000,8.15,8.15,8,8.08,59030,0
+OFS.US,D,20250107,000000,8.04,8.1166,7.97,8.06,46086,0
+OFS.US,D,20250108,000000,8.09,8.159,8,8.07,37566,0
+OFS.US,D,20250110,000000,7.99,8.06,7.9678,8.01,45873,0
+OFS.US,D,20250113,000000,7.98,8.059,7.98,8.04,51263,0
+OFS.US,D,20250114,000000,8.01,8.1,8.007,8.04,19452,0
+OFS.US,D,20250115,000000,8.098,8.1041,8,8.09,23866,0
+OFS.US,D,20250116,000000,8.09,8.125,8.01,8.07,18460,0
+OFS.US,D,20250117,000000,8.06,8.1517,8.02,8.05,28723,0
+OFS.US,D,20250121,000000,8.09,8.14,8.044,8.07,18377,0
+OFS.US,D,20250122,000000,8.04,8.12,8.04,8.12,36045,0
+OFS.US,D,20250123,000000,8.05,8.16,8.04,8.1,28234,0
+OFS.US,D,20250124,000000,8.04,8.14,8.04,8.11,23848,0
+OFS.US,D,20250127,000000,8.11,8.14,8.09,8.14,18576,0
+OFS.US,D,20250128,000000,8.15,8.17,7.92,8.13,56524,0
+OFS.US,D,20250129,000000,8.08,8.105,8.05,8.05,28386,0
+OFS.US,D,20250130,000000,8.08,8.097,8.05,8.07,15542,0
+OFS.US,D,20250131,000000,8.06,8.0896,8.03,8.06,28690,0
+OFS.US,D,20250203,000000,8.03,8.14,8.03,8.13,33979,0
+OFS.US,D,20250204,000000,8.06,8.13,8.0501,8.06,22119,0
+OFS.US,D,20250205,000000,8.07,8.13,8.05,8.13,26211,0
+OFS.US,D,20250206,000000,8.13,8.17,8.0686,8.09,41185,0
+OFS.US,D,20250207,000000,8.12,8.1665,8.06,8.06,15956,0
+OFS.US,D,20250210,000000,8.06,8.15,8.02,8.09,41878,0
+OFS.US,D,20250211,000000,8.14,8.1613,8.08,8.12,26792,0
+OFS.US,D,20250212,000000,8.12,8.16,8.07,8.0902,28689,0
+OFS.US,D,20250213,000000,8.075,8.2,8.07,8.2,22944,0
+OFS.US,D,20250214,000000,8.18,8.28,8.1303,8.27,55254,0
+OFS.US,D,20250218,000000,8.28,8.4115,8.21,8.36,44347,0
+OFS.US,D,20250219,000000,8.3,8.489,8.2685,8.46,12486,0
+OFS.US,D,20250220,000000,8.4,8.4764,8.35,8.37,19084,0
+OFS.US,D,20250221,000000,8.38,8.4499,8.25,8.25,27018,0
+OFS.US,D,20250224,000000,8.4,8.62,8.2993,8.62,66738,0
+OFS.US,D,20250225,000000,8.61,8.62,8.44,8.59,18529,0
+OFS.US,D,20250226,000000,8.57,8.59,8.48,8.48,19885,0
+OFS.US,D,20250227,000000,8.54,8.62,8.28,8.42,39352,0
+OFS.US,D,20250228,000000,8.44,8.44,8.3,8.3,49564,0
+OFS.US,D,20250303,000000,8.21,8.5499,8.21,8.35,51381,0
+OFS.US,D,20250304,000000,8.62,8.9425,8.4711,8.7,145712,0
+OFS.US,D,20250305,000000,8.53,8.75,8.52,8.66,82448,0
+OFS.US,D,20250306,000000,8.61,8.7999,8.52,8.7,38606,0
+OFS.US,D,20250307,000000,8.73,8.95,8.656,8.93,93891,0
+OFS.US,D,20250310,000000,8.94,9.5,8.8263,9.45,238773,0
+OFS.US,D,20250311,000000,9.45,9.495,8.9,9.06,125011,0
+OFS.US,D,20250312,000000,9.12,9.12,8.855,8.965,31859,0
+OFS.US,D,20250313,000000,8.94,9.11,8.91,9.01,70392,0
+OFS.US,D,20250314,000000,9.13,9.4,9,9.34,48382,0
+OFS.US,D,20250317,000000,9.35,9.7505,9.35,9.5,94688,0
+OFS.US,D,20250318,000000,9.56,9.6299,9.4,9.51,76043,0
+OFS.US,D,20250319,000000,9.51,9.69,9.51,9.63,121784,0
+OFS.US,D,20250320,000000,9.65,9.8,9.51,9.6,240690,0
+OFS.US,D,20250321,000000,9.13,9.3389,9.07,9.2,94969,0
+OFS.US,D,20250324,000000,9.2,9.21,8.8078,8.87,102454,0
+OFS.US,D,20250325,000000,8.93,9.05,8.76,9.02,51242,0
+OFS.US,D,20250326,000000,9.03,9.05,8.95,8.99,42836,0
+OFS.US,D,20250327,000000,9.04,9.0455,8.88,9,32473,0
+OFS.US,D,20250328,000000,9.01,9.18,8.8917,8.99,56136,0
+OFS.US,D,20250331,000000,9.03,9.35,8.96,9.29,103371,0
+OFS.US,D,20250401,000000,9.26,9.52,9.26,9.48,111286,0
+OFS.US,D,20250402,000000,9.46,9.49,9.36,9.3867,29132,0
+OFS.US,D,20250403,000000,9.02,9.39,9,9.07,36617,0
+OFS.US,D,20250404,000000,8.96,9.03,8.67,8.67,114697,0
+OFS.US,D,20250407,000000,8.34,8.47,8,8.28,98782,0
+OFS.US,D,20250408,000000,8.36,8.885,8.04,8.15,38089,0
+OFS.US,D,20250409,000000,7.96,8.597,7.88,8.43,69462,0
+OFS.US,D,20250410,000000,8.33,8.6853,8.0122,8.32,58166,0
+OFS.US,D,20250411,000000,8.26,8.43,8.15,8.23,69259,0
+OFS.US,D,20250414,000000,8.36,8.595,7.89,8.24,118964,0
+OFS.US,D,20250415,000000,8.25,8.4,8.25,8.37,19899,0
+OFS.US,D,20250416,000000,8.26,8.45,8.15,8.15,41923,0
+OFS.US,D,20250417,000000,8.23,8.45,8.21,8.44,22696,0
+OFS.US,D,20250421,000000,8.44,8.6475,8.2,8.32,36839,0
+OFS.US,D,20250422,000000,8.4,8.6611,8.339,8.4,24499,0
+OFS.US,D,20250423,000000,8.62,8.6303,8.39,8.46,20410,0
+OFS.US,D,20250424,000000,8.53,8.67,8.45,8.54,33897,0
+OFS.US,D,20250425,000000,8.6,8.83,8.5293,8.83,42953,0
+OFS.US,D,20250428,000000,8.86,8.9987,8.7917,8.97,19220,0
+OFS.US,D,20250429,000000,9,9.31,9,9.08,49914,0
+OFS.US,D,20250430,000000,8.68,9.03,8.68,8.89,47603,0
+OFS.US,D,20250501,000000,9,9.0225,8.72,8.78,57105,0
+OFS.US,D,20250502,000000,8.42,8.79,8.41,8.76,53395,0
+OFS.US,D,20250505,000000,8.7,8.82,8.41,8.48,54162,0
+OFS.US,D,20250506,000000,8.47,8.92,8.41,8.605,42189,0
+OFS.US,D,20250507,000000,8.57,8.9,8.42,8.5,50715,0
+OFS.US,D,20250508,000000,8.62,8.66,8.44,8.55,33540,0
+OFS.US,D,20250509,000000,8.6,8.6899,8.4,8.485,22603,0
+OFS.US,D,20250512,000000,8.68,8.69,8.51,8.54,42256,0
+OFS.US,D,20250513,000000,8.61,8.7999,8.56,8.56,25529,0
+OFS.US,D,20250514,000000,8.54,9,8.5305,8.805,56768,0
+OFS.US,D,20250515,000000,8.74,8.95,8.651,8.8,35233,0
+OFS.US,D,20250516,000000,8.8,8.887,8.53,8.75,25872,0
+OFS.US,D,20250519,000000,8.67,8.8899,8.52,8.72,35476,0
+OFS.US,D,20250520,000000,8.67,8.74,8.62,8.71,23199,0
+OFS.US,D,20250521,000000,8.67,8.68,8.43,8.44,23637,0
+OFS.US,D,20250522,000000,8.4,8.52,8.28,8.29,56501,0
+OFS.US,D,20250523,000000,8.28,8.59,8.24,8.47,30266,0
+OFS.US,D,20250527,000000,8.53,8.68,8.3,8.45,57994,0
+OFS.US,D,20250528,000000,8.45,8.59,8.25,8.35,55027,0
+OFS.US,D,20250529,000000,8.42,8.42,8.25,8.28,31706,0
+OFS.US,D,20250530,000000,8.32,8.4399,8.25,8.32,35992,0
+OFS.US,D,20250602,000000,8.33,8.5232,8.18,8.385,66760,0
+OFS.US,D,20250603,000000,8.42,8.605,8.2814,8.59,38845,0
+OFS.US,D,20250604,000000,8.52,8.665,8.3,8.44,32062,0
+OFS.US,D,20250605,000000,8.44,8.4881,8.3,8.4,35163,0
+OFS.US,D,20250606,000000,8.45,8.5,8.4,8.45,26526,0
+OFS.US,D,20250609,000000,8.5,8.66,8.4554,8.6,39159,0
+OFS.US,D,20250610,000000,8.62,8.94,8.613,8.94,51719,0
+OFS.US,D,20250611,000000,8.94,9.1995,8.94,9.05,40493,0
+OFS.US,D,20250612,000000,9.05,9.3112,8.89,8.93,54501,0
+OFS.US,D,20250613,000000,8.91,9.0099,8.8207,8.99,19527,0
+OFS.US,D,20250616,000000,9.02,9.1,8.88,8.97,69394,0
+OFS.US,D,20250617,000000,9,9.115,8.96,9.04,115924,0
+OFS.US,D,20250618,000000,9.09,9.19,9,9.1,130972,0
+OFS.US,D,20250620,000000,8.75,9.0345,8.41,8.58,178713,0
+OFS.US,D,20250623,000000,8.52,8.675,8.33,8.35,78014,0
+OFS.US,D,20250624,000000,8.39,8.56,8.3381,8.55,50056,0
+OFS.US,D,20250625,000000,8.59,8.59,8.35,8.47,45314,0
+OFS.US,D,20250626,000000,8.51,8.569,8.3884,8.46,11477,0
+OFS.US,D,20250627,000000,8.51,8.6,8.36,8.45,33550,0
+OFS.US,D,20250630,000000,8.5,8.51,8.3,8.44,95868,0
+OFS.US,D,20250701,000000,8.45,8.69,8.32,8.57,65209,0
+OFS.US,D,20250702,000000,8.57,8.57,8.5,8.535,32943,0
+OFS.US,D,20250703,000000,8.5,8.62,8.42,8.45,45083,0
+OFS.US,D,20250707,000000,8.51,8.7,8.4505,8.69,64596,0
+OFS.US,D,20250708,000000,8.69,8.7,8.52,8.64,35815,0
+OFS.US,D,20250709,000000,8.66,8.7,8.3602,8.46,103827,0
+OFS.US,D,20250710,000000,8.49,8.5299,8.36,8.46,62195,0
+OFS.US,D,20250711,000000,8.49,8.6,8.43,8.6,51410,0
+OFS.US,D,20250714,000000,8.62,8.65,8.55,8.61,30308,0
+OFS.US,D,20250715,000000,8.63,8.7,8.5,8.595,27113,0
+OFS.US,D,20250716,000000,8.68,8.68,8.46,8.52,47842,0
+OFS.US,D,20250717,000000,8.53,8.57,8.43,8.52,28036,0
+OFS.US,D,20250718,000000,8.5,8.5,8.4301,8.48,27638,0
+OFS.US,D,20250721,000000,8.48,8.65,8.45,8.48,47992,0
+OFS.US,D,20250722,000000,8.47,8.51,8.4101,8.48,35797,0
+OFS.US,D,20250723,000000,8.45,8.6282,8.45,8.5,38102,0
+OFS.US,D,20250724,000000,8.46,8.51,8.41,8.47,34282,0
+OFS.US,D,20250725,000000,8.43,8.4964,8.4138,8.48,31273,0
+OFS.US,D,20250728,000000,8.49,8.5,8.35,8.46,31013,0
+OFS.US,D,20250729,000000,8.4999,8.4999,8.17,8.17,55072,0
+OFS.US,D,20250730,000000,8.27,8.4441,8.25,8.42,51866,0
+OFS.US,D,20250731,000000,8.5,8.545,8.35,8.48,23318,0
+OFS.US,D,20250801,000000,8.5069,8.5069,8.18,8.3,72123,0
+OFS.US,D,20250804,000000,8.25,8.39,8.2,8.226,33854,0
+OFS.US,D,20250805,000000,8.3,8.33,8.21,8.29,80272,0
+OFS.US,D,20250806,000000,8.27,8.3797,8.23,8.35,27782,0
+OFS.US,D,20250807,000000,8.35,8.4,8.2681,8.27,20308,0
+OFS.US,D,20250808,000000,8.29,8.48,8.2688,8.31,29668,0
+OFS.US,D,20250811,000000,8.31,8.42,8.29,8.3818,15327,0
+OFS.US,D,20250812,000000,8.38,8.41,8.28,8.3,42137,0
+OFS.US,D,20250813,000000,8.28,8.37,8.25,8.3,28536,0
+OFS.US,D,20250814,000000,8.3,8.325,8.25,8.28,25667,0
+OFS.US,D,20250815,000000,8.29,8.36,8.27,8.3,14209,0
+OFS.US,D,20250818,000000,8.31,8.367,8.25,8.26,27038,0
+OFS.US,D,20250819,000000,8.26,8.34,8.2,8.2,31084,0
+OFS.US,D,20250820,000000,8.245,8.34,8.2,8.285,27305,0
+OFS.US,D,20250821,000000,8.34,8.4051,8.25,8.37,29924,0
+OFS.US,D,20250822,000000,8.345,8.41,8.3,8.32,47000,0
+OFS.US,D,20250825,000000,8.33,8.41,8.3,8.33,30361,0
+OFS.US,D,20250826,000000,8.35,8.3999,8.31,8.34,15340,0
+OFS.US,D,20250827,000000,8.33,8.4,8.33,8.35,27614,0
+OFS.US,D,20250828,000000,8.35,8.39,8.33,8.355,38510,0
+OFS.US,D,20250829,000000,8.35,8.49,8.35,8.49,32418,0
+OFS.US,D,20250902,000000,8.5,8.54,8.45,8.54,49004,0
+OFS.US,D,20250903,000000,8.52,8.65,8.5139,8.64,35866,0
+OFS.US,D,20250904,000000,8.63,8.67,8.61,8.66,25071,0
+OFS.US,D,20250905,000000,8.65,8.73,8.625,8.695,43074,0
+OFS.US,D,20250908,000000,8.73,8.75,8.69,8.72,33985,0
+OFS.US,D,20250909,000000,8.74,8.75,8.6,8.6,28280,0
+OFS.US,D,20250910,000000,8.64,8.7498,8.59,8.63,52565,0
+OFS.US,D,20250911,000000,8.66,8.7499,8.66,8.72,26167,0
+OFS.US,D,20250912,000000,8.75,8.79,8.69,8.735,57013,0
+OFS.US,D,20250915,000000,8.77,8.8,8.7417,8.79,31283,0
+OFS.US,D,20250916,000000,8.82,8.86,8.7498,8.8,54302,0
+OFS.US,D,20250917,000000,8.86,8.9899,8.84,8.9,122625,0
+OFS.US,D,20250918,000000,8.91,8.95,8.67,8.67,204465,0
+OFS.US,D,20250919,000000,8.23,8.45,8.2101,8.32,96534,0
+OFS.US,D,20250922,000000,8.35,8.3599,8.22,8.24,66449,0
+OFS.US,D,20250923,000000,8.25,8.306,8.1805,8.2,30074,0
+OFS.US,D,20250924,000000,8.27,8.27,8.02,8.06,62394,0
+OFS.US,D,20250925,000000,8.1,8.1744,7.86,7.894,69020,0
+OFS.US,D,20250926,000000,7.89,8.0011,7.7,7.8,81209,0
+OFS.US,D,20250929,000000,7.93,7.96,7.58,7.63,118679,0
+OFS.US,D,20250930,000000,7.66,7.8399,7.6106,7.69,97463,0
+OFS.US,D,20251001,000000,7.63,7.71,7.53,7.605,93494,0
+OFS.US,D,20251002,000000,7.61,7.77,7.5644,7.71,56504,0
+OFS.US,D,20251003,000000,7.74,7.8109,7.62,7.635,42458,0
+OFS.US,D,20251006,000000,7.63,7.75,7.62,7.66,50504,0
+OFS.US,D,20251007,000000,7.65,7.65,7.51,7.53,49756,0
+OFS.US,D,20251008,000000,7.59,7.62,7.4,7.48,67580,0
+OFS.US,D,20251009,000000,7.43,7.54,7.24,7.26,94581,0
+OFS.US,D,20251010,000000,7.21,7.3898,7.19,7.19,55447,0
+OFS.US,D,20251013,000000,7.22,7.29,7.18,7.23,35924,0
+OFS.US,D,20251014,000000,7.21,7.29,7.1472,7.2,56048,0
+OFS.US,D,20251015,000000,7.19,7.2149,7.01,7.02,93938,0
+OFS.US,D,20251016,000000,7.07,7.0999,6.92,6.94,60146,0
+OFS.US,D,20251017,000000,7,7,6.86,6.95,51314,0
+OFS.US,D,20251020,000000,6.9,6.9634,6.82,6.87,66520,0
+OFS.US,D,20251021,000000,6.8,7.15,6.8,7.04,101485,0
+OFS.US,D,20251022,000000,7.08,7.1899,6.9601,7.03,29892,0
+OFS.US,D,20251023,000000,7.01,7.18,6.93,7.03,72825,0
+OFS.US,D,20251024,000000,7.08,7.1722,7.045,7.135,45337,0
+OFS.US,D,20251027,000000,7.08,7.1999,7.08,7.125,37832,0
+OFS.US,D,20251028,000000,7.14,7.2412,7.095,7.19,28097,0
+OFS.US,D,20251029,000000,7.1,7.1899,6.9,6.99,88539,0
+OFS.US,D,20251030,000000,7,7.11,6.9001,6.98,43848,0
+OFS.US,D,20251031,000000,6.5,6.53,5.25,5.97,714122,0
+OFS.US,D,20251103,000000,5.8,5.81,5.3,5.33,252955,0
+OFS.US,D,20251104,000000,5.3,5.42,5.1,5.11,127293,0
+OFS.US,D,20251105,000000,5.1,5.45,5.1,5.37,122098,0
+OFS.US,D,20251106,000000,5.37,5.4,5.12,5.145,83707,0
+OFS.US,D,20251107,000000,5.17,5.33,5.1,5.17,105175,0
+OFS.US,D,20251110,000000,5.19,5.57,5.07,5.22,106526,0
+OFS.US,D,20251111,000000,5.16,5.39,5.16,5.33,33742,0
+OFS.US,D,20251112,000000,5.3,5.385,5.06,5.12,101576,0
+OFS.US,D,20251113,000000,5.17,5.53,5.03,5.14,93069,0
+OFS.US,D,20251114,000000,5.11,5.15,5,5,91928,0
+OFS.US,D,20251117,000000,5,5.14,4.92,5.07,91557,0
+OFS.US,D,20251118,000000,5.05,5.19,4.95,5.12,45666,0
+OFS.US,D,20251119,000000,5.14,5.15,4.95,4.98,46153,0
+OFS.US,D,20251120,000000,4.98,5.0099,4.77,4.77,135661,0
+OFS.US,D,20251121,000000,4.78,4.8953,4.735,4.76,75506,0
+OFS.US,D,20251124,000000,4.77,4.81,4.59,4.74,72201,0
+OFS.US,D,20251125,000000,4.79,4.83,4.66,4.75,54185,0
+OFS.US,D,20251126,000000,4.74,4.98,4.66,4.9,138839,0
+OFS.US,D,20251128,000000,4.84,4.89,4.75,4.75,60155,0
+OFS.US,D,20251201,000000,4.78,4.97,4.69,4.95,247927,0
+OFS.US,D,20251202,000000,4.97,5.1,4.815,4.97,133269,0
+OFS.US,D,20251203,000000,4.98,5.05,4.87,5.03,53415,0
+OFS.US,D,20251204,000000,5.01,5.14,4.885,5.05,59380,0
+OFS.US,D,20251205,000000,5.03,5.36,5.03,5.28,75561,0
+OFS.US,D,20251208,000000,5.24,5.3,4.91,4.92,122253,0
+OFS.US,D,20251209,000000,4.93,5.35,4.93,5.29,65792,0
+OFS.US,D,20251210,000000,5.28,5.37,5.1401,5.3,32468,0
+OFS.US,D,20251211,000000,5.35,5.35,5,5.09,80649,0
+OFS.US,D,20251212,000000,5.16,5.16,4.995,5.13,61805,0
+OFS.US,D,20251215,000000,5.18,5.2349,5.02,5.17,108605,0
+OFS.US,D,20251216,000000,5.12,5.2794,5.12,5.2,56382,0
+OFS.US,D,20251217,000000,5.2,5.3,5.11,5.18,89929,0
+OFS.US,D,20251218,000000,5.22,5.29,5.02,5.07,191114,0
+OFS.US,D,20251219,000000,4.91,4.98,4.61,4.61,165725,0
+OFS.US,D,20251222,000000,4.6,4.61,4.5,4.55,228365,0
+OFS.US,D,20251223,000000,4.53,4.655,4.44,4.6,219785,0
+OFS.US,D,20251224,000000,4.61,4.63,4.45,4.6,74143,0
+OFS.US,D,20251226,000000,4.55,4.6,4.5,4.6,52631,0
+OFS.US,D,20251229,000000,4.6,4.63,4.51,4.62,90498,0
+OFS.US,D,20251230,000000,4.62,4.7,4.5,4.66,90563,0
+OFS.US,D,20251231,000000,4.63,4.865,4.6001,4.76,130782,0
+OFS.US,D,20260102,000000,4.8,4.81,4.67,4.78,69490,0
+OFS.US,D,20260105,000000,4.74,4.89,4.74,4.84,62320,0
+OFS.US,D,20260106,000000,4.84,4.88,4.75,4.8,36058,0
+OFS.US,D,20260107,000000,4.8,4.97,4.74,4.94,73731,0
+OFS.US,D,20260108,000000,4.89,5,4.89,4.98,95433,0
+OFS.US,D,20260109,000000,4.96,5.05,4.91,4.94,63702,0
+OFS.US,D,20260112,000000,4.9,4.94,4.83,4.85,36121,0
+OFS.US,D,20260113,000000,4.85,4.94,4.8302,4.87,29248,0
+OFS.US,D,20260114,000000,4.84,4.94,4.8,4.88,44756,0
+OFS.US,D,20260115,000000,4.89,5.11,4.89,5.07,65946,0
+OFS.US,D,20260116,000000,5.08,5.08,4.91,5.01,41702,0
+OFS.US,D,20260120,000000,4.86,5.03,4.85,4.87,62136,0
+OFS.US,D,20260121,000000,4.85,5.27,4.83,5.27,165445,0
+OFS.US,D,20260122,000000,5.25,5.28,5.01,5.08,30945,0
+OFS.US,D,20260123,000000,5.0494,5.145,5.04,5.05,29356,0
+OFS.US,D,20260126,000000,5.09,5.12,4.98,4.98,51182,0
+OFS.US,D,20260127,000000,4.96,5.12,4.9084,5.11,58569,0
+OFS.US,D,20260128,000000,5.08,5.2,4.94,4.98,45969,0
+OFS.US,D,20260129,000000,4.9137,4.99,4.75,4.75,113151,0
+OFS.US,D,20260130,000000,4.74,5.01,4.6997,4.97,96722,0
+OFS.US,D,20260202,000000,4.96,4.96,4.52,4.52,216971,0
+OFS.US,D,20260203,000000,4.53,4.658,4.44,4.45,70311,0
+OFS.US,D,20260204,000000,4.45,4.58,4.28,4.33,114089,0
+OFS.US,D,20260205,000000,4.28,4.4288,4.2201,4.31,77167,0
+OFS.US,D,20260206,000000,4.3801,4.59,4.3787,4.46,48463,0
+OFS.US,D,20260209,000000,4.45,4.525,4.21,4.27,102525,0
+OFS.US,D,20260210,000000,4.25,4.335,4.14,4.2,148273,0
+OFS.US,D,20260211,000000,4.24,4.25,4.055,4.2,103751,0
+OFS.US,D,20260212,000000,4.23,4.2694,4.14,4.16,55038,0
+OFS.US,D,20260213,000000,4.16,4.2163,4.06,4.15,88789,0
+OFS.US,D,20260217,000000,4.12,4.25,3.99,4.16,150544,0
+OFS.US,D,20260218,000000,4.16,4.3,4.09,4.24,51219,0
diff --git a/daily/us/nasdaq stocks/2/ogi.us.txt b/daily/us/nasdaq stocks/2/ogi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..557e570ff4acddc26e17380dd053d004e3f3ac36
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ogi.us.txt	
@@ -0,0 +1,1697 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OGI.US,D,20190521,000000,33.48,33.76,31,31.24,643104,0
+OGI.US,D,20190522,000000,32,32.6,30.16,30.44,391570.5,0
+OGI.US,D,20190523,000000,30,30.36,28.6,28.88,329268.25,0
+OGI.US,D,20190524,000000,29.52,30.44,29.3332,29.96,260438.75,0
+OGI.US,D,20190528,000000,31.08,31.56,30.6,31.4,299298,0
+OGI.US,D,20190529,000000,31.04,31.5192,30.0028,30.76,215059.5,0
+OGI.US,D,20190530,000000,30.84,31.3556,29.8,30.2,177098.75,0
+OGI.US,D,20190531,000000,29.6,29.8,28.68,28.96,261224,0
+OGI.US,D,20190603,000000,29.2,29.64,27.0804,27.44,373286.5,0
+OGI.US,D,20190604,000000,27.96,29.84,27.8,29.72,240666.25,0
+OGI.US,D,20190605,000000,30.4,30.6,28.884,29.32,187639.5,0
+OGI.US,D,20190606,000000,29.56,29.56,28.3996,28.84,132345.5,0
+OGI.US,D,20190607,000000,28.88,29.96,28.84,29.04,161427,0
+OGI.US,D,20190610,000000,29.88,29.88,29.08,29.56,145598.75,0
+OGI.US,D,20190611,000000,29.64,29.76,28.6,29,180390.25,0
+OGI.US,D,20190612,000000,28.8,29,28,28.04,183153.25,0
+OGI.US,D,20190613,000000,28.04,28.28,26.96,27.2,269039.25,0
+OGI.US,D,20190614,000000,27,27,24.96,25.08,386269,0
+OGI.US,D,20190617,000000,25.76,26.08,24.6,24.88,211707.75,0
+OGI.US,D,20190618,000000,25,26.44,24.88,25.76,177772.5,0
+OGI.US,D,20190619,000000,25.76,26,24.84,25,177027.25,0
+OGI.US,D,20190620,000000,25.68,25.96,25.32,25.56,175462.75,0
+OGI.US,D,20190621,000000,24.8,25.6,24.4,25.44,204871.25,0
+OGI.US,D,20190624,000000,25.88,25.92,24.6,25.16,193906,0
+OGI.US,D,20190625,000000,25.2,25.28,24.08,24.2,156000,0
+OGI.US,D,20190626,000000,24.76,25.28,24.28,24.84,141686.25,0
+OGI.US,D,20190627,000000,24.8,26.12,24.6,25.64,149445,0
+OGI.US,D,20190628,000000,25.64,26.38,25.64,25.76,123131.5,0
+OGI.US,D,20190701,000000,26.24,26.8,26,26.32,113348.75,0
+OGI.US,D,20190702,000000,26.48,26.72,25,25.16,143604,0
+OGI.US,D,20190703,000000,25.68,26.4,25.48,26.08,223111.25,0
+OGI.US,D,20190705,000000,26.04,26.36,25.56,26.24,111697.25,0
+OGI.US,D,20190708,000000,26.32,28.76,26.04,28.32,457642,0
+OGI.US,D,20190709,000000,29.16,29.24,27.08,27.68,596742.5,0
+OGI.US,D,20190710,000000,27.84,28.04,26.24,26.52,372885.25,0
+OGI.US,D,20190711,000000,26.72,26.8,24.84,25.12,450711.25,0
+OGI.US,D,20190712,000000,25.2,25.2632,23.08,23.32,780120.25,0
+OGI.US,D,20190715,000000,22.4,25.08,21.6,24.4,632619.25,0
+OGI.US,D,20190716,000000,24.6,26.48,24.16,26.44,415936,0
+OGI.US,D,20190717,000000,26.8,27.8,26.2892,27.4,396888.5,0
+OGI.US,D,20190718,000000,25.72,27.12,25.36,25.72,335967,0
+OGI.US,D,20190719,000000,25.96,26.156,25.08,25.32,185090.75,0
+OGI.US,D,20190722,000000,25.56,25.56,24.36,25.08,233002.25,0
+OGI.US,D,20190723,000000,25.08,25.44,24.12,24.28,250295.5,0
+OGI.US,D,20190724,000000,23.76,24.28,23.36,23.76,293999.5,0
+OGI.US,D,20190725,000000,23.76,24.36,23.16,23.32,202338.25,0
+OGI.US,D,20190726,000000,23.76,24,23.3204,23.6,161638.25,0
+OGI.US,D,20190729,000000,23.64,23.96,22.2988,23.72,394718.5,0
+OGI.US,D,20190730,000000,23.84,24.2,23.04,23.88,256265.75,0
+OGI.US,D,20190731,000000,24.08,24.24,23.68,23.96,189212.25,0
+OGI.US,D,20190801,000000,24,24.08,22.52,22.6,269371.5,0
+OGI.US,D,20190802,000000,23.04,23.24,22.56,23.08,263889.25,0
+OGI.US,D,20190805,000000,23,23.08,22,22.32,241386,0
+OGI.US,D,20190806,000000,22.6,23.32,22.16,22.64,246360.25,0
+OGI.US,D,20190807,000000,22.6,22.64,21.8,22.28,195272.25,0
+OGI.US,D,20190808,000000,22.56,22.88,22.28,22.72,147419.25,0
+OGI.US,D,20190809,000000,22.8,23,22.08,22.64,138305.5,0
+OGI.US,D,20190812,000000,22.4,22.4,21.88,21.88,160171.75,0
+OGI.US,D,20190813,000000,22,22.3836,21.4804,22.28,228810.5,0
+OGI.US,D,20190814,000000,21.76,22.2788,21.12,21.48,227011,0
+OGI.US,D,20190815,000000,21.12,21.28,19.6,20,420842.75,0
+OGI.US,D,20190816,000000,20,20.96,20,20.6,216139.5,0
+OGI.US,D,20190819,000000,20.68,21.1392,20.04,20.08,208367.75,0
+OGI.US,D,20190820,000000,20.16,20.88,20.12,20.52,146332.5,0
+OGI.US,D,20190821,000000,20.72,20.96,20.2,20.36,158372,0
+OGI.US,D,20190822,000000,20.36,20.76,19.6,19.76,170409.5,0
+OGI.US,D,20190823,000000,19.68,19.76,18.36,18.6,376032.75,0
+OGI.US,D,20190826,000000,18.6,18.72,17.6796,17.96,246531.25,0
+OGI.US,D,20190827,000000,17.96,18,16.28,16.52,472792.75,0
+OGI.US,D,20190828,000000,16.32,17.3436,15.88,17.04,325957.25,0
+OGI.US,D,20190829,000000,17.32,17.76,16.96,17.04,188864.5,0
+OGI.US,D,20190830,000000,17.2,17.48,16.64,16.84,116904.75,0
+OGI.US,D,20190903,000000,16.76,17.4,16.44,17.2,162916,0
+OGI.US,D,20190904,000000,17.6,17.92,17.04,17.24,150073.75,0
+OGI.US,D,20190905,000000,17.44,19.2,17.36,19.08,329117.25,0
+OGI.US,D,20190906,000000,19.08,20.72,18.52,19.76,369884.5,0
+OGI.US,D,20190909,000000,20.28,20.56,18.6804,18.84,271535.5,0
+OGI.US,D,20190910,000000,18.8,19.28,18.24,19,147243,0
+OGI.US,D,20190911,000000,19.08,19.8,18.8,18.92,159379.25,0
+OGI.US,D,20190912,000000,18.48,18.8284,18.12,18.16,192020.25,0
+OGI.US,D,20190913,000000,18.24,18.4,17.72,18,181546.75,0
+OGI.US,D,20190916,000000,17.8,18.08,17.16,17.36,198304.5,0
+OGI.US,D,20190917,000000,17.16,17.5524,16.6,16.76,236848,0
+OGI.US,D,20190918,000000,16.72,17.2,16.6,16.88,160857,0
+OGI.US,D,20190919,000000,16.88,17.3588,16.46,16.64,246646.75,0
+OGI.US,D,20190920,000000,16.48,17.12,16.24,16.76,298675.5,0
+OGI.US,D,20190923,000000,16.6,17,16.52,16.72,211170.25,0
+OGI.US,D,20190924,000000,17,17.4,15.6,15.68,497292.5,0
+OGI.US,D,20190925,000000,15.6,15.6,14.4,15.2,563340,0
+OGI.US,D,20190926,000000,15.4,15.5544,14.48,14.76,360102,0
+OGI.US,D,20190927,000000,14.92,15.0256,14.24,14.68,368253.75,0
+OGI.US,D,20190930,000000,14.8,14.8,13.64,13.76,351039.25,0
+OGI.US,D,20191001,000000,13.8,14.324,13.32,14.16,299379.5,0
+OGI.US,D,20191002,000000,14.04,15,13.1208,14.32,376878.25,0
+OGI.US,D,20191003,000000,14.36,14.4,13.44,14.24,640736.5,0
+OGI.US,D,20191004,000000,14.36,14.76,13.572,13.68,419485.25,0
+OGI.US,D,20191007,000000,13.4,13.56,12.8,12.88,460176.5,0
+OGI.US,D,20191008,000000,12.76,12.96,12.3716,12.6,426911,0
+OGI.US,D,20191009,000000,12.76,13.16,12.4,12.6,252204.75,0
+OGI.US,D,20191010,000000,12.32,12.32,10.84,10.88,818305.5,0
+OGI.US,D,20191011,000000,11.04,13.32,11,12.64,1480025,0
+OGI.US,D,20191014,000000,12.4,13.32,11.64,13.04,848907.75,0
+OGI.US,D,20191015,000000,13.52,14.68,13.36,14.16,708472.5,0
+OGI.US,D,20191016,000000,14.4,14.4792,13.44,13.76,416981,0
+OGI.US,D,20191017,000000,14.2,15.04,13.84,14.92,479409.5,0
+OGI.US,D,20191018,000000,14.96,15.2,13.88,14.4,526966,0
+OGI.US,D,20191021,000000,14.4,14.68,13.56,14.24,361945.75,0
+OGI.US,D,20191022,000000,14.2,14.48,13.8812,14.16,207037.25,0
+OGI.US,D,20191023,000000,14.08,14.6,13.68,14.4,306490.25,0
+OGI.US,D,20191024,000000,14.32,14.88,14.1,14.24,220597,0
+OGI.US,D,20191025,000000,14.24,15.7016,13.88,15.08,446199.75,0
+OGI.US,D,20191028,000000,15.2,16.04,14.48,14.56,399192.25,0
+OGI.US,D,20191029,000000,14.56,14.6,13.56,13.56,383559.5,0
+OGI.US,D,20191030,000000,13.6,14.08,12.98,13.4,409206,0
+OGI.US,D,20191031,000000,13.32,13.48,12.76,13.32,296056.5,0
+OGI.US,D,20191101,000000,13.44,13.92,13.12,13.64,229142.75,0
+OGI.US,D,20191104,000000,13.32,13.88,13.04,13.04,325276,0
+OGI.US,D,20191105,000000,13.4,13.96,12.842,13.8,395053.75,0
+OGI.US,D,20191106,000000,13.92,14.96,13.8,14.8,641427.75,0
+OGI.US,D,20191107,000000,15,15.0296,13.84,14.08,482067.5,0
+OGI.US,D,20191108,000000,14.08,15.08,14.0592,14.64,548632,0
+OGI.US,D,20191111,000000,14.8,14.84,13.4,13.56,793692.5,0
+OGI.US,D,20191112,000000,11.16,12.36,10.8,10.92,2181350.25,0
+OGI.US,D,20191113,000000,11,11.36,9.72,10.04,1135194,0
+OGI.US,D,20191114,000000,9.76,10.2912,9.16,9.88,1072631.75,0
+OGI.US,D,20191115,000000,9.96,10.08,9,9.16,866993.5,0
+OGI.US,D,20191118,000000,9.16,9.26,8.08,8.24,1172351.5,0
+OGI.US,D,20191119,000000,8.12,9.56,8,9.28,907800.75,0
+OGI.US,D,20191120,000000,9.4,10.28,9.08,9.84,1552351,0
+OGI.US,D,20191121,000000,10.36,12.6,10.08,11.44,2283268.5,0
+OGI.US,D,20191122,000000,11.48,11.52,10.36,10.56,1169342.5,0
+OGI.US,D,20191125,000000,10.16,11.44,9.8,10.12,1107701.25,0
+OGI.US,D,20191126,000000,9.72,10.3868,9.4,10.16,790961,0
+OGI.US,D,20191127,000000,10.16,10.96,9.96,10.84,683393,0
+OGI.US,D,20191129,000000,10.92,10.92,10.4,10.76,411050.5,0
+OGI.US,D,20191202,000000,10.76,10.816,10.2,10.76,605940.5,0
+OGI.US,D,20191203,000000,10.48,11.48,10.36,11.32,771933.5,0
+OGI.US,D,20191204,000000,10.92,11.06,10.28,10.28,916350,0
+OGI.US,D,20191205,000000,10.36,10.56,10.04,10.48,591243,0
+OGI.US,D,20191206,000000,10.48,10.6,10.16,10.36,391235.5,0
+OGI.US,D,20191209,000000,10.36,10.92,10.36,10.76,918822.5,0
+OGI.US,D,20191210,000000,10.72,10.84,10.32,10.32,480117.25,0
+OGI.US,D,20191211,000000,10.36,10.48,10.1596,10.24,377024.5,0
+OGI.US,D,20191212,000000,10.28,10.44,10.04,10.28,705256.75,0
+OGI.US,D,20191213,000000,10.48,10.8356,10.24,10.36,585926,0
+OGI.US,D,20191216,000000,10.4,10.56,10.16,10.24,543985.5,0
+OGI.US,D,20191217,000000,10.16,10.328,9.76,10.12,505777.75,0
+OGI.US,D,20191218,000000,10.16,10.16,9.36,9.44,733548,0
+OGI.US,D,20191219,000000,9.52,10.02,9.32,9.76,742154.25,0
+OGI.US,D,20191220,000000,9.84,9.84,9.28,9.52,494398,0
+OGI.US,D,20191223,000000,9.4,10.12,9.24,9.88,785705,0
+OGI.US,D,20191224,000000,9.84,10.08,9.64,10.04,295431.5,0
+OGI.US,D,20191226,000000,9.88,10.04,9.36,9.36,492868.25,0
+OGI.US,D,20191227,000000,9.64,9.76,9.16,9.4,902584,0
+OGI.US,D,20191230,000000,9.2,9.44,8.8,8.92,987698.5,0
+OGI.US,D,20191231,000000,8.92,9.92,8.898,9.8,1283411.5,0
+OGI.US,D,20200102,000000,10,10,9.2,9.32,527511.25,0
+OGI.US,D,20200103,000000,9.36,9.5576,9.04,9.08,346616.5,0
+OGI.US,D,20200106,000000,9.12,9.16,8.48,8.72,680300,0
+OGI.US,D,20200107,000000,8.72,8.88,8.12,8.24,573721.25,0
+OGI.US,D,20200108,000000,8.24,9,7.92,8.52,727802.75,0
+OGI.US,D,20200109,000000,8.36,8.7576,8.2,8.4,555827,0
+OGI.US,D,20200110,000000,8.4,8.44,8,8.08,481566.75,0
+OGI.US,D,20200113,000000,7.8,9.08,7.56,8.92,920275.75,0
+OGI.US,D,20200114,000000,8.8,9.04,8.2,8.64,1547387.75,0
+OGI.US,D,20200115,000000,11.04,13,10.48,12.56,5832569.5,0
+OGI.US,D,20200116,000000,13.44,14.56,12.6,13.6,4280924,0
+OGI.US,D,20200117,000000,13.52,13.88,12.72,13.04,1940133.75,0
+OGI.US,D,20200121,000000,13.4,13.4,11.92,12.04,2193708.75,0
+OGI.US,D,20200122,000000,12.08,12.16,11.4,11.68,1653243.75,0
+OGI.US,D,20200123,000000,11.8,11.92,11.32,11.56,1032016.5,0
+OGI.US,D,20200124,000000,11.8,11.84,10.84,11.04,1081605.75,0
+OGI.US,D,20200127,000000,10.36,10.8,9.84,10.44,760362.5,0
+OGI.US,D,20200128,000000,10.64,11.24,10.48,10.88,863986.5,0
+OGI.US,D,20200129,000000,11.32,11.32,10.68,10.88,581837.25,0
+OGI.US,D,20200130,000000,10.76,10.96,10.28,10.52,554348.25,0
+OGI.US,D,20200131,000000,10.44,10.52,10.04,10.36,548778,0
+OGI.US,D,20200203,000000,10.44,10.4672,9.96,10.12,656296.25,0
+OGI.US,D,20200204,000000,10.28,10.52,10.08,10.44,689279.5,0
+OGI.US,D,20200205,000000,10.6,10.64,10.08,10.12,767283.75,0
+OGI.US,D,20200206,000000,10.08,10.16,9.4,9.4,879179.25,0
+OGI.US,D,20200207,000000,9.24,9.36,8.84,9.08,740468.75,0
+OGI.US,D,20200210,000000,9.12,9.36,8.94,9.24,561519.25,0
+OGI.US,D,20200211,000000,9.16,9.48,8.92,9.28,918139,0
+OGI.US,D,20200212,000000,9.4,9.4268,8.8,8.84,697121.5,0
+OGI.US,D,20200213,000000,8.76,9.6,8.72,9.6,1117735.75,0
+OGI.US,D,20200214,000000,10.32,10.88,9.72,10.88,2298833.75,0
+OGI.US,D,20200218,000000,10.76,11.4,10.32,10.72,1214234.25,0
+OGI.US,D,20200219,000000,10.76,11.04,10.44,10.6,625833.5,0
+OGI.US,D,20200220,000000,10.64,11.2,10.6,10.72,866161.5,0
+OGI.US,D,20200221,000000,10.76,10.9204,10.48,10.72,606393.5,0
+OGI.US,D,20200224,000000,10.08,10.48,9.88,10,929272.5,0
+OGI.US,D,20200225,000000,10.08,10.36,9.32,9.6,1000241.75,0
+OGI.US,D,20200226,000000,9.4,9.92,9.32,9.4,1004890.25,0
+OGI.US,D,20200227,000000,9.08,9.3196,8.36,8.88,1094045.25,0
+OGI.US,D,20200228,000000,8.28,8.88,8,8.8,1130039,0
+OGI.US,D,20200302,000000,8.92,9.16,8.52,9.04,1055164.75,0
+OGI.US,D,20200303,000000,9.12,9.2804,8.36,8.52,959436.25,0
+OGI.US,D,20200304,000000,8.8,9.12,8.5,8.72,1169066.25,0
+OGI.US,D,20200305,000000,8.56,8.92,8.2,8.36,916955,0
+OGI.US,D,20200306,000000,7.96,8.32,7.72,7.88,1603525.25,0
+OGI.US,D,20200309,000000,7.48,7.68,6.8,7.08,974813.5,0
+OGI.US,D,20200310,000000,7.68,7.76,7,7.44,1139851.25,0
+OGI.US,D,20200311,000000,7.28,7.64,6.68,6.88,1295999.75,0
+OGI.US,D,20200312,000000,6.04,6.26,5.64,5.76,1174960.25,0
+OGI.US,D,20200313,000000,6.2,6.56,5.84,6.56,1065285.75,0
+OGI.US,D,20200316,000000,5.96,6.88,5.64,6.4,930567.25,0
+OGI.US,D,20200317,000000,6.64,6.96,6,6.8,751928.25,0
+OGI.US,D,20200318,000000,6.36,6.72,5.84,6.16,855163.5,0
+OGI.US,D,20200319,000000,5.92,6.56,5.92,6.12,748823.75,0
+OGI.US,D,20200320,000000,6.32,6.72,6.16,6.28,878630.5,0
+OGI.US,D,20200323,000000,6.6,6.68,5.88,6,932233.25,0
+OGI.US,D,20200324,000000,6.36,6.6,6.1292,6.52,983070.5,0
+OGI.US,D,20200325,000000,6.56,7.8,6.56,7.08,1092203.75,0
+OGI.US,D,20200326,000000,7.28,8.4,7.236,7.8,1436512.25,0
+OGI.US,D,20200327,000000,8,8.6,7.85,8.4,1164092.75,0
+OGI.US,D,20200330,000000,8.56,8.64,7.64,8.12,1194579.5,0
+OGI.US,D,20200331,000000,8,8.4,7.76,8,802671.5,0
+OGI.US,D,20200401,000000,7.72,7.8,7.12,7.2,598701.5,0
+OGI.US,D,20200402,000000,7.28,7.62,7.08,7.28,444194.75,0
+OGI.US,D,20200403,000000,7.36,7.3996,6.4,6.48,873382,0
+OGI.US,D,20200406,000000,6.84,7.1552,6.708,6.84,689935.75,0
+OGI.US,D,20200407,000000,7.16,7.3048,6.8,6.88,634937.5,0
+OGI.US,D,20200408,000000,7.04,7.8,6.8,7.32,932014.75,0
+OGI.US,D,20200409,000000,7.64,7.76,7.28,7.36,1057055,0
+OGI.US,D,20200413,000000,7.44,7.6,6.84,7.24,955235.5,0
+OGI.US,D,20200414,000000,6.48,6.92,6.24,6.38,1934466.5,0
+OGI.US,D,20200415,000000,6.4,6.4264,6.08,6.28,803257.25,0
+OGI.US,D,20200416,000000,6.4,6.4,5.96,6.04,904016.75,0
+OGI.US,D,20200417,000000,6.2,6.48,6.16,6.36,799462,0
+OGI.US,D,20200420,000000,6.12,6.56,6.08,6.28,1013623,0
+OGI.US,D,20200421,000000,6.2,6.32,6,6.2,693069,0
+OGI.US,D,20200422,000000,6.16,6.3576,5.96,6.08,817430.5,0
+OGI.US,D,20200423,000000,6.2,6.24,5.96,6.08,675594.25,0
+OGI.US,D,20200424,000000,6.08,6.36,5.96,6.32,743935.75,0
+OGI.US,D,20200427,000000,6.44,6.84,6.32,6.76,1070839.75,0
+OGI.US,D,20200428,000000,6.96,7.04,6.24,6.44,1088363.5,0
+OGI.US,D,20200429,000000,6.48,6.68,6.28,6.52,1352239.25,0
+OGI.US,D,20200430,000000,6.4,6.64,6.12,6.32,1091273.25,0
+OGI.US,D,20200501,000000,6.24,6.24,5.88,6,1068219,0
+OGI.US,D,20200504,000000,6.08,6.2,5.892,6.12,751712.25,0
+OGI.US,D,20200505,000000,6.2,6.28,5.96,5.96,649765.75,0
+OGI.US,D,20200506,000000,6.0696,6.1,5.8,5.84,785001.75,0
+OGI.US,D,20200507,000000,5.92,6,5.84,5.88,493016.75,0
+OGI.US,D,20200508,000000,5.96,6.08,5.8,5.8,486358.25,0
+OGI.US,D,20200511,000000,5.64,5.8,5.6,5.64,866804.75,0
+OGI.US,D,20200512,000000,5.64,5.72,5.24,5.24,1088872.5,0
+OGI.US,D,20200513,000000,5.2,5.24,4.52,4.68,1384217.75,0
+OGI.US,D,20200514,000000,4.6,5.04,4.36,5.04,1253674,0
+OGI.US,D,20200515,000000,5.24,5.84,5.12,5.8,1891818,0
+OGI.US,D,20200518,000000,6.12,6.6,6,6.48,2203705,0
+OGI.US,D,20200519,000000,6.68,6.8,5.92,6.24,2157143.75,0
+OGI.US,D,20200520,000000,6.4,6.4,5.92,6.16,1828015.25,0
+OGI.US,D,20200521,000000,6.32,6.56,6,6.32,2019848.75,0
+OGI.US,D,20200522,000000,6.4,6.76,6.04,6.6,3198680.5,0
+OGI.US,D,20200526,000000,7.16,7.2,6.6,6.88,2201587.75,0
+OGI.US,D,20200527,000000,7.12,7.1896,6.32,6.76,1877792.75,0
+OGI.US,D,20200528,000000,6.84,7.92,6.72,7.48,3884861,0
+OGI.US,D,20200529,000000,7.04,7.3948,6.68,6.96,2495879.5,0
+OGI.US,D,20200601,000000,7,7.36,6.76,7.28,1579162.75,0
+OGI.US,D,20200602,000000,7.48,7.48,6.88,7.2,2608256,0
+OGI.US,D,20200603,000000,7.16,7.68,7.04,7.2,2687229.25,0
+OGI.US,D,20200604,000000,7.2,7.36,6.928,7,1783957.5,0
+OGI.US,D,20200605,000000,7.16,7.24,7,7.04,1442759.75,0
+OGI.US,D,20200608,000000,7.32,8.32,7.16,8.12,3898281.25,0
+OGI.US,D,20200609,000000,8.2,8.92,7.9936,8.56,3040412.25,0
+OGI.US,D,20200610,000000,9.24,9.44,8.52,8.72,3089637.25,0
+OGI.US,D,20200611,000000,8.16,8.36,7.24,7.28,2138264.75,0
+OGI.US,D,20200612,000000,8,8.12,7.56,7.96,1374154,0
+OGI.US,D,20200615,000000,7.44,8,7.2,7.88,1913844.5,0
+OGI.US,D,20200616,000000,8.2,8.28,7.72,7.88,1797174,0
+OGI.US,D,20200617,000000,7.92,7.92,7.48,7.64,1136158,0
+OGI.US,D,20200618,000000,7.6,8,7.4804,7.8,1407129.25,0
+OGI.US,D,20200619,000000,7.84,7.92,7.4,7.56,1242044.5,0
+OGI.US,D,20200622,000000,7.56,7.68,7.36,7.44,944474,0
+OGI.US,D,20200623,000000,7.48,8,7.36,7.52,1784739,0
+OGI.US,D,20200624,000000,7.48,7.52,6.84,7.2,1826522.25,0
+OGI.US,D,20200625,000000,7.08,7.12,6.76,7,1385059,0
+OGI.US,D,20200626,000000,6.96,7,6.56,6.68,1157475,0
+OGI.US,D,20200629,000000,6.68,6.88,6.28,6.56,1156554.25,0
+OGI.US,D,20200630,000000,6.6,6.68,6.24,6.24,1103012.5,0
+OGI.US,D,20200701,000000,6.36,6.68,6.32,6.48,673474.25,0
+OGI.US,D,20200702,000000,6.6,6.64,6.32,6.48,791465.75,0
+OGI.US,D,20200706,000000,6.04,6.4,5.64,6.24,1534624,0
+OGI.US,D,20200707,000000,6.24,6.56,6.2,6.36,720834.25,0
+OGI.US,D,20200708,000000,6.52,6.56,6.12,6.16,908424.5,0
+OGI.US,D,20200709,000000,6.16,6.28,5.88,5.96,606750.25,0
+OGI.US,D,20200710,000000,6,6.2,5.88,6.12,689098,0
+OGI.US,D,20200713,000000,6.24,6.52,6,6.04,1517335,0
+OGI.US,D,20200714,000000,6,6.2,5.88,6.08,669439,0
+OGI.US,D,20200715,000000,6.2,6.52,6.12,6.32,1167185.75,0
+OGI.US,D,20200716,000000,6.36,6.4,6.04,6.2,728984.25,0
+OGI.US,D,20200717,000000,6.28,6.36,6.08,6.24,864592.75,0
+OGI.US,D,20200720,000000,6.32,6.32,5.96,6.08,870262,0
+OGI.US,D,20200721,000000,5.68,5.84,5.44,5.52,2131309.5,0
+OGI.US,D,20200722,000000,5.56,5.6,5.4,5.48,921240,0
+OGI.US,D,20200723,000000,5.48,5.48,5.12,5.28,984396.25,0
+OGI.US,D,20200724,000000,5.2,5.36,5.04,5.36,625248.25,0
+OGI.US,D,20200727,000000,5.36,5.52,5.28,5.32,528195.5,0
+OGI.US,D,20200728,000000,5.36,5.6,5.32,5.44,1283749.25,0
+OGI.US,D,20200729,000000,5.48,5.52,5.2,5.24,835010.75,0
+OGI.US,D,20200730,000000,5.24,5.24,5.08,5.12,726226.75,0
+OGI.US,D,20200731,000000,5.16,5.24,4.84,4.92,1061429.25,0
+OGI.US,D,20200803,000000,4.92,5.12,4.8,5.12,678153.75,0
+OGI.US,D,20200804,000000,5.08,5.24,5,5.2,648209.75,0
+OGI.US,D,20200805,000000,5.28,5.28,5.16,5.24,347159.25,0
+OGI.US,D,20200806,000000,5.16,5.2,4.92,5,544279.75,0
+OGI.US,D,20200807,000000,5.04,5.08,4.96,5.08,534033,0
+OGI.US,D,20200810,000000,5.08,5.36,5,5.36,1041576.5,0
+OGI.US,D,20200811,000000,5.4,5.58,5.28,5.32,747896.5,0
+OGI.US,D,20200812,000000,5.32,5.6,5.32,5.4,584386,0
+OGI.US,D,20200813,000000,5.36,5.68,5.32,5.56,636119.5,0
+OGI.US,D,20200814,000000,5.64,5.92,5.44,5.88,1376039,0
+OGI.US,D,20200817,000000,5.88,6.12,5.72,5.8,1138598.5,0
+OGI.US,D,20200818,000000,5.76,5.88,5.68,5.84,611054.25,0
+OGI.US,D,20200819,000000,5.8,5.92,5.48,5.48,576538.5,0
+OGI.US,D,20200820,000000,5.52,5.56,5.2,5.32,630267.75,0
+OGI.US,D,20200821,000000,5.24,5.28,5.08,5.16,462064,0
+OGI.US,D,20200824,000000,5.16,5.2,5,5.12,586391,0
+OGI.US,D,20200825,000000,5.08,5.26,5,5.16,404585.25,0
+OGI.US,D,20200826,000000,5.16,5.2,5,5.08,245303.75,0
+OGI.US,D,20200827,000000,5.08,5.1516,4.96,5.04,420808.75,0
+OGI.US,D,20200828,000000,5,5.3,5,5.12,790515.5,0
+OGI.US,D,20200831,000000,5.12,5.2,4.92,5.04,675343,0
+OGI.US,D,20200901,000000,5,5.04,4.84,4.92,435457.75,0
+OGI.US,D,20200902,000000,4.88,4.928,4.64,4.72,733941.25,0
+OGI.US,D,20200903,000000,4.68,4.8,4.44,4.6,677934,0
+OGI.US,D,20200904,000000,4.56,4.64,4.2,4.6,667095,0
+OGI.US,D,20200908,000000,4.56,4.6,4.4,4.48,422428,0
+OGI.US,D,20200909,000000,4.48,4.56,4.36,4.36,351323.25,0
+OGI.US,D,20200910,000000,4.4,4.56,4.32,4.52,546969,0
+OGI.US,D,20200911,000000,4.48,4.6,4.24,4.24,455010.5,0
+OGI.US,D,20200914,000000,4.32,4.4,4.24,4.28,394247.25,0
+OGI.US,D,20200915,000000,4.32,4.32,4.16,4.3,507461.5,0
+OGI.US,D,20200916,000000,4.32,4.76,4.28,4.64,998839.75,0
+OGI.US,D,20200917,000000,4.56,4.68,4.44,4.52,486945.25,0
+OGI.US,D,20200918,000000,4.56,4.64,4.44,4.56,509246,0
+OGI.US,D,20200921,000000,4.48,5,4.36,4.76,1072278.25,0
+OGI.US,D,20200922,000000,4.8,4.96,4.56,4.76,957128,0
+OGI.US,D,20200923,000000,4.72,4.7852,4.36,4.44,634444.5,0
+OGI.US,D,20200924,000000,4.4,4.44,4.2,4.32,434754,0
+OGI.US,D,20200925,000000,4.2904,4.32,4.16,4.2,479615.25,0
+OGI.US,D,20200928,000000,4.28,4.28,4.04,4.04,619233,0
+OGI.US,D,20200929,000000,4.04,4.36,4.04,4.2,548276.5,0
+OGI.US,D,20200930,000000,4.16,4.38,4.16,4.2,459663.25,0
+OGI.US,D,20201001,000000,4.2,4.28,4.16,4.2,439905,0
+OGI.US,D,20201002,000000,4.08,4.22,4.08,4.12,290576.5,0
+OGI.US,D,20201005,000000,4.12,4.36,4.08,4.28,844500.25,0
+OGI.US,D,20201006,000000,4.32,4.48,4.2,4.24,674628.25,0
+OGI.US,D,20201007,000000,4.24,4.64,4.2,4.52,1036583.75,0
+OGI.US,D,20201008,000000,4.52,5.16,4.52,5.04,1470457,0
+OGI.US,D,20201009,000000,5.28,5.4,4.68,4.84,1583105.5,0
+OGI.US,D,20201012,000000,4.8,5.16,4.72,4.96,923955,0
+OGI.US,D,20201013,000000,5.04,5.12,4.76,5.08,665338.75,0
+OGI.US,D,20201014,000000,5.08,5.08,4.72,4.8,512904.5,0
+OGI.US,D,20201015,000000,4.64,4.84,4.6,4.76,406441.5,0
+OGI.US,D,20201016,000000,4.8,4.84,4.64,4.72,579666.5,0
+OGI.US,D,20201019,000000,4.72,5.1556,4.64,5,1162992.75,0
+OGI.US,D,20201020,000000,5.08,5.08,4.8,4.88,749765.5,0
+OGI.US,D,20201021,000000,4.88,5.12,4.8,4.96,845511.25,0
+OGI.US,D,20201022,000000,5,5.2,4.88,5,843490.25,0
+OGI.US,D,20201023,000000,5.08,5.12,4.92,5.04,636609.25,0
+OGI.US,D,20201026,000000,4.96,5.04,4.8,4.88,643118.5,0
+OGI.US,D,20201027,000000,4.84,5,4.8,4.88,419079.5,0
+OGI.US,D,20201028,000000,4.8,5,4.72,4.76,532696.75,0
+OGI.US,D,20201029,000000,4.76,4.92,4.68,4.88,549915,0
+OGI.US,D,20201030,000000,4.8,4.92,4.6,4.8,685063.5,0
+OGI.US,D,20201102,000000,4.88,5.4,4.8,5.28,1631743.25,0
+OGI.US,D,20201103,000000,5.36,5.56,5,5.36,1474199,0
+OGI.US,D,20201104,000000,5.2,5.36,4.88,4.96,1042275.75,0
+OGI.US,D,20201105,000000,5.34,5.76,5.02,5.6,3222953.25,0
+OGI.US,D,20201106,000000,6,7.88,5.96,6.6,7887400.25,0
+OGI.US,D,20201109,000000,7.84,8.4,6.28,6.4,4841942,0
+OGI.US,D,20201110,000000,5.418,5.44,4.88,4.92,4613192.75,0
+OGI.US,D,20201111,000000,4.9,5.04,4.8,4.92,2320167.75,0
+OGI.US,D,20201112,000000,4.88,4.96,4.52,4.6,3276800,0
+OGI.US,D,20201113,000000,4.68,4.714,4.44,4.52,4186562,0
+OGI.US,D,20201116,000000,4.64,4.72,4.44,4.52,1930459.25,0
+OGI.US,D,20201117,000000,4.52,4.72,4.52,4.72,1443343,0
+OGI.US,D,20201118,000000,4.68,4.76,4.52,4.52,1467106.25,0
+OGI.US,D,20201119,000000,4.52,4.56,4.44,4.48,1680567.5,0
+OGI.US,D,20201120,000000,4.48,4.4952,4.32,4.48,2078478.75,0
+OGI.US,D,20201123,000000,4.48,4.5276,4.28,4.48,2705224,0
+OGI.US,D,20201124,000000,4.72,5,4.56,4.88,3984676.25,0
+OGI.US,D,20201125,000000,4.8,4.92,4.6,4.88,1748164.25,0
+OGI.US,D,20201127,000000,4.92,5.4,4.84,5.32,3276431,0
+OGI.US,D,20201130,000000,5.36,5.72,4.88,5.64,8075791,0
+OGI.US,D,20201201,000000,5.8,5.88,5.04,5.12,4717110,0
+OGI.US,D,20201202,000000,5.24,5.6,5.12,5.6,3271911,0
+OGI.US,D,20201203,000000,5.5924,6.08,5.4,6,4954469,0
+OGI.US,D,20201204,000000,6.012,6.28,5.72,5.8,4916017.25,0
+OGI.US,D,20201207,000000,5.72,6.12,5.52,5.84,3333262.75,0
+OGI.US,D,20201208,000000,5.8,6,5.68,5.84,1592247.25,0
+OGI.US,D,20201209,000000,5.92,5.92,5.32,5.48,2133950.25,0
+OGI.US,D,20201210,000000,5.36,5.6,5.32,5.56,1352740.75,0
+OGI.US,D,20201211,000000,5.52,5.6,5.36,5.48,1144796.75,0
+OGI.US,D,20201214,000000,5.48,5.52,5.16,5.16,1570179.25,0
+OGI.US,D,20201215,000000,5.24,5.68,5.12,5.68,2132338,0
+OGI.US,D,20201216,000000,5.76,5.8,5.4,5.72,1939779.5,0
+OGI.US,D,20201217,000000,5.6,5.8,5.44,5.68,1067113,0
+OGI.US,D,20201218,000000,5.6,5.88,5.52,5.52,1364864.25,0
+OGI.US,D,20201221,000000,5.44,5.52,5.24,5.36,1284159.25,0
+OGI.US,D,20201222,000000,5.4,5.56,5.28,5.48,1058214.75,0
+OGI.US,D,20201223,000000,5.52,6.08,5.36,5.84,3295933.25,0
+OGI.US,D,20201224,000000,5.88,5.96,5.56,5.68,1101986.5,0
+OGI.US,D,20201228,000000,5.68,5.88,5.56,5.6,1037353.25,0
+OGI.US,D,20201229,000000,5.6,5.68,5.32,5.44,1457690.75,0
+OGI.US,D,20201230,000000,5.44,5.6,5.36,5.48,1094564.75,0
+OGI.US,D,20201231,000000,5.48,5.48,5.24,5.32,1228435.25,0
+OGI.US,D,20210104,000000,5.44,5.84,5.32,5.84,2165252.75,0
+OGI.US,D,20210105,000000,5.96,6.2,5.76,6.2,2255905.5,0
+OGI.US,D,20210106,000000,6.72,7.4,6.56,6.8,6485988.5,0
+OGI.US,D,20210107,000000,7.36,7.56,6.64,6.84,4774216.25,0
+OGI.US,D,20210108,000000,6.96,7,6.36,6.8,2858599.25,0
+OGI.US,D,20210111,000000,6.84,7.32,6.76,7.08,3578781,0
+OGI.US,D,20210112,000000,6.24,6.64,6.04,6.32,5177849.25,0
+OGI.US,D,20210113,000000,6.36,6.68,6.28,6.6,2957739.5,0
+OGI.US,D,20210114,000000,6.72,7.28,6.68,7.2,4988767.75,0
+OGI.US,D,20210115,000000,7.44,8,7.04,7.2,5295856.5,0
+OGI.US,D,20210119,000000,7.4,7.48,6.8,7.32,3035362.25,0
+OGI.US,D,20210120,000000,7.2,7.3996,6.84,7.2,2554048.5,0
+OGI.US,D,20210121,000000,7.16,7.2396,6.8,6.96,2540177.25,0
+OGI.US,D,20210122,000000,6.84,7,6.64,6.88,1579076.25,0
+OGI.US,D,20210125,000000,7,7.16,6.44,6.52,3655575,0
+OGI.US,D,20210126,000000,6.64,7.36,6.52,7.28,4927652.25,0
+OGI.US,D,20210127,000000,6.84,7.58,6.8,7.08,3716691.25,0
+OGI.US,D,20210128,000000,7,8.52,7,7.64,6874218,0
+OGI.US,D,20210129,000000,7.6076,8,7.08,7.32,5685380.75,0
+OGI.US,D,20210201,000000,7.48,7.6,7.04,7.28,2834091.25,0
+OGI.US,D,20210202,000000,7.32,7.84,7.16,7.8,4120470.25,0
+OGI.US,D,20210203,000000,8.16,10,8.08,9.44,13528831.75,0
+OGI.US,D,20210204,000000,9.6,10.32,8.96,9.64,5725904.25,0
+OGI.US,D,20210205,000000,9.92,9.92,9.24,9.36,3302834,0
+OGI.US,D,20210208,000000,10.16,13.48,9.92,13.2,13978864,0
+OGI.US,D,20210209,000000,14.2,19.9,13.6,17.48,31794452,0
+OGI.US,D,20210210,000000,23.6,25.24,18.96,24,35801257.25,0
+OGI.US,D,20210211,000000,25.8,25.8,14.24,14.68,34377267.75,0
+OGI.US,D,20210212,000000,13.6,18.4,12.56,15,24390351,0
+OGI.US,D,20210216,000000,16.24,17,15.4,16.72,9012565.75,0
+OGI.US,D,20210217,000000,15.68,16,14.6,14.92,6135610.75,0
+OGI.US,D,20210218,000000,14.72,15.34,13.48,13.64,5010723.75,0
+OGI.US,D,20210219,000000,13.92,14.76,13.54,14.08,4257582.5,0
+OGI.US,D,20210222,000000,13.56,14.28,13.04,13.04,4111795.5,0
+OGI.US,D,20210223,000000,12,12.28,10.36,12.16,5629430,0
+OGI.US,D,20210224,000000,12.48,13.72,12.2,13.44,3180423,0
+OGI.US,D,20210225,000000,13.72,13.72,12.16,12.32,3984907.5,0
+OGI.US,D,20210226,000000,12.16,12.84,11.68,12.12,2787382.25,0
+OGI.US,D,20210301,000000,12.64,12.92,12.16,12.6,2479580,0
+OGI.US,D,20210302,000000,12.84,14.14,12.68,12.8,3526637,0
+OGI.US,D,20210303,000000,13.08,13.2,11.88,12.24,2675761.75,0
+OGI.US,D,20210304,000000,12.2,12.28,10.48,11.28,3812022.25,0
+OGI.US,D,20210305,000000,11.52,11.52,9.52,10.72,3004314.75,0
+OGI.US,D,20210308,000000,11.08,11.68,10.52,11.32,1900934.75,0
+OGI.US,D,20210309,000000,11.68,12.76,11.52,12.36,2924985.25,0
+OGI.US,D,20210310,000000,12.96,13,11.24,11.56,3644286.5,0
+OGI.US,D,20210311,000000,15.92,16.16,14.24,16.16,24848337.75,0
+OGI.US,D,20210312,000000,15.12,18.2,14.84,17.76,15328622.5,0
+OGI.US,D,20210315,000000,17.52,18.72,16.64,17.6,10235057.75,0
+OGI.US,D,20210316,000000,17.72,18.16,15.72,16.36,5275057.5,0
+OGI.US,D,20210317,000000,15.68,16.8,15.6,16.6,2903751,0
+OGI.US,D,20210318,000000,16.44,17.1192,15.24,15.36,4002451.25,0
+OGI.US,D,20210319,000000,15.64,16.14,15.16,15.96,2901999,0
+OGI.US,D,20210322,000000,16,16.24,14.92,15.12,2756108,0
+OGI.US,D,20210323,000000,14.84,15.28,14.2,14.6,3164571,0
+OGI.US,D,20210324,000000,14.6,14.88,13.88,14,2991737.5,0
+OGI.US,D,20210325,000000,13.32,14.74,13.24,14.64,2663284.5,0
+OGI.US,D,20210326,000000,14.76,14.8,13.54,14,2321002.5,0
+OGI.US,D,20210329,000000,14.12,14.72,13.2,13.24,2938359.75,0
+OGI.US,D,20210330,000000,13.04,13.76,12.88,13.64,1823108.5,0
+OGI.US,D,20210331,000000,14.12,14.32,13.72,13.88,2199273.25,0
+OGI.US,D,20210401,000000,14.2,14.32,13.56,13.76,1841842.5,0
+OGI.US,D,20210405,000000,14.0528,14.12,13.44,13.96,1994733,0
+OGI.US,D,20210406,000000,14,14.04,13.04,13.2,2840493,0
+OGI.US,D,20210407,000000,13.16,13.2,12.56,12.64,1883523.25,0
+OGI.US,D,20210408,000000,12.8,13.04,12.32,12.6,1902763.75,0
+OGI.US,D,20210409,000000,12.6,13.04,12.2,12.2,2099159.5,0
+OGI.US,D,20210412,000000,12,12.08,11,11.08,4431679.25,0
+OGI.US,D,20210413,000000,9.88,11.68,9.76,11.66,4382124.25,0
+OGI.US,D,20210414,000000,11,11.2,10.28,10.4,3161291.25,0
+OGI.US,D,20210415,000000,10.6,10.8,9.8,9.92,2528879,0
+OGI.US,D,20210416,000000,9.88,10.32,9.44,10.08,2602456.5,0
+OGI.US,D,20210419,000000,9.92,10.88,9.76,10.4,2810609,0
+OGI.US,D,20210420,000000,10.6108,10.68,9.28,9.36,3071288.25,0
+OGI.US,D,20210421,000000,9.2,10.2,9.04,10.2,1664847.5,0
+OGI.US,D,20210422,000000,10.2,10.48,9.84,10.08,1870132.75,0
+OGI.US,D,20210423,000000,10.08,10.6,9.96,10.56,1381578.75,0
+OGI.US,D,20210426,000000,10.72,10.92,10.3196,10.8,1445453.75,0
+OGI.US,D,20210427,000000,10.96,11.1296,10.4,10.48,1434449,0
+OGI.US,D,20210428,000000,10.48,11.56,10.2072,11.44,2358005.5,0
+OGI.US,D,20210429,000000,11.44,11.48,10.56,10.92,2080462.25,0
+OGI.US,D,20210430,000000,10.68,11.12,10.4556,10.62,1487534,0
+OGI.US,D,20210503,000000,10.6,10.6,10,10.12,1733432.25,0
+OGI.US,D,20210504,000000,9.92,10.2492,9.56,10.24,1493736.5,0
+OGI.US,D,20210505,000000,10.12,10.48,9.92,10.4,1589243.75,0
+OGI.US,D,20210506,000000,10.24,10.48,9.68,9.76,1786228,0
+OGI.US,D,20210507,000000,9.84,11.2,9.8,11,3024920.25,0
+OGI.US,D,20210510,000000,10.96,11.12,10,10.04,2703071,0
+OGI.US,D,20210511,000000,9.8,10.68,9.6,10.56,1669899.25,0
+OGI.US,D,20210512,000000,10.44,10.74,10,10.04,1564387.25,0
+OGI.US,D,20210513,000000,10.1864,10.56,9.4864,9.72,1723253,0
+OGI.US,D,20210514,000000,9.68,10.08,9.52,9.68,1610566.25,0
+OGI.US,D,20210517,000000,9.72,10.48,9.64,10.32,1348002.75,0
+OGI.US,D,20210518,000000,10.3408,11,10.24,10.76,1231717,0
+OGI.US,D,20210519,000000,10.44,10.64,10.2,10.56,1073066,0
+OGI.US,D,20210520,000000,10.56,10.88,10.36,10.68,960012.25,0
+OGI.US,D,20210521,000000,10.84,11.04,10.6,10.92,1000942,0
+OGI.US,D,20210524,000000,10.76,10.88,10.44,10.76,983001.75,0
+OGI.US,D,20210525,000000,10.76,11.32,10.76,10.92,1808406,0
+OGI.US,D,20210526,000000,10.84,11.44,10.62,11.28,1512643.5,0
+OGI.US,D,20210527,000000,11.52,11.6,11.08,11.6,1448617,0
+OGI.US,D,20210528,000000,11.64,12.96,11.56,12.84,5533959.25,0
+OGI.US,D,20210601,000000,12.68,12.8,11.68,11.76,3458503,0
+OGI.US,D,20210602,000000,11.92,12.76,11.88,12.76,2413748,0
+OGI.US,D,20210603,000000,12.88,13.8,12.84,12.96,3225194,0
+OGI.US,D,20210604,000000,13.2588,13.272,12.24,12.32,1670246.75,0
+OGI.US,D,20210607,000000,12.44,13.12,12.24,12.96,1644018.25,0
+OGI.US,D,20210608,000000,13.0556,13.16,12.52,13.04,1673372.5,0
+OGI.US,D,20210609,000000,13,14.08,12.8484,13.08,3063515,0
+OGI.US,D,20210610,000000,13.2,13.4008,12.4,12.64,1588484.75,0
+OGI.US,D,20210611,000000,12.68,13,12.6,12.72,1265461.5,0
+OGI.US,D,20210614,000000,12.68,13.2,12.36,12.56,1452377.75,0
+OGI.US,D,20210615,000000,12.44,12.84,12.2,12.32,1410462.75,0
+OGI.US,D,20210616,000000,12.2404,12.56,11.92,12.16,1366803,0
+OGI.US,D,20210617,000000,12.0516,12.7,12.04,12.16,1156862.75,0
+OGI.US,D,20210618,000000,12.24,12.3524,11.52,11.64,1306234.5,0
+OGI.US,D,20210621,000000,11.7724,11.7724,11.2,11.68,1214447,0
+OGI.US,D,20210622,000000,11.5756,11.7704,11.24,11.4,822805.5,0
+OGI.US,D,20210623,000000,11.56,12,11.4876,11.88,855647.5,0
+OGI.US,D,20210624,000000,12,12.52,11.92,12.28,1222362,0
+OGI.US,D,20210625,000000,12.2,12.352,11.76,11.76,1054755,0
+OGI.US,D,20210628,000000,11.76,12.2,11.56,11.68,1248577.25,0
+OGI.US,D,20210629,000000,11.794,12.16,11.32,11.44,1182619,0
+OGI.US,D,20210630,000000,11.4,11.8,11.2,11.44,1021503.5,0
+OGI.US,D,20210701,000000,11.4448,11.5116,10.84,11.32,1383778,0
+OGI.US,D,20210702,000000,11.24,11.48,10.8,10.92,956839.25,0
+OGI.US,D,20210706,000000,10.92,11.36,10.48,10.52,1542622.75,0
+OGI.US,D,20210707,000000,10.53,10.68,10.08,10.4,1085927.75,0
+OGI.US,D,20210708,000000,10.16,10.64,10.12,10.52,934187.25,0
+OGI.US,D,20210709,000000,10.6,10.68,10.24,10.56,907912.25,0
+OGI.US,D,20210712,000000,10.64,10.84,10.24,10.6,1060116,0
+OGI.US,D,20210713,000000,11.56,12.52,11.36,11.76,6195369.25,0
+OGI.US,D,20210714,000000,12.16,12.16,10.48,10.56,2804682.25,0
+OGI.US,D,20210715,000000,10.7004,11,10.36,10.68,1189395.25,0
+OGI.US,D,20210716,000000,10.64,10.716,9.92,10.08,1653583.5,0
+OGI.US,D,20210719,000000,9.8,10.4,9.64,10.08,1352092.75,0
+OGI.US,D,20210720,000000,10.16,10.32,9.64,10.28,1197303.75,0
+OGI.US,D,20210721,000000,10.2108,10.72,10.12,10.48,1229981.25,0
+OGI.US,D,20210722,000000,10.52,10.52,9.92,10,1303859.75,0
+OGI.US,D,20210723,000000,10.08,10.08,9.72,9.84,1014731.25,0
+OGI.US,D,20210726,000000,9.88,10.52,9.76,10.32,1213288.5,0
+OGI.US,D,20210727,000000,10.24,10.32,9.64,9.84,1258969.25,0
+OGI.US,D,20210728,000000,10.12,11.04,10,10.92,2340936.5,0
+OGI.US,D,20210729,000000,10.88,11,10.4,10.6,1256438.75,0
+OGI.US,D,20210730,000000,10.4,10.86,10.3204,10.48,725910.25,0
+OGI.US,D,20210802,000000,10.5084,10.764,10.36,10.36,538172,0
+OGI.US,D,20210803,000000,10.48,10.48,10.16,10.32,1054899.5,0
+OGI.US,D,20210804,000000,10.2,10.48,9.88,9.96,1453153.5,0
+OGI.US,D,20210805,000000,9.96,10.92,9.8756,10.68,1514209.5,0
+OGI.US,D,20210806,000000,10.76,10.88,10.36,10.76,900477.25,0
+OGI.US,D,20210809,000000,10.6096,11,10.34,10.96,1030963.75,0
+OGI.US,D,20210810,000000,10.96,11.1996,10.52,10.92,1383768,0
+OGI.US,D,20210811,000000,10.92,10.96,10.6,10.76,867966,0
+OGI.US,D,20210812,000000,10.76,10.76,10.48,10.72,706482.25,0
+OGI.US,D,20210813,000000,10.7,11.68,10.4,11.6,2617120.25,0
+OGI.US,D,20210816,000000,11.2,11.28,9.92,9.92,2410534,0
+OGI.US,D,20210817,000000,9.96,10.12,9.76,9.84,1276756,0
+OGI.US,D,20210818,000000,9.96,10.28,9.36,9.76,1749968.75,0
+OGI.US,D,20210819,000000,9.64,9.76,9.24,9.4,1526785,0
+OGI.US,D,20210820,000000,9.28,9.68,9.2,9.44,1093250,0
+OGI.US,D,20210823,000000,9.56,10.2,9.48,10.16,1447816.75,0
+OGI.US,D,20210824,000000,10.16,10.6,9.9204,10.6,1588801.5,0
+OGI.US,D,20210825,000000,10.3964,10.84,10.12,10.36,1935055.25,0
+OGI.US,D,20210826,000000,10.28,10.86,10.1344,10.2,1810899,0
+OGI.US,D,20210827,000000,10.24,10.68,10.08,10.48,1335554,0
+OGI.US,D,20210830,000000,10.52,10.56,10.04,10.32,1118808.25,0
+OGI.US,D,20210831,000000,10.2944,11,10.2468,10.68,1324042,0
+OGI.US,D,20210901,000000,10.6436,11.1196,10.32,10.44,1151728.5,0
+OGI.US,D,20210902,000000,10.6,11.08,10.4,10.96,1354594.5,0
+OGI.US,D,20210903,000000,10.92,11.114,10.52,10.6,1058900.5,0
+OGI.US,D,20210907,000000,10.52,10.92,10.44,10.44,1439170.5,0
+OGI.US,D,20210908,000000,10.48,10.5384,10.04,10.16,1334979.25,0
+OGI.US,D,20210909,000000,10.16,10.4796,10.08,10.2,1300703.25,0
+OGI.US,D,20210910,000000,10.2656,10.2656,9.8,9.84,1334196.5,0
+OGI.US,D,20210913,000000,9.88,10.04,9.52,9.88,938347.25,0
+OGI.US,D,20210914,000000,9.88,10,9.48,9.6,839180.25,0
+OGI.US,D,20210915,000000,9.5524,9.94,9.48,9.68,1246387.25,0
+OGI.US,D,20210916,000000,9.6476,9.92,9.44,9.6,1069824.5,0
+OGI.US,D,20210917,000000,9.6,9.84,9.4,9.6,1603231,0
+OGI.US,D,20210920,000000,9.3,9.4396,9.04,9.28,1508984.25,0
+OGI.US,D,20210921,000000,9.32,9.56,9.092,9.28,1350008.5,0
+OGI.US,D,20210922,000000,9.3928,9.68,9.32,9.64,1361286.75,0
+OGI.US,D,20210923,000000,9.72,10.16,9.72,10,1588608.5,0
+OGI.US,D,20210924,000000,9.84,9.9284,9.6,9.68,736140,0
+OGI.US,D,20210927,000000,9.64,10.08,9.48,9.84,1348449.75,0
+OGI.US,D,20210928,000000,9.76,9.9644,9.48,9.52,1583044.25,0
+OGI.US,D,20210929,000000,9.56,9.64,9.24,9.24,1246465.75,0
+OGI.US,D,20210930,000000,9.32,9.4,9.12,9.2,1184341.75,0
+OGI.US,D,20211001,000000,9.24,9.3,8.88,9.08,1411415,0
+OGI.US,D,20211004,000000,8.92,9,8.68,8.8,1393440,0
+OGI.US,D,20211005,000000,8.7852,9.36,8.74,9.16,1144477.5,0
+OGI.US,D,20211006,000000,9,9.32,8.8552,9.2,913197.75,0
+OGI.US,D,20211007,000000,9.24,9.52,8.96,9.12,1363102.75,0
+OGI.US,D,20211008,000000,9.12,9.36,9,9,893952.75,0
+OGI.US,D,20211011,000000,8.928,9.08,8.84,8.88,811996.5,0
+OGI.US,D,20211012,000000,8.92,9.24,8.88,8.96,896880.75,0
+OGI.US,D,20211013,000000,8.96,9.12,8.92,9,728919.25,0
+OGI.US,D,20211014,000000,9.04,9.6,9.04,9.2,1433671.5,0
+OGI.US,D,20211015,000000,9.24,9.28,8.88,8.96,952284.75,0
+OGI.US,D,20211018,000000,8.88,9.08,8.8,8.84,1099753.5,0
+OGI.US,D,20211019,000000,8.84,9.48,8.8,9.44,2264581.25,0
+OGI.US,D,20211020,000000,9.4,9.72,9.04,9.52,1849126.5,0
+OGI.US,D,20211021,000000,9.4,10.12,9.36,9.76,1886553.25,0
+OGI.US,D,20211022,000000,9.6,9.68,9.16,9.36,1321153.5,0
+OGI.US,D,20211025,000000,9.28,9.48,9.16,9.28,1572715.75,0
+OGI.US,D,20211026,000000,9.24,9.4,9,9.08,1710731,0
+OGI.US,D,20211027,000000,9.04,9.28,8.92,8.96,975834,0
+OGI.US,D,20211028,000000,8.96,9.16,8.84,9.08,1252966,0
+OGI.US,D,20211029,000000,9,9.16,8.8,8.84,1464751.5,0
+OGI.US,D,20211101,000000,8.88,9.44,8.8,9.2,1504007.25,0
+OGI.US,D,20211102,000000,9.2,9.3,8.96,9.08,1022204,0
+OGI.US,D,20211103,000000,9,9.56,8.96,9.32,978051,0
+OGI.US,D,20211104,000000,9.4,9.6,9.24,9.24,1088907,0
+OGI.US,D,20211105,000000,9.2,9.28,8.84,9.12,1915670.25,0
+OGI.US,D,20211108,000000,9.2,10,9.16,9.92,3433588.25,0
+OGI.US,D,20211109,000000,9.76,9.8,9.2,9.36,3410261.75,0
+OGI.US,D,20211110,000000,9.2,9.4,8.92,8.96,3111088.25,0
+OGI.US,D,20211111,000000,9.04,9.16,8.84,8.84,3157848,0
+OGI.US,D,20211112,000000,9.04,9.48,8.76,9.32,6977726,0
+OGI.US,D,20211115,000000,9.404,10.2,9.28,9.52,4395397.25,0
+OGI.US,D,20211116,000000,9.56,9.6,9.12,9.4,2241142,0
+OGI.US,D,20211117,000000,9.28,9.52,8.88,8.88,2163890,0
+OGI.US,D,20211118,000000,8.92,8.96,7.96,8.06,3197123.25,0
+OGI.US,D,20211119,000000,8.2,8.28,7.96,8,1850106.75,0
+OGI.US,D,20211122,000000,8.08,8.08,7.32,7.44,3538443.75,0
+OGI.US,D,20211123,000000,7.76,8.56,7.76,8.12,3577055.75,0
+OGI.US,D,20211124,000000,8.08,8.72,7.84,8.64,2014809.25,0
+OGI.US,D,20211126,000000,8.24,8.76,8.24,8.64,1437799.75,0
+OGI.US,D,20211129,000000,8.64,8.68,8,8.04,2228458.25,0
+OGI.US,D,20211130,000000,8,8.3596,7.72,8.16,2058528.75,0
+OGI.US,D,20211201,000000,8.2,8.36,7.6,7.6,2064865.5,0
+OGI.US,D,20211202,000000,7.64,7.92,7.48,7.8,1545583.5,0
+OGI.US,D,20211203,000000,7.8,7.84,7.2,7.28,2110525.5,0
+OGI.US,D,20211206,000000,7.16,7.58,6.84,7.48,2601875,0
+OGI.US,D,20211207,000000,7.56,8.2,7.56,8,1968466.75,0
+OGI.US,D,20211208,000000,7.92,8.52,7.86,8.28,1869121,0
+OGI.US,D,20211209,000000,8.12,8.4,8.04,8.12,1001888.25,0
+OGI.US,D,20211210,000000,8,8.32,7.72,7.72,940813,0
+OGI.US,D,20211213,000000,7.72,7.76,7.36,7.56,1447703.75,0
+OGI.US,D,20211214,000000,7.4316,7.6,7.16,7.2,1848089.5,0
+OGI.US,D,20211215,000000,7.2,7.4,6.88,7.28,1516828,0
+OGI.US,D,20211216,000000,7.36,7.52,7.16,7.24,1675178.75,0
+OGI.US,D,20211217,000000,7.1592,7.68,7.02,7.6,1642894.5,0
+OGI.US,D,20211220,000000,7.4064,7.48,7.08,7.36,1959061,0
+OGI.US,D,20211221,000000,7.44,7.96,7.36,7.84,2035625.25,0
+OGI.US,D,20211222,000000,7.68,7.88,7.52,7.8,1678513.5,0
+OGI.US,D,20211223,000000,7.72,8.12,7.68,8,1167761.25,0
+OGI.US,D,20211227,000000,7.9796,7.9796,7.72,7.76,545540,0
+OGI.US,D,20211228,000000,7.7704,7.8396,7.4,7.4,781231.5,0
+OGI.US,D,20211229,000000,7.44,7.48,7.12,7.12,1660549.25,0
+OGI.US,D,20211230,000000,7.16,7.52,7.12,7.12,1634414.5,0
+OGI.US,D,20211231,000000,7.16,7.4,7,7,1082407.25,0
+OGI.US,D,20220103,000000,7.04,7.42,6.9,7.32,1258445.75,0
+OGI.US,D,20220104,000000,7.2,7.24,6.84,6.88,1509351.75,0
+OGI.US,D,20220105,000000,6.92,7.12,6.48,6.56,1497148.25,0
+OGI.US,D,20220106,000000,6.6596,6.7,6.32,6.4,1796321,0
+OGI.US,D,20220107,000000,6.4,6.92,6.384,6.48,1463305.5,0
+OGI.US,D,20220110,000000,6.708,6.96,6.6,6.92,2479649.5,0
+OGI.US,D,20220111,000000,6.92,7.2,6.56,6.96,2493069.25,0
+OGI.US,D,20220112,000000,7.04,7.2,6.8,6.84,1529031.25,0
+OGI.US,D,20220113,000000,6.84,7,6.6,6.64,1280500.5,0
+OGI.US,D,20220114,000000,6.5444,6.6656,6.4,6.56,1158690.75,0
+OGI.US,D,20220118,000000,6.52,6.5848,6.2,6.2,1133205.25,0
+OGI.US,D,20220119,000000,6.24,6.44,6.16,6.16,1199921.75,0
+OGI.US,D,20220120,000000,6.28,6.52,6.08,6.08,1058362,0
+OGI.US,D,20220121,000000,6.04,6.08,5.68,5.76,1708133,0
+OGI.US,D,20220124,000000,5.48,5.84,5.2,5.84,1810831.5,0
+OGI.US,D,20220125,000000,5.68,5.8,5.4,5.6,1166627,0
+OGI.US,D,20220126,000000,5.746,5.8,5.36,5.48,1155407,0
+OGI.US,D,20220127,000000,5.56,5.62,5.2,5.24,1055864.75,0
+OGI.US,D,20220128,000000,5.32,5.6,5.2,5.6,1526193,0
+OGI.US,D,20220131,000000,5.64,6.08,5.6,5.96,1519668.25,0
+OGI.US,D,20220201,000000,6.12,6.44,5.94,6.44,1488346.75,0
+OGI.US,D,20220202,000000,6.48,6.48,6.08,6.12,877121,0
+OGI.US,D,20220203,000000,6.04,6.108,5.76,5.8,806631.75,0
+OGI.US,D,20220204,000000,5.8,6.16,5.8,6.08,766889.25,0
+OGI.US,D,20220207,000000,6.08,6.36,6.04,6.2,803361.5,0
+OGI.US,D,20220208,000000,6.16,6.32,6.0432,6.32,800091,0
+OGI.US,D,20220209,000000,6.48,6.76,6.4,6.68,1362106.75,0
+OGI.US,D,20220210,000000,6.6,6.88,6.4492,6.64,1344682.5,0
+OGI.US,D,20220211,000000,6.64,6.96,6.52,6.88,2458566,0
+OGI.US,D,20220214,000000,6.68,6.9,6.36,6.4,1429779,0
+OGI.US,D,20220215,000000,6.52,6.84,6.48,6.84,1540777.25,0
+OGI.US,D,20220216,000000,6.76,6.96,6.6,6.72,1293754.75,0
+OGI.US,D,20220217,000000,6.72,6.76,6.4,6.4,659074.25,0
+OGI.US,D,20220218,000000,6.44,6.4464,6.0932,6.12,865831.25,0
+OGI.US,D,20220222,000000,6.08,6.12,5.76,5.84,1032722.25,0
+OGI.US,D,20220223,000000,5.92,6.04,5.6,5.6,801239.75,0
+OGI.US,D,20220224,000000,5.28,5.92,5.2,5.92,1037742.75,0
+OGI.US,D,20220225,000000,5.92,6,5.72,5.96,618049,0
+OGI.US,D,20220228,000000,5.848,6.08,5.76,5.96,1031174.75,0
+OGI.US,D,20220301,000000,6.08,6.08,5.72,5.88,645566.25,0
+OGI.US,D,20220302,000000,5.88,6,5.6888,5.88,661782.25,0
+OGI.US,D,20220303,000000,5.92,5.92,5.6,5.64,785319.5,0
+OGI.US,D,20220304,000000,5.6,5.6696,5.4,5.52,668669.75,0
+OGI.US,D,20220307,000000,5.44,5.6396,5.2368,5.24,899663.75,0
+OGI.US,D,20220308,000000,5.32,5.624,5.08,5.44,955765.5,0
+OGI.US,D,20220309,000000,5.6,5.8,5.56,5.72,744312.75,0
+OGI.US,D,20220310,000000,5.6,5.68,5.44,5.6,601658.5,0
+OGI.US,D,20220311,000000,5.6,5.64,5.36,5.36,490334.25,0
+OGI.US,D,20220314,000000,5.32,5.44,5.12,5.2,1041882.25,0
+OGI.US,D,20220315,000000,5.2,5.48,5.1544,5.48,834250.75,0
+OGI.US,D,20220316,000000,5.52,5.72,5.44,5.68,1424610,0
+OGI.US,D,20220317,000000,5.56,6,5.56,5.96,1041956.5,0
+OGI.US,D,20220318,000000,5.88,6.2,5.84,6.08,1174567,0
+OGI.US,D,20220321,000000,6.04,6.2,5.86,5.96,1168258.75,0
+OGI.US,D,20220322,000000,6,6.32,5.9,6.28,886587.25,0
+OGI.US,D,20220323,000000,6.28,6.56,6.04,6.08,1806396.25,0
+OGI.US,D,20220324,000000,6.12,6.72,5.9916,6.68,2731243.25,0
+OGI.US,D,20220325,000000,7.04,7.12,6.6,7.04,3352882,0
+OGI.US,D,20220328,000000,6.76,6.88,6.4,6.8,1953772.75,0
+OGI.US,D,20220329,000000,6.92,7.2,6.68,7.08,2053575,0
+OGI.US,D,20220330,000000,7.08,7.48,6.84,6.92,2589445.75,0
+OGI.US,D,20220331,000000,6.96,7,6.64,6.64,1512613.75,0
+OGI.US,D,20220401,000000,6.76,7.08,6.64,6.72,2351903.25,0
+OGI.US,D,20220404,000000,6.88,6.9972,6.56,6.92,1640744.5,0
+OGI.US,D,20220405,000000,6.848,7.04,6.58,6.64,1244081.5,0
+OGI.US,D,20220406,000000,6.72,6.76,6.32,6.44,2195740,0
+OGI.US,D,20220407,000000,6.44,6.44,5.96,6.04,1231371,0
+OGI.US,D,20220408,000000,6.04,6.08,5.84,5.92,869686,0
+OGI.US,D,20220411,000000,5.88,6.04,5.76,5.96,1536298,0
+OGI.US,D,20220412,000000,6.36,6.8,6.28,6.6,2305087,0
+OGI.US,D,20220413,000000,6.56,7.28,6.52,7.24,1257380.75,0
+OGI.US,D,20220414,000000,7.16,7.16,6.8932,6.96,1258187.5,0
+OGI.US,D,20220418,000000,6.96,6.96,6.48,6.52,1051647.5,0
+OGI.US,D,20220419,000000,6.56,6.64,6.36,6.4,1005571,0
+OGI.US,D,20220420,000000,6.4,6.44,6.2,6.32,979786.25,0
+OGI.US,D,20220421,000000,6.32,6.44,6,6.08,1250878.25,0
+OGI.US,D,20220422,000000,6.04,6.1996,5.78,5.84,1224247.5,0
+OGI.US,D,20220425,000000,5.72,5.88,5.64,5.72,1028052.75,0
+OGI.US,D,20220426,000000,5.72,5.76,5.52,5.6,1823963.5,0
+OGI.US,D,20220427,000000,5.64,5.72,5.46,5.6,1642287.75,0
+OGI.US,D,20220428,000000,5.64,5.84,5.4,5.72,1422223.75,0
+OGI.US,D,20220429,000000,5.64,5.96,5.6,5.64,854819,0
+OGI.US,D,20220502,000000,5.6,5.96,5.52,5.96,2069974.75,0
+OGI.US,D,20220503,000000,5.88,6.028,5.68,5.76,1681697.75,0
+OGI.US,D,20220504,000000,5.76,5.96,5.48,5.92,1753146.25,0
+OGI.US,D,20220505,000000,5.84,5.88,5.44,5.48,1327946.75,0
+OGI.US,D,20220506,000000,5.48,5.52,5.2,5.36,1654777,0
+OGI.US,D,20220509,000000,5.28,5.32,4.88,4.92,1459334.5,0
+OGI.US,D,20220510,000000,5.08,5.2,4.82,4.96,2579412.75,0
+OGI.US,D,20220511,000000,4.88,5.04,4.56,4.56,1422677.75,0
+OGI.US,D,20220512,000000,4.48,4.8,4.4,4.6,1947272.25,0
+OGI.US,D,20220513,000000,4.76,5.04,4.6864,4.92,2728135,0
+OGI.US,D,20220516,000000,4.88,5.24,4.8,5.12,2254341,0
+OGI.US,D,20220517,000000,5.28,5.4,5.16,5.32,1299433.75,0
+OGI.US,D,20220518,000000,5.28,5.32,4.84,4.84,1324865.25,0
+OGI.US,D,20220519,000000,4.84,5.08,4.72,5,872819,0
+OGI.US,D,20220520,000000,5.04,5.12,4.72,4.84,1167073.5,0
+OGI.US,D,20220523,000000,4.8,4.84,4.6,4.6,1264232.5,0
+OGI.US,D,20220524,000000,4.6,4.76,4.44,4.56,1155289.25,0
+OGI.US,D,20220525,000000,4.48,4.68,4.48,4.6,1362174.75,0
+OGI.US,D,20220526,000000,4.56,4.88,4.56,4.84,915316.5,0
+OGI.US,D,20220527,000000,4.72,4.8,4.52,4.64,1178834.25,0
+OGI.US,D,20220531,000000,4.76,4.76,4.56,4.6,986696.25,0
+OGI.US,D,20220601,000000,4.6,4.7,4.4,4.44,821675.5,0
+OGI.US,D,20220602,000000,4.44,4.68,4.32,4.52,1176253.25,0
+OGI.US,D,20220603,000000,4.56,4.6,4.44,4.48,832330.25,0
+OGI.US,D,20220606,000000,4.52,4.54,4.28,4.32,862179.75,0
+OGI.US,D,20220607,000000,4.28,4.56,4.28,4.56,595912.25,0
+OGI.US,D,20220608,000000,4.52,4.72,4.48,4.56,655237.75,0
+OGI.US,D,20220609,000000,4.48,4.6,4.28,4.32,733811.25,0
+OGI.US,D,20220610,000000,4.28,4.32,4.12,4.2,785919.5,0
+OGI.US,D,20220613,000000,3.9596,4,3.76,3.7604,673652.5,0
+OGI.US,D,20220614,000000,3.732,3.8476,3.6864,3.73,512089.25,0
+OGI.US,D,20220615,000000,3.756,3.956,3.6864,3.9068,501626.5,0
+OGI.US,D,20220616,000000,3.8,3.8708,3.6396,3.6748,428881.75,0
+OGI.US,D,20220617,000000,3.6448,3.8716,3.6448,3.7648,216348,0
+OGI.US,D,20220621,000000,3.8796,3.88,3.7592,3.7592,298879.75,0
+OGI.US,D,20220622,000000,3.7536,3.8588,3.7096,3.7216,244680.5,0
+OGI.US,D,20220623,000000,3.7212,3.9772,3.7164,3.9436,312272.25,0
+OGI.US,D,20220624,000000,4,4.28,3.98654,4.24,719690.25,0
+OGI.US,D,20220627,000000,4.28,4.36,4.12,4.36,459749.75,0
+OGI.US,D,20220628,000000,4.44,4.48,4.04,4.04,513217.75,0
+OGI.US,D,20220629,000000,4.04,4.04,3.84,3.88,403809.5,0
+OGI.US,D,20220630,000000,3.8,3.8036,3.6404,3.6684,171782.5,0
+OGI.US,D,20220701,000000,3.7052,3.806,3.6844,3.7608,101887.75,0
+OGI.US,D,20220705,000000,3.6812,3.8516,3.6,3.8184,202539.25,0
+OGI.US,D,20220706,000000,3.778,4.1196,3.7604,4,284305.5,0
+OGI.US,D,20220707,000000,4.04,4.2,4,4.2,398203,0
+OGI.US,D,20220708,000000,4.16,4.2,4.04,4.2,369913.75,0
+OGI.US,D,20220711,000000,4.12,4.1852,4,4.08,327992.25,0
+OGI.US,D,20220712,000000,4.08,4.4,4.06,4.28,340958.25,0
+OGI.US,D,20220713,000000,4.24,4.4,4.16,4.32,643501.25,0
+OGI.US,D,20220714,000000,4.2,4.28,3.8,4.2,1520088.25,0
+OGI.US,D,20220715,000000,4.24,4.2792,4,4.06,446689.25,0
+OGI.US,D,20220718,000000,4.04,4.4,4.04,4.24,1228385.25,0
+OGI.US,D,20220719,000000,4.4,4.48,4.2408,4.32,656520.25,0
+OGI.US,D,20220720,000000,4.32,4.8,4.26,4.64,1530260.25,0
+OGI.US,D,20220721,000000,4.72,4.72,4.4,4.44,540446.25,0
+OGI.US,D,20220722,000000,4.44,4.5216,4.12,4.2,835195.25,0
+OGI.US,D,20220725,000000,4.2,4.24,4.04,4.16,833065.5,0
+OGI.US,D,20220726,000000,4.12,4.16,4,4.04,171354.5,0
+OGI.US,D,20220727,000000,4.04,4.12,4,4.08,158610,0
+OGI.US,D,20220728,000000,4.08,4.28,4.04,4.24,359604.75,0
+OGI.US,D,20220729,000000,4.16,4.32,4.08,4.28,389574,0
+OGI.US,D,20220801,000000,4.28,4.32,4.2,4.28,293927,0
+OGI.US,D,20220802,000000,4.2,4.56,4.2,4.52,525236.5,0
+OGI.US,D,20220803,000000,4.52,4.64,4.44,4.52,234978,0
+OGI.US,D,20220804,000000,4.56,4.6,4.32,4.4,326652,0
+OGI.US,D,20220805,000000,4.32,4.48,4.2468,4.44,249433.25,0
+OGI.US,D,20220808,000000,4.48,4.8,4.36,4.76,855919.25,0
+OGI.US,D,20220809,000000,4.68,4.72,4.32,4.36,351147,0
+OGI.US,D,20220810,000000,4.48,4.56,4.32,4.52,353964,0
+OGI.US,D,20220811,000000,4.56,4.8,4.44,4.44,516899.5,0
+OGI.US,D,20220812,000000,4.52,4.72,4.4692,4.72,283850.25,0
+OGI.US,D,20220815,000000,4.68,5.08,4.56,4.96,1127183.5,0
+OGI.US,D,20220816,000000,4.96,4.96,4.68,4.76,729772,0
+OGI.US,D,20220817,000000,4.68,4.8796,4.56,4.56,704534,0
+OGI.US,D,20220818,000000,4.56,4.6,4.36,4.4,491841.25,0
+OGI.US,D,20220819,000000,4.36,4.4,4.04,4.12,1120848.25,0
+OGI.US,D,20220822,000000,4.12,4.1468,4,4.12,523025,0
+OGI.US,D,20220823,000000,4.08,4.24,4.04,4.12,510649,0
+OGI.US,D,20220824,000000,4.12,4.4,4.08,4.36,510638.5,0
+OGI.US,D,20220825,000000,4.44,4.68,4.36,4.56,640819.5,0
+OGI.US,D,20220826,000000,4.6,4.68,4.32,4.36,431050.5,0
+OGI.US,D,20220829,000000,4.24,4.44,4.2112,4.44,226213.5,0
+OGI.US,D,20220830,000000,4.4,4.44,4.16,4.2,248500.5,0
+OGI.US,D,20220831,000000,4.24,4.34,4.2004,4.28,208313.5,0
+OGI.US,D,20220901,000000,4.2,4.2396,4.04,4.16,243451.5,0
+OGI.US,D,20220902,000000,4.2,4.32,4.1,4.12,244700.5,0
+OGI.US,D,20220906,000000,4.08,4.16,4.04,4.04,224245.5,0
+OGI.US,D,20220907,000000,4.08,4.08,4,4.04,272232.25,0
+OGI.US,D,20220908,000000,4,4.16,4,4.16,193443.5,0
+OGI.US,D,20220909,000000,4.16,4.4,4.1596,4.24,304854.5,0
+OGI.US,D,20220912,000000,4.24,4.44,4.24,4.4,206579.75,0
+OGI.US,D,20220913,000000,4.24,4.32,4.08,4.12,156884,0
+OGI.US,D,20220914,000000,4.2,4.2,4.0364,4.12,314492.75,0
+OGI.US,D,20220915,000000,4.12,4.24,4.04,4.12,240781.25,0
+OGI.US,D,20220916,000000,4.1184,4.1184,4,4,274761.25,0
+OGI.US,D,20220919,000000,3.96,4.08,3.9,4,409989.25,0
+OGI.US,D,20220920,000000,3.9564,4,3.84,3.8464,210082,0
+OGI.US,D,20220921,000000,3.84,3.96,3.7884,3.7888,193104.25,0
+OGI.US,D,20220922,000000,3.8,3.8,3.6,3.6,275217.75,0
+OGI.US,D,20220923,000000,3.6,3.6364,3.484,3.5656,310067.75,0
+OGI.US,D,20220926,000000,3.56,3.7452,3.484,3.4996,205014,0
+OGI.US,D,20220927,000000,3.564,3.6396,3.5104,3.5796,175945.5,0
+OGI.US,D,20220928,000000,3.5676,3.7596,3.5452,3.7352,221861,0
+OGI.US,D,20220929,000000,3.662,3.69,3.582,3.6236,110222.5,0
+OGI.US,D,20220930,000000,3.62,3.6768,3.4864,3.4864,134774.5,0
+OGI.US,D,20221003,000000,3.6,3.6,3.5136,3.6,173085.5,0
+OGI.US,D,20221004,000000,3.6,3.7156,3.6,3.706,169686.5,0
+OGI.US,D,20221005,000000,3.6288,3.6972,3.5296,3.6196,98531.5,0
+OGI.US,D,20221006,000000,3.5792,4.24,3.56,4.24,938488.5,0
+OGI.US,D,20221007,000000,4.32,4.32,3.76,3.7604,1092325.5,0
+OGI.US,D,20221010,000000,3.76,3.7952,3.56,3.6304,245194.5,0
+OGI.US,D,20221011,000000,3.68,3.68,3.4088,3.5352,251026,0
+OGI.US,D,20221012,000000,3.588,3.588,3.42,3.5412,207757,0
+OGI.US,D,20221013,000000,3.5596,3.7,3.3604,3.6528,356734,0
+OGI.US,D,20221014,000000,3.6,3.7,3.5336,3.6168,171698.75,0
+OGI.US,D,20221017,000000,3.64,3.7524,3.6,3.6736,250398.25,0
+OGI.US,D,20221018,000000,3.7184,3.76,3.6044,3.684,108488.5,0
+OGI.US,D,20221019,000000,3.604,3.7196,3.52,3.5352,154820.25,0
+OGI.US,D,20221020,000000,3.52,3.67,3.5116,3.5476,199817.5,0
+OGI.US,D,20221021,000000,3.488,3.6108,3.48,3.5832,122853,0
+OGI.US,D,20221024,000000,3.596,3.6396,3.4488,3.464,153681,0
+OGI.US,D,20221025,000000,3.46,3.776,3.4488,3.7196,289998.5,0
+OGI.US,D,20221026,000000,3.76,3.96,3.6804,3.8804,255914.5,0
+OGI.US,D,20221027,000000,3.88,3.92,3.7924,3.8112,136624.75,0
+OGI.US,D,20221028,000000,3.88,3.916,3.76,3.8928,125319,0
+OGI.US,D,20221031,000000,3.9052,4.2,3.89324,4.08,443562.25,0
+OGI.US,D,20221101,000000,4.08,4.12,3.9492,4.04,223546.25,0
+OGI.US,D,20221102,000000,4,4.04,3.764,3.7688,498596.5,0
+OGI.US,D,20221103,000000,3.76,4.04,3.7196,3.8908,133034.5,0
+OGI.US,D,20221104,000000,4,4.04,3.8116,3.8952,118209,0
+OGI.US,D,20221107,000000,3.8732,3.92,3.8028,3.852,108427.5,0
+OGI.US,D,20221108,000000,3.892,3.9064,3.7056,3.7604,238275.25,0
+OGI.US,D,20221109,000000,3.7272,3.8396,3.6,3.6088,219043,0
+OGI.US,D,20221110,000000,3.72,3.8596,3.72,3.8392,226875.5,0
+OGI.US,D,20221111,000000,3.84,4.08,3.76,3.94,308862.75,0
+OGI.US,D,20221114,000000,4.04,4.16,3.932,4.08,359608,0
+OGI.US,D,20221115,000000,4.08,4.2,4.04,4.08,200613.25,0
+OGI.US,D,20221116,000000,4,4.08,3.9776,4,112989.75,0
+OGI.US,D,20221117,000000,4.08,4.2,4,4.08,330542.5,0
+OGI.US,D,20221118,000000,4.12,4.24,4.04,4.24,308614.75,0
+OGI.US,D,20221121,000000,4.12,4.2,4.04,4.12,188389.25,0
+OGI.US,D,20221122,000000,4.12,4.12,4,4,139198.5,0
+OGI.US,D,20221123,000000,3.9964,4.08,3.8944,4.08,245825,0
+OGI.US,D,20221125,000000,4.08,4.08,3.9876,4,122384,0
+OGI.US,D,20221128,000000,3.96,4.04,3.84,3.96,381404.75,0
+OGI.US,D,20221129,000000,4.04,4.2,4,4,472877.25,0
+OGI.US,D,20221130,000000,4.12,4.16,4,4.12,233089.5,0
+OGI.US,D,20221201,000000,4.08,4.4,4.08,4.4,762519.75,0
+OGI.US,D,20221202,000000,4.36,4.8,4.2816,4.76,941661.5,0
+OGI.US,D,20221205,000000,4.84,5.08,4.52,4.6,673351,0
+OGI.US,D,20221206,000000,4.56,4.64,4.04,4.04,700744.25,0
+OGI.US,D,20221207,000000,4.08,4.12,3.96,3.9604,350424,0
+OGI.US,D,20221208,000000,4,4,3.8044,3.8532,245761.75,0
+OGI.US,D,20221209,000000,3.88,3.92,3.71,3.72,479962.25,0
+OGI.US,D,20221212,000000,3.8,3.876,3.72,3.748,212564,0
+OGI.US,D,20221213,000000,3.8652,3.92,3.71,3.71,215496,0
+OGI.US,D,20221214,000000,3.72,3.76,3.6484,3.6956,242154,0
+OGI.US,D,20221215,000000,3.68,3.7152,3.56,3.56,212305.75,0
+OGI.US,D,20221216,000000,3.6,3.634,3.45,3.5796,402823,0
+OGI.US,D,20221219,000000,3.5556,3.59524,3.38,3.384,260481.25,0
+OGI.US,D,20221220,000000,3.48,3.48,3.24,3.2408,226091,0
+OGI.US,D,20221221,000000,3.2684,3.3384,3.208,3.3384,311932.5,0
+OGI.US,D,20221222,000000,3.3,3.3044,3.12,3.1908,268659.75,0
+OGI.US,D,20221223,000000,3.1416,3.1976,3.0472,3.12,221765.5,0
+OGI.US,D,20221227,000000,2.964,3.0496,2.8,2.8032,685374.5,0
+OGI.US,D,20221228,000000,2.8004,2.96,2.8004,2.84,376007,0
+OGI.US,D,20221229,000000,2.888,3.08,2.86,3.0068,247779.25,0
+OGI.US,D,20221230,000000,2.9624,3.2,2.96,3.2,324421.5,0
+OGI.US,D,20230103,000000,3.1852,3.2876,3.044,3.0968,238773,0
+OGI.US,D,20230104,000000,2.9948,3.2516,2.9948,3.2352,169593.5,0
+OGI.US,D,20230105,000000,3.2352,3.3192,3.1456,3.2824,111860,0
+OGI.US,D,20230106,000000,3.324,3.35,3.208,3.28,193805.75,0
+OGI.US,D,20230109,000000,3.36,3.36,3.2412,3.2872,245502.5,0
+OGI.US,D,20230110,000000,3.3436,3.344,3.208,3.24,182225.75,0
+OGI.US,D,20230111,000000,3.24,3.3396,3.24,3.3212,235297.5,0
+OGI.US,D,20230112,000000,3.692,3.6968,3.4,3.6,769197,0
+OGI.US,D,20230113,000000,3.6728,4.04,3.52,3.9596,1180643.25,0
+OGI.US,D,20230117,000000,4.04,4.12,3.8264,3.908,1005118.25,0
+OGI.US,D,20230118,000000,3.9164,4.04,3.6464,3.7692,394295.5,0
+OGI.US,D,20230119,000000,3.76,3.76,3.6,3.688,251282,0
+OGI.US,D,20230120,000000,3.68,3.8596,3.6524,3.8596,212733.75,0
+OGI.US,D,20230123,000000,3.84,3.9464,3.798,3.8904,158140.5,0
+OGI.US,D,20230124,000000,3.9348,3.948,3.82,3.8568,166637.25,0
+OGI.US,D,20230125,000000,3.848,3.848,3.776,3.818,131440,0
+OGI.US,D,20230126,000000,3.8,3.88,3.6,3.6136,340221.5,0
+OGI.US,D,20230127,000000,3.6,3.72,3.6,3.68,247962.5,0
+OGI.US,D,20230130,000000,3.6136,3.7368,3.53,3.5588,298667.25,0
+OGI.US,D,20230131,000000,3.532,3.6396,3.532,3.636,197055,0
+OGI.US,D,20230201,000000,3.632,3.8,3.568,3.7924,250044.5,0
+OGI.US,D,20230202,000000,3.8,3.92,3.6608,3.6608,487658.5,0
+OGI.US,D,20230203,000000,3.64,3.7952,3.6072,3.6088,146273.25,0
+OGI.US,D,20230206,000000,3.64,3.7068,3.54,3.56,120003.25,0
+OGI.US,D,20230207,000000,3.56,3.616,3.4628,3.536,221774.5,0
+OGI.US,D,20230208,000000,3.4948,3.564,3.48,3.508,96339.25,0
+OGI.US,D,20230209,000000,3.508,3.5592,3.36,3.3604,254514,0
+OGI.US,D,20230210,000000,3.3976,3.462,3.28,3.3688,309408,0
+OGI.US,D,20230213,000000,3.3368,3.3988,3.3132,3.33,235311.25,0
+OGI.US,D,20230214,000000,3.28,3.3864,3.2404,3.356,218072.25,0
+OGI.US,D,20230215,000000,3.28,3.384,3.2528,3.368,221378,0
+OGI.US,D,20230216,000000,3.304,3.3636,3.28,3.32,198328.75,0
+OGI.US,D,20230217,000000,3.28,3.296,3.184,3.24,333833.5,0
+OGI.US,D,20230221,000000,3.16,3.2,3.06,3.0752,163565.5,0
+OGI.US,D,20230222,000000,3.08,3.16,3,3.0576,201995.75,0
+OGI.US,D,20230223,000000,3.08,3.1184,2.974,3.0756,145020.75,0
+OGI.US,D,20230224,000000,3.04,3.04,2.96,2.984,108412.5,0
+OGI.US,D,20230227,000000,3.04,3.1996,3,3.1996,160969.5,0
+OGI.US,D,20230228,000000,3.2,3.2,3.018,3.156,204943,0
+OGI.US,D,20230301,000000,3.12,3.1592,2.984,3.0228,190860,0
+OGI.US,D,20230302,000000,3,3,2.9004,2.906,231632.75,0
+OGI.US,D,20230303,000000,2.9,3.0592,2.884,3.0084,213483,0
+OGI.US,D,20230306,000000,3.0752,3.0752,2.92,2.9956,204920.25,0
+OGI.US,D,20230307,000000,2.9876,3,2.884,2.908,165682.25,0
+OGI.US,D,20230308,000000,2.92,2.9872,2.8512,2.8524,207148,0
+OGI.US,D,20230309,000000,2.84,2.88,2.8,2.8328,366686,0
+OGI.US,D,20230310,000000,2.8,2.806,2.6204,2.6204,470045.75,0
+OGI.US,D,20230313,000000,2.64,2.6928,2.56,2.6192,181106.5,0
+OGI.US,D,20230314,000000,2.64,2.698,2.608,2.6192,168612,0
+OGI.US,D,20230315,000000,2.6,2.602,2.5148,2.56,205594,0
+OGI.US,D,20230316,000000,2.56,2.6668,2.5148,2.596,347139.75,0
+OGI.US,D,20230317,000000,2.6192,2.6396,2.44,2.52,194017.25,0
+OGI.US,D,20230320,000000,2.52,2.52,2.388,2.3912,229882.5,0
+OGI.US,D,20230321,000000,2.38,2.64,2.3752,2.612,276451,0
+OGI.US,D,20230322,000000,2.62,2.6548,2.526,2.56,152289.75,0
+OGI.US,D,20230323,000000,2.6,2.6784,2.5204,2.5808,171658.75,0
+OGI.US,D,20230324,000000,2.5472,2.5804,2.4816,2.5312,66989,0
+OGI.US,D,20230327,000000,2.528,2.6,2.5204,2.576,66178,0
+OGI.US,D,20230328,000000,2.58,2.6192,2.48357,2.5176,97099,0
+OGI.US,D,20230329,000000,2.5852,2.6,2.5204,2.6,107131,0
+OGI.US,D,20230330,000000,2.6,2.64,2.5336,2.55,100328.5,0
+OGI.US,D,20230331,000000,2.52,2.64,2.52,2.56,130788.5,0
+OGI.US,D,20230403,000000,2.56,2.63,2.524,2.524,107253.75,0
+OGI.US,D,20230404,000000,2.5632,2.6,2.52,2.5768,113393,0
+OGI.US,D,20230405,000000,2.568,2.6,2.516,2.52,103896.25,0
+OGI.US,D,20230406,000000,2.5468,2.5576,2.4392,2.48,190616.5,0
+OGI.US,D,20230410,000000,2.4924,2.76,2.476,2.754,418697.5,0
+OGI.US,D,20230411,000000,2.8276,2.92,2.68,2.74,439359.5,0
+OGI.US,D,20230412,000000,2.4456,2.5288,2.3362,2.4004,973014.25,0
+OGI.US,D,20230413,000000,2.3996,2.4372,2.376,2.3928,200954,0
+OGI.US,D,20230414,000000,2.38,2.44,2.2,2.22,486076.5,0
+OGI.US,D,20230417,000000,2.22,2.2472,2.2,2.2356,282852,0
+OGI.US,D,20230418,000000,2.24,2.2796,2.1248,2.16,281894.25,0
+OGI.US,D,20230419,000000,2.16,2.2,2.12,2.194,128570,0
+OGI.US,D,20230420,000000,2.196,2.196,2.0652,2.0652,179021,0
+OGI.US,D,20230421,000000,2.0684,2.11,1.978,2,214819,0
+OGI.US,D,20230424,000000,2.04,2.0528,1.9728,2.04,139835.75,0
+OGI.US,D,20230425,000000,2.026,2.0392,1.98,2.0348,111519,0
+OGI.US,D,20230426,000000,1.932,2.0296,1.92,2.0148,130194.25,0
+OGI.US,D,20230427,000000,2.0644,2.116,2.04,2.08,187922.5,0
+OGI.US,D,20230428,000000,2.1092,2.12,2,2,105774,0
+OGI.US,D,20230501,000000,2.0296,2.072,1.96,1.9608,96438.5,0
+OGI.US,D,20230502,000000,1.928,1.9996,1.872,1.9308,136655,0
+OGI.US,D,20230503,000000,1.974,2.036,1.8808,1.96,147088,0
+OGI.US,D,20230504,000000,1.9696,2.06,1.942,1.952,153404.75,0
+OGI.US,D,20230505,000000,1.966,2.08,1.9604,2.08,142836.25,0
+OGI.US,D,20230508,000000,2.12,2.138,2.064,2.094,103445,0
+OGI.US,D,20230509,000000,2.04,2.11,2.0164,2.03,72265,0
+OGI.US,D,20230510,000000,2.04,2.0896,1.98,2,155290.5,0
+OGI.US,D,20230511,000000,2,2.0024,1.9212,1.978,164035.5,0
+OGI.US,D,20230512,000000,1.96,1.96,1.808,1.8812,418264.25,0
+OGI.US,D,20230515,000000,1.8904,1.8904,1.8004,1.88,203600,0
+OGI.US,D,20230516,000000,1.8944,1.8944,1.774,1.804,251875,0
+OGI.US,D,20230517,000000,1.8,1.96,1.76,1.896,253441,0
+OGI.US,D,20230518,000000,1.96,1.96,1.844,1.9564,278217.75,0
+OGI.US,D,20230519,000000,1.924,1.98,1.8804,1.96,203228.5,0
+OGI.US,D,20230522,000000,1.96,2.16,1.9304,2.16,444393.25,0
+OGI.US,D,20230523,000000,2.0072,2.124,1.9648,1.99,305568.75,0
+OGI.US,D,20230524,000000,2,2.008,1.7292,1.79,1012660.75,0
+OGI.US,D,20230525,000000,1.8,1.8396,1.7284,1.772,428146.25,0
+OGI.US,D,20230526,000000,1.772,1.7724,1.7204,1.7676,290423,0
+OGI.US,D,20230530,000000,1.76,1.7676,1.64,1.64,402425.5,0
+OGI.US,D,20230531,000000,1.64,1.6796,1.484,1.484,717685.25,0
+OGI.US,D,20230601,000000,1.528,1.628,1.4852,1.56,465260.5,0
+OGI.US,D,20230602,000000,1.6,1.6276,1.542,1.5704,500999.25,0
+OGI.US,D,20230605,000000,1.5804,1.64,1.538,1.6,348322.25,0
+OGI.US,D,20230606,000000,1.5812,1.708,1.5704,1.6788,291174.5,0
+OGI.US,D,20230607,000000,1.6836,1.72,1.64,1.71,199057.5,0
+OGI.US,D,20230608,000000,1.7008,1.71,1.64,1.6792,130664.75,0
+OGI.US,D,20230609,000000,1.648,1.7,1.62,1.7,281857.25,0
+OGI.US,D,20230612,000000,1.7,1.7,1.618,1.6784,163034,0
+OGI.US,D,20230613,000000,1.6784,1.72,1.6624,1.72,177169.5,0
+OGI.US,D,20230614,000000,1.68,1.72,1.62,1.6204,229467,0
+OGI.US,D,20230615,000000,1.6396,1.6796,1.6308,1.65,162188,0
+OGI.US,D,20230616,000000,1.64,1.76,1.64,1.76,288789.75,0
+OGI.US,D,20230620,000000,1.7,1.7152,1.6108,1.644,322836.5,0
+OGI.US,D,20230621,000000,1.616,1.6596,1.574,1.64,284674.25,0
+OGI.US,D,20230622,000000,1.628,1.708,1.56,1.68,326651,0
+OGI.US,D,20230623,000000,1.5984,1.64,1.58,1.6004,201319.25,0
+OGI.US,D,20230626,000000,1.56,1.6176,1.528,1.548,295364.5,0
+OGI.US,D,20230627,000000,1.5848,1.6,1.524,1.56,152999.25,0
+OGI.US,D,20230628,000000,1.56,1.58,1.48,1.4936,463865.25,0
+OGI.US,D,20230629,000000,1.54,1.5444,1.4836,1.54,228159,0
+OGI.US,D,20230630,000000,1.56,1.56,1.4932,1.56,219033.25,0
+OGI.US,D,20230703,000000,1.56,1.6912,1.5588,1.64,305809,0
+OGI.US,D,20230705,000000,1.68,1.68,1.5704,1.628,333419,0
+OGI.US,D,20230706,000000,1.6,1.6,1.54,1.564,180774.25,0
+OGI.US,D,20230707,000000,1.5,1.64,1.46,1.6,677792,0
+OGI.US,D,20230710,000000,1.62,1.62,1.5,1.59,413364,0
+OGI.US,D,20230711,000000,1.6,1.8,1.5975,1.69,1377581,0
+OGI.US,D,20230712,000000,1.77,1.88,1.74,1.84,878200,0
+OGI.US,D,20230713,000000,1.84,1.97,1.78,1.94,865480,0
+OGI.US,D,20230714,000000,1.6,1.6756,1.51,1.56,1615286,0
+OGI.US,D,20230717,000000,1.56,1.56,1.48,1.49,899452,0
+OGI.US,D,20230718,000000,1.49,1.49,1.4,1.43,1102779,0
+OGI.US,D,20230719,000000,1.44,1.4899,1.4,1.41,1006994,0
+OGI.US,D,20230720,000000,1.42,1.43,1.31,1.35,863355,0
+OGI.US,D,20230721,000000,1.36,1.3698,1.3,1.35,403044,0
+OGI.US,D,20230724,000000,1.35,1.37,1.32,1.36,393241,0
+OGI.US,D,20230725,000000,1.34,1.36,1.325,1.34,310689,0
+OGI.US,D,20230726,000000,1.36,1.41,1.34,1.39,531309,0
+OGI.US,D,20230727,000000,1.4,1.48,1.36,1.36,843344,0
+OGI.US,D,20230728,000000,1.38,1.48,1.38,1.46,913970,0
+OGI.US,D,20230731,000000,1.46,1.54,1.45,1.52,756540,0
+OGI.US,D,20230801,000000,1.51,1.54,1.4401,1.49,293095,0
+OGI.US,D,20230802,000000,1.47,1.47,1.41,1.42,384380,0
+OGI.US,D,20230803,000000,1.43,1.45,1.39,1.43,365847,0
+OGI.US,D,20230804,000000,1.43,1.45,1.3913,1.4,170836,0
+OGI.US,D,20230807,000000,1.4,1.43,1.3801,1.42,172213,0
+OGI.US,D,20230808,000000,1.39,1.47,1.355,1.46,597393,0
+OGI.US,D,20230809,000000,1.43,1.43,1.36,1.37,291035,0
+OGI.US,D,20230810,000000,1.41,1.42,1.34,1.36,383433,0
+OGI.US,D,20230811,000000,1.34,1.35,1.33,1.33,236408,0
+OGI.US,D,20230814,000000,1.32,1.37,1.29,1.36,407012,0
+OGI.US,D,20230815,000000,1.33,1.36,1.32,1.32,180177,0
+OGI.US,D,20230816,000000,1.32,1.46,1.31,1.42,761991,0
+OGI.US,D,20230817,000000,1.43,1.58,1.42,1.58,805537,0
+OGI.US,D,20230818,000000,1.56,1.65,1.51,1.57,890108,0
+OGI.US,D,20230821,000000,1.56,1.6,1.47,1.49,218966,0
+OGI.US,D,20230822,000000,1.48,1.51,1.42,1.43,224942,0
+OGI.US,D,20230823,000000,1.42,1.47,1.41,1.45,180941,0
+OGI.US,D,20230824,000000,1.44,1.44,1.34,1.34,221928,0
+OGI.US,D,20230825,000000,1.33,1.4,1.33,1.39,164483,0
+OGI.US,D,20230828,000000,1.4,1.43,1.3733,1.43,176613,0
+OGI.US,D,20230829,000000,1.42,1.49,1.4,1.43,224972,0
+OGI.US,D,20230830,000000,1.45,1.58,1.4101,1.53,746615,0
+OGI.US,D,20230831,000000,1.56,1.73,1.52,1.64,1380764,0
+OGI.US,D,20230901,000000,1.68,1.6949,1.515,1.54,817017,0
+OGI.US,D,20230905,000000,1.53,1.65,1.51,1.61,944395,0
+OGI.US,D,20230906,000000,1.64,1.64,1.5,1.53,482913,0
+OGI.US,D,20230907,000000,1.54,1.55,1.45,1.52,556451,0
+OGI.US,D,20230908,000000,1.52,1.58,1.47,1.57,485738,0
+OGI.US,D,20230911,000000,1.59,1.91,1.59,1.85,2250959,0
+OGI.US,D,20230912,000000,1.85,1.89,1.69,1.76,1119192,0
+OGI.US,D,20230913,000000,1.73,1.78,1.66,1.75,482432,0
+OGI.US,D,20230914,000000,1.75,1.86,1.75,1.77,677337,0
+OGI.US,D,20230915,000000,1.84,2,1.78,1.82,1613660,0
+OGI.US,D,20230918,000000,1.78,1.795,1.58,1.625,1218314,0
+OGI.US,D,20230919,000000,1.69,1.69,1.57,1.59,431731,0
+OGI.US,D,20230920,000000,1.6,1.6399,1.52,1.58,640851,0
+OGI.US,D,20230921,000000,1.55,1.55,1.48,1.49,477936,0
+OGI.US,D,20230922,000000,1.5,1.5299,1.48,1.5,266134,0
+OGI.US,D,20230925,000000,1.48,1.52,1.455,1.48,441470,0
+OGI.US,D,20230926,000000,1.47,1.52,1.41,1.43,428374,0
+OGI.US,D,20230927,000000,1.46,1.47,1.3,1.34,726036,0
+OGI.US,D,20230928,000000,1.32,1.34,1.25,1.3,574219,0
+OGI.US,D,20230929,000000,1.32,1.34,1.3,1.32,183489,0
+OGI.US,D,20231002,000000,1.32,1.33,1.22,1.27,460753,0
+OGI.US,D,20231003,000000,1.28,1.28,1.21,1.24,167535,0
+OGI.US,D,20231004,000000,1.22,1.23,1.17,1.18,417178,0
+OGI.US,D,20231005,000000,1.2,1.2117,1.14,1.19,254474,0
+OGI.US,D,20231006,000000,1.16,1.23,1.14,1.21,300861,0
+OGI.US,D,20231009,000000,1.2,1.23,1.18,1.22,190660,0
+OGI.US,D,20231010,000000,1.22,1.265,1.2,1.21,291568,0
+OGI.US,D,20231011,000000,1.2,1.23,1.17,1.2,216156,0
+OGI.US,D,20231012,000000,1.19,1.19,1.14,1.17,214139,0
+OGI.US,D,20231013,000000,1.15,1.17,1.12,1.15,270102,0
+OGI.US,D,20231016,000000,1.16,1.185,1.12,1.18,230717,0
+OGI.US,D,20231017,000000,1.15,1.22,1.14,1.2,230583,0
+OGI.US,D,20231018,000000,1.18,1.21,1.13,1.14,233288,0
+OGI.US,D,20231019,000000,1.14,1.1594,1.09,1.12,286129,0
+OGI.US,D,20231020,000000,1.14,1.14,1.05,1.07,411652,0
+OGI.US,D,20231023,000000,1.05,1.07,1.01,1.03,306634,0
+OGI.US,D,20231024,000000,1.03,1.1,1.03,1.09,173633,0
+OGI.US,D,20231025,000000,1.1,1.1,1.03,1.06,124990,0
+OGI.US,D,20231026,000000,1.03,1.04,0.98,1,281159,0
+OGI.US,D,20231027,000000,1,1.05,0.9702,1,310622,0
+OGI.US,D,20231030,000000,1,1.04,0.98,1.04,132231,0
+OGI.US,D,20231031,000000,1.03,1.06,1.03,1.05,80273,0
+OGI.US,D,20231101,000000,1.03,1.07,1.02,1.03,100959,0
+OGI.US,D,20231102,000000,1.04,1.12,1.03,1.11,167869,0
+OGI.US,D,20231103,000000,1.13,1.2,1.12,1.16,202076,0
+OGI.US,D,20231106,000000,1.52,1.6,1.33,1.38,43449192,0
+OGI.US,D,20231107,000000,1.36,1.4,1.315,1.34,2536400,0
+OGI.US,D,20231108,000000,1.31,1.34,1.25,1.28,1438180,0
+OGI.US,D,20231109,000000,1.25,1.26,1.15,1.16,1494871,0
+OGI.US,D,20231110,000000,1.18,1.24,1.11,1.23,1038363,0
+OGI.US,D,20231113,000000,1.2,1.21,1.14,1.16,722385,0
+OGI.US,D,20231114,000000,1.17,1.22,1.16,1.21,741822,0
+OGI.US,D,20231115,000000,1.2,1.27,1.2,1.25,699287,0
+OGI.US,D,20231116,000000,1.25,1.25,1.17,1.18,433676,0
+OGI.US,D,20231117,000000,1.19,1.305,1.19,1.26,1361207,0
+OGI.US,D,20231120,000000,1.25,1.33,1.2492,1.27,894518,0
+OGI.US,D,20231121,000000,1.27,1.29,1.23,1.23,395959,0
+OGI.US,D,20231122,000000,1.24,1.28,1.24,1.26,250802,0
+OGI.US,D,20231124,000000,1.24,1.31,1.24,1.29,145029,0
+OGI.US,D,20231127,000000,1.28,1.3,1.25,1.25,239936,0
+OGI.US,D,20231128,000000,1.26,1.29,1.24,1.27,214269,0
+OGI.US,D,20231129,000000,1.27,1.335,1.26,1.31,447179,0
+OGI.US,D,20231130,000000,1.28,1.305,1.265,1.28,222021,0
+OGI.US,D,20231201,000000,1.3,1.35,1.275,1.34,753252,0
+OGI.US,D,20231204,000000,1.34,1.445,1.33,1.44,843641,0
+OGI.US,D,20231205,000000,1.42,1.44,1.35,1.35,405643,0
+OGI.US,D,20231206,000000,1.38,1.4,1.35,1.4,413255,0
+OGI.US,D,20231207,000000,1.38,1.39,1.3299,1.34,545879,0
+OGI.US,D,20231208,000000,1.32,1.375,1.31,1.33,541472,0
+OGI.US,D,20231211,000000,1.33,1.35,1.3,1.32,408532,0
+OGI.US,D,20231212,000000,1.31,1.31,1.25,1.26,703988,0
+OGI.US,D,20231213,000000,1.25,1.34,1.2,1.33,653860,0
+OGI.US,D,20231214,000000,1.35,1.41,1.34,1.37,670932,0
+OGI.US,D,20231215,000000,1.36,1.37,1.32,1.33,340780,0
+OGI.US,D,20231218,000000,1.31,1.335,1.285,1.31,551602,0
+OGI.US,D,20231219,000000,1.32,1.34,1.23,1.27,1089713,0
+OGI.US,D,20231220,000000,1.23,1.3101,1.22,1.22,866166,0
+OGI.US,D,20231221,000000,1.25,1.25,1.2117,1.23,462147,0
+OGI.US,D,20231222,000000,1.22,1.3,1.22,1.26,785243,0
+OGI.US,D,20231226,000000,1.3,1.4,1.28,1.38,1316253,0
+OGI.US,D,20231227,000000,1.37,1.4,1.31,1.35,876998,0
+OGI.US,D,20231228,000000,1.35,1.45,1.35,1.41,1009021,0
+OGI.US,D,20231229,000000,1.42,1.45,1.2804,1.31,1137958,0
+OGI.US,D,20240102,000000,1.33,1.3596,1.28,1.305,633571,0
+OGI.US,D,20240103,000000,1.3,1.34,1.25,1.32,478189,0
+OGI.US,D,20240104,000000,1.31,1.3606,1.31,1.34,303184,0
+OGI.US,D,20240105,000000,1.34,1.39,1.31,1.38,426227,0
+OGI.US,D,20240108,000000,1.37,1.46,1.36,1.42,689064,0
+OGI.US,D,20240109,000000,1.43,1.43,1.35,1.37,421501,0
+OGI.US,D,20240110,000000,1.4,1.48,1.3701,1.435,928291,0
+OGI.US,D,20240111,000000,1.44,1.74,1.4313,1.7,3022946,0
+OGI.US,D,20240112,000000,1.69,1.73,1.59,1.69,1012522,0
+OGI.US,D,20240116,000000,1.73,1.9211,1.7,1.9,1889112,0
+OGI.US,D,20240117,000000,1.88,1.88,1.73,1.77,1252692,0
+OGI.US,D,20240118,000000,1.79,1.838,1.662,1.68,1012382,0
+OGI.US,D,20240119,000000,1.71,1.865,1.64,1.86,1076544,0
+OGI.US,D,20240122,000000,1.85,1.96,1.78,1.895,1128184,0
+OGI.US,D,20240123,000000,1.78,1.91,1.78,1.88,732907,0
+OGI.US,D,20240124,000000,1.9,1.9,1.7,1.72,1109752,0
+OGI.US,D,20240125,000000,1.73,1.73,1.55,1.62,1447211,0
+OGI.US,D,20240126,000000,1.62,1.69,1.59,1.64,861905,0
+OGI.US,D,20240129,000000,1.62,1.69,1.57,1.66,1173127,0
+OGI.US,D,20240130,000000,1.66,1.699,1.62,1.63,504478,0
+OGI.US,D,20240131,000000,1.62,1.72,1.62,1.66,624687,0
+OGI.US,D,20240201,000000,1.68,1.88,1.68,1.83,1464235,0
+OGI.US,D,20240202,000000,1.83,1.87,1.76,1.83,739782,0
+OGI.US,D,20240205,000000,1.81,1.87,1.69,1.76,792641,0
+OGI.US,D,20240206,000000,1.76,2.14,1.73,2.13,2278812,0
+OGI.US,D,20240207,000000,2.12,2.13,1.97,2.03,868458,0
+OGI.US,D,20240208,000000,2.05,2.22,2.02,2.17,1141874,0
+OGI.US,D,20240209,000000,2.19,2.32,2.16,2.28,1365593,0
+OGI.US,D,20240212,000000,2.24,2.28,2.05,2.14,1811082,0
+OGI.US,D,20240213,000000,2.02,2.03,1.8,1.85,2241375,0
+OGI.US,D,20240214,000000,1.91,1.9392,1.775,1.86,811502,0
+OGI.US,D,20240215,000000,1.88,2.045,1.85,2.01,838153,0
+OGI.US,D,20240216,000000,2.01,2.18,1.965,2.18,1512362,0
+OGI.US,D,20240220,000000,2.14,2.16,2.03,2.07,811777,0
+OGI.US,D,20240221,000000,2.03,2.0399,1.91,2.01,779880,0
+OGI.US,D,20240222,000000,2.02,2.05,1.97,1.98,478060,0
+OGI.US,D,20240223,000000,1.99,2.0599,1.93,2.02,506883,0
+OGI.US,D,20240226,000000,1.98,2.1,1.98,2.04,671504,0
+OGI.US,D,20240227,000000,2.02,2.19,2.0197,2.16,919650,0
+OGI.US,D,20240228,000000,2.14,2.14,2.02,2.05,695608,0
+OGI.US,D,20240229,000000,2.08,2.15,2.045,2.07,733182,0
+OGI.US,D,20240301,000000,2.07,2.2189,2.04,2.16,944043,0
+OGI.US,D,20240304,000000,2.14,2.14,2,2.02,829072,0
+OGI.US,D,20240305,000000,2.01,2.01,1.89,1.95,1188742,0
+OGI.US,D,20240306,000000,1.94,1.98,1.89,1.93,683344,0
+OGI.US,D,20240307,000000,1.93,2,1.92,1.99,457356,0
+OGI.US,D,20240308,000000,2,2.0999,1.96,2.02,717813,0
+OGI.US,D,20240311,000000,2.03,2.05,1.94,1.95,518139,0
+OGI.US,D,20240312,000000,1.95,1.96,1.9,1.93,374766,0
+OGI.US,D,20240313,000000,1.91,1.9599,1.89,1.92,430203,0
+OGI.US,D,20240314,000000,1.92,1.92,1.85,1.86,442974,0
+OGI.US,D,20240315,000000,1.89,2.07,1.878,2.07,1166296,0
+OGI.US,D,20240318,000000,2.1,2.27,2.06,2.23,1817421,0
+OGI.US,D,20240319,000000,2.19,2.33,2.11,2.22,895749,0
+OGI.US,D,20240320,000000,2.22,2.45,2.21,2.42,1294966,0
+OGI.US,D,20240321,000000,2.47,2.555,2.38,2.51,1293873,0
+OGI.US,D,20240322,000000,2.51,2.79,2.485,2.72,2912283,0
+OGI.US,D,20240325,000000,2.72,2.74,2.44,2.52,1342223,0
+OGI.US,D,20240326,000000,2.54,2.91,2.49,2.68,2243554,0
+OGI.US,D,20240327,000000,2.38,2.39,2.03,2.295,8628764,0
+OGI.US,D,20240328,000000,2.31,2.31,2.14,2.15,3351130,0
+OGI.US,D,20240401,000000,2.18,2.18,2.04,2.06,2349281,0
+OGI.US,D,20240402,000000,2.04,2.11,2.025,2.04,2910893,0
+OGI.US,D,20240403,000000,2.03,2.3,2,2.29,5166954,0
+OGI.US,D,20240404,000000,2.355,2.37,2.075,2.1,4398803,0
+OGI.US,D,20240405,000000,2.1,2.145,2.02,2.12,1794785,0
+OGI.US,D,20240408,000000,2.18,2.28,2.105,2.18,1835971,0
+OGI.US,D,20240409,000000,2.13,2.1783,2.05,2.09,1355773,0
+OGI.US,D,20240410,000000,2.06,2.155,2.03,2.07,1012521,0
+OGI.US,D,20240411,000000,2.09,2.1,2,2.05,992566,0
+OGI.US,D,20240412,000000,2.02,2.065,1.92,1.94,2064450,0
+OGI.US,D,20240415,000000,2,2.02,1.87,1.88,2159510,0
+OGI.US,D,20240416,000000,1.87,1.917,1.835,1.88,1052754,0
+OGI.US,D,20240417,000000,1.91,1.91,1.78,1.83,1430613,0
+OGI.US,D,20240418,000000,1.84,1.95,1.8,1.87,1238977,0
+OGI.US,D,20240419,000000,1.86,1.9699,1.85,1.89,1418791,0
+OGI.US,D,20240422,000000,1.95,1.96,1.84,1.9,1036516,0
+OGI.US,D,20240423,000000,1.9,1.98,1.855,1.95,1107558,0
+OGI.US,D,20240424,000000,1.95,1.98,1.905,1.93,777096,0
+OGI.US,D,20240425,000000,1.9,1.91,1.84,1.86,893438,0
+OGI.US,D,20240426,000000,1.88,1.94,1.84,1.86,752440,0
+OGI.US,D,20240429,000000,1.89,1.925,1.84,1.87,807035,0
+OGI.US,D,20240430,000000,1.84,2.17,1.81,2.12,8256382,0
+OGI.US,D,20240501,000000,2.09,2.1,1.89,1.915,3000234,0
+OGI.US,D,20240502,000000,1.95,2,1.86,1.88,1006460,0
+OGI.US,D,20240503,000000,1.89,1.94,1.84,1.855,1339216,0
+OGI.US,D,20240506,000000,1.89,1.94,1.84,1.88,1208299,0
+OGI.US,D,20240507,000000,1.87,1.9154,1.8,1.8,940462,0
+OGI.US,D,20240508,000000,1.79,1.81,1.73,1.76,1032775,0
+OGI.US,D,20240509,000000,1.76,1.838,1.76,1.8,846309,0
+OGI.US,D,20240510,000000,1.83,1.83,1.74,1.76,722789,0
+OGI.US,D,20240513,000000,1.78,1.87,1.76,1.84,1467224,0
+OGI.US,D,20240514,000000,1.75,1.92,1.75,1.835,2129966,0
+OGI.US,D,20240515,000000,1.85,1.9819,1.82,1.93,1335945,0
+OGI.US,D,20240516,000000,1.91,2.105,1.91,2.03,2335877,0
+OGI.US,D,20240517,000000,2.09,2.11,1.95,2.02,1635262,0
+OGI.US,D,20240520,000000,2.01,2.0299,1.96,1.99,535736,0
+OGI.US,D,20240521,000000,1.99,2,1.9,1.92,833928,0
+OGI.US,D,20240522,000000,1.91,1.946,1.87,1.88,672506,0
+OGI.US,D,20240523,000000,1.88,1.898,1.78,1.8,654387,0
+OGI.US,D,20240524,000000,1.86,1.875,1.8,1.82,670590,0
+OGI.US,D,20240528,000000,1.82,1.8498,1.74,1.76,854412,0
+OGI.US,D,20240529,000000,1.75,1.76,1.7,1.73,918028,0
+OGI.US,D,20240530,000000,1.76,1.78,1.71,1.71,657558,0
+OGI.US,D,20240531,000000,1.73,1.74,1.7,1.71,600140,0
+OGI.US,D,20240603,000000,1.74,1.74,1.65,1.655,1141311,0
+OGI.US,D,20240604,000000,1.65,1.69,1.61,1.66,621004,0
+OGI.US,D,20240605,000000,1.65,1.7,1.65,1.68,416606,0
+OGI.US,D,20240606,000000,1.69,1.6987,1.645,1.67,536497,0
+OGI.US,D,20240607,000000,1.66,1.665,1.5309,1.58,2249564,0
+OGI.US,D,20240610,000000,1.56,1.6,1.55,1.59,725329,0
+OGI.US,D,20240611,000000,1.59,1.6,1.55,1.585,440668,0
+OGI.US,D,20240612,000000,1.61,1.66,1.6,1.61,794773,0
+OGI.US,D,20240613,000000,1.62,1.625,1.55,1.56,447298,0
+OGI.US,D,20240614,000000,1.55,1.56,1.52,1.525,568350,0
+OGI.US,D,20240617,000000,1.52,1.53,1.48,1.51,779412,0
+OGI.US,D,20240618,000000,1.5,1.56,1.5,1.54,294501,0
+OGI.US,D,20240620,000000,1.52,1.56,1.51,1.54,385378,0
+OGI.US,D,20240621,000000,1.53,1.54,1.505,1.525,292065,0
+OGI.US,D,20240624,000000,1.54,1.59,1.5322,1.57,364476,0
+OGI.US,D,20240625,000000,1.56,1.58,1.48,1.49,1061265,0
+OGI.US,D,20240626,000000,1.49,1.55,1.48,1.525,538968,0
+OGI.US,D,20240627,000000,1.54,1.63,1.5198,1.6,676298,0
+OGI.US,D,20240628,000000,1.62,1.63,1.54,1.54,398380,0
+OGI.US,D,20240701,000000,1.54,1.58,1.53,1.54,402602,0
+OGI.US,D,20240702,000000,1.54,1.55,1.48,1.49,802526,0
+OGI.US,D,20240703,000000,1.51,1.6179,1.51,1.59,424300,0
+OGI.US,D,20240705,000000,1.6,1.606,1.565,1.585,261012,0
+OGI.US,D,20240708,000000,1.58,1.59,1.54,1.57,290213,0
+OGI.US,D,20240709,000000,1.56,1.6,1.55,1.57,315293,0
+OGI.US,D,20240710,000000,1.57,1.62,1.57,1.58,326592,0
+OGI.US,D,20240711,000000,1.6,1.7,1.595,1.7,724531,0
+OGI.US,D,20240712,000000,1.72,1.72,1.67,1.695,356013,0
+OGI.US,D,20240715,000000,1.67,1.73,1.67,1.71,584509,0
+OGI.US,D,20240716,000000,1.72,1.76,1.6998,1.75,470517,0
+OGI.US,D,20240717,000000,1.73,1.785,1.67,1.69,742223,0
+OGI.US,D,20240718,000000,1.7,1.74,1.61,1.62,677565,0
+OGI.US,D,20240719,000000,1.63,1.6699,1.6098,1.65,358629,0
+OGI.US,D,20240722,000000,1.67,1.78,1.66,1.775,1287166,0
+OGI.US,D,20240723,000000,1.77,1.8,1.7414,1.755,614095,0
+OGI.US,D,20240724,000000,1.73,1.7499,1.615,1.625,659309,0
+OGI.US,D,20240725,000000,1.65,1.67,1.615,1.62,346428,0
+OGI.US,D,20240726,000000,1.63,1.65,1.61,1.63,364291,0
+OGI.US,D,20240729,000000,1.64,1.66,1.6,1.61,293484,0
+OGI.US,D,20240730,000000,1.66,1.68,1.61,1.66,587374,0
+OGI.US,D,20240731,000000,1.66,1.725,1.65,1.68,423840,0
+OGI.US,D,20240801,000000,1.67,1.695,1.56,1.57,816150,0
+OGI.US,D,20240802,000000,1.52,1.56,1.46,1.49,554340,0
+OGI.US,D,20240805,000000,1.35,1.44,1.31,1.43,664654,0
+OGI.US,D,20240806,000000,1.48,1.56,1.4301,1.53,401678,0
+OGI.US,D,20240807,000000,1.56,1.56,1.48,1.49,430907,0
+OGI.US,D,20240808,000000,1.51,1.59,1.48,1.54,907308,0
+OGI.US,D,20240809,000000,1.55,1.55,1.46,1.47,682765,0
+OGI.US,D,20240812,000000,1.47,1.51,1.43,1.44,761552,0
+OGI.US,D,20240813,000000,1.64,1.84,1.55,1.81,3650644,0
+OGI.US,D,20240814,000000,1.82,1.99,1.81,1.9,1890908,0
+OGI.US,D,20240815,000000,1.89,2.02,1.84,1.99,1335429,0
+OGI.US,D,20240816,000000,1.96,2.08,1.93,2.07,1478243,0
+OGI.US,D,20240819,000000,2.04,2.0701,1.97,1.99,789422,0
+OGI.US,D,20240820,000000,2,2.01,1.91,1.92,547348,0
+OGI.US,D,20240821,000000,1.92,2.055,1.89,2.02,644611,0
+OGI.US,D,20240822,000000,2.02,2.03,1.93,1.94,326941,0
+OGI.US,D,20240823,000000,1.94,2.05,1.935,2.02,505088,0
+OGI.US,D,20240826,000000,2.02,2.045,1.98,1.99,467698,0
+OGI.US,D,20240827,000000,1.94,1.94,1.825,1.83,816387,0
+OGI.US,D,20240828,000000,1.83,1.87,1.8,1.84,339832,0
+OGI.US,D,20240829,000000,1.85,1.92,1.82,1.84,473479,0
+OGI.US,D,20240830,000000,1.86,1.8893,1.83,1.85,205364,0
+OGI.US,D,20240903,000000,1.84,1.86,1.77,1.79,534909,0
+OGI.US,D,20240904,000000,1.78,1.9,1.77,1.8,584730,0
+OGI.US,D,20240905,000000,1.82,1.86,1.8,1.82,247893,0
+OGI.US,D,20240906,000000,1.81,1.83,1.72,1.75,314038,0
+OGI.US,D,20240909,000000,1.77,1.87,1.77,1.82,382064,0
+OGI.US,D,20240910,000000,1.82,1.84,1.76,1.83,298226,0
+OGI.US,D,20240911,000000,1.83,1.885,1.81,1.86,309242,0
+OGI.US,D,20240912,000000,1.87,1.87,1.82,1.84,267536,0
+OGI.US,D,20240913,000000,1.85,1.9,1.83,1.86,321504,0
+OGI.US,D,20240916,000000,1.86,1.92,1.83,1.89,356075,0
+OGI.US,D,20240917,000000,1.9,2,1.8816,1.89,449002,0
+OGI.US,D,20240918,000000,1.89,1.945,1.85,1.88,265333,0
+OGI.US,D,20240919,000000,1.94,1.94,1.84,1.84,303027,0
+OGI.US,D,20240920,000000,1.85,1.87,1.79,1.8,451820,0
+OGI.US,D,20240923,000000,1.79,1.8207,1.76,1.79,293657,0
+OGI.US,D,20240924,000000,1.79,1.84,1.77,1.8,319637,0
+OGI.US,D,20240925,000000,1.8,1.8068,1.72,1.74,613887,0
+OGI.US,D,20240926,000000,1.75,1.7999,1.7413,1.77,302436,0
+OGI.US,D,20240927,000000,1.78,1.8,1.755,1.76,246163,0
+OGI.US,D,20240930,000000,1.75,1.89,1.75,1.81,558148,0
+OGI.US,D,20241001,000000,1.81,1.81,1.735,1.76,438795,0
+OGI.US,D,20241002,000000,1.75,1.77,1.725,1.74,253392,0
+OGI.US,D,20241003,000000,1.73,1.7892,1.72,1.76,280083,0
+OGI.US,D,20241004,000000,1.78,1.79,1.745,1.76,208292,0
+OGI.US,D,20241007,000000,1.78,1.78,1.69,1.72,402607,0
+OGI.US,D,20241008,000000,1.73,1.74,1.673,1.7,344472,0
+OGI.US,D,20241009,000000,1.68,1.7,1.66,1.67,306262,0
+OGI.US,D,20241010,000000,1.66,1.682,1.63,1.66,210533,0
+OGI.US,D,20241011,000000,1.65,1.73,1.65,1.72,196014,0
+OGI.US,D,20241014,000000,1.73,1.7888,1.72,1.77,242971,0
+OGI.US,D,20241015,000000,1.78,1.8,1.7,1.73,241872,0
+OGI.US,D,20241016,000000,1.75,1.76,1.73,1.74,169118,0
+OGI.US,D,20241017,000000,1.75,1.76,1.71,1.74,245664,0
+OGI.US,D,20241018,000000,1.73,1.79,1.73,1.78,296486,0
+OGI.US,D,20241021,000000,1.77,1.79,1.7309,1.76,229306,0
+OGI.US,D,20241022,000000,1.76,1.88,1.73,1.86,891262,0
+OGI.US,D,20241023,000000,1.87,1.92,1.7892,1.83,876584,0
+OGI.US,D,20241024,000000,1.83,1.88,1.78,1.79,335564,0
+OGI.US,D,20241025,000000,1.84,1.93,1.82,1.85,529947,0
+OGI.US,D,20241028,000000,1.86,1.9,1.82,1.88,378356,0
+OGI.US,D,20241029,000000,1.85,1.9413,1.81,1.83,545900,0
+OGI.US,D,20241030,000000,1.82,1.88,1.77,1.78,352735,0
+OGI.US,D,20241031,000000,1.76,1.78,1.7,1.71,378352,0
+OGI.US,D,20241101,000000,1.73,1.76,1.7052,1.73,321377,0
+OGI.US,D,20241104,000000,1.71,1.85,1.71,1.8,465185,0
+OGI.US,D,20241105,000000,1.8,1.85,1.765,1.85,321873,0
+OGI.US,D,20241106,000000,1.71,1.73,1.61,1.68,1476249,0
+OGI.US,D,20241107,000000,1.681,1.69,1.63,1.65,670030,0
+OGI.US,D,20241108,000000,1.63,1.66,1.56,1.58,902908,0
+OGI.US,D,20241111,000000,1.59,1.6087,1.52,1.56,789845,0
+OGI.US,D,20241112,000000,1.55,1.64,1.54,1.59,1063050,0
+OGI.US,D,20241113,000000,1.59,1.625,1.52,1.58,1271185,0
+OGI.US,D,20241114,000000,1.56,1.58,1.48,1.5,741587,0
+OGI.US,D,20241115,000000,1.5,1.5,1.44,1.44,494633,0
+OGI.US,D,20241118,000000,1.46,1.52,1.44,1.48,453215,0
+OGI.US,D,20241119,000000,1.48,1.48,1.445,1.45,324562,0
+OGI.US,D,20241120,000000,1.45,1.5,1.44,1.48,595059,0
+OGI.US,D,20241121,000000,1.48,1.55,1.46,1.51,864279,0
+OGI.US,D,20241122,000000,1.508,1.5599,1.49,1.52,415443,0
+OGI.US,D,20241125,000000,1.54,1.62,1.535,1.58,718202,0
+OGI.US,D,20241126,000000,1.55,1.56,1.45,1.47,1037465,0
+OGI.US,D,20241127,000000,1.47,1.515,1.47,1.5,265881,0
+OGI.US,D,20241129,000000,1.52,1.59,1.5,1.51,388484,0
+OGI.US,D,20241202,000000,1.53,1.5588,1.49,1.52,545636,0
+OGI.US,D,20241203,000000,1.51,1.545,1.445,1.47,586521,0
+OGI.US,D,20241204,000000,1.45,1.4702,1.42,1.44,491326,0
+OGI.US,D,20241205,000000,1.43,1.48,1.43,1.45,767869,0
+OGI.US,D,20241206,000000,1.58,1.67,1.46,1.6,2149600,0
+OGI.US,D,20241209,000000,1.6,1.73,1.565,1.58,1182389,0
+OGI.US,D,20241210,000000,1.56,1.58,1.52,1.54,451552,0
+OGI.US,D,20241211,000000,1.54,1.55,1.5,1.52,437804,0
+OGI.US,D,20241212,000000,1.52,1.55,1.51,1.51,414242,0
+OGI.US,D,20241213,000000,1.51,1.51,1.45,1.48,557012,0
+OGI.US,D,20241216,000000,1.48,1.575,1.47,1.53,1186234,0
+OGI.US,D,20241217,000000,1.55,1.64,1.52,1.61,1730878,0
+OGI.US,D,20241218,000000,1.71,1.71,1.46,1.47,2741036,0
+OGI.US,D,20241219,000000,1.52,1.54,1.44,1.46,1011367,0
+OGI.US,D,20241220,000000,1.44,1.61,1.44,1.56,1093895,0
+OGI.US,D,20241223,000000,1.57,1.63,1.53,1.58,1106631,0
+OGI.US,D,20241224,000000,1.59,1.625,1.56,1.56,301239,0
+OGI.US,D,20241226,000000,1.54,1.6,1.54,1.59,445780,0
+OGI.US,D,20241227,000000,1.58,1.655,1.56,1.62,633414,0
+OGI.US,D,20241230,000000,1.58,1.62,1.5694,1.57,448132,0
+OGI.US,D,20241231,000000,1.56,1.625,1.56,1.61,538309,0
+OGI.US,D,20250102,000000,1.61,1.72,1.6,1.66,1043148,0
+OGI.US,D,20250103,000000,1.67,1.7,1.635,1.68,468822,0
+OGI.US,D,20250106,000000,1.71,1.7702,1.67,1.68,816228,0
+OGI.US,D,20250107,000000,1.69,1.72,1.66,1.69,407523,0
+OGI.US,D,20250108,000000,1.68,1.68,1.59,1.64,497961,0
+OGI.US,D,20250110,000000,1.6,1.6485,1.53,1.57,685067,0
+OGI.US,D,20250113,000000,1.57,1.58,1.514,1.57,413361,0
+OGI.US,D,20250114,000000,1.57,1.59,1.5,1.53,632971,0
+OGI.US,D,20250115,000000,1.5499,1.59,1.53,1.54,237426,0
+OGI.US,D,20250116,000000,1.53,1.58,1.51,1.57,431574,0
+OGI.US,D,20250117,000000,1.6,1.6,1.53,1.55,254295,0
+OGI.US,D,20250121,000000,1.55,1.575,1.54,1.54,246035,0
+OGI.US,D,20250122,000000,1.55,1.59,1.53,1.57,473739,0
+OGI.US,D,20250123,000000,1.56,1.5799,1.54,1.55,232026,0
+OGI.US,D,20250124,000000,1.55,1.62,1.55,1.58,368281,0
+OGI.US,D,20250127,000000,1.54,1.575,1.52,1.53,366225,0
+OGI.US,D,20250128,000000,1.52,1.56,1.51,1.53,453250,0
+OGI.US,D,20250129,000000,1.52,1.53,1.49,1.5,368958,0
+OGI.US,D,20250130,000000,1.5,1.58,1.5,1.55,369190,0
+OGI.US,D,20250131,000000,1.55,1.56,1.5,1.5,588948,0
+OGI.US,D,20250203,000000,1.46,1.48,1.43,1.45,651500,0
+OGI.US,D,20250204,000000,1.4799,1.51,1.45,1.51,317792,0
+OGI.US,D,20250205,000000,1.58,1.72,1.545,1.62,2770955,0
+OGI.US,D,20250206,000000,1.61,1.74,1.61,1.66,1976044,0
+OGI.US,D,20250207,000000,1.67,1.73,1.61,1.68,1247766,0
+OGI.US,D,20250210,000000,1.7,1.74,1.6501,1.73,865363,0
+OGI.US,D,20250211,000000,1.55,1.55,1.42,1.44,3203585,0
+OGI.US,D,20250212,000000,1.44,1.45,1.29,1.35,3022589,0
+OGI.US,D,20250213,000000,1.34,1.38,1.32,1.35,1172873,0
+OGI.US,D,20250214,000000,1.34,1.37,1.27,1.27,2055357,0
+OGI.US,D,20250218,000000,1.28,1.38,1.28,1.36,1707124,0
+OGI.US,D,20250219,000000,1.36,1.36,1.3,1.32,858822,0
+OGI.US,D,20250220,000000,1.32,1.325,1.28,1.29,807584,0
+OGI.US,D,20250221,000000,1.29,1.3136,1.24,1.31,3283389,0
+OGI.US,D,20250224,000000,1.3,1.31,1.22,1.22,1059196,0
+OGI.US,D,20250225,000000,1.22,1.23,1.16,1.17,910442,0
+OGI.US,D,20250226,000000,1.18,1.2,1.15,1.16,878464,0
+OGI.US,D,20250227,000000,1.16,1.16,1.12,1.14,1142781,0
+OGI.US,D,20250228,000000,1.15,1.1701,1.11,1.15,862906,0
+OGI.US,D,20250303,000000,1.15,1.18,1.0612,1.07,1244126,0
+OGI.US,D,20250304,000000,1.07,1.14,1.0211,1.1,1287150,0
+OGI.US,D,20250305,000000,1.1,1.15,1.07,1.12,906955,0
+OGI.US,D,20250306,000000,1.09,1.12,1.07,1.08,976179,0
+OGI.US,D,20250307,000000,1.07,1.1,1.03,1.06,1417831,0
+OGI.US,D,20250310,000000,1.07,1.07,0.9821,1,1551225,0
+OGI.US,D,20250311,000000,1.01,1.0187,0.96,0.9893,1264006,0
+OGI.US,D,20250312,000000,1.01,1.03,0.987,1.02,439466,0
+OGI.US,D,20250313,000000,1.02,1.03,0.987,0.9872,680109,0
+OGI.US,D,20250314,000000,0.99,1.06,0.9875,1.03,647150,0
+OGI.US,D,20250317,000000,1.04,1.08,1.03,1.07,394458,0
+OGI.US,D,20250318,000000,1.09,1.09,1.06,1.07,260594,0
+OGI.US,D,20250319,000000,1.08,1.1,1.065,1.08,461489,0
+OGI.US,D,20250320,000000,1.07,1.11,1.05,1.06,367312,0
+OGI.US,D,20250321,000000,1.07,1.12,1.04,1.11,417871,0
+OGI.US,D,20250324,000000,1.13,1.16,1.1,1.11,489674,0
+OGI.US,D,20250325,000000,1.12,1.138,1.06,1.07,612172,0
+OGI.US,D,20250326,000000,1.08,1.08,1.03,1.05,438216,0
+OGI.US,D,20250327,000000,1.03,1.09,1.03,1.06,456099,0
+OGI.US,D,20250328,000000,1.07,1.09,1.01,1.03,376839,0
+OGI.US,D,20250331,000000,1,1.025,0.96,1.01,326185,0
+OGI.US,D,20250401,000000,1,1.06,1,1.04,660364,0
+OGI.US,D,20250402,000000,1.04,1.05,1.01,1.03,388368,0
+OGI.US,D,20250403,000000,1.01,1.04,0.95,0.9807,626626,0
+OGI.US,D,20250404,000000,0.951,0.97,0.9001,0.9506,528854,0
+OGI.US,D,20250407,000000,0.9164,0.97,0.8697,0.9246,837433,0
+OGI.US,D,20250408,000000,0.97,0.97,0.88,0.88,553036,0
+OGI.US,D,20250409,000000,0.88,0.97245,0.85,0.955,575188,0
+OGI.US,D,20250410,000000,0.95,0.9737,0.9031,0.9662,214793,0
+OGI.US,D,20250411,000000,0.97,1.03,0.9679,1.03,356301,0
+OGI.US,D,20250414,000000,1.05,1.06,1.015,1.04,354544,0
+OGI.US,D,20250415,000000,1.02,1.07,1.02,1.04,399782,0
+OGI.US,D,20250416,000000,1.02,1.11,1.0192,1.04,662676,0
+OGI.US,D,20250417,000000,1.04,1.09,1.03,1.07,418968,0
+OGI.US,D,20250421,000000,1.04,1.06,1,1,313631,0
+OGI.US,D,20250422,000000,1.03,1.067716,1.03,1.06,451981,0
+OGI.US,D,20250423,000000,1.08,1.11,1.07,1.08,378164,0
+OGI.US,D,20250424,000000,1.09,1.16,1.0825,1.16,466098,0
+OGI.US,D,20250425,000000,1.15,1.19,1.1445,1.16,397655,0
+OGI.US,D,20250428,000000,1.15,1.1698,1.1,1.12,287279,0
+OGI.US,D,20250429,000000,1.1,1.1744,1.1,1.14,232396,0
+OGI.US,D,20250430,000000,1.12,1.2,1.0904,1.16,811373,0
+OGI.US,D,20250501,000000,1.18,1.185,1.13,1.14,221639,0
+OGI.US,D,20250502,000000,1.15,1.1601,1.13,1.15,156345,0
+OGI.US,D,20250505,000000,1.14,1.16,1.11,1.11,354392,0
+OGI.US,D,20250506,000000,1.11,1.1192,1.09,1.1,240429,0
+OGI.US,D,20250507,000000,1.1,1.13,1.1,1.12,152577,0
+OGI.US,D,20250508,000000,1.16,1.16,1.1,1.11,588380,0
+OGI.US,D,20250509,000000,1.11,1.18,1.11,1.18,671815,0
+OGI.US,D,20250512,000000,1.25,1.318,1.19,1.28,1586536,0
+OGI.US,D,20250513,000000,1.285,1.29,1.23,1.24,769249,0
+OGI.US,D,20250514,000000,1.24,1.2494,1.195,1.22,425280,0
+OGI.US,D,20250515,000000,1.21,1.25,1.18,1.24,364046,0
+OGI.US,D,20250516,000000,1.25,1.36,1.23,1.36,1375684,0
+OGI.US,D,20250519,000000,1.33,1.3497,1.29,1.31,686778,0
+OGI.US,D,20250520,000000,1.31,1.37,1.31,1.35,849813,0
+OGI.US,D,20250521,000000,1.33,1.425,1.3,1.34,910655,0
+OGI.US,D,20250522,000000,1.33,1.38,1.3,1.37,446316,0
+OGI.US,D,20250523,000000,1.34,1.379,1.34,1.37,303950,0
+OGI.US,D,20250527,000000,1.37,1.3789,1.32,1.335,515746,0
+OGI.US,D,20250528,000000,1.33,1.37,1.3,1.35,596441,0
+OGI.US,D,20250529,000000,1.38,1.38,1.34,1.38,401626,0
+OGI.US,D,20250530,000000,1.37,1.37,1.32,1.35,458066,0
+OGI.US,D,20250602,000000,1.34,1.35,1.3,1.31,467689,0
+OGI.US,D,20250603,000000,1.31,1.3499,1.28,1.33,472769,0
+OGI.US,D,20250604,000000,1.32,1.35,1.311,1.34,171951,0
+OGI.US,D,20250605,000000,1.34,1.3454,1.3,1.31,659428,0
+OGI.US,D,20250606,000000,1.32,1.36,1.3197,1.35,667209,0
+OGI.US,D,20250609,000000,1.36,1.39,1.3564,1.38,344814,0
+OGI.US,D,20250610,000000,1.38,1.44,1.38,1.43,541710,0
+OGI.US,D,20250611,000000,1.48,1.505,1.441,1.47,1007922,0
+OGI.US,D,20250612,000000,1.49,1.49,1.46,1.47,643943,0
+OGI.US,D,20250613,000000,1.47,1.48,1.39,1.4,855943,0
+OGI.US,D,20250616,000000,1.4,1.46,1.39,1.43,557445,0
+OGI.US,D,20250617,000000,1.41,1.41,1.37,1.37,324209,0
+OGI.US,D,20250618,000000,1.36,1.38,1.32,1.32,562778,0
+OGI.US,D,20250620,000000,1.33,1.3394,1.28,1.29,673512,0
+OGI.US,D,20250623,000000,1.28,1.3,1.25,1.28,512527,0
+OGI.US,D,20250624,000000,1.32,1.3691,1.31,1.36,633535,0
+OGI.US,D,20250625,000000,1.35,1.367,1.31,1.32,548242,0
+OGI.US,D,20250626,000000,1.32,1.4,1.31,1.4,825790,0
+OGI.US,D,20250627,000000,1.4,1.4,1.3417,1.35,540479,0
+OGI.US,D,20250630,000000,1.35,1.36,1.34,1.35,378531,0
+OGI.US,D,20250701,000000,1.34,1.36,1.32,1.32,389786,0
+OGI.US,D,20250702,000000,1.32,1.39,1.32,1.38,430343,0
+OGI.US,D,20250703,000000,1.4,1.44,1.36,1.43,546098,0
+OGI.US,D,20250707,000000,1.41,1.4242,1.38,1.39,844304,0
+OGI.US,D,20250708,000000,1.36,1.43,1.36,1.43,626383,0
+OGI.US,D,20250709,000000,1.42,1.45,1.41,1.44,783425,0
+OGI.US,D,20250710,000000,1.44,1.4999,1.425,1.47,684429,0
+OGI.US,D,20250711,000000,1.47,1.47,1.44,1.45,770083,0
+OGI.US,D,20250714,000000,1.44,1.49,1.42,1.48,551130,0
+OGI.US,D,20250715,000000,1.49,1.49,1.42,1.43,484934,0
+OGI.US,D,20250716,000000,1.43,1.47,1.42,1.46,448125,0
+OGI.US,D,20250717,000000,1.45,1.49,1.44,1.46,487547,0
+OGI.US,D,20250718,000000,1.46,1.48,1.445,1.45,493492,0
+OGI.US,D,20250721,000000,1.46,1.47,1.43,1.46,516557,0
+OGI.US,D,20250722,000000,1.45,1.56,1.45,1.55,1169590,0
+OGI.US,D,20250723,000000,1.57,1.585,1.52,1.55,566408,0
+OGI.US,D,20250724,000000,1.54,1.55,1.49,1.51,813879,0
+OGI.US,D,20250725,000000,1.54,1.54,1.46,1.53,749419,0
+OGI.US,D,20250728,000000,1.52,1.521,1.47,1.48,275122,0
+OGI.US,D,20250729,000000,1.49,1.49,1.4,1.41,480910,0
+OGI.US,D,20250730,000000,1.4,1.43,1.37,1.37,424547,0
+OGI.US,D,20250731,000000,1.39,1.4,1.34,1.34,477356,0
+OGI.US,D,20250801,000000,1.32,1.38,1.3,1.33,722460,0
+OGI.US,D,20250804,000000,1.34,1.39,1.34,1.38,299122,0
+OGI.US,D,20250805,000000,1.37,1.39,1.35,1.38,394999,0
+OGI.US,D,20250806,000000,1.38,1.39,1.37,1.38,263004,0
+OGI.US,D,20250807,000000,1.42,1.44,1.39,1.41,472945,0
+OGI.US,D,20250808,000000,1.41,1.489,1.4051,1.445,601719,0
+OGI.US,D,20250811,000000,1.51,1.64,1.49,1.64,2839316,0
+OGI.US,D,20250812,000000,1.69,1.69,1.58,1.59,2359456,0
+OGI.US,D,20250813,000000,1.55,1.635,1.51,1.6,2267364,0
+OGI.US,D,20250814,000000,1.54,1.61,1.47,1.56,2083201,0
+OGI.US,D,20250815,000000,1.54,1.55,1.43,1.43,1073510,0
+OGI.US,D,20250818,000000,1.47,1.54,1.46,1.53,868277,0
+OGI.US,D,20250819,000000,1.53,1.545,1.46,1.52,712444,0
+OGI.US,D,20250820,000000,1.51,1.52,1.46,1.5,594057,0
+OGI.US,D,20250821,000000,1.49,1.57,1.49,1.57,815428,0
+OGI.US,D,20250822,000000,1.55,1.63,1.45,1.6,900765,0
+OGI.US,D,20250825,000000,1.58,1.66,1.58,1.63,1137023,0
+OGI.US,D,20250826,000000,1.64,1.67,1.61,1.65,937085,0
+OGI.US,D,20250827,000000,1.64,1.69,1.6212,1.67,660034,0
+OGI.US,D,20250828,000000,1.67,1.76,1.6435,1.73,1418810,0
+OGI.US,D,20250829,000000,1.78,1.78,1.68,1.73,831307,0
+OGI.US,D,20250902,000000,1.69,1.7062,1.61,1.64,845457,0
+OGI.US,D,20250903,000000,1.63,1.645,1.58,1.62,741133,0
+OGI.US,D,20250904,000000,1.59,1.62,1.56,1.61,636608,0
+OGI.US,D,20250905,000000,1.6,1.66,1.5874,1.65,483229,0
+OGI.US,D,20250908,000000,1.64,1.66,1.61,1.64,337821,0
+OGI.US,D,20250909,000000,1.63,1.655,1.62,1.63,543413,0
+OGI.US,D,20250910,000000,1.62,1.65,1.62,1.65,479471,0
+OGI.US,D,20250911,000000,1.62,1.695,1.62,1.66,832787,0
+OGI.US,D,20250912,000000,1.65,1.6799,1.63,1.66,408264,0
+OGI.US,D,20250915,000000,1.65,1.71,1.64,1.71,666830,0
+OGI.US,D,20250916,000000,1.7,1.76,1.7,1.76,522954,0
+OGI.US,D,20250917,000000,1.75,1.8,1.74,1.77,506638,0
+OGI.US,D,20250918,000000,1.75,1.8884,1.75,1.88,941640,0
+OGI.US,D,20250919,000000,1.9,1.9,1.8,1.8,487080,0
+OGI.US,D,20250922,000000,1.81,1.82,1.77,1.79,518074,0
+OGI.US,D,20250923,000000,1.79,1.83,1.77,1.8,923683,0
+OGI.US,D,20250924,000000,1.8,1.83,1.7789,1.81,382739,0
+OGI.US,D,20250925,000000,1.81,1.8157,1.72,1.75,707875,0
+OGI.US,D,20250926,000000,1.75,1.76,1.69,1.69,471311,0
+OGI.US,D,20250929,000000,1.83,1.97,1.79,1.97,3621456,0
+OGI.US,D,20250930,000000,1.97,2.0785,1.8413,2.03,2541392,0
+OGI.US,D,20251001,000000,1.98,2.0275,1.9,1.91,849565,0
+OGI.US,D,20251002,000000,1.92,1.983,1.854,1.87,502245,0
+OGI.US,D,20251003,000000,1.87,1.9285,1.85,1.88,577934,0
+OGI.US,D,20251006,000000,1.83,1.86,1.81,1.85,760937,0
+OGI.US,D,20251007,000000,1.87,1.96,1.87,1.96,874503,0
+OGI.US,D,20251008,000000,1.97,1.9863,1.91,1.94,524375,0
+OGI.US,D,20251009,000000,1.97,2.0787,1.965,2.02,979367,0
+OGI.US,D,20251010,000000,2,2.04,1.9,1.91,835857,0
+OGI.US,D,20251013,000000,1.94,1.9599,1.8901,1.92,269483,0
+OGI.US,D,20251014,000000,1.91,1.95,1.865,1.9,298667,0
+OGI.US,D,20251015,000000,1.89,2.045,1.89,1.96,708721,0
+OGI.US,D,20251016,000000,1.98,1.985,1.87,1.89,619167,0
+OGI.US,D,20251017,000000,1.86,1.89,1.8,1.82,792690,0
+OGI.US,D,20251020,000000,1.79,1.8599,1.76,1.82,451551,0
+OGI.US,D,20251021,000000,1.82,1.82,1.72,1.72,792456,0
+OGI.US,D,20251022,000000,1.73,1.73,1.672,1.69,506007,0
+OGI.US,D,20251023,000000,1.69,1.775,1.69,1.74,424234,0
+OGI.US,D,20251024,000000,1.76,1.79,1.73,1.75,334087,0
+OGI.US,D,20251027,000000,1.75,1.78,1.705,1.71,414781,0
+OGI.US,D,20251028,000000,1.69,1.7,1.63,1.64,272125,0
+OGI.US,D,20251029,000000,1.64,1.67,1.6,1.6,385440,0
+OGI.US,D,20251030,000000,1.6,1.64,1.58,1.59,385762,0
+OGI.US,D,20251031,000000,1.58,1.64,1.58,1.62,335731,0
+OGI.US,D,20251103,000000,1.61,1.61,1.5501,1.57,412493,0
+OGI.US,D,20251104,000000,1.54,1.6,1.51,1.53,614006,0
+OGI.US,D,20251105,000000,1.53,1.6,1.525,1.54,335039,0
+OGI.US,D,20251106,000000,1.53,1.5415,1.48,1.48,370242,0
+OGI.US,D,20251107,000000,1.47,1.55,1.47,1.53,523788,0
+OGI.US,D,20251110,000000,1.53,1.75,1.53,1.65,790743,0
+OGI.US,D,20251111,000000,1.64,1.7,1.63,1.64,351207,0
+OGI.US,D,20251112,000000,1.63,1.67,1.59,1.61,373813,0
+OGI.US,D,20251113,000000,1.59,1.6,1.51,1.54,1185784,0
+OGI.US,D,20251114,000000,1.53,1.57,1.5,1.51,483224,0
+OGI.US,D,20251117,000000,1.5,1.53,1.455,1.49,329196,0
+OGI.US,D,20251118,000000,1.47,1.615,1.47,1.55,520787,0
+OGI.US,D,20251119,000000,1.56,1.5696,1.495,1.51,588455,0
+OGI.US,D,20251120,000000,1.54,1.59,1.46,1.46,484372,0
+OGI.US,D,20251121,000000,1.45,1.5,1.45,1.48,535018,0
+OGI.US,D,20251124,000000,1.49,1.57,1.4806,1.56,409150,0
+OGI.US,D,20251125,000000,1.57,1.66,1.56,1.61,887978,0
+OGI.US,D,20251126,000000,1.62,1.62,1.595,1.61,605511,0
+OGI.US,D,20251128,000000,1.6,1.66,1.6,1.64,398315,0
+OGI.US,D,20251201,000000,1.59,1.625,1.57,1.57,397675,0
+OGI.US,D,20251202,000000,1.58,1.63,1.57,1.57,469796,0
+OGI.US,D,20251203,000000,1.58,1.69,1.575,1.68,459195,0
+OGI.US,D,20251204,000000,1.67,1.72,1.64,1.64,270829,0
+OGI.US,D,20251205,000000,1.63,1.6699,1.63,1.65,454145,0
+OGI.US,D,20251208,000000,1.65,1.69,1.63,1.63,389209,0
+OGI.US,D,20251209,000000,1.65,1.6755,1.62,1.63,349103,0
+OGI.US,D,20251210,000000,1.62,1.67,1.61,1.67,460933,0
+OGI.US,D,20251211,000000,1.68,1.68,1.635,1.64,516777,0
+OGI.US,D,20251212,000000,1.81,1.93,1.67,1.92,3171157,0
+OGI.US,D,20251215,000000,1.98,1.99,1.765,1.8,2236679,0
+OGI.US,D,20251216,000000,1.8,1.98,1.49,1.96,4223740,0
+OGI.US,D,20251217,000000,2.02,2.14,1.9903,2.11,2975151,0
+OGI.US,D,20251218,000000,2.15,2.24,1.97,2.03,5489332,0
+OGI.US,D,20251219,000000,2.07,2.15,2.01,2.01,2111763,0
+OGI.US,D,20251222,000000,2.04,2.072,1.885,1.92,1809660,0
+OGI.US,D,20251223,000000,1.9,1.94,1.6,1.74,6584847,0
+OGI.US,D,20251224,000000,1.74,1.78,1.72,1.76,527803,0
+OGI.US,D,20251226,000000,1.76,1.855,1.745,1.79,1542314,0
+OGI.US,D,20251229,000000,1.76,1.8,1.6801,1.69,1068076,0
+OGI.US,D,20251230,000000,1.68,1.77,1.68,1.7,923769,0
+OGI.US,D,20251231,000000,1.7,1.7297,1.67,1.68,592056,0
+OGI.US,D,20260102,000000,1.68,1.75,1.68,1.73,833672,0
+OGI.US,D,20260105,000000,1.74,1.755,1.67,1.69,1162973,0
+OGI.US,D,20260106,000000,1.67,1.715,1.6608,1.67,692533,0
+OGI.US,D,20260107,000000,1.67,1.72,1.66,1.68,537007,0
+OGI.US,D,20260108,000000,1.68,1.74,1.68,1.73,1141384,0
+OGI.US,D,20260109,000000,1.75,1.77,1.71,1.72,848721,0
+OGI.US,D,20260112,000000,1.72,1.76,1.66,1.72,1581219,0
+OGI.US,D,20260113,000000,1.71,1.7185,1.675,1.69,727869,0
+OGI.US,D,20260114,000000,1.68,1.7113,1.61,1.61,1545869,0
+OGI.US,D,20260115,000000,1.615,1.645,1.28,1.59,1549329,0
+OGI.US,D,20260116,000000,1.62,1.64,1.575,1.61,1211035,0
+OGI.US,D,20260120,000000,1.58,1.625,1.565,1.6,723332,0
+OGI.US,D,20260121,000000,1.6,1.64,1.585,1.6,491978,0
+OGI.US,D,20260122,000000,1.61,1.67,1.5997,1.62,555465,0
+OGI.US,D,20260123,000000,1.62,1.67,1.6,1.66,754725,0
+OGI.US,D,20260126,000000,1.63,1.655,1.6,1.6,294926,0
+OGI.US,D,20260127,000000,1.62,1.66,1.61,1.65,530582,0
+OGI.US,D,20260128,000000,1.65,1.65,1.6,1.6,634756,0
+OGI.US,D,20260129,000000,1.62,1.66,1.57,1.58,436023,0
+OGI.US,D,20260130,000000,1.57,1.595,1.49,1.5,1134841,0
+OGI.US,D,20260202,000000,1.5,1.5368,1.47,1.51,523923,0
+OGI.US,D,20260203,000000,1.49,1.64,1.49,1.57,1222476,0
+OGI.US,D,20260204,000000,1.55,1.5701,1.51,1.55,496751,0
+OGI.US,D,20260205,000000,1.5,1.535,1.4623,1.48,678510,0
+OGI.US,D,20260206,000000,1.49,1.56,1.49,1.53,409529,0
+OGI.US,D,20260209,000000,1.54,1.61,1.51,1.59,658485,0
+OGI.US,D,20260210,000000,1.59,1.6,1.39,1.39,1866711,0
+OGI.US,D,20260211,000000,1.41,1.42,1.29,1.31,1672459,0
+OGI.US,D,20260212,000000,1.36,1.38,1.27,1.28,809868,0
+OGI.US,D,20260213,000000,1.3,1.3186,1.28,1.29,531430,0
+OGI.US,D,20260217,000000,1.29,1.315,1.27,1.27,414266,0
+OGI.US,D,20260218,000000,1.33,1.4213,1.31,1.38,1195950,0
diff --git a/daily/us/nasdaq stocks/2/om.us.txt b/daily/us/nasdaq stocks/2/om.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e83e4a6ea9afef7bf2f91fce5f647ff1012a8372
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/om.us.txt	
@@ -0,0 +1,1364 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OM.US,D,20200915,000000,780,926.25,746.4,910.2,355327.0001776635,0
+OM.US,D,20200916,000000,821.25,900.45,796.2,900.45,47491.2666904123,0
+OM.US,D,20200917,000000,855,975,779.55,870.3,54550.666693942,0
+OM.US,D,20200918,000000,897.9,949.2,885,900.15,28131.4666807324,0
+OM.US,D,20200921,000000,883.5,898.5,784.05,825,75812.1333712394,0
+OM.US,D,20200922,000000,829.65,846,778.5,804.45,19860.600009930302,0
+OM.US,D,20200923,000000,816.45,866.7,798.3,815.25,13160.2666732468,0
+OM.US,D,20200924,000000,799.05,835.5,778.515,779.7,10195.333338431,0
+OM.US,D,20200925,000000,794.1,803.175,770.25,777,17712.0666755227,0
+OM.US,D,20200928,000000,776.1,795,766.05,775.95,11920.8000059604,0
+OM.US,D,20200929,000000,776.1,787.875,721.5,746.25,23230.0666782817,0
+OM.US,D,20200930,000000,738.9,756.45,729,750,15964.8000079824,0
+OM.US,D,20201001,000000,741.75,750,689.85,689.85,18350.1333425084,0
+OM.US,D,20201002,000000,673.2,694.2,661.35,687,19876.266676604802,0
+OM.US,D,20201005,000000,676.35,699.75,669,669.75,23338.000011669,0
+OM.US,D,20201006,000000,677.55,696,648.751,648.9,28897.7333477822,0
+OM.US,D,20201007,000000,660,673.65,637.65,639,13748.466673540901,0
+OM.US,D,20201008,000000,652.5,686.55,645.9,667.5,17029.333341848,0
+OM.US,D,20201009,000000,686.25,686.25,637.5,637.65,20192.800010096402,0
+OM.US,D,20201012,000000,656.4,715.35,649.8,657.45,41927.6000209638,0
+OM.US,D,20201013,000000,660,709.5,649.95,678.9,16823.600008411802,0
+OM.US,D,20201014,000000,701.85,712.05,681.9,690.9,15930.666674632,0
+OM.US,D,20201015,000000,683.25,808.95,677.25,750.3,44484.0666889087,0
+OM.US,D,20201016,000000,776.619,779.517,714.75,720.75,9713.333338190001,0
+OM.US,D,20201019,000000,723.75,740.836,712.8,718.2,11909.4666726214,0
+OM.US,D,20201020,000000,717.45,727.65,692.7,694.65,10156.6000050783,0
+OM.US,D,20201021,000000,693,703.5,676.5,678.75,8839.666671086501,0
+OM.US,D,20201022,000000,680.7,736.8,679.8,733.95,7781.2666705573,0
+OM.US,D,20201023,000000,730.35,756.118,716.25,745.95,8149.5333374081,0
+OM.US,D,20201026,000000,735.3,756,696.6,718.65,10878.3333387725,0
+OM.US,D,20201027,000000,715.65,747.3,697.65,735.9,7162.4666702479,0
+OM.US,D,20201028,000000,719.4,730.8,698.775,721.95,12596.8666729651,0
+OM.US,D,20201029,000000,718.65,753.9,708.75,733.95,11022.0666721777,0
+OM.US,D,20201030,000000,724.95,733.498,693.75,697.05,13251.6000066258,0
+OM.US,D,20201102,000000,705.9,706.5,638.55,673.05,17775.466675554402,0
+OM.US,D,20201103,000000,678,690.3,660.15,660.3,8451.2000042256,0
+OM.US,D,20201104,000000,667.95,681.15,646.35,670.95,10686.000005343,0
+OM.US,D,20201105,000000,683.7,754.875,683.4,734.85,20722.1333436944,0
+OM.US,D,20201106,000000,734.85,748.35,713.1,730.05,7023.333336845,0
+OM.US,D,20201109,000000,754.5,757.5,731.1,735.6,9553.133338109901,0
+OM.US,D,20201110,000000,722.4,734.85,683.7,699.45,9601.7333381342,0
+OM.US,D,20201111,000000,728.7,750,700.5,738.9,11752.666672543,0
+OM.US,D,20201112,000000,705.15,779.998,705.15,738.15,12877.200006438601,0
+OM.US,D,20201113,000000,742.5,792.45,742.5,788.25,12058.7333393627,0
+OM.US,D,20201116,000000,800.25,950.998,793.425,906.75,29753.0666815432,0
+OM.US,D,20201117,000000,900,1004.4,870.15,913.8,25172.5333459196,0
+OM.US,D,20201118,000000,925.5,926.1,840.006,846.9,14965.6000074828,0
+OM.US,D,20201119,000000,850.5,922.2,850.5,885,11561.4000057807,0
+OM.US,D,20201120,000000,899.1,925.65,856.65,922.35,11628.5333391476,0
+OM.US,D,20201123,000000,930,960,898.2,943.65,9920.4000049602,0
+OM.US,D,20201124,000000,945,978.45,933.001,956.25,9301.5333379841,0
+OM.US,D,20201125,000000,860.25,950.7,856.5,905.85,22131.600011065802,0
+OM.US,D,20201127,000000,911.25,959.85,901.191,957.9,7243.466670288401,0
+OM.US,D,20201130,000000,960,972,885,960,19543.933343105302,0
+OM.US,D,20201201,000000,941.4,941.4,862.5,865.8,48646.3333576565,0
+OM.US,D,20201202,000000,870.15,884.85,791.1,824.1,35945.9333513063,0
+OM.US,D,20201203,000000,810,813.45,770.7,786,111173.9333889203,0
+OM.US,D,20201204,000000,778.8,806.1,759.45,775.5,37408.0666853707,0
+OM.US,D,20201207,000000,777,792.675,746.4,789.6,27113.2000135566,0
+OM.US,D,20201208,000000,782.4,801.75,776.85,789.15,17049.5333418581,0
+OM.US,D,20201209,000000,789,792.3,761.25,784.2,14627.7333406472,0
+OM.US,D,20201210,000000,771,792.129,754.425,761.25,16217.0000081085,0
+OM.US,D,20201211,000000,758.25,770.266,744.6,758.1,15424.200007712101,0
+OM.US,D,20201214,000000,767.1,777.6,749.4,766.05,22148.533344407602,0
+OM.US,D,20201215,000000,770.55,785.7,754.5,779.85,23651.266678492302,0
+OM.US,D,20201216,000000,777.9,801.75,756.15,798.6,17538.2666754358,0
+OM.US,D,20201217,000000,813.75,837.45,797.25,810.6,30617.466681975402,0
+OM.US,D,20201218,000000,817.8,827.4,789.6,799.95,163622.8000818114,0
+OM.US,D,20201221,000000,786,792.9,717,786.45,54380.6000271903,0
+OM.US,D,20201222,000000,786.6,833.25,782.1,810,23059.6666781965,0
+OM.US,D,20201223,000000,821.4,832.65,807.15,810,22452.4000112262,0
+OM.US,D,20201224,000000,809.25,822.6,786.15,798.9,5130.7333358987,0
+OM.US,D,20201228,000000,804.45,819,781.05,791.85,15708.800007854401,0
+OM.US,D,20201229,000000,795.75,832.35,791.85,810.15,17183.4666752584,0
+OM.US,D,20201230,000000,821.7,890.85,817.425,888.75,33953.6666836435,0
+OM.US,D,20201231,000000,888,898.35,841.5,852.6,24444.6000122223,0
+OM.US,D,20210104,000000,857.7,857.7,746.85,788.85,41719.6000208598,0
+OM.US,D,20210105,000000,781.8,791.4,735.9,747.6,30282.8666818081,0
+OM.US,D,20210106,000000,743.7,785.25,742.5,758.85,12600.666672967,0
+OM.US,D,20210107,000000,764.85,772.5,747.225,764.1,15480.0666744067,0
+OM.US,D,20210108,000000,774.3,779.4,729.15,731.4,22326.3333444965,0
+OM.US,D,20210111,000000,735,752.25,706.2,727.2,21695.1333441809,0
+OM.US,D,20210112,000000,731.55,748.35,707.7,718.95,10845.200005422601,0
+OM.US,D,20210113,000000,721.95,743.55,712.5,730.2,16471.1333415689,0
+OM.US,D,20210114,000000,736.05,756.9,714.075,739.2,24264.0666787987,0
+OM.US,D,20210115,000000,735.75,750.75,727.5,735.45,16542.2666749378,0
+OM.US,D,20210119,000000,751.5,766.5,728.775,761.4,20324.8666768291,0
+OM.US,D,20210120,000000,759.9,779.7,745.05,753.45,34042.8000170214,0
+OM.US,D,20210121,000000,756.75,794.7,743.083,781.65,9539.0666714362,0
+OM.US,D,20210122,000000,774.15,817.35,761.55,814.8,13825.0666735792,0
+OM.US,D,20210125,000000,824.1,839.7,799.5,816.15,9613.33333814,0
+OM.US,D,20210126,000000,817.8,840,798.45,802.2,5350.8000026754,0
+OM.US,D,20210127,000000,789.45,801.825,751.8,758.1,21834.7333442507,0
+OM.US,D,20210128,000000,767.55,802.5,756.75,795,9946.8666716401,0
+OM.US,D,20210129,000000,783.9,800.55,751.5,777.45,10097.1333383819,0
+OM.US,D,20210201,000000,783.75,795,758.55,787.2,9670.1333381684,0
+OM.US,D,20210202,000000,798.6,810,783.15,788.7,14962.0666741477,0
+OM.US,D,20210203,000000,795.15,809.85,780.15,808.35,5667.2666695003,0
+OM.US,D,20210204,000000,812.55,839.25,798,810.15,10788.1333387274,0
+OM.US,D,20210205,000000,820.05,825.814,805.95,821.1,8447.8000042239,0
+OM.US,D,20210208,000000,823.95,823.95,802.35,810.45,12048.6000060243,0
+OM.US,D,20210209,000000,820.95,828.75,804.15,824.1,9301.2000046506,0
+OM.US,D,20210210,000000,819.75,881.4,819.75,838.05,12379.6666728565,0
+OM.US,D,20210211,000000,846.45,868.8,830.25,854.55,7096.6666702150005,0
+OM.US,D,20210212,000000,836.4,884.85,836.4,879.9,8725.4000043627,0
+OM.US,D,20210216,000000,883.05,891,818.1,823.95,7912.400003956201,0
+OM.US,D,20210217,000000,824.25,840.3,789.6,798,8421.9333375443,0
+OM.US,D,20210218,000000,790.35,792.975,759,770.1,7314.7333369907,0
+OM.US,D,20210219,000000,772.5,805.05,765.783,794.4,5120.666669227,0
+OM.US,D,20210222,000000,794.4,794.4,742.95,744.9,10536.9333386018,0
+OM.US,D,20210223,000000,736.8,751.8,693.15,731.55,13231.7333399492,0
+OM.US,D,20210224,000000,733.95,764.1,716.4,753.3,9609.0000048045,0
+OM.US,D,20210225,000000,753.9,765,720,743.55,7861.8666705976,0
+OM.US,D,20210226,000000,740.7,758.25,715.65,746.85,14431.0666738822,0
+OM.US,D,20210301,000000,762.45,787.35,753.45,765.9,11808.400005904201,0
+OM.US,D,20210302,000000,781.35,785.325,757.2,777.15,8635.0000043175,0
+OM.US,D,20210303,000000,774.75,784.5,745.8,757.2,11650.133339158401,0
+OM.US,D,20210304,000000,745.65,766.8,715.2,744.15,27264.4000136322,0
+OM.US,D,20210305,000000,763.95,766.048,676.5,714.75,30200.466681766902,0
+OM.US,D,20210308,000000,701.4,743.85,683.85,704.1,18419.5333425431,0
+OM.US,D,20210309,000000,727.999,758.4,723.75,726.6,15352.2000076761,0
+OM.US,D,20210310,000000,833.1,861.45,777.3,792.15,49668.3333581675,0
+OM.US,D,20210311,000000,807.411,847.5,796.125,827.1,29913.8666816236,0
+OM.US,D,20210312,000000,822.15,830.85,760.2,766.65,35687.8000178439,0
+OM.US,D,20210315,000000,750,756.3,724.8,750.15,53311.6666933225,0
+OM.US,D,20210316,000000,750,753.75,724.05,744.9,41614.5333541406,0
+OM.US,D,20210317,000000,739.2,742.575,720.9,731.7,46438.5333565526,0
+OM.US,D,20210318,000000,730.95,742.65,705,727.5,16509.8000082549,0
+OM.US,D,20210319,000000,730.5,745.05,724.2,736.8,39167.0000195835,0
+OM.US,D,20210322,000000,739.05,774.15,732,767.85,19098.6000095493,0
+OM.US,D,20210323,000000,769.8,785.325,755.55,780.75,12383.2666728583,0
+OM.US,D,20210324,000000,795.75,795.75,766.125,775.2,11306.2000056531,0
+OM.US,D,20210325,000000,769.8,773.4,729,762.9,18236.8666757851,0
+OM.US,D,20210326,000000,764.4,773.355,724.275,737.4,18639.6000093198,0
+OM.US,D,20210329,000000,733.2,751.2,730.176,748.35,19968.2000099841,0
+OM.US,D,20210330,000000,743.4,779.85,736.5,778.5,25254.666679294,0
+OM.US,D,20210331,000000,783.75,855,779.4,815.85,32701.9333496843,0
+OM.US,D,20210401,000000,822.9,846.3,813.45,840.6,22161.2000110806,0
+OM.US,D,20210405,000000,851.25,866.55,831.825,852.45,18437.333342552,0
+OM.US,D,20210406,000000,848.1,880.95,845.1,871.5,28071.6000140358,0
+OM.US,D,20210407,000000,817.2,826.35,772.65,810.9,50141.1333584039,0
+OM.US,D,20210408,000000,820.05,856.8,810.45,834,42075.9333543713,0
+OM.US,D,20210409,000000,855,915,813.15,874.95,351016.1335088414,0
+OM.US,D,20210412,000000,858.9,867.3,805.5,834.15,94752.6000473763,0
+OM.US,D,20210413,000000,837.15,847.05,797.4,818.25,35732.7333511997,0
+OM.US,D,20210414,000000,823.35,847.8,808.725,817.5,19623.133343144902,0
+OM.US,D,20210415,000000,824.7,824.85,798.45,806.55,22667.866678000602,0
+OM.US,D,20210416,000000,804.75,812.25,783.15,808.5,17392.4000086962,0
+OM.US,D,20210419,000000,810.45,815.4,786,807.75,18492.4000092462,0
+OM.US,D,20210420,000000,807.75,837.15,795.75,832.5,41982.000020991,0
+OM.US,D,20210421,000000,826.65,850.348,812.25,826.5,20611.5333436391,0
+OM.US,D,20210422,000000,826.2,858.15,814.5,847.5,29152.0666812427,0
+OM.US,D,20210423,000000,852.6,871.2,838.8,843.6,32564.000016282,0
+OM.US,D,20210426,000000,847.5,878.7,836.85,858.45,26645.9333466563,0
+OM.US,D,20210427,000000,857.25,873.6,836.85,865.95,14575.2666739543,0
+OM.US,D,20210428,000000,864.15,895.95,851.325,878.85,28219.2666807763,0
+OM.US,D,20210429,000000,888.3,897.6,867.45,872.55,21329.333343998,0
+OM.US,D,20210430,000000,874.5,900,870.9,898.8,29420.6000147103,0
+OM.US,D,20210503,000000,900,900,860.1,867.45,19822.7333432447,0
+OM.US,D,20210504,000000,867.15,875.7,832.05,838.8,19713.0000098565,0
+OM.US,D,20210505,000000,845.1,856.465,814.8,829.2,34189.1333504279,0
+OM.US,D,20210506,000000,817.2,833.25,715.35,762.3,66177.5333664221,0
+OM.US,D,20210507,000000,759.45,806.55,750.46,782.85,22358.4000111792,0
+OM.US,D,20210510,000000,772.8,785.475,729.9,738.75,44080.1333553734,0
+OM.US,D,20210511,000000,728.85,738.838,705.9,710.1,47333.8000236669,0
+OM.US,D,20210512,000000,697.2,711.15,667.68,675.45,29680.200014840102,0
+OM.US,D,20210513,000000,675,689.25,618.9,622.35,32242.1333494544,0
+OM.US,D,20210514,000000,635.7,684.235,616.05,631.95,39116.7333528917,0
+OM.US,D,20210517,000000,627.15,658.95,625.05,649.95,29208.2000146041,0
+OM.US,D,20210518,000000,654,681.45,652.659,654.45,29837.0000149185,0
+OM.US,D,20210519,000000,645.15,674.7,641.1,673.95,15212.600007606301,0
+OM.US,D,20210520,000000,674.25,687.3,673.05,685.05,23105.0000115525,0
+OM.US,D,20210521,000000,684.75,699.075,666.9,689.55,26292.4666798129,0
+OM.US,D,20210524,000000,690.75,709.8,679.05,689.25,32031.6000160158,0
+OM.US,D,20210525,000000,684.75,706.05,668.4,703.95,27613.33334714,0
+OM.US,D,20210526,000000,702.3,745.05,690.15,729.75,34469.7333505682,0
+OM.US,D,20210527,000000,730.05,735.9,714.15,729.9,64509.4000322547,0
+OM.US,D,20210528,000000,720.15,762.375,720,724.05,21028.9333438478,0
+OM.US,D,20210601,000000,728.7,741.3,709.95,716.7,24923.9333457953,0
+OM.US,D,20210602,000000,715.05,729.3,708.975,714.75,28356.2000141781,0
+OM.US,D,20210603,000000,703.95,717.9,682.2,684.3,25872.4666796029,0
+OM.US,D,20210604,000000,681.6,693.598,676.8,691.05,29932.5333482996,0
+OM.US,D,20210607,000000,684.9,702.6,666.75,672.6,67686.3333671765,0
+OM.US,D,20210608,000000,674.25,681.3,664.845,673.8,30228.5333484476,0
+OM.US,D,20210609,000000,674.25,703.65,671.85,698.25,79314.0667063237,0
+OM.US,D,20210610,000000,703.35,726.45,693.9,724.2,38700.1333526834,0
+OM.US,D,20210611,000000,724.2,742.5,717.6,736.8,18306.2000091531,0
+OM.US,D,20210614,000000,738.75,751.8,727.8,729.45,33104.8666832191,0
+OM.US,D,20210615,000000,727.95,730.2,707.85,724.05,29659.066681496202,0
+OM.US,D,20210616,000000,728.55,737.1,697.05,707.1,19297.000009648502,0
+OM.US,D,20210617,000000,697.35,751.35,697.35,740.55,26202.933346434802,0
+OM.US,D,20210618,000000,734.85,778.8,733.65,743.4,27351.8000136759,0
+OM.US,D,20210621,000000,741.3,775.5,715.35,767.7,35080.200017540104,0
+OM.US,D,20210622,000000,765,772.05,744.75,762.3,36045.0000180225,0
+OM.US,D,20210623,000000,763.2,782.25,743.55,756.45,24656.3333456615,0
+OM.US,D,20210624,000000,761.85,776.1,751.35,765.9,30835.7333487512,0
+OM.US,D,20210625,000000,769.65,783.9,748.35,764.85,308932.6001544663,0
+OM.US,D,20210628,000000,768.15,776.25,755.55,758.85,12905.7333397862,0
+OM.US,D,20210629,000000,761.4,781.65,751.5,780.45,15212.9333409398,0
+OM.US,D,20210630,000000,782.25,782.25,719.7,749.7,48341.8666908376,0
+OM.US,D,20210701,000000,749.85,759.375,729,734.25,28732.000014366,0
+OM.US,D,20210702,000000,741,747.45,660,683.85,95585.53338112611,0
+OM.US,D,20210706,000000,681.45,681.45,643.725,654.3,51961.8666926476,0
+OM.US,D,20210707,000000,660,669.45,633.3,650.7,43551.2666884423,0
+OM.US,D,20210708,000000,639,655.725,628.05,642,33484.4666834089,0
+OM.US,D,20210709,000000,647.7,660.75,637.8,659.55,28535.8000142679,0
+OM.US,D,20210712,000000,663.6,678.3,649.8,673.8,24552.1333456094,0
+OM.US,D,20210713,000000,669.15,695.4,665.85,682.05,36828.800018414404,0
+OM.US,D,20210714,000000,686.25,686.752,656.895,666.45,23945.5333453061,0
+OM.US,D,20210715,000000,661.65,665.85,644.1,652.8,26406.2000132031,0
+OM.US,D,20210716,000000,656.55,671.85,641.4,642,25441.2666793873,0
+OM.US,D,20210719,000000,640.5,645.148,620.4,624.75,33524.1333500954,0
+OM.US,D,20210720,000000,628.95,675,613.35,668.25,19931.9333432993,0
+OM.US,D,20210721,000000,672.3,691.2,665.25,682.65,22971.0666781522,0
+OM.US,D,20210722,000000,688.05,688.05,657.225,666,15904.866674619101,0
+OM.US,D,20210723,000000,669,673.8,656.025,665.1,6603.8666699686,0
+OM.US,D,20210726,000000,666.3,670.2,646.5,653.4,9076.6000045383,0
+OM.US,D,20210727,000000,649.2,658.2,618.9,629.85,27065.4666801994,0
+OM.US,D,20210728,000000,632.55,657.15,629.55,641.55,30105.8000150529,0
+OM.US,D,20210729,000000,642.15,647.1,624.75,626.55,18439.2000092196,0
+OM.US,D,20210730,000000,619.8,632.85,610.5,614.4,23958.1333453124,0
+OM.US,D,20210802,000000,615.75,624.375,596.85,620.85,28069.6000140348,0
+OM.US,D,20210803,000000,620.25,623.4,603.75,613.35,19979.7333433232,0
+OM.US,D,20210804,000000,607.35,618.9,596.55,613.8,31156.8000155784,0
+OM.US,D,20210805,000000,611.25,621.9,585.45,585.45,40378.3333535225,0
+OM.US,D,20210806,000000,592.8,659.85,570,598.35,115742.5333912046,0
+OM.US,D,20210809,000000,601.35,616.5,585.15,594,83489.7333750782,0
+OM.US,D,20210810,000000,599.4,606.9,550.125,552.9,38721.8666860276,0
+OM.US,D,20210811,000000,552.15,561.475,540.45,554.4,40373.933353520304,0
+OM.US,D,20210812,000000,557.4,577.5,549.3,569.7,29057.4000145287,0
+OM.US,D,20210813,000000,582.6,588.75,569.85,585,28847.5333477571,0
+OM.US,D,20210816,000000,581.1,608.7,576,597,61252.0666972927,0
+OM.US,D,20210817,000000,591,593.4,562.95,578.55,25566.5333461166,0
+OM.US,D,20210818,000000,590.4,624.45,575.55,602.4,40495.9333535813,0
+OM.US,D,20210819,000000,598.65,610.8,581.1,587.1,22738.400011369202,0
+OM.US,D,20210820,000000,584.25,609.75,582.3,608.1,23404.5333450356,0
+OM.US,D,20210823,000000,613.5,640.35,606.75,630.15,33488.1333500774,0
+OM.US,D,20210824,000000,630.15,648.3,621.45,643.05,24260.8000121304,0
+OM.US,D,20210825,000000,643.35,667.5,639.075,648.75,22379.466677856402,0
+OM.US,D,20210826,000000,649.05,675.3,643.65,666.6,31781.2000158906,0
+OM.US,D,20210827,000000,670.95,705.6,670.5,690.15,38526.9333525968,0
+OM.US,D,20210830,000000,690.15,716.25,663,701.1,26462.4666798979,0
+OM.US,D,20210831,000000,702.6,742.2,695.7,739.35,41135.6666872345,0
+OM.US,D,20210901,000000,739.65,749.325,728.25,748.8,21393.0666773632,0
+OM.US,D,20210902,000000,742.95,745.65,726.15,734.1,36269.4000181347,0
+OM.US,D,20210903,000000,736.35,749.85,720.3,743.1,32145.4666827394,0
+OM.US,D,20210907,000000,747,777.351,736.2,770.55,47848.5333572576,0
+OM.US,D,20210908,000000,766.8,794.1,756.451,767.25,43718.866688526105,0
+OM.US,D,20210909,000000,767.25,797.098,761.7,765.6,46923.2666901283,0
+OM.US,D,20210910,000000,785.4,787.5,756.9,761.4,34978.6000174893,0
+OM.US,D,20210913,000000,761.4,761.85,736.35,745.65,20979.0666771562,0
+OM.US,D,20210914,000000,754.35,779.775,752.85,759,31525.8666824296,0
+OM.US,D,20210915,000000,757.05,780.75,748.8,774.75,27445.8000137229,0
+OM.US,D,20210916,000000,778.2,814.8,774.151,806.4,26515.2000132576,0
+OM.US,D,20210917,000000,820.05,827.4,790.5,824.7,117511.20005875561,0
+OM.US,D,20210920,000000,799.95,816.15,778.65,814.35,45918.000022959,0
+OM.US,D,20210921,000000,815.25,825.75,799.35,813,26856.5333467616,0
+OM.US,D,20210922,000000,815.55,841.875,808.05,821.55,35904.400017952205,0
+OM.US,D,20210923,000000,829.95,830.1,787.05,795.15,35036.5333508516,0
+OM.US,D,20210924,000000,787.65,790.65,751.05,767.25,37195.333351931,0
+OM.US,D,20210927,000000,759.9,796.95,749.4,795.3,32614.200016307102,0
+OM.US,D,20210928,000000,781.95,783.45,724.8,738.15,70470.13336856841,0
+OM.US,D,20210929,000000,743.25,749.4,723.9,728.85,29193.8000145969,0
+OM.US,D,20210930,000000,733.65,750.75,733.5,741.6,13938.4666736359,0
+OM.US,D,20211001,000000,745.35,757.2,712.95,739.35,20559.8000102799,0
+OM.US,D,20211004,000000,735,736.35,697.8,712.35,22346.866677840102,0
+OM.US,D,20211005,000000,708.9,729.9,708.9,723.75,16147.600008073801,0
+OM.US,D,20211006,000000,717.45,749.85,717,739.35,20255.333343461,0
+OM.US,D,20211007,000000,750,766.95,744.3,745.8,33645.2666834893,0
+OM.US,D,20211008,000000,746.4,746.4,720,722.55,8921.8000044609,0
+OM.US,D,20211011,000000,722.55,742.5,713.25,731.4,13806.0666735697,0
+OM.US,D,20211012,000000,735.3,755.25,726.9,739.2,16774.6000083873,0
+OM.US,D,20211013,000000,744,752.25,735,742.35,11286.1333389764,0
+OM.US,D,20211014,000000,749.85,750,735.75,737.4,7592.7333371297,0
+OM.US,D,20211015,000000,747.75,747.75,726.75,729.75,9691.8000048459,0
+OM.US,D,20211018,000000,723.75,728.7,713.7,726,8492.1333375794,0
+OM.US,D,20211019,000000,735.15,769.5,729,751.2,27470.1333470684,0
+OM.US,D,20211020,000000,753.9,792,742.05,789.75,50552.133358609404,0
+OM.US,D,20211021,000000,793.35,804.598,775.2,784.2,22672.1333446694,0
+OM.US,D,20211022,000000,781.95,783.45,762,772.95,12697.200006348601,0
+OM.US,D,20211025,000000,764.85,790.95,764.4,779.85,24163.466678748402,0
+OM.US,D,20211026,000000,783.45,790.95,772.651,785.4,23814.2000119071,0
+OM.US,D,20211027,000000,786,812.55,785.25,794.4,21771.8000108859,0
+OM.US,D,20211028,000000,797.55,815.4,791.25,798.75,17880.1333422734,0
+OM.US,D,20211029,000000,795,808.2,774.6,799.05,15837.6666745855,0
+OM.US,D,20211101,000000,814.65,890.55,811.95,877.95,79309.8667063216,0
+OM.US,D,20211102,000000,892.5,895.5,860.1,862.95,25950.7333463087,0
+OM.US,D,20211103,000000,859.5,890.85,853.5,881.55,42165.8000210829,0
+OM.US,D,20211104,000000,849.3,903.75,828.3,861.75,36528.8000182644,0
+OM.US,D,20211105,000000,865.95,904.95,855,875.25,29036.8666811851,0
+OM.US,D,20211108,000000,879.75,885.075,816.15,823.35,23976.0666786547,0
+OM.US,D,20211109,000000,826.95,826.95,789.75,799.5,25757.2666795453,0
+OM.US,D,20211110,000000,792.3,805.8,779.625,784.35,22125.866677729602,0
+OM.US,D,20211111,000000,788.85,796.8,754.239,757.5,15020.5333408436,0
+OM.US,D,20211112,000000,757.5,770.55,743.85,762.9,22013.0666776732,0
+OM.US,D,20211115,000000,765.45,789.3,765.45,784.95,17088.1333418774,0
+OM.US,D,20211116,000000,775.35,809.85,766.8,797.7,14208.7333404377,0
+OM.US,D,20211117,000000,802.5,831.15,777.15,779.7,34345.8000171729,0
+OM.US,D,20211118,000000,784.5,796.048,728.4,736.35,31936.0666826347,0
+OM.US,D,20211119,000000,731.1,765.15,728.55,745.65,18596.000009298,0
+OM.US,D,20211122,000000,748.35,757.95,725.25,736.5,13352.000006676,0
+OM.US,D,20211123,000000,731.7,736.5,699.949,728.1,30510.8000152554,0
+OM.US,D,20211124,000000,721.65,733.125,705,731.55,26681.4666800074,0
+OM.US,D,20211126,000000,720.15,775.275,710.85,721.5,11549.6000057748,0
+OM.US,D,20211129,000000,721.2,728.55,684.6,685.35,42587.333354627,0
+OM.US,D,20211130,000000,693.45,722.1,680.101,711,36297.4000181487,0
+OM.US,D,20211201,000000,718.8,734.7,671.1,672.9,32491.8666829126,0
+OM.US,D,20211202,000000,671.55,730.35,668.625,693.75,49026.2000245131,0
+OM.US,D,20211203,000000,692.25,692.325,653.85,665.25,25303.2666793183,0
+OM.US,D,20211206,000000,666.6,699,646.35,687.3,27151.200013575602,0
+OM.US,D,20211207,000000,700.2,734.85,691.923,709.05,39908.0666866207,0
+OM.US,D,20211208,000000,712.2,734.4,699.15,720.45,25011.8000125059,0
+OM.US,D,20211209,000000,713.55,729.75,697.8,703.5,25852.2000129261,0
+OM.US,D,20211210,000000,705,717.3,677.4,682.35,19030.333342848502,0
+OM.US,D,20211213,000000,679.05,704.85,679.05,689.25,16510.8000082554,0
+OM.US,D,20211214,000000,683.7,690.126,660,672,24157.7333454122,0
+OM.US,D,20211215,000000,672,678.9,640.2,670.2,21102.9333438848,0
+OM.US,D,20211216,000000,675.3,697.2,659.4,664.2,21914.000010957,0
+OM.US,D,20211217,000000,669,684.45,639.6,671.85,339988.13350332744,0
+OM.US,D,20211220,000000,657,665.25,634.95,649.35,17402.5333420346,0
+OM.US,D,20211221,000000,655.05,677.4,642.9,671.1,18944.8000094724,0
+OM.US,D,20211222,000000,668.55,680.025,660.9,677.85,15924.7333412957,0
+OM.US,D,20211223,000000,682.5,687.3,661.887,681.15,13230.2000066151,0
+OM.US,D,20211227,000000,681.15,699,669.75,697.65,13773.1333402199,0
+OM.US,D,20211228,000000,698.85,702.15,674.1,674.55,15206.000007603001,0
+OM.US,D,20211229,000000,672.15,693.9,662.55,686.25,15003.2000075016,0
+OM.US,D,20211230,000000,687,715.2,675.6,708.6,20360.1333435134,0
+OM.US,D,20211231,000000,708.75,718.05,689.25,691.35,15545.5333411061,0
+OM.US,D,20220103,000000,690.6,721.95,677.55,708.6,23396.2000116981,0
+OM.US,D,20220104,000000,706.95,712.5,676.8,686.85,16323.0666748282,0
+OM.US,D,20220105,000000,674.25,683.85,609.75,617.25,26198.4000130992,0
+OM.US,D,20220106,000000,621.45,650.25,601.8,636.9,39778.4666865559,0
+OM.US,D,20220107,000000,663.9,663.9,591.15,592.5,24884.9333457758,0
+OM.US,D,20220110,000000,584.4,593.25,573.6,587.55,21882.4000109412,0
+OM.US,D,20220111,000000,587.55,615.75,579.75,613.05,25322.2666793278,0
+OM.US,D,20220112,000000,633.877,633.877,600.15,614.25,38402.200019201104,0
+OM.US,D,20220113,000000,615,625.125,574.5,576.75,44860.7333557637,0
+OM.US,D,20220114,000000,570,588,520.2,546.15,55207.7333609372,0
+OM.US,D,20220118,000000,540.9,550.8,521.4,527.1,38083.7333523752,0
+OM.US,D,20220119,000000,535.5,574.5,528.6,544.5,54411.733360539205,0
+OM.US,D,20220120,000000,554.1,597.45,554.1,577.5,46153.9333564103,0
+OM.US,D,20220121,000000,568.5,586.2,562.2,575.4,41272.5333539696,0
+OM.US,D,20220124,000000,559.5,579.15,527.55,573.45,54084.4666937089,0
+OM.US,D,20220125,000000,566.1,577.2,516.15,545.55,51099.8000255499,0
+OM.US,D,20220126,000000,554.55,572.814,540.9,548.1,24061.8000120309,0
+OM.US,D,20220127,000000,552.15,559.05,516.375,521.55,20926.133343796402,0
+OM.US,D,20220128,000000,540.6,540.6,499.425,521.25,22635.4666779844,0
+OM.US,D,20220131,000000,523.8,562.2,517.35,557.85,63944.5333653056,0
+OM.US,D,20220201,000000,566.85,576.45,547.575,569.1,19691.2666765123,0
+OM.US,D,20220202,000000,568.2,571.875,536.7,546.3,17871.2666756023,0
+OM.US,D,20220203,000000,541.35,562.2,531.3,531.6,20415.7333435412,0
+OM.US,D,20220204,000000,537.15,556.125,522.3,547.35,18518.666675926,0
+OM.US,D,20220207,000000,542.7,570.45,538.425,562.35,20358.4666768459,0
+OM.US,D,20220208,000000,559.65,567.9,546.45,565.8,13472.666673403,0
+OM.US,D,20220209,000000,574.95,586.2,573.45,579,20202.5333434346,0
+OM.US,D,20220210,000000,565.35,591.075,559.5,570.45,20366.3333435165,0
+OM.US,D,20220211,000000,570.9,572.775,550.65,558.45,22659.0000113295,0
+OM.US,D,20220214,000000,561.3,565.5,531.45,538.05,20316.1333434914,0
+OM.US,D,20220215,000000,544.5,553.162,528.3,533.4,22292.666677813002,0
+OM.US,D,20220216,000000,530.85,530.85,510.75,513.3,31862.000015931,0
+OM.US,D,20220217,000000,536.7,609.3,536.7,584.1,90973.2667121533,0
+OM.US,D,20220218,000000,582.15,618.45,581.25,618.15,58310.2666958218,0
+OM.US,D,20220222,000000,606.45,634.2,606.45,617.55,30772.000015386002,0
+OM.US,D,20220223,000000,625.2,631.8,587.85,591,23703.8000118519,0
+OM.US,D,20220224,000000,570.3,651.9,563.251,650.85,34610.1333506384,0
+OM.US,D,20220225,000000,651.9,654.525,623.025,631.8,39761.1333532139,0
+OM.US,D,20220228,000000,630.6,669.6,630.3,659.55,32266.6666828,0
+OM.US,D,20220301,000000,655.95,673.875,638.25,654.15,21954.666677644,0
+OM.US,D,20220302,000000,664.2,699.75,653.251,684,27918.3333472925,0
+OM.US,D,20220303,000000,686.1,689.85,640.575,656.55,20745.666677039502,0
+OM.US,D,20220304,000000,652.65,664.35,639.15,646.5,10876.0666721047,0
+OM.US,D,20220307,000000,646.2,650.1,622.5,624.9,14493.6666739135,0
+OM.US,D,20220308,000000,624.9,639.525,610.95,618.45,11177.1333389219,0
+OM.US,D,20220309,000000,625.8,645,625.2,639.15,16041.066674687201,0
+OM.US,D,20220310,000000,628.35,638.4,613.8,634.95,13171.1333399189,0
+OM.US,D,20220311,000000,639.75,639.75,609.75,610.95,12655.0000063275,0
+OM.US,D,20220314,000000,604.2,609.375,564.75,578.25,21332.9333439998,0
+OM.US,D,20220315,000000,577.95,598.8,564.45,597.6,22182.2666777578,0
+OM.US,D,20220316,000000,596.55,627.522,589.954,615.45,21084.4666772089,0
+OM.US,D,20220317,000000,610.65,658.65,603.6,658.05,16651.4666749924,0
+OM.US,D,20220318,000000,660,670.2,644.85,653.85,31586.400015793202,0
+OM.US,D,20220321,000000,650.85,661.65,625.125,639.6,18956.5333428116,0
+OM.US,D,20220322,000000,639.15,652.65,621.636,643.95,36398.266684865805,0
+OM.US,D,20220323,000000,637.2,643.05,612.225,636.75,25427.9333460473,0
+OM.US,D,20220324,000000,639.75,659.7,608.7,626.55,16810.1333417384,0
+OM.US,D,20220325,000000,629.1,629.85,608.25,617.85,19669.733343168202,0
+OM.US,D,20220328,000000,614.1,627.75,606.9,620.55,27998.400013999202,0
+OM.US,D,20220329,000000,631.05,671.625,627.15,660.3,21191.5333439291,0
+OM.US,D,20220330,000000,656.7,681.3,647.4,662.7,17104.3333418855,0
+OM.US,D,20220331,000000,663.75,690,663,681,23350.000011675,0
+OM.US,D,20220401,000000,677.85,706.2,669.3,704.7,28530.7333475987,0
+OM.US,D,20220404,000000,709.2,730.65,702.6,711.9,16735.4666750344,0
+OM.US,D,20220405,000000,712.5,730.35,705.6,711.45,18354.666675844,0
+OM.US,D,20220406,000000,695.7,729.15,675,722.4,21253.7333439602,0
+OM.US,D,20220407,000000,725.1,729.225,705.3,706.8,16821.8000084109,0
+OM.US,D,20220408,000000,701.55,710.1,683.55,707.25,13004.2666731688,0
+OM.US,D,20220411,000000,703.8,703.8,667.8,681.9,16681.9333416743,0
+OM.US,D,20220412,000000,689.4,699.6,665.55,673.8,11068.0666722007,0
+OM.US,D,20220413,000000,676.65,687.6,673.35,679.05,13420.7333400437,0
+OM.US,D,20220414,000000,681.9,681.9,646.65,657.9,13551.2666734423,0
+OM.US,D,20220418,000000,659.7,659.7,642.45,653.55,14471.9333405693,0
+OM.US,D,20220419,000000,650.85,684.525,650.85,667.65,16394.2666748638,0
+OM.US,D,20220420,000000,670.2,670.2,650.55,660,13731.8666735326,0
+OM.US,D,20220421,000000,663.9,669.75,617.4,619.35,15225.400007612701,0
+OM.US,D,20220422,000000,614.4,615,564.45,573.6,15860.133341263401,0
+OM.US,D,20220425,000000,568.35,584.1,559.95,583.8,12743.0000063715,0
+OM.US,D,20220426,000000,580.8,580.8,551.7,562.35,15166.466674249901,0
+OM.US,D,20220427,000000,566.55,567.15,545.1,547.35,15077.866674205601,0
+OM.US,D,20220428,000000,550.5,552.6,510.075,540,17352.666675343,0
+OM.US,D,20220429,000000,541.35,557.775,517.5,523.2,19080.800009540402,0
+OM.US,D,20220502,000000,520.35,550.95,511.2,550.65,25529.0000127645,0
+OM.US,D,20220503,000000,552.75,567.9,544.95,562.35,25235.8000126179,0
+OM.US,D,20220504,000000,562.05,607.65,544.65,599.1,27919.5333472931,0
+OM.US,D,20220505,000000,581.55,587.1,474.15,488.25,117107.4000585537,0
+OM.US,D,20220506,000000,488.25,490.35,412.5,415.95,72757.333369712,0
+OM.US,D,20220509,000000,403.35,405,341.25,345.9,95352.9333810098,0
+OM.US,D,20220510,000000,354.15,368.4,325.35,338.7,91027.8667121806,0
+OM.US,D,20220511,000000,339.75,350.412,308.4,313.05,68799.0000343995,0
+OM.US,D,20220512,000000,307.5,321.45,292.05,303.3,53671.9333601693,0
+OM.US,D,20220513,000000,312.3,375.75,312.3,372.9,64785.466699059405,0
+OM.US,D,20220516,000000,368.4,392.4,363.669,386.7,44086.8666887101,0
+OM.US,D,20220517,000000,395.4,404.25,381.45,391.5,36375.4666848544,0
+OM.US,D,20220518,000000,383.85,389.7,353.7,358.2,59071.7333628692,0
+OM.US,D,20220519,000000,358.2,361.05,339.15,353.1,34750.4666840419,0
+OM.US,D,20220520,000000,361.65,363.15,336.45,351.3,26545.4666799394,0
+OM.US,D,20220523,000000,355.65,370.65,343.35,358.65,24733.600012366802,0
+OM.US,D,20220524,000000,354.9,356.85,334.8,341.7,16707.0000083535,0
+OM.US,D,20220525,000000,335.25,342.45,329.4,336.15,29626.600014813303,0
+OM.US,D,20220526,000000,330.75,342.6,326.1,327.15,29477.533348072102,0
+OM.US,D,20220527,000000,332.7,347.025,330.15,340.65,31782.7333492247,0
+OM.US,D,20220531,000000,338.85,342.975,320.25,327,55112.6000275563,0
+OM.US,D,20220601,000000,329.4,333.15,303.6,313.95,39158.8000195794,0
+OM.US,D,20220602,000000,314.55,345.9,307.35,343.8,29302.333347984502,0
+OM.US,D,20220603,000000,336.3,353.7,330.15,340.5,44693.0666890132,0
+OM.US,D,20220606,000000,346.05,346.05,321.15,330.15,38160.666685747005,0
+OM.US,D,20220607,000000,326.55,344.7,326.55,340.2,15796.6000078983,0
+OM.US,D,20220608,000000,337.05,348,328.5,331.8,13620.7333401437,0
+OM.US,D,20220609,000000,326.55,328.05,306.75,309.3,38080.9333523738,0
+OM.US,D,20220610,000000,306.6,315.9,298.2,315,31523.8666824286,0
+OM.US,D,20220613,000000,300.3,314.4,298.581,306.15,38439.6666858865,0
+OM.US,D,20220614,000000,230.85,237,198.75,201.9,401829.7335342482,0
+OM.US,D,20220615,000000,201.9,232.65,201.157,218.7,173457.6000867288,0
+OM.US,D,20220616,000000,213.3,221.925,201.675,206.55,87373.20004368661,0
+OM.US,D,20220617,000000,209.1,225.9,205.5,219.15,72088.4000360442,0
+OM.US,D,20220621,000000,221.55,235.2,213.75,214.8,99121.4667162274,0
+OM.US,D,20220622,000000,210.75,224.7,210.75,216.15,77171.4667052524,0
+OM.US,D,20220623,000000,217.5,234.3,217.5,231.9,58484.133362575405,0
+OM.US,D,20220624,000000,233.25,244.65,228.825,244.5,71485.5333690761,0
+OM.US,D,20220627,000000,244.5,247.125,236.55,243.9,37954.2666856438,0
+OM.US,D,20220628,000000,244.8,249.9,235.65,236.25,28334.2666808338,0
+OM.US,D,20220629,000000,235.8,236.488,227.325,235.35,20136.266676734802,0
+OM.US,D,20220630,000000,230.1,232.425,220.95,222.9,30364.666681849,0
+OM.US,D,20220701,000000,222.9,237.75,222.9,234.75,30071.9333483693,0
+OM.US,D,20220705,000000,232.05,238.5,222.9,238.5,26631.2000133156,0
+OM.US,D,20220706,000000,240.3,251.7,238.95,243.6,31748.2000158741,0
+OM.US,D,20220707,000000,243.6,259.95,243.45,250.5,40840.5333537536,0
+OM.US,D,20220708,000000,249.3,263.25,248.55,259.35,27154.800013577402,0
+OM.US,D,20220711,000000,256.5,259.65,246.9,254.4,36418.8666848761,0
+OM.US,D,20220712,000000,253.65,262.2,252.75,261.6,24968.9333458178,0
+OM.US,D,20220713,000000,250.35,263.1,249,258.6,25181.5333459241,0
+OM.US,D,20220714,000000,236.55,251.85,236.55,242.55,52611.000026305504,0
+OM.US,D,20220715,000000,252,255.6,244.125,249.75,38134.666685734,0
+OM.US,D,20220718,000000,250.725,260.1,242.7,243.9,35810.2000179051,0
+OM.US,D,20220719,000000,245.85,257.55,242.7,244.95,28782.3333477245,0
+OM.US,D,20220720,000000,245.1,259.8,245.1,256.65,33882.8666836081,0
+OM.US,D,20220721,000000,259.2,272.1,252.9,271.65,29720.8000148604,0
+OM.US,D,20220722,000000,273.75,273.75,261.6,262.35,39424.8666863791,0
+OM.US,D,20220725,000000,261.3,261.975,250.35,252.75,22488.6000112443,0
+OM.US,D,20220726,000000,252.3,254.4,245.925,253.35,16042.666674688,0
+OM.US,D,20220727,000000,260.7,260.7,249.45,254.1,21137.5333439021,0
+OM.US,D,20220728,000000,254.25,255,233.25,242.25,40330.733353498705,0
+OM.US,D,20220729,000000,243.45,243.45,227.1,231.75,50751.866692042604,0
+OM.US,D,20220801,000000,258.75,305.85,254.625,294.15,275163.5334709151,0
+OM.US,D,20220802,000000,282.15,301.65,266.7,282.3,151790.1334092284,0
+OM.US,D,20220803,000000,279.75,308.7,279.75,291.15,65511.0000327555,0
+OM.US,D,20220804,000000,292.95,295.8,278.541,281.85,59467.1333630669,0
+OM.US,D,20220805,000000,279,290.55,274.8,286.2,42510.8666879221,0
+OM.US,D,20220808,000000,288.75,310.2,288,303.6,62062.866697698104,0
+OM.US,D,20220809,000000,300.45,311.25,287.212,288.45,30067.533348367102,0
+OM.US,D,20220810,000000,294,311.625,294,310.8,24922.8000124614,0
+OM.US,D,20220811,000000,314.7,326.85,307.35,308.7,18725.8666760296,0
+OM.US,D,20220812,000000,311.7,320.55,310.65,318.6,16357.4000081787,0
+OM.US,D,20220815,000000,319.95,330.9,312.675,325.5,21750.4000108752,0
+OM.US,D,20220816,000000,322.2,323.547,302.7,320.4,25694.600012847302,0
+OM.US,D,20220817,000000,315,317.85,307.8,311.55,15045.333340856001,0
+OM.US,D,20220818,000000,313.5,313.65,295.65,299.25,30841.6666820875,0
+OM.US,D,20220819,000000,293.25,298.8,286.2,290.85,17007.9333418373,0
+OM.US,D,20220822,000000,286.65,289.515,282.699,288.45,15540.4000077702,0
+OM.US,D,20220823,000000,289.65,292.2,276.45,287.25,17989.2000089946,0
+OM.US,D,20220824,000000,291.9,300.45,286.65,294.3,13569.466673451401,0
+OM.US,D,20220825,000000,296.1,306.6,294,306,13328.5333399976,0
+OM.US,D,20220826,000000,304.95,306.75,278.55,279.9,14770.666674052,0
+OM.US,D,20220829,000000,274.8,280.5,272.4,275.25,15635.7333411512,0
+OM.US,D,20220830,000000,278.25,283.35,270.6,271.05,19869.2666766013,0
+OM.US,D,20220831,000000,276.45,281.475,272.25,274.35,17047.6666751905,0
+OM.US,D,20220901,000000,270.75,270.75,253.515,263.85,18695.0666760142,0
+OM.US,D,20220902,000000,266.4,266.4,249.9,251.7,22525.2000112626,0
+OM.US,D,20220906,000000,250.5,255.6,243.75,248.25,36234.2000181171,0
+OM.US,D,20220907,000000,248.25,264,246.75,261.6,36707.7333516872,0
+OM.US,D,20220908,000000,257.25,270.15,257.25,268.35,26199.333346433,0
+OM.US,D,20220909,000000,273,285.675,269.7,281.1,21729.533344198102,0
+OM.US,D,20220912,000000,284.25,289.048,279.096,282.15,17810.4666755719,0
+OM.US,D,20220913,000000,270,276.45,263.1,273,24759.0000123795,0
+OM.US,D,20220914,000000,271.5,281.55,267.375,271.2,37006.8000185034,0
+OM.US,D,20220915,000000,268.35,285.75,265.5,277.5,21249.333343958002,0
+OM.US,D,20220916,000000,270.3,273.928,260.025,268.05,52585.8666929596,0
+OM.US,D,20220919,000000,264.75,271.5,239.4,263.25,58490.9333625788,0
+OM.US,D,20220920,000000,259.5,268.95,253.35,261,25177.0000125885,0
+OM.US,D,20220921,000000,262.5,268.05,252,252.9,21123.0000105615,0
+OM.US,D,20220922,000000,250.5,250.5,220.05,221.1,59755.1333632109,0
+OM.US,D,20220923,000000,216.9,222.75,214.2,220.8,32263.1333494649,0
+OM.US,D,20220926,000000,220.2,230.55,219,225.6,14918.000007459,0
+OM.US,D,20220927,000000,229.05,233.85,218.25,220.05,23862.800011931402,0
+OM.US,D,20220928,000000,221.4,243.45,219.6,242.85,25744.4000128722,0
+OM.US,D,20220929,000000,237.75,247.8,234.3,247.05,31231.0000156155,0
+OM.US,D,20220930,000000,246.6,252.675,237.15,238.95,29509.9333480883,0
+OM.US,D,20221003,000000,244.2,250.2,236.25,246.9,26651.8000133259,0
+OM.US,D,20221004,000000,251.7,256.35,246.75,247.5,27392.000013696,0
+OM.US,D,20221005,000000,247.35,251.4,234.15,246.9,26713.266680023302,0
+OM.US,D,20221006,000000,247.5,252.3,239.25,242.55,13590.4000067952,0
+OM.US,D,20221007,000000,236.7,236.7,215.325,219.9,32310.600016155302,0
+OM.US,D,20221010,000000,220.8,221.625,215.1,216.6,19134.7333429007,0
+OM.US,D,20221011,000000,214.5,228.3,202.65,222.75,25410.1333460384,0
+OM.US,D,20221012,000000,222.75,223.35,216,216.6,27429.9333470483,0
+OM.US,D,20221013,000000,207.3,219.9,204.15,217.5,19768.4666765509,0
+OM.US,D,20221014,000000,220.5,225,210.301,210.9,18202.4666757679,0
+OM.US,D,20221017,000000,217.2,226.8,216.75,223.5,14416.4000072082,0
+OM.US,D,20221018,000000,230.85,238.5,222.45,225.9,16640.00000832,0
+OM.US,D,20221019,000000,225.15,225.15,211.95,213.3,17163.266675248302,0
+OM.US,D,20221020,000000,212.55,221.4,211.05,211.65,9831.2666715823,0
+OM.US,D,20221021,000000,212.7,219.9,206.1,218.85,22073.8000110369,0
+OM.US,D,20221024,000000,219.9,224.85,212.4,223.35,16207.1333414369,0
+OM.US,D,20221025,000000,225.3,235.275,225.3,230.25,14223.6666737785,0
+OM.US,D,20221026,000000,232.05,248.1,230.1,232.65,26384.4000131922,0
+OM.US,D,20221027,000000,233.4,236.25,224.775,231.6,19234.0666762837,0
+OM.US,D,20221028,000000,231,233.85,225.975,231.3,15052.2000075261,0
+OM.US,D,20221031,000000,230.25,235.2,225.6,233.1,50069.1333583679,0
+OM.US,D,20221101,000000,238.95,238.95,217.275,217.5,31824.6000159123,0
+OM.US,D,20221102,000000,218.1,229.275,213,214.35,22159.266677746302,0
+OM.US,D,20221103,000000,210.3,210.3,194.1,195.15,36382.000018191,0
+OM.US,D,20221104,000000,199.5,201.9,183.9,197.1,60364.466696848904,0
+OM.US,D,20221107,000000,199.8,200.4,184.65,186,60405.5333635361,0
+OM.US,D,20221108,000000,187.5,191.25,171.15,172.05,116826.6000584133,0
+OM.US,D,20221109,000000,176.25,247.348,176.25,223.5,160205.6667467695,0
+OM.US,D,20221110,000000,237.15,263.4,229.95,262.65,82795.8000413979,0
+OM.US,D,20221111,000000,271.5,302.7,264,268.2,61265.9333639663,0
+OM.US,D,20221114,000000,265.95,274.5,264.3,272.25,48631.8666909826,0
+OM.US,D,20221115,000000,280.65,301.65,280.05,292.95,44085.7333553762,0
+OM.US,D,20221116,000000,289.35,295.35,279.6,294.3,42734.000021367,0
+OM.US,D,20221117,000000,286.5,301.65,277.05,278.25,51850.4000259252,0
+OM.US,D,20221118,000000,286.5,292.65,278.25,285.75,30304.533348485602,0
+OM.US,D,20221121,000000,281.7,284.7,271.8,276.6,27491.6000137458,0
+OM.US,D,20221122,000000,276.45,282.6,261.9,269.1,23192.1333449294,0
+OM.US,D,20221123,000000,279.75,311.4,278.4,299.1,48447.8666908906,0
+OM.US,D,20221125,000000,297.75,301.5,288.6,301.5,16174.2666747538,0
+OM.US,D,20221128,000000,300.45,306.75,281.625,282.3,26723.666680028502,0
+OM.US,D,20221129,000000,280.05,297,277.05,293.25,30892.5333487796,0
+OM.US,D,20221130,000000,292.5,318.3,291.225,316.2,37258.0666852957,0
+OM.US,D,20221201,000000,312.75,336.15,299.7,331.95,36622.6000183113,0
+OM.US,D,20221202,000000,325.8,333.45,316.95,331.8,41049.333353858005,0
+OM.US,D,20221205,000000,328.65,334.2,316.95,321.3,33969.5333503181,0
+OM.US,D,20221206,000000,322.35,325.5,312.301,321,21794.0666775637,0
+OM.US,D,20221207,000000,320.55,336.75,311.4,322.05,26377.0000131885,0
+OM.US,D,20221208,000000,324.15,343.2,315.562,339.45,26045.0000130225,0
+OM.US,D,20221209,000000,336.6,362.85,332.4,354.45,40506.400020253204,0
+OM.US,D,20221212,000000,357.15,363.3,340.2,359.4,30317.0666818252,0
+OM.US,D,20221213,000000,380.25,383.1,364.8,374.25,29539.4666814364,0
+OM.US,D,20221214,000000,374.1,397.2,370.95,379.2,33880.333350273504,0
+OM.US,D,20221215,000000,368.85,375.6,354.15,360.9,24041.400012020702,0
+OM.US,D,20221216,000000,355.65,380.7,353.85,378.75,45711.7333561892,0
+OM.US,D,20221219,000000,378.3,378.75,358.5,370.35,27762.4000138812,0
+OM.US,D,20221220,000000,369.3,392.1,366.15,386.55,34322.2000171611,0
+OM.US,D,20221221,000000,390.6,406.65,387.45,396.15,35504.8666844191,0
+OM.US,D,20221222,000000,391.35,403.125,375.9,389.85,33777.4666835554,0
+OM.US,D,20221223,000000,391.8,391.8,373.425,378.75,15365.4000076827,0
+OM.US,D,20221227,000000,377.55,378.75,361.35,363.15,19162.4000095812,0
+OM.US,D,20221228,000000,362.7,374.775,361.65,367.95,20185.4000100927,0
+OM.US,D,20221229,000000,372.45,396,371.7,389.55,29345.2666813393,0
+OM.US,D,20221230,000000,381.9,389.1,376.879,387.3,37070.600018535304,0
+OM.US,D,20230103,000000,396.45,401.025,364.35,373.5,49671.2666915023,0
+OM.US,D,20230104,000000,381,392.475,376.425,379.65,21505.9333440863,0
+OM.US,D,20230105,000000,373.8,384.3,364.35,364.65,33031.4666831824,0
+OM.US,D,20230106,000000,368.55,397.65,357.675,384.45,33122.666683228,0
+OM.US,D,20230109,000000,389.1,402.525,384.45,399.6,53732.4666935329,0
+OM.US,D,20230110,000000,398.4,412.498,392.1,404.1,35309.4666843214,0
+OM.US,D,20230111,000000,406.5,412.05,393.3,397.95,38101.4666857174,0
+OM.US,D,20230112,000000,400.35,401.989,385.65,400.95,32984.000016492,0
+OM.US,D,20230113,000000,400.2,407.1,400.05,403.2,26043.733346355202,0
+OM.US,D,20230117,000000,399.6,424.65,387.915,424.35,34769.2666840513,0
+OM.US,D,20230118,000000,427.95,432.75,406.2,407.4,24138.000012069002,0
+OM.US,D,20230119,000000,403.95,408.525,396.15,405,21945.333344306,0
+OM.US,D,20230120,000000,411.3,412.537,403.8,405.9,21132.533343899602,0
+OM.US,D,20230123,000000,410.55,418.65,406.65,408,30004.933348335802,0
+OM.US,D,20230124,000000,405.15,444.135,399.6,421.65,52148.4666927409,0
+OM.US,D,20230125,000000,412.8,428.1,404.4,425.55,20304.8666768191,0
+OM.US,D,20230126,000000,432.6,435.225,412.65,425.7,17389.9333420283,0
+OM.US,D,20230127,000000,418.8,429.505,413.1,424.2,14614.4000073072,0
+OM.US,D,20230130,000000,419.55,424.35,411.9,416.7,21455.6666773945,0
+OM.US,D,20230131,000000,418.8,426,410.7,421.8,17612.8000088064,0
+OM.US,D,20230201,000000,422.4,429,414,425.4,23531.6000117658,0
+OM.US,D,20230202,000000,433.05,456.3,430.725,453.9,31562.4666824479,0
+OM.US,D,20230203,000000,444.3,458.25,436.95,438.3,30746.7333487067,0
+OM.US,D,20230206,000000,434.7,442.05,429.45,435.6,22577.0666779552,0
+OM.US,D,20230207,000000,433.5,448.648,427.5,442.35,27530.0666804317,0
+OM.US,D,20230208,000000,441.6,447.45,432.96,439.65,21290.333343978502,0
+OM.US,D,20230209,000000,446.1,448.35,425.85,429.75,16310.4000081552,0
+OM.US,D,20230210,000000,424.2,435.3,421.35,428.85,24695.333345681,0
+OM.US,D,20230213,000000,434.1,442.5,423.6,426.45,31862.3333492645,0
+OM.US,D,20230214,000000,350.325,405.9,341.1,401.1,163931.6667486325,0
+OM.US,D,20230215,000000,399,413.85,373.95,376.8,59488.3333630775,0
+OM.US,D,20230216,000000,365.55,381.45,357.9,367.65,77935.0000389675,0
+OM.US,D,20230217,000000,366,385.05,359.775,383.55,35727.2666845303,0
+OM.US,D,20230221,000000,375.75,378.3,351.9,357.6,34858.1333507624,0
+OM.US,D,20230222,000000,358.35,368.1,352.65,355.35,39779.333353223,0
+OM.US,D,20230223,000000,361.2,361.2,343.125,352.35,32996.8666831651,0
+OM.US,D,20230224,000000,344.4,350.25,338.1,338.25,41578.666687456,0
+OM.US,D,20230227,000000,341.7,347.25,334.65,345.6,34318.600017159304,0
+OM.US,D,20230228,000000,343.8,355.35,336,342.15,36700.0666850167,0
+OM.US,D,20230301,000000,342.15,348.15,328.5,338.85,31935.4666826344,0
+OM.US,D,20230302,000000,335.25,335.4,326.4,327.15,27466.5333470666,0
+OM.US,D,20230303,000000,330.15,355.5,322.95,351.3,45421.200022710604,0
+OM.US,D,20230306,000000,352.05,352.95,338.4,342.15,30862.200015431103,0
+OM.US,D,20230307,000000,343.95,347.25,338.7,340.05,22231.5333444491,0
+OM.US,D,20230308,000000,339.75,344.025,332.925,336.9,21834.8666775841,0
+OM.US,D,20230309,000000,338.1,345.9,331.05,331.35,26317.6666798255,0
+OM.US,D,20230310,000000,329.25,329.25,290.1,307.5,104687.46671901041,0
+OM.US,D,20230313,000000,303.6,311.7,294,300.15,70326.7333684967,0
+OM.US,D,20230314,000000,307.5,315.15,293.1,300.15,33625.5333501461,0
+OM.US,D,20230315,000000,294.15,299.4,286.5,298.05,47115.6666902245,0
+OM.US,D,20230316,000000,292.65,309.75,288.45,307.35,49421.7333580442,0
+OM.US,D,20230317,000000,306,325.35,305.1,313.8,55524.8666944291,0
+OM.US,D,20230320,000000,312.3,324.75,305.4,324.15,33199.8666832666,0
+OM.US,D,20230321,000000,327.6,337.5,326.85,329.1,31984.2666826588,0
+OM.US,D,20230322,000000,329.1,330.15,315,315,24495.9333455813,0
+OM.US,D,20230323,000000,318.6,327.3,279.075,282.6,59217.1333629419,0
+OM.US,D,20230324,000000,279.6,288.075,270.15,286.65,46204.3333564355,0
+OM.US,D,20230327,000000,291.15,293.25,280.665,287.4,22145.600011072802,0
+OM.US,D,20230328,000000,285.15,288.375,279.15,281.1,24365.0666788492,0
+OM.US,D,20230329,000000,283.8,283.8,271.35,273.75,49551.6666914425,0
+OM.US,D,20230330,000000,277.8,279.15,269.55,274.35,37189.8000185949,0
+OM.US,D,20230331,000000,277.65,280.95,274.5,276,42013.4000210067,0
+OM.US,D,20230403,000000,277.5,284.4,271.05,282,40051.6666866925,0
+OM.US,D,20230404,000000,282.9,285.75,266.1,271.35,39225.000019612504,0
+OM.US,D,20230405,000000,269.85,272.25,259.65,262.65,20923.0000104615,0
+OM.US,D,20230406,000000,261.9,265.575,259.65,263.4,21944.6000109723,0
+OM.US,D,20230410,000000,262.2,267.525,257.775,266.625,29612.333348139502,0
+OM.US,D,20230411,000000,268.95,278.7,266.85,276.45,25888.5333462776,0
+OM.US,D,20230412,000000,280.65,289.8,277.65,285.6,20221.0000101105,0
+OM.US,D,20230413,000000,289.05,297.3,286.95,289.2,21005.0000105025,0
+OM.US,D,20230414,000000,289.95,290.1,269.4,270.9,28496.933347581802,0
+OM.US,D,20230417,000000,270.9,273.9,262.35,267.9,43298.4000216492,0
+OM.US,D,20230418,000000,269.1,269.1,253.444,262.2,31719.0000158595,0
+OM.US,D,20230419,000000,260.4,271.95,260.325,268.8,24010.0666786717,0
+OM.US,D,20230420,000000,265.05,269.85,258.3,267.6,31771.9333492193,0
+OM.US,D,20230421,000000,267.15,275.55,267.15,271.35,25866.7333462667,0
+OM.US,D,20230424,000000,271.8,273.75,263.25,265.2,29832.7333482497,0
+OM.US,D,20230425,000000,263.25,265.185,261.15,263.25,17970.8666756521,0
+OM.US,D,20230426,000000,263.55,263.55,253.95,257.7,20769.4666770514,0
+OM.US,D,20230427,000000,258.15,260.025,251.25,259.95,19916.3333432915,0
+OM.US,D,20230428,000000,259.8,270.75,256.2,269.85,38458.4000192292,0
+OM.US,D,20230501,000000,269.25,290.55,264.45,286.2,54491.400027245705,0
+OM.US,D,20230502,000000,282,292.2,282,290.1,65427.8000327139,0
+OM.US,D,20230503,000000,291.45,307.5,289.5,304.65,46222.533356444605,0
+OM.US,D,20230504,000000,278.55,324,278.55,314.25,64077.0000320385,0
+OM.US,D,20230505,000000,318.75,337.8,312.45,312.75,45413.8666893736,0
+OM.US,D,20230508,000000,306.3,307.5,275.175,300,41704.2000208521,0
+OM.US,D,20230509,000000,297,307.8,292.125,304.65,26785.2000133926,0
+OM.US,D,20230510,000000,309.9,315.75,303.975,313.5,30177.7333484222,0
+OM.US,D,20230511,000000,313.65,317.1,298.05,303,25039.2666791863,0
+OM.US,D,20230512,000000,302.85,308.55,294.975,300.15,33308.8666833211,0
+OM.US,D,20230515,000000,302.7,305.4,294.75,302.4,16488.3333415775,0
+OM.US,D,20230516,000000,298.5,303.3,292.95,302.55,26529.6000132648,0
+OM.US,D,20230517,000000,301.2,303.9,293.1,301.65,20531.9333435993,0
+OM.US,D,20230518,000000,299.25,317.625,293.25,315.9,57157.6666952455,0
+OM.US,D,20230519,000000,318.3,327,316.65,318.75,19733.6666765335,0
+OM.US,D,20230522,000000,317.4,335.25,315.45,331.35,24760.933345713802,0
+OM.US,D,20230523,000000,329.4,335.25,297.3,303,35787.800017893904,0
+OM.US,D,20230524,000000,301.5,308.1,295.5,305.1,15635.1333411509,0
+OM.US,D,20230525,000000,303.15,305.1,292.8,303.45,28417.1333475419,0
+OM.US,D,20230526,000000,303,321.9,299.25,321.15,21427.1333440469,0
+OM.US,D,20230530,000000,323.1,326.55,312.3,318.75,19756.8000098784,0
+OM.US,D,20230531,000000,317.85,321.3,304.35,312.45,29957.8000149789,0
+OM.US,D,20230601,000000,312.45,331.8,308.25,327.45,26242.4666797879,0
+OM.US,D,20230602,000000,331.2,337.05,324,334.8,42490.8000212454,0
+OM.US,D,20230605,000000,331.5,333.45,322.65,324.3,24160.6000120803,0
+OM.US,D,20230606,000000,323.25,347.7,322.875,343.95,28454.000014227,0
+OM.US,D,20230607,000000,347.25,356.4,341.1,344.55,57128.6000285643,0
+OM.US,D,20230608,000000,343.5,348.975,337.2,346.65,19282.2000096411,0
+OM.US,D,20230609,000000,346.65,348.45,341.25,343.5,12841.6000064208,0
+OM.US,D,20230612,000000,343.5,352.35,342,345.15,19093.8666762136,0
+OM.US,D,20230613,000000,346.5,358.8,345,356.4,22463.6000112318,0
+OM.US,D,20230614,000000,358.2,361.95,341.325,344.25,22166.4666777499,0
+OM.US,D,20230615,000000,340.95,351.45,338.7,344.55,19108.9333428878,0
+OM.US,D,20230616,000000,352.8,352.8,326.1,332.1,45997.4666896654,0
+OM.US,D,20230620,000000,329.55,330.3,322.35,325.5,29264.7333479657,0
+OM.US,D,20230621,000000,322.35,330.45,319.35,325.5,27377.0666803552,0
+OM.US,D,20230622,000000,323.25,334.35,318,332.1,18179.333342423,0
+OM.US,D,20230623,000000,326.25,331.8,321.15,323.1,26300.0666798167,0
+OM.US,D,20230626,000000,322.425,326.1,318.45,321.15,19885.9333432763,0
+OM.US,D,20230627,000000,321.6,327.15,315.3,316.2,23793.8000118969,0
+OM.US,D,20230628,000000,315.6,337.05,315.3,330,30297.8666818156,0
+OM.US,D,20230629,000000,330,333.9,323.4,332.1,27264.8666802991,0
+OM.US,D,20230630,000000,334.5,336.75,325.785,328.05,30261.2666817973,0
+OM.US,D,20230703,000000,327,327,308.4,310.2,14944.666674139,0
+OM.US,D,20230705,000000,308.4,308.475,296.25,302.25,29895.600014947802,0
+OM.US,D,20230706,000000,296.4,297.6,288.3,297.3,24579.4000122897,0
+OM.US,D,20230707,000000,297.9,308.55,297,306.9,18484.666675909,0
+OM.US,D,20230710,000000,277.8,289.5,258,288.9,127686.2000638431,0
+OM.US,D,20230711,000000,287.7,302.25,284.1,301.8,33870.9333502688,0
+OM.US,D,20230712,000000,308.7,314.4,289.35,290.55,28544.8666809391,0
+OM.US,D,20230713,000000,291.3,298.5,289.35,291.3,21629.0000108145,0
+OM.US,D,20230714,000000,291.45,296.7,285.6,287.85,36150.4666847419,0
+OM.US,D,20230717,000000,287.85,293.25,282.825,288.75,28682.8666810081,0
+OM.US,D,20230718,000000,286.05,298.125,286.05,296.1,22285.9333444763,0
+OM.US,D,20230719,000000,298.2,305.4,285.525,286.95,37912.6000189563,0
+OM.US,D,20230720,000000,285.75,292.05,284.85,285.525,26001.8666796676,0
+OM.US,D,20230721,000000,289.05,292.5,285.75,289.35,15316.9333409918,0
+OM.US,D,20230724,000000,288.3,293.175,281.55,285.15,28491.2666809123,0
+OM.US,D,20230725,000000,285,289.725,282.6,287.25,17150.8666752421,0
+OM.US,D,20230726,000000,287.25,295.5,279.283,291.6,17274.3333419705,0
+OM.US,D,20230727,000000,293.1,295.725,284.25,290.4,25330.2000126651,0
+OM.US,D,20230728,000000,294.15,307.05,293.25,294.15,42471.9333545693,0
+OM.US,D,20230731,000000,294.15,311.25,292.95,308.7,32551.333349609,0
+OM.US,D,20230801,000000,301.05,310.2,297,305.4,30356.2000151781,0
+OM.US,D,20230802,000000,300.9,301.875,284.25,290.4,49471.6000247358,0
+OM.US,D,20230803,000000,254.25,268.5,243,260.85,134855.6667340945,0
+OM.US,D,20230804,000000,261,265.134,247.05,257.4,51642.666692488005,0
+OM.US,D,20230807,000000,256.2,260.7,247.425,252,31953.533349310102,0
+OM.US,D,20230808,000000,248.55,250.95,231.375,247.35,69665.9333681663,0
+OM.US,D,20230809,000000,248.1,250.2,241.05,241.35,46539.1333566029,0
+OM.US,D,20230810,000000,242.25,245.025,236.55,239.25,22632.6000113163,0
+OM.US,D,20230811,000000,237.3,241.8,233.7,240.6,19217.7333429422,0
+OM.US,D,20230814,000000,238.95,243,237.225,241.65,24624.6000123123,0
+OM.US,D,20230815,000000,240.9,241.95,232.35,234.45,17971.000008985502,0
+OM.US,D,20230816,000000,232.8,233.25,221.4,221.85,23703.0666785182,0
+OM.US,D,20230817,000000,219.9,220.5,208.8,208.95,28504.8000142524,0
+OM.US,D,20230818,000000,205.5,214.95,203.25,213.3,52931.6000264658,0
+OM.US,D,20230821,000000,213.3,216.148,207.3,207.9,33240.466683286904,0
+OM.US,D,20230822,000000,208.05,214.125,204.9,213,25231.800012615902,0
+OM.US,D,20230823,000000,213,215.098,202.95,203.55,22981.2666781573,0
+OM.US,D,20230824,000000,202.65,204.15,193.2,202.95,51717.666692525505,0
+OM.US,D,20230825,000000,202.8,207.15,199.5,206.7,32350.5333495086,0
+OM.US,D,20230828,000000,209.25,209.25,195.675,203.25,45120.9333558938,0
+OM.US,D,20230829,000000,202.2,213.825,196.5,212.4,31404.400015702202,0
+OM.US,D,20230830,000000,211.65,218.925,209.7,211.35,43878.0666886057,0
+OM.US,D,20230831,000000,211.95,213.15,203.1,204.15,34784.7333507257,0
+OM.US,D,20230901,000000,204.15,210.9,201.3,208.2,42760.2000213801,0
+OM.US,D,20230905,000000,203.7,204.3,198.45,200.55,26782.8000133914,0
+OM.US,D,20230906,000000,201,201.75,196.05,201.3,20221.0000101105,0
+OM.US,D,20230907,000000,200.25,200.25,192.3,195.3,17309.6000086548,0
+OM.US,D,20230908,000000,193.95,208.498,192.6,195.6,19695.5333431811,0
+OM.US,D,20230911,000000,197.25,208.95,195.75,206.7,44775.0000223875,0
+OM.US,D,20230912,000000,205.35,206.55,197.25,199.05,22669.0000113345,0
+OM.US,D,20230913,000000,198.45,198.6,191.25,192.75,42814.2000214071,0
+OM.US,D,20230914,000000,194.7,198,187.35,187.95,37773.333352220005,0
+OM.US,D,20230915,000000,188.85,188.85,181.5,184.65,66675.73336667121,0
+OM.US,D,20230918,000000,184.05,185.7,179.55,183.75,36043.4666846884,0
+OM.US,D,20230919,000000,183.6,186.75,178.35,185.85,49019.0000245095,0
+OM.US,D,20230920,000000,186.75,186.75,176.1,177.45,27285.866680309602,0
+OM.US,D,20230921,000000,175.65,175.65,167.55,168.75,26298.0666798157,0
+OM.US,D,20230922,000000,169.5,185.398,164.4,165.3,29847.333348257,0
+OM.US,D,20230925,000000,164.7,166.275,160.05,165.15,40867.1333537669,0
+OM.US,D,20230926,000000,163.35,167.1,160.8,164.4,32841.8000164209,0
+OM.US,D,20230927,000000,165.9,168.3,163.65,165.15,42073.8000210369,0
+OM.US,D,20230928,000000,164.55,166.575,154.65,157.8,51571.333359119,0
+OM.US,D,20230929,000000,160.5,165.825,157.8,163.2,46730.666690032,0
+OM.US,D,20231002,000000,161.25,161.475,150.3,152.4,137645.9334021563,0
+OM.US,D,20231003,000000,151.35,153.15,148.5,150,46154.666689744,0
+OM.US,D,20231004,000000,150.9,152.55,147.9,149.85,70312.7333684897,0
+OM.US,D,20231005,000000,149.7,154.5,148.35,153.75,53410.6000267053,0
+OM.US,D,20231006,000000,153,153.6,148.35,150.15,39845.4666865894,0
+OM.US,D,20231009,000000,148.2,150.9,142.5,143.4,73658.1333701624,0
+OM.US,D,20231010,000000,144.3,148.2,142.725,145.35,54587.333360627,0
+OM.US,D,20231011,000000,119.25,120.9,111,114.525,255484.7334610757,0
+OM.US,D,20231012,000000,114,114.075,100.5,101.55,133109.0000665545,0
+OM.US,D,20231013,000000,56.4,56.4,47.7,50.85,599983.0002999916,0
+OM.US,D,20231016,000000,49.8,63.6,48.75,58.5,311663.8668224986,0
+OM.US,D,20231017,000000,58.05,65.0985,57.75,61.35,127782.80006389141,0
+OM.US,D,20231018,000000,60.6,64.8,56.1,63,155916.4000779582,0
+OM.US,D,20231019,000000,62.55,63.075,58.5,58.8,82539.5333746031,0
+OM.US,D,20231020,000000,58.65,58.65,54.3,55.05,78905.0000394525,0
+OM.US,D,20231023,000000,54.3,55.95,51.975,52.35,66655.1333666609,0
+OM.US,D,20231024,000000,53.25,55.2,51.075,51.525,124598.000062299,0
+OM.US,D,20231025,000000,51,51.15,46.95,47.7,97347.6000486738,0
+OM.US,D,20231026,000000,48.15,49.05,45.6,47.775,90994.4000454972,0
+OM.US,D,20231027,000000,49.2,50.1,45.9,47.85,83642.2667084878,0
+OM.US,D,20231030,000000,48.3,50.25,43.5,46.05,75927.8667046306,0
+OM.US,D,20231031,000000,46.35,53.7,46.2,53.1,145325.9334059963,0
+OM.US,D,20231101,000000,52.65,56.55,51.4515,56.4,139835.1334032509,0
+OM.US,D,20231102,000000,57.45,62.55,57,60.45,167089.2000835446,0
+OM.US,D,20231103,000000,62.7,66.9,60.9,63.75,189962.60009498132,0
+OM.US,D,20231106,000000,66.6,67.05,63.225,64.05,146881.20007344062,0
+OM.US,D,20231107,000000,63.45,64.95,61.812,64.65,192968.4000964842,0
+OM.US,D,20231108,000000,63.6,69.3,53.232,55.35,180364.73342351572,0
+OM.US,D,20231109,000000,56.1,58.65,54.15,54.3,64384.800032192405,0
+OM.US,D,20231110,000000,54.9,57.6,51,55.2,88562.000044281,0
+OM.US,D,20231113,000000,56.1,63.975,55.53,63.45,118685.1333926759,0
+OM.US,D,20231114,000000,65.4,75.15,65.025,74.4,146452.5334065596,0
+OM.US,D,20231115,000000,75,80.1,74.85,77.4,60986.2000304931,0
+OM.US,D,20231116,000000,76.2,76.5,69.6,75.45,70794.666702064,0
+OM.US,D,20231117,000000,76.8,78.6,74.475,77.4,55367.666694350504,0
+OM.US,D,20231120,000000,78.3,82.65,77.55,80.55,61044.533363855604,0
+OM.US,D,20231121,000000,79.2,79.2,71.7,72.45,53751.8666935426,0
+OM.US,D,20231122,000000,74.1,77.7,73.35,76.65,25266.6666793,0
+OM.US,D,20231124,000000,76.5,80.55,75.6,76.95,27304.333346985502,0
+OM.US,D,20231127,000000,77.1,77.1,71.625,75.45,132852.666733093,0
+OM.US,D,20231128,000000,75.15,75.15,70.95,73.65,90910.000045455,0
+OM.US,D,20231129,000000,75.6,81.15,75.6,77.85,46338.7333565027,0
+OM.US,D,20231130,000000,77.85,83.7,75.7515,78.6,130227.0667317802,0
+OM.US,D,20231201,000000,79.05,85.5,77.775,85.35,53854.8000269274,0
+OM.US,D,20231204,000000,85.2,90.573,84.9465,85.35,40540.5333536036,0
+OM.US,D,20231205,000000,86.7,86.7,81.3,81.75,30489.6000152448,0
+OM.US,D,20231206,000000,82.65,86.4,81,84,27911.8666806226,0
+OM.US,D,20231207,000000,83.55,85.8,82.05,85.65,27255.2000136276,0
+OM.US,D,20231208,000000,84.9,88.8,84,88.2,23476.666678405,0
+OM.US,D,20231211,000000,88.35,89.1,81.9,82.8,38798.4000193992,0
+OM.US,D,20231212,000000,82.95,84.675,79.074,83.85,47304.400023652204,0
+OM.US,D,20231213,000000,83.25,86.1,79.5,85.95,84231.4667087824,0
+OM.US,D,20231214,000000,88.95,95.25,86.7,93.3,112037.7333893522,0
+OM.US,D,20231215,000000,94.95,95.55,89.55,90.6,133213.2667332733,0
+OM.US,D,20231218,000000,91.35,92.475,88.35,90.15,60304.666696819004,0
+OM.US,D,20231219,000000,92.1,95.4,91.2,91.95,48743.1333577049,0
+OM.US,D,20231220,000000,91.35,92.85,86.25,86.4,30942.1333488044,0
+OM.US,D,20231221,000000,87.75,89.325,83.7,85.8,40989.9333538283,0
+OM.US,D,20231222,000000,85.95,88.2,81.075,81.6,51742.5333592046,0
+OM.US,D,20231226,000000,81.75,85.95,81.15,84.6,34677.200017338604,0
+OM.US,D,20231227,000000,85.5,88.05,82.65,83.25,36923.0000184615,0
+OM.US,D,20231228,000000,83.25,87.075,82.5,85.05,63135.400031567704,0
+OM.US,D,20231229,000000,84.3,84.75,79.95,81.15,40968.0666871507,0
+OM.US,D,20240102,000000,79.8,86.4,78.45,84.6,118073.00005903651,0
+OM.US,D,20240103,000000,83.1,88.2,81.93,83.55,165766.4667495499,0
+OM.US,D,20240104,000000,84.45,85.425,80.025,82.95,48961.8000244809,0
+OM.US,D,20240105,000000,82.35,84.45,79.5,83.55,56580.9333616238,0
+OM.US,D,20240108,000000,83.55,85.05,80.1,80.7,83401.4667083674,0
+OM.US,D,20240109,000000,78.75,79.05,73.53,77.25,90728.3333786975,0
+OM.US,D,20240110,000000,77.7,78.75,75.225,76.425,58088.0666957107,0
+OM.US,D,20240111,000000,75.75,75.75,71.775,74.25,42408.2000212041,0
+OM.US,D,20240112,000000,72,73.95,66.6,67.125,57206.3333619365,0
+OM.US,D,20240116,000000,66.45,66.45,60.6,62.1,69116.33336789151,0
+OM.US,D,20240117,000000,60.15,60.3,56.25,57,171625.0000858125,0
+OM.US,D,20240118,000000,56.85,57.45,51.225,52.35,182904.9334247858,0
+OM.US,D,20240119,000000,53.85,54.75,50.7,54.075,93863.6667135985,0
+OM.US,D,20240122,000000,54.9,58.9125,54.8745,58.05,84568.0667089507,0
+OM.US,D,20240123,000000,58.95,61.35,56.175,56.25,44257.2000221286,0
+OM.US,D,20240124,000000,57.75,60,49.8,49.8,42755.0666880442,0
+OM.US,D,20240125,000000,50.55,52.35,49.5,51.9,40079.1333533729,0
+OM.US,D,20240126,000000,52.35,54.6,52.2375,52.5,23429.7333450482,0
+OM.US,D,20240129,000000,52.5,53.475,50.85,53.1,27078.1333468724,0
+OM.US,D,20240130,000000,52.5,52.5,48.6,48.6,45095.0000225475,0
+OM.US,D,20240131,000000,48.15,49.65,45.45,45.6,45389.8000226949,0
+OM.US,D,20240201,000000,46.05,48.15,42.45,44.7,76013.2000380066,0
+OM.US,D,20240202,000000,43.5,45,41.025,44.25,63703.800031851904,0
+OM.US,D,20240205,000000,43.2,47.85,42,46.8,93365.6667133495,0
+OM.US,D,20240206,000000,46.8,50.625,45.9,48.45,36994.1333518304,0
+OM.US,D,20240207,000000,48.75,48.75,44.85,47.475,60748.533363707604,0
+OM.US,D,20240208,000000,48.9,50.4,46.5,50.1,27084.8000135424,0
+OM.US,D,20240209,000000,50.85,51.675,49.35,51.15,27881.933347274302,0
+OM.US,D,20240212,000000,51.45,53.925,51.225,52.2,25878.2000129391,0
+OM.US,D,20240213,000000,50.85,50.85,46.95,47.4,37251.1333519589,0
+OM.US,D,20240214,000000,48,52.2,47.25,51.45,22787.333344727,0
+OM.US,D,20240215,000000,52.5,55.05,52.275,53.25,45069.4666892014,0
+OM.US,D,20240216,000000,52.2,53.4,50.7,51.15,46807.333356737,0
+OM.US,D,20240220,000000,50.4,51.15,49.275,50.25,22562.0666779477,0
+OM.US,D,20240221,000000,49.05,50.25,47.4,48.15,28450.1333475584,0
+OM.US,D,20240222,000000,53.7,64.95,51.075,51.15,132627.2667329803,0
+OM.US,D,20240223,000000,51.15,59.55,47.55,55.8,80903.2000404516,0
+OM.US,D,20240226,000000,55.65,56.85,52.5,54.9,45490.000022745,0
+OM.US,D,20240227,000000,55.95,57.6,54.6,56.85,25612.2000128061,0
+OM.US,D,20240228,000000,55.8,56.25,51.9,52.05,29241.466681287402,0
+OM.US,D,20240229,000000,53.1,53.7,47.1,47.25,70459.333368563,0
+OM.US,D,20240301,000000,47.25,48,44.925,46.35,40108.7333533877,0
+OM.US,D,20240304,000000,45.9,47.4,45,45.45,34965.8666841496,0
+OM.US,D,20240305,000000,46.65,50.25,43.8,43.95,49135.2000245676,0
+OM.US,D,20240306,000000,44.4,45.6,41.55,42,42122.000021061,0
+OM.US,D,20240307,000000,42.9,49.2,42.525,43.5,469121.2002345606,0
+OM.US,D,20240308,000000,44.85,48.705,44.25,44.25,97855.9333822613,0
+OM.US,D,20240311,000000,43.65,44.7,39.6,39.9,101215.8667172746,0
+OM.US,D,20240312,000000,40.5,40.5,35.7,36.45,59302.7333629847,0
+OM.US,D,20240313,000000,36.45,37.725,34.65,36.45,72978.8667031561,0
+OM.US,D,20240314,000000,36.75,36.75,32.25,32.55,57234.8666952841,0
+OM.US,D,20240315,000000,31.8,33,30.9,32.55,98401.33338253401,0
+OM.US,D,20240318,000000,32.55,32.7,29.625,30,77129.2667052313,0
+OM.US,D,20240319,000000,31.95,35.7,31.05,33.75,105054.9333858608,0
+OM.US,D,20240320,000000,33.6,34.05,31.377,33.3,44560.4666889469,0
+OM.US,D,20240321,000000,33.3,34.95,31.05,31.35,43350.6000216753,0
+OM.US,D,20240322,000000,31.95,32.1,29.7,29.85,64397.2666988653,0
+OM.US,D,20240325,000000,30.6,31.8,29.85,30.825,53182.666693258005,0
+OM.US,D,20240326,000000,31.05,33.975,31.05,33,58538.6000292693,0
+OM.US,D,20240327,000000,33.3,34.5975,32.85,33,24926.2666791298,0
+OM.US,D,20240328,000000,33,35.3955,32.85,33.3,32344.000016172,0
+OM.US,D,20240401,000000,33.9,33.9,31.2,31.2,24786.866679060102,0
+OM.US,D,20240402,000000,31.8,31.8,29.25,30.15,39780.666686557,0
+OM.US,D,20240403,000000,30,31.65,29.25,30.45,36184.3333514255,0
+OM.US,D,20240404,000000,31.2,31.5,29.1,29.1,128719.0667310262,0
+OM.US,D,20240405,000000,31.95,34.638,30.15,30.75,73752.7333702097,0
+OM.US,D,20240408,000000,32.85,39.2985,32.1,37.95,164202.73341543472,0
+OM.US,D,20240409,000000,38.1,40.65,35.7,37.65,75492.0667044127,0
+OM.US,D,20240410,000000,36.15,36.75,33.75,34.725,109495.6667214145,0
+OM.US,D,20240411,000000,36.3,36.45,34.05,34.125,93851.8000469259,0
+OM.US,D,20240412,000000,33.45,34.035,30.15,30.75,73572.13337011941,0
+OM.US,D,20240415,000000,30.75,31.65,28.8,30.6,72535.8667029346,0
+OM.US,D,20240416,000000,30.15,31.95,29.7,31.2,40551.9333536093,0
+OM.US,D,20240417,000000,32.37,34.575,31.275,32.4,49871.9333582693,0
+OM.US,D,20240418,000000,32.7,34.575,32.1,33.75,56428.533361547605,0
+OM.US,D,20240419,000000,33.45,35.475,33,34.8,55008.600027504304,0
+OM.US,D,20240422,000000,34.65,35.55,34.2,35.1,35187.0666842602,0
+OM.US,D,20240423,000000,34.65,37.95,34.2,36.9,43056.1333548614,0
+OM.US,D,20240424,000000,36.3,39.15,36.15,38.25,51330.7333589987,0
+OM.US,D,20240425,000000,37.05,37.08,34.425,35.7,53772.066693552704,0
+OM.US,D,20240426,000000,35.7,36.75,35.025,36,26865.333346766,0
+OM.US,D,20240429,000000,36.45,40.95,36.45,39.45,53024.8000265124,0
+OM.US,D,20240430,000000,39,39.6,37.65,37.95,36283.6000181418,0
+OM.US,D,20240501,000000,38.1,43.95,37.65,42.75,64255.6666987945,0
+OM.US,D,20240502,000000,43.8,45.3,42.75,45,67780.06670055671,0
+OM.US,D,20240503,000000,45.9,48.6,45.45,47.1,56437.333361552,0
+OM.US,D,20240506,000000,51.6,78.3,51.339,56.85,1083951.8672086427,0
+OM.US,D,20240507,000000,57,59.55,53.55,56.85,149658.1334081624,0
+OM.US,D,20240508,000000,55.35,62.775,55.35,61.95,140970.4667371519,0
+OM.US,D,20240509,000000,56.55,57.2655,47.025,49.05,184272.93342546982,0
+OM.US,D,20240510,000000,49.05,49.05,43.95,46.05,95662.0667144977,0
+OM.US,D,20240513,000000,46.5,54.2925,45.75,46.5,77480.4000387402,0
+OM.US,D,20240514,000000,47.7,54,47.25,52.5,84933.9333758003,0
+OM.US,D,20240515,000000,53.85,55.2,51.3,53.4,44516.6000222583,0
+OM.US,D,20240516,000000,52.8,54.3,52.2195,52.8,45991.8666896626,0
+OM.US,D,20240517,000000,52.8,54.3,52.05,54.15,49955.5333583111,0
+OM.US,D,20240520,000000,53.55,58.3365,53.205,54.15,53106.3333598865,0
+OM.US,D,20240521,000000,53.7,55.8,52.2,55.2,54564.733360615704,0
+OM.US,D,20240522,000000,54.3,60.45,53.55,58.575,59343.133363004905,0
+OM.US,D,20240523,000000,57.75,60.9,54.9,59.85,65724.00003286201,0
+OM.US,D,20240524,000000,60.3,62.925,57.225,58.05,68583.6667009585,0
+OM.US,D,20240528,000000,58.8,60.6,56.25,59.7,47929.5333572981,0
+OM.US,D,20240529,000000,58.2,60.375,56.118,57,69243.6667012885,0
+OM.US,D,20240530,000000,57.15,58.05,52.425,53.1,44922.8666891281,0
+OM.US,D,20240531,000000,53.55,56.1,52.5,55.95,35115.8666842246,0
+OM.US,D,20240603,000000,55.95,58.35,54.636,57.3,49300.6000246503,0
+OM.US,D,20240604,000000,57.15,59.55,55.5,58.35,66580.93336662381,0
+OM.US,D,20240605,000000,58.65,62.4,57.15,61.05,41491.8666874126,0
+OM.US,D,20240606,000000,60.75,65.85,60.75,64.95,50695.6666920145,0
+OM.US,D,20240607,000000,63,68.85,60.9,67.5,66786.66670006,0
+OM.US,D,20240610,000000,66.6,67.8,61.2,61.8,69154.000034577,0
+OM.US,D,20240611,000000,60.9,64.5,57.75,64.05,49153.8666912436,0
+OM.US,D,20240612,000000,65.55,72.3,65.1,69.15,63067.333364867,0
+OM.US,D,20240613,000000,68.7,70.05,58.125,58.65,65149.5333659081,0
+OM.US,D,20240614,000000,58.8,58.8,54.9,57.75,46581.4666899574,0
+OM.US,D,20240617,000000,57.15,58.275,53.775,55.8,48099.1333573829,0
+OM.US,D,20240618,000000,55.65,58.17,53.55,54.6,38604.2666859688,0
+OM.US,D,20240620,000000,54.3,55.95,52.8,53.775,38738.6000193693,0
+OM.US,D,20240621,000000,58.65,68.1,58.575,64.95,263488.666798411,0
+OM.US,D,20240624,000000,65.25,70.725,63.9,65.85,91639.6667124865,0
+OM.US,D,20240625,000000,65.7,66.825,64.425,65.25,43265.5333549661,0
+OM.US,D,20240626,000000,64.95,68.85,60.375,60.6,62910.5333647886,0
+OM.US,D,20240627,000000,61.2,63.45,57.75,62.1,67552.9333671098,0
+OM.US,D,20240628,000000,63.15,63.975,56.4,57.75,532334.7335995007,0
+OM.US,D,20240701,000000,57.75,60.45,53.625,55.35,95097.0000475485,0
+OM.US,D,20240702,000000,55.2,58.275,54.45,56.55,79767.6667065505,0
+OM.US,D,20240703,000000,56.55,58.35,54.75,57.6,54961.400027480704,0
+OM.US,D,20240705,000000,57.45,58.65,55.5,57.45,42916.7333547917,0
+OM.US,D,20240708,000000,56.85,57.6,53.025,53.85,34004.7333503357,0
+OM.US,D,20240709,000000,54,59.775,53.1,59.7,41968.0666876507,0
+OM.US,D,20240710,000000,60.15,62.775,58.875,59.7,29610.5333481386,0
+OM.US,D,20240711,000000,60.75,63.6,60.1515,61.5,26891.6666801125,0
+OM.US,D,20240712,000000,62.55,64.5,61.575,63,22203.9333444353,0
+OM.US,D,20240715,000000,63.15,64.35,61.425,63.15,25334.933346000802,0
+OM.US,D,20240716,000000,63.9,72.6,63.675,72.3,76530.3333715985,0
+OM.US,D,20240717,000000,70.65,70.65,66.3,66.45,55268.666694301,0
+OM.US,D,20240718,000000,66,68.175,59.7,60.6,39062.7333528647,0
+OM.US,D,20240719,000000,60.75,60.75,56.55,58.05,28758.466681045902,0
+OM.US,D,20240722,000000,59.55,59.55,56.55,57.75,32821.9333497443,0
+OM.US,D,20240723,000000,57.3,61.275,57.3,61.05,24164.4666787489,0
+OM.US,D,20240724,000000,60.3,62.1,56.55,57.6,19891.5333432791,0
+OM.US,D,20240725,000000,57.45,59.325,55.5,55.65,19916.4000099582,0
+OM.US,D,20240726,000000,56.7,57.45,54.675,56.1,23186.133344926402,0
+OM.US,D,20240729,000000,57.75,58.5,53.85,55.05,15272.466674302901,0
+OM.US,D,20240730,000000,55.2,55.95,52.05,52.65,29874.4000149372,0
+OM.US,D,20240731,000000,53.25,55.575,52.5,53.25,19848.7333432577,0
+OM.US,D,20240801,000000,53.25,53.85,52.2,52.5,30089.2000150446,0
+OM.US,D,20240802,000000,52.5,53.025,49.8,52.5,56530.666694932,0
+OM.US,D,20240805,000000,47.7,52.95,47.2515,52.5,33550.0666834417,0
+OM.US,D,20240806,000000,52.65,53.925,51.75,52.8,23135.4666782344,0
+OM.US,D,20240807,000000,52.8,53.85,50.475,51,192613.8000963069,0
+OM.US,D,20240808,000000,29.7,29.7,15.3,16.05,1518004.667425669,0
+OM.US,D,20240809,000000,16.65,17.25,13.8,13.8225,700814.6003504073,0
+OM.US,D,20240812,000000,13.356,13.947,12.786,13.2015,319822.3334932445,0
+OM.US,D,20240813,000000,13.4475,14.3985,13.0305,13.05,186463.2667598983,0
+OM.US,D,20240814,000000,13.2,13.2735,12.3,12.495,183694.3334251805,0
+OM.US,D,20240815,000000,12.4395,13.35,12.15,12.303,123532.2667284328,0
+OM.US,D,20240816,000000,12.075,12.7275,9.9,9.96,303641.80015182093,0
+OM.US,D,20240819,000000,10.2405,10.44,9.2895,9.2895,228426.1334475464,0
+OM.US,D,20240820,000000,9.5565,9.5565,8.7,8.8515,165953.8667496436,0
+OM.US,D,20240821,000000,9.0015,10.4205,8.625,10.35,290356.8001451784,0
+OM.US,D,20240822,000000,10.326,11.2875,9.9555,10.7295,252649.8001263249,0
+OM.US,D,20240823,000000,10.725,11.3775,10.3215,10.6275,106684.40005334221,0
+OM.US,D,20240826,000000,10.6275,10.935,10.023,10.0665,123450.2000617251,0
+OM.US,D,20240827,000000,10.035,10.05,9.645,9.72,70719.333368693,0
+OM.US,D,20240828,000000,9.75,9.9,9.3,9.3,79556.3333731115,0
+OM.US,D,20240829,000000,9.699,10.0725,8.205,8.394,323248.2001616241,0
+OM.US,D,20240830,000000,8.4165,8.6535,7.8645,7.95,208473.2667709033,0
+OM.US,D,20240903,000000,8.25,8.325,7.725,7.9155,61806.000030903,0
+OM.US,D,20240904,000000,7.917,8.0115,7.5375,7.6875,74349.0000371745,0
+OM.US,D,20240905,000000,7.95,8.3985,7.584,7.671,40738.8000203694,0
+OM.US,D,20240906,000000,7.686,7.8,7.05,7.3365,96596.5333816316,0
+OM.US,D,20240909,000000,7.4625,8.529,7.2,7.401,67869.06670060121,0
+OM.US,D,20240910,000000,7.635,7.7385,7.35,7.572,41377.6666873555,0
+OM.US,D,20240911,000000,7.5,7.989,7.5,7.65,100578.2000502891,0
+OM.US,D,20240912,000000,7.59,7.64998,6.52501,6.756,218893.7334427802,0
+OM.US,D,20240913,000000,6.6,7.96336,6.6,7.95,117359.53339201311,0
+OM.US,D,20240916,000000,7.8,8.0235,7.6365,7.8435,66877.2000334386,0
+OM.US,D,20240917,000000,7.905,9.339,7.4985,7.9665,220739.6001103698,0
+OM.US,D,20240918,000000,7.815,9.789,7.53,9.75,147704.7334071857,0
+OM.US,D,20240919,000000,10.182,10.2,8.85,8.9115,81774.60004088731,0
+OM.US,D,20240920,000000,8.937,9.399,8.598,8.598,53589.7333601282,0
+OM.US,D,20240923,000000,8.85,8.85,7.68,7.728,47502.8666904181,0
+OM.US,D,20240924,000000,7.8765,8.469,7.806,8.1435,33719.0000168595,0
+OM.US,D,20240925,000000,8.31,8.325,7.68,7.7595,26420.1333465434,0
+OM.US,D,20240926,000000,7.95,8.2485,7.671,7.92,34614.666683974,0
+OM.US,D,20240927,000000,8.1,9.2295,8.1,9.1965,90927.8667121306,0
+OM.US,D,20240930,000000,9.2535,10.908,9.117,10.155,83404.8000417024,0
+OM.US,D,20241001,000000,10.2,10.7685,9.39,9.4755,64675.333365671,0
+OM.US,D,20241002,000000,9.444,9.525,9.1515,9.261,23216.733344941702,0
+OM.US,D,20241003,000000,9.3435,9.597,8.7,8.7585,20641.5333436541,0
+OM.US,D,20241004,000000,8.7,9.45,8.5455,9.315,25631.400012815702,0
+OM.US,D,20241007,000000,9.3585,10.338,8.871,9.1785,155149.8000775749,0
+OM.US,D,20241008,000000,9.3,9.4365,8.7105,8.844,27899.333347283,0
+OM.US,D,20241009,000000,9.135,9.585,8.715,9.447,26715.333346691,0
+OM.US,D,20241010,000000,9.495,9.723,9,9.1425,18467.9333425673,0
+OM.US,D,20241011,000000,9.126,9.525,8.7225,9.0675,32517.000016258502,0
+OM.US,D,20241014,000000,9.1485,9.261,8.9745,8.9745,23852.2000119261,0
+OM.US,D,20241015,000000,9,9.525,8.8545,9.15,22370.466677851902,0
+OM.US,D,20241016,000000,9.3,9.57,9.15,9.45,11291.8666723126,0
+OM.US,D,20241017,000000,9.4515,9.5985,8.7,8.7,43037.333354852,0
+OM.US,D,20241018,000000,9,9.0075,8.55,8.73,24855.800012427902,0
+OM.US,D,20241021,000000,8.7,8.907,8.6925,8.769,13840.00000692,0
+OM.US,D,20241022,000000,8.85,8.85,8.1345,8.463,51859.4000259297,0
+OM.US,D,20241023,000000,8.4,8.42248,7.683,7.95,35621.000017810504,0
+OM.US,D,20241024,000000,7.95,8.202,7.9455,8.202,25070.2666792018,0
+OM.US,D,20241025,000000,7.98,8.3235,7.95,8.16,25141.6666792375,0
+OM.US,D,20241028,000000,8.25,8.466,8.19,8.307,24451.2000122256,0
+OM.US,D,20241029,000000,8.4,8.5335,8.148,8.28,23590.7333451287,0
+OM.US,D,20241030,000000,8.25,8.322,7.8,8.0985,92816.3333797415,0
+OM.US,D,20241031,000000,7.815,8.7855,7.8,8.55,31138.800015569403,0
+OM.US,D,20241101,000000,8.4,9.5505,8.4,9.15,44714.8000223574,0
+OM.US,D,20241104,000000,9.285,9.5775,9.15,9.306,32334.5333495006,0
+OM.US,D,20241105,000000,9.675,10.1985,9.315,9.4065,53032.4000265162,0
+OM.US,D,20241106,000000,10.2,10.2,9.1815,9.3,177762.666755548,0
+OM.US,D,20241107,000000,10.056,13.995,9.9,11.6415,345651.00017282553,0
+OM.US,D,20241108,000000,11.85,13.485,11.505,11.505,103145.8000515729,0
+OM.US,D,20241111,000000,11.7,13.035,11.4,12.798,69957.0000349785,0
+OM.US,D,20241112,000000,12.5565,13.35,12.2295,12.8835,38126.2666857298,0
+OM.US,D,20241113,000000,12.8835,13.872,11.9385,13.5,75507.333371087,0
+OM.US,D,20241114,000000,13.5,13.8495,12.75,12.9135,39445.8666863896,0
+OM.US,D,20241115,000000,12.75,12.912,11.6325,11.8785,42835.9333547513,0
+OM.US,D,20241118,000000,11.55,12,9.981,10.4745,54267.6000271338,0
+OM.US,D,20241119,000000,10.233,11.3985,10.233,11.259,8721.2666710273,0
+OM.US,D,20241120,000000,11.3655,11.775,10.65,10.8855,33634.2000168171,0
+OM.US,D,20241121,000000,10.8,11.598,10.5,11.406,26229.333346448002,0
+OM.US,D,20241122,000000,11.406,13.4805,11.1368,12.564,36799.0666850662,0
+OM.US,D,20241125,000000,12.63,14.0565,12.585,13.5645,48678.2000243391,0
+OM.US,D,20241126,000000,13.4655,13.77,12.9,13.1265,19423.5333430451,0
+OM.US,D,20241127,000000,13.149,13.485,11.6805,12.864,38488.2666859108,0
+OM.US,D,20241129,000000,12.8985,13.65,12.189,13.443,23878.6000119393,0
+OM.US,D,20241202,000000,13.65,14.1,12.9,13.5765,66331.4000331657,0
+OM.US,D,20241203,000000,13.584,18.45,13.05,17.7,157095.9334118813,0
+OM.US,D,20241204,000000,18.15,21.15,17.55,17.85,171778.1334192224,0
+OM.US,D,20241205,000000,17.85,19.05,16.05,17.85,60262.2000301311,0
+OM.US,D,20241206,000000,18.6,18.75,18,18,26788.666680061,0
+OM.US,D,20241209,000000,18.15,20.4,18.0585,19.8,50089.0666917112,0
+OM.US,D,20241210,000000,20.1,21.75,18.45,19.35,95149.4667142414,0
+OM.US,D,20241211,000000,19.05,19.275,17.1,18.45,38516.3333525915,0
+OM.US,D,20241212,000000,18.15,18.9,18,18.15,12616.2000063081,0
+OM.US,D,20241213,000000,18.3,18.3,16.2,16.65,42751.0666880422,0
+OM.US,D,20241216,000000,17.1,17.1,15.9,15.9,26569.600013284802,0
+OM.US,D,20241217,000000,16.2,16.2,14.421,15.15,50475.0000252375,0
+OM.US,D,20241218,000000,15.45,16.8,14.91,15.3,27731.5333471991,0
+OM.US,D,20241219,000000,15.45,18.45,15.45,16.65,47185.8000235929,0
+OM.US,D,20241220,000000,16.5,18.3,15.9,18.15,38826.6000194133,0
+OM.US,D,20241223,000000,18.45,18.45,16.65,17.7,22636.7333446517,0
+OM.US,D,20241224,000000,18.15,18.15,16.65,16.95,16783.2666750583,0
+OM.US,D,20241226,000000,16.95,18.15,16.8,18.15,16736.4666750349,0
+OM.US,D,20241227,000000,17.85,18.1335,16.95,17.1,16248.5333414576,0
+OM.US,D,20241230,000000,17.4,18.3,16.2,17.55,35193.0666842632,0
+OM.US,D,20241231,000000,17.4,17.4,16.05,16.65,26095.466679714402,0
+OM.US,D,20250102,000000,16.5,18.6,16.2,17.55,32464.1333495654,0
+OM.US,D,20250103,000000,17.7,21.3,16.8,21,76487.8000382439,0
+OM.US,D,20250106,000000,24,25.35,18.9,19.05,506063.2002530316,0
+OM.US,D,20250107,000000,19.35,20.4,16.2,16.5,249489.6667914115,0
+OM.US,D,20250108,000000,17.25,17.25,12.4065,14.649,209582.9334381248,0
+OM.US,D,20250110,000000,14.85,14.9535,12.6345,13.7955,131893.2667326133,0
+OM.US,D,20250113,000000,13.35,13.4955,11.7,12.117,125858.9333962628,0
+OM.US,D,20250114,000000,12,12.525,11.43,12.1815,133731.4000668657,0
+OM.US,D,20250115,000000,12.45,12.45,10.581,11.436,124967.1333958169,0
+OM.US,D,20250116,000000,11.4375,12.75,10.86,12.273,98154.2000490771,0
+OM.US,D,20250117,000000,12.3,12.3735,11.7,11.85,66320.5333664936,0
+OM.US,D,20250121,000000,11.85,12.6,11.5515,12.1035,74667.6000373338,0
+OM.US,D,20250122,000000,12.15,12.3,11.4,11.7,63437.333365052,0
+OM.US,D,20250123,000000,11.4,13.023,11.4,12.9,51013.6666921735,0
+OM.US,D,20250124,000000,13.05,13.05,12,12.7545,50052.8666916931,0
+OM.US,D,20250127,000000,12.45,12.8985,12.0045,12.687,53339.666693336505,0
+OM.US,D,20250128,000000,12.45,12.5385,12,12.405,46482.8000232414,0
+OM.US,D,20250129,000000,12.15,12.45,11.7,12.3,25406.200012703102,0
+OM.US,D,20250130,000000,12.15,12.6,11.85,12.18,35015.6666841745,0
+OM.US,D,20250131,000000,12,12.3,11.7225,12,50967.4000254837,0
+OM.US,D,20250203,000000,11.526,12.12,11.25,12.075,32971.2000164856,0
+OM.US,D,20250204,000000,12.3,12.63,11.7045,12.3,45610.0666894717,0
+OM.US,D,20250205,000000,12,12.3,11.55,12.1695,33138.5333499026,0
+OM.US,D,20250206,000000,12.3,12.3,11.73,12,25209.4000126047,0
+OM.US,D,20250207,000000,11.844,12.15,11.6025,12.15,36027.8666846806,0
+OM.US,D,20250210,000000,12,12.3,11.4,11.775,45885.866689609604,0
+OM.US,D,20250211,000000,11.55,11.985,10.998,11.922,52011.8000260059,0
+OM.US,D,20250212,000000,11.598,11.8485,11.25,11.7,27311.1333469889,0
+OM.US,D,20250213,000000,11.85,12.375,11.55,12.2985,65977.00003298851,0
+OM.US,D,20250214,000000,12,14.55,12,13.485,179219.4000896097,0
+OM.US,D,20250218,000000,13.8,14.22,12.327,13.62,106963.6667201485,0
+OM.US,D,20250219,000000,13.0575,14.1,12.6315,14.1,103828.6000519143,0
+OM.US,D,20250220,000000,14.505,16.2,12.45,14.4,236852.5334517596,0
+OM.US,D,20250221,000000,14.4,14.55,12.75,13.131,46549.800023274904,0
+OM.US,D,20250224,000000,13.389,13.5,12.1905,12.2355,44244.266688788804,0
+OM.US,D,20250225,000000,12.45,12.45,11.475,12.267,55887.2000279436,0
+OM.US,D,20250226,000000,12.75,13.065,10.9545,11.469,89267.9333779673,0
+OM.US,D,20250227,000000,11.604,12,10.8,10.911,53715.6666935245,0
+OM.US,D,20250228,000000,10.746,11.5365,10.2405,10.9155,80392.7333735297,0
+OM.US,D,20250303,000000,10.65,11.127,9.6315,10.0155,49366.1333580164,0
+OM.US,D,20250304,000000,9.825,10.1325,9.075,9.465,59985.1333633259,0
+OM.US,D,20250305,000000,9.6,10.9335,9.078,10.86,68934.000034467,0
+OM.US,D,20250306,000000,10.575,10.7985,9.4515,9.4515,39427.2666863803,0
+OM.US,D,20250307,000000,9.45,9.91537,8.7975,8.985,52135.2000260676,0
+OM.US,D,20250310,000000,9.1275,9.1275,8.0235,8.505,48267.2666908003,0
+OM.US,D,20250311,000000,8.55,9.144,8.202,8.7015,35511.0000177555,0
+OM.US,D,20250312,000000,8.874,9.1305,8.4,8.6805,43216.8666882751,0
+OM.US,D,20250313,000000,9,9,7.8555,8.3025,53268.2666933008,0
+OM.US,D,20250314,000000,8.4,8.43,8.1,8.295,34026.333350346504,0
+OM.US,D,20250317,000000,8.412,8.6715,7.884,8.6715,69411.2000347056,0
+OM.US,D,20250318,000000,6.72,8.2695,5.85,8.25,264307.2667988203,0
+OM.US,D,20250319,000000,8.097,8.526,7.8,8.277,55500.2000277501,0
+OM.US,D,20250320,000000,7.85,11.6151,7.85,11.28,363374,0
+OM.US,D,20250321,000000,10.77,11.1,9.3,10.05,213693,0
+OM.US,D,20250324,000000,10.31,10.49,10.05,10.49,139900,0
+OM.US,D,20250325,000000,10.41,11.89,10.285,11.67,128870,0
+OM.US,D,20250326,000000,11.72,12.125,10.64,11.25,183405,0
+OM.US,D,20250327,000000,11.11,12.13,11.0468,12.11,54556,0
+OM.US,D,20250328,000000,11.98,12.58,11.63,12.58,159096,0
+OM.US,D,20250331,000000,12.39,12.4003,11.045,11.06,86250,0
+OM.US,D,20250401,000000,11.01,11.16,9.6172,10.91,131590,0
+OM.US,D,20250402,000000,10.8,12.25,10.57,12.15,70440,0
+OM.US,D,20250403,000000,11.25,11.58,10.65,11.07,91941,0
+OM.US,D,20250404,000000,10.69,11.01,9.78,10.89,100935,0
+OM.US,D,20250407,000000,10.66,10.66,9.5,9.58,196404,0
+OM.US,D,20250408,000000,9.86,10.56,8.995,9.485,248269,0
+OM.US,D,20250409,000000,9.31,10.09,8.38,9.94,256915,0
+OM.US,D,20250410,000000,9.67,9.677,8.88,9.6,138746,0
+OM.US,D,20250411,000000,9.51,10.18,9.12,10.16,95634,0
+OM.US,D,20250414,000000,10.75,11.65,10.06,11.06,246119,0
+OM.US,D,20250415,000000,11.04,11.5889,10.87,11.38,83314,0
+OM.US,D,20250416,000000,11.33,11.33,10.3,10.91,98446,0
+OM.US,D,20250417,000000,10.99,11.35,10.83,11.01,112252,0
+OM.US,D,20250421,000000,10.87,10.87,9.8,9.98,115739,0
+OM.US,D,20250422,000000,9.88,10.69,9.88,10.68,110511,0
+OM.US,D,20250423,000000,10.72,11.7574,10.72,11.25,194306,0
+OM.US,D,20250424,000000,11.25,11.81,10.82,10.86,188804,0
+OM.US,D,20250425,000000,10.71,11.64,10.515202,11.58,99578,0
+OM.US,D,20250428,000000,11.67,11.81,11.015,11.61,86830,0
+OM.US,D,20250429,000000,11.55,11.685,11.03,11.44,105512,0
+OM.US,D,20250430,000000,11.24,11.425,10.6,10.64,111753,0
+OM.US,D,20250501,000000,10.65,11.24,10.605,11.17,76613,0
+OM.US,D,20250502,000000,11.2,12.79,11.135,12.25,178454,0
+OM.US,D,20250505,000000,12.15,12.36,11.74,11.78,64238,0
+OM.US,D,20250506,000000,11.92,12.085,11.29,11.54,89809,0
+OM.US,D,20250507,000000,11.67,11.9874,11.185,11.74,101216,0
+OM.US,D,20250508,000000,11.87,16.4,11.6964,15.88,692539,0
+OM.US,D,20250509,000000,15.65,16.7099,15.08,15.3,295785,0
+OM.US,D,20250512,000000,16.74,16.74,14.7976,16.29,364850,0
+OM.US,D,20250513,000000,16.2,17.8608,15.755,17.24,603815,0
+OM.US,D,20250514,000000,17.25,19.55,17.25,18.5,651408,0
+OM.US,D,20250515,000000,18.005,19.75,17.275,19.55,229500,0
+OM.US,D,20250516,000000,19.43,19.78,18.46,19.5,158730,0
+OM.US,D,20250519,000000,19.1,20.84,18.88,19.58,250454,0
+OM.US,D,20250520,000000,19.35,19.65,18.12,19.51,220760,0
+OM.US,D,20250521,000000,18.38,19.5,18.13,18.6,152063,0
+OM.US,D,20250522,000000,18.72,19.03,17.57,18.47,170195,0
+OM.US,D,20250523,000000,18,18.54,17.54,17.95,112546,0
+OM.US,D,20250527,000000,18.63,19.6,18.0503,18.79,273600,0
+OM.US,D,20250528,000000,18.79,19.5,18.11,19.5,291210,0
+OM.US,D,20250529,000000,19.9,19.9,17.29,17.61,252990,0
+OM.US,D,20250530,000000,17.71,17.99,16.73,17.57,198743,0
+OM.US,D,20250602,000000,17.61,17.99,17.15,17.81,191898,0
+OM.US,D,20250603,000000,18.05,19.685,17.535,19.41,342422,0
+OM.US,D,20250604,000000,18.83,19.8,18.7,19.32,257491,0
+OM.US,D,20250605,000000,19.43,20.5,18.69,20.06,323073,0
+OM.US,D,20250606,000000,20.44,21.1717,19.7764,20.93,275070,0
+OM.US,D,20250609,000000,21.49,21.92,20.44,21.24,370355,0
+OM.US,D,20250610,000000,21.16,21.98,20.605,20.65,331251,0
+OM.US,D,20250611,000000,20.71,21.29,19.92,20.425,278041,0
+OM.US,D,20250612,000000,20.38,21.01,20.03,20.28,317221,0
+OM.US,D,20250613,000000,19.68,20.63,18.72,19.96,338128,0
+OM.US,D,20250616,000000,20.2,20.8,19.91,20.46,286363,0
+OM.US,D,20250617,000000,20.23,20.76,18.85,18.94,436345,0
+OM.US,D,20250618,000000,18.81,20.39,18.62,19.57,453522,0
+OM.US,D,20250620,000000,19.65,19.83,18.76,18.98,1416713,0
+OM.US,D,20250623,000000,18.9,19.57,17.1,17.37,535349,0
+OM.US,D,20250624,000000,17.4,20.24,17.1063,19.97,504814,0
+OM.US,D,20250625,000000,19.97,20.25,18.8031,19.56,336498,0
+OM.US,D,20250626,000000,19.88,20.49,19.2384,20.13,356057,0
+OM.US,D,20250627,000000,20.19,20.19,18.44,19.07,2994725,0
+OM.US,D,20250630,000000,19.28,19.935,19.05,19.21,310218,0
+OM.US,D,20250701,000000,19.21,20.9,18.815,20.73,390286,0
+OM.US,D,20250702,000000,20.76,21.25,20.395,20.58,320960,0
+OM.US,D,20250703,000000,20.55,20.9,19.9401,20.9,117376,0
+OM.US,D,20250707,000000,20.41,20.85,20.03,20.45,225052,0
+OM.US,D,20250708,000000,20.64,21.36,20.29,20.9,326434,0
+OM.US,D,20250709,000000,20.9,21.09,20.49,20.52,256252,0
+OM.US,D,20250710,000000,20.51,20.9,20.19,20.61,179285,0
+OM.US,D,20250711,000000,20.18,20.46,19.2,19.39,194485,0
+OM.US,D,20250714,000000,19.32,20.28,18.74,18.81,202326,0
+OM.US,D,20250715,000000,18.89,19.06,18.01,18.075,379344,0
+OM.US,D,20250716,000000,18.36,18.6615,17.0015,18.1,452915,0
+OM.US,D,20250717,000000,18,18.57,17.53,17.6,294949,0
+OM.US,D,20250718,000000,17.77,17.8,17.16,17.42,319160,0
+OM.US,D,20250721,000000,17.55,18.47,17.43,17.51,199817,0
+OM.US,D,20250722,000000,17.53,18.95,17.5242,18.95,396448,0
+OM.US,D,20250723,000000,19.18,19.6,18.0733,19.44,393993,0
+OM.US,D,20250724,000000,19.115,19.38,17.61,17.61,194421,0
+OM.US,D,20250725,000000,17.86,18.63,17.55,18.53,172439,0
+OM.US,D,20250728,000000,18.5,18.555,17.9929,18.04,170393,0
+OM.US,D,20250729,000000,18.1,18.185,17.26,17.54,311130,0
+OM.US,D,20250730,000000,17.89,17.89,16.77,16.9,519249,0
+OM.US,D,20250731,000000,16.74,16.75,15.835,16.06,291918,0
+OM.US,D,20250801,000000,15.78,15.81,14.92,15.04,449044,0
+OM.US,D,20250804,000000,15.23,15.28,14.11,14.16,226245,0
+OM.US,D,20250805,000000,14.23,14.355,13.59,14.1,415094,0
+OM.US,D,20250806,000000,13.86,14.1602,12.97,13.17,449412,0
+OM.US,D,20250807,000000,15.57,17.2,14.09,14.18,1191047,0
+OM.US,D,20250808,000000,14.18,15.04,12.68,12.8,456020,0
+OM.US,D,20250811,000000,12.73,13.1699,12.32,12.43,375028,0
+OM.US,D,20250812,000000,12.47,13.06,12.16,12.67,286988,0
+OM.US,D,20250813,000000,12.83,13.29,12.49,13.21,199481,0
+OM.US,D,20250814,000000,12.81,12.9587,12.46,12.89,196947,0
+OM.US,D,20250815,000000,12.88,13.55,12.88,13.29,194871,0
+OM.US,D,20250818,000000,13.35,13.8,13.28,13.67,124913,0
+OM.US,D,20250819,000000,13.73,13.73,13.1,13.35,113804,0
+OM.US,D,20250820,000000,13.34,13.445,13.07,13.34,124334,0
+OM.US,D,20250821,000000,13.3,13.99,13.175,13.67,128788,0
+OM.US,D,20250822,000000,13.9,14.32,13.7,14.2,280746,0
+OM.US,D,20250825,000000,14.02,14.02,13.63,13.72,92393,0
+OM.US,D,20250826,000000,13.78,14.345,13.6,14.1,156255,0
+OM.US,D,20250827,000000,14.04,14.245,13.825,13.96,130929,0
+OM.US,D,20250828,000000,14.04,14.13,13.72,13.92,92219,0
+OM.US,D,20250829,000000,13.99,14.22,13.67,13.91,541288,0
+OM.US,D,20250902,000000,13.64,13.985,13.46,13.74,130083,0
+OM.US,D,20250903,000000,13.71,13.865,13.38,13.77,163276,0
+OM.US,D,20250904,000000,13.81,13.81,13.01,13.35,119733,0
+OM.US,D,20250905,000000,13.43,14.01,13.22,14.01,84022,0
+OM.US,D,20250908,000000,14.09,14.09,13.551,13.81,113551,0
+OM.US,D,20250909,000000,13.78,14.21,13.569,14.19,105647,0
+OM.US,D,20250910,000000,14.27,14.27,13.298,13.54,136200,0
+OM.US,D,20250911,000000,13.63,14.43,13.4,14.15,301000,0
+OM.US,D,20250912,000000,14.01,14.01,13.53,13.69,94858,0
+OM.US,D,20250915,000000,13.8,14.01,13.57,13.72,87841,0
+OM.US,D,20250916,000000,13.57,14.14,13.55,13.85,97156,0
+OM.US,D,20250917,000000,13.9,14.26,13.53,13.93,183599,0
+OM.US,D,20250918,000000,14.2,14.32,14.005,14.17,187683,0
+OM.US,D,20250919,000000,14.2,14.2772,13.815,14.18,299570,0
+OM.US,D,20250922,000000,14.13,16.16,13.91,15.77,208246,0
+OM.US,D,20250923,000000,15.85,15.9983,14.81,14.85,131731,0
+OM.US,D,20250924,000000,14.91,15.225,14.76,14.79,81005,0
+OM.US,D,20250925,000000,14.51,15.06,14.12,14.71,100945,0
+OM.US,D,20250926,000000,14.73,14.795,14.27,14.52,94765,0
+OM.US,D,20250929,000000,14.69,15.08,14.46,14.49,92183,0
+OM.US,D,20250930,000000,14.35,14.35,13.6,14.12,142853,0
+OM.US,D,20251001,000000,13.93,14.275,13.59,14.02,134798,0
+OM.US,D,20251002,000000,14.07,14.25,13.745,14.09,115077,0
+OM.US,D,20251003,000000,14.17,14.97,14,14.49,117256,0
+OM.US,D,20251006,000000,14.75,15.19,14,14.88,297856,0
+OM.US,D,20251007,000000,14.99,15.38,14.51,15.01,352655,0
+OM.US,D,20251008,000000,15.1,15.975,14.77,15.81,345898,0
+OM.US,D,20251009,000000,15.74,16.1589,14.895,15.11,309478,0
+OM.US,D,20251010,000000,15.22,15.47,12.435,12.45,570718,0
+OM.US,D,20251013,000000,12.87,13.175,11.62,12.61,538304,0
+OM.US,D,20251014,000000,12.36,13.62,12.14,13.38,399662,0
+OM.US,D,20251015,000000,13.59,13.665,13.11,13.57,359485,0
+OM.US,D,20251016,000000,13.69,14.15,13.17,13.33,315394,0
+OM.US,D,20251017,000000,13.07,13.32,12.66,13.25,355675,0
+OM.US,D,20251020,000000,13.55,15.61,12.68,15.53,445820,0
+OM.US,D,20251021,000000,15.48,15.78,14.79,15.27,360777,0
+OM.US,D,20251022,000000,15.27,15.64,14.94,15.05,364733,0
+OM.US,D,20251023,000000,15.25,15.94,14.96,15.2,507465,0
+OM.US,D,20251024,000000,15.4,15.5,14.72,14.75,114041,0
+OM.US,D,20251027,000000,14.75,14.87,14.07,14.38,120419,0
+OM.US,D,20251028,000000,14.38,14.49,13.99,14.21,177306,0
+OM.US,D,20251029,000000,14.21,14.25,13.37,13.48,192378,0
+OM.US,D,20251030,000000,13.25,13.39,12.59,12.63,169363,0
+OM.US,D,20251031,000000,12.72,13.155,12.48,13.12,159168,0
+OM.US,D,20251103,000000,13.08,13.285,12.72,13.01,147957,0
+OM.US,D,20251104,000000,12.88,12.965,12.42,12.77,166082,0
+OM.US,D,20251105,000000,12.78,12.895,12.4,12.56,161946,0
+OM.US,D,20251106,000000,12.45,12.485,11.76,11.81,146003,0
+OM.US,D,20251107,000000,11.5738,12.28,11.41,12.06,158763,0
+OM.US,D,20251110,000000,12.18,12.4675,12.02,12.07,219863,0
+OM.US,D,20251111,000000,8.34,8.51,5.6,6.22,5284519,0
+OM.US,D,20251112,000000,6.28,6.39,5.52,5.54,1710950,0
+OM.US,D,20251113,000000,5.51,5.56,4.9,4.9,1035700,0
+OM.US,D,20251114,000000,4.74,5.18,4.53,4.68,842779,0
+OM.US,D,20251117,000000,4.6,5.073,4.51,4.92,698291,0
+OM.US,D,20251118,000000,4.86,4.995,4.55,4.97,577753,0
+OM.US,D,20251119,000000,4.89,4.97,4.57,4.57,809265,0
+OM.US,D,20251120,000000,4.68,5.23,4.43,4.44,784504,0
+OM.US,D,20251121,000000,4.44,4.55,4.225,4.29,1054398,0
+OM.US,D,20251124,000000,4.33,4.4,4.13,4.33,519597,0
+OM.US,D,20251125,000000,4.36,4.55,4.285,4.47,563984,0
+OM.US,D,20251126,000000,4.51,4.536,4.342,4.44,444566,0
+OM.US,D,20251128,000000,4.47,4.755,4.41,4.56,209299,0
+OM.US,D,20251201,000000,4.49,4.52,4.2,4.22,301791,0
+OM.US,D,20251202,000000,4.23,4.2684,4.04,4.05,432221,0
+OM.US,D,20251203,000000,4.05,4.32,4,4.31,504794,0
+OM.US,D,20251204,000000,4.32,4.79,4.16,4.72,627132,0
+OM.US,D,20251205,000000,4.73,4.97,4.37,4.39,1597843,0
+OM.US,D,20251208,000000,4.43,4.43,4.26,4.34,450688,0
+OM.US,D,20251209,000000,4.3,4.425,4.07,4.36,326036,0
+OM.US,D,20251210,000000,4.32,4.625,4.32,4.4,309852,0
+OM.US,D,20251211,000000,4.4,4.445,4.24,4.29,316384,0
+OM.US,D,20251212,000000,4.3,4.4,4.16,4.18,268224,0
+OM.US,D,20251215,000000,4.22,4.25,3.94,3.97,567512,0
+OM.US,D,20251216,000000,3.94,4,3.66,3.92,677999,0
+OM.US,D,20251217,000000,3.93,4.1,3.73,3.77,383195,0
+OM.US,D,20251218,000000,3.86,3.875,3.59,3.61,269256,0
+OM.US,D,20251219,000000,3.62,3.78,3.59,3.7,271718,0
+OM.US,D,20251222,000000,3.72,3.83,3.655,3.68,392586,0
+OM.US,D,20251223,000000,3.63,3.63,3.32,3.32,690966,0
+OM.US,D,20251224,000000,3.33,3.3899,3.26,3.29,283053,0
+OM.US,D,20251226,000000,3.3,3.4237,3.1,3.36,1059298,0
+OM.US,D,20251229,000000,3.29,3.61,3.22,3.54,423735,0
+OM.US,D,20251230,000000,3.5,3.745,3.46,3.62,525132,0
+OM.US,D,20251231,000000,3.62,3.8088,3.55,3.71,388311,0
+OM.US,D,20260102,000000,3.74,3.888,3.625,3.7,245400,0
+OM.US,D,20260105,000000,3.73,3.97,3.7,3.8,491094,0
+OM.US,D,20260106,000000,3.8,4.3,3.79,4.29,593920,0
+OM.US,D,20260107,000000,4.27,4.405,4.135,4.34,446998,0
+OM.US,D,20260108,000000,4.34,4.7672,4.215,4.67,546168,0
+OM.US,D,20260109,000000,4.74,4.95,4.41,4.56,675988,0
+OM.US,D,20260112,000000,6.49,6.49,5.22,5.57,25305912,0
+OM.US,D,20260113,000000,5.6,6.09,5.07,5.12,1261451,0
+OM.US,D,20260114,000000,5.03,5.64,4.97,5.48,755275,0
+OM.US,D,20260115,000000,5.5,5.69,5.14,5.26,702620,0
+OM.US,D,20260116,000000,5.28,5.38,5.01,5.3,516273,0
+OM.US,D,20260120,000000,5.1,5.24,5,5.05,519441,0
+OM.US,D,20260121,000000,5.07,5.36,5.02,5.2,256693,0
+OM.US,D,20260122,000000,5.28,5.63,5.156,5.4,280505,0
+OM.US,D,20260123,000000,5.37,5.37,5.07,5.11,222364,0
+OM.US,D,20260126,000000,5.1,5.1,4.91,4.97,255793,0
+OM.US,D,20260127,000000,5.28,5.94,5.05,5.68,1045767,0
+OM.US,D,20260128,000000,5.69,5.76,5,5.025,659945,0
+OM.US,D,20260129,000000,5.04,5.07,4.8,5.07,245206,0
+OM.US,D,20260130,000000,4.99,5.26,4.93,5.01,192414,0
+OM.US,D,20260202,000000,4.93,5.15,4.92,4.97,246731,0
+OM.US,D,20260203,000000,5.01,5.1,4.7,5.04,399663,0
+OM.US,D,20260204,000000,5,5.05,4.875,4.9,201227,0
+OM.US,D,20260205,000000,4.79,4.86,4.37,4.39,439624,0
+OM.US,D,20260206,000000,4.4,4.555,4.32,4.5,218455,0
+OM.US,D,20260209,000000,4.51,4.66,4.34,4.65,164292,0
+OM.US,D,20260210,000000,4.68,4.9212,4.635,4.7,190962,0
+OM.US,D,20260211,000000,4.76,4.89,4.29,4.54,476265,0
+OM.US,D,20260212,000000,4.51,4.52,3.535,3.8,701116,0
+OM.US,D,20260213,000000,3.81,3.96,3.36,3.39,492626,0
+OM.US,D,20260217,000000,3.35,3.4001,3.21,3.25,427981,0
+OM.US,D,20260218,000000,3.23,3.53,3.14,3.475,325389,0
diff --git a/daily/us/nasdaq stocks/2/omcc.us.txt b/daily/us/nasdaq stocks/2/omcc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..653e7aec393efc5f3acb846cb38393ae8a84f090
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/omcc.us.txt	
@@ -0,0 +1,5110 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OMCC.US,D,20050225,000000,7.8891,7.9371,7.721,7.825,27804,0
+OMCC.US,D,20050228,000000,7.2084,7.6569,6.7437,7.6249,162083,0
+OMCC.US,D,20050301,000000,7.5928,7.7689,7.5928,7.7449,51271,0
+OMCC.US,D,20050302,000000,7.5446,7.865,7.5446,7.8169,57910,0
+OMCC.US,D,20050303,000000,7.5286,7.7608,7.048,7.6087,72888,0
+OMCC.US,D,20050304,000000,7.6889,7.9131,7.6808,7.7689,77136,0
+OMCC.US,D,20050307,000000,7.833,7.8812,7.7449,7.8091,19262,0
+OMCC.US,D,20050308,000000,7.7048,7.8812,7.7048,7.8812,8291,0
+OMCC.US,D,20050309,000000,7.9052,7.9052,7.7528,7.8891,24602,0
+OMCC.US,D,20050310,000000,7.6969,7.8891,7.6969,7.8169,41285,0
+OMCC.US,D,20050311,000000,7.7689,7.873,7.7689,7.8411,25295,0
+OMCC.US,D,20050314,000000,7.9131,7.9771,7.865,7.9131,127814,0
+OMCC.US,D,20050315,000000,7.961,7.961,7.825,7.849,37474,0
+OMCC.US,D,20050316,000000,7.793,7.9371,7.793,7.8411,15671,0
+OMCC.US,D,20050317,000000,7.793,8.0093,7.793,7.9371,20283,0
+OMCC.US,D,20050318,000000,8.0093,8.4738,7.9131,8.3696,199314,0
+OMCC.US,D,20050321,000000,8.2014,8.5939,8.1614,8.5058,105054,0
+OMCC.US,D,20050322,000000,8.658,8.7381,8.3696,8.4738,48747,0
+OMCC.US,D,20050323,000000,8.4897,8.4977,7.6488,8.2255,89194,0
+OMCC.US,D,20050324,000000,8.057,8.2496,8.057,8.2014,24771,0
+OMCC.US,D,20050328,000000,8.3055,8.6901,8.2014,8.658,104247,0
+OMCC.US,D,20050329,000000,8.6739,8.7381,8.4977,8.5297,114851,0
+OMCC.US,D,20050330,000000,8.3936,8.578,8.3696,8.5457,22710,0
+OMCC.US,D,20050331,000000,8.6179,8.7381,8.5537,8.7381,37171,0
+OMCC.US,D,20050401,000000,8.7861,8.9784,8.4657,8.698,38397,0
+OMCC.US,D,20050404,000000,8.7139,8.9623,8.5457,8.8022,93604,0
+OMCC.US,D,20050405,000000,8.9623,9.0745,8.8501,9.0745,86826,0
+OMCC.US,D,20050406,000000,9.1064,9.1064,8.5457,8.6498,71592,0
+OMCC.US,D,20050407,000000,8.8181,8.9463,8.698,8.8902,38294,0
+OMCC.US,D,20050408,000000,8.9541,8.9784,8.7941,8.8341,10831,0
+OMCC.US,D,20050411,000000,8.8663,9.1706,8.8582,8.9864,54197,0
+OMCC.US,D,20050412,000000,9.0504,9.1865,8.5457,8.8582,168672,0
+OMCC.US,D,20050413,000000,8.8663,9.1706,8.7301,8.7381,46091,0
+OMCC.US,D,20050414,000000,8.7459,8.7459,7.1843,8.0653,300456,0
+OMCC.US,D,20050415,000000,7.5446,8.057,7.4085,7.5446,267009,0
+OMCC.US,D,20050418,000000,7.5206,7.961,7.4005,7.6488,104260,0
+OMCC.US,D,20050419,000000,7.833,7.9771,7.4966,7.7449,32791,0
+OMCC.US,D,20050420,000000,7.7689,8.0492,7.7689,7.9371,54964,0
+OMCC.US,D,20050421,000000,7.9771,7.9771,7.7689,7.9371,30266,0
+OMCC.US,D,20050422,000000,7.9771,7.9771,7.6488,7.7689,52031,0
+OMCC.US,D,20050425,000000,7.9851,8.0733,7.721,7.9371,17395,0
+OMCC.US,D,20050426,000000,8.1293,8.2816,8.1053,8.1373,49096,0
+OMCC.US,D,20050427,000000,8.2735,8.2976,8.1454,8.2174,27839,0
+OMCC.US,D,20050428,000000,8.2735,8.2735,8.2255,8.2496,23634,0
+OMCC.US,D,20050429,000000,8.2976,8.2976,8.0332,8.0332,28459,0
+OMCC.US,D,20050502,000000,8.0093,8.1373,7.8812,7.9851,81228,0
+OMCC.US,D,20050503,000000,8.1053,8.4977,7.9692,8.2976,116810,0
+OMCC.US,D,20050504,000000,8.4336,8.4336,7.6729,7.7449,107860,0
+OMCC.US,D,20050505,000000,7.6729,7.721,7.2884,7.5206,98875,0
+OMCC.US,D,20050506,000000,7.3526,7.5206,7.1602,7.5206,119400,0
+OMCC.US,D,20050509,000000,7.5608,7.5928,7.2322,7.4966,145163,0
+OMCC.US,D,20050510,000000,7.3526,7.4245,7.2084,7.4005,46683,0
+OMCC.US,D,20050511,000000,7.3685,7.4005,7.2722,7.3125,26721,0
+OMCC.US,D,20050512,000000,7.3765,8.0414,7.3765,7.8011,71071,0
+OMCC.US,D,20050513,000000,8.0172,8.0733,7.8169,7.8169,36007,0
+OMCC.US,D,20050516,000000,8.0653,8.2014,7.865,7.9291,40944,0
+OMCC.US,D,20050517,000000,8.0093,8.0812,7.9692,8.057,27037,0
+OMCC.US,D,20050518,000000,8.0653,8.2255,8.0653,8.2255,49435,0
+OMCC.US,D,20050519,000000,8.2255,8.3375,8.2094,8.3136,101987,0
+OMCC.US,D,20050520,000000,8.3456,8.3456,8.0093,8.3136,17293,0
+OMCC.US,D,20050523,000000,8.6821,8.81,8.4497,8.6821,195868,0
+OMCC.US,D,20050524,000000,8.7301,8.7381,8.5537,8.7381,31305,0
+OMCC.US,D,20050525,000000,8.6419,8.706,8.5297,8.626,26254,0
+OMCC.US,D,20050526,000000,8.4977,8.578,8.3375,8.5218,39791,0
+OMCC.US,D,20050527,000000,8.5218,8.5457,8.4819,8.5218,34611,0
+OMCC.US,D,20050531,000000,8.6179,8.9623,8.6179,8.9463,188265,0
+OMCC.US,D,20050601,000000,8.9784,9.3386,8.9541,9.1465,143971,0
+OMCC.US,D,20050602,000000,9.4589,9.515,9.1465,9.2107,108023,0
+OMCC.US,D,20050603,000000,9.2746,9.2746,8.762,9.1143,53497,0
+OMCC.US,D,20050606,000000,9.0986,9.2265,9.0986,9.2265,67070,0
+OMCC.US,D,20050607,000000,9.2265,9.2265,9.1305,9.2186,33501,0
+OMCC.US,D,20050608,000000,9.2265,9.2265,9.0986,9.1143,31324,0
+OMCC.US,D,20050609,000000,9.2265,9.2265,8.8663,9.0986,33452,0
+OMCC.US,D,20050610,000000,9.2186,9.2186,9.0824,9.2107,22515,0
+OMCC.US,D,20050613,000000,9.1544,9.1706,9.0745,9.1706,48162,0
+OMCC.US,D,20050614,000000,9.2186,9.2265,9.1143,9.1465,39195,0
+OMCC.US,D,20050615,000000,9.1706,9.1706,9.1465,9.1627,28847,0
+OMCC.US,D,20050616,000000,9.1627,9.2107,9.1225,9.2107,18511,0
+OMCC.US,D,20050617,000000,9.2344,9.2505,9.1064,9.2505,48310,0
+OMCC.US,D,20050620,000000,9.0745,9.3227,9.0745,9.2827,109405,0
+OMCC.US,D,20050621,000000,9.3227,9.419,9.2107,9.2265,73780,0
+OMCC.US,D,20050622,000000,9.1706,9.3146,8.4819,8.9942,177087,0
+OMCC.US,D,20050623,000000,9.1706,9.2426,8.4819,8.666,72301,0
+OMCC.US,D,20050624,000000,8.8263,8.8263,8.57,8.578,21205,0
+OMCC.US,D,20050627,000000,8.5378,8.5618,7.6087,8.1934,333336,0
+OMCC.US,D,20050628,000000,8.0093,8.3936,7.825,8.0014,120808,0
+OMCC.US,D,20050629,000000,7.9371,8.4096,7.9371,8.3136,64414,0
+OMCC.US,D,20050630,000000,8.1454,8.4416,8.0812,8.1293,47512,0
+OMCC.US,D,20050701,000000,8.1534,8.3696,8.1534,8.3696,42085,0
+OMCC.US,D,20050705,000000,8.2014,8.5537,7.6569,7.873,152564,0
+OMCC.US,D,20050706,000000,7.873,8.1373,7.6488,7.8812,62603,0
+OMCC.US,D,20050707,000000,7.6488,7.8812,7.3526,7.7689,97887,0
+OMCC.US,D,20050708,000000,7.7689,7.9931,7.7128,7.9531,35110,0
+OMCC.US,D,20050711,000000,7.825,7.825,7.5047,7.7289,51958,0
+OMCC.US,D,20050712,000000,7.6488,7.9371,7.6488,7.7689,68350,0
+OMCC.US,D,20050713,000000,7.9131,8.1133,7.7608,8.1133,28739,0
+OMCC.US,D,20050714,000000,8.0093,8.2976,7.8971,8.0733,40861,0
+OMCC.US,D,20050715,000000,8.0093,8.2654,8.0093,8.2255,24429,0
+OMCC.US,D,20050718,000000,8.4497,8.4497,8.1053,8.1774,40972,0
+OMCC.US,D,20050719,000000,8.0894,8.2255,7.833,8.0251,50541,0
+OMCC.US,D,20050720,000000,7.793,8.1534,7.6488,8.0653,52968,0
+OMCC.US,D,20050721,000000,8.0492,8.2014,7.9291,8.1534,38817,0
+OMCC.US,D,20050722,000000,7.793,8.1934,7.793,7.9692,77661,0
+OMCC.US,D,20050725,000000,8.1693,8.2255,8.0492,8.1213,92226,0
+OMCC.US,D,20050726,000000,8.1213,8.1534,7.9692,8.0653,112081,0
+OMCC.US,D,20050727,000000,8.0251,8.1534,7.961,7.961,50204,0
+OMCC.US,D,20050728,000000,8.0093,8.0093,7.9052,7.961,138476,0
+OMCC.US,D,20050729,000000,7.9531,7.9851,7.857,7.9531,51311,0
+OMCC.US,D,20050801,000000,8.0332,8.1534,7.857,8.0251,111747,0
+OMCC.US,D,20050802,000000,8.0093,8.1534,8.0093,8.0332,22918,0
+OMCC.US,D,20050803,000000,8.0251,8.1534,7.9531,7.961,31119,0
+OMCC.US,D,20050804,000000,7.9531,8.0492,7.9452,7.961,18510,0
+OMCC.US,D,20050805,000000,8.1774,8.1774,7.8971,7.9052,24633,0
+OMCC.US,D,20050808,000000,7.8891,7.9692,7.4966,7.721,143303,0
+OMCC.US,D,20050809,000000,7.721,7.9692,7.6808,7.7849,22003,0
+OMCC.US,D,20050810,000000,7.6729,7.9931,7.6729,7.8411,40209,0
+OMCC.US,D,20050811,000000,7.833,7.9692,7.7528,7.9371,23757,0
+OMCC.US,D,20050812,000000,7.7849,7.9371,7.7528,7.9291,11820,0
+OMCC.US,D,20050815,000000,7.8011,8.0014,7.7449,7.7528,28642,0
+OMCC.US,D,20050816,000000,7.7528,7.8411,7.7128,7.8169,26818,0
+OMCC.US,D,20050817,000000,7.833,7.833,7.6488,7.6889,21207,0
+OMCC.US,D,20050818,000000,7.9131,7.9131,7.7048,7.7048,30121,0
+OMCC.US,D,20050819,000000,7.6327,7.825,7.6327,7.793,12054,0
+OMCC.US,D,20050822,000000,7.6488,7.793,7.6488,7.7368,26307,0
+OMCC.US,D,20050823,000000,7.6327,7.7849,7.6327,7.6889,26897,0
+OMCC.US,D,20050824,000000,7.6488,7.6488,7.3204,7.4085,96577,0
+OMCC.US,D,20050825,000000,7.3204,7.4245,7.3204,7.3604,37060,0
+OMCC.US,D,20050826,000000,7.3204,7.4245,7.3204,7.3204,21066,0
+OMCC.US,D,20050829,000000,7.3204,7.4165,7.2484,7.3444,37798,0
+OMCC.US,D,20050830,000000,7.3285,7.3685,7.3204,7.3526,15566,0
+OMCC.US,D,20050831,000000,7.3526,7.3526,7.2484,7.2803,76360,0
+OMCC.US,D,20050901,000000,7.2484,7.4566,7.2484,7.2964,40645,0
+OMCC.US,D,20050902,000000,7.4647,7.5687,7.3204,7.4566,24900,0
+OMCC.US,D,20050906,000000,7.2964,7.4245,7.2964,7.3604,38955,0
+OMCC.US,D,20050907,000000,7.2803,7.4085,7.2803,7.3604,27719,0
+OMCC.US,D,20050908,000000,7.2884,7.4085,7.2884,7.3846,15183,0
+OMCC.US,D,20050909,000000,7.4245,7.5127,7.3204,7.4886,43221,0
+OMCC.US,D,20050912,000000,7.4805,8.2255,7.4805,8.2014,64627,0
+OMCC.US,D,20050913,000000,8.0492,8.2574,8.0492,8.1133,29949,0
+OMCC.US,D,20050914,000000,8.3375,8.3696,8.0492,8.1534,32630,0
+OMCC.US,D,20050915,000000,8.1454,8.1454,8.0492,8.0733,24122,0
+OMCC.US,D,20050916,000000,8.0653,8.1213,7.8891,8.0093,12636,0
+OMCC.US,D,20050919,000000,7.9131,8.0014,7.8812,7.9052,15108,0
+OMCC.US,D,20050920,000000,7.8971,8.0093,7.5687,7.865,21235,0
+OMCC.US,D,20050921,000000,7.825,7.825,7.5766,7.6166,28871,0
+OMCC.US,D,20050922,000000,7.5766,7.6007,7.4326,7.5286,19283,0
+OMCC.US,D,20050923,000000,7.4647,7.4805,7.3204,7.3765,73939,0
+OMCC.US,D,20050926,000000,7.3685,7.3685,7.2803,7.2803,79825,0
+OMCC.US,D,20050927,000000,7.2803,7.6488,7.2484,7.2803,46603,0
+OMCC.US,D,20050928,000000,7.4886,7.6327,7.2164,7.2803,25825,0
+OMCC.US,D,20050929,000000,7.2322,7.6488,7.2084,7.3285,26453,0
+OMCC.US,D,20050930,000000,7.2803,7.4165,7.2803,7.3924,21312,0
+OMCC.US,D,20051003,000000,7.3526,7.4647,7.2964,7.4005,64226,0
+OMCC.US,D,20051004,000000,7.4085,7.6488,7.3685,7.5206,113111,0
+OMCC.US,D,20051005,000000,7.4886,7.4886,7.3526,7.4085,31309,0
+OMCC.US,D,20051006,000000,7.4085,7.4085,7.2563,7.3045,16419,0
+OMCC.US,D,20051007,000000,7.2803,7.4085,7.2563,7.2722,19434,0
+OMCC.US,D,20051010,000000,7.2563,7.3045,7.2563,7.2644,31150,0
+OMCC.US,D,20051011,000000,7.2563,7.2884,7.2563,7.2722,31526,0
+OMCC.US,D,20051012,000000,7.2563,7.2644,7.2084,7.2644,3318,0
+OMCC.US,D,20051013,000000,7.2484,7.2484,7.1762,7.1923,18626,0
+OMCC.US,D,20051014,000000,7.1682,7.2484,7.0883,7.1682,33416,0
+OMCC.US,D,20051017,000000,7.2964,7.3285,7.2402,7.3204,4491,0
+OMCC.US,D,20051018,000000,7.2001,7.3444,7.1682,7.2722,9288,0
+OMCC.US,D,20051019,000000,7.1523,7.2803,7.1523,7.2084,5206,0
+OMCC.US,D,20051020,000000,7.1762,7.6007,7.1762,7.5687,64336,0
+OMCC.US,D,20051021,000000,7.6007,8.0414,7.6007,7.873,64744,0
+OMCC.US,D,20051024,000000,7.8971,7.9771,7.6808,7.9771,13886,0
+OMCC.US,D,20051025,000000,7.6889,7.9931,7.3846,7.7289,9564,0
+OMCC.US,D,20051026,000000,7.6488,7.9052,7.6488,7.9052,8134,0
+OMCC.US,D,20051027,000000,7.865,7.873,7.7048,7.793,2610,0
+OMCC.US,D,20051028,000000,7.6648,7.6648,7.3285,7.4326,18157,0
+OMCC.US,D,20051031,000000,7.3204,7.5366,7.3204,7.4966,33105,0
+OMCC.US,D,20051101,000000,7.6488,7.6488,7.4165,7.5366,11880,0
+OMCC.US,D,20051102,000000,7.5687,7.6087,7.4326,7.5687,19482,0
+OMCC.US,D,20051103,000000,7.4966,7.6569,7.4966,7.5366,15138,0
+OMCC.US,D,20051104,000000,7.5366,7.7289,7.4966,7.5206,17419,0
+OMCC.US,D,20051107,000000,7.5446,7.5446,7.3924,7.4085,19026,0
+OMCC.US,D,20051108,000000,7.2803,7.5206,7.2803,7.4566,16618,0
+OMCC.US,D,20051109,000000,7.4647,7.4886,7.3526,7.4886,10468,0
+OMCC.US,D,20051110,000000,7.4486,7.4566,7.3924,7.4085,20712,0
+OMCC.US,D,20051111,000000,7.5446,7.6648,7.4085,7.4886,23296,0
+OMCC.US,D,20051114,000000,7.4886,7.4886,7.4486,7.4486,2994,0
+OMCC.US,D,20051115,000000,7.4566,7.5206,7.4245,7.4245,4602,0
+OMCC.US,D,20051116,000000,7.4245,7.4404,7.3846,7.4165,7012,0
+OMCC.US,D,20051117,000000,7.5286,7.5446,7.3363,7.4245,37308,0
+OMCC.US,D,20051118,000000,7.4886,7.5446,7.3604,7.4966,31490,0
+OMCC.US,D,20051121,000000,7.5446,7.7528,7.5286,7.5608,21190,0
+OMCC.US,D,20051122,000000,7.5687,7.7368,7.4966,7.7368,17122,0
+OMCC.US,D,20051123,000000,7.793,7.8091,7.721,7.721,8583,0
+OMCC.US,D,20051125,000000,7.6648,7.8091,7.4245,7.721,4561,0
+OMCC.US,D,20051128,000000,7.6166,7.7528,7.4245,7.5687,64583,0
+OMCC.US,D,20051129,000000,7.5286,7.721,7.5286,7.5928,10518,0
+OMCC.US,D,20051130,000000,7.5366,7.5848,7.5047,7.5848,2404,0
+OMCC.US,D,20051201,000000,7.6969,7.7528,7.3924,7.6166,84622,0
+OMCC.US,D,20051202,000000,7.721,7.7528,7.4486,7.6087,32311,0
+OMCC.US,D,20051205,000000,7.6087,7.7128,7.5928,7.6488,7068,0
+OMCC.US,D,20051206,000000,7.6488,7.825,7.6488,7.7608,36282,0
+OMCC.US,D,20051207,000000,7.793,7.833,7.7368,7.8091,46469,0
+OMCC.US,D,20051208,000000,7.8091,7.8169,7.6569,7.7528,25733,0
+OMCC.US,D,20051209,000000,7.6488,7.8169,7.6488,7.721,24865,0
+OMCC.US,D,20051212,000000,7.6488,7.7689,7.6488,7.7528,49170,0
+OMCC.US,D,20051213,000000,7.6488,7.7528,7.6488,7.7449,14711,0
+OMCC.US,D,20051214,000000,7.7528,7.7528,7.5928,7.6166,54817,0
+OMCC.US,D,20051215,000000,7.5446,7.6488,7.3045,7.6249,29581,0
+OMCC.US,D,20051216,000000,7.6808,7.6969,7.3526,7.5047,11124,0
+OMCC.US,D,20051219,000000,7.6488,7.6488,7.4805,7.5526,19570,0
+OMCC.US,D,20051220,000000,7.6327,7.6327,7.1682,7.4085,105746,0
+OMCC.US,D,20051221,000000,7.4245,7.5366,7.4245,7.5286,13461,0
+OMCC.US,D,20051222,000000,7.5286,7.5286,7.4966,7.5286,11003,0
+OMCC.US,D,20051223,000000,7.5526,7.5526,7.5446,7.5446,1509,0
+OMCC.US,D,20051227,000000,7.6327,7.7449,7.6166,7.6249,13628,0
+OMCC.US,D,20051228,000000,7.5446,7.721,7.5446,7.5848,8658,0
+OMCC.US,D,20051229,000000,7.6969,7.7048,7.5928,7.7048,7279,0
+OMCC.US,D,20051230,000000,7.7528,7.793,7.5766,7.6488,27088,0
+OMCC.US,D,20060103,000000,7.6087,7.6729,7.6087,7.6327,65683,0
+OMCC.US,D,20060104,000000,7.6087,7.6249,7.5687,7.6249,97668,0
+OMCC.US,D,20060105,000000,7.5687,7.6249,7.5366,7.6166,52308,0
+OMCC.US,D,20060106,000000,7.6327,7.8891,7.5687,7.8411,52629,0
+OMCC.US,D,20060109,000000,7.8891,8.0733,7.857,8.0492,42940,0
+OMCC.US,D,20060110,000000,8.0093,8.1213,7.9931,8.1213,29765,0
+OMCC.US,D,20060111,000000,8.0973,8.1934,7.9851,7.9851,29309,0
+OMCC.US,D,20060112,000000,8.0014,8.1693,8.0014,8.0492,22810,0
+OMCC.US,D,20060113,000000,8.0093,8.1774,8.0093,8.1133,7700,0
+OMCC.US,D,20060117,000000,8.1934,8.1934,8.0251,8.1293,22062,0
+OMCC.US,D,20060118,000000,8.1854,8.1854,8.1053,8.1213,19272,0
+OMCC.US,D,20060119,000000,8.1934,8.2255,8.1373,8.2174,21444,0
+OMCC.US,D,20060120,000000,8.2255,8.2255,8.0812,8.1373,15168,0
+OMCC.US,D,20060123,000000,8.0812,8.2174,8.0812,8.1614,12659,0
+OMCC.US,D,20060124,000000,8.2255,8.2255,8.1614,8.1774,25684,0
+OMCC.US,D,20060125,000000,8.2255,8.2976,8.0973,8.1213,82381,0
+OMCC.US,D,20060126,000000,8.2014,8.3536,8.1534,8.2255,70091,0
+OMCC.US,D,20060127,000000,8.3696,8.3696,8.1293,8.3456,71493,0
+OMCC.US,D,20060130,000000,8.4336,9.0184,8.4176,8.9463,255728,0
+OMCC.US,D,20060131,000000,8.9463,9.3307,8.8982,8.9784,214584,0
+OMCC.US,D,20060201,000000,9.2107,9.627,9.2107,9.4428,88985,0
+OMCC.US,D,20060202,000000,9.547,9.651,9.3068,9.539,32071,0
+OMCC.US,D,20060203,000000,9.571,9.571,9.2505,9.3227,49125,0
+OMCC.US,D,20060206,000000,9.3227,9.3227,8.5537,8.81,142374,0
+OMCC.US,D,20060207,000000,8.9223,8.9223,8.8263,8.8741,18490,0
+OMCC.US,D,20060208,000000,8.8822,9.2344,8.706,8.7459,19167,0
+OMCC.US,D,20060209,000000,8.626,8.81,8.5537,8.7941,30308,0
+OMCC.US,D,20060210,000000,8.7139,8.7139,8.4336,8.626,34257,0
+OMCC.US,D,20060213,000000,8.3696,8.5457,8.3375,8.5138,52744,0
+OMCC.US,D,20060214,000000,8.4416,8.57,8.3696,8.4096,27636,0
+OMCC.US,D,20060215,000000,8.4096,8.626,8.3136,8.4096,32988,0
+OMCC.US,D,20060216,000000,8.5297,8.626,8.3215,8.626,15990,0
+OMCC.US,D,20060217,000000,8.7381,8.9623,8.634,8.9061,24177,0
+OMCC.US,D,20060221,000000,9.0986,9.523,9.0665,9.1706,58525,0
+OMCC.US,D,20060222,000000,9.2505,9.2505,8.762,8.8501,38139,0
+OMCC.US,D,20060223,000000,8.9463,9.1143,8.8341,9.1143,19071,0
+OMCC.US,D,20060224,000000,9.1386,9.1386,8.9303,9.0263,22533,0
+OMCC.US,D,20060227,000000,8.4897,9.0424,8.4897,8.8181,32992,0
+OMCC.US,D,20060228,000000,8.7459,8.77,8.6019,8.634,22641,0
+OMCC.US,D,20060301,000000,8.7459,8.8181,8.5939,8.658,48111,0
+OMCC.US,D,20060302,000000,8.6498,8.81,8.5537,8.698,45497,0
+OMCC.US,D,20060303,000000,8.9223,8.9864,8.4577,8.5457,27050,0
+OMCC.US,D,20060306,000000,8.5218,8.5537,8.0894,8.1534,169296,0
+OMCC.US,D,20060307,000000,8.1693,8.5939,8.1693,8.3777,37672,0
+OMCC.US,D,20060308,000000,8.3696,8.57,8.2415,8.4015,34316,0
+OMCC.US,D,20060309,000000,8.3295,8.4256,8.2496,8.3456,5202,0
+OMCC.US,D,20060310,000000,8.2816,8.3696,8.2816,8.2976,11008,0
+OMCC.US,D,20060313,000000,8.2415,8.3936,8.2415,8.3936,8936,0
+OMCC.US,D,20060314,000000,8.2255,8.4176,8.2014,8.3375,11663,0
+OMCC.US,D,20060315,000000,8.3696,8.4176,8.3696,8.3696,7980,0
+OMCC.US,D,20060316,000000,8.2094,8.698,8.2094,8.578,40427,0
+OMCC.US,D,20060317,000000,8.4096,8.5378,8.4096,8.5378,11887,0
+OMCC.US,D,20060320,000000,8.3696,8.4897,8.2976,8.4897,36339,0
+OMCC.US,D,20060321,000000,8.4336,8.4897,8.4096,8.4897,7001,0
+OMCC.US,D,20060322,000000,8.5378,8.706,8.3375,8.3696,24664,0
+OMCC.US,D,20060323,000000,8.4497,8.7222,8.4497,8.7222,16339,0
+OMCC.US,D,20060324,000000,8.7301,8.7381,8.4497,8.7139,12185,0
+OMCC.US,D,20060327,000000,8.626,8.626,8.4497,8.4977,11292,0
+OMCC.US,D,20060328,000000,8.4497,8.7301,8.4497,8.6019,8082,0
+OMCC.US,D,20060329,000000,8.5297,8.7139,8.4738,8.698,13771,0
+OMCC.US,D,20060330,000000,8.5378,8.7381,8.5297,8.7381,18409,0
+OMCC.US,D,20060331,000000,8.6901,8.7222,8.5939,8.6739,2696,0
+OMCC.US,D,20060403,000000,8.6179,8.7381,8.4738,8.578,24860,0
+OMCC.US,D,20060404,000000,8.7222,8.9784,8.6019,8.9463,11280,0
+OMCC.US,D,20060405,000000,8.9942,9.0986,8.9942,9.0024,18585,0
+OMCC.US,D,20060406,000000,8.9942,9.1706,8.81,8.9702,15678,0
+OMCC.US,D,20060407,000000,8.9541,8.9702,8.8501,8.8501,8685,0
+OMCC.US,D,20060410,000000,8.8501,8.8501,8.626,8.706,11547,0
+OMCC.US,D,20060411,000000,8.6419,8.7782,8.634,8.7782,6146,0
+OMCC.US,D,20060412,000000,8.7782,8.7782,8.3777,8.7222,12974,0
+OMCC.US,D,20060413,000000,8.6179,8.8501,8.5457,8.7782,9037,0
+OMCC.US,D,20060417,000000,8.706,8.8181,8.4897,8.7381,12038,0
+OMCC.US,D,20060418,000000,8.5939,8.9463,8.5939,8.9223,16819,0
+OMCC.US,D,20060419,000000,8.698,8.9541,8.6097,8.9463,15795,0
+OMCC.US,D,20060420,000000,8.762,8.9623,8.762,8.8982,642,0
+OMCC.US,D,20060421,000000,8.9541,9.0584,8.8902,8.9784,6189,0
+OMCC.US,D,20060424,000000,8.9223,8.9463,8.6498,8.7381,12747,0
+OMCC.US,D,20060425,000000,8.8663,8.9942,8.7381,8.9864,8158,0
+OMCC.US,D,20060426,000000,8.9942,9.2107,8.9061,9.1785,50753,0
+OMCC.US,D,20060427,000000,9.3548,9.659,9.3068,9.4909,39329,0
+OMCC.US,D,20060428,000000,9.3227,9.819,9.3227,9.667,32260,0
+OMCC.US,D,20060501,000000,9.707,9.707,9.4668,9.475,16784,0
+OMCC.US,D,20060502,000000,9.3948,9.419,9.3948,9.4107,19018,0
+OMCC.US,D,20060503,000000,9.4668,9.827,9.4428,9.715,28674,0
+OMCC.US,D,20060504,000000,9.731,9.827,9.731,9.747,4976,0
+OMCC.US,D,20060505,000000,9.827,9.891,9.675,9.843,24351,0
+OMCC.US,D,20060508,000000,9.731,9.899,9.659,9.899,8355,0
+OMCC.US,D,20060509,000000,9.899,9.923,9.843,9.843,32202,0
+OMCC.US,D,20060510,000000,9.731,10.012,9.731,10.012,21586,0
+OMCC.US,D,20060511,000000,10.012,10.012,9.619,9.971,14787,0
+OMCC.US,D,20060512,000000,10.012,10.012,9.827,9.851,6388,0
+OMCC.US,D,20060515,000000,9.948,10.003,9.723,9.723,49279,0
+OMCC.US,D,20060516,000000,9.723,9.811,9.651,9.731,61547,0
+OMCC.US,D,20060517,000000,9.675,9.747,9.475,9.731,14256,0
+OMCC.US,D,20060518,000000,9.835,9.835,9.739,9.795,30716,0
+OMCC.US,D,20060519,000000,9.827,9.939,9.739,9.867,19602,0
+OMCC.US,D,20060522,000000,9.939,9.939,9.483,9.635,13871,0
+OMCC.US,D,20060523,000000,9.475,9.723,9.475,9.651,3571,0
+OMCC.US,D,20060524,000000,9.4668,9.587,9.4668,9.547,5493,0
+OMCC.US,D,20060525,000000,9.651,9.667,9.4668,9.643,9063,0
+OMCC.US,D,20060526,000000,9.539,9.707,9.531,9.611,2835,0
+OMCC.US,D,20060530,000000,9.4668,9.563,9.4668,9.4668,15383,0
+OMCC.US,D,20060531,000000,9.4668,9.587,9.4107,9.515,29076,0
+OMCC.US,D,20060601,000000,9.619,9.619,9.4668,9.507,9450,0
+OMCC.US,D,20060602,000000,9.643,9.643,9.4909,9.603,5863,0
+OMCC.US,D,20060605,000000,9.483,9.531,9.4668,9.4668,25864,0
+OMCC.US,D,20060606,000000,9.571,9.571,9.3307,9.4107,11171,0
+OMCC.US,D,20060607,000000,9.547,9.547,9.3386,9.4589,14817,0
+OMCC.US,D,20060608,000000,9.4107,9.523,9.3548,9.507,20494,0
+OMCC.US,D,20060609,000000,9.3548,9.4988,9.3548,9.4668,686,0
+OMCC.US,D,20060612,000000,9.3948,9.483,9.3948,9.4668,5081,0
+OMCC.US,D,20060613,000000,9.4668,9.651,9.4027,9.539,53019,0
+OMCC.US,D,20060614,000000,9.4428,9.747,9.3948,9.659,20224,0
+OMCC.US,D,20060615,000000,9.603,9.651,9.579,9.651,2059,0
+OMCC.US,D,20060616,000000,9.4909,9.899,9.4909,9.899,13981,0
+OMCC.US,D,20060619,000000,9.731,9.899,9.587,9.803,18750,0
+OMCC.US,D,20060620,000000,9.795,9.827,9.763,9.827,3349,0
+OMCC.US,D,20060621,000000,9.691,9.827,9.691,9.787,6839,0
+OMCC.US,D,20060622,000000,9.707,9.827,9.635,9.779,31046,0
+OMCC.US,D,20060623,000000,9.827,9.971,9.563,9.875,29783,0
+OMCC.US,D,20060626,000000,9.835,10.052,9.835,10.003,13006,0
+OMCC.US,D,20060627,000000,10.052,10.332,9.899,10.332,25600,0
+OMCC.US,D,20060628,000000,9.859,10.404,9.859,10.372,131764,0
+OMCC.US,D,20060629,000000,10.412,10.556,9.867,10.492,17912,0
+OMCC.US,D,20060630,000000,10.556,10.556,10.3,10.412,17109,0
+OMCC.US,D,20060703,000000,10.412,10.412,10.252,10.404,6367,0
+OMCC.US,D,20060705,000000,10.42,10.532,10.364,10.412,13156,0
+OMCC.US,D,20060706,000000,10.532,10.532,10.268,10.372,3342,0
+OMCC.US,D,20060707,000000,10.372,10.476,10.196,10.228,16621,0
+OMCC.US,D,20060710,000000,10.196,10.38,10.164,10.252,19608,0
+OMCC.US,D,20060711,000000,10.204,10.524,10.06,10.18,11310,0
+OMCC.US,D,20060712,000000,10.092,10.388,10.084,10.116,13174,0
+OMCC.US,D,20060713,000000,10.124,10.196,10.068,10.124,11075,0
+OMCC.US,D,20060714,000000,10.084,10.148,9.835,9.979,27119,0
+OMCC.US,D,20060717,000000,9.843,9.971,9.715,9.731,19271,0
+OMCC.US,D,20060718,000000,9.827,9.827,9.683,9.723,12523,0
+OMCC.US,D,20060719,000000,9.715,9.915,9.683,9.811,15242,0
+OMCC.US,D,20060720,000000,9.811,9.867,9.795,9.795,4917,0
+OMCC.US,D,20060721,000000,9.659,9.731,9.3307,9.4988,50484,0
+OMCC.US,D,20060724,000000,9.4589,9.827,9.4589,9.819,22898,0
+OMCC.US,D,20060725,000000,9.739,9.819,9.547,9.635,17423,0
+OMCC.US,D,20060726,000000,9.483,9.819,9.483,9.715,10731,0
+OMCC.US,D,20060727,000000,9.755,9.827,9.651,9.819,18815,0
+OMCC.US,D,20060728,000000,9.939,10.06,9.867,10.003,15789,0
+OMCC.US,D,20060731,000000,10.14,10.34,9.948,10.324,19299,0
+OMCC.US,D,20060801,000000,10.396,10.548,10.372,10.54,19293,0
+OMCC.US,D,20060802,000000,10.556,10.556,10.276,10.316,10666,0
+OMCC.US,D,20060803,000000,10.268,10.372,10.148,10.26,6654,0
+OMCC.US,D,20060804,000000,10.372,10.372,10.236,10.3,10202,0
+OMCC.US,D,20060807,000000,10.412,10.524,10.244,10.34,19218,0
+OMCC.US,D,20060808,000000,10.468,10.524,10.372,10.524,17537,0
+OMCC.US,D,20060809,000000,10.556,10.556,10.14,10.156,15069,0
+OMCC.US,D,20060810,000000,10.035,10.092,9.547,9.571,38623,0
+OMCC.US,D,20060811,000000,9.515,9.715,9.3227,9.4909,31155,0
+OMCC.US,D,20060814,000000,9.571,9.731,9.3548,9.4988,22834,0
+OMCC.US,D,20060815,000000,9.4988,9.899,9.4988,9.811,4954,0
+OMCC.US,D,20060816,000000,9.875,10.068,9.843,10.068,4346,0
+OMCC.US,D,20060817,000000,10.076,10.148,9.723,9.883,14870,0
+OMCC.US,D,20060818,000000,9.827,9.891,9.651,9.795,13329,0
+OMCC.US,D,20060821,000000,9.843,9.988,9.843,9.971,5317,0
+OMCC.US,D,20060822,000000,10.132,10.132,9.875,9.971,12751,0
+OMCC.US,D,20060823,000000,10.044,10.044,9.875,10.003,5671,0
+OMCC.US,D,20060824,000000,10.044,10.052,9.979,10.044,12412,0
+OMCC.US,D,20060825,000000,10.06,10.06,9.955,10.003,2767,0
+OMCC.US,D,20060828,000000,9.971,9.971,9.803,9.883,11801,0
+OMCC.US,D,20060829,000000,9.948,9.971,9.707,9.763,23310,0
+OMCC.US,D,20060830,000000,9.651,9.755,9.587,9.587,14450,0
+OMCC.US,D,20060831,000000,9.875,9.875,9.539,9.555,26571,0
+OMCC.US,D,20060901,000000,9.659,9.723,9.579,9.635,23763,0
+OMCC.US,D,20060905,000000,9.563,9.627,9.555,9.595,11548,0
+OMCC.US,D,20060906,000000,9.571,9.619,9.483,9.483,30874,0
+OMCC.US,D,20060907,000000,9.475,9.475,9.3948,9.419,16353,0
+OMCC.US,D,20060908,000000,9.4668,9.4668,9.2827,9.3788,24312,0
+OMCC.US,D,20060911,000000,9.2827,9.3788,9.2827,9.3466,12831,0
+OMCC.US,D,20060912,000000,9.3466,9.595,9.3466,9.4909,38364,0
+OMCC.US,D,20060913,000000,9.587,9.619,9.507,9.611,18025,0
+OMCC.US,D,20060914,000000,9.675,9.739,9.483,9.483,18937,0
+OMCC.US,D,20060915,000000,9.611,9.827,9.539,9.635,14105,0
+OMCC.US,D,20060918,000000,9.651,9.787,9.651,9.755,23591,0
+OMCC.US,D,20060919,000000,9.755,9.755,9.667,9.723,6212,0
+OMCC.US,D,20060920,000000,9.667,9.859,9.667,9.859,27126,0
+OMCC.US,D,20060921,000000,10.06,10.116,9.835,10.116,21556,0
+OMCC.US,D,20060922,000000,10.116,10.116,9.731,10.116,17233,0
+OMCC.US,D,20060925,000000,10.212,10.212,10.1,10.196,15695,0
+OMCC.US,D,20060926,000000,10.196,10.196,9.899,10.019,16464,0
+OMCC.US,D,20060927,000000,9.979,10.188,9.971,10.108,15744,0
+OMCC.US,D,20060928,000000,10.019,10.108,9.787,9.988,11151,0
+OMCC.US,D,20060929,000000,9.996,10.092,9.996,10.06,7958,0
+OMCC.US,D,20061002,000000,10.084,10.196,9.835,10.108,10197,0
+OMCC.US,D,20061003,000000,10.124,10.148,9.867,10.1,19058,0
+OMCC.US,D,20061004,000000,10.092,10.092,10.019,10.052,4639,0
+OMCC.US,D,20061005,000000,9.948,10.132,9.948,10.019,6393,0
+OMCC.US,D,20061006,000000,10.052,10.148,10.052,10.124,3502,0
+OMCC.US,D,20061009,000000,10.124,10.124,9.891,10.06,11066,0
+OMCC.US,D,20061010,000000,9.971,10.052,9.939,10.012,8984,0
+OMCC.US,D,20061011,000000,9.899,10.035,9.875,9.996,14328,0
+OMCC.US,D,20061012,000000,10.044,10.044,9.867,9.899,16407,0
+OMCC.US,D,20061013,000000,10.027,10.084,10.003,10.003,15186,0
+OMCC.US,D,20061016,000000,9.923,10.124,9.923,9.948,15396,0
+OMCC.US,D,20061017,000000,9.827,9.899,9.827,9.875,12541,0
+OMCC.US,D,20061018,000000,9.827,9.899,9.827,9.867,8847,0
+OMCC.US,D,20061019,000000,9.899,9.899,9.699,9.835,70816,0
+OMCC.US,D,20061020,000000,9.939,9.939,9.851,9.923,7485,0
+OMCC.US,D,20061023,000000,9.971,9.971,9.843,9.843,31591,0
+OMCC.US,D,20061024,000000,9.915,9.915,9.755,9.827,14893,0
+OMCC.US,D,20061025,000000,9.971,9.971,9.755,9.779,20270,0
+OMCC.US,D,20061026,000000,9.779,9.811,9.723,9.811,16211,0
+OMCC.US,D,20061027,000000,9.883,9.971,9.699,9.731,27300,0
+OMCC.US,D,20061030,000000,9.755,9.827,9.755,9.811,11323,0
+OMCC.US,D,20061031,000000,9.907,9.923,9.819,9.883,11449,0
+OMCC.US,D,20061101,000000,9.883,9.915,9.843,9.891,9985,0
+OMCC.US,D,20061102,000000,9.891,9.948,9.755,9.811,67061,0
+OMCC.US,D,20061103,000000,9.539,9.571,8.5058,9.0103,498902,0
+OMCC.US,D,20061106,000000,8.8422,8.8982,8.57,8.8501,94549,0
+OMCC.US,D,20061107,000000,8.8982,8.9864,8.8181,8.9623,21032,0
+OMCC.US,D,20061108,000000,9.0103,9.0903,8.9623,8.9702,43639,0
+OMCC.US,D,20061109,000000,8.9541,9.0745,8.9541,9.0424,10988,0
+OMCC.US,D,20061110,000000,9.0745,9.0986,8.9942,9.0184,16427,0
+OMCC.US,D,20061113,000000,8.9784,8.9864,8.9061,8.9223,49591,0
+OMCC.US,D,20061114,000000,8.9223,8.9541,8.6901,8.8501,100208,0
+OMCC.US,D,20061115,000000,8.8422,8.8422,8.4497,8.5537,173386,0
+OMCC.US,D,20061116,000000,8.7139,8.7139,8.3696,8.3936,62061,0
+OMCC.US,D,20061117,000000,8.3055,8.4416,8.3055,8.4416,21028,0
+OMCC.US,D,20061120,000000,8.3536,8.4096,8.0812,8.3696,92019,0
+OMCC.US,D,20061121,000000,8.4497,8.4738,8.2014,8.2334,18476,0
+OMCC.US,D,20061122,000000,8.2496,8.3375,8.2255,8.3375,4563,0
+OMCC.US,D,20061124,000000,8.2654,8.3215,8.2255,8.2255,7691,0
+OMCC.US,D,20061127,000000,8.2415,8.2415,8.0812,8.1614,16019,0
+OMCC.US,D,20061128,000000,8.1213,8.2895,8.1213,8.2735,13859,0
+OMCC.US,D,20061129,000000,8.2895,8.3055,8.1053,8.1293,25647,0
+OMCC.US,D,20061130,000000,8.1934,8.2415,8.1454,8.1614,14164,0
+OMCC.US,D,20061201,000000,8.1213,8.2334,8.1213,8.2255,11572,0
+OMCC.US,D,20061204,000000,8.2415,8.2415,8.1534,8.2094,13627,0
+OMCC.US,D,20061205,000000,8.1774,8.2255,8.1614,8.1934,16996,0
+OMCC.US,D,20061206,000000,8.1693,8.2094,8.1534,8.1614,15439,0
+OMCC.US,D,20061207,000000,8.1534,8.2415,8.1534,8.2334,71892,0
+OMCC.US,D,20061208,000000,8.2094,8.5457,8.2094,8.4497,73954,0
+OMCC.US,D,20061211,000000,8.4497,8.4497,8.2816,8.3696,21827,0
+OMCC.US,D,20061212,000000,8.5138,8.5138,8.3858,8.4096,33305,0
+OMCC.US,D,20061213,000000,8.3696,8.4497,8.3696,8.4416,41075,0
+OMCC.US,D,20061214,000000,8.4657,8.658,8.3696,8.634,20234,0
+OMCC.US,D,20061215,000000,8.5297,8.6097,8.4096,8.4176,13974,0
+OMCC.US,D,20061218,000000,8.4096,8.4738,8.4096,8.4256,7657,0
+OMCC.US,D,20061219,000000,8.4497,8.4577,8.4096,8.4256,52776,0
+OMCC.US,D,20061220,000000,8.4176,8.5297,8.4096,8.4096,26814,0
+OMCC.US,D,20061221,000000,8.4977,8.5378,8.4096,8.4256,14455,0
+OMCC.US,D,20061222,000000,8.4977,8.5859,8.4176,8.4416,11980,0
+OMCC.US,D,20061226,000000,8.3696,8.4176,8.3696,8.3696,25587,0
+OMCC.US,D,20061227,000000,8.3696,8.4015,8.3617,8.3617,21695,0
+OMCC.US,D,20061228,000000,8.2816,8.5218,8.2816,8.4497,47846,0
+OMCC.US,D,20061229,000000,8.5537,8.6179,8.5297,8.5939,5770,0
+OMCC.US,D,20070103,000000,8.4577,8.5537,8.4096,8.4256,25216,0
+OMCC.US,D,20070104,000000,8.5058,8.6097,8.4416,8.4977,13820,0
+OMCC.US,D,20070105,000000,8.5297,8.5297,8.4819,8.4819,8443,0
+OMCC.US,D,20070108,000000,8.4096,8.4657,8.4096,8.4176,24604,0
+OMCC.US,D,20070109,000000,8.4176,8.5297,8.4096,8.4256,12328,0
+OMCC.US,D,20070110,000000,8.4738,8.4819,8.4096,8.4176,33530,0
+OMCC.US,D,20070111,000000,8.4096,8.4497,8.4015,8.4096,16119,0
+OMCC.US,D,20070112,000000,8.4738,8.5138,8.3696,8.3777,6353,0
+OMCC.US,D,20070116,000000,8.3858,8.4497,8.3696,8.4096,19193,0
+OMCC.US,D,20070117,000000,8.3696,8.4497,8.3696,8.4176,35113,0
+OMCC.US,D,20070118,000000,8.4497,8.4497,8.3696,8.4256,30008,0
+OMCC.US,D,20070119,000000,8.3456,8.4096,8.3295,8.3696,11380,0
+OMCC.US,D,20070122,000000,8.4577,8.4577,8.2816,8.2816,21281,0
+OMCC.US,D,20070123,000000,8.2976,8.3696,8.2415,8.2895,12777,0
+OMCC.US,D,20070124,000000,8.3858,8.4176,8.3696,8.4096,10459,0
+OMCC.US,D,20070125,000000,8.4497,8.4497,8.3456,8.3456,15686,0
+OMCC.US,D,20070126,000000,8.3136,8.3375,8.2654,8.2735,26052,0
+OMCC.US,D,20070129,000000,8.2415,8.2654,8.2255,8.2255,21420,0
+OMCC.US,D,20070130,000000,8.1934,8.3295,8.1934,8.2654,37992,0
+OMCC.US,D,20070131,000000,8.2094,8.2574,8.1534,8.2255,33672,0
+OMCC.US,D,20070201,000000,8.1854,8.2976,8.1854,8.1934,19078,0
+OMCC.US,D,20070202,000000,8.2255,8.2255,8.0414,8.0414,41365,0
+OMCC.US,D,20070205,000000,8.0492,8.1774,7.9851,8.0014,42878,0
+OMCC.US,D,20070206,000000,7.9931,8.0492,7.9771,8.0332,26295,0
+OMCC.US,D,20070207,000000,8.0014,8.0492,8.0014,8.0492,19579,0
+OMCC.US,D,20070208,000000,8.1373,8.1693,8.0653,8.1133,9586,0
+OMCC.US,D,20070209,000000,8.0812,8.1373,8.057,8.0812,32755,0
+OMCC.US,D,20070212,000000,8.0653,8.1934,8.0492,8.0812,49641,0
+OMCC.US,D,20070213,000000,8.0492,8.0812,7.7368,8.0251,64071,0
+OMCC.US,D,20070214,000000,8.0414,8.0492,7.9931,8.0093,43283,0
+OMCC.US,D,20070215,000000,8.0093,8.1133,7.9692,8.0251,46894,0
+OMCC.US,D,20070216,000000,8.0492,8.0812,8.0093,8.0332,21379,0
+OMCC.US,D,20070220,000000,8.0332,8.0414,7.9452,7.9851,25707,0
+OMCC.US,D,20070221,000000,7.9692,7.9851,7.9371,7.9452,33665,0
+OMCC.US,D,20070222,000000,7.9371,8.1454,7.9371,8.1293,15457,0
+OMCC.US,D,20070223,000000,8.1454,8.1454,8.0093,8.0414,13944,0
+OMCC.US,D,20070226,000000,8.0414,8.0894,8.0414,8.0812,5191,0
+OMCC.US,D,20070227,000000,8.0251,8.0812,8.0093,8.0492,37580,0
+OMCC.US,D,20070228,000000,8.0093,8.0653,8.0093,8.0332,40621,0
+OMCC.US,D,20070301,000000,8.0973,8.0973,8.0093,8.0812,11792,0
+OMCC.US,D,20070302,000000,8.1293,8.1534,8.0093,8.0093,15325,0
+OMCC.US,D,20070305,000000,7.721,8.0414,7.6808,7.825,73373,0
+OMCC.US,D,20070306,000000,7.6808,7.793,7.5687,7.7849,83632,0
+OMCC.US,D,20070307,000000,7.7128,8.2654,7.5446,8.2654,46879,0
+OMCC.US,D,20070308,000000,8.2976,8.4096,8.2895,8.3617,12598,0
+OMCC.US,D,20070309,000000,8.3055,8.4416,8.2976,8.3536,10129,0
+OMCC.US,D,20070312,000000,8.2654,8.4497,8.2255,8.4497,6240,0
+OMCC.US,D,20070313,000000,8.4738,8.4738,8.0251,8.1373,11032,0
+OMCC.US,D,20070314,000000,8.1133,8.2174,7.7769,8.0172,39279,0
+OMCC.US,D,20070315,000000,7.9452,8.1614,7.865,8.0014,8021,0
+OMCC.US,D,20070316,000000,8.2496,8.2654,8.0093,8.0414,9175,0
+OMCC.US,D,20070319,000000,8.0414,8.2255,8.0414,8.0653,3640,0
+OMCC.US,D,20070320,000000,8.0733,8.1774,8.0492,8.1774,4585,0
+OMCC.US,D,20070321,000000,8.1213,8.2334,8.1133,8.2334,20796,0
+OMCC.US,D,20070322,000000,8.1454,8.7861,8.1454,8.77,22583,0
+OMCC.US,D,20070323,000000,8.7381,8.7459,8.6821,8.7459,15677,0
+OMCC.US,D,20070326,000000,8.7381,8.7539,8.5297,8.6097,15379,0
+OMCC.US,D,20070327,000000,8.5457,8.5457,8.2334,8.2496,6670,0
+OMCC.US,D,20070328,000000,8.1934,8.1934,8.0332,8.1293,6747,0
+OMCC.US,D,20070329,000000,8.1133,8.2255,8.0733,8.1614,12036,0
+OMCC.US,D,20070330,000000,8.1053,8.2094,8.1053,8.1293,9346,0
+OMCC.US,D,20070402,000000,8.1934,8.2014,8.057,8.1133,19593,0
+OMCC.US,D,20070403,000000,8.0653,8.2976,8.0653,8.2976,6744,0
+OMCC.US,D,20070404,000000,8.2976,8.4497,8.2895,8.4497,11866,0
+OMCC.US,D,20070405,000000,8.4497,8.4977,8.0733,8.4176,12687,0
+OMCC.US,D,20070409,000000,8.3696,8.4015,8.0492,8.1373,7652,0
+OMCC.US,D,20070410,000000,8.1934,8.1934,8.0093,8.0093,15182,0
+OMCC.US,D,20070411,000000,8.0332,8.057,8.0093,8.0093,8681,0
+OMCC.US,D,20070412,000000,8.0093,8.0894,8.0093,8.0332,3067,0
+OMCC.US,D,20070413,000000,8.0812,8.0812,8.0172,8.0492,6082,0
+OMCC.US,D,20070416,000000,8.0812,8.0812,8.0093,8.0492,19670,0
+OMCC.US,D,20070417,000000,8.0812,8.0812,8.0492,8.0812,2059,0
+OMCC.US,D,20070418,000000,8.0332,8.0653,8.0251,8.057,8540,0
+OMCC.US,D,20070419,000000,8.0812,8.2895,8.0812,8.2735,14539,0
+OMCC.US,D,20070420,000000,8.3696,8.3696,8.3055,8.3295,9549,0
+OMCC.US,D,20070423,000000,8.3696,8.3936,8.3456,8.3696,6524,0
+OMCC.US,D,20070424,000000,8.4096,8.4577,8.3696,8.3696,6074,0
+OMCC.US,D,20070425,000000,8.4497,8.4897,8.3936,8.4819,9988,0
+OMCC.US,D,20070426,000000,8.4977,8.4977,8.4416,8.4819,8663,0
+OMCC.US,D,20070427,000000,8.634,8.8501,8.6179,8.8263,51113,0
+OMCC.US,D,20070430,000000,8.8501,9.1785,8.8501,9.0504,34106,0
+OMCC.US,D,20070501,000000,9.0986,9.1386,8.9864,9.0263,17176,0
+OMCC.US,D,20070502,000000,8.9463,9.1386,8.8902,8.8902,17315,0
+OMCC.US,D,20070503,000000,8.9223,8.9223,8.8501,8.9223,7006,0
+OMCC.US,D,20070504,000000,8.8501,8.9223,8.7139,8.7301,38037,0
+OMCC.US,D,20070507,000000,8.6739,8.6739,8.4256,8.4336,10732,0
+OMCC.US,D,20070508,000000,8.3696,8.3696,8.0812,8.1774,26715,0
+OMCC.US,D,20070509,000000,8.1774,8.2895,8.0733,8.1053,16302,0
+OMCC.US,D,20070510,000000,8.1534,8.3375,8.1534,8.3375,8133,0
+OMCC.US,D,20070511,000000,7.2803,8.5218,7.2803,8.2654,5837,0
+OMCC.US,D,20070514,000000,8.1934,8.2654,8.0332,8.1373,12640,0
+OMCC.US,D,20070515,000000,8.2976,8.2976,8.2094,8.2654,24732,0
+OMCC.US,D,20070516,000000,8.2174,8.5939,8.2094,8.3696,55066,0
+OMCC.US,D,20070517,000000,8.3696,8.3858,8.2654,8.2735,34170,0
+OMCC.US,D,20070518,000000,8.4416,8.5297,8.2735,8.4497,48823,0
+OMCC.US,D,20070521,000000,8.3215,8.4977,8.2334,8.4176,16103,0
+OMCC.US,D,20070522,000000,8.5058,8.5138,8.2735,8.4897,21756,0
+OMCC.US,D,20070523,000000,8.4897,8.5378,8.4738,8.4738,19889,0
+OMCC.US,D,20070524,000000,7.9692,8.4738,7.9692,8.2014,53637,0
+OMCC.US,D,20070525,000000,8.1454,8.1534,8.0733,8.1053,24986,0
+OMCC.US,D,20070529,000000,8.1213,8.1213,7.961,7.961,30960,0
+OMCC.US,D,20070530,000000,8.0251,8.1293,7.9771,8.1213,26028,0
+OMCC.US,D,20070531,000000,8.2496,8.3696,8.2496,8.3215,26142,0
+OMCC.US,D,20070601,000000,8.3696,8.4256,8.0812,8.0812,26958,0
+OMCC.US,D,20070604,000000,8.0093,8.1213,8.0093,8.0172,7352,0
+OMCC.US,D,20070605,000000,8.0492,8.0812,8.0492,8.057,35237,0
+OMCC.US,D,20070606,000000,8.0492,8.057,8.0492,8.0492,21578,0
+OMCC.US,D,20070607,000000,8.0894,8.1213,8.0251,8.0492,9449,0
+OMCC.US,D,20070608,000000,8.0492,8.0653,8.0492,8.0492,8926,0
+OMCC.US,D,20070611,000000,8.0653,8.0973,7.9851,8.0894,75298,0
+OMCC.US,D,20070612,000000,8.0492,8.057,8.0093,8.0093,6935,0
+OMCC.US,D,20070613,000000,8.0251,8.0251,7.9531,8.0093,51077,0
+OMCC.US,D,20070614,000000,8.0172,8.0251,7.961,8.0172,11324,0
+OMCC.US,D,20070615,000000,8.0251,8.0492,8.0093,8.0332,29138,0
+OMCC.US,D,20070618,000000,8.0414,8.0414,7.9692,8.0172,17570,0
+OMCC.US,D,20070619,000000,8.0251,8.0251,7.9851,8.0093,41110,0
+OMCC.US,D,20070620,000000,8.0093,8.0653,7.9531,8.0093,51720,0
+OMCC.US,D,20070621,000000,8.0093,8.0093,7.9371,7.9692,15293,0
+OMCC.US,D,20070622,000000,7.9452,8.0492,7.9452,8.0332,24887,0
+OMCC.US,D,20070625,000000,8.0332,8.057,8.0014,8.0093,13527,0
+OMCC.US,D,20070626,000000,8.0332,8.0332,7.849,7.849,31742,0
+OMCC.US,D,20070627,000000,7.833,7.9531,7.825,7.8812,4703,0
+OMCC.US,D,20070628,000000,7.8812,7.8812,7.825,7.833,13825,0
+OMCC.US,D,20070629,000000,7.825,7.849,7.8091,7.825,13303,0
+OMCC.US,D,20070702,000000,7.825,8.0093,7.825,8.0093,10962,0
+OMCC.US,D,20070703,000000,7.873,7.9052,7.8411,7.865,14314,0
+OMCC.US,D,20070705,000000,7.857,7.8971,7.825,7.8971,9193,0
+OMCC.US,D,20070706,000000,7.8169,7.873,7.8091,7.873,5497,0
+OMCC.US,D,20070709,000000,7.873,7.8971,7.8411,7.8812,11662,0
+OMCC.US,D,20070710,000000,7.873,7.9052,7.857,7.873,9580,0
+OMCC.US,D,20070711,000000,7.793,7.9531,7.793,7.849,30169,0
+OMCC.US,D,20070712,000000,7.825,7.9771,7.825,7.921,14373,0
+OMCC.US,D,20070713,000000,7.8971,7.9371,7.8812,7.8971,6315,0
+OMCC.US,D,20070716,000000,7.865,7.921,7.825,7.8411,29351,0
+OMCC.US,D,20070717,000000,7.8891,7.8891,7.825,7.857,6895,0
+OMCC.US,D,20070718,000000,7.825,7.865,7.8011,7.825,21839,0
+OMCC.US,D,20070719,000000,7.8011,7.9131,7.5687,7.7128,78775,0
+OMCC.US,D,20070720,000000,7.7528,7.849,7.5687,7.6488,21688,0
+OMCC.US,D,20070723,000000,7.6808,7.6969,7.4085,7.5286,45630,0
+OMCC.US,D,20070724,000000,7.4647,7.5127,7.3285,7.4085,54706,0
+OMCC.US,D,20070725,000000,7.4647,7.4647,7.136,7.2644,29905,0
+OMCC.US,D,20070726,000000,7.2084,7.3363,6.9119,7.2884,76032,0
+OMCC.US,D,20070727,000000,7.2001,7.2884,7.072,7.1843,39867,0
+OMCC.US,D,20070730,000000,7.2084,7.3604,6.7838,7.0962,117768,0
+OMCC.US,D,20070731,000000,7.1043,7.2164,6.9921,6.9921,16041,0
+OMCC.US,D,20070801,000000,6.9519,6.968,6.7517,6.7838,107115,0
+OMCC.US,D,20070802,000000,6.7838,6.88,6.4875,6.5356,138645,0
+OMCC.US,D,20070803,000000,6.5515,6.5596,6.2792,6.3673,229028,0
+OMCC.US,D,20070806,000000,6.4794,6.5356,6.4474,6.4794,161992,0
+OMCC.US,D,20070807,000000,6.5277,6.6797,6.223,6.4794,74472,0
+OMCC.US,D,20070808,000000,6.5434,6.6316,6.4154,6.5515,206870,0
+OMCC.US,D,20070809,000000,6.5515,6.6957,6.3353,6.5194,52382,0
+OMCC.US,D,20070810,000000,6.5277,6.5277,6.135,6.3353,54400,0
+OMCC.US,D,20070813,000000,6.3914,6.4634,6.2392,6.2473,12741,0
+OMCC.US,D,20070814,000000,6.223,6.5034,6.223,6.4154,13942,0
+OMCC.US,D,20070815,000000,6.4074,6.4875,6.223,6.4074,55271,0
+OMCC.US,D,20070816,000000,6.2711,6.4074,6.2711,6.4074,4943,0
+OMCC.US,D,20070817,000000,6.4154,6.4474,6.1913,6.2711,18726,0
+OMCC.US,D,20070820,000000,6.3113,6.3673,6.127,6.127,15607,0
+OMCC.US,D,20070821,000000,6.1913,6.2311,5.9267,6.047,73833,0
+OMCC.US,D,20070822,000000,5.9667,6.0951,5.9667,6.039,73052,0
+OMCC.US,D,20070823,000000,6.103,6.3914,5.8227,6.2073,65945,0
+OMCC.US,D,20070824,000000,6.2473,6.2473,6.1991,6.2311,2472,0
+OMCC.US,D,20070827,000000,6.1751,6.7998,6.1751,6.7358,14532,0
+OMCC.US,D,20070828,000000,6.7277,6.7358,6.3753,6.4954,11381,0
+OMCC.US,D,20070829,000000,6.4875,6.5515,6.4555,6.5114,2885,0
+OMCC.US,D,20070830,000000,6.5515,6.7517,6.5515,6.7035,12502,0
+OMCC.US,D,20070831,000000,6.8398,6.9359,6.8398,6.872,8790,0
+OMCC.US,D,20070904,000000,6.8079,7.1843,6.8079,6.9199,7430,0
+OMCC.US,D,20070905,000000,6.976,7.072,6.9359,6.9921,21038,0
+OMCC.US,D,20070906,000000,7.0801,7.0801,6.9842,6.9842,19235,0
+OMCC.US,D,20070907,000000,6.9842,7.0321,6.9199,6.9599,8926,0
+OMCC.US,D,20070910,000000,6.88,6.88,6.5277,6.6477,8042,0
+OMCC.US,D,20070911,000000,6.6636,6.7277,6.5277,6.5277,18660,0
+OMCC.US,D,20070912,000000,6.5277,6.5277,6.3833,6.4794,11544,0
+OMCC.US,D,20070913,000000,6.4074,6.5515,6.4074,6.5515,7561,0
+OMCC.US,D,20070914,000000,6.4555,6.6477,6.4555,6.5596,7363,0
+OMCC.US,D,20070917,000000,6.5755,6.5835,6.4875,6.5034,4910,0
+OMCC.US,D,20070918,000000,6.5356,6.7358,6.5356,6.7358,28600,0
+OMCC.US,D,20070919,000000,6.7517,6.7998,6.6878,6.7517,11124,0
+OMCC.US,D,20070920,000000,6.7277,6.872,6.7117,6.7678,25468,0
+OMCC.US,D,20070921,000000,6.7678,6.7678,6.7437,6.7437,3159,0
+OMCC.US,D,20070924,000000,6.8239,6.9279,6.6237,6.7358,27055,0
+OMCC.US,D,20070925,000000,6.7358,6.7358,6.1591,6.5034,103914,0
+OMCC.US,D,20070926,000000,6.5916,6.7358,6.3274,6.4794,32396,0
+OMCC.US,D,20070927,000000,6.4794,6.7437,6.3993,6.6396,14901,0
+OMCC.US,D,20070928,000000,6.3753,6.7358,6.3432,6.7117,60640,0
+OMCC.US,D,20071001,000000,6.6636,6.9119,6.6636,6.8959,29653,0
+OMCC.US,D,20071002,000000,6.872,6.9119,6.6717,6.7917,34474,0
+OMCC.US,D,20071003,000000,6.7838,6.7838,6.6316,6.7197,13989,0
+OMCC.US,D,20071004,000000,6.6957,6.6957,6.5356,6.5916,62813,0
+OMCC.US,D,20071005,000000,6.6797,6.7998,6.6396,6.7678,17767,0
+OMCC.US,D,20071008,000000,6.5916,6.7358,6.5194,6.6957,13749,0
+OMCC.US,D,20071009,000000,6.6878,6.6957,6.4394,6.5755,35553,0
+OMCC.US,D,20071010,000000,6.5996,6.7197,6.5916,6.6957,19168,0
+OMCC.US,D,20071011,000000,6.6957,6.6957,6.6075,6.6717,4943,0
+OMCC.US,D,20071012,000000,6.6957,6.7358,6.6717,6.6957,7072,0
+OMCC.US,D,20071015,000000,6.6957,6.7197,6.6556,6.6636,12141,0
+OMCC.US,D,20071016,000000,6.6396,6.7117,6.4474,6.6075,46021,0
+OMCC.US,D,20071017,000000,6.6075,6.6477,6.5515,6.5515,13599,0
+OMCC.US,D,20071018,000000,6.5515,6.5996,6.5194,6.5194,17209,0
+OMCC.US,D,20071019,000000,6.5515,6.5515,6.4154,6.5434,8949,0
+OMCC.US,D,20071022,000000,6.5515,6.5996,6.2792,6.3353,11124,0
+OMCC.US,D,20071023,000000,6.3592,6.3673,6.2711,6.3432,10003,0
+OMCC.US,D,20071024,000000,6.3113,6.5034,6.3113,6.3353,9598,0
+OMCC.US,D,20071025,000000,6.3592,6.3673,6.135,6.1591,25719,0
+OMCC.US,D,20071026,000000,6.1913,6.2311,6.047,6.0788,10136,0
+OMCC.US,D,20071029,000000,6.1431,6.1431,5.9667,5.9667,60273,0
+OMCC.US,D,20071030,000000,6.0069,6.0549,6.0069,6.0309,15842,0
+OMCC.US,D,20071031,000000,6.135,6.135,6.0229,6.039,9290,0
+OMCC.US,D,20071101,000000,6.0628,6.1751,6.0628,6.1511,21046,0
+OMCC.US,D,20071102,000000,6.0788,6.127,5.9667,6.127,82604,0
+OMCC.US,D,20071105,000000,6.127,6.127,5.8388,5.9667,13684,0
+OMCC.US,D,20071106,000000,5.9749,5.9749,5.6705,5.7265,94156,0
+OMCC.US,D,20071107,000000,5.6786,5.6786,5.4623,5.6063,52524,0
+OMCC.US,D,20071108,000000,5.6063,5.6146,5.4623,5.5344,107566,0
+OMCC.US,D,20071109,000000,5.5344,5.5743,5.5344,5.5423,44161,0
+OMCC.US,D,20071112,000000,5.5184,5.8308,5.5184,5.8308,153774,0
+OMCC.US,D,20071113,000000,5.8227,5.8867,5.7666,5.7666,21178,0
+OMCC.US,D,20071114,000000,5.7507,5.8949,5.7507,5.8707,39115,0
+OMCC.US,D,20071115,000000,5.8707,5.8949,5.6786,5.8227,13274,0
+OMCC.US,D,20071116,000000,5.8867,5.8949,5.8547,5.8627,12921,0
+OMCC.US,D,20071119,000000,5.8308,5.8627,5.5344,5.5344,52719,0
+OMCC.US,D,20071120,000000,5.4544,5.8949,5.4544,5.8066,20433,0
+OMCC.US,D,20071121,000000,5.7585,5.7585,5.4063,5.5104,14985,0
+OMCC.US,D,20071123,000000,5.4943,5.8547,5.4943,5.6465,4260,0
+OMCC.US,D,20071126,000000,5.6624,5.6624,5.4143,5.4303,17086,0
+OMCC.US,D,20071127,000000,5.4704,5.4782,5.3181,5.3181,25131,0
+OMCC.US,D,20071128,000000,5.3181,5.5904,5.3181,5.4782,8095,0
+OMCC.US,D,20071129,000000,5.4544,5.6063,5.4461,5.4461,3447,0
+OMCC.US,D,20071130,000000,5.4862,5.5184,5.342,5.3661,15183,0
+OMCC.US,D,20071203,000000,5.3903,5.4704,5.3181,5.3503,30266,0
+OMCC.US,D,20071204,000000,5.4063,5.4063,5.278,5.3261,57956,0
+OMCC.US,D,20071205,000000,5.3503,5.4223,5.3181,5.3261,20464,0
+OMCC.US,D,20071206,000000,5.3261,5.3261,5.246,5.246,18651,0
+OMCC.US,D,20071207,000000,5.1899,5.4461,5.1899,5.3342,17740,0
+OMCC.US,D,20071210,000000,5.3583,5.4063,5.262,5.4063,11280,0
+OMCC.US,D,20071211,000000,5.3903,5.4461,5.246,5.294,15824,0
+OMCC.US,D,20071212,000000,5.2701,5.2701,5.1499,5.1579,14653,0
+OMCC.US,D,20071213,000000,5.1418,5.1658,5.1338,5.1338,15278,0
+OMCC.US,D,20071214,000000,5.1017,5.1017,4.9177,4.9497,19736,0
+OMCC.US,D,20071217,000000,4.9497,5.0859,4.9497,5.0458,6058,0
+OMCC.US,D,20071218,000000,4.9417,5.0057,4.9417,4.9497,12472,0
+OMCC.US,D,20071219,000000,4.9738,5.0217,4.9576,5.0139,6293,0
+OMCC.US,D,20071220,000000,5.0217,5.0217,4.8855,4.9657,17632,0
+OMCC.US,D,20071221,000000,4.9977,5.0057,4.9576,4.9738,28177,0
+OMCC.US,D,20071224,000000,4.9897,5.0139,4.9497,4.9497,10025,0
+OMCC.US,D,20071226,000000,5.0057,5.0057,4.9738,5.0057,12262,0
+OMCC.US,D,20071227,000000,4.9497,5.0057,4.8777,4.9497,70947,0
+OMCC.US,D,20071228,000000,4.9497,4.9897,4.9257,4.9738,52089,0
+OMCC.US,D,20071231,000000,5.0057,5.278,4.9897,5.262,38839,0
+OMCC.US,D,20080102,000000,5.278,5.6786,5.278,5.6063,11324,0
+OMCC.US,D,20080103,000000,5.6306,5.6786,5.6306,5.6786,5357,0
+OMCC.US,D,20080104,000000,5.4862,5.5585,5.4623,5.5585,8741,0
+OMCC.US,D,20080107,000000,5.4862,5.7747,5.4461,5.7585,9187,0
+OMCC.US,D,20080108,000000,5.7426,5.7825,5.5344,5.5344,7169,0
+OMCC.US,D,20080109,000000,5.5423,5.5504,5.294,5.294,6453,0
+OMCC.US,D,20080110,000000,5.342,5.6225,5.342,5.3903,2610,0
+OMCC.US,D,20080111,000000,5.3181,5.3903,4.9177,5.0057,14422,0
+OMCC.US,D,20080114,000000,5.294,5.294,4.9897,5.1017,5234,0
+OMCC.US,D,20080115,000000,5.0378,5.2141,4.8455,5.0859,33063,0
+OMCC.US,D,20080116,000000,5.3821,5.4223,5.0296,5.4223,5219,0
+OMCC.US,D,20080117,000000,5.3102,5.4143,5.1259,5.2299,13579,0
+OMCC.US,D,20080118,000000,5.246,5.2701,5.0619,5.0697,16578,0
+OMCC.US,D,20080122,000000,4.9738,5.2541,4.9576,5.0378,27897,0
+OMCC.US,D,20080123,000000,5.2061,5.278,4.8855,5.246,15726,0
+OMCC.US,D,20080124,000000,5.246,5.5264,5.0057,5.374,168080,0
+OMCC.US,D,20080125,000000,5.374,5.5264,5.3503,5.4623,13048,0
+OMCC.US,D,20080128,000000,5.4303,5.5264,5.374,5.4063,19074,0
+OMCC.US,D,20080129,000000,5.4303,5.4943,5.3983,5.4303,25272,0
+OMCC.US,D,20080130,000000,5.4223,5.4862,5.3983,5.4063,11398,0
+OMCC.US,D,20080131,000000,5.3583,5.4143,5.0778,5.3261,20053,0
+OMCC.US,D,20080201,000000,5.278,5.4623,5.0619,5.0619,177841,0
+OMCC.US,D,20080204,000000,5.278,5.4223,5.1658,5.278,14696,0
+OMCC.US,D,20080205,000000,5.246,5.3102,5.1259,5.1259,26686,0
+OMCC.US,D,20080206,000000,5.1017,5.2541,5.1017,5.1499,10988,0
+OMCC.US,D,20080207,000000,5.1579,5.1579,4.8216,5.1017,44893,0
+OMCC.US,D,20080208,000000,5.1259,5.2701,5.0296,5.0296,34442,0
+OMCC.US,D,20080211,000000,5.1658,5.3661,5.0938,5.174,66774,0
+OMCC.US,D,20080212,000000,5.198,5.2701,5.118,5.1658,5097,0
+OMCC.US,D,20080213,000000,5.1338,5.2141,5.1338,5.1418,3021,0
+OMCC.US,D,20080214,000000,5.1499,5.2299,5.1418,5.1418,9063,0
+OMCC.US,D,20080215,000000,5.1418,5.278,5.0619,5.0619,52649,0
+OMCC.US,D,20080219,000000,5.174,5.2701,5.1099,5.1899,19629,0
+OMCC.US,D,20080220,000000,5.246,5.2701,5.198,5.262,24035,0
+OMCC.US,D,20080221,000000,5.4943,5.5104,5.262,5.4223,37056,0
+OMCC.US,D,20080222,000000,5.3661,5.4063,5.3342,5.374,4949,0
+OMCC.US,D,20080225,000000,5.3583,5.4063,5.3181,5.3903,10646,0
+OMCC.US,D,20080226,000000,5.3903,5.3903,5.3102,5.3181,10437,0
+OMCC.US,D,20080227,000000,5.3261,5.374,5.3261,5.374,5493,0
+OMCC.US,D,20080228,000000,5.3181,5.3903,5.278,5.278,14344,0
+OMCC.US,D,20080229,000000,5.3181,5.3661,5.2141,5.3342,9200,0
+OMCC.US,D,20080303,000000,5.3181,5.3181,5.2061,5.2379,15273,0
+OMCC.US,D,20080304,000000,5.198,5.198,5.0859,5.118,25134,0
+OMCC.US,D,20080305,000000,5.1017,5.1658,5.0619,5.0859,19296,0
+OMCC.US,D,20080306,000000,5.1099,5.1099,4.8377,4.8616,14048,0
+OMCC.US,D,20080307,000000,4.8296,4.8855,4.8055,4.8695,12567,0
+OMCC.US,D,20080310,000000,5.0458,5.0458,4.7656,4.7656,31199,0
+OMCC.US,D,20080311,000000,5.0539,5.0539,4.6214,4.6853,28568,0
+OMCC.US,D,20080312,000000,4.7415,5.0057,4.6933,4.6933,41742,0
+OMCC.US,D,20080313,000000,4.4291,4.9657,4.4291,4.6853,32487,0
+OMCC.US,D,20080314,000000,4.6294,4.6294,4.445,4.5972,28615,0
+OMCC.US,D,20080317,000000,4.469,4.5172,4.2689,4.3329,36205,0
+OMCC.US,D,20080318,000000,4.4213,4.9897,4.3571,4.6214,21749,0
+OMCC.US,D,20080319,000000,4.6374,5.0296,4.3649,4.4852,41439,0
+OMCC.US,D,20080320,000000,4.4771,4.6533,4.4771,4.5092,28703,0
+OMCC.US,D,20080324,000000,4.445,4.8455,4.4291,4.4531,26181,0
+OMCC.US,D,20080325,000000,4.5011,4.7336,4.5011,4.7336,10506,0
+OMCC.US,D,20080326,000000,4.7656,4.7656,4.405,4.405,44292,0
+OMCC.US,D,20080327,000000,4.5652,4.7094,4.5652,4.7094,11068,0
+OMCC.US,D,20080328,000000,4.6053,4.7014,4.469,4.5891,21460,0
+OMCC.US,D,20080331,000000,4.6053,4.9177,4.405,4.4932,20075,0
+OMCC.US,D,20080401,000000,4.4531,4.5412,4.405,4.405,168291,0
+OMCC.US,D,20080402,000000,4.469,4.6533,4.445,4.5891,7416,0
+OMCC.US,D,20080403,000000,4.5491,4.5812,4.3731,4.4852,13548,0
+OMCC.US,D,20080404,000000,4.5172,4.5812,4.4852,4.4852,6715,0
+OMCC.US,D,20080407,000000,4.4852,4.5172,4.3731,4.4291,24343,0
+OMCC.US,D,20080408,000000,4.381,4.5011,4.381,4.445,29237,0
+OMCC.US,D,20080409,000000,4.3971,4.4371,4.3649,4.381,42871,0
+OMCC.US,D,20080410,000000,4.3731,4.445,4.3649,4.3971,46394,0
+OMCC.US,D,20080411,000000,4.3731,4.7014,4.3731,4.445,13541,0
+OMCC.US,D,20080414,000000,4.4291,4.7094,4.4291,4.4531,21098,0
+OMCC.US,D,20080415,000000,4.445,4.7254,4.445,4.4531,13065,0
+OMCC.US,D,20080416,000000,4.3731,4.6454,4.3731,4.445,12519,0
+OMCC.US,D,20080417,000000,4.445,4.6053,4.3971,4.445,21053,0
+OMCC.US,D,20080418,000000,4.445,4.5652,4.445,4.5011,8148,0
+OMCC.US,D,20080421,000000,4.5253,4.5253,4.2849,4.5011,89123,0
+OMCC.US,D,20080422,000000,4.5733,4.5891,4.445,4.445,4258,0
+OMCC.US,D,20080423,000000,4.6134,4.6853,4.445,4.5972,8973,0
+OMCC.US,D,20080424,000000,4.6933,4.6933,4.3649,4.405,182072,0
+OMCC.US,D,20080425,000000,4.4852,4.5573,4.445,4.445,4396,0
+OMCC.US,D,20080428,000000,4.445,4.6134,4.445,4.6134,7883,0
+OMCC.US,D,20080429,000000,4.6853,4.6853,4.5172,4.5972,24247,0
+OMCC.US,D,20080430,000000,4.5412,4.7014,4.5092,4.6374,14214,0
+OMCC.US,D,20080501,000000,4.6374,4.6853,4.6374,4.6853,9063,0
+OMCC.US,D,20080502,000000,4.7094,4.7094,4.5812,4.6933,13324,0
+OMCC.US,D,20080505,000000,4.6853,4.7014,4.6214,4.6694,9601,0
+OMCC.US,D,20080506,000000,4.6612,4.7176,4.6294,4.7094,12087,0
+OMCC.US,D,20080507,000000,4.7176,5.0296,4.6612,4.9977,35356,0
+OMCC.US,D,20080508,000000,5.0139,5.0697,4.9497,5.0458,17149,0
+OMCC.US,D,20080509,000000,5.0057,5.0057,4.7656,4.9417,6043,0
+OMCC.US,D,20080512,000000,4.9738,5.0539,4.9738,5.0539,1372,0
+OMCC.US,D,20080513,000000,4.9657,5.246,4.9657,5.246,14743,0
+OMCC.US,D,20080514,000000,4.8616,5.4862,4.8616,5.2701,22250,0
+OMCC.US,D,20080515,000000,5.374,5.374,5.0859,5.2299,27540,0
+OMCC.US,D,20080516,000000,5.222,5.2299,5.0938,5.198,3983,0
+OMCC.US,D,20080519,000000,5.2299,5.3261,5.182,5.246,5627,0
+OMCC.US,D,20080520,000000,5.2299,5.286,5.0938,5.278,11222,0
+OMCC.US,D,20080521,000000,5.1338,5.246,5.1017,5.246,27606,0
+OMCC.US,D,20080522,000000,5.1259,5.222,5.1017,5.198,4806,0
+OMCC.US,D,20080523,000000,5.278,5.278,5.0619,5.198,5988,0
+OMCC.US,D,20080527,000000,5.1017,5.246,5.0378,5.0458,31977,0
+OMCC.US,D,20080528,000000,5.0619,5.1579,5.0378,5.118,20456,0
+OMCC.US,D,20080529,000000,5.0458,5.198,5.0458,5.0778,9063,0
+OMCC.US,D,20080530,000000,5.182,5.198,5.0778,5.0778,15973,0
+OMCC.US,D,20080602,000000,5.0539,5.1579,5.0458,5.0859,10644,0
+OMCC.US,D,20080603,000000,5.0938,5.0938,5.0378,5.0697,5770,0
+OMCC.US,D,20080604,000000,5.0217,5.0458,4.9818,4.9818,35052,0
+OMCC.US,D,20080605,000000,4.9497,4.9576,4.5412,4.6774,28611,0
+OMCC.US,D,20080606,000000,4.5972,4.7894,4.4771,4.6214,9094,0
+OMCC.US,D,20080609,000000,4.5491,4.5972,4.5491,4.5491,41017,0
+OMCC.US,D,20080610,000000,4.5491,4.5733,4.5253,4.5333,19312,0
+OMCC.US,D,20080611,000000,4.5491,4.6612,4.5172,4.5891,38885,0
+OMCC.US,D,20080612,000000,4.5891,4.5891,4.5891,4.5891,1195,0
+OMCC.US,D,20080613,000000,4.6853,4.6853,4.5491,4.5733,5453,0
+OMCC.US,D,20080616,000000,4.6374,4.6374,4.4771,4.5011,6859,0
+OMCC.US,D,20080617,000000,4.4852,4.5253,4.4771,4.4932,8866,0
+OMCC.US,D,20080618,000000,4.469,4.5172,4.445,4.445,10608,0
+OMCC.US,D,20080619,000000,4.445,4.469,4.4291,4.4291,16496,0
+OMCC.US,D,20080620,000000,4.6374,4.6454,4.2208,4.2849,302637,0
+OMCC.US,D,20080623,000000,4.349,4.389,4.301,4.301,13048,0
+OMCC.US,D,20080624,000000,4.3329,4.3649,4.1489,4.1489,9486,0
+OMCC.US,D,20080625,000000,4.2208,4.405,4.2208,4.3649,32253,0
+OMCC.US,D,20080626,000000,4.261,4.261,4.1648,4.1888,7569,0
+OMCC.US,D,20080627,000000,4.2208,4.3169,4.0767,4.1969,4806,0
+OMCC.US,D,20080630,000000,4.2448,4.261,3.7083,3.7083,19427,0
+OMCC.US,D,20080701,000000,3.7482,3.8604,3.7083,3.7482,9519,0
+OMCC.US,D,20080702,000000,3.6841,3.8123,3.6521,3.7803,7424,0
+OMCC.US,D,20080703,000000,3.7324,3.8044,3.6922,3.7243,3708,0
+OMCC.US,D,20080707,000000,4.0527,4.1086,3.6841,3.6841,9554,0
+OMCC.US,D,20080708,000000,3.6762,3.6762,3.3158,3.6363,31005,0
+OMCC.US,D,20080709,000000,3.5241,3.6841,3.5241,3.6363,4710,0
+OMCC.US,D,20080710,000000,3.5561,3.7083,3.5561,3.6443,21770,0
+OMCC.US,D,20080711,000000,3.492,3.54,3.348,3.4359,8763,0
+OMCC.US,D,20080714,000000,3.3958,3.8604,3.348,3.3559,9264,0
+OMCC.US,D,20080715,000000,3.348,3.4119,3.348,3.4039,5546,0
+OMCC.US,D,20080716,000000,3.3559,3.484,3.3559,3.484,8571,0
+OMCC.US,D,20080717,000000,3.6202,3.9167,3.588,3.588,8035,0
+OMCC.US,D,20080718,000000,3.6682,3.6682,3.492,3.492,59082,0
+OMCC.US,D,20080721,000000,3.452,3.5722,3.452,3.5641,29912,0
+OMCC.US,D,20080722,000000,3.468,3.5641,3.468,3.532,11398,0
+OMCC.US,D,20080723,000000,3.532,3.54,3.516,3.5241,59667,0
+OMCC.US,D,20080724,000000,3.54,3.548,3.54,3.548,274,0
+OMCC.US,D,20080725,000000,3.5561,3.7243,3.5561,3.6762,38321,0
+OMCC.US,D,20080728,000000,3.7164,3.7724,3.7164,3.7243,5973,0
+OMCC.US,D,20080729,000000,3.7482,3.8123,3.7243,3.7482,6620,0
+OMCC.US,D,20080730,000000,3.7563,3.7884,3.7482,3.7884,3983,0
+OMCC.US,D,20080731,000000,3.8284,3.9645,3.8284,3.9645,15795,0
+OMCC.US,D,20080801,000000,4.1489,4.261,4.1168,4.1808,12342,0
+OMCC.US,D,20080804,000000,4.2048,4.2128,4.1007,4.1086,5793,0
+OMCC.US,D,20080805,000000,3.9325,4.1808,3.9325,4.1489,1670,0
+OMCC.US,D,20080806,000000,4.2289,4.261,4.2289,4.261,3475,0
+OMCC.US,D,20080807,000000,4.3571,4.3571,4.3571,4.3571,137,0
+OMCC.US,D,20080808,000000,4.3169,4.3409,4.0926,4.3409,10162,0
+OMCC.US,D,20080811,000000,4.141,4.4932,4.141,4.4531,7203,0
+OMCC.US,D,20080812,000000,4.5333,4.6134,4.5253,4.5812,3091,0
+OMCC.US,D,20080813,000000,4.405,4.5333,4.405,4.5333,5047,0
+OMCC.US,D,20080814,000000,4.445,4.445,4.445,4.445,267,0
+OMCC.US,D,20080815,000000,4.4771,4.4771,4.445,4.445,2628,0
+OMCC.US,D,20080818,000000,4.445,4.4611,4.445,4.445,3473,0
+OMCC.US,D,20080819,000000,4.4291,4.4291,4.405,4.4131,4367,0
+OMCC.US,D,20080820,000000,4.4531,4.5092,4.445,4.5092,4534,0
+OMCC.US,D,20080821,000000,4.5172,4.5172,4.5092,4.5172,6180,0
+OMCC.US,D,20080822,000000,4.5172,4.5172,4.4932,4.5172,651,0
+OMCC.US,D,20080825,000000,4.5491,4.5891,4.5333,4.5333,1100,0
+OMCC.US,D,20080826,000000,4.4371,4.5333,4.4291,4.5253,1100,0
+OMCC.US,D,20080827,000000,4.4932,4.5333,4.445,4.445,7554,0
+OMCC.US,D,20080828,000000,4.5253,4.5253,4.445,4.445,559,0
+OMCC.US,D,20080829,000000,4.4131,4.4852,4.381,4.4611,2053,0
+OMCC.US,D,20080902,000000,4.4852,4.4852,4.4852,4.4852,274,0
+OMCC.US,D,20080903,000000,4.5333,4.5652,4.5333,4.5491,707,0
+OMCC.US,D,20080905,000000,4.6053,4.6053,4.6053,4.6053,274,0
+OMCC.US,D,20080908,000000,4.5172,4.5172,4.5172,4.5172,169,0
+OMCC.US,D,20080909,000000,4.5172,4.5172,4.5172,4.5172,994,0
+OMCC.US,D,20080910,000000,4.389,4.3971,4.2929,4.3649,13325,0
+OMCC.US,D,20080911,000000,4.405,4.405,4.405,4.405,3878,0
+OMCC.US,D,20080912,000000,4.445,4.445,4.3329,4.405,11003,0
+OMCC.US,D,20080915,000000,4.141,4.141,3.484,3.7724,10335,0
+OMCC.US,D,20080916,000000,3.7724,3.8123,3.7724,3.8044,4351,0
+OMCC.US,D,20080917,000000,3.7803,4.0926,3.7724,4.0926,10300,0
+OMCC.US,D,20080918,000000,4.0205,4.3971,4.0045,4.0447,5262,0
+OMCC.US,D,20080919,000000,4.0126,4.0685,4.0045,4.0685,709,0
+OMCC.US,D,20080922,000000,3.8845,3.9486,3.7884,3.7884,10576,0
+OMCC.US,D,20080923,000000,3.7724,3.8044,3.6443,3.8044,14670,0
+OMCC.US,D,20080924,000000,3.7964,3.7964,3.7724,3.7884,6453,0
+OMCC.US,D,20080925,000000,3.7884,4.0527,3.7884,3.7884,3364,0
+OMCC.US,D,20080926,000000,3.7803,3.9167,3.7724,3.9167,35296,0
+OMCC.US,D,20080929,000000,3.7803,3.7803,3.6122,3.6122,13005,0
+OMCC.US,D,20080930,000000,3.6041,4.0527,3.5001,3.6841,8694,0
+OMCC.US,D,20081001,000000,3.7243,3.7243,3.7243,3.7243,207,0
+OMCC.US,D,20081002,000000,3.7482,3.7482,3.7482,3.7482,5151,0
+OMCC.US,D,20081003,000000,3.6443,3.6443,3.4601,3.6363,6304,0
+OMCC.US,D,20081006,000000,3.6443,3.6443,3.348,3.364,35971,0
+OMCC.US,D,20081007,000000,3.348,3.348,3.348,3.348,9510,0
+OMCC.US,D,20081008,000000,3.348,3.348,3.0435,3.0435,6702,0
+OMCC.US,D,20081009,000000,3.0435,3.0435,3.0435,3.0435,660,0
+OMCC.US,D,20081010,000000,2.9634,2.9634,2.3707,2.6271,22594,0
+OMCC.US,D,20081013,000000,2.6271,3.0275,2.611,2.6673,48835,0
+OMCC.US,D,20081014,000000,2.8194,3.0115,2.6589,2.7471,33107,0
+OMCC.US,D,20081015,000000,2.6673,2.6673,2.3628,2.5389,26181,0
+OMCC.US,D,20081016,000000,2.3707,2.3788,2.1143,2.3628,30027,0
+OMCC.US,D,20081017,000000,2.4028,2.467,2.2506,2.3146,6252,0
+OMCC.US,D,20081020,000000,2.2025,2.4509,2.1866,2.3386,18548,0
+OMCC.US,D,20081021,000000,2.3468,2.3946,2.3386,2.3707,7897,0
+OMCC.US,D,20081022,000000,2.3468,2.3468,2.1945,2.2267,9620,0
+OMCC.US,D,20081023,000000,2.0424,2.2827,2.0424,2.1945,37916,0
+OMCC.US,D,20081024,000000,1.8743,2.1784,1.8743,2.1625,38317,0
+OMCC.US,D,20081027,000000,2.2185,2.2346,1.858,1.9464,49556,0
+OMCC.US,D,20081028,000000,1.5618,1.9623,1.4659,1.858,89054,0
+OMCC.US,D,20081029,000000,1.674,1.9623,1.674,1.9383,2335,0
+OMCC.US,D,20081030,000000,1.8902,1.9301,1.8902,1.8902,7409,0
+OMCC.US,D,20081031,000000,1.8422,2.2586,1.8422,2.1945,19613,0
+OMCC.US,D,20081103,000000,2.1064,2.1866,2.0905,2.1866,15245,0
+OMCC.US,D,20081104,000000,2.2185,2.3867,2.1866,2.3867,4120,0
+OMCC.US,D,20081105,000000,2.3386,2.4749,2.3386,2.4749,3062,0
+OMCC.US,D,20081106,000000,2.467,2.8834,2.2185,2.2185,8166,0
+OMCC.US,D,20081107,000000,2.2185,2.2506,2.2185,2.2185,4534,0
+OMCC.US,D,20081110,000000,2.1784,2.1784,2.0985,2.0985,3708,0
+OMCC.US,D,20081111,000000,2.0985,2.2827,2.0905,2.2025,18863,0
+OMCC.US,D,20081112,000000,2.1866,2.2104,2.1866,2.1866,24171,0
+OMCC.US,D,20081113,000000,2.1225,2.3066,1.8981,1.9301,6158,0
+OMCC.US,D,20081114,000000,1.9542,1.9542,1.858,1.8902,11221,0
+OMCC.US,D,20081117,000000,1.9464,1.9464,1.8981,1.8981,3177,0
+OMCC.US,D,20081118,000000,1.9141,2.1064,1.9141,2.1064,6043,0
+OMCC.US,D,20081119,000000,2.0262,2.0424,1.9301,2.0424,11607,0
+OMCC.US,D,20081120,000000,1.866,1.9943,1.8261,1.9062,21226,0
+OMCC.US,D,20081121,000000,1.8823,1.8823,1.5137,1.8181,43196,0
+OMCC.US,D,20081124,000000,1.77,1.7862,1.69,1.7862,23224,0
+OMCC.US,D,20081125,000000,1.674,1.8743,1.6419,1.6419,10527,0
+OMCC.US,D,20081126,000000,1.8181,1.8181,1.7219,1.7461,13324,0
+OMCC.US,D,20081128,000000,1.6579,1.714,1.5618,1.674,11948,0
+OMCC.US,D,20081201,000000,1.6099,1.762,1.6099,1.762,4260,0
+OMCC.US,D,20081202,000000,1.7059,1.7461,1.7059,1.7461,5121,0
+OMCC.US,D,20081203,000000,1.7461,1.7461,1.674,1.674,13899,0
+OMCC.US,D,20081205,000000,1.674,1.762,1.674,1.7461,9303,0
+OMCC.US,D,20081208,000000,1.6419,1.7219,1.5297,1.5458,73637,0
+OMCC.US,D,20081209,000000,1.5618,1.8101,1.5297,1.8101,23208,0
+OMCC.US,D,20081210,000000,1.7461,2.1866,1.7461,1.8823,17075,0
+OMCC.US,D,20081211,000000,1.8823,1.9623,1.714,1.714,29389,0
+OMCC.US,D,20081212,000000,1.8181,1.8181,1.714,1.754,5579,0
+OMCC.US,D,20081215,000000,1.754,1.8181,1.754,1.8181,824,0
+OMCC.US,D,20081216,000000,1.754,1.8181,1.754,1.8181,7691,0
+OMCC.US,D,20081217,000000,1.754,1.754,1.7059,1.714,13721,0
+OMCC.US,D,20081218,000000,1.714,1.714,1.674,1.714,17443,0
+OMCC.US,D,20081219,000000,1.714,1.714,1.6338,1.6661,3174,0
+OMCC.US,D,20081222,000000,1.674,1.762,1.674,1.714,34307,0
+OMCC.US,D,20081223,000000,1.714,1.7862,1.714,1.7219,26775,0
+OMCC.US,D,20081224,000000,1.7219,1.7299,1.6979,1.7299,7899,0
+OMCC.US,D,20081226,000000,1.7219,1.762,1.714,1.762,16226,0
+OMCC.US,D,20081229,000000,1.7461,1.7781,1.7461,1.7461,26231,0
+OMCC.US,D,20081230,000000,1.8902,1.9301,1.7461,1.7461,19022,0
+OMCC.US,D,20081231,000000,1.674,1.8902,1.674,1.714,11761,0
+OMCC.US,D,20090105,000000,1.8181,2.1866,1.7219,2.1866,8952,0
+OMCC.US,D,20090106,000000,2.1866,2.7632,1.858,2.6589,11585,0
+OMCC.US,D,20090107,000000,2.691,2.691,2.691,2.691,137,0
+OMCC.US,D,20090108,000000,2.4908,2.6831,2.2907,2.2986,10294,0
+OMCC.US,D,20090109,000000,2.0825,2.3146,2.0825,2.3066,3317,0
+OMCC.US,D,20090112,000000,2.2745,2.2745,2.1143,2.1143,4396,0
+OMCC.US,D,20090114,000000,2.1705,2.5229,2.1143,2.5229,12497,0
+OMCC.US,D,20090115,000000,2.0985,2.2185,1.9383,2.2185,18336,0
+OMCC.US,D,20090116,000000,2.2986,2.4186,2.2986,2.4186,413,0
+OMCC.US,D,20090120,000000,2.3227,2.3227,2.2907,2.2907,274,0
+OMCC.US,D,20090121,000000,2.2185,2.2185,2.2185,2.2185,274,0
+OMCC.US,D,20090122,000000,2.0825,2.2827,2.0825,2.1385,413,0
+OMCC.US,D,20090127,000000,2.3468,2.3468,2.0504,2.0504,686,0
+OMCC.US,D,20090129,000000,2.0742,2.0742,1.9783,1.9783,23281,0
+OMCC.US,D,20090202,000000,1.9943,1.9943,1.9864,1.9864,2977,0
+OMCC.US,D,20090203,000000,2.1465,2.1465,2.0182,2.0182,413,0
+OMCC.US,D,20090204,000000,1.9623,1.9623,1.9623,1.9623,2523,0
+OMCC.US,D,20090205,000000,1.9623,1.9623,1.8981,1.9623,3723,0
+OMCC.US,D,20090206,000000,2.0023,2.1546,2.0023,2.0023,449,0
+OMCC.US,D,20090209,000000,1.9623,2.0742,1.9623,2.0742,11037,0
+OMCC.US,D,20090211,000000,2.0742,2.0742,2.0742,2.0742,869,0
+OMCC.US,D,20090212,000000,2.0663,2.1064,2.0663,2.1064,5355,0
+OMCC.US,D,20090213,000000,2.0825,2.1385,2.0825,2.1385,3021,0
+OMCC.US,D,20090217,000000,2.1225,2.1225,1.9141,2.0182,22167,0
+OMCC.US,D,20090218,000000,1.8823,1.9141,1.8823,1.9141,549,0
+OMCC.US,D,20090219,000000,1.8823,1.8981,1.8181,1.8181,7907,0
+OMCC.US,D,20090220,000000,1.8181,1.8341,1.674,1.674,19640,0
+OMCC.US,D,20090223,000000,1.674,1.6979,1.6099,1.6178,9353,0
+OMCC.US,D,20090224,000000,1.7219,1.7219,1.7219,1.7219,274,0
+OMCC.US,D,20090225,000000,1.8101,1.8181,1.802,1.8181,4308,0
+OMCC.US,D,20090226,000000,2.0023,2.0023,1.858,1.858,664,0
+OMCC.US,D,20090227,000000,1.858,1.858,1.858,1.858,137,0
+OMCC.US,D,20090302,000000,1.6661,1.674,1.6661,1.674,824,0
+OMCC.US,D,20090303,000000,1.5698,1.6099,1.5698,1.6099,2918,0
+OMCC.US,D,20090304,000000,1.5778,1.9702,1.5538,1.714,7016,0
+OMCC.US,D,20090305,000000,1.6419,1.7381,1.3136,1.5458,9403,0
+OMCC.US,D,20090306,000000,1.3855,1.5137,1.3855,1.4896,3324,0
+OMCC.US,D,20090309,000000,1.5698,1.5698,1.4896,1.4896,1407,0
+OMCC.US,D,20090310,000000,1.5058,1.6099,1.5058,1.5618,7691,0
+OMCC.US,D,20090311,000000,1.5458,1.5618,1.5297,1.5618,8519,0
+OMCC.US,D,20090312,000000,1.5778,1.5939,1.5618,1.5778,9797,0
+OMCC.US,D,20090313,000000,1.7461,1.9141,1.5618,1.5618,14871,0
+OMCC.US,D,20090316,000000,1.5378,1.8101,1.4816,1.6579,10705,0
+OMCC.US,D,20090317,000000,1.5858,1.6419,1.5858,1.6419,549,0
+OMCC.US,D,20090318,000000,1.6018,1.7381,1.6018,1.7381,9909,0
+OMCC.US,D,20090319,000000,1.8101,1.8422,1.8101,1.8181,1509,0
+OMCC.US,D,20090320,000000,1.794,1.802,1.794,1.802,413,0
+OMCC.US,D,20090323,000000,1.8823,1.8823,1.858,1.858,3923,0
+OMCC.US,D,20090324,000000,1.8902,1.9221,1.866,1.9141,12155,0
+OMCC.US,D,20090325,000000,1.8823,1.8823,1.8823,1.8823,6453,0
+OMCC.US,D,20090326,000000,1.9141,1.9301,1.9141,1.9301,11124,0
+OMCC.US,D,20090327,000000,2.0345,2.0345,1.858,1.8902,15735,0
+OMCC.US,D,20090330,000000,1.8902,2.0345,1.8823,2.0345,3379,0
+OMCC.US,D,20090331,000000,2.0424,2.0424,1.8902,1.9062,10975,0
+OMCC.US,D,20090401,000000,1.9062,1.9062,1.8823,1.8823,1372,0
+OMCC.US,D,20090402,000000,1.8902,1.9864,1.8902,1.9141,14351,0
+OMCC.US,D,20090403,000000,1.8902,1.9301,1.8902,1.9141,12223,0
+OMCC.US,D,20090406,000000,1.9542,2.0345,1.9464,2.0345,962,0
+OMCC.US,D,20090407,000000,2.0262,2.0663,2.0262,2.0663,1304,0
+OMCC.US,D,20090408,000000,2.0985,2.1143,2.0182,2.0504,6729,0
+OMCC.US,D,20090409,000000,2.0985,2.2185,2.0424,2.2185,2610,0
+OMCC.US,D,20090413,000000,2.0985,2.2827,2.0424,2.1143,8136,0
+OMCC.US,D,20090414,000000,2.1385,2.1465,2.1385,2.1385,1237,0
+OMCC.US,D,20090415,000000,2.1143,2.2586,2.1143,2.1465,10924,0
+OMCC.US,D,20090416,000000,2.1225,2.1225,2.1143,2.1225,16072,0
+OMCC.US,D,20090417,000000,2.1225,2.2104,2.1143,2.1866,20922,0
+OMCC.US,D,20090420,000000,2.2506,2.2506,2.1465,2.1866,5447,0
+OMCC.US,D,20090421,000000,2.1546,2.2185,2.1546,2.2185,274,0
+OMCC.US,D,20090422,000000,2.2185,2.2185,2.1465,2.1546,3317,0
+OMCC.US,D,20090423,000000,2.2506,2.2586,2.1465,2.1465,11632,0
+OMCC.US,D,20090424,000000,2.1143,2.1385,2.0742,2.1143,8176,0
+OMCC.US,D,20090427,000000,2.1465,2.1866,2.1465,2.1866,4669,0
+OMCC.US,D,20090429,000000,2.1866,2.2025,2.1866,2.2025,7416,0
+OMCC.US,D,20090430,000000,2.0504,2.2506,2.0504,2.2025,3144,0
+OMCC.US,D,20090501,000000,2.2025,2.2586,2.2025,2.2586,12196,0
+OMCC.US,D,20090504,000000,2.3227,2.3227,2.3066,2.3146,1647,0
+OMCC.US,D,20090505,000000,2.3468,3.1796,2.3468,2.5631,58677,0
+OMCC.US,D,20090506,000000,2.8273,2.8512,2.6189,2.8194,50094,0
+OMCC.US,D,20090507,000000,2.9795,3.2599,2.9153,2.9153,10574,0
+OMCC.US,D,20090508,000000,3.1155,3.452,3.1155,3.3559,160774,0
+OMCC.US,D,20090511,000000,3.5641,3.8206,3.5641,3.8044,17801,0
+OMCC.US,D,20090512,000000,3.8206,4.1086,3.4039,3.8206,23934,0
+OMCC.US,D,20090513,000000,3.6601,3.6601,3.5561,3.5561,413,0
+OMCC.US,D,20090514,000000,3.3239,3.492,3.3239,3.492,2748,0
+OMCC.US,D,20090515,000000,3.6521,3.6922,3.6521,3.6922,4298,0
+OMCC.US,D,20090518,000000,3.8206,3.8604,3.7724,3.7724,5774,0
+OMCC.US,D,20090519,000000,3.8206,3.8206,3.6841,3.7324,4159,0
+OMCC.US,D,20090520,000000,3.6922,3.7884,3.6443,3.7884,14834,0
+OMCC.US,D,20090521,000000,3.7803,3.8924,3.7803,3.8924,36531,0
+OMCC.US,D,20090522,000000,3.5561,3.9645,3.5561,3.8845,701,0
+OMCC.US,D,20090526,000000,3.7884,3.7964,3.6841,3.7164,4373,0
+OMCC.US,D,20090527,000000,3.7164,3.7884,3.7164,3.7164,4495,0
+OMCC.US,D,20090528,000000,3.9245,3.9245,3.6443,3.7243,14300,0
+OMCC.US,D,20090529,000000,3.6443,3.9325,3.6443,3.9325,6384,0
+OMCC.US,D,20090601,000000,3.6601,3.7164,3.6601,3.7164,1509,0
+OMCC.US,D,20090603,000000,3.6443,3.7884,3.6443,3.7884,9026,0
+OMCC.US,D,20090604,000000,3.7964,4.0527,3.6443,3.8604,24051,0
+OMCC.US,D,20090605,000000,3.8206,3.9566,3.6443,3.9566,8603,0
+OMCC.US,D,20090608,000000,3.8604,3.9325,3.8123,3.9325,19778,0
+OMCC.US,D,20090609,000000,3.8845,4.0205,3.8845,4.0205,6315,0
+OMCC.US,D,20090610,000000,4.2048,4.2048,4.0767,4.1247,15658,0
+OMCC.US,D,20090611,000000,3.9167,4.1568,3.9167,4.1168,3693,0
+OMCC.US,D,20090612,000000,3.9807,4.0767,3.9807,4.0767,306,0
+OMCC.US,D,20090615,000000,4.0685,4.0685,3.9645,3.9724,4819,0
+OMCC.US,D,20090616,000000,3.9486,3.9645,3.9486,3.9645,1421,0
+OMCC.US,D,20090617,000000,3.8604,3.8604,3.7164,3.7164,3150,0
+OMCC.US,D,20090619,000000,4.0527,4.0527,3.7243,3.7243,274,0
+OMCC.US,D,20090622,000000,3.7482,3.7482,3.6443,3.6443,5898,0
+OMCC.US,D,20090623,000000,3.7243,3.7482,3.6443,3.6521,9063,0
+OMCC.US,D,20090624,000000,3.8044,3.8365,3.7964,3.8284,2613,0
+OMCC.US,D,20090625,000000,3.8044,3.9566,3.8044,3.8604,23485,0
+OMCC.US,D,20090626,000000,3.8683,4.0767,3.8604,4.0286,17554,0
+OMCC.US,D,20090629,000000,4.0767,4.0767,4.0767,4.0767,1100,0
+OMCC.US,D,20090630,000000,3.8206,3.8765,3.8044,3.8123,3062,0
+OMCC.US,D,20090701,000000,3.8044,3.9645,3.8044,3.8123,2362,0
+OMCC.US,D,20090707,000000,3.8206,3.9966,3.8123,3.9807,11032,0
+OMCC.US,D,20090708,000000,3.9645,3.9645,3.8604,3.8604,3805,0
+OMCC.US,D,20090709,000000,3.8765,3.8845,3.8765,3.8845,413,0
+OMCC.US,D,20090710,000000,3.9566,3.9966,3.9245,3.9886,3844,0
+OMCC.US,D,20090714,000000,3.9325,4.0045,3.8284,3.8284,9764,0
+OMCC.US,D,20090716,000000,3.7724,3.8284,3.7563,3.8284,1372,0
+OMCC.US,D,20090717,000000,3.8765,4.0045,3.8765,3.8924,7072,0
+OMCC.US,D,20090720,000000,3.9807,4.0367,3.8604,3.8604,4120,0
+OMCC.US,D,20090721,000000,3.8604,3.8604,3.8604,3.8604,4669,0
+OMCC.US,D,20090722,000000,3.8604,4.0045,3.8604,4.0045,7454,0
+OMCC.US,D,20090723,000000,3.9407,4.0205,3.9407,4.0205,1527,0
+OMCC.US,D,20090724,000000,4.0367,4.1168,4.0367,4.0527,2712,0
+OMCC.US,D,20090727,000000,4.1007,4.349,4.1007,4.349,43949,0
+OMCC.US,D,20090728,000000,4.301,4.4131,4.2849,4.405,5770,0
+OMCC.US,D,20090729,000000,4.3329,4.4371,4.3329,4.4213,3778,0
+OMCC.US,D,20090730,000000,4.445,4.6454,4.4213,4.6454,29077,0
+OMCC.US,D,20090731,000000,4.6774,4.8377,4.6454,4.7736,8300,0
+OMCC.US,D,20090803,000000,4.7656,5.4544,4.7415,5.246,35413,0
+OMCC.US,D,20090804,000000,5.246,5.246,5.0697,5.1338,4523,0
+OMCC.US,D,20090805,000000,5.1418,5.1658,4.8855,5.0458,4969,0
+OMCC.US,D,20090806,000000,5.174,5.174,4.7656,4.9017,12055,0
+OMCC.US,D,20090807,000000,5.3181,5.3181,4.9657,5.0697,7756,0
+OMCC.US,D,20090810,000000,5.0697,5.0697,5.0697,5.0697,0,0
+OMCC.US,D,20090811,000000,5.0139,5.0139,4.9257,4.9257,4134,0
+OMCC.US,D,20090812,000000,4.9257,4.9257,4.5891,4.7894,5068,0
+OMCC.US,D,20090813,000000,4.7573,4.7573,4.5891,4.7176,2885,0
+OMCC.US,D,20090814,000000,4.6214,4.6214,4.5412,4.5652,24940,0
+OMCC.US,D,20090817,000000,4.3649,4.6774,4.3649,4.5891,20375,0
+OMCC.US,D,20090818,000000,4.5972,4.9417,4.5733,4.6774,12004,0
+OMCC.US,D,20090819,000000,4.5491,4.9576,4.5491,4.8135,4865,0
+OMCC.US,D,20090820,000000,4.6774,4.8855,4.6774,4.8777,6823,0
+OMCC.US,D,20090821,000000,5.0619,5.0938,5.0619,5.0859,893,0
+OMCC.US,D,20090824,000000,4.5253,4.5253,4.5253,4.5253,429,0
+OMCC.US,D,20090825,000000,4.7415,4.9977,4.6214,4.6374,3502,0
+OMCC.US,D,20090826,000000,5.0938,5.0938,4.6612,4.8296,1117,0
+OMCC.US,D,20090827,000000,4.7493,4.7493,4.7415,4.7493,2197,0
+OMCC.US,D,20090828,000000,5.0458,5.0458,4.8616,5.0057,2350,0
+OMCC.US,D,20090831,000000,5.0859,5.0859,4.7656,5.0217,6729,0
+OMCC.US,D,20090901,000000,4.5172,5.0217,4.469,4.4771,1784,0
+OMCC.US,D,20090902,000000,5.0057,5.0057,4.5011,4.7336,1509,0
+OMCC.US,D,20090903,000000,4.5412,5.0217,4.5412,4.9497,4246,0
+OMCC.US,D,20090904,000000,5.0217,5.0217,4.9576,4.9576,549,0
+OMCC.US,D,20090908,000000,4.6853,5.0139,4.6694,4.9177,1509,0
+OMCC.US,D,20090909,000000,5.0139,5.0296,5.0057,5.0296,5491,0
+OMCC.US,D,20090910,000000,4.9177,5.0938,4.9177,5.0938,9845,0
+OMCC.US,D,20090911,000000,4.9497,4.9497,4.9257,4.9337,8314,0
+OMCC.US,D,20090914,000000,4.9337,4.9337,4.9177,4.9177,4806,0
+OMCC.US,D,20090915,000000,4.9257,4.9897,4.9257,4.9897,2610,0
+OMCC.US,D,20090916,000000,4.9497,5.0938,4.9497,5.0458,12083,0
+OMCC.US,D,20090917,000000,4.9257,5.0938,4.9257,5.0938,1752,0
+OMCC.US,D,20090918,000000,4.9576,5.0859,4.9257,5.0859,5562,0
+OMCC.US,D,20090921,000000,5.0859,5.0938,5.0057,5.0057,4625,0
+OMCC.US,D,20090922,000000,5.0057,5.0938,5.0057,5.0938,620,0
+OMCC.US,D,20090923,000000,4.9897,5.0938,4.9177,4.9417,1745,0
+OMCC.US,D,20090924,000000,4.9257,4.9497,4.9257,4.9497,1367,0
+OMCC.US,D,20090925,000000,4.9257,5.0859,4.9177,5.0859,9985,0
+OMCC.US,D,20090928,000000,5.0859,5.0938,5.0859,5.0938,3598,0
+OMCC.US,D,20090929,000000,4.9897,4.9897,4.9657,4.9657,1372,0
+OMCC.US,D,20090930,000000,5.0778,5.0859,5.0539,5.0697,6164,0
+OMCC.US,D,20091001,000000,4.9977,5.0938,4.9897,5.0778,6596,0
+OMCC.US,D,20091002,000000,5.0619,5.0619,5.0619,5.0619,822,0
+OMCC.US,D,20091006,000000,5.0619,5.0619,4.7176,4.9497,16113,0
+OMCC.US,D,20091008,000000,4.8216,4.9818,4.8135,4.9177,3805,0
+OMCC.US,D,20091009,000000,4.8777,4.8777,4.7336,4.8777,40610,0
+OMCC.US,D,20091012,000000,5.0217,5.0217,4.9497,4.9497,2197,0
+OMCC.US,D,20091013,000000,4.7656,5.0697,4.7656,4.9257,7203,0
+OMCC.US,D,20091014,000000,5.0458,5.0859,4.8777,4.9497,2592,0
+OMCC.US,D,20091015,000000,4.9497,5.0778,4.9497,4.9576,3917,0
+OMCC.US,D,20091016,000000,4.9177,5.0938,4.9177,5.0619,24385,0
+OMCC.US,D,20091019,000000,5.0697,5.0938,4.5491,4.9177,47180,0
+OMCC.US,D,20091020,000000,4.9177,4.9576,4.5253,4.7336,91119,0
+OMCC.US,D,20091021,000000,4.5573,5.0778,4.4771,4.4771,53999,0
+OMCC.US,D,20091022,000000,4.5491,4.9497,4.3649,4.5092,43364,0
+OMCC.US,D,20091023,000000,4.9257,4.9257,4.5972,4.8695,1566,0
+OMCC.US,D,20091026,000000,4.7656,4.9897,4.6933,4.9497,13506,0
+OMCC.US,D,20091028,000000,4.9337,4.9337,4.6374,4.9177,2472,0
+OMCC.US,D,20091029,000000,4.9017,5.1658,4.8936,5.0619,18298,0
+OMCC.US,D,20091030,000000,5.0619,5.1579,5.0057,5.1259,5903,0
+OMCC.US,D,20091102,000000,5.1658,5.1658,4.8936,5.1338,18166,0
+OMCC.US,D,20091103,000000,4.6774,5.1338,4.6774,5.1259,13929,0
+OMCC.US,D,20091104,000000,4.9497,5.1418,4.8536,4.9417,7016,0
+OMCC.US,D,20091105,000000,4.9497,4.9497,4.8536,4.9497,2410,0
+OMCC.US,D,20091106,000000,4.9257,4.9497,4.6853,4.9497,1725,0
+OMCC.US,D,20091109,000000,4.9497,4.9497,4.8377,4.9417,1355,0
+OMCC.US,D,20091110,000000,4.9337,4.9417,4.8455,4.8855,8653,0
+OMCC.US,D,20091111,000000,4.9497,4.9497,4.9177,4.9497,20173,0
+OMCC.US,D,20091112,000000,4.9177,4.9497,4.7815,4.8135,16618,0
+OMCC.US,D,20091113,000000,4.9497,5.0859,4.9497,5.0859,3295,0
+OMCC.US,D,20091116,000000,5.1338,5.3983,5.0938,5.374,29786,0
+OMCC.US,D,20091117,000000,5.2701,5.5344,5.2701,5.5264,20624,0
+OMCC.US,D,20091118,000000,5.6225,6.0871,5.5904,5.8147,10803,0
+OMCC.US,D,20091119,000000,5.9749,5.999,5.8066,5.9749,2831,0
+OMCC.US,D,20091120,000000,5.9267,5.9267,5.8066,5.9109,5328,0
+OMCC.US,D,20091123,000000,5.8227,5.9028,5.5184,5.9028,12502,0
+OMCC.US,D,20091124,000000,5.8147,5.8147,5.6063,5.6545,1146,0
+OMCC.US,D,20091125,000000,5.7907,5.7907,5.6225,5.6225,2304,0
+OMCC.US,D,20091127,000000,5.6063,5.6063,5.4862,5.5984,6055,0
+OMCC.US,D,20091130,000000,5.5264,5.6063,5.3261,5.3261,16604,0
+OMCC.US,D,20091201,000000,5.3583,5.374,5.3261,5.3583,4806,0
+OMCC.US,D,20091202,000000,5.5664,5.5664,5.3661,5.4623,3550,0
+OMCC.US,D,20091203,000000,5.4943,5.5104,5.4943,5.5104,375,0
+OMCC.US,D,20091204,000000,5.4063,5.5184,5.4063,5.5184,1999,0
+OMCC.US,D,20091207,000000,5.4862,5.4862,5.4223,5.4782,1463,0
+OMCC.US,D,20091208,000000,5.4382,5.4862,5.3661,5.4862,1497,0
+OMCC.US,D,20091209,000000,5.294,5.4461,5.286,5.286,5493,0
+OMCC.US,D,20091210,000000,5.286,5.4461,5.2061,5.3821,11755,0
+OMCC.US,D,20091211,000000,5.3583,5.4862,5.3583,5.4862,6860,0
+OMCC.US,D,20091214,000000,5.4461,5.4862,5.4461,5.4862,1495,0
+OMCC.US,D,20091215,000000,5.4862,5.4862,5.4623,5.4623,2106,0
+OMCC.US,D,20091216,000000,5.4862,5.5184,4.9738,5.1579,17633,0
+OMCC.US,D,20091217,000000,5.4862,5.4862,5.1499,5.4862,1968,0
+OMCC.US,D,20091218,000000,5.3102,5.3102,5.3022,5.3022,750,0
+OMCC.US,D,20091221,000000,5.3821,5.3821,5.3583,5.3583,2802,0
+OMCC.US,D,20091222,000000,5.4143,5.4143,5.278,5.3903,5102,0
+OMCC.US,D,20091223,000000,5.3661,5.4063,5.3583,5.4063,23271,0
+OMCC.US,D,20091224,000000,5.4862,5.5822,5.4704,5.5822,4836,0
+OMCC.US,D,20091228,000000,5.5904,5.5984,5.4223,5.5822,13387,0
+OMCC.US,D,20091229,000000,5.4544,5.5024,4.9657,5.4782,81501,0
+OMCC.US,D,20091231,000000,5.3821,5.5184,5.3821,5.5184,1873,0
+OMCC.US,D,20100104,000000,5.3342,5.5264,5.3342,5.4704,13119,0
+OMCC.US,D,20100105,000000,5.4143,5.5984,5.4063,5.5984,8091,0
+OMCC.US,D,20100106,000000,5.5984,5.6063,5.4704,5.6063,20183,0
+OMCC.US,D,20100107,000000,5.6063,5.6063,5.4063,5.4623,6586,0
+OMCC.US,D,20100108,000000,5.5822,5.6063,5.5822,5.5984,5157,0
+OMCC.US,D,20100111,000000,5.6063,5.6465,5.4623,5.6465,28796,0
+OMCC.US,D,20100112,000000,5.6864,5.7265,5.6063,5.7026,24015,0
+OMCC.US,D,20100113,000000,5.7666,5.8066,5.7026,5.7265,51530,0
+OMCC.US,D,20100114,000000,5.6465,5.8066,5.6384,5.7507,84970,0
+OMCC.US,D,20100115,000000,5.6864,5.9267,5.6864,5.8867,24510,0
+OMCC.US,D,20100119,000000,5.8867,5.8867,5.7907,5.7907,13211,0
+OMCC.US,D,20100120,000000,5.7666,5.9667,5.7666,5.9267,25307,0
+OMCC.US,D,20100121,000000,5.9667,5.9667,5.8627,5.9267,23350,0
+OMCC.US,D,20100122,000000,5.9509,5.9589,5.8867,5.9589,8740,0
+OMCC.US,D,20100125,000000,5.9509,5.999,5.9509,5.9589,10415,0
+OMCC.US,D,20100126,000000,5.9667,5.9667,5.9267,5.9267,5626,0
+OMCC.US,D,20100127,000000,5.999,6.2073,5.9828,5.9828,2500,0
+OMCC.US,D,20100128,000000,6.0069,6.0069,5.6864,5.9828,2397,0
+OMCC.US,D,20100129,000000,5.8707,5.9667,5.8388,5.9428,3042,0
+OMCC.US,D,20100201,000000,6.0069,6.0069,5.9589,6.0069,3414,0
+OMCC.US,D,20100202,000000,5.9667,6.2073,5.9667,6.1832,46807,0
+OMCC.US,D,20100203,000000,6.167,6.2073,6.0871,6.1751,35060,0
+OMCC.US,D,20100204,000000,6.2392,6.2872,6.1991,6.2872,16981,0
+OMCC.US,D,20100205,000000,6.2872,6.2872,6.1832,6.2872,2742,0
+OMCC.US,D,20100208,000000,6.2792,6.2792,5.9267,6.2792,7669,0
+OMCC.US,D,20100209,000000,6.2552,6.2872,6.2311,6.2311,10840,0
+OMCC.US,D,20100211,000000,6.0069,6.2073,5.9348,6.2073,4065,0
+OMCC.US,D,20100212,000000,6.0148,6.1431,6.0148,6.1431,2299,0
+OMCC.US,D,20100216,000000,6.103,6.103,6.0951,6.0951,772,0
+OMCC.US,D,20100217,000000,6.111,6.127,6.039,6.0549,2478,0
+OMCC.US,D,20100218,000000,6.0709,6.0709,6.0549,6.0549,3908,0
+OMCC.US,D,20100219,000000,6.0628,6.0709,6.0549,6.0549,529,0
+OMCC.US,D,20100222,000000,6.0549,6.0871,6.0549,6.0549,2197,0
+OMCC.US,D,20100223,000000,6.1191,6.1191,6.111,6.111,626,0
+OMCC.US,D,20100224,000000,6.0709,6.0951,6.0628,6.0628,4228,0
+OMCC.US,D,20100225,000000,6.0549,6.0549,6.0549,6.0549,424,0
+OMCC.US,D,20100226,000000,6.0628,6.0628,5.9667,6.0628,8466,0
+OMCC.US,D,20100301,000000,5.9667,6.0628,5.9348,5.9828,5093,0
+OMCC.US,D,20100302,000000,6.0069,6.0069,5.9749,5.9749,3004,0
+OMCC.US,D,20100303,000000,5.9828,6.0069,5.9828,5.991,32082,0
+OMCC.US,D,20100304,000000,5.9589,6.0069,5.9589,5.9749,874,0
+OMCC.US,D,20100305,000000,5.9749,6.047,5.9667,6.0069,40378,0
+OMCC.US,D,20100308,000000,6.0229,6.0871,6.0148,6.0148,16043,0
+OMCC.US,D,20100309,000000,6.0069,6.0148,5.9109,5.9109,43537,0
+OMCC.US,D,20100310,000000,5.8867,6.0871,5.8147,6.0229,14501,0
+OMCC.US,D,20100311,000000,6.0069,6.2073,6.0069,6.1913,22900,0
+OMCC.US,D,20100312,000000,6.0148,6.2073,6.0148,6.1511,8409,0
+OMCC.US,D,20100315,000000,6.2073,6.2073,6.0951,6.1591,6509,0
+OMCC.US,D,20100316,000000,6.111,6.2073,6.111,6.1591,3447,0
+OMCC.US,D,20100317,000000,6.111,6.2073,6.047,6.047,6976,0
+OMCC.US,D,20100318,000000,6.047,6.0788,6.0069,6.0148,8961,0
+OMCC.US,D,20100319,000000,6.0069,6.135,6.0069,6.0309,1273,0
+OMCC.US,D,20100322,000000,6.0069,6.1591,6.0069,6.0148,2551,0
+OMCC.US,D,20100323,000000,6.0148,6.039,6.0069,6.0148,14859,0
+OMCC.US,D,20100324,000000,6.0148,6.0871,6.0069,6.0871,6741,0
+OMCC.US,D,20100325,000000,6.0709,6.127,5.991,6.0709,5494,0
+OMCC.US,D,20100326,000000,6.0871,6.0951,5.8867,6.0069,11007,0
+OMCC.US,D,20100329,000000,6.0069,6.039,5.9267,6.0069,13772,0
+OMCC.US,D,20100330,000000,5.999,6.0069,5.7825,5.8867,10021,0
+OMCC.US,D,20100331,000000,5.9187,6.0628,5.8308,6.0628,34008,0
+OMCC.US,D,20100401,000000,6.039,6.2073,5.9267,6.0148,36470,0
+OMCC.US,D,20100405,000000,6.047,6.2073,6.047,6.1591,29211,0
+OMCC.US,D,20100406,000000,6.1832,6.2073,6.0951,6.167,43698,0
+OMCC.US,D,20100407,000000,6.2073,6.7678,6.0229,6.5916,85345,0
+OMCC.US,D,20100408,000000,6.7035,6.7678,6.5194,6.5194,82354,0
+OMCC.US,D,20100409,000000,6.6477,6.7277,6.6477,6.7277,46619,0
+OMCC.US,D,20100412,000000,6.6878,6.8079,6.5916,6.8079,29798,0
+OMCC.US,D,20100413,000000,6.7517,6.888,6.7277,6.8079,22191,0
+OMCC.US,D,20100414,000000,6.7277,6.8398,6.5356,6.8239,43651,0
+OMCC.US,D,20100415,000000,6.88,6.9279,6.88,6.888,12068,0
+OMCC.US,D,20100416,000000,6.7437,6.9599,6.7437,6.8478,82327,0
+OMCC.US,D,20100419,000000,6.7277,6.8478,6.6556,6.7197,32973,0
+OMCC.US,D,20100420,000000,6.7517,6.7838,6.5194,6.6396,28168,0
+OMCC.US,D,20100421,000000,6.7277,6.7277,6.6477,6.6717,4494,0
+OMCC.US,D,20100422,000000,6.6075,6.7917,6.6075,6.7358,14909,0
+OMCC.US,D,20100423,000000,6.968,7,6.7197,6.7998,14109,0
+OMCC.US,D,20100426,000000,6.8478,6.9599,6.8398,6.8478,29334,0
+OMCC.US,D,20100427,000000,6.8478,6.872,6.7277,6.872,9199,0
+OMCC.US,D,20100428,000000,6.7758,6.9279,6.7758,6.8478,9988,0
+OMCC.US,D,20100429,000000,6.904,6.9279,6.88,6.888,16419,0
+OMCC.US,D,20100430,000000,6.888,6.888,6.7358,6.8158,10226,0
+OMCC.US,D,20100503,000000,6.9279,7.0081,6.6717,7.0081,28363,0
+OMCC.US,D,20100504,000000,6.968,7.2484,6.9519,7.2484,88711,0
+OMCC.US,D,20100505,000000,7.2484,7.3685,7.0161,7.2084,60580,0
+OMCC.US,D,20100506,000000,7.2484,7.2484,6.8557,6.888,19036,0
+OMCC.US,D,20100507,000000,6.8158,7.1682,6.7358,7,20313,0
+OMCC.US,D,20100510,000000,7.0883,7.2322,6.904,7.2322,36417,0
+OMCC.US,D,20100511,000000,7.2484,7.2484,6.8639,7.2402,17691,0
+OMCC.US,D,20100512,000000,7.2001,7.2322,7.0401,7.1923,11596,0
+OMCC.US,D,20100513,000000,7.2322,7.2322,7.0401,7.1523,4745,0
+OMCC.US,D,20100514,000000,7.1523,7.1762,7.0161,7.1602,12960,0
+OMCC.US,D,20100517,000000,7.1282,7.1682,6.9842,7.1202,22002,0
+OMCC.US,D,20100518,000000,7.1602,7.1682,7.1122,7.1122,8971,0
+OMCC.US,D,20100519,000000,7.0641,7.1762,6.9359,7.0883,16782,0
+OMCC.US,D,20100520,000000,6.9359,7.0241,6.9279,6.976,12304,0
+OMCC.US,D,20100521,000000,7.0081,7.0641,6.9279,6.9842,5845,0
+OMCC.US,D,20100524,000000,6.9441,7.0081,6.888,6.888,1187,0
+OMCC.US,D,20100525,000000,6.976,6.9842,6.6878,6.8079,17553,0
+OMCC.US,D,20100526,000000,6.88,7.1442,6.8158,6.872,8241,0
+OMCC.US,D,20100527,000000,7.1043,7.1043,6.8079,6.8239,9839,0
+OMCC.US,D,20100528,000000,6.968,6.968,6.8079,6.968,874,0
+OMCC.US,D,20100601,000000,6.8079,6.88,6.8079,6.8079,1222,0
+OMCC.US,D,20100602,000000,6.8079,6.8079,6.6636,6.7597,2387,0
+OMCC.US,D,20100603,000000,6.7998,6.8079,6.6797,6.7437,6331,0
+OMCC.US,D,20100604,000000,6.6878,6.7035,6.6878,6.6878,2236,0
+OMCC.US,D,20100607,000000,6.7035,6.7035,6.5996,6.5996,5128,0
+OMCC.US,D,20100608,000000,6.7197,6.7197,6.5675,6.5675,2885,0
+OMCC.US,D,20100609,000000,6.4555,6.872,6.4555,6.5596,12517,0
+OMCC.US,D,20100610,000000,6.5675,6.8398,6.2152,6.4474,37400,0
+OMCC.US,D,20100611,000000,6.4555,6.5434,6.4074,6.4074,7191,0
+OMCC.US,D,20100614,000000,6.4074,6.4074,6.2872,6.3033,20680,0
+OMCC.US,D,20100615,000000,6.4074,6.4074,6.3113,6.3993,11549,0
+OMCC.US,D,20100616,000000,6.2552,6.4074,6.2552,6.3914,19769,0
+OMCC.US,D,20100617,000000,6.3673,6.4233,6.3353,6.4074,11487,0
+OMCC.US,D,20100618,000000,6.3753,6.5434,6.3432,6.5034,1218,0
+OMCC.US,D,20100621,000000,6.5034,6.5675,6.4555,6.4634,8923,0
+OMCC.US,D,20100622,000000,6.7277,6.7277,6.4954,6.5835,2247,0
+OMCC.US,D,20100623,000000,6.5277,6.7917,6.5114,6.7917,9863,0
+OMCC.US,D,20100624,000000,6.6477,6.8158,6.4714,6.8158,24047,0
+OMCC.US,D,20100625,000000,6.6316,6.7197,6.5755,6.6237,8478,0
+OMCC.US,D,20100628,000000,6.6075,6.6075,6.4875,6.4875,24560,0
+OMCC.US,D,20100629,000000,6.5277,6.5277,6.4154,6.4154,14777,0
+OMCC.US,D,20100630,000000,6.4474,6.5916,6.4474,6.5916,375,0
+OMCC.US,D,20100701,000000,6.4875,6.4954,6.3274,6.4954,19993,0
+OMCC.US,D,20100702,000000,6.3514,6.872,6.3514,6.872,9488,0
+OMCC.US,D,20100706,000000,6.872,6.872,6.8319,6.8398,1989,0
+OMCC.US,D,20100707,000000,6.7358,6.7597,6.7277,6.7277,4745,0
+OMCC.US,D,20100708,000000,6.7277,6.8158,6.7277,6.7758,2610,0
+OMCC.US,D,20100709,000000,6.7998,6.7998,6.7197,6.7678,3496,0
+OMCC.US,D,20100712,000000,6.6957,6.8079,6.6957,6.7678,27600,0
+OMCC.US,D,20100713,000000,6.8079,6.8079,6.5034,6.6477,26824,0
+OMCC.US,D,20100714,000000,6.6797,6.7277,6.5114,6.6556,19153,0
+OMCC.US,D,20100716,000000,6.6075,6.6797,6.5277,6.5277,5845,0
+OMCC.US,D,20100719,000000,6.5034,6.5356,6.5034,6.5356,1908,0
+OMCC.US,D,20100720,000000,6.5596,6.6396,6.5277,6.5277,4105,0
+OMCC.US,D,20100721,000000,6.5277,6.5835,6.4875,6.4875,11529,0
+OMCC.US,D,20100722,000000,6.5277,6.8079,6.5277,6.8079,6754,0
+OMCC.US,D,20100723,000000,6.7117,6.7917,6.5277,6.6075,8084,0
+OMCC.US,D,20100726,000000,6.6075,6.6477,6.5675,6.5996,8190,0
+OMCC.US,D,20100727,000000,6.5996,6.6878,6.5996,6.6636,9882,0
+OMCC.US,D,20100728,000000,6.6878,6.7678,6.6717,6.6717,4964,0
+OMCC.US,D,20100729,000000,6.6717,6.9441,6.3673,6.5916,46173,0
+OMCC.US,D,20100730,000000,6.5755,6.888,6.5675,6.88,15980,0
+OMCC.US,D,20100802,000000,6.872,6.9279,6.8079,6.9279,12194,0
+OMCC.US,D,20100803,000000,6.968,7.072,6.968,7,6162,0
+OMCC.US,D,20100804,000000,7,7.2322,7,7.0161,12996,0
+OMCC.US,D,20100805,000000,7.0241,7.0241,6.888,6.8959,4809,0
+OMCC.US,D,20100806,000000,6.9921,7.0081,6.9199,7.0081,9696,0
+OMCC.US,D,20100809,000000,6.968,7.1602,6.968,7.0081,6041,0
+OMCC.US,D,20100810,000000,6.9842,7.048,6.9842,7.0081,1497,0
+OMCC.US,D,20100811,000000,7.0081,7.0081,6.7035,6.8478,4526,0
+OMCC.US,D,20100812,000000,6.8079,6.9441,6.8079,6.8959,1633,0
+OMCC.US,D,20100813,000000,6.8959,6.8959,6.8319,6.8557,2179,0
+OMCC.US,D,20100817,000000,6.8557,6.872,6.8319,6.872,2392,0
+OMCC.US,D,20100818,000000,6.872,6.888,6.872,6.872,1160,0
+OMCC.US,D,20100819,000000,6.8557,6.8557,6.8557,6.8557,251,0
+OMCC.US,D,20100820,000000,6.8478,6.8478,6.7998,6.8079,2872,0
+OMCC.US,D,20100823,000000,6.8079,6.8079,6.5194,6.6075,14331,0
+OMCC.US,D,20100824,000000,6.5916,6.8557,6.4954,6.8079,9312,0
+OMCC.US,D,20100825,000000,6.8478,6.8478,6.5755,6.6477,1555,0
+OMCC.US,D,20100826,000000,6.6878,6.6878,6.4875,6.5356,4494,0
+OMCC.US,D,20100827,000000,6.5675,6.5755,6.4555,6.5114,11200,0
+OMCC.US,D,20100830,000000,6.4875,6.5515,6.4555,6.5515,12175,0
+OMCC.US,D,20100831,000000,6.6075,6.6797,6.4555,6.6797,1119,0
+OMCC.US,D,20100901,000000,6.5675,6.6477,6.5596,6.5755,11032,0
+OMCC.US,D,20100902,000000,6.7277,6.7277,6.6075,6.6477,4457,0
+OMCC.US,D,20100903,000000,6.5434,6.6477,6.5434,6.6477,747,0
+OMCC.US,D,20100907,000000,6.8079,6.8478,6.6396,6.6717,10920,0
+OMCC.US,D,20100908,000000,6.6878,6.6957,6.5675,6.5675,3246,0
+OMCC.US,D,20100909,000000,6.5755,6.6396,6.5755,6.6316,1173,0
+OMCC.US,D,20100910,000000,6.6396,6.6396,6.4634,6.6396,5545,0
+OMCC.US,D,20100913,000000,6.7035,6.7998,6.7035,6.7277,10753,0
+OMCC.US,D,20100914,000000,6.7277,6.7597,6.6556,6.7597,5270,0
+OMCC.US,D,20100915,000000,6.7998,6.7998,6.6717,6.7197,2561,0
+OMCC.US,D,20100916,000000,6.7597,6.7597,6.7117,6.7277,1536,0
+OMCC.US,D,20100917,000000,6.7597,6.8959,6.7277,6.8959,4411,0
+OMCC.US,D,20100920,000000,6.6878,6.888,6.6797,6.7517,12086,0
+OMCC.US,D,20100921,000000,6.7035,6.8478,6.6717,6.8079,3100,0
+OMCC.US,D,20100922,000000,6.6878,6.8639,6.6878,6.6878,11694,0
+OMCC.US,D,20100923,000000,6.8319,7.1682,6.8319,7.0401,21686,0
+OMCC.US,D,20100924,000000,7.1282,7.4726,6.8639,7.2164,28456,0
+OMCC.US,D,20100927,000000,7.2803,7.4566,7.0321,7.1202,13335,0
+OMCC.US,D,20100928,000000,7.1923,7.2164,7.136,7.2164,5112,0
+OMCC.US,D,20100929,000000,7.2084,7.4486,7.2084,7.3846,9415,0
+OMCC.US,D,20100930,000000,7.056,7.6889,7.056,7.3604,12589,0
+OMCC.US,D,20101001,000000,7.3363,7.4726,7.2244,7.4486,7937,0
+OMCC.US,D,20101004,000000,7.4647,7.6889,7.2164,7.4005,16889,0
+OMCC.US,D,20101005,000000,7.4165,7.4326,7.2644,7.3604,7918,0
+OMCC.US,D,20101006,000000,7.3363,7.4085,7.2884,7.4085,4536,0
+OMCC.US,D,20101007,000000,7.2803,7.3846,7.2484,7.3444,10397,0
+OMCC.US,D,20101008,000000,7.3685,7.3685,7.1682,7.3685,30201,0
+OMCC.US,D,20101011,000000,6.8398,7.4404,6.8398,7.3444,8031,0
+OMCC.US,D,20101012,000000,7.3363,7.4404,7.3363,7.4404,1519,0
+OMCC.US,D,20101013,000000,7.4486,7.4486,7.3363,7.4245,3371,0
+OMCC.US,D,20101014,000000,7.6087,7.8091,7.4966,7.6166,5107,0
+OMCC.US,D,20101015,000000,7.3604,7.6087,7.3604,7.5446,4120,0
+OMCC.US,D,20101018,000000,7.6007,7.7289,7.3765,7.6327,13884,0
+OMCC.US,D,20101019,000000,7.6166,7.921,7.4486,7.921,10182,0
+OMCC.US,D,20101020,000000,7.9531,8.0014,7.6969,8.0014,8303,0
+OMCC.US,D,20101021,000000,8.0014,8.0894,7.865,8.0414,18697,0
+OMCC.US,D,20101022,000000,8.0414,8.0414,7.8091,8.0014,2352,0
+OMCC.US,D,20101025,000000,8.1213,8.1213,7.7048,7.9771,8965,0
+OMCC.US,D,20101026,000000,7.9931,8.0093,7.6969,7.961,4344,0
+OMCC.US,D,20101027,000000,8.0014,8.0093,7.9371,8.0093,14196,0
+OMCC.US,D,20101028,000000,8.0414,8.4015,7.9291,8.3295,41295,0
+OMCC.US,D,20101029,000000,8.3835,8.3915,8.1975,8.3673,19563,0
+OMCC.US,D,20101101,000000,8.2334,8.4015,8.1774,8.3696,41308,0
+OMCC.US,D,20101102,000000,8.3777,8.4096,8.2415,8.2415,51750,0
+OMCC.US,D,20101103,000000,8.3696,8.4096,8.3136,8.3617,8241,0
+OMCC.US,D,20101104,000000,8.4096,8.4897,8.1213,8.2816,35353,0
+OMCC.US,D,20101105,000000,8.2976,8.3215,8.2895,8.2895,2435,0
+OMCC.US,D,20101108,000000,8.4819,8.4819,8.2574,8.3215,13305,0
+OMCC.US,D,20101109,000000,8.3536,8.4819,8.3136,8.3375,6427,0
+OMCC.US,D,20101110,000000,8.3536,8.4497,8.3055,8.3536,7554,0
+OMCC.US,D,20101111,000000,8.2895,8.2895,8.1133,8.1774,8938,0
+OMCC.US,D,20101112,000000,8.0894,8.0894,7.857,8.0093,13597,0
+OMCC.US,D,20101115,000000,8.0093,8.0093,7.8891,8.0093,6938,0
+OMCC.US,D,20101117,000000,8.0014,8.0093,8.0014,8.0093,2703,0
+OMCC.US,D,20101118,000000,8.0093,8.2895,7.9291,8.1373,7823,0
+OMCC.US,D,20101119,000000,7.9931,8.2094,7.9452,8.0014,10443,0
+OMCC.US,D,20101122,000000,7.8891,8.0014,7.6889,7.9371,3796,0
+OMCC.US,D,20101123,000000,7.8891,8.0093,7.8891,8.0093,4463,0
+OMCC.US,D,20101124,000000,8.0093,8.0093,8.0093,8.0093,375,0
+OMCC.US,D,20101126,000000,8.0093,8.0093,8.0093,8.0093,750,0
+OMCC.US,D,20101129,000000,8.0093,8.1934,7.9291,8.1133,7697,0
+OMCC.US,D,20101130,000000,8.1133,8.1133,7.849,8.0014,6043,0
+OMCC.US,D,20101201,000000,7.7368,8.0172,7.7289,7.8891,3179,0
+OMCC.US,D,20101202,000000,8.0172,8.0172,7.9692,7.9692,1324,0
+OMCC.US,D,20101203,000000,8.0014,8.0014,7.849,7.865,6431,0
+OMCC.US,D,20101206,000000,7.849,8.1133,7.849,8.1133,28712,0
+OMCC.US,D,20101207,000000,7.9291,8.0733,7.849,7.9931,8075,0
+OMCC.US,D,20101208,000000,8.1133,8.1293,7.849,7.849,12730,0
+OMCC.US,D,20101209,000000,7.8812,7.8971,7.857,7.857,1947,0
+OMCC.US,D,20101210,000000,8.0093,8.1293,7.857,8.0733,11337,0
+OMCC.US,D,20101213,000000,8.057,8.1293,7.8971,8.0172,14050,0
+OMCC.US,D,20101214,000000,8.0172,8.0172,7.921,7.9692,2335,0
+OMCC.US,D,20101215,000000,8.0014,8.4096,7.9931,8.3858,18808,0
+OMCC.US,D,20101216,000000,8.2014,8.3777,8.2014,8.2014,5992,0
+OMCC.US,D,20101217,000000,8.3936,8.3936,8.1293,8.2574,4179,0
+OMCC.US,D,20101220,000000,7.857,8.3295,7.857,8.1693,7760,0
+OMCC.US,D,20101221,000000,7.9291,8.2895,7.9291,8.0894,14943,0
+OMCC.US,D,20101222,000000,8.0894,8.3055,7.9851,8.2496,12421,0
+OMCC.US,D,20101223,000000,8.2496,8.3536,8.1534,8.1534,4369,0
+OMCC.US,D,20101227,000000,8.1854,8.1854,8.0973,8.1534,4890,0
+OMCC.US,D,20101228,000000,8.1534,8.1854,8.0894,8.1854,1941,0
+OMCC.US,D,20101229,000000,8.1454,8.1774,8.0093,8.0093,9426,0
+OMCC.US,D,20101230,000000,8.0093,8.1213,8.0093,8.1213,3099,0
+OMCC.US,D,20101231,000000,8.0471,8.2103,7.9411,8.2021,17426,0
+OMCC.US,D,20110103,000000,8.1934,8.1934,8.0332,8.1534,12434,0
+OMCC.US,D,20110104,000000,8.0332,8.3295,8.0172,8.057,30762,0
+OMCC.US,D,20110105,000000,8.0332,8.3215,8.0251,8.057,2342,0
+OMCC.US,D,20110106,000000,8.0414,8.1934,8.0414,8.0653,3490,0
+OMCC.US,D,20110107,000000,8.057,8.2014,8.0251,8.0332,9921,0
+OMCC.US,D,20110110,000000,8.0332,8.1854,8.0332,8.0733,2843,0
+OMCC.US,D,20110111,000000,8.4096,10.012,8.4096,9.555,122147,0
+OMCC.US,D,20110112,000000,9.483,9.483,8.6097,9.3788,23943,0
+OMCC.US,D,20110113,000000,9.3708,9.4027,9.2265,9.3708,37713,0
+OMCC.US,D,20110114,000000,9.2107,9.3868,9.2107,9.3386,16906,0
+OMCC.US,D,20110118,000000,9.4507,9.4909,9.2107,9.3227,38676,0
+OMCC.US,D,20110119,000000,9.2667,9.2906,9.1465,9.2026,14568,0
+OMCC.US,D,20110120,000000,9.0584,9.2827,8.8181,9.2667,11837,0
+OMCC.US,D,20110121,000000,9.2906,9.3068,9.1706,9.2107,15546,0
+OMCC.US,D,20110124,000000,9.3548,9.3708,9.2107,9.2988,6818,0
+OMCC.US,D,20110125,000000,9.2988,9.3307,9.0184,9.2426,5951,0
+OMCC.US,D,20110126,000000,9.3227,9.3307,9.2186,9.3307,4012,0
+OMCC.US,D,20110127,000000,9.3307,9.931,9.3307,9.787,60791,0
+OMCC.US,D,20110128,000000,10.003,10.003,9.667,9.707,36477,0
+OMCC.US,D,20110131,000000,9.784,10.012,9.71,9.898,25832,0
+OMCC.US,D,20110201,000000,10.012,10.396,9.891,10.164,24264,0
+OMCC.US,D,20110202,000000,10.148,10.244,9.931,10.092,30478,0
+OMCC.US,D,20110203,000000,10.132,10.164,9.691,9.851,10252,0
+OMCC.US,D,20110204,000000,9.907,10.012,9.835,9.915,21005,0
+OMCC.US,D,20110207,000000,10.003,10.012,9.859,9.939,1748,0
+OMCC.US,D,20110208,000000,9.859,10.003,9.843,9.843,2914,0
+OMCC.US,D,20110209,000000,9.827,10.012,9.811,9.851,6073,0
+OMCC.US,D,20110210,000000,9.763,9.859,9.619,9.859,2555,0
+OMCC.US,D,20110211,000000,9.755,9.771,9.747,9.747,3403,0
+OMCC.US,D,20110214,000000,9.811,9.923,9.811,9.883,11110,0
+OMCC.US,D,20110215,000000,9.948,9.948,9.739,9.771,9790,0
+OMCC.US,D,20110216,000000,9.859,9.891,9.731,9.819,12275,0
+OMCC.US,D,20110217,000000,9.939,9.955,9.715,9.835,9820,0
+OMCC.US,D,20110218,000000,9.635,9.891,9.635,9.891,5441,0
+OMCC.US,D,20110222,000000,9.627,9.923,9.4589,9.795,12741,0
+OMCC.US,D,20110223,000000,9.635,9.867,9.635,9.859,1624,0
+OMCC.US,D,20110224,000000,9.763,9.931,9.763,9.931,5743,0
+OMCC.US,D,20110225,000000,9.955,9.955,9.803,9.803,9426,0
+OMCC.US,D,20110228,000000,9.643,9.955,9.643,9.955,6445,0
+OMCC.US,D,20110301,000000,9.899,9.931,9.851,9.931,3371,0
+OMCC.US,D,20110302,000000,9.915,10.212,9.667,10.212,22225,0
+OMCC.US,D,20110303,000000,10.019,10.212,9.915,10.148,3177,0
+OMCC.US,D,20110304,000000,9.923,10.156,9.819,9.859,4369,0
+OMCC.US,D,20110307,000000,9.819,10.132,9.715,10.012,13092,0
+OMCC.US,D,20110308,000000,9.971,9.971,9.923,9.923,499,0
+OMCC.US,D,20110309,000000,9.875,9.875,9.875,9.875,1370,0
+OMCC.US,D,20110310,000000,9.787,9.891,9.707,9.779,11706,0
+OMCC.US,D,20110311,000000,9.811,9.923,9.731,9.851,35945,0
+OMCC.US,D,20110314,000000,9.619,9.948,9.619,9.875,12162,0
+OMCC.US,D,20110315,000000,9.907,9.907,9.907,9.907,874,0
+OMCC.US,D,20110316,000000,9.859,9.891,9.659,9.795,4295,0
+OMCC.US,D,20110317,000000,9.795,9.931,9.723,9.883,20385,0
+OMCC.US,D,20110318,000000,9.923,9.923,9.763,9.923,11466,0
+OMCC.US,D,20110321,000000,9.699,9.811,9.699,9.811,2316,0
+OMCC.US,D,20110322,000000,9.643,9.795,9.627,9.659,1497,0
+OMCC.US,D,20110323,000000,9.611,9.795,9.2344,9.795,45609,0
+OMCC.US,D,20110324,000000,9.795,9.971,9.795,9.899,1810,0
+OMCC.US,D,20110325,000000,9.859,9.971,9.859,9.891,3079,0
+OMCC.US,D,20110328,000000,9.867,9.891,9.811,9.835,5621,0
+OMCC.US,D,20110329,000000,9.811,9.891,9.723,9.795,5619,0
+OMCC.US,D,20110330,000000,9.651,9.835,9.627,9.771,6374,0
+OMCC.US,D,20110401,000000,9.747,9.811,9.643,9.659,6166,0
+OMCC.US,D,20110404,000000,9.811,9.811,9.611,9.811,1497,0
+OMCC.US,D,20110405,000000,9.811,9.811,9.691,9.811,12258,0
+OMCC.US,D,20110406,000000,9.851,9.931,9.851,9.931,6173,0
+OMCC.US,D,20110408,000000,9.931,10.044,9.907,9.979,16514,0
+OMCC.US,D,20110411,000000,9.988,10.404,9.867,10.172,29805,0
+OMCC.US,D,20110412,000000,9.891,10.252,9.859,10.092,10076,0
+OMCC.US,D,20110413,000000,9.979,10.14,9.851,10.076,6118,0
+OMCC.US,D,20110414,000000,9.907,10.076,9.907,9.931,3605,0
+OMCC.US,D,20110415,000000,9.939,10.092,9.931,9.939,6868,0
+OMCC.US,D,20110418,000000,10.019,10.027,10.012,10.012,2521,0
+OMCC.US,D,20110419,000000,10.012,10.012,9.619,9.739,39540,0
+OMCC.US,D,20110420,000000,9.843,9.883,9.659,9.867,11933,0
+OMCC.US,D,20110421,000000,9.891,9.923,9.771,9.811,11647,0
+OMCC.US,D,20110425,000000,9.811,9.875,9.627,9.867,66949,0
+OMCC.US,D,20110426,000000,9.827,10.901,9.811,10.612,164484,0
+OMCC.US,D,20110427,000000,10.412,10.412,10.012,10.284,48340,0
+OMCC.US,D,20110428,000000,10.292,10.292,9.2505,10.003,204622,0
+OMCC.US,D,20110429,000000,10.012,10.142,9.89,10.094,32506,0
+OMCC.US,D,20110502,000000,10.252,10.252,9.851,9.923,47690,0
+OMCC.US,D,20110503,000000,10.003,10.156,10.003,10.092,30101,0
+OMCC.US,D,20110504,000000,10.06,10.604,10.012,10.412,109448,0
+OMCC.US,D,20110505,000000,10.564,10.564,10.316,10.396,67623,0
+OMCC.US,D,20110506,000000,10.412,10.412,10.26,10.396,34069,0
+OMCC.US,D,20110509,000000,10.188,10.516,10.164,10.38,69523,0
+OMCC.US,D,20110510,000000,10.532,10.532,10.348,10.436,25394,0
+OMCC.US,D,20110511,000000,10.436,10.436,10.212,10.276,14454,0
+OMCC.US,D,20110512,000000,10.268,10.268,9.948,10.027,27238,0
+OMCC.US,D,20110513,000000,10.012,10.492,9.875,10.412,62310,0
+OMCC.US,D,20110516,000000,10.252,10.412,10.124,10.34,33393,0
+OMCC.US,D,20110517,000000,10.348,10.348,10.284,10.308,15621,0
+OMCC.US,D,20110518,000000,10.292,10.348,10.084,10.332,20930,0
+OMCC.US,D,20110519,000000,10.188,10.3,10.188,10.22,10378,0
+OMCC.US,D,20110520,000000,10.188,10.332,10.164,10.204,3891,0
+OMCC.US,D,20110523,000000,10.156,10.172,10.076,10.108,5944,0
+OMCC.US,D,20110524,000000,10.132,10.236,9.899,10.076,11942,0
+OMCC.US,D,20110525,000000,9.851,10.18,9.851,10.003,16619,0
+OMCC.US,D,20110526,000000,10.003,10.116,9.891,10.012,12563,0
+OMCC.US,D,20110527,000000,9.971,10.196,9.939,10.092,7728,0
+OMCC.US,D,20110531,000000,10.162,10.17,9.992,9.992,22923,0
+OMCC.US,D,20110601,000000,9.899,10.052,9.875,9.971,12208,0
+OMCC.US,D,20110602,000000,9.923,10.012,9.899,9.955,20251,0
+OMCC.US,D,20110603,000000,9.979,9.979,9.851,9.931,16203,0
+OMCC.US,D,20110606,000000,9.931,9.963,9.619,9.907,83717,0
+OMCC.US,D,20110607,000000,9.835,10.012,9.803,9.907,52598,0
+OMCC.US,D,20110608,000000,9.915,9.931,9.539,9.827,22999,0
+OMCC.US,D,20110609,000000,9.699,9.747,9.555,9.611,30964,0
+OMCC.US,D,20110610,000000,9.611,9.635,9.4268,9.571,52103,0
+OMCC.US,D,20110613,000000,9.539,9.915,9.4428,9.763,68139,0
+OMCC.US,D,20110614,000000,9.835,9.907,9.619,9.795,27305,0
+OMCC.US,D,20110615,000000,9.827,9.859,9.4909,9.747,22712,0
+OMCC.US,D,20110616,000000,9.742,9.75,9.2241,9.604,39175,0
+OMCC.US,D,20110617,000000,9.563,9.763,9.515,9.731,23169,0
+OMCC.US,D,20110620,000000,9.691,9.691,9.2906,9.611,47571,0
+OMCC.US,D,20110621,000000,9.651,9.771,9.4589,9.771,56721,0
+OMCC.US,D,20110622,000000,9.771,9.771,9.3227,9.579,68878,0
+OMCC.US,D,20110623,000000,9.515,9.683,9.1305,9.3386,39278,0
+OMCC.US,D,20110624,000000,9.3788,9.771,9.1785,9.3948,1602883,0
+OMCC.US,D,20110627,000000,9.3948,9.996,9.2667,9.899,112327,0
+OMCC.US,D,20110628,000000,9.899,9.948,9.883,9.915,51930,0
+OMCC.US,D,20110629,000000,9.971,10.003,9.531,9.627,102336,0
+OMCC.US,D,20110630,000000,9.588,9.653,9.4495,9.515,41023,0
+OMCC.US,D,20110701,000000,9.547,9.699,9.531,9.595,22380,0
+OMCC.US,D,20110705,000000,9.643,9.819,9.2906,9.819,42527,0
+OMCC.US,D,20110706,000000,9.782,10.073,9.782,10.041,50410,0
+OMCC.US,D,20110707,000000,10.084,10.092,9.963,10.012,42237,0
+OMCC.US,D,20110708,000000,9.988,10.012,9.955,9.988,30284,0
+OMCC.US,D,20110711,000000,10.003,10.035,9.875,9.948,34400,0
+OMCC.US,D,20110712,000000,9.811,9.891,9.731,9.819,27945,0
+OMCC.US,D,20110713,000000,9.795,9.907,9.795,9.867,16801,0
+OMCC.US,D,20110714,000000,9.835,9.931,9.787,9.827,26684,0
+OMCC.US,D,20110715,000000,9.867,9.883,9.699,9.739,26012,0
+OMCC.US,D,20110718,000000,9.691,9.763,9.4107,9.4268,44473,0
+OMCC.US,D,20110719,000000,9.4263,9.782,9.4263,9.782,15372,0
+OMCC.US,D,20110720,000000,9.691,9.827,9.659,9.707,10925,0
+OMCC.US,D,20110721,000000,9.739,9.996,9.691,9.948,17341,0
+OMCC.US,D,20110722,000000,9.955,9.955,9.819,9.843,4851,0
+OMCC.US,D,20110725,000000,9.779,9.899,9.611,9.651,25456,0
+OMCC.US,D,20110726,000000,9.604,9.895,9.523,9.564,33611,0
+OMCC.US,D,20110727,000000,9.651,9.955,9.651,9.771,57393,0
+OMCC.US,D,20110728,000000,9.895,9.92,9.701,9.839,19880,0
+OMCC.US,D,20110729,000000,9.774,9.839,9.733,9.782,20460,0
+OMCC.US,D,20110801,000000,9.851,9.851,9.787,9.827,37476,0
+OMCC.US,D,20110802,000000,9.815,9.815,9.596,9.596,20248,0
+OMCC.US,D,20110803,000000,9.579,9.787,9.571,9.763,16064,0
+OMCC.US,D,20110804,000000,9.612,9.911,9.1353,9.1434,46603,0
+OMCC.US,D,20110805,000000,9.2107,9.3227,8.698,9.1305,39698,0
+OMCC.US,D,20110808,000000,9.0024,9.1544,8.4657,8.9061,82391,0
+OMCC.US,D,20110809,000000,8.9061,8.9061,8.4176,8.9061,56798,0
+OMCC.US,D,20110810,000000,8.8263,9.3948,8.4416,8.5457,18564,0
+OMCC.US,D,20110811,000000,8.4176,8.9942,8.2094,8.8422,41301,0
+OMCC.US,D,20110812,000000,8.9143,9.1865,8.658,8.7222,14955,0
+OMCC.US,D,20110815,000000,8.706,8.8822,8.578,8.7222,44568,0
+OMCC.US,D,20110816,000000,8.6498,8.77,8.3858,8.4256,25966,0
+OMCC.US,D,20110817,000000,8.7381,8.8022,8.6498,8.658,19028,0
+OMCC.US,D,20110818,000000,8.57,8.7301,8.2496,8.3136,54840,0
+OMCC.US,D,20110819,000000,8.3188,8.5127,8.1329,8.3026,19534,0
+OMCC.US,D,20110822,000000,8.4577,8.5297,8.0812,8.2174,43883,0
+OMCC.US,D,20110823,000000,8.2094,8.5618,8.1133,8.4497,33986,0
+OMCC.US,D,20110824,000000,8.2574,8.8422,8.2574,8.8181,5480,0
+OMCC.US,D,20110825,000000,8.8663,9.1706,8.4738,8.578,20974,0
+OMCC.US,D,20110826,000000,8.6987,8.7552,8.5775,8.7312,16943,0
+OMCC.US,D,20110829,000000,8.7782,9.2827,8.5138,9.2588,41633,0
+OMCC.US,D,20110830,000000,9.1946,9.2906,8.9942,9.0745,21797,0
+OMCC.US,D,20110831,000000,9.0092,9.1722,8.8216,8.8868,16016,0
+OMCC.US,D,20110901,000000,8.9413,9.192,8.4077,8.4562,19679,0
+OMCC.US,D,20110902,000000,8.365,8.5771,8.1939,8.2103,19034,0
+OMCC.US,D,20110906,000000,8.1329,8.909,8.0924,8.7877,21243,0
+OMCC.US,D,20110907,000000,9.0545,9.111,8.8119,9.0141,152306,0
+OMCC.US,D,20110908,000000,8.9899,9.1272,8.44,8.6179,17804,0
+OMCC.US,D,20110909,000000,8.6341,8.6341,8.0924,8.1088,33921,0
+OMCC.US,D,20110912,000000,8.0843,8.3915,8.0439,8.1653,34094,0
+OMCC.US,D,20110913,000000,8.2137,8.828,8.1248,8.2865,10704,0
+OMCC.US,D,20110914,000000,8.3673,8.6907,8.2946,8.6179,15529,0
+OMCC.US,D,20110915,000000,8.5937,8.6827,8.3267,8.5047,18534,0
+OMCC.US,D,20110916,000000,8.5369,8.828,8.3673,8.828,77874,0
+OMCC.US,D,20110919,000000,8.7877,8.7877,8.4319,8.44,22457,0
+OMCC.US,D,20110920,000000,8.6827,8.6827,8.0439,8.2299,23758,0
+OMCC.US,D,20110921,000000,8.2703,8.4643,8.0035,8.1329,25410,0
+OMCC.US,D,20110922,000000,8.0035,8.1653,7.8095,7.8338,47631,0
+OMCC.US,D,20110923,000000,7.858,7.9953,7.4861,7.9226,67337,0
+OMCC.US,D,20110926,000000,7.9469,8.0763,7.7448,7.8984,75311,0
+OMCC.US,D,20110927,000000,7.9469,8.0439,7.8904,8.0439,66753,0
+OMCC.US,D,20110928,000000,8.0439,8.2541,7.7448,7.7528,23998,0
+OMCC.US,D,20110929,000000,7.8821,8.0601,7.7609,8.0439,24401,0
+OMCC.US,D,20110930,000000,7.943,7.9677,7.8034,7.9018,29783,0
+OMCC.US,D,20111003,000000,7.8661,8.1571,7.3407,7.5509,62089,0
+OMCC.US,D,20111004,000000,7.5184,8.6827,7.3728,8.6827,45616,0
+OMCC.US,D,20111005,000000,8.529,8.529,8.1489,8.2865,25198,0
+OMCC.US,D,20111006,000000,8.3188,8.3188,8.2703,8.2865,38319,0
+OMCC.US,D,20111007,000000,8.1813,8.2299,7.9469,8.0681,28707,0
+OMCC.US,D,20111010,000000,8.0681,8.3755,8.0118,8.3267,41589,0
+OMCC.US,D,20111011,000000,8.2218,8.2218,7.971,8.0439,20198,0
+OMCC.US,D,20111012,000000,8.1003,8.4077,8.0843,8.2623,39851,0
+OMCC.US,D,20111013,000000,8.2865,8.2865,8.141,8.1975,9093,0
+OMCC.US,D,20111014,000000,8.2381,8.3026,8.1653,8.2218,21955,0
+OMCC.US,D,20111017,000000,8.0843,8.1489,7.8417,7.874,37096,0
+OMCC.US,D,20111018,000000,8.0681,8.3188,7.8904,8.1571,35016,0
+OMCC.US,D,20111019,000000,8.2218,8.2218,8.1653,8.1734,18385,0
+OMCC.US,D,20111020,000000,8.1003,8.4077,8.1003,8.141,32124,0
+OMCC.US,D,20111021,000000,8.246,8.3673,8.1813,8.2946,77561,0
+OMCC.US,D,20111024,000000,8.2541,8.5451,8.2541,8.4884,25057,0
+OMCC.US,D,20111025,000000,8.3162,8.3162,8.0309,8.0961,16056,0
+OMCC.US,D,20111026,000000,8.2137,8.5209,8.0601,8.5127,18766,0
+OMCC.US,D,20111027,000000,8.6017,9.3779,8.6017,9.3779,113101,0
+OMCC.US,D,20111028,000000,8.7713,9.3617,8.7713,9.1272,59006,0
+OMCC.US,D,20111031,000000,9.0437,9.323,8.978,9.1833,28169,0
+OMCC.US,D,20111101,000000,9.0173,9.156,8.6994,8.9602,28501,0
+OMCC.US,D,20111102,000000,9.0869,9.2888,9.006,9.1838,44924,0
+OMCC.US,D,20111103,000000,9.2782,9.4741,9.1722,9.4495,31686,0
+OMCC.US,D,20111104,000000,9.3435,9.4169,9.2618,9.4088,7144,0
+OMCC.US,D,20111107,000000,9.2971,9.3617,9.2325,9.2888,151938,0
+OMCC.US,D,20111108,000000,9.3132,9.4749,9.2325,9.3213,16215,0
+OMCC.US,D,20111109,000000,9.3355,9.3355,8.8949,9.0745,37727,0
+OMCC.US,D,20111110,000000,9.2131,9.2131,9.0664,9.1397,18301,0
+OMCC.US,D,20111111,000000,9.2161,9.2404,9.0949,9.208,30499,0
+OMCC.US,D,20111114,000000,9.2566,9.3779,9.0706,9.1434,34312,0
+OMCC.US,D,20111115,000000,9.0383,9.499,9.0383,9.4425,17074,0
+OMCC.US,D,20111116,000000,9.3537,9.499,9.1675,9.1675,12330,0
+OMCC.US,D,20111117,000000,9.2647,9.2971,9.1272,9.208,32424,0
+OMCC.US,D,20111118,000000,9.1886,9.2782,9.0907,9.0907,14120,0
+OMCC.US,D,20111121,000000,8.8927,9.2161,8.8927,9.006,19925,0
+OMCC.US,D,20111122,000000,9.0383,9.0949,8.909,8.9332,6217,0
+OMCC.US,D,20111123,000000,8.9332,9.0786,8.5937,8.5937,27462,0
+OMCC.US,D,20111125,000000,8.5771,8.6832,8.0961,8.0961,10876,0
+OMCC.US,D,20111128,000000,8.8685,8.8685,8.3915,8.4884,55488,0
+OMCC.US,D,20111129,000000,8.4967,8.6501,8.4077,8.5369,31601,0
+OMCC.US,D,20111130,000000,8.7676,8.9912,8.6352,8.9581,74303,0
+OMCC.US,D,20111201,000000,8.9032,9.3435,8.9032,9.0664,35837,0
+OMCC.US,D,20111202,000000,9.1722,9.58,9.1397,9.572,35544,0
+OMCC.US,D,20111205,000000,9.621,9.702,9.4088,9.678,31639,0
+OMCC.US,D,20111206,000000,9.588,9.694,9.58,9.596,15801,0
+OMCC.US,D,20111207,000000,9.547,9.686,9.4414,9.621,20793,0
+OMCC.US,D,20111208,000000,9.539,9.621,9.539,9.58,24375,0
+OMCC.US,D,20111209,000000,9.4005,9.776,9.2946,9.727,35351,0
+OMCC.US,D,20111212,000000,9.661,9.727,9.564,9.669,24793,0
+OMCC.US,D,20111213,000000,9.686,9.743,9.661,9.661,10613,0
+OMCC.US,D,20111214,000000,9.661,9.743,9.661,9.743,35907,0
+OMCC.US,D,20111215,000000,9.743,9.743,9.661,9.735,26917,0
+OMCC.US,D,20111216,000000,9.743,9.784,9.2131,9.784,103398,0
+OMCC.US,D,20111219,000000,9.808,9.825,9.702,9.751,93541,0
+OMCC.US,D,20111220,000000,9.89,10.518,9.89,10.518,36610,0
+OMCC.US,D,20111221,000000,10.183,10.477,9.653,10.395,14383,0
+OMCC.US,D,20111222,000000,10.371,10.428,10.167,10.42,12319,0
+OMCC.US,D,20111223,000000,10.411,10.509,10.265,10.461,13097,0
+OMCC.US,D,20111227,000000,10.428,10.534,10.232,10.526,28017,0
+OMCC.US,D,20111228,000000,10.526,10.526,10.102,10.183,9164,0
+OMCC.US,D,20111229,000000,10.183,10.534,10.085,10.501,17548,0
+OMCC.US,D,20111230,000000,10.477,10.477,10.134,10.452,22596,0
+OMCC.US,D,20120103,000000,10.534,10.534,10.33,10.469,28839,0
+OMCC.US,D,20120104,000000,10.436,10.518,10.289,10.444,18373,0
+OMCC.US,D,20120105,000000,10.346,10.477,10.346,10.477,27297,0
+OMCC.US,D,20120106,000000,10.501,10.518,10.444,10.477,37724,0
+OMCC.US,D,20120109,000000,10.509,10.509,10.452,10.493,12128,0
+OMCC.US,D,20120110,000000,10.534,10.534,10.477,10.518,42268,0
+OMCC.US,D,20120111,000000,10.477,10.518,10.477,10.518,5088,0
+OMCC.US,D,20120112,000000,10.501,10.558,10.411,10.477,8635,0
+OMCC.US,D,20120113,000000,10.297,10.42,10.191,10.232,13372,0
+OMCC.US,D,20120117,000000,9.923,10.456,9.923,10.259,13249,0
+OMCC.US,D,20120118,000000,10.265,10.371,10.2,10.346,20689,0
+OMCC.US,D,20120119,000000,10.379,10.534,10.363,10.477,15965,0
+OMCC.US,D,20120120,000000,10.191,10.558,10.191,10.518,16152,0
+OMCC.US,D,20120123,000000,10.363,10.534,10.355,10.518,9130,0
+OMCC.US,D,20120124,000000,10.403,10.55,10.403,10.518,18590,0
+OMCC.US,D,20120125,000000,10.224,10.493,10.224,10.461,5309,0
+OMCC.US,D,20120126,000000,10.477,10.477,10.281,10.444,20431,0
+OMCC.US,D,20120127,000000,10.314,10.558,10.314,10.485,14284,0
+OMCC.US,D,20120130,000000,10.355,10.485,10.314,10.428,7729,0
+OMCC.US,D,20120131,000000,10.539,10.588,10.506,10.547,26343,0
+OMCC.US,D,20120201,000000,10.591,11.162,10.591,10.966,97538,0
+OMCC.US,D,20120202,000000,10.762,10.925,10.762,10.917,39774,0
+OMCC.US,D,20120203,000000,10.982,11.366,10.982,11.333,36372,0
+OMCC.US,D,20120206,000000,11.414,11.414,11.096,11.17,21246,0
+OMCC.US,D,20120207,000000,11.171,11.171,10.958,11.089,30541,0
+OMCC.US,D,20120208,000000,11.064,11.089,10.842,11.04,15584,0
+OMCC.US,D,20120209,000000,11.056,11.212,10.933,10.941,7833,0
+OMCC.US,D,20120210,000000,10.827,11.088,10.827,10.884,13995,0
+OMCC.US,D,20120213,000000,10.795,11.047,10.778,10.884,21906,0
+OMCC.US,D,20120214,000000,10.844,10.99,10.827,10.901,7125,0
+OMCC.US,D,20120215,000000,10.99,11.007,10.811,10.811,15363,0
+OMCC.US,D,20120216,000000,10.966,11.088,10.893,10.958,32039,0
+OMCC.US,D,20120217,000000,11.105,11.417,10.958,11.146,39645,0
+OMCC.US,D,20120221,000000,11.219,11.243,10.811,11.137,12636,0
+OMCC.US,D,20120222,000000,11.08,11.162,10.982,11.023,13708,0
+OMCC.US,D,20120223,000000,11.023,11.219,10.966,11.17,387468,0
+OMCC.US,D,20120224,000000,11.212,11.245,11.081,11.105,15107,0
+OMCC.US,D,20120227,000000,11.202,11.268,11.023,11.121,11959,0
+OMCC.US,D,20120228,000000,11.121,11.129,10.852,10.99,20665,0
+OMCC.US,D,20120229,000000,11.011,11.011,10.572,10.572,29251,0
+OMCC.US,D,20120301,000000,10.547,11.163,10.522,10.711,20261,0
+OMCC.US,D,20120302,000000,10.941,10.941,10.514,10.514,29627,0
+OMCC.US,D,20120305,000000,10.448,10.966,10.374,10.884,30913,0
+OMCC.US,D,20120306,000000,10.81,10.9,10.514,10.522,16580,0
+OMCC.US,D,20120307,000000,10.58,10.933,10.58,10.76,10791,0
+OMCC.US,D,20120308,000000,10.793,10.999,10.785,10.999,12423,0
+OMCC.US,D,20120309,000000,10.933,11.155,10.916,11.097,20235,0
+OMCC.US,D,20120312,000000,11.081,11.335,11.081,11.278,12403,0
+OMCC.US,D,20120313,000000,11.483,11.836,11.138,11.812,37192,0
+OMCC.US,D,20120314,000000,11.705,11.705,11.467,11.59,9975,0
+OMCC.US,D,20120315,000000,11.59,11.639,11.434,11.582,11449,0
+OMCC.US,D,20120316,000000,11.565,11.705,11.426,11.541,47230,0
+OMCC.US,D,20120319,000000,11.491,11.631,11.294,11.327,19196,0
+OMCC.US,D,20120320,000000,11.245,11.343,11.097,11.179,13233,0
+OMCC.US,D,20120321,000000,11.22,11.253,11.122,11.146,8269,0
+OMCC.US,D,20120322,000000,10.925,11.319,10.925,11.294,22086,0
+OMCC.US,D,20120323,000000,11.089,11.82,11.089,11.516,15293,0
+OMCC.US,D,20120326,000000,11.582,11.582,11.163,11.343,28445,0
+OMCC.US,D,20120327,000000,11.327,11.352,11.105,11.122,18316,0
+OMCC.US,D,20120328,000000,11.196,11.22,10.949,10.99,18751,0
+OMCC.US,D,20120329,000000,10.925,11.048,10.908,10.908,56907,0
+OMCC.US,D,20120330,000000,11.031,11.089,10.81,10.834,41029,0
+OMCC.US,D,20120402,000000,10.801,11.171,10.801,11.171,33498,0
+OMCC.US,D,20120403,000000,11.072,11.171,10.9,11.015,24758,0
+OMCC.US,D,20120404,000000,10.925,11.048,10.818,10.826,13455,0
+OMCC.US,D,20120405,000000,10.941,11.122,10.793,10.793,33132,0
+OMCC.US,D,20120409,000000,10.612,10.801,9.972,10.202,43835,0
+OMCC.US,D,20120410,000000,10.226,10.473,10.226,10.35,34458,0
+OMCC.US,D,20120411,000000,10.35,10.596,10.292,10.596,30706,0
+OMCC.US,D,20120412,000000,10.547,10.925,10.547,10.769,12284,0
+OMCC.US,D,20120413,000000,10.67,10.67,10.292,10.35,15990,0
+OMCC.US,D,20120416,000000,10.35,10.826,10.35,10.588,6083,0
+OMCC.US,D,20120417,000000,10.705,10.821,10.506,10.515,18438,0
+OMCC.US,D,20120418,000000,10.481,10.727,10.473,10.506,11571,0
+OMCC.US,D,20120419,000000,10.506,10.678,10.366,10.514,9685,0
+OMCC.US,D,20120420,000000,10.769,10.777,10.473,10.727,20734,0
+OMCC.US,D,20120423,000000,10.555,10.612,10.383,10.481,18136,0
+OMCC.US,D,20120424,000000,10.448,10.563,10.415,10.539,8484,0
+OMCC.US,D,20120425,000000,10.612,10.818,10.448,10.769,17858,0
+OMCC.US,D,20120426,000000,10.695,10.892,10.695,10.826,3361,0
+OMCC.US,D,20120427,000000,10.81,11.081,10.81,11.056,18706,0
+OMCC.US,D,20120430,000000,10.999,10.999,10.777,10.867,18870,0
+OMCC.US,D,20120501,000000,10.837,10.837,10.349,10.415,38022,0
+OMCC.US,D,20120502,000000,10.35,10.834,10.35,10.719,65381,0
+OMCC.US,D,20120503,000000,10.738,10.854,10.564,10.572,23808,0
+OMCC.US,D,20120504,000000,10.465,10.473,10.308,10.349,36926,0
+OMCC.US,D,20120507,000000,10.391,11.081,10.391,10.916,54485,0
+OMCC.US,D,20120508,000000,10.941,11.081,10.645,10.9,35082,0
+OMCC.US,D,20120509,000000,10.746,10.879,10.746,10.754,13103,0
+OMCC.US,D,20120510,000000,10.771,10.953,10.639,10.763,33087,0
+OMCC.US,D,20120511,000000,10.722,10.771,10.556,10.614,20493,0
+OMCC.US,D,20120514,000000,10.547,11.089,10.333,10.391,19806,0
+OMCC.US,D,20120515,000000,10.473,10.547,10.432,10.44,11074,0
+OMCC.US,D,20120516,000000,10.53,10.662,10.391,10.391,11241,0
+OMCC.US,D,20120517,000000,10.407,10.44,10.225,10.225,41392,0
+OMCC.US,D,20120518,000000,10.192,10.548,10.192,10.374,17916,0
+OMCC.US,D,20120521,000000,10.382,10.705,10.382,10.688,28222,0
+OMCC.US,D,20120522,000000,10.688,10.738,10.25,10.332,33182,0
+OMCC.US,D,20120523,000000,10.283,10.399,10.192,10.291,16880,0
+OMCC.US,D,20120524,000000,10.49,10.564,10.324,10.44,10401,0
+OMCC.US,D,20120525,000000,10.457,10.54,10.341,10.432,11687,0
+OMCC.US,D,20120529,000000,10.531,10.531,10.167,10.233,16929,0
+OMCC.US,D,20120530,000000,10.159,10.862,9.993,10.067,25800,0
+OMCC.US,D,20120531,000000,10.076,10.664,10.076,10.523,50624,0
+OMCC.US,D,20120601,000000,10.316,10.341,10.142,10.2,42081,0
+OMCC.US,D,20120604,000000,10.233,10.457,10.233,10.457,10407,0
+OMCC.US,D,20120605,000000,10.68,10.68,10.2,10.564,13920,0
+OMCC.US,D,20120606,000000,10.763,10.763,10.2,10.589,21149,0
+OMCC.US,D,20120607,000000,10.647,10.738,10.316,10.415,17997,0
+OMCC.US,D,20120608,000000,10.357,10.68,10.357,10.68,19126,0
+OMCC.US,D,20120611,000000,10.713,10.713,10.324,10.324,22923,0
+OMCC.US,D,20120612,000000,10.357,10.606,10.357,10.506,11758,0
+OMCC.US,D,20120613,000000,10.44,10.688,10.39,10.39,17529,0
+OMCC.US,D,20120614,000000,10.415,10.597,10.39,10.564,11769,0
+OMCC.US,D,20120615,000000,10.523,10.68,10.457,10.672,38969,0
+OMCC.US,D,20120618,000000,10.639,10.746,10.399,10.589,38195,0
+OMCC.US,D,20120619,000000,10.614,10.746,10.498,10.581,30884,0
+OMCC.US,D,20120620,000000,10.622,10.672,10.515,10.606,2197,0
+OMCC.US,D,20120621,000000,10.349,10.581,10.349,10.44,19685,0
+OMCC.US,D,20120622,000000,10.531,10.655,10.457,10.647,139586,0
+OMCC.US,D,20120625,000000,10.581,10.722,10.523,10.597,10926,0
+OMCC.US,D,20120626,000000,10.622,10.622,10.506,10.597,13687,0
+OMCC.US,D,20120627,000000,10.581,10.672,10.415,10.523,9653,0
+OMCC.US,D,20120628,000000,10.432,10.481,10.39,10.399,13825,0
+OMCC.US,D,20120629,000000,10.614,10.614,10.457,10.614,19641,0
+OMCC.US,D,20120702,000000,10.556,10.655,10.399,10.655,21859,0
+OMCC.US,D,20120703,000000,10.63,10.73,10.63,10.73,23821,0
+OMCC.US,D,20120705,000000,10.664,10.664,10.531,10.647,9473,0
+OMCC.US,D,20120706,000000,10.515,10.564,10.49,10.548,15190,0
+OMCC.US,D,20120709,000000,10.664,10.73,10.465,10.506,22645,0
+OMCC.US,D,20120710,000000,10.556,10.556,10.448,10.548,9411,0
+OMCC.US,D,20120711,000000,10.473,10.572,10.349,10.515,43039,0
+OMCC.US,D,20120712,000000,10.465,10.572,10.465,10.498,21631,0
+OMCC.US,D,20120713,000000,10.54,10.672,10.366,10.672,15314,0
+OMCC.US,D,20120716,000000,10.597,10.754,10.597,10.73,8212,0
+OMCC.US,D,20120717,000000,10.754,10.97,10.647,10.895,27728,0
+OMCC.US,D,20120718,000000,10.829,10.928,10.73,10.912,7496,0
+OMCC.US,D,20120719,000000,10.688,10.879,10.688,10.705,10255,0
+OMCC.US,D,20120720,000000,10.597,10.862,10.597,10.697,13797,0
+OMCC.US,D,20120723,000000,10.589,10.846,10.589,10.73,14243,0
+OMCC.US,D,20120724,000000,10.523,10.879,10.523,10.655,16571,0
+OMCC.US,D,20120725,000000,10.746,10.862,10.614,10.672,24181,0
+OMCC.US,D,20120726,000000,10.846,10.962,10.68,10.904,30811,0
+OMCC.US,D,20120727,000000,10.92,11.177,10.713,11.152,31255,0
+OMCC.US,D,20120730,000000,11.135,11.135,10.937,11.069,12131,0
+OMCC.US,D,20120731,000000,11.086,11.169,10.822,10.945,35351,0
+OMCC.US,D,20120801,000000,10.986,11.135,10.548,10.556,35946,0
+OMCC.US,D,20120802,000000,10.581,10.862,10.581,10.73,18688,0
+OMCC.US,D,20120803,000000,10.887,11.152,10.887,11.144,33381,0
+OMCC.US,D,20120806,000000,11.177,11.177,10.97,11.086,7284,0
+OMCC.US,D,20120807,000000,10.97,11.152,10.895,11.127,39720,0
+OMCC.US,D,20120808,000000,11.061,11.119,10.97,11.094,8677,0
+OMCC.US,D,20120809,000000,11.061,11.135,11.011,11.135,12819,0
+OMCC.US,D,20120810,000000,11.152,11.152,10.978,11.045,24269,0
+OMCC.US,D,20120813,000000,10.995,11.135,10.947,11.061,11601,0
+OMCC.US,D,20120814,000000,11.077,11.152,11.015,11.045,17471,0
+OMCC.US,D,20120815,000000,11.029,11.087,10.986,11.053,17250,0
+OMCC.US,D,20120816,000000,11.077,11.177,11.028,11.16,38939,0
+OMCC.US,D,20120817,000000,11.111,11.367,11.111,11.342,45062,0
+OMCC.US,D,20120820,000000,11.351,11.384,11.16,11.235,13259,0
+OMCC.US,D,20120821,000000,11.202,11.359,11.094,11.218,28345,0
+OMCC.US,D,20120822,000000,11.121,11.326,11.12,11.169,9487,0
+OMCC.US,D,20120823,000000,11.293,11.293,11.094,11.152,9749,0
+OMCC.US,D,20120824,000000,11.152,11.301,11.152,11.235,5940,0
+OMCC.US,D,20120827,000000,11.235,11.442,11.119,11.334,15682,0
+OMCC.US,D,20120828,000000,11.326,11.434,11.201,11.251,18460,0
+OMCC.US,D,20120829,000000,11.259,11.593,11.259,11.535,27842,0
+OMCC.US,D,20120830,000000,11.493,11.584,11.41,11.476,19030,0
+OMCC.US,D,20120831,000000,11.518,11.601,11.476,11.501,26619,0
+OMCC.US,D,20120904,000000,11.543,11.551,11.317,11.551,16807,0
+OMCC.US,D,20120905,000000,11.618,11.71,11.301,11.618,31994,0
+OMCC.US,D,20120906,000000,11.66,11.944,11.593,11.685,49330,0
+OMCC.US,D,20120907,000000,11.769,11.86,11.326,11.493,44911,0
+OMCC.US,D,20120910,000000,11.317,11.66,11.317,11.485,38669,0
+OMCC.US,D,20120911,000000,11.451,11.585,11.301,11.393,46519,0
+OMCC.US,D,20120912,000000,11.384,11.485,11.317,11.451,15349,0
+OMCC.US,D,20120913,000000,11.376,11.56,11.211,11.401,41628,0
+OMCC.US,D,20120914,000000,11.401,11.568,11.359,11.401,27600,0
+OMCC.US,D,20120917,000000,11.393,11.485,11.376,11.434,16522,0
+OMCC.US,D,20120918,000000,11.434,11.485,11.384,11.451,16814,0
+OMCC.US,D,20120919,000000,11.459,11.468,11.242,11.384,23462,0
+OMCC.US,D,20120920,000000,11.359,11.443,11.317,11.418,8252,0
+OMCC.US,D,20120921,000000,11.526,11.526,11.301,11.351,43963,0
+OMCC.US,D,20120924,000000,11.351,11.526,11.351,11.443,16273,0
+OMCC.US,D,20120925,000000,11.476,11.485,11.067,11.175,44948,0
+OMCC.US,D,20120926,000000,11.175,11.276,11.075,11.251,9877,0
+OMCC.US,D,20120927,000000,11.251,11.334,11.134,11.184,21179,0
+OMCC.US,D,20120928,000000,11.142,11.184,10.716,10.783,71165,0
+OMCC.US,D,20121001,000000,10.858,11.292,10.766,11.251,25147,0
+OMCC.US,D,20121002,000000,11.301,11.317,11.159,11.284,11022,0
+OMCC.US,D,20121003,000000,11.334,11.334,11.217,11.284,12925,0
+OMCC.US,D,20121004,000000,11.292,11.359,11.159,11.326,17580,0
+OMCC.US,D,20121005,000000,11.393,11.518,11.315,11.368,5137,0
+OMCC.US,D,20121008,000000,11.317,11.317,11.067,11.117,11083,0
+OMCC.US,D,20121009,000000,11.125,11.234,11.059,11.075,12968,0
+OMCC.US,D,20121010,000000,11.059,11.251,11.034,11.251,3597,0
+OMCC.US,D,20121011,000000,11.242,11.242,10.95,11.034,11420,0
+OMCC.US,D,20121012,000000,11.025,11.226,11.025,11.167,7601,0
+OMCC.US,D,20121015,000000,11.209,11.317,11.209,11.309,4922,0
+OMCC.US,D,20121016,000000,11.359,11.468,11.259,11.317,31686,0
+OMCC.US,D,20121017,000000,11.309,11.349,11.125,11.242,4880,0
+OMCC.US,D,20121018,000000,11.201,11.351,10.95,10.958,13269,0
+OMCC.US,D,20121019,000000,10.942,10.992,10.758,10.808,23596,0
+OMCC.US,D,20121022,000000,10.791,11.317,10.791,11.042,31909,0
+OMCC.US,D,20121023,000000,10.975,11.042,10.866,10.95,16000,0
+OMCC.US,D,20121024,000000,10.833,11.242,10.833,11.075,14694,0
+OMCC.US,D,20121025,000000,11.192,11.267,10.992,11.267,6090,0
+OMCC.US,D,20121026,000000,11.175,11.175,10.992,11.059,3013,0
+OMCC.US,D,20121031,000000,10.858,11.059,10.699,10.866,40905,0
+OMCC.US,D,20121101,000000,10.825,10.866,10.607,10.641,36036,0
+OMCC.US,D,20121102,000000,10.641,10.775,9.839,10.031,51564,0
+OMCC.US,D,20121105,000000,10.031,10.19,9.973,10.148,49678,0
+OMCC.US,D,20121106,000000,10.223,10.29,10.073,10.215,21353,0
+OMCC.US,D,20121107,000000,10.09,10.09,9.815,9.897,45847,0
+OMCC.US,D,20121108,000000,10.048,10.053,9.856,9.856,11807,0
+OMCC.US,D,20121109,000000,10.023,10.081,9.856,9.923,13340,0
+OMCC.US,D,20121112,000000,9.998,10.173,9.998,10.048,14109,0
+OMCC.US,D,20121113,000000,10.006,10.106,9.839,10.09,21889,0
+OMCC.US,D,20121114,000000,9.897,10.065,9.814,9.923,16835,0
+OMCC.US,D,20121115,000000,9.956,10.023,9.814,9.897,17734,0
+OMCC.US,D,20121116,000000,9.831,9.948,9.797,9.831,17480,0
+OMCC.US,D,20121119,000000,9.881,10.023,9.864,10.006,16566,0
+OMCC.US,D,20121120,000000,9.956,9.964,9.806,9.889,25378,0
+OMCC.US,D,20121121,000000,9.914,10.106,9.814,10.098,23686,0
+OMCC.US,D,20121123,000000,10.148,10.273,10.148,10.223,13809,0
+OMCC.US,D,20121126,000000,10.223,10.524,10.09,10.482,20778,0
+OMCC.US,D,20121127,000000,10.457,10.457,10.34,10.457,12460,0
+OMCC.US,D,20121128,000000,10.381,10.541,10.381,10.541,2706,0
+OMCC.US,D,20121129,000000,10.584,10.837,10.584,10.837,29522,0
+OMCC.US,D,20121130,000000,10.87,10.87,10.64,10.752,25429,0
+OMCC.US,D,20121203,000000,10.786,10.862,10.634,10.862,19793,0
+OMCC.US,D,20121204,000000,11.021,11.266,10.845,11.031,36796,0
+OMCC.US,D,20121205,000000,11.047,11.149,10.82,11.081,30472,0
+OMCC.US,D,20121206,000000,11.123,11.233,11.014,11.233,17449,0
+OMCC.US,D,20121207,000000,11.216,11.216,10.98,11.166,33084,0
+OMCC.US,D,20121210,000000,11.199,11.199,11.098,11.166,17715,0
+OMCC.US,D,20121211,000000,11.199,11.376,11.123,11.258,37131,0
+OMCC.US,D,20121212,000000,11.68,11.925,11.613,11.646,137620,0
+OMCC.US,D,20121213,000000,11.688,11.849,11.665,11.747,45910,0
+OMCC.US,D,20121214,000000,11.722,11.849,11.672,11.798,54724,0
+OMCC.US,D,20121217,000000,12,12.329,11.857,12.253,126928,0
+OMCC.US,D,20121218,000000,12.481,12.481,11.925,12.431,128158,0
+OMCC.US,D,20121219,000000,12.46,12.684,11.728,12.148,83196,0
+OMCC.US,D,20121220,000000,12.148,12.255,11.996,12.157,31850,0
+OMCC.US,D,20121221,000000,12.235,12.411,11.874,12.382,94997,0
+OMCC.US,D,20121224,000000,12.226,12.245,11.923,12.089,29002,0
+OMCC.US,D,20121226,000000,12.109,12.196,12.109,12.177,13802,0
+OMCC.US,D,20121227,000000,12.196,12.196,11.855,12.06,24781,0
+OMCC.US,D,20121228,000000,11.982,12.109,11.426,11.591,26880,0
+OMCC.US,D,20121231,000000,11.709,12.262,11.591,12.099,62874,0
+OMCC.US,D,20130102,000000,12.479,12.733,12.295,12.635,75845,0
+OMCC.US,D,20130103,000000,12.684,12.684,12.509,12.645,27584,0
+OMCC.US,D,20130104,000000,12.645,12.733,12.577,12.723,27138,0
+OMCC.US,D,20130107,000000,12.655,12.761,12.489,12.655,10729,0
+OMCC.US,D,20130108,000000,12.635,12.782,12.606,12.782,11701,0
+OMCC.US,D,20130109,000000,12.762,13.631,12.762,13.601,55615,0
+OMCC.US,D,20130110,000000,13.601,13.611,13.31,13.494,42590,0
+OMCC.US,D,20130111,000000,13.406,13.562,13.348,13.416,10989,0
+OMCC.US,D,20130114,000000,13.504,13.523,13.416,13.416,1035,0
+OMCC.US,D,20130115,000000,13.455,13.533,13.328,13.357,19720,0
+OMCC.US,D,20130116,000000,13.367,13.367,12.879,13.026,13621,0
+OMCC.US,D,20130117,000000,13.104,13.367,12.793,13.055,12366,0
+OMCC.US,D,20130118,000000,13.006,13.157,12.733,13.133,21819,0
+OMCC.US,D,20130122,000000,13.25,13.348,13.055,13.152,23921,0
+OMCC.US,D,20130123,000000,13.152,13.152,12.801,12.928,13855,0
+OMCC.US,D,20130124,000000,12.918,13.055,12.831,12.87,12129,0
+OMCC.US,D,20130125,000000,12.782,13.016,12.45,12.948,28953,0
+OMCC.US,D,20130128,000000,12.687,13.045,12.684,13.045,13888,0
+OMCC.US,D,20130129,000000,12.684,13.084,12.684,13.035,28031,0
+OMCC.US,D,20130130,000000,12.782,12.977,12.44,12.47,37606,0
+OMCC.US,D,20130131,000000,12.538,12.821,12.538,12.753,25270,0
+OMCC.US,D,20130201,000000,12.801,12.879,12.713,12.801,17112,0
+OMCC.US,D,20130204,000000,12.918,12.918,12.519,12.616,19705,0
+OMCC.US,D,20130205,000000,12.665,12.684,12.626,12.626,2973,0
+OMCC.US,D,20130206,000000,12.655,12.655,12.46,12.577,5655,0
+OMCC.US,D,20130207,000000,12.518,12.684,12.196,12.509,27115,0
+OMCC.US,D,20130208,000000,12.567,12.684,12.48,12.616,12696,0
+OMCC.US,D,20130211,000000,12.616,12.684,12.401,12.645,8246,0
+OMCC.US,D,20130212,000000,12.674,12.797,12.616,12.694,16568,0
+OMCC.US,D,20130213,000000,12.782,12.782,12.479,12.626,7864,0
+OMCC.US,D,20130214,000000,12.616,12.665,12.45,12.518,9959,0
+OMCC.US,D,20130215,000000,12.587,12.821,12.587,12.762,14880,0
+OMCC.US,D,20130219,000000,12.762,12.928,12.762,12.928,22985,0
+OMCC.US,D,20130220,000000,12.899,13.172,12.684,12.84,61803,0
+OMCC.US,D,20130221,000000,12.821,13.075,12.816,12.948,14762,0
+OMCC.US,D,20130222,000000,12.967,13.006,12.899,13.006,19867,0
+OMCC.US,D,20130225,000000,13.006,13.075,12.831,12.85,22321,0
+OMCC.US,D,20130226,000000,12.967,13.051,12.841,12.909,31325,0
+OMCC.US,D,20130227,000000,12.938,13.114,12.899,13.104,11236,0
+OMCC.US,D,20130228,000000,13.143,13.27,13.133,13.221,9096,0
+OMCC.US,D,20130301,000000,13.114,13.27,13.026,13.192,15288,0
+OMCC.US,D,20130304,000000,13.192,13.289,12.948,13.172,18490,0
+OMCC.US,D,20130305,000000,13.201,13.211,13.045,13.143,7735,0
+OMCC.US,D,20130306,000000,13.172,13.309,13.104,13.162,17039,0
+OMCC.US,D,20130307,000000,13.123,13.26,12.987,13.055,17013,0
+OMCC.US,D,20130308,000000,13.094,13.099,12.86,13.016,38254,0
+OMCC.US,D,20130311,000000,12.957,12.957,12.587,12.645,12104,0
+OMCC.US,D,20130312,000000,12.606,12.704,12.333,12.333,8125,0
+OMCC.US,D,20130313,000000,12.382,12.899,12.362,12.899,11582,0
+OMCC.US,D,20130314,000000,13.26,13.26,12.684,12.811,7596,0
+OMCC.US,D,20130315,000000,12.84,13.001,12.753,12.879,94580,0
+OMCC.US,D,20130318,000000,12.753,12.928,12.753,12.85,7182,0
+OMCC.US,D,20130319,000000,12.684,12.977,12.635,12.899,35164,0
+OMCC.US,D,20130320,000000,13.056,13.076,12.869,13.037,19500,0
+OMCC.US,D,20130321,000000,14.524,14.917,14.376,14.612,310406,0
+OMCC.US,D,20130322,000000,14.622,14.76,14.415,14.524,60101,0
+OMCC.US,D,20130325,000000,14.622,14.78,14.5,14.553,39557,0
+OMCC.US,D,20130326,000000,14.533,14.711,13.667,14.13,91090,0
+OMCC.US,D,20130327,000000,14.524,14.577,13.795,14.405,55213,0
+OMCC.US,D,20130328,000000,14.484,14.642,14.149,14.474,82562,0
+OMCC.US,D,20130401,000000,14.238,14.573,14.238,14.514,16858,0
+OMCC.US,D,20130402,000000,14.661,14.661,14.336,14.563,34529,0
+OMCC.US,D,20130403,000000,14.524,14.652,14.346,14.415,29390,0
+OMCC.US,D,20130404,000000,14.464,14.622,14.346,14.622,14532,0
+OMCC.US,D,20130405,000000,14.19,14.543,14.19,14.494,13445,0
+OMCC.US,D,20130408,000000,14.494,14.553,14.228,14.327,16232,0
+OMCC.US,D,20130409,000000,14.307,14.967,14.218,14.543,60337,0
+OMCC.US,D,20130410,000000,14.543,15.053,14.425,14.711,32714,0
+OMCC.US,D,20130411,000000,14.73,14.73,14.455,14.573,16998,0
+OMCC.US,D,20130412,000000,14.386,14.543,14.386,14.514,9119,0
+OMCC.US,D,20130415,000000,14.307,14.425,13.952,14.051,44486,0
+OMCC.US,D,20130416,000000,14.14,14.563,14.14,14.415,16205,0
+OMCC.US,D,20130417,000000,14.159,14.277,14.154,14.159,25501,0
+OMCC.US,D,20130418,000000,14.14,14.445,14.14,14.366,15622,0
+OMCC.US,D,20130419,000000,14.396,14.77,14.396,14.77,13881,0
+OMCC.US,D,20130422,000000,14.77,14.77,14.612,14.622,13766,0
+OMCC.US,D,20130423,000000,14.524,14.78,14.376,14.543,31167,0
+OMCC.US,D,20130424,000000,14.543,14.661,14.455,14.563,94848,0
+OMCC.US,D,20130425,000000,14.563,14.72,14.464,14.524,26050,0
+OMCC.US,D,20130426,000000,14.533,14.725,14.474,14.524,21737,0
+OMCC.US,D,20130429,000000,14.524,14.524,14.377,14.484,17501,0
+OMCC.US,D,20130430,000000,14.504,14.543,14.376,14.396,18820,0
+OMCC.US,D,20130501,000000,14.327,14.366,13.982,14.021,58575,0
+OMCC.US,D,20130502,000000,14.13,14.435,14.13,14.199,19489,0
+OMCC.US,D,20130503,000000,14.376,14.897,13.608,14.268,43193,0
+OMCC.US,D,20130506,000000,14.228,14.317,14.051,14.199,19347,0
+OMCC.US,D,20130507,000000,14.179,14.179,13.903,14.012,34446,0
+OMCC.US,D,20130508,000000,14.11,14.13,13.933,14.041,16890,0
+OMCC.US,D,20130509,000000,13.952,14.258,13.952,14.12,15690,0
+OMCC.US,D,20130510,000000,14.13,14.268,13.874,13.972,33026,0
+OMCC.US,D,20130513,000000,13.864,13.869,13.539,13.647,54867,0
+OMCC.US,D,20130514,000000,13.647,14.031,13.588,13.785,36646,0
+OMCC.US,D,20130515,000000,13.785,13.824,13.687,13.706,9006,0
+OMCC.US,D,20130516,000000,13.706,13.714,13.44,13.49,32650,0
+OMCC.US,D,20130517,000000,13.519,13.618,13.421,13.47,50399,0
+OMCC.US,D,20130520,000000,13.47,13.785,13.391,13.746,11681,0
+OMCC.US,D,20130521,000000,13.726,13.824,13.53,13.795,23169,0
+OMCC.US,D,20130522,000000,13.765,13.834,13.421,13.559,23450,0
+OMCC.US,D,20130523,000000,13.48,13.578,13.44,13.49,15992,0
+OMCC.US,D,20130524,000000,13.499,13.834,13.499,13.785,46923,0
+OMCC.US,D,20130528,000000,13.785,14.031,13.785,13.933,46174,0
+OMCC.US,D,20130529,000000,14.031,14.031,13.913,13.972,18524,0
+OMCC.US,D,20130530,000000,14.061,14.592,14.061,14.592,42202,0
+OMCC.US,D,20130531,000000,14.45,14.75,14.45,14.61,22465,0
+OMCC.US,D,20130603,000000,14.563,14.74,14.425,14.464,50674,0
+OMCC.US,D,20130604,000000,14.533,14.592,14.386,14.415,35626,0
+OMCC.US,D,20130605,000000,14.445,14.553,13.992,14.051,17363,0
+OMCC.US,D,20130606,000000,14.021,14.159,13.972,14.159,11431,0
+OMCC.US,D,20130607,000000,14.209,14.641,14.209,14.524,11410,0
+OMCC.US,D,20130610,000000,14.622,14.789,14.474,14.524,57331,0
+OMCC.US,D,20130611,000000,14.474,14.661,14.435,14.435,28162,0
+OMCC.US,D,20130612,000000,14.543,14.604,14.405,14.415,4420,0
+OMCC.US,D,20130613,000000,14.287,14.868,14.277,14.789,49559,0
+OMCC.US,D,20130614,000000,14.72,14.76,14.415,14.455,8872,0
+OMCC.US,D,20130617,000000,14.632,14.868,14.494,14.76,33014,0
+OMCC.US,D,20130618,000000,14.799,14.908,14.597,14.77,37993,0
+OMCC.US,D,20130619,000000,14.799,15.157,14.617,14.988,43194,0
+OMCC.US,D,20130620,000000,14.919,15.256,14.919,15.127,39681,0
+OMCC.US,D,20130621,000000,15.187,15.435,14.71,14.869,134744,0
+OMCC.US,D,20130624,000000,14.77,14.958,14.154,14.859,24026,0
+OMCC.US,D,20130625,000000,14.889,15.254,14.81,15.127,43520,0
+OMCC.US,D,20130626,000000,15.137,15.206,14.869,15.018,9482,0
+OMCC.US,D,20130627,000000,15.157,15.157,14.452,14.889,56956,0
+OMCC.US,D,20130628,000000,14.889,16.834,14.889,15.008,102555,0
+OMCC.US,D,20130701,000000,15.127,15.514,14.809,15.038,50047,0
+OMCC.US,D,20130702,000000,15.197,15.197,14.968,15.058,8857,0
+OMCC.US,D,20130703,000000,14.938,15.177,14.938,15.137,6276,0
+OMCC.US,D,20130705,000000,15.365,15.365,15.018,15.117,16393,0
+OMCC.US,D,20130708,000000,15.087,15.246,15.038,15.137,25299,0
+OMCC.US,D,20130709,000000,15.236,15.246,15.117,15.187,18421,0
+OMCC.US,D,20130710,000000,15.226,15.316,15.097,15.216,18217,0
+OMCC.US,D,20130711,000000,15.345,15.345,14.874,15.157,18592,0
+OMCC.US,D,20130712,000000,15.107,15.107,14.899,14.899,5736,0
+OMCC.US,D,20130715,000000,14.869,15.226,14.869,15.107,11527,0
+OMCC.US,D,20130716,000000,15.077,15.187,14.938,15.107,18272,0
+OMCC.US,D,20130717,000000,15.137,15.236,15.008,15.137,15578,0
+OMCC.US,D,20130718,000000,15.137,15.157,14.899,15.087,11818,0
+OMCC.US,D,20130719,000000,14.998,15.132,14.919,15.077,17247,0
+OMCC.US,D,20130722,000000,15.066,15.122,15.037,15.117,13801,0
+OMCC.US,D,20130723,000000,15.087,15.087,14.889,14.929,18311,0
+OMCC.US,D,20130724,000000,15.008,15.008,14.71,14.899,21803,0
+OMCC.US,D,20130725,000000,14.899,15.097,14.839,15.077,19152,0
+OMCC.US,D,20130726,000000,15.067,15.832,15.067,15.822,104189,0
+OMCC.US,D,20130729,000000,15.871,15.991,15.177,15.792,19621,0
+OMCC.US,D,20130730,000000,15.782,15.782,15.455,15.603,13708,0
+OMCC.US,D,20130731,000000,15.594,15.683,15.445,15.455,27382,0
+OMCC.US,D,20130801,000000,15.554,15.762,15.097,15.375,19249,0
+OMCC.US,D,20130802,000000,15.236,15.514,15.187,15.355,21666,0
+OMCC.US,D,20130805,000000,15.266,15.742,15.266,15.584,38262,0
+OMCC.US,D,20130806,000000,15.643,15.653,15.455,15.544,20503,0
+OMCC.US,D,20130807,000000,15.603,15.633,15.435,15.544,8246,0
+OMCC.US,D,20130808,000000,15.633,15.762,15.246,15.514,19278,0
+OMCC.US,D,20130809,000000,15.484,15.673,15.385,15.494,13460,0
+OMCC.US,D,20130812,000000,15.514,15.514,15.028,15.395,12564,0
+OMCC.US,D,20130813,000000,15.474,15.494,15.197,15.296,13112,0
+OMCC.US,D,20130814,000000,15.286,15.524,15.286,15.395,9066,0
+OMCC.US,D,20130815,000000,15.316,15.554,14.889,15.077,25743,0
+OMCC.US,D,20130816,000000,14.988,15.395,14.988,15.137,23971,0
+OMCC.US,D,20130819,000000,15.117,15.266,15.018,15.187,15075,0
+OMCC.US,D,20130820,000000,15.197,15.643,15.127,15.395,19296,0
+OMCC.US,D,20130821,000000,15.326,15.405,15.167,15.385,15554,0
+OMCC.US,D,20130822,000000,15.236,15.832,15.197,15.584,12799,0
+OMCC.US,D,20130823,000000,15.554,15.881,15.296,15.812,14640,0
+OMCC.US,D,20130826,000000,15.881,16.517,15.812,15.862,24205,0
+OMCC.US,D,20130827,000000,15.822,15.842,15.296,15.415,23708,0
+OMCC.US,D,20130828,000000,15.445,16.06,15.393,15.782,40887,0
+OMCC.US,D,20130829,000000,15.494,16.08,15.435,16.001,16509,0
+OMCC.US,D,20130830,000000,15.981,16.08,15.68,16.03,40160,0
+OMCC.US,D,20130903,000000,15.93,16.07,15.88,16.07,15709,0
+OMCC.US,D,20130904,000000,16.03,16.08,15.85,16.02,18272,0
+OMCC.US,D,20130905,000000,15.98,16.03,15.77,15.88,27208,0
+OMCC.US,D,20130906,000000,15.93,15.98,15.61,15.8,5054,0
+OMCC.US,D,20130909,000000,15.852,16.08,15.792,16.03,15845,0
+OMCC.US,D,20130910,000000,16.08,16.08,15.91,16,10320,0
+OMCC.US,D,20130911,000000,16.03,16.049,15.812,15.842,16211,0
+OMCC.US,D,20130912,000000,15.812,15.991,15.663,15.881,22032,0
+OMCC.US,D,20130913,000000,15.76,15.98,15.68,15.98,11621,0
+OMCC.US,D,20130916,000000,16.01,16.08,15.756,16.07,23909,0
+OMCC.US,D,20130917,000000,16.08,16.09,15.91,16.07,8713,0
+OMCC.US,D,20130918,000000,16.12,16.2,15.96,16.19,12646,0
+OMCC.US,D,20130919,000000,16.19,16.19,15.97,16.12,7620,0
+OMCC.US,D,20130920,000000,16.11,16.2,15.91,16.19,29801,0
+OMCC.US,D,20130923,000000,16.2,16.23,16.02,16.11,36411,0
+OMCC.US,D,20130924,000000,16.15,16.5,16.15,16.46,7507,0
+OMCC.US,D,20130925,000000,16.48,16.79,16.11,16.21,19600,0
+OMCC.US,D,20130926,000000,16.29,16.44,16.2,16.21,6314,0
+OMCC.US,D,20130927,000000,16.15,16.55,16.15,16.39,18000,0
+OMCC.US,D,20130930,000000,16.25,16.48,16.04,16.29,44900,0
+OMCC.US,D,20131001,000000,16.3,16.49,16.24,16.49,15100,0
+OMCC.US,D,20131002,000000,16.38,16.51,16.38,16.45,11500,0
+OMCC.US,D,20131003,000000,16.4,16.47,16.3,16.4,27524,0
+OMCC.US,D,20131004,000000,16.36,16.51,16.36,16.5,25127,0
+OMCC.US,D,20131007,000000,16.36,16.5,16.36,16.4,16100,0
+OMCC.US,D,20131008,000000,16.46,16.46,16.36,16.38,16200,0
+OMCC.US,D,20131009,000000,16.36,16.49,16.36,16.38,13400,0
+OMCC.US,D,20131010,000000,16.5,16.5,16.4,16.5,13200,0
+OMCC.US,D,20131011,000000,16.43,16.81,16.38,16.81,17800,0
+OMCC.US,D,20131014,000000,16.75,16.99,16.75,16.94,42500,0
+OMCC.US,D,20131015,000000,16.9,17.2,16.79,16.99,28300,0
+OMCC.US,D,20131016,000000,17.1,17.11,16.83,16.99,18100,0
+OMCC.US,D,20131017,000000,17,17.1,16.75,16.9,14800,0
+OMCC.US,D,20131018,000000,16.89,17.08,16.81,17,19300,0
+OMCC.US,D,20131021,000000,17.03,17.03,16.78,16.78,13900,0
+OMCC.US,D,20131022,000000,16.87,17.03,16.7,16.95,18100,0
+OMCC.US,D,20131023,000000,16.82,17.04,16.82,16.95,9300,0
+OMCC.US,D,20131024,000000,17.04,17.09,16.89,17.07,10839,0
+OMCC.US,D,20131025,000000,17.1,17.2,16.91,17.2,12800,0
+OMCC.US,D,20131028,000000,17.18,17.19,16.88,17.01,33900,0
+OMCC.US,D,20131029,000000,17.11,17.19,16.7,17,30400,0
+OMCC.US,D,20131030,000000,17.03,17.15,16.87,16.9,17600,0
+OMCC.US,D,20131031,000000,16.87,16.87,15.52,16.05,57069,0
+OMCC.US,D,20131101,000000,15.76,16,15.06,15.24,90000,0
+OMCC.US,D,20131104,000000,15.19,15.87,15.09,15.78,33200,0
+OMCC.US,D,20131105,000000,15.93,15.93,15.43,15.59,22600,0
+OMCC.US,D,20131106,000000,15.59,15.75,15.44,15.55,22323,0
+OMCC.US,D,20131107,000000,15.62,15.62,15.29,15.35,45700,0
+OMCC.US,D,20131108,000000,15.32,15.87,15.32,15.72,19371,0
+OMCC.US,D,20131111,000000,15.7,15.9,15.59,15.73,11900,0
+OMCC.US,D,20131112,000000,15.66,15.85,15.01,15.6,23100,0
+OMCC.US,D,20131113,000000,15.83,15.98,15.5,15.97,11800,0
+OMCC.US,D,20131114,000000,15.93,16.11,15.71,15.88,10945,0
+OMCC.US,D,20131115,000000,15.85,16.055,15.65,15.96,17094,0
+OMCC.US,D,20131118,000000,16,16.05,15.76,15.87,10500,0
+OMCC.US,D,20131119,000000,15.82,15.91,15.57,15.72,9900,0
+OMCC.US,D,20131120,000000,15.91,15.92,15.6,15.66,4200,0
+OMCC.US,D,20131121,000000,15.92,16,15.9,15.97,9900,0
+OMCC.US,D,20131122,000000,16,16.06,15.71,15.88,22200,0
+OMCC.US,D,20131125,000000,16,16,15.745,15.78,22091,0
+OMCC.US,D,20131126,000000,15.87,16.1,15.73,16.03,29200,0
+OMCC.US,D,20131127,000000,16.1,16.1,15.94,16.04,13914,0
+OMCC.US,D,20131129,000000,16.1,16.1,15.98,16.01,7587,0
+OMCC.US,D,20131202,000000,15.96,15.96,15.525,15.56,10963,0
+OMCC.US,D,20131203,000000,15.56,15.89,15.56,15.73,15200,0
+OMCC.US,D,20131204,000000,15.75,16,15.7,15.81,20900,0
+OMCC.US,D,20131205,000000,15.83,15.83,15.32,15.44,15600,0
+OMCC.US,D,20131206,000000,15.61,15.71,15.25,15.28,30500,0
+OMCC.US,D,20131209,000000,15.47,15.47,15.25,15.35,13000,0
+OMCC.US,D,20131210,000000,15.49,15.49,15.25,15.35,52300,0
+OMCC.US,D,20131211,000000,15.68,15.68,15.15,15.17,26654,0
+OMCC.US,D,20131212,000000,15.19,15.63,15.05,15.21,52500,0
+OMCC.US,D,20131213,000000,15.21,15.65,15.15,15.3,11700,0
+OMCC.US,D,20131216,000000,15.31,15.6,15.08,15.34,11200,0
+OMCC.US,D,20131217,000000,15.22,15.51,15.02,15.28,5500,0
+OMCC.US,D,20131218,000000,15.66,15.75,15.63,15.74,1826573,0
+OMCC.US,D,20131219,000000,15.69,15.89,15.69,15.79,82100,0
+OMCC.US,D,20131220,000000,15.73,15.84,15.69,15.84,514100,0
+OMCC.US,D,20131223,000000,15.75,15.75,15.72,15.73,51800,0
+OMCC.US,D,20131224,000000,15.72,15.79,15.72,15.73,37094,0
+OMCC.US,D,20131226,000000,15.75,15.78,15.72,15.75,56100,0
+OMCC.US,D,20131227,000000,15.75,15.76,15.72,15.75,87897,0
+OMCC.US,D,20131230,000000,15.75,15.75,15.72,15.74,44583,0
+OMCC.US,D,20131231,000000,15.77,15.78,15.72,15.74,129200,0
+OMCC.US,D,20140102,000000,15.75,15.78,15.7,15.72,206700,0
+OMCC.US,D,20140103,000000,15.71,15.75,15.68,15.71,294261,0
+OMCC.US,D,20140106,000000,15.71,15.74,15.7,15.73,83503,0
+OMCC.US,D,20140107,000000,15.74,15.75,15.7,15.72,79700,0
+OMCC.US,D,20140108,000000,15.75,15.75,15.71,15.71,55700,0
+OMCC.US,D,20140109,000000,15.75,15.75,15.7,15.72,74800,0
+OMCC.US,D,20140110,000000,15.75,15.75,15.71,15.74,28544,0
+OMCC.US,D,20140113,000000,15.71,15.74,15.71,15.72,52400,0
+OMCC.US,D,20140114,000000,15.75,15.75,15.72,15.74,18293,0
+OMCC.US,D,20140115,000000,15.75,15.75,15.72,15.75,26800,0
+OMCC.US,D,20140116,000000,15.71,15.75,15.65,15.73,45700,0
+OMCC.US,D,20140117,000000,15.75,15.75,15.72,15.73,122800,0
+OMCC.US,D,20140121,000000,15.74,15.76,15.73,15.75,37459,0
+OMCC.US,D,20140122,000000,15.74,15.75,15.74,15.75,32056,0
+OMCC.US,D,20140123,000000,15.74,15.75,15.73,15.74,39700,0
+OMCC.US,D,20140124,000000,15.74,15.75,15.72,15.73,134100,0
+OMCC.US,D,20140127,000000,15.73,15.74,15.68,15.72,251000,0
+OMCC.US,D,20140128,000000,15.71,15.75,15.71,15.75,66000,0
+OMCC.US,D,20140129,000000,15.71,15.75,15.71,15.72,41408,0
+OMCC.US,D,20140130,000000,15.75,15.79,15.72,15.73,96090,0
+OMCC.US,D,20140131,000000,15.67,15.79,15.67,15.78,64400,0
+OMCC.US,D,20140203,000000,15.69,15.84,15.69,15.76,56941,0
+OMCC.US,D,20140204,000000,15.74,15.79,15.71,15.72,54359,0
+OMCC.US,D,20140205,000000,15.71,15.74,15.65,15.65,152407,0
+OMCC.US,D,20140206,000000,15.74,15.74,15.68,15.7,81487,0
+OMCC.US,D,20140207,000000,15.74,15.74,15.66,15.7,113613,0
+OMCC.US,D,20140210,000000,15.74,15.74,15.645,15.68,55527,0
+OMCC.US,D,20140211,000000,15.67,15.71,15.63,15.69,76706,0
+OMCC.US,D,20140212,000000,15.68,15.75,15.63,15.67,92678,0
+OMCC.US,D,20140213,000000,15.65,15.83,15.65,15.8,66084,0
+OMCC.US,D,20140214,000000,15.84,15.85,15.63,15.77,66408,0
+OMCC.US,D,20140218,000000,15.75,15.85,15.75,15.82,33173,0
+OMCC.US,D,20140219,000000,15.84,15.87,15.77,15.8,40308,0
+OMCC.US,D,20140220,000000,15.77,15.87,15.77,15.84,18456,0
+OMCC.US,D,20140221,000000,15.9,15.9,15.78,15.83,25806,0
+OMCC.US,D,20140224,000000,15.78,15.87,15.741,15.83,23911,0
+OMCC.US,D,20140225,000000,15.83,15.83,15.66,15.69,39637,0
+OMCC.US,D,20140226,000000,15.75,15.83,15.67,15.78,20252,0
+OMCC.US,D,20140227,000000,15.8,15.82,15.74,15.82,25422,0
+OMCC.US,D,20140228,000000,15.84,15.84,15.74,15.78,20470,0
+OMCC.US,D,20140303,000000,15.76,15.84,15.75,15.83,25893,0
+OMCC.US,D,20140304,000000,15.84,15.88,15.75,15.86,58515,0
+OMCC.US,D,20140305,000000,15.79,15.88,15.79,15.81,30973,0
+OMCC.US,D,20140306,000000,15.8,15.86,15.8,15.86,24238,0
+OMCC.US,D,20140307,000000,15.82,15.86,15.79,15.84,27183,0
+OMCC.US,D,20140310,000000,15.8,15.878,15.8,15.84,18917,0
+OMCC.US,D,20140311,000000,15.81,15.87,15.76,15.86,35281,0
+OMCC.US,D,20140312,000000,15.78,15.86,15.77,15.86,54319,0
+OMCC.US,D,20140313,000000,15.86,15.86,15.8,15.81,41283,0
+OMCC.US,D,20140314,000000,15.78,15.86,15.78,15.85,13724,0
+OMCC.US,D,20140317,000000,15.87,15.87,15.8,15.8,27511,0
+OMCC.US,D,20140318,000000,15.84,15.85,15.81,15.85,27318,0
+OMCC.US,D,20140319,000000,15.81,15.85,15.8,15.81,21042,0
+OMCC.US,D,20140320,000000,15.82,15.85,15.77,15.83,27077,0
+OMCC.US,D,20140321,000000,15.8,15.84,15.75,15.77,45691,0
+OMCC.US,D,20140324,000000,15.75,15.84,15.68,15.76,41457,0
+OMCC.US,D,20140325,000000,15.75,15.84,15.75,15.79,40447,0
+OMCC.US,D,20140326,000000,15.84,15.84,15.75,15.75,43100,0
+OMCC.US,D,20140327,000000,15.71,15.8,15.7,15.71,66125,0
+OMCC.US,D,20140328,000000,15.71,15.79,15.71,15.73,31433,0
+OMCC.US,D,20140331,000000,15.77,15.79,15.73,15.73,80964,0
+OMCC.US,D,20140401,000000,15.78,15.84,15.75,15.84,33329,0
+OMCC.US,D,20140402,000000,15.79,15.84,15.7,15.8,45040,0
+OMCC.US,D,20140403,000000,15.79,15.85,15.79,15.85,29060,0
+OMCC.US,D,20140404,000000,15.85,15.85,15.74,15.76,33698,0
+OMCC.US,D,20140407,000000,15.74,15.85,15.63,15.72,32332,0
+OMCC.US,D,20140408,000000,15.83,15.85,15.73,15.73,24127,0
+OMCC.US,D,20140409,000000,15.79,15.85,15.75,15.83,33254,0
+OMCC.US,D,20140410,000000,15.83,15.85,15.7,15.78,40675,0
+OMCC.US,D,20140411,000000,15.7,15.85,15.7,15.83,69517,0
+OMCC.US,D,20140414,000000,15.85,15.85,15.76,15.83,50109,0
+OMCC.US,D,20140415,000000,15.85,15.85,15.73,15.83,46311,0
+OMCC.US,D,20140416,000000,15.85,15.85,15.76,15.82,13501,0
+OMCC.US,D,20140417,000000,15.78,15.82,15.74,15.78,13262,0
+OMCC.US,D,20140421,000000,15.74,15.8,15.74,15.79,16244,0
+OMCC.US,D,20140422,000000,15.75,15.77,15.74,15.77,20171,0
+OMCC.US,D,20140423,000000,15.78,15.79,15.73,15.74,24130,0
+OMCC.US,D,20140424,000000,15.74,15.8,15.71,15.75,25524,0
+OMCC.US,D,20140425,000000,15.7,15.78,15.7,15.73,26155,0
+OMCC.US,D,20140428,000000,15.74,15.79,15.72,15.73,24483,0
+OMCC.US,D,20140429,000000,15.8,15.8,15.72,15.74,40892,0
+OMCC.US,D,20140430,000000,15.71,15.76,15.7,15.72,38672,0
+OMCC.US,D,20140501,000000,15.7,15.72,15.53,15.6,70419,0
+OMCC.US,D,20140502,000000,15.64,15.78,15.58,15.66,15469,0
+OMCC.US,D,20140505,000000,15.57,15.66,15.5,15.58,54012,0
+OMCC.US,D,20140506,000000,15.5,15.55,15.36,15.45,53910,0
+OMCC.US,D,20140507,000000,15.28,15.4,14.58,14.81,112715,0
+OMCC.US,D,20140508,000000,14.81,14.82,14.67,14.74,40860,0
+OMCC.US,D,20140509,000000,14.7,14.79,14.62,14.71,35807,0
+OMCC.US,D,20140512,000000,14.78,15,14.7,14.95,30878,0
+OMCC.US,D,20140513,000000,14.85,14.89,14.72,14.78,23411,0
+OMCC.US,D,20140514,000000,14.74,14.8,14.65,14.74,59764,0
+OMCC.US,D,20140515,000000,14.59,14.6,14.51,14.55,46133,0
+OMCC.US,D,20140516,000000,14.52,14.57,14.483,14.54,22121,0
+OMCC.US,D,20140519,000000,14.48,14.6,14.48,14.6,39022,0
+OMCC.US,D,20140520,000000,14.57,14.6,14.49,14.52,45941,0
+OMCC.US,D,20140521,000000,14.56,14.6,14.54,14.58,31333,0
+OMCC.US,D,20140522,000000,14.54,14.58,14.48,14.53,73439,0
+OMCC.US,D,20140523,000000,14.54,14.58,14.4,14.57,59937,0
+OMCC.US,D,20140527,000000,14.59,14.66,14.53,14.55,32438,0
+OMCC.US,D,20140528,000000,14.59,14.59,14.572,14.58,25923,0
+OMCC.US,D,20140529,000000,14.59,14.59,14.54,14.59,8831,0
+OMCC.US,D,20140530,000000,14.64,14.64,14.53,14.58,23571,0
+OMCC.US,D,20140602,000000,14.53,14.59,14.53,14.55,23475,0
+OMCC.US,D,20140603,000000,14.54,14.675,14.37,14.46,28881,0
+OMCC.US,D,20140604,000000,14.47,14.57,14.376,14.48,20560,0
+OMCC.US,D,20140605,000000,14.45,14.58,14.45,14.58,26407,0
+OMCC.US,D,20140606,000000,14.58,14.75,14.58,14.71,26233,0
+OMCC.US,D,20140609,000000,14.69,14.74,14.62,14.68,23324,0
+OMCC.US,D,20140610,000000,14.69,14.69,14.55,14.64,19600,0
+OMCC.US,D,20140611,000000,14.85,15.63,14.85,15.49,92245,0
+OMCC.US,D,20140612,000000,15.45,15.45,14.461,14.68,103644,0
+OMCC.US,D,20140613,000000,14.631,15.057,14.31,14.37,110733,0
+OMCC.US,D,20140616,000000,14.38,14.51,14.27,14.36,74841,0
+OMCC.US,D,20140617,000000,14.38,14.45,14.31,14.37,53963,0
+OMCC.US,D,20140618,000000,14.37,14.54,14.37,14.43,33288,0
+OMCC.US,D,20140619,000000,14.44,14.5,14.44,14.44,29431,0
+OMCC.US,D,20140620,000000,14.5,14.52,14.44,14.46,100467,0
+OMCC.US,D,20140623,000000,14.41,14.46,14.39,14.39,59299,0
+OMCC.US,D,20140624,000000,14.4,14.53,14.39,14.4,34847,0
+OMCC.US,D,20140625,000000,14.425,14.425,14.32,14.36,39331,0
+OMCC.US,D,20140626,000000,14.38,14.45,14.32,14.4,24457,0
+OMCC.US,D,20140627,000000,14.38,14.48,14.38,14.48,71430,0
+OMCC.US,D,20140630,000000,14.41,14.41,14.35,14.36,12073,0
+OMCC.US,D,20140701,000000,14.46,14.49,14.38,14.41,53534,0
+OMCC.US,D,20140702,000000,14.29,14.4,13.95,13.98,94600,0
+OMCC.US,D,20140703,000000,13.98,14,13.95,13.98,18238,0
+OMCC.US,D,20140707,000000,13.97,13.97,13.86,13.9,49079,0
+OMCC.US,D,20140708,000000,13.93,13.93,13.58,13.77,37588,0
+OMCC.US,D,20140709,000000,13.79,13.79,13.45,13.48,41932,0
+OMCC.US,D,20140710,000000,13.17,13.24,12.89,13.06,125858,0
+OMCC.US,D,20140711,000000,13.06,13.2,13,13.12,48470,0
+OMCC.US,D,20140714,000000,13.18,13.4,13.16,13.28,23488,0
+OMCC.US,D,20140715,000000,13.8,13.9,13.22,13.32,34381,0
+OMCC.US,D,20140716,000000,13.4,13.43,13.315,13.4,26758,0
+OMCC.US,D,20140717,000000,13.31,13.37,13.22,13.22,27779,0
+OMCC.US,D,20140718,000000,13.13,13.5,13.13,13.47,44468,0
+OMCC.US,D,20140721,000000,13.46,13.46,13.33,13.35,18198,0
+OMCC.US,D,20140722,000000,13.38,13.43,13.31,13.42,12226,0
+OMCC.US,D,20140723,000000,13.41,13.46,13.36,13.46,24024,0
+OMCC.US,D,20140724,000000,13.41,13.49,13.36,13.37,25336,0
+OMCC.US,D,20140725,000000,13.32,13.36,13.24,13.27,26174,0
+OMCC.US,D,20140728,000000,13.22,13.42,13.11,13.22,29626,0
+OMCC.US,D,20140729,000000,13.22,13.37,13.17,13.2,67491,0
+OMCC.US,D,20140730,000000,13.25,13.25,13.15,13.18,9807,0
+OMCC.US,D,20140731,000000,13.18,13.19,13.02,13.02,29712,0
+OMCC.US,D,20140801,000000,13.08,13.08,12.86,12.91,43003,0
+OMCC.US,D,20140804,000000,12.9,13.05,12.86,12.96,24745,0
+OMCC.US,D,20140805,000000,12.92,13.04,12.83,12.88,46268,0
+OMCC.US,D,20140806,000000,12.96,13.05,12.75,12.99,31118,0
+OMCC.US,D,20140807,000000,12.8,13.04,12.79,12.97,20480,0
+OMCC.US,D,20140808,000000,12.93,13.05,12.93,13,41002,0
+OMCC.US,D,20140811,000000,13,13,12.92,12.98,40844,0
+OMCC.US,D,20140812,000000,13,13.005,12.96,12.97,49195,0
+OMCC.US,D,20140813,000000,13,13.06,12.98,13.01,12222,0
+OMCC.US,D,20140814,000000,13.05,13.05,12.98,13.03,6799,0
+OMCC.US,D,20140815,000000,13.05,13.12,12.91,12.99,18950,0
+OMCC.US,D,20140818,000000,13.05,13.05,12.98,13.05,31220,0
+OMCC.US,D,20140819,000000,13.02,13.11,13,13.06,59090,0
+OMCC.US,D,20140820,000000,13.04,13.1,13,13.03,38870,0
+OMCC.US,D,20140821,000000,13,13.09,12.95,12.97,45286,0
+OMCC.US,D,20140822,000000,13,13.1,13,13.05,21271,0
+OMCC.US,D,20140825,000000,13.05,13.06,12.99,13.06,35717,0
+OMCC.US,D,20140826,000000,13.02,13.05,12.87,12.9,681873,0
+OMCC.US,D,20140827,000000,12.95,13,12.87,12.9,20657,0
+OMCC.US,D,20140828,000000,12.9,13,12.85,12.86,22441,0
+OMCC.US,D,20140829,000000,12.9,13,12.81,12.83,33740,0
+OMCC.US,D,20140902,000000,12.91,13.01,12.86,12.92,64916,0
+OMCC.US,D,20140903,000000,13,13,12.89,12.95,76172,0
+OMCC.US,D,20140904,000000,13,13.01,12.9,12.95,32796,0
+OMCC.US,D,20140905,000000,12.95,12.98,12.86,12.87,13690,0
+OMCC.US,D,20140908,000000,12.92,12.93,12.89,12.93,4697,0
+OMCC.US,D,20140909,000000,12.9,12.9,12.76,12.8,13230,0
+OMCC.US,D,20140910,000000,12.84,12.84,12.61,12.65,11176,0
+OMCC.US,D,20140911,000000,11.73,12.64,10.64,12.49,27275,0
+OMCC.US,D,20140912,000000,12.53,12.53,12.39,12.39,10823,0
+OMCC.US,D,20140915,000000,12.45,12.5,12.15,12.16,30478,0
+OMCC.US,D,20140916,000000,12.19,12.344,12.16,12.21,25370,0
+OMCC.US,D,20140917,000000,12.25,12.32,12.17,12.23,28947,0
+OMCC.US,D,20140918,000000,12.25,12.25,11.8,12.01,100909,0
+OMCC.US,D,20140919,000000,12.08,12.19,12.08,12.19,81303,0
+OMCC.US,D,20140922,000000,12.11,12.44,12.11,12.18,31909,0
+OMCC.US,D,20140923,000000,12.16,12.23,12.07,12.11,39221,0
+OMCC.US,D,20140924,000000,12.2,12.32,11.91,11.97,113028,0
+OMCC.US,D,20140925,000000,12.05,12.08,11.91,11.95,64435,0
+OMCC.US,D,20140926,000000,11.95,12,11.82,11.9,69699,0
+OMCC.US,D,20140929,000000,11.8,12.01,11.8,11.91,110965,0
+OMCC.US,D,20140930,000000,11.91,11.91,11.56,11.59,60675,0
+OMCC.US,D,20141001,000000,11.8,11.805,11.34,11.48,68407,0
+OMCC.US,D,20141002,000000,11.96,11.96,11.35,11.35,44652,0
+OMCC.US,D,20141003,000000,11.43,11.44,11.21,11.21,25180,0
+OMCC.US,D,20141006,000000,11.21,11.38,11.21,11.36,30426,0
+OMCC.US,D,20141007,000000,11.3,11.3,10.94,10.96,100653,0
+OMCC.US,D,20141008,000000,10.97,11.18,10.96,11.04,41309,0
+OMCC.US,D,20141009,000000,11.2,11.2,10.9,11.01,111863,0
+OMCC.US,D,20141010,000000,11.04,11.13,10.99,11,44783,0
+OMCC.US,D,20141013,000000,10.97,11.22,10.97,11.15,31810,0
+OMCC.US,D,20141014,000000,11.2,11.25,11.09,11.22,51961,0
+OMCC.US,D,20141015,000000,11.14,11.24,10.96,11.12,72906,0
+OMCC.US,D,20141016,000000,10.99,11.25,10.99,11.25,38690,0
+OMCC.US,D,20141017,000000,11.39,11.39,11.11,11.11,31926,0
+OMCC.US,D,20141020,000000,11.2,11.25,11.09,11.21,32635,0
+OMCC.US,D,20141021,000000,11.158,11.22,11.04,11.12,45937,0
+OMCC.US,D,20141022,000000,11.38,12.1,11.35,11.47,175977,0
+OMCC.US,D,20141023,000000,11.6,11.88,11.6,11.84,81802,0
+OMCC.US,D,20141024,000000,11.88,11.96,11.71,11.83,41831,0
+OMCC.US,D,20141027,000000,11.9,11.99,11.75,11.85,52518,0
+OMCC.US,D,20141028,000000,11.8,12.07,11.8,12.05,107488,0
+OMCC.US,D,20141029,000000,12.04,12.2,11.92,12.16,65478,0
+OMCC.US,D,20141030,000000,12.16,12.2,12.01,12.18,84251,0
+OMCC.US,D,20141031,000000,12.25,12.41,12.15,12.21,95127,0
+OMCC.US,D,20141103,000000,12.28,12.3,12.12,12.17,33757,0
+OMCC.US,D,20141104,000000,12.19,12.39,12.17,12.33,53445,0
+OMCC.US,D,20141105,000000,12.42,12.5,12.28,12.48,55570,0
+OMCC.US,D,20141106,000000,12.48,12.69,12.47,12.68,61249,0
+OMCC.US,D,20141107,000000,12.71,12.71,12.48,12.61,19813,0
+OMCC.US,D,20141110,000000,12.68,12.89,12.6,12.86,56213,0
+OMCC.US,D,20141111,000000,12.8,12.86,12.77,12.84,57567,0
+OMCC.US,D,20141112,000000,12.67,12.96,12.67,12.96,55342,0
+OMCC.US,D,20141113,000000,12.95,12.95,12.41,12.88,20431,0
+OMCC.US,D,20141114,000000,12.83,12.95,12.78,12.85,28678,0
+OMCC.US,D,20141117,000000,12.81,12.81,12.53,12.58,19787,0
+OMCC.US,D,20141118,000000,12.76,12.76,12.45,12.47,8744,0
+OMCC.US,D,20141119,000000,12.49,12.57,12.36,12.52,34103,0
+OMCC.US,D,20141120,000000,12.45,12.53,12.43,12.51,25078,0
+OMCC.US,D,20141121,000000,12.62,12.68,12.48,12.5,38026,0
+OMCC.US,D,20141124,000000,12.47,12.52,12.35,12.52,10329,0
+OMCC.US,D,20141125,000000,12.54,12.61,12.49,12.5,45055,0
+OMCC.US,D,20141126,000000,12.54,12.55,12.37,12.4,14812,0
+OMCC.US,D,20141128,000000,12.48,12.61,12.4,12.42,11720,0
+OMCC.US,D,20141201,000000,12.43,12.49,12,12.25,31598,0
+OMCC.US,D,20141202,000000,12.04,12.37,12.04,12.18,60524,0
+OMCC.US,D,20141203,000000,12.095,12.355,12.08,12.09,53523,0
+OMCC.US,D,20141204,000000,12.1,12.23,12.1,12.19,26838,0
+OMCC.US,D,20141205,000000,12.15,12.36,11.9,12.2,32504,0
+OMCC.US,D,20141208,000000,12.86,12.86,11.83,12.24,44642,0
+OMCC.US,D,20141209,000000,12.26,12.63,12.26,12.61,61498,0
+OMCC.US,D,20141210,000000,12.41,12.6,12.26,12.39,85715,0
+OMCC.US,D,20141211,000000,12.4,12.74,12.4,12.43,33854,0
+OMCC.US,D,20141212,000000,12.29,12.51,12.29,12.37,23504,0
+OMCC.US,D,20141215,000000,12.48,12.82,12.43,12.48,32789,0
+OMCC.US,D,20141216,000000,12.53,12.74,12.5,12.67,38778,0
+OMCC.US,D,20141217,000000,12.69,12.92,12.45,12.88,92181,0
+OMCC.US,D,20141218,000000,12.93,12.95,12.63,12.87,39096,0
+OMCC.US,D,20141219,000000,12.84,13.18,12.84,13.12,304920,0
+OMCC.US,D,20141222,000000,13.09,13.34,12.93,13.23,38714,0
+OMCC.US,D,20141223,000000,14.7,14.91,14.5,14.6,689414,0
+OMCC.US,D,20141224,000000,14.75,14.8,14.6,14.8,50305,0
+OMCC.US,D,20141226,000000,14.82,14.94,14.82,14.87,25904,0
+OMCC.US,D,20141229,000000,14.79,14.95,14.79,14.92,72581,0
+OMCC.US,D,20141230,000000,14.89,14.95,14.86,14.9,62229,0
+OMCC.US,D,20141231,000000,14.86,14.95,14.85,14.9,56920,0
+OMCC.US,D,20150102,000000,14.89,14.95,14.82,14.85,78700,0
+OMCC.US,D,20150105,000000,14.85,14.9,14.713,14.83,54558,0
+OMCC.US,D,20150106,000000,14.82,14.855,14.68,14.75,74545,0
+OMCC.US,D,20150107,000000,14.8,14.92,14.75,14.87,47910,0
+OMCC.US,D,20150108,000000,14.86,14.86,14.69,14.7,84341,0
+OMCC.US,D,20150109,000000,14.69,14.73,14.59,14.73,105432,0
+OMCC.US,D,20150112,000000,14.68,14.78,14.61,14.64,70297,0
+OMCC.US,D,20150113,000000,14.68,14.84,14.64,14.72,61388,0
+OMCC.US,D,20150114,000000,14.73,14.75,14.62,14.7,44997,0
+OMCC.US,D,20150115,000000,14.66,14.69,14.54,14.56,99017,0
+OMCC.US,D,20150116,000000,14.51,14.69,14.43,14.53,90909,0
+OMCC.US,D,20150120,000000,14.6,14.62,14.51,14.61,40920,0
+OMCC.US,D,20150121,000000,14.57,14.6,14.53,14.55,33387,0
+OMCC.US,D,20150122,000000,14.55,14.59,14.49,14.52,55541,0
+OMCC.US,D,20150123,000000,14.48,14.57,14.31,14.32,96702,0
+OMCC.US,D,20150126,000000,14.3,14.38,14.17,14.21,83956,0
+OMCC.US,D,20150127,000000,14.17,14.29,14.13,14.22,57217,0
+OMCC.US,D,20150128,000000,14.18,14.31,14.14,14.14,73945,0
+OMCC.US,D,20150129,000000,14.1,14.26,14.1,14.24,35503,0
+OMCC.US,D,20150130,000000,14.14,14.66,14.14,14.23,34198,0
+OMCC.US,D,20150202,000000,14.22,14.28,14.15,14.22,22509,0
+OMCC.US,D,20150203,000000,14.31,14.5,14.28,14.46,29601,0
+OMCC.US,D,20150204,000000,14.47,14.68,14.46,14.46,107933,0
+OMCC.US,D,20150205,000000,14.49,14.62,14.49,14.59,62933,0
+OMCC.US,D,20150206,000000,14.63,14.63,14.56,14.61,52468,0
+OMCC.US,D,20150209,000000,14.48,14.72,14.48,14.67,42959,0
+OMCC.US,D,20150210,000000,14.71,14.93,14.61,14.83,174228,0
+OMCC.US,D,20150211,000000,14.83,14.92,14.76,14.9,77537,0
+OMCC.US,D,20150212,000000,14.85,14.93,14.84,14.91,79601,0
+OMCC.US,D,20150213,000000,14.91,14.93,14.88,14.91,30547,0
+OMCC.US,D,20150217,000000,14.91,14.95,14.87,14.93,50010,0
+OMCC.US,D,20150218,000000,14.93,14.93,14.86,14.91,19543,0
+OMCC.US,D,20150219,000000,14.91,14.99,14.9,14.95,37612,0
+OMCC.US,D,20150220,000000,14.99,14.99,14.85,14.89,40913,0
+OMCC.US,D,20150223,000000,14.89,14.94,14.87,14.9,45643,0
+OMCC.US,D,20150224,000000,14.94,15.02,14.87,14.91,40719,0
+OMCC.US,D,20150225,000000,14.94,14.99,14.92,14.95,30504,0
+OMCC.US,D,20150226,000000,14.99,14.99,14.88,14.92,20251,0
+OMCC.US,D,20150227,000000,14.94,15.02,14.87,14.89,51761,0
+OMCC.US,D,20150302,000000,14.95,14.97,14.89,14.92,18800,0
+OMCC.US,D,20150303,000000,14.91,14.95,14.87,14.94,45000,0
+OMCC.US,D,20150304,000000,14.94,14.96,14.92,14.94,77300,0
+OMCC.US,D,20150305,000000,14.93,14.95,14.88,14.93,42000,0
+OMCC.US,D,20150306,000000,14.9,14.95,14.81,14.83,88500,0
+OMCC.US,D,20150309,000000,14.89,14.92,14.88,14.91,38200,0
+OMCC.US,D,20150310,000000,14.91,14.96,14.83,14.94,78900,0
+OMCC.US,D,20150311,000000,14.94,15.09,14.93,15.06,84300,0
+OMCC.US,D,20150312,000000,15.08,15.21,15.05,15.14,93800,0
+OMCC.US,D,20150313,000000,15.14,15.14,14.87,14.92,82600,0
+OMCC.US,D,20150316,000000,15.17,15.47,14.95,15.36,22000,0
+OMCC.US,D,20150317,000000,14.99,15,14.53,14.62,39100,0
+OMCC.US,D,20150318,000000,14.74,14.74,14.44,14.55,50000,0
+OMCC.US,D,20150319,000000,14.68,14.68,14.45,14.63,35800,0
+OMCC.US,D,20150320,000000,14.62,14.76,14.35,14.74,78100,0
+OMCC.US,D,20150323,000000,14.71,14.75,14.56,14.58,60200,0
+OMCC.US,D,20150324,000000,14.74,14.74,14.25,14.27,53100,0
+OMCC.US,D,20150325,000000,14.25,14.39,13.93,13.94,114100,0
+OMCC.US,D,20150326,000000,13.91,14.1,13.52,13.66,106700,0
+OMCC.US,D,20150327,000000,13.62,13.83,13.61,13.81,61700,0
+OMCC.US,D,20150330,000000,13.81,13.81,13.58,13.77,70800,0
+OMCC.US,D,20150331,000000,13.67,14.2,13.38,14.01,282602,0
+OMCC.US,D,20150401,000000,14.17,14.49,13.94,14.37,39800,0
+OMCC.US,D,20150402,000000,14.35,14.36,14.21,14.35,18400,0
+OMCC.US,D,20150406,000000,14.23,14.3,14.06,14.27,29200,0
+OMCC.US,D,20150407,000000,14.44,14.44,14.18,14.33,31802,0
+OMCC.US,D,20150408,000000,14.3,14.36,14.21,14.35,27700,0
+OMCC.US,D,20150409,000000,14.3,14.33,14.03,14.25,27671,0
+OMCC.US,D,20150410,000000,14.21,14.26,14.05,14.18,11600,0
+OMCC.US,D,20150413,000000,14.17,14.29,14.05,14.09,18600,0
+OMCC.US,D,20150414,000000,14.12,14.12,13.76,13.9,49000,0
+OMCC.US,D,20150415,000000,13.89,13.89,13.55,13.78,29689,0
+OMCC.US,D,20150416,000000,13.62,13.83,13.6,13.76,23546,0
+OMCC.US,D,20150417,000000,13.8,13.9,13.7,13.74,24300,0
+OMCC.US,D,20150420,000000,13.77,13.86,13.61,13.83,17943,0
+OMCC.US,D,20150421,000000,13.82,13.82,13.605,13.62,12032,0
+OMCC.US,D,20150422,000000,13.97,13.97,13.42,13.61,27063,0
+OMCC.US,D,20150423,000000,13.64,13.64,13.35,13.5,32800,0
+OMCC.US,D,20150424,000000,13.5,13.5,13.3,13.35,21462,0
+OMCC.US,D,20150427,000000,13.4,13.41,13.04,13.15,109600,0
+OMCC.US,D,20150428,000000,13.2,13.21,13.15,13.2,16920,0
+OMCC.US,D,20150429,000000,13.15,13.15,12.91,12.92,22100,0
+OMCC.US,D,20150430,000000,12.9,12.9,12.63,12.63,70200,0
+OMCC.US,D,20150501,000000,12.73,12.75,12.52,12.58,29400,0
+OMCC.US,D,20150504,000000,12.55,12.9,12.44,12.78,57400,0
+OMCC.US,D,20150505,000000,12.81,12.91,12.58,12.59,36100,0
+OMCC.US,D,20150506,000000,12.61,12.69,12.44,12.64,51588,0
+OMCC.US,D,20150507,000000,12.6,13.46,12.48,13.3,53054,0
+OMCC.US,D,20150508,000000,13.72,13.72,13.5,13.62,33800,0
+OMCC.US,D,20150511,000000,13.6,13.73,13.6,13.72,16900,0
+OMCC.US,D,20150512,000000,13.72,13.72,13.6,13.67,33882,0
+OMCC.US,D,20150513,000000,13.5,13.62,13.34,13.44,61700,0
+OMCC.US,D,20150514,000000,13.46,13.5,13.4,13.41,34800,0
+OMCC.US,D,20150515,000000,13.46,13.5,13.41,13.46,15654,0
+OMCC.US,D,20150518,000000,13.5,13.71,13.45,13.62,29111,0
+OMCC.US,D,20150519,000000,13.68,13.68,13.46,13.56,16154,0
+OMCC.US,D,20150520,000000,13.52,13.66,13.38,13.58,12500,0
+OMCC.US,D,20150521,000000,13.49,13.66,13.39,13.55,18600,0
+OMCC.US,D,20150522,000000,13.5,13.67,13.43,13.48,13100,0
+OMCC.US,D,20150526,000000,13.4,13.41,13.12,13.19,48107,0
+OMCC.US,D,20150527,000000,13.22,13.52,13.18,13.46,29300,0
+OMCC.US,D,20150528,000000,13.39,13.46,13.22,13.29,11127,0
+OMCC.US,D,20150529,000000,13.25,13.28,13.07,13.1,20900,0
+OMCC.US,D,20150601,000000,13.05,13.1,13,13.04,25306,0
+OMCC.US,D,20150602,000000,13,13.09,12.89,12.98,15851,0
+OMCC.US,D,20150603,000000,12.86,13.02,12.85,12.94,15000,0
+OMCC.US,D,20150604,000000,12.95,13,12.81,12.84,14500,0
+OMCC.US,D,20150605,000000,12.88,12.89,12.62,12.66,20300,0
+OMCC.US,D,20150608,000000,12.74,12.81,12.25,12.31,42000,0
+OMCC.US,D,20150609,000000,12.4,12.72,12.29,12.4,32627,0
+OMCC.US,D,20150610,000000,12.3,12.53,12.27,12.36,30833,0
+OMCC.US,D,20150611,000000,12.45,12.56,12.29,12.45,14339,0
+OMCC.US,D,20150612,000000,12.46,12.46,12.27,12.35,17700,0
+OMCC.US,D,20150615,000000,12.37,12.51,12.27,12.42,20200,0
+OMCC.US,D,20150616,000000,12.41,12.78,12.37,12.66,20300,0
+OMCC.US,D,20150617,000000,12.64,12.79,12.56,12.75,29500,0
+OMCC.US,D,20150618,000000,12.75,12.98,12.59,12.96,39700,0
+OMCC.US,D,20150619,000000,12.87,14.04,12.87,13.55,98200,0
+OMCC.US,D,20150622,000000,13.3,13.45,13.03,13.18,15700,0
+OMCC.US,D,20150623,000000,13.39,13.39,13.09,13.22,21082,0
+OMCC.US,D,20150624,000000,13.24,13.37,12.92,12.94,21800,0
+OMCC.US,D,20150625,000000,12.88,13.05,12.85,12.93,21200,0
+OMCC.US,D,20150626,000000,13.33,13.33,12.81,12.85,879900,0
+OMCC.US,D,20150629,000000,12.89,12.9,12.64,12.69,21200,0
+OMCC.US,D,20150630,000000,12.79,12.98,12.7,12.72,26171,0
+OMCC.US,D,20150701,000000,12.75,12.81,12.67,12.78,43300,0
+OMCC.US,D,20150702,000000,12.65,13.02,12.63,12.93,36800,0
+OMCC.US,D,20150706,000000,12.73,13.07,12.73,12.9,16700,0
+OMCC.US,D,20150707,000000,12.97,13.11,12.83,12.97,69600,0
+OMCC.US,D,20150708,000000,12.94,13.17,12.63,12.78,21300,0
+OMCC.US,D,20150709,000000,12.97,12.97,12.77,12.86,12900,0
+OMCC.US,D,20150710,000000,12.88,13,12.61,13,13300,0
+OMCC.US,D,20150713,000000,12.84,13,12.81,12.95,15800,0
+OMCC.US,D,20150714,000000,12.99,13.02,12.87,12.93,29452,0
+OMCC.US,D,20150715,000000,12.94,13.01,12.89,12.95,10348,0
+OMCC.US,D,20150716,000000,12.94,13.14,12.93,13.01,14500,0
+OMCC.US,D,20150717,000000,13.1,13.33,13,13.33,13400,0
+OMCC.US,D,20150720,000000,13.24,13.33,13.1,13.11,3300,0
+OMCC.US,D,20150721,000000,13.17,13.17,13,13,13500,0
+OMCC.US,D,20150722,000000,12.95,13.04,12.95,12.96,26600,0
+OMCC.US,D,20150723,000000,12.98,13.06,12.96,12.97,12700,0
+OMCC.US,D,20150724,000000,13,13.02,12.9,12.92,14200,0
+OMCC.US,D,20150727,000000,12.95,13.02,12.92,12.93,11800,0
+OMCC.US,D,20150728,000000,12.95,13.14,12.94,12.96,12000,0
+OMCC.US,D,20150729,000000,12.99,13.08,12.95,12.95,10000,0
+OMCC.US,D,20150730,000000,13.01,13.01,12.86,12.94,29800,0
+OMCC.US,D,20150731,000000,13.02,13.44,13.02,13.09,16400,0
+OMCC.US,D,20150803,000000,13.07,13.1,13.05,13.07,10204,0
+OMCC.US,D,20150804,000000,13,13.1,12.96,13.07,21100,0
+OMCC.US,D,20150805,000000,13.25,13.46,13.19,13.4,25700,0
+OMCC.US,D,20150806,000000,13.39,13.54,13.16,13.505,19967,0
+OMCC.US,D,20150807,000000,13.47,13.47,13.18,13.19,7900,0
+OMCC.US,D,20150810,000000,13.27,13.27,13.12,13.2,12100,0
+OMCC.US,D,20150811,000000,13.1,13.17,13.02,13.14,8042,0
+OMCC.US,D,20150812,000000,13.03,13.1,12.95,13,7700,0
+OMCC.US,D,20150813,000000,13.22,13.22,12.95,12.95,14500,0
+OMCC.US,D,20150814,000000,12.95,13.2,12.95,13.05,5900,0
+OMCC.US,D,20150817,000000,13.09,13.14,13.02,13.02,7400,0
+OMCC.US,D,20150818,000000,13,13.05,12.95,13.02,5000,0
+OMCC.US,D,20150819,000000,12.99,13.07,12.97,13.02,10200,0
+OMCC.US,D,20150820,000000,12.97,13.09,12.97,13,13200,0
+OMCC.US,D,20150821,000000,12.93,13.03,12.83,12.9,33800,0
+OMCC.US,D,20150824,000000,12.604,12.765,12.29,12.6,14755,0
+OMCC.US,D,20150825,000000,12.96,12.96,12.44,12.44,16800,0
+OMCC.US,D,20150826,000000,12.65,12.65,12.44,12.5,18400,0
+OMCC.US,D,20150827,000000,12.5,12.52,12.36,12.44,12800,0
+OMCC.US,D,20150828,000000,12.4,12.48,12.36,12.36,20500,0
+OMCC.US,D,20150831,000000,12.36,12.48,12.36,12.38,16400,0
+OMCC.US,D,20150901,000000,12.36,12.37,12.25,12.27,11800,0
+OMCC.US,D,20150902,000000,12.38,12.43,12.29,12.34,29300,0
+OMCC.US,D,20150903,000000,12.35,12.41,12.35,12.35,20000,0
+OMCC.US,D,20150904,000000,12.3,12.39,12.27,12.28,12100,0
+OMCC.US,D,20150908,000000,12.43,13.23,12.34,13.17,62300,0
+OMCC.US,D,20150909,000000,13.27,13.89,13.21,13.64,30900,0
+OMCC.US,D,20150910,000000,13.69,13.69,13.2,13.42,39116,0
+OMCC.US,D,20150911,000000,13.4,13.65,13.4,13.55,20400,0
+OMCC.US,D,20150914,000000,13.55,13.72,13.46,13.56,16400,0
+OMCC.US,D,20150915,000000,13.54,13.65,13.41,13.59,16000,0
+OMCC.US,D,20150916,000000,13.68,14.05,13.68,13.92,20300,0
+OMCC.US,D,20150917,000000,13.8,14.06,13.8,14,16214,0
+OMCC.US,D,20150918,000000,13.79,14.08,13.38,13.38,87000,0
+OMCC.US,D,20150921,000000,13.52,13.54,13.35,13.4,15500,0
+OMCC.US,D,20150922,000000,13.34,13.42,13.32,13.32,5400,0
+OMCC.US,D,20150923,000000,13.21,13.38,13.15,13.37,11567,0
+OMCC.US,D,20150924,000000,13.24,13.48,13.21,13.44,4999,0
+OMCC.US,D,20150925,000000,13.55,13.56,13.13,13.43,12300,0
+OMCC.US,D,20150928,000000,13.48,13.48,13,13.06,56326,0
+OMCC.US,D,20150929,000000,13.02,13.08,12.93,13,11100,0
+OMCC.US,D,20150930,000000,13.1,13.1,12.9,12.98,6200,0
+OMCC.US,D,20151001,000000,13.03,13.03,12.88,13.02,20600,0
+OMCC.US,D,20151002,000000,12.9,13.05,12.81,13.02,21700,0
+OMCC.US,D,20151005,000000,13.08,13.36,13.06,13.06,6609,0
+OMCC.US,D,20151006,000000,13.08,13.08,12.99,13.04,14100,0
+OMCC.US,D,20151007,000000,13.1,13.35,13.03,13.26,16900,0
+OMCC.US,D,20151008,000000,13.25,13.57,13.15,13.3,20000,0
+OMCC.US,D,20151009,000000,13.38,13.55,13.26,13.34,3300,0
+OMCC.US,D,20151012,000000,13.27,13.34,13.05,13.14,14112,0
+OMCC.US,D,20151013,000000,13.15,13.46,12.93,13.15,23600,0
+OMCC.US,D,20151014,000000,13.56,13.8,13.13,13.28,15500,0
+OMCC.US,D,20151015,000000,13.24,13.45,13.24,13.29,16300,0
+OMCC.US,D,20151016,000000,13.53,13.53,13.26,13.31,5000,0
+OMCC.US,D,20151019,000000,13.25,13.34,13.18,13.23,10343,0
+OMCC.US,D,20151020,000000,13.098,13.27,13.098,13.18,1601,0
+OMCC.US,D,20151021,000000,13.1,13.1,12.97,13,17200,0
+OMCC.US,D,20151022,000000,12.97,13.1,12.97,13.1,3400,0
+OMCC.US,D,20151023,000000,13,13.18,13,13.15,10400,0
+OMCC.US,D,20151026,000000,13.24,13.58,13,13.54,284700,0
+OMCC.US,D,20151027,000000,13.46,13.6,13.32,13.38,55800,0
+OMCC.US,D,20151028,000000,13.42,13.59,13.26,13.41,36600,0
+OMCC.US,D,20151029,000000,13.29,13.45,13.19,13.21,16100,0
+OMCC.US,D,20151030,000000,13.24,13.36,13.17,13.28,43800,0
+OMCC.US,D,20151102,000000,13.28,13.43,13.25,13.29,32143,0
+OMCC.US,D,20151103,000000,13.35,13.39,13.22,13.29,15800,0
+OMCC.US,D,20151104,000000,13.27,13.36,13.2,13.32,12716,0
+OMCC.US,D,20151105,000000,13.26,13.32,13.23,13.29,5300,0
+OMCC.US,D,20151106,000000,13.3,13.39,13.13,13.3,16900,0
+OMCC.US,D,20151109,000000,13.23,13.34,13.191,13.29,13233,0
+OMCC.US,D,20151110,000000,13.25,13.33,13.2,13.33,6300,0
+OMCC.US,D,20151111,000000,13.53,13.53,13.21,13.21,4600,0
+OMCC.US,D,20151112,000000,13.2,13.3,13.2,13.3,7200,0
+OMCC.US,D,20151113,000000,13.17,13.34,13.15,13.3,12600,0
+OMCC.US,D,20151116,000000,13.25,13.3,13.13,13.2,8200,0
+OMCC.US,D,20151117,000000,13.21,13.29,13.15,13.29,4500,0
+OMCC.US,D,20151118,000000,13.3,13.31,13.11,13.28,29200,0
+OMCC.US,D,20151119,000000,13.29,13.29,12.5,13.25,35300,0
+OMCC.US,D,20151120,000000,13.26,13.3,13.17,13.28,5700,0
+OMCC.US,D,20151123,000000,13.09,13.12,12.6,12.9,34900,0
+OMCC.US,D,20151124,000000,12.83,12.97,12.64,12.69,15100,0
+OMCC.US,D,20151125,000000,12.73,12.95,12.7,12.9,7200,0
+OMCC.US,D,20151127,000000,12.86,13.14,12.65,12.71,2400,0
+OMCC.US,D,20151130,000000,13,13,12.67,12.88,7700,0
+OMCC.US,D,20151201,000000,13.06,13.06,12.54,12.62,18305,0
+OMCC.US,D,20151202,000000,12.66,12.66,12.56,12.57,16059,0
+OMCC.US,D,20151203,000000,12.56,12.7,12.56,12.56,1921,0
+OMCC.US,D,20151204,000000,12.55,12.63,12.5,12.62,10100,0
+OMCC.US,D,20151207,000000,12.58,12.6,12.54,12.56,2500,0
+OMCC.US,D,20151208,000000,12.5,12.575,12.12,12.22,12314,0
+OMCC.US,D,20151209,000000,12.11,12.5,11.78,11.94,15800,0
+OMCC.US,D,20151210,000000,11.95,11.95,11.68,11.88,9700,0
+OMCC.US,D,20151211,000000,11.8,11.82,11.51,11.58,13800,0
+OMCC.US,D,20151214,000000,11.65,11.91,11.554,11.74,10078,0
+OMCC.US,D,20151215,000000,11.85,11.95,11.77,11.95,3600,0
+OMCC.US,D,20151216,000000,11.99,12.02,11.86,11.88,8300,0
+OMCC.US,D,20151217,000000,11.72,11.85,11.7,11.82,67500,0
+OMCC.US,D,20151218,000000,11.84,12,11.84,11.85,11400,0
+OMCC.US,D,20151221,000000,12.02,12.15,11.77,12,21800,0
+OMCC.US,D,20151222,000000,11.94,12.06,11.45,11.7,17527,0
+OMCC.US,D,20151223,000000,11.71,11.96,11.66,11.76,14400,0
+OMCC.US,D,20151224,000000,11.9,11.91,11.7,11.77,4505,0
+OMCC.US,D,20151228,000000,11.64,11.95,11.64,11.78,10903,0
+OMCC.US,D,20151229,000000,11.71,11.97,11.67,11.71,18089,0
+OMCC.US,D,20151230,000000,11.71,12,11.63,11.77,16510,0
+OMCC.US,D,20151231,000000,11.66,11.87,11.65,11.65,15134,0
+OMCC.US,D,20160104,000000,11.63,11.87,11.63,11.85,9569,0
+OMCC.US,D,20160105,000000,11.86,11.88,11.57,11.63,16983,0
+OMCC.US,D,20160106,000000,11.53,11.62,11.45,11.57,3009,0
+OMCC.US,D,20160107,000000,11.43,11.535,10.92,10.96,11171,0
+OMCC.US,D,20160108,000000,11.1,11.3,10.855,10.99,12141,0
+OMCC.US,D,20160111,000000,11.05,11.05,10.72,10.72,7588,0
+OMCC.US,D,20160112,000000,10.74,11,10.73,10.85,10401,0
+OMCC.US,D,20160113,000000,10.92,10.92,10.68,10.82,6053,0
+OMCC.US,D,20160114,000000,10.56,10.88,10.5201,10.76,8589,0
+OMCC.US,D,20160115,000000,10.6199,10.76,10.45,10.5,15404,0
+OMCC.US,D,20160119,000000,10.56,10.56,10.03,10.21,12300,0
+OMCC.US,D,20160120,000000,10,10.53,9.92,10.35,6904,0
+OMCC.US,D,20160121,000000,10.09,10.49,10.09,10.35,3442,0
+OMCC.US,D,20160122,000000,10.47,10.49,10.2811,10.34,2150,0
+OMCC.US,D,20160125,000000,10.52,10.6668,10.41,10.41,2149,0
+OMCC.US,D,20160126,000000,10.39,10.51,10.31,10.41,992,0
+OMCC.US,D,20160127,000000,10.28,10.45,10.23,10.31,5198,0
+OMCC.US,D,20160128,000000,10.3,10.56,10.3,10.47,11013,0
+OMCC.US,D,20160129,000000,10.99,11.36,10.43,10.44,14157,0
+OMCC.US,D,20160201,000000,10.35,10.64,10.22,10.48,36548,0
+OMCC.US,D,20160202,000000,10.26,10.46,10.1,10.38,9950,0
+OMCC.US,D,20160203,000000,10.48,10.5,10.01,10.35,34843,0
+OMCC.US,D,20160204,000000,10.42,10.95,10.35,10.5,69853,0
+OMCC.US,D,20160205,000000,10.46,10.91,10.4,10.45,77538,0
+OMCC.US,D,20160208,000000,10.4,10.55,10.276,10.51,33309,0
+OMCC.US,D,20160209,000000,10.5,10.56,10.373,10.45,9609,0
+OMCC.US,D,20160210,000000,10.53,10.8,10.14,10.5,19888,0
+OMCC.US,D,20160211,000000,10.39,10.92,10.15,10.21,14121,0
+OMCC.US,D,20160212,000000,10.3,10.45,10.19,10.36,8705,0
+OMCC.US,D,20160216,000000,10.38,10.63,10.38,10.54,6530,0
+OMCC.US,D,20160217,000000,10.52,10.75,10.5,10.63,2660,0
+OMCC.US,D,20160218,000000,10.6,10.6,10.4201,10.6,22169,0
+OMCC.US,D,20160219,000000,10.59,10.66,10.58,10.61,11308,0
+OMCC.US,D,20160222,000000,10.5,10.64,10.5,10.57,13307,0
+OMCC.US,D,20160223,000000,10.55,10.6,10.49,10.59,12300,0
+OMCC.US,D,20160224,000000,10.61,10.67,10.48,10.56,36976,0
+OMCC.US,D,20160225,000000,10.62,10.7,10.51,10.67,4232,0
+OMCC.US,D,20160226,000000,10.6,10.6,10.53,10.6,3328,0
+OMCC.US,D,20160229,000000,10.55,10.67,10.5,10.54,8830,0
+OMCC.US,D,20160301,000000,10.46,10.6,10.4,10.51,8600,0
+OMCC.US,D,20160302,000000,10.5699,10.57,10.42,10.57,23542,0
+OMCC.US,D,20160303,000000,10.5,10.5,10.3601,10.37,11773,0
+OMCC.US,D,20160304,000000,10.4458,10.45,10.27,10.28,56797,0
+OMCC.US,D,20160307,000000,10.34,10.36,10.31,10.33,19779,0
+OMCC.US,D,20160308,000000,10.3,10.33,10.3,10.32,19850,0
+OMCC.US,D,20160309,000000,10.35,10.35,10.25,10.27,159355,0
+OMCC.US,D,20160310,000000,10.27,10.79,10.1,10.46,54189,0
+OMCC.US,D,20160311,000000,10.53,10.56,10.43,10.48,19994,0
+OMCC.US,D,20160314,000000,10.5,10.59,10.35,10.46,12110,0
+OMCC.US,D,20160315,000000,10.39,10.55,10.39,10.51,35132,0
+OMCC.US,D,20160316,000000,10.51,10.75,10.5,10.51,10015,0
+OMCC.US,D,20160317,000000,10.4,10.71,10.32,10.58,10845,0
+OMCC.US,D,20160318,000000,10.51,11.32,10.24,10.59,60193,0
+OMCC.US,D,20160321,000000,10.4,10.62,10.4,10.6,9810,0
+OMCC.US,D,20160322,000000,10.56,10.86,10.46,10.62,2687,0
+OMCC.US,D,20160323,000000,10.63,10.66,10.47,10.59,8220,0
+OMCC.US,D,20160324,000000,10.53,10.59,10.47,10.51,3976,0
+OMCC.US,D,20160328,000000,10.49,10.52,10.4668,10.485,2089,0
+OMCC.US,D,20160329,000000,10.55,10.61,10.4701,10.58,3850,0
+OMCC.US,D,20160330,000000,10.68,10.68,10.65,10.65,587,0
+OMCC.US,D,20160331,000000,10.79,10.84,10.78,10.79,6688,0
+OMCC.US,D,20160401,000000,10.8,11,10.8,10.82,4671,0
+OMCC.US,D,20160404,000000,10.85,11.03,10.74,10.78,30601,0
+OMCC.US,D,20160405,000000,10.75,10.75,10.72,10.72,4316,0
+OMCC.US,D,20160406,000000,10.83,10.88,10.78,10.78,1126,0
+OMCC.US,D,20160407,000000,10.75,10.78,10.75,10.75,1223,0
+OMCC.US,D,20160408,000000,10.7461,10.8,10.71,10.71,1455,0
+OMCC.US,D,20160411,000000,10.78,10.81,10.72,10.72,3601,0
+OMCC.US,D,20160412,000000,10.73,10.73,10.62,10.63,1732,0
+OMCC.US,D,20160413,000000,10.61,10.63,10.53,10.56,5118,0
+OMCC.US,D,20160414,000000,10.61,10.65,10.59,10.62,3492,0
+OMCC.US,D,20160415,000000,10.62,10.7,10.57,10.57,3135,0
+OMCC.US,D,20160418,000000,10.56,10.68,10.56,10.57,6670,0
+OMCC.US,D,20160419,000000,10.6,10.6495,10.57,10.57,10325,0
+OMCC.US,D,20160420,000000,10.75,10.78,10.64,10.73,3819,0
+OMCC.US,D,20160421,000000,10.73,10.73,10.73,10.73,175,0
+OMCC.US,D,20160422,000000,10.721,10.73,10.64,10.64,1226,0
+OMCC.US,D,20160425,000000,10.64,10.64,10.5345,10.57,5418,0
+OMCC.US,D,20160426,000000,10.6,10.62,10.55,10.55,15613,0
+OMCC.US,D,20160427,000000,10.6,10.71,10.5999,10.5999,5211,0
+OMCC.US,D,20160428,000000,10.55,10.65,10.54,10.65,9443,0
+OMCC.US,D,20160429,000000,10.65,10.66,10.6,10.62,3652,0
+OMCC.US,D,20160502,000000,10.5401,10.63,10.51,10.51,11631,0
+OMCC.US,D,20160503,000000,10.48,10.63,10.48,10.58,7300,0
+OMCC.US,D,20160504,000000,10.5,10.54,10.5,10.52,2402,0
+OMCC.US,D,20160505,000000,10.55,10.55,10.5,10.5,3766,0
+OMCC.US,D,20160506,000000,10.51,10.57,10.5,10.5016,5941,0
+OMCC.US,D,20160509,000000,10.34,10.7,10.34,10.53,68844,0
+OMCC.US,D,20160510,000000,10.61,10.62,10.56,10.6,10285,0
+OMCC.US,D,20160511,000000,10.6,10.62,10.6,10.61,8799,0
+OMCC.US,D,20160512,000000,10.63,10.63,10.62,10.63,300,0
+OMCC.US,D,20160513,000000,10.6,10.63,10.56,10.6,5547,0
+OMCC.US,D,20160516,000000,10.64,10.64,10.53,10.62,15037,0
+OMCC.US,D,20160517,000000,10.63,10.64,10.59,10.59,4336,0
+OMCC.US,D,20160518,000000,10.59,10.64,10.575,10.61,4423,0
+OMCC.US,D,20160519,000000,10.61,10.62,10.61,10.62,4550,0
+OMCC.US,D,20160520,000000,10.64,10.7,10.64,10.64,1167,0
+OMCC.US,D,20160523,000000,10.71,10.74,10.664,10.7,7385,0
+OMCC.US,D,20160524,000000,10.74,10.74,10.71,10.7135,8216,0
+OMCC.US,D,20160525,000000,10.74,10.79,10.7,10.75,11198,0
+OMCC.US,D,20160526,000000,10.7621,10.84,10.76,10.81,3407,0
+OMCC.US,D,20160527,000000,10.81,10.835,10.76,10.78,66277,0
+OMCC.US,D,20160531,000000,10.9384,11,10.8,10.8,3811,0
+OMCC.US,D,20160601,000000,10.95,10.95,10.819,10.94,456,0
+OMCC.US,D,20160602,000000,10.7,10.98,10.7,10.73,939,0
+OMCC.US,D,20160603,000000,10.69,10.7,10.69,10.69,1200,0
+OMCC.US,D,20160606,000000,10.7,10.94,10.7,10.86,1394,0
+OMCC.US,D,20160607,000000,10.83,10.83,10.67,10.68,1537,0
+OMCC.US,D,20160608,000000,10.66,10.7899,10.66,10.67,3470,0
+OMCC.US,D,20160609,000000,10.66,10.66,10.49,10.49,4492,0
+OMCC.US,D,20160610,000000,10.5,10.5,10.39,10.4,9161,0
+OMCC.US,D,20160613,000000,10.44,10.55,10.44,10.49,31295,0
+OMCC.US,D,20160614,000000,10.5,10.52,10.47,10.52,2791,0
+OMCC.US,D,20160615,000000,10.53,10.53,10.53,10.53,1000,0
+OMCC.US,D,20160616,000000,10.5,10.6,10.5,10.55,897,0
+OMCC.US,D,20160617,000000,10.56,10.7,10.5,10.7,852,0
+OMCC.US,D,20160620,000000,10.6699,10.6699,10.6699,10.6699,750,0
+OMCC.US,D,20160621,000000,10.55,10.55,10.54,10.5401,400,0
+OMCC.US,D,20160623,000000,10.51,10.7,10.5,10.51,2266,0
+OMCC.US,D,20160624,000000,10.5001,10.5664,10.25,10.25,10677,0
+OMCC.US,D,20160627,000000,10.25,10.26,10.03,10.1,19038,0
+OMCC.US,D,20160628,000000,10.14,10.25,10.09,10.13,1596,0
+OMCC.US,D,20160629,000000,10.14,10.25,10.14,10.25,1211,0
+OMCC.US,D,20160630,000000,10.475,10.475,10.25,10.28,3471,0
+OMCC.US,D,20160701,000000,10.33,10.36,10.33,10.36,1412,0
+OMCC.US,D,20160705,000000,10.3,10.5,10.3,10.36,15593,0
+OMCC.US,D,20160706,000000,10.45,10.73,10.45,10.7,12008,0
+OMCC.US,D,20160707,000000,10.65,10.6501,10.5475,10.6501,7992,0
+OMCC.US,D,20160708,000000,10.64,10.79,10.64,10.69,5778,0
+OMCC.US,D,20160711,000000,10.72,10.74,10.68,10.68,5013,0
+OMCC.US,D,20160712,000000,10.73,10.84,10.73,10.81,17446,0
+OMCC.US,D,20160713,000000,10.75,10.84,10.623,10.72,5601,0
+OMCC.US,D,20160714,000000,10.77,10.84,10.7101,10.74,7255,0
+OMCC.US,D,20160715,000000,10.74,10.8,10.62,10.65,7215,0
+OMCC.US,D,20160718,000000,10.507,10.685,10.5,10.58,7175,0
+OMCC.US,D,20160719,000000,10.62,10.89,10.62,10.88,6353,0
+OMCC.US,D,20160721,000000,10.89,10.89,10.89,10.89,162,0
+OMCC.US,D,20160722,000000,10.89,10.95,10.5701,10.68,18652,0
+OMCC.US,D,20160725,000000,10.65,10.81,10.61,10.71,15321,0
+OMCC.US,D,20160726,000000,10.73,10.76,10.6,10.65,13654,0
+OMCC.US,D,20160727,000000,10.59,10.75,10.59,10.62,12961,0
+OMCC.US,D,20160728,000000,10.6422,10.77,10.6422,10.66,3644,0
+OMCC.US,D,20160729,000000,10.6975,10.74,10.68,10.68,1247,0
+OMCC.US,D,20160801,000000,10.73,10.77,10.66,10.75,1475,0
+OMCC.US,D,20160802,000000,10.77,10.77,10.66,10.7599,600,0
+OMCC.US,D,20160803,000000,10.7,10.73,10.5952,10.6492,5476,0
+OMCC.US,D,20160804,000000,10.69,10.71,10.68,10.69,1850,0
+OMCC.US,D,20160805,000000,10.71,10.71,10.58,10.615,7717,0
+OMCC.US,D,20160808,000000,10.61,10.61,10.59,10.59,3718,0
+OMCC.US,D,20160809,000000,10.61,10.8,10.6,10.8,36171,0
+OMCC.US,D,20160810,000000,10.73,10.78,10.56,10.56,9106,0
+OMCC.US,D,20160811,000000,10.645,10.645,10.645,10.645,100,0
+OMCC.US,D,20160812,000000,10.58,10.5857,10.5,10.52,7380,0
+OMCC.US,D,20160815,000000,10.4244,10.92,10.3901,10.78,13107,0
+OMCC.US,D,20160816,000000,10.6399,10.73,10.52,10.56,2406,0
+OMCC.US,D,20160817,000000,10.56,10.64,10.511,10.52,1800,0
+OMCC.US,D,20160818,000000,10.52,10.6,10.52,10.5625,5711,0
+OMCC.US,D,20160819,000000,10.56,10.62,10.55,10.55,9734,0
+OMCC.US,D,20160823,000000,10.55,10.55,10.52,10.54,10653,0
+OMCC.US,D,20160824,000000,10.55,10.71,10.55,10.55,2488,0
+OMCC.US,D,20160825,000000,10.65,10.69,10.52,10.52,11213,0
+OMCC.US,D,20160826,000000,10.6417,10.6417,10.56,10.565,4097,0
+OMCC.US,D,20160829,000000,10.58,10.6,10.57,10.59,3358,0
+OMCC.US,D,20160830,000000,10.6,10.63,10.6,10.6,4997,0
+OMCC.US,D,20160831,000000,10.6182,10.63,10.56,10.62,3457,0
+OMCC.US,D,20160901,000000,10.64,10.64,10.45,10.6,6982,0
+OMCC.US,D,20160902,000000,10.64,10.7,10.57,10.57,1954,0
+OMCC.US,D,20160906,000000,10.61,10.69,10.48,10.48,8611,0
+OMCC.US,D,20160907,000000,10.47,10.75,10.45,10.6,5700,0
+OMCC.US,D,20160908,000000,10.56,10.7,10.56,10.59,1922,0
+OMCC.US,D,20160909,000000,10.6,10.74,10.5,10.5,3787,0
+OMCC.US,D,20160912,000000,10.53,10.665,10.45,10.6,5300,0
+OMCC.US,D,20160913,000000,10.65,10.65,10.4,10.4,2639,0
+OMCC.US,D,20160914,000000,10.43,10.43,10.24,10.25,9608,0
+OMCC.US,D,20160915,000000,10.34,10.34,10.2,10.2,2219,0
+OMCC.US,D,20160916,000000,10.25,10.48,10.25,10.37,10444,0
+OMCC.US,D,20160919,000000,10.36,10.36,10.25,10.32,6400,0
+OMCC.US,D,20160920,000000,10.63,10.63,10.27,10.33,5867,0
+OMCC.US,D,20160921,000000,10.48,10.48,10.42,10.42,1108,0
+OMCC.US,D,20160922,000000,10.49,10.49,10.3599,10.46,4131,0
+OMCC.US,D,20160923,000000,10.46,10.46,10.4,10.4,201,0
+OMCC.US,D,20160926,000000,10.28,10.28,10.01,10.08,8247,0
+OMCC.US,D,20160927,000000,10.1,10.3,10.1,10.17,1376,0
+OMCC.US,D,20160928,000000,10.13,10.21,10.11,10.16,3030,0
+OMCC.US,D,20160929,000000,10.184,10.184,10.12,10.1201,1400,0
+OMCC.US,D,20160930,000000,10.24,10.24,10.12,10.23,723,0
+OMCC.US,D,20161003,000000,10.24,10.24,10.1,10.1,16364,0
+OMCC.US,D,20161004,000000,10.16,10.187,10.11,10.15,3645,0
+OMCC.US,D,20161005,000000,10.17,10.225,10.1,10.1,6964,0
+OMCC.US,D,20161006,000000,10.12,10.13,10.12,10.13,501,0
+OMCC.US,D,20161007,000000,10.1,10.15,10.07,10.07,2164,0
+OMCC.US,D,20161010,000000,10.07,10.07,10,10,7663,0
+OMCC.US,D,20161011,000000,10.13,10.2,10.02,10.05,4971,0
+OMCC.US,D,20161012,000000,10.23,10.23,10.04,10.05,1403,0
+OMCC.US,D,20161013,000000,10.21,10.21,10.04,10.04,928,0
+OMCC.US,D,20161014,000000,10.07,10.15,10.05,10.1193,4375,0
+OMCC.US,D,20161017,000000,10.24,10.24,10.03,10.04,4120,0
+OMCC.US,D,20161018,000000,10,10.21,9.99,10.155,4943,0
+OMCC.US,D,20161019,000000,10.15,10.2,10.15,10.16,2451,0
+OMCC.US,D,20161020,000000,10.11,10.11,9.92,10.01,49225,0
+OMCC.US,D,20161021,000000,9.965,10.055,9.92,9.92,5526,0
+OMCC.US,D,20161024,000000,10,10,9.82,9.86,3915,0
+OMCC.US,D,20161025,000000,9.7557,9.8,9.56,9.56,38784,0
+OMCC.US,D,20161026,000000,9.69,9.754,9.386,9.59,38069,0
+OMCC.US,D,20161027,000000,9.6928,9.72,9.63,9.72,14802,0
+OMCC.US,D,20161028,000000,9.69,10,9.69,9.71,2085,0
+OMCC.US,D,20161031,000000,9.67,9.84,9.52,9.62,8809,0
+OMCC.US,D,20161101,000000,9.6,9.66,9.6,9.63,4748,0
+OMCC.US,D,20161102,000000,9.59,9.62,8.7087,8.9738,19656,0
+OMCC.US,D,20161103,000000,9,9,8.88,8.92,23377,0
+OMCC.US,D,20161104,000000,8.9856,9.015,8.91,8.92,15193,0
+OMCC.US,D,20161107,000000,9,9,8.88,8.89,4887,0
+OMCC.US,D,20161108,000000,8.88,8.88,8.56,8.7,65092,0
+OMCC.US,D,20161109,000000,8.7,8.87,8.58,8.71,26310,0
+OMCC.US,D,20161110,000000,8.74,9.45,8.73,9.31,33179,0
+OMCC.US,D,20161111,000000,9.22,9.5,9.22,9.44,16673,0
+OMCC.US,D,20161114,000000,9.196,9.63,9.11,9.57,17607,0
+OMCC.US,D,20161115,000000,9.48,9.79,9.48,9.7,13303,0
+OMCC.US,D,20161116,000000,9.75,9.99,9.6223,9.88,25902,0
+OMCC.US,D,20161117,000000,9.88,9.92,9.8601,9.9,3607,0
+OMCC.US,D,20161118,000000,9.84,9.96,9.84,9.85,9318,0
+OMCC.US,D,20161121,000000,9.8463,10.23,9.835,10.2,44324,0
+OMCC.US,D,20161122,000000,10.0101,10.5,10.0101,10.3,40317,0
+OMCC.US,D,20161123,000000,10.24,10.39,10.24,10.38,11904,0
+OMCC.US,D,20161125,000000,10.44,10.44,10.36,10.38,1746,0
+OMCC.US,D,20161128,000000,10.3,10.3,10.13,10.13,4687,0
+OMCC.US,D,20161129,000000,10.13,10.23,9.81,9.92,14734,0
+OMCC.US,D,20161130,000000,9.8,9.95,9.799,9.88,7721,0
+OMCC.US,D,20161201,000000,9.93,10.12,9.93,10.02,65256,0
+OMCC.US,D,20161202,000000,9.96,10.09,9.889,9.98,32446,0
+OMCC.US,D,20161205,000000,10.02,10.15,9.8999,10.12,41277,0
+OMCC.US,D,20161206,000000,10.23,10.48,10.23,10.35,13690,0
+OMCC.US,D,20161207,000000,10.32,10.43,10.07,10.19,21230,0
+OMCC.US,D,20161208,000000,10.22,10.75,10.115,10.5,97420,0
+OMCC.US,D,20161209,000000,10.5,10.5,10.33,10.485,6363,0
+OMCC.US,D,20161212,000000,10.4301,10.5,10.09,10.4,27675,0
+OMCC.US,D,20161213,000000,10.48,10.6,10.48,10.55,3885,0
+OMCC.US,D,20161214,000000,10.52,10.98,10.52,10.83,125551,0
+OMCC.US,D,20161215,000000,10.75,11.22,10.75,11.01,26979,0
+OMCC.US,D,20161216,000000,10.983,11.16,10.851,11.15,85971,0
+OMCC.US,D,20161219,000000,11.14,11.18,10.95,11.17,23911,0
+OMCC.US,D,20161220,000000,11.25,11.25,10.91,11.14,35176,0
+OMCC.US,D,20161221,000000,11.08,11.19,10.98,11.1,9903,0
+OMCC.US,D,20161222,000000,11.12,11.2,11.1199,11.19,7910,0
+OMCC.US,D,20161223,000000,10.7294,11.24,10.7294,11.24,13635,0
+OMCC.US,D,20161227,000000,11.1999,11.42,11.1999,11.28,23596,0
+OMCC.US,D,20161228,000000,11.18,11.645,11.18,11.41,89584,0
+OMCC.US,D,20161229,000000,11.45,11.61,11.15,11.61,49070,0
+OMCC.US,D,20161230,000000,11.62,12.5,11.3,11.89,197690,0
+OMCC.US,D,20170103,000000,11.67,11.99,11.67,11.75,2412,0
+OMCC.US,D,20170104,000000,11.76,11.96,11.07,11.84,89142,0
+OMCC.US,D,20170105,000000,11.8495,11.9899,11.5429,11.72,46661,0
+OMCC.US,D,20170106,000000,11.69,12.21,11.47,12.03,47484,0
+OMCC.US,D,20170109,000000,12.0531,12.5,12.0531,12.09,14237,0
+OMCC.US,D,20170110,000000,12.03,12.03,11.75,11.78,7938,0
+OMCC.US,D,20170111,000000,11.83,12.04,11.81,12.04,48771,0
+OMCC.US,D,20170112,000000,11.95,11.95,11.5,11.51,127929,0
+OMCC.US,D,20170113,000000,11.63,11.95,11.25,11.39,7080,0
+OMCC.US,D,20170117,000000,11.29,11.29,10.83,11.11,17012,0
+OMCC.US,D,20170118,000000,11.11,11.7299,10.9899,11.52,46586,0
+OMCC.US,D,20170119,000000,11.44,11.63,11.06,11.25,7882,0
+OMCC.US,D,20170120,000000,11.17,11.49,10.94,11.16,29532,0
+OMCC.US,D,20170123,000000,11.19,11.37,11.095,11.11,36193,0
+OMCC.US,D,20170124,000000,11.14,11.335,10.95,11.21,4504,0
+OMCC.US,D,20170125,000000,11.18,11.24,10.9,10.9,5428,0
+OMCC.US,D,20170126,000000,10.99,10.99,10.78,10.89,26923,0
+OMCC.US,D,20170127,000000,11.16,11.16,10.77,10.8,6543,0
+OMCC.US,D,20170130,000000,10.77,11.03,10.75,11.03,7988,0
+OMCC.US,D,20170131,000000,10.94,11.0404,10.73,11.01,10348,0
+OMCC.US,D,20170201,000000,10.9036,11.1,10.84,11.1,17580,0
+OMCC.US,D,20170202,000000,11.01,11.2466,10.74,11.14,37605,0
+OMCC.US,D,20170203,000000,11.08,11.24,11.03,11.09,9555,0
+OMCC.US,D,20170206,000000,11.05,11.29,11.05,11.26,4825,0
+OMCC.US,D,20170207,000000,11.3,11.3,11.13,11.26,2370,0
+OMCC.US,D,20170208,000000,10.8101,11.12,10.8101,10.92,7216,0
+OMCC.US,D,20170209,000000,10.96,11.19,10.71,10.88,54365,0
+OMCC.US,D,20170210,000000,10.9,11.26,10.9,11.13,35619,0
+OMCC.US,D,20170213,000000,11.14,11.19,10.87,10.93,53315,0
+OMCC.US,D,20170214,000000,10.95,10.99,10.9,10.91,8987,0
+OMCC.US,D,20170215,000000,10.91,11.08,10.8801,11.06,14743,0
+OMCC.US,D,20170216,000000,11.07,11.26,10.94,11.2,40144,0
+OMCC.US,D,20170217,000000,11.1,11.23,10.99,11.17,6713,0
+OMCC.US,D,20170221,000000,10.9601,11.27,10.95,11.25,15546,0
+OMCC.US,D,20170222,000000,11.25,11.3,11.1175,11.29,16104,0
+OMCC.US,D,20170223,000000,11.24,11.3,10.75,11.16,286410,0
+OMCC.US,D,20170224,000000,11.3,11.4465,11.29,11.44,4703,0
+OMCC.US,D,20170227,000000,11.35,11.35,11.28,11.29,5200,0
+OMCC.US,D,20170228,000000,10.95,11.26,10.95,11.1,7649,0
+OMCC.US,D,20170301,000000,11.0384,11.08,10.78,10.86,58071,0
+OMCC.US,D,20170302,000000,10.86,11.09,10.7399,10.91,51393,0
+OMCC.US,D,20170303,000000,10.86,11.09,10.8018,10.89,4707,0
+OMCC.US,D,20170306,000000,10.79,10.89,10.62,10.62,7211,0
+OMCC.US,D,20170307,000000,10.6382,10.678,10.241,10.34,6630,0
+OMCC.US,D,20170308,000000,10.28,10.33,10.01,10.12,16349,0
+OMCC.US,D,20170309,000000,10.18,10.2901,10.1,10.2,3180,0
+OMCC.US,D,20170310,000000,10.34,10.3599,10.18,10.25,4375,0
+OMCC.US,D,20170313,000000,10.28,10.53,10.25,10.53,70652,0
+OMCC.US,D,20170314,000000,10.45,10.7,10.28,10.55,29775,0
+OMCC.US,D,20170315,000000,10.61,10.7,10.4,10.62,32575,0
+OMCC.US,D,20170316,000000,10.69,10.69,10.28,10.38,29134,0
+OMCC.US,D,20170317,000000,10.28,10.89,10.1,10.83,106037,0
+OMCC.US,D,20170320,000000,10.66,10.7,10.36,10.39,15571,0
+OMCC.US,D,20170321,000000,10.76,10.76,10.16,10.16,8510,0
+OMCC.US,D,20170322,000000,10.15,10.31,10.12,10.16,4207,0
+OMCC.US,D,20170323,000000,10.4,10.4,10.1718,10.37,6824,0
+OMCC.US,D,20170324,000000,10.37,10.47,10.13,10.45,42494,0
+OMCC.US,D,20170327,000000,10.65,10.77,10.34,10.49,56458,0
+OMCC.US,D,20170328,000000,10.5,10.62,10.45,10.5,8132,0
+OMCC.US,D,20170329,000000,10.84,10.84,10.4,10.4,257,0
+OMCC.US,D,20170330,000000,10.55,10.94,10.23,10.93,44468,0
+OMCC.US,D,20170331,000000,10.99,11.24,10.55,10.63,59975,0
+OMCC.US,D,20170403,000000,10.72,10.98,10.72,10.72,3565,0
+OMCC.US,D,20170404,000000,10.93,11.15,10.76,10.77,5723,0
+OMCC.US,D,20170405,000000,10.88,10.88,10.47,10.47,2883,0
+OMCC.US,D,20170406,000000,10.47,10.5,10.3701,10.38,1718,0
+OMCC.US,D,20170407,000000,10.44,10.62,10.44,10.56,1648,0
+OMCC.US,D,20170410,000000,10.37,10.5,9.78,9.95,32111,0
+OMCC.US,D,20170411,000000,9.84,10.08,9.84,9.88,1179,0
+OMCC.US,D,20170412,000000,9.9,10.02,9.78,9.78,5406,0
+OMCC.US,D,20170413,000000,10.76,10.97,10.02,10.05,5937,0
+OMCC.US,D,20170417,000000,10.07,10.25,9.94,10.18,6734,0
+OMCC.US,D,20170418,000000,9.87,10.14,9.87,9.95,1058,0
+OMCC.US,D,20170419,000000,9.93,10.08,9.93,10.06,6398,0
+OMCC.US,D,20170420,000000,10.0799,10.0799,10.06,10.06,1473,0
+OMCC.US,D,20170421,000000,10.08,10.21,9.99,10.11,34675,0
+OMCC.US,D,20170424,000000,10,10.0751,9.951,10.0631,7179,0
+OMCC.US,D,20170425,000000,10.046,10.35,10.046,10.17,15433,0
+OMCC.US,D,20170426,000000,10.12,10.1216,10.02,10.02,19551,0
+OMCC.US,D,20170427,000000,10.03,10.1772,10,10.05,25576,0
+OMCC.US,D,20170428,000000,10,10.015,9.95,9.98,32647,0
+OMCC.US,D,20170501,000000,9.95,10,9.95,9.99,7427,0
+OMCC.US,D,20170502,000000,10.001,10.06,9.95,9.96,16200,0
+OMCC.US,D,20170503,000000,9.95,9.978,9.78,9.97,2947,0
+OMCC.US,D,20170505,000000,9.78,9.79,9.78,9.78,1194,0
+OMCC.US,D,20170508,000000,9.8,9.83,9.725,9.8,2945,0
+OMCC.US,D,20170509,000000,9.715,9.86,9.715,9.84,4990,0
+OMCC.US,D,20170510,000000,9.7001,9.81,9.7001,9.79,3639,0
+OMCC.US,D,20170511,000000,9.8,9.8,9.561,9.6,13706,0
+OMCC.US,D,20170512,000000,9.6,9.74,9.59,9.59,5739,0
+OMCC.US,D,20170515,000000,9.63,9.75,9.6,9.65,7214,0
+OMCC.US,D,20170516,000000,9.63,9.7,9.5696,9.65,1992,0
+OMCC.US,D,20170517,000000,9.55,9.6,9.5,9.51,15007,0
+OMCC.US,D,20170518,000000,8.99,8.99,8.11,8.15,77483,0
+OMCC.US,D,20170519,000000,8.35,8.4,8.32,8.37,12457,0
+OMCC.US,D,20170522,000000,8.355,8.65,8.355,8.53,13646,0
+OMCC.US,D,20170523,000000,8.5347,9.05,8.5347,9.05,10764,0
+OMCC.US,D,20170524,000000,8.94,8.96,8.81,8.83,10827,0
+OMCC.US,D,20170525,000000,8.79,8.79,8.79,8.79,100,0
+OMCC.US,D,20170526,000000,8.77,8.85,8.15,8.17,65757,0
+OMCC.US,D,20170530,000000,8.31,8.58,8.3,8.58,4417,0
+OMCC.US,D,20170531,000000,8.49,8.49,8.31,8.41,26820,0
+OMCC.US,D,20170601,000000,8.5,8.7001,8.5,8.7,8900,0
+OMCC.US,D,20170602,000000,8.65,8.935,8.65,8.935,3693,0
+OMCC.US,D,20170605,000000,9.45,9.45,8.79,8.8,2190,0
+OMCC.US,D,20170606,000000,8.58,9.04,8.58,8.89,10415,0
+OMCC.US,D,20170607,000000,9.17,9.17,8.81,8.98,10888,0
+OMCC.US,D,20170608,000000,9.04,9.04,8.7,8.7,4556,0
+OMCC.US,D,20170609,000000,8.75,8.95,8.74,8.95,6897,0
+OMCC.US,D,20170612,000000,8.84,8.84,8.41,8.66,20074,0
+OMCC.US,D,20170613,000000,8.59,8.59,8,8.16,44980,0
+OMCC.US,D,20170614,000000,8.17,8.39,7.76,7.79,24161,0
+OMCC.US,D,20170615,000000,7.89,7.91,7.7,7.74,13524,0
+OMCC.US,D,20170616,000000,7.75,7.88,7.75,7.81,11427,0
+OMCC.US,D,20170619,000000,7.81,8.12,7.65,7.95,53138,0
+OMCC.US,D,20170620,000000,8.1173,8.48,7.9,8.24,70070,0
+OMCC.US,D,20170621,000000,8.29,8.49,8.03,8.16,25679,0
+OMCC.US,D,20170622,000000,8.22,8.253,8.15,8.15,25955,0
+OMCC.US,D,20170623,000000,8.2,8.479,8.1972,8.42,26268,0
+OMCC.US,D,20170626,000000,8.49,8.49,8.4513,8.47,766,0
+OMCC.US,D,20170627,000000,8.5,8.7,8.49,8.65,9967,0
+OMCC.US,D,20170628,000000,8.692,8.9899,8.692,8.76,7493,0
+OMCC.US,D,20170629,000000,8.81,9.22,8.77,9.14,15578,0
+OMCC.US,D,20170630,000000,9.04,9.23,9.04,9.2,2917,0
+OMCC.US,D,20170703,000000,9.28,9.46,9.2,9.46,2459,0
+OMCC.US,D,20170705,000000,9.02,9.45,9.02,9.29,14800,0
+OMCC.US,D,20170706,000000,9.055,9.322,9.055,9.29,4092,0
+OMCC.US,D,20170707,000000,9.19,9.33,9.19,9.21,1526,0
+OMCC.US,D,20170710,000000,9.22,9.26,9.15,9.24,6143,0
+OMCC.US,D,20170711,000000,9.2,9.31,9.2,9.21,1167,0
+OMCC.US,D,20170712,000000,9.26,9.3,9.0901,9.19,10045,0
+OMCC.US,D,20170713,000000,9.19,9.3132,9.16,9.2,4554,0
+OMCC.US,D,20170714,000000,9.12,9.34,9.12,9.34,1941,0
+OMCC.US,D,20170717,000000,9.1249,9.1249,8.88,8.95,7148,0
+OMCC.US,D,20170718,000000,8.87,8.87,8.63,8.67,3490,0
+OMCC.US,D,20170719,000000,8.65,8.975,8.635,8.91,53871,0
+OMCC.US,D,20170720,000000,8.7801,9.2467,8.7801,9.05,12078,0
+OMCC.US,D,20170721,000000,8.9772,8.9772,8.95,8.95,532,0
+OMCC.US,D,20170724,000000,8.89,8.92,8.8184,8.84,2190,0
+OMCC.US,D,20170725,000000,8.95,9.01,8.76,8.76,5606,0
+OMCC.US,D,20170726,000000,8.51,8.7,8.51,8.56,3810,0
+OMCC.US,D,20170727,000000,8.4077,8.51,8.4,8.5,8751,0
+OMCC.US,D,20170728,000000,8.4015,8.61,8.4015,8.57,1078,0
+OMCC.US,D,20170801,000000,8.8503,8.9,8.78,8.86,13080,0
+OMCC.US,D,20170802,000000,9.01,9.01,8.78,8.89,6280,0
+OMCC.US,D,20170803,000000,9.07,9.09,9,9.09,29663,0
+OMCC.US,D,20170804,000000,9.05,9.26,9.05,9.1,10547,0
+OMCC.US,D,20170807,000000,9.1821,9.2399,9.1,9.14,24835,0
+OMCC.US,D,20170808,000000,9.14,9.14,8.6,8.77,40024,0
+OMCC.US,D,20170809,000000,8.65,8.7554,8.637,8.71,5090,0
+OMCC.US,D,20170810,000000,9.0199,9.0199,8.69,8.7,6643,0
+OMCC.US,D,20170811,000000,8.764,8.89,8.7,8.77,9263,0
+OMCC.US,D,20170814,000000,8.9096,8.96,8.81,8.96,1628,0
+OMCC.US,D,20170815,000000,8.66,8.87,8.66,8.81,3355,0
+OMCC.US,D,20170816,000000,8.8128,8.83,8.7,8.71,3292,0
+OMCC.US,D,20170817,000000,8.638,8.65,8.61,8.63,5618,0
+OMCC.US,D,20170818,000000,8.6,8.65,8.6,8.63,2809,0
+OMCC.US,D,20170821,000000,8.61,8.65,8.61,8.65,2403,0
+OMCC.US,D,20170822,000000,8.64,8.69,8.64,8.69,2714,0
+OMCC.US,D,20170823,000000,8.68,8.7,8.65,8.7,3730,0
+OMCC.US,D,20170824,000000,8.74,8.74,8.7,8.7,1438,0
+OMCC.US,D,20170825,000000,8.8399,8.84,8.82,8.83,2026,0
+OMCC.US,D,20170828,000000,8.74,8.83,8.69,8.69,15680,0
+OMCC.US,D,20170829,000000,8.6382,8.75,8.6,8.65,7559,0
+OMCC.US,D,20170830,000000,8.83,8.84,8.61,8.71,8226,0
+OMCC.US,D,20170831,000000,8.71,8.71,8.6284,8.6284,894,0
+OMCC.US,D,20170901,000000,8.72,8.812,8.72,8.74,3569,0
+OMCC.US,D,20170905,000000,8.72,8.74,8.71,8.74,2899,0
+OMCC.US,D,20170906,000000,8.65,8.69,8.63,8.63,4051,0
+OMCC.US,D,20170907,000000,8.6,8.68,8.25,8.33,6413,0
+OMCC.US,D,20170908,000000,8.36,8.53,8.31,8.36,1947,0
+OMCC.US,D,20170911,000000,8.35,8.59,8.35,8.58,5611,0
+OMCC.US,D,20170912,000000,8.58,8.8142,8.58,8.61,3855,0
+OMCC.US,D,20170913,000000,8.62,8.67,8.62,8.66,4422,0
+OMCC.US,D,20170914,000000,8.65,8.854,8.65,8.81,4413,0
+OMCC.US,D,20170915,000000,8.66,8.73,8.5,8.5,15015,0
+OMCC.US,D,20170918,000000,8.59,8.8398,8.59,8.71,10650,0
+OMCC.US,D,20170919,000000,8.61,8.71,8.61,8.69,1313,0
+OMCC.US,D,20170921,000000,8.8699,8.88,8.65,8.65,9363,0
+OMCC.US,D,20170922,000000,8.67,8.68,8.665,8.67,926,0
+OMCC.US,D,20170925,000000,8.6124,8.65,8.52,8.54,4062,0
+OMCC.US,D,20170927,000000,8.6,8.6,8.52,8.57,1913,0
+OMCC.US,D,20170928,000000,8.59,8.895,8.57,8.79,7256,0
+OMCC.US,D,20170929,000000,8.68,8.75,8.67,8.67,3235,0
+OMCC.US,D,20171002,000000,8.67,8.95,8.67,8.9,3955,0
+OMCC.US,D,20171003,000000,8.81,8.9499,8.74,8.74,3799,0
+OMCC.US,D,20171004,000000,8.76,8.953,8.76,8.81,4864,0
+OMCC.US,D,20171005,000000,8.82,8.84,8.82,8.84,629,0
+OMCC.US,D,20171006,000000,8.86,8.86,8.86,8.86,242,0
+OMCC.US,D,20171010,000000,8.79,8.83,8.76,8.77,1646,0
+OMCC.US,D,20171011,000000,8.6716,8.83,8.6716,8.83,996,0
+OMCC.US,D,20171012,000000,8.7101,8.73,8.63,8.63,4517,0
+OMCC.US,D,20171013,000000,8.7,8.75,8.7,8.75,32665,0
+OMCC.US,D,20171016,000000,8.75,8.8024,8.75,8.8024,610,0
+OMCC.US,D,20171017,000000,8.8255,8.85,8.8255,8.8259,2389,0
+OMCC.US,D,20171018,000000,8.84,8.87,8.76,8.87,2193,0
+OMCC.US,D,20171019,000000,8.8001,8.81,8.8001,8.81,213,0
+OMCC.US,D,20171020,000000,8.85,8.85,8.85,8.85,247,0
+OMCC.US,D,20171023,000000,8.86,8.86,8.77,8.844,1736,0
+OMCC.US,D,20171024,000000,8.89,8.89,8.8352,8.86,7496,0
+OMCC.US,D,20171025,000000,8.86,8.88,8.75,8.88,5309,0
+OMCC.US,D,20171026,000000,8.88,8.9,8.8275,8.89,7665,0
+OMCC.US,D,20171027,000000,8.9,8.9,8.89,8.899,693,0
+OMCC.US,D,20171030,000000,8.89,8.89,8.74,8.85,1640,0
+OMCC.US,D,20171031,000000,8.83,8.85,8.83,8.85,1296,0
+OMCC.US,D,20171101,000000,8.8389,8.84,8.8386,8.84,1354,0
+OMCC.US,D,20171102,000000,8.84,8.9,8.84,8.9,1742,0
+OMCC.US,D,20171103,000000,8.9,8.9,8.88,8.89,3395,0
+OMCC.US,D,20171106,000000,8.89,9.24,8.89,8.91,25896,0
+OMCC.US,D,20171107,000000,8.95,8.95,8.93,8.95,1299,0
+OMCC.US,D,20171108,000000,8.92,8.92,8.9079,8.91,1217,0
+OMCC.US,D,20171109,000000,8.84,8.9064,8.76,8.82,3721,0
+OMCC.US,D,20171110,000000,8.789,8.795,8.76,8.79,8462,0
+OMCC.US,D,20171113,000000,8.79,8.85,8.7601,8.85,5409,0
+OMCC.US,D,20171114,000000,8.9,8.9,8.76,8.8,2581,0
+OMCC.US,D,20171115,000000,8.75,8.759,8.55,8.55,3625,0
+OMCC.US,D,20171116,000000,8.53,8.53,8.38,8.38,788,0
+OMCC.US,D,20171117,000000,8.34,8.49,8.34,8.42,2667,0
+OMCC.US,D,20171120,000000,8.45,8.45,8.25,8.27,4023,0
+OMCC.US,D,20171121,000000,8.28,8.395,8.21,8.21,8133,0
+OMCC.US,D,20171122,000000,8.23,8.5325,7.95,8.01,1010,0
+OMCC.US,D,20171124,000000,8.01,8.14,8.0099,8.14,3274,0
+OMCC.US,D,20171127,000000,8.09,8.2603,8.01,8.02,13443,0
+OMCC.US,D,20171128,000000,8.15,8.16,8.02,8.02,2157,0
+OMCC.US,D,20171129,000000,8.02,8.0898,7.7701,7.88,11382,0
+OMCC.US,D,20171130,000000,7.79,8.0492,7.79,7.8792,4436,0
+OMCC.US,D,20171201,000000,7.8692,7.89,7.86,7.87,1422,0
+OMCC.US,D,20171204,000000,7.95,7.95,7.81,7.88,13012,0
+OMCC.US,D,20171205,000000,7.83,7.97,7.8101,7.95,5955,0
+OMCC.US,D,20171206,000000,7.86,7.91,7.86,7.87,1280,0
+OMCC.US,D,20171207,000000,7.87,7.91,7.86,7.91,6712,0
+OMCC.US,D,20171208,000000,7.91,7.97,7.59,7.96,37709,0
+OMCC.US,D,20171211,000000,7.96,8.12,7.96,8.0112,4622,0
+OMCC.US,D,20171212,000000,8.18,8.18,7.9,8.05,8704,0
+OMCC.US,D,20171213,000000,8.08,8.42,8.08,8.41,10635,0
+OMCC.US,D,20171214,000000,8.19,8.8825,8.19,8.69,6609,0
+OMCC.US,D,20171215,000000,8.6809,8.87,8.4891,8.54,11878,0
+OMCC.US,D,20171218,000000,8.8,8.9,8.695,8.79,13315,0
+OMCC.US,D,20171219,000000,8.69,8.85,8.615,8.7,13554,0
+OMCC.US,D,20171220,000000,8.79,8.89,8.79,8.89,4886,0
+OMCC.US,D,20171221,000000,8.43,8.832,8.43,8.82,17792,0
+OMCC.US,D,20171222,000000,8.5851,8.85,8.5851,8.85,2439,0
+OMCC.US,D,20171226,000000,8.8,8.85,8.25,8.58,44450,0
+OMCC.US,D,20171227,000000,8.79,9.4428,8.79,8.97,24223,0
+OMCC.US,D,20171228,000000,8.5872,8.9,8.5872,8.9,9461,0
+OMCC.US,D,20171229,000000,8.83,9.329,8.8,8.8,14165,0
+OMCC.US,D,20180102,000000,8.85,9,8.8,8.8,5026,0
+OMCC.US,D,20180103,000000,8.9,8.9,8.79,8.8499,10540,0
+OMCC.US,D,20180104,000000,8.82,8.82,8.51,8.51,10613,0
+OMCC.US,D,20180105,000000,8.86,8.9,8.7635,8.8,11250,0
+OMCC.US,D,20180108,000000,8.72,8.835,8.7,8.83,8698,0
+OMCC.US,D,20180109,000000,8.88,8.88,8.8,8.8,2397,0
+OMCC.US,D,20180110,000000,8.801,8.9,8.79,8.89,15905,0
+OMCC.US,D,20180111,000000,8.85,8.8539,8.8,8.81,532,0
+OMCC.US,D,20180112,000000,8.81,8.88,8.8,8.81,5655,0
+OMCC.US,D,20180116,000000,8.8,8.83,8.8,8.81,4306,0
+OMCC.US,D,20180117,000000,8.8,9.2476,8.8,8.9,34406,0
+OMCC.US,D,20180118,000000,8.9,9.1044,8.85,8.89,22029,0
+OMCC.US,D,20180119,000000,8.9763,9.2,8.94,9,24814,0
+OMCC.US,D,20180122,000000,9.18,9.18,8.92,9.03,20479,0
+OMCC.US,D,20180123,000000,8.9,9.07,8.7901,9,15805,0
+OMCC.US,D,20180124,000000,8.94,9.245,8.92,9.02,15831,0
+OMCC.US,D,20180125,000000,9.1154,9.1154,9,9.02,3498,0
+OMCC.US,D,20180126,000000,8.98,9.1,8.98,9.1,5522,0
+OMCC.US,D,20180129,000000,9.14,9.38,9.0501,9.13,8739,0
+OMCC.US,D,20180130,000000,9.09,9.2125,9.05,9.18,6892,0
+OMCC.US,D,20180131,000000,9.33,9.375,9.1,9.15,14146,0
+OMCC.US,D,20180201,000000,9.2513,9.3894,9.14,9.15,2136,0
+OMCC.US,D,20180202,000000,9.15,9.2636,9.1,9.17,17446,0
+OMCC.US,D,20180205,000000,9.19,9.2,9.13,9.15,19383,0
+OMCC.US,D,20180206,000000,8.97,9.15,8.97,9.14,15480,0
+OMCC.US,D,20180207,000000,9.09,9.38,9.09,9.09,16710,0
+OMCC.US,D,20180208,000000,9.1605,9.2,8.931,8.94,8983,0
+OMCC.US,D,20180209,000000,8.93,9.05,8.84,8.84,21976,0
+OMCC.US,D,20180212,000000,8.79,9.09,8.79,8.97,5618,0
+OMCC.US,D,20180214,000000,9.17,9.17,9.02,9.1,8128,0
+OMCC.US,D,20180215,000000,9.09,9.2,9.09,9.18,15438,0
+OMCC.US,D,20180216,000000,9.3136,9.4,9.1499,9.16,5074,0
+OMCC.US,D,20180220,000000,9.33,9.45,9.12,9.13,6629,0
+OMCC.US,D,20180221,000000,9.18,9.18,8.8999,8.95,27806,0
+OMCC.US,D,20180222,000000,9,9.071,8.9,8.92,10052,0
+OMCC.US,D,20180223,000000,8.8999,9.1501,8.85,9.01,31071,0
+OMCC.US,D,20180226,000000,9.1052,9.1052,8.8105,9,12133,0
+OMCC.US,D,20180227,000000,9.25,9.325,8.92,9.03,18603,0
+OMCC.US,D,20180228,000000,9.02,9.4,8.9,8.93,29957,0
+OMCC.US,D,20180301,000000,9.15,9.2,8.9,9.01,15045,0
+OMCC.US,D,20180302,000000,9.05,9.2001,8.9286,9.17,18692,0
+OMCC.US,D,20180305,000000,9.1,9.1,8.8,8.8,12087,0
+OMCC.US,D,20180306,000000,8.9,9.03,8.8,8.8,9761,0
+OMCC.US,D,20180307,000000,8.88,9.16,8.88,8.9,11915,0
+OMCC.US,D,20180308,000000,9.02,9.02,9.02,9.02,462,0
+OMCC.US,D,20180309,000000,9.2391,9.49,9.0048,9.06,8101,0
+OMCC.US,D,20180312,000000,9.02,9.2999,9.02,9.2,3300,0
+OMCC.US,D,20180313,000000,9.18,9.18,9,9.1,9049,0
+OMCC.US,D,20180314,000000,9.08,9.2121,9.045,9.06,21738,0
+OMCC.US,D,20180315,000000,9.03,9.18,9.03,9.09,5705,0
+OMCC.US,D,20180316,000000,9.17,9.2661,9.07,9.07,11713,0
+OMCC.US,D,20180319,000000,9.09,9.24,9.03,9.1,8918,0
+OMCC.US,D,20180320,000000,9.08,9.21,9.08,9.15,6502,0
+OMCC.US,D,20180321,000000,9.11,9.11,9.1,9.1,2545,0
+OMCC.US,D,20180322,000000,9.22,9.46,9.06,9.15,1490,0
+OMCC.US,D,20180323,000000,9.2,9.2,9.09,9.09,3577,0
+OMCC.US,D,20180326,000000,9.06,9.16,9,9.02,6418,0
+OMCC.US,D,20180327,000000,9.189,9.189,9.15,9.15,576,0
+OMCC.US,D,20180328,000000,9.08,9.114,9,9.01,2071,0
+OMCC.US,D,20180329,000000,8.98,9.1,8.98,9.07,1205,0
+OMCC.US,D,20180402,000000,9.25,9.25,9.05,9.05,3711,0
+OMCC.US,D,20180403,000000,9.06,9.06,8.979,8.99,5678,0
+OMCC.US,D,20180404,000000,9.15,9.15,8.695,8.91,4359,0
+OMCC.US,D,20180405,000000,8.91,9.0501,8.75,9.02,17746,0
+OMCC.US,D,20180406,000000,8.95,9.102,8.75,8.98,12560,0
+OMCC.US,D,20180409,000000,8.93,8.99,8.8668,8.91,5276,0
+OMCC.US,D,20180410,000000,8.95,8.98,8.95,8.97,2357,0
+OMCC.US,D,20180411,000000,8.97,8.98,8.9,8.935,2097,0
+OMCC.US,D,20180412,000000,8.699,8.826,8.5556,8.826,6070,0
+OMCC.US,D,20180413,000000,8.4847,8.91,8.4847,8.75,6038,0
+OMCC.US,D,20180416,000000,8.8,8.8501,8.76,8.76,4968,0
+OMCC.US,D,20180417,000000,8.9,8.9,8.7501,8.77,2213,0
+OMCC.US,D,20180418,000000,8.75,8.92,8.75,8.77,1785,0
+OMCC.US,D,20180419,000000,8.75,8.8499,8.75,8.79,1237,0
+OMCC.US,D,20180420,000000,8.72,8.9,8.72,8.9,250,0
+OMCC.US,D,20180423,000000,8.4847,8.82,8.4268,8.71,5492,0
+OMCC.US,D,20180424,000000,8.69,8.76,8.69,8.7,941,0
+OMCC.US,D,20180426,000000,8.686,8.69,8.55,8.55,2181,0
+OMCC.US,D,20180427,000000,8.61,8.76,8.36,8.74,21906,0
+OMCC.US,D,20180430,000000,8.48,9.0001,8.44,8.74,13324,0
+OMCC.US,D,20180501,000000,8.75,8.875,8.41,8.57,18404,0
+OMCC.US,D,20180502,000000,8.64,8.75,8.64,8.72,4036,0
+OMCC.US,D,20180503,000000,8.6,8.7499,8.57,8.7499,4704,0
+OMCC.US,D,20180504,000000,8.6,8.8472,8.6,8.6,696,0
+OMCC.US,D,20180507,000000,8.46,8.58,8.388,8.58,3908,0
+OMCC.US,D,20180509,000000,8.6,8.65,8.6,8.65,383,0
+OMCC.US,D,20180510,000000,8.8735,8.8735,8.58,8.58,2096,0
+OMCC.US,D,20180511,000000,8.7,9.0412,8.7,8.8,10135,0
+OMCC.US,D,20180514,000000,8.89,8.89,8.76,8.76,2653,0
+OMCC.US,D,20180515,000000,8.85,9,8.79,8.79,1826,0
+OMCC.US,D,20180516,000000,9.1,9.1,8.75,8.75,1465,0
+OMCC.US,D,20180517,000000,8.75,8.8,8.63,8.7,6405,0
+OMCC.US,D,20180518,000000,8.75,8.8838,8.75,8.84,4310,0
+OMCC.US,D,20180521,000000,8.7,8.7,8.7,8.7,103,0
+OMCC.US,D,20180522,000000,8.7826,8.7826,8.7,8.7,369,0
+OMCC.US,D,20180523,000000,8.6753,8.6753,8.62,8.62,696,0
+OMCC.US,D,20180524,000000,8.63,8.63,8.63,8.63,213,0
+OMCC.US,D,20180525,000000,8.798,8.8626,8.798,8.86,1268,0
+OMCC.US,D,20180529,000000,8.77,8.78,8.6,8.72,894,0
+OMCC.US,D,20180530,000000,8.7,8.78,8.7,8.7,3226,0
+OMCC.US,D,20180601,000000,8.7152,8.7373,8.67,8.69,3898,0
+OMCC.US,D,20180604,000000,8.65,8.73,8.65,8.65,6931,0
+OMCC.US,D,20180605,000000,8.65,8.72,8.65,8.72,983,0
+OMCC.US,D,20180606,000000,8.61,8.73,8.6,8.6,7083,0
+OMCC.US,D,20180607,000000,8.73,8.73,8.6,8.72,3324,0
+OMCC.US,D,20180608,000000,8.65,8.7399,8.65,8.66,1747,0
+OMCC.US,D,20180611,000000,8.76,8.76,8.6753,8.6753,1496,0
+OMCC.US,D,20180612,000000,8.65,8.72,8.6,8.71,5784,0
+OMCC.US,D,20180613,000000,8.7,8.73,8.65,8.73,4549,0
+OMCC.US,D,20180614,000000,8.74,8.74,8.6001,8.72,1081,0
+OMCC.US,D,20180615,000000,8.69,8.7,8.51,8.7,4926,0
+OMCC.US,D,20180618,000000,8.67,8.73,8.588,8.72,8467,0
+OMCC.US,D,20180619,000000,8.6549,8.69,8.5718,8.67,6582,0
+OMCC.US,D,20180620,000000,8.64,8.7,8.62,8.65,7319,0
+OMCC.US,D,20180621,000000,8.6928,9.2685,8.6,8.6928,20677,0
+OMCC.US,D,20180622,000000,8.7,8.7,8.6,8.69,5840,0
+OMCC.US,D,20180625,000000,8.8372,8.8372,8.6,8.65,2138,0
+OMCC.US,D,20180626,000000,8.6,8.64,8.6,8.64,414,0
+OMCC.US,D,20180627,000000,8.66,8.66,8.66,8.66,145,0
+OMCC.US,D,20180628,000000,8.61,8.67,8.5,8.67,7203,0
+OMCC.US,D,20180629,000000,8.73,9.5,8.65,9.2,121889,0
+OMCC.US,D,20180702,000000,9.26,9.49,9.2,9.47,29314,0
+OMCC.US,D,20180703,000000,9.47,9.75,9.4052,9.71,14068,0
+OMCC.US,D,20180705,000000,9.75,9.75,9.41,9.42,16477,0
+OMCC.US,D,20180706,000000,9.42,10.42,9.42,10.19,38109,0
+OMCC.US,D,20180709,000000,9.97,10.7,9.9093,10.7,45206,0
+OMCC.US,D,20180710,000000,10.35,10.659,10.23,10.23,25353,0
+OMCC.US,D,20180711,000000,9.94,10.33,9.85,9.91,12407,0
+OMCC.US,D,20180712,000000,9.88,10.1003,9.7635,9.96,8979,0
+OMCC.US,D,20180713,000000,9.96,9.96,9.3801,9.46,5745,0
+OMCC.US,D,20180716,000000,9.54,9.615,9.2,9.28,6049,0
+OMCC.US,D,20180717,000000,9.22,10,9.22,9.32,23570,0
+OMCC.US,D,20180718,000000,9.31,9.33,9.2,9.28,24807,0
+OMCC.US,D,20180719,000000,9.2032,9.29,9.1,9.1,4822,0
+OMCC.US,D,20180720,000000,9.1,9.19,9.1,9.19,5110,0
+OMCC.US,D,20180723,000000,9.18,9.19,9.15,9.15,2431,0
+OMCC.US,D,20180724,000000,9.1968,9.1968,9.05,9.05,10875,0
+OMCC.US,D,20180725,000000,9.071,9.18,9.01,9.07,31151,0
+OMCC.US,D,20180726,000000,9.07,9.18,9.0699,9.125,10491,0
+OMCC.US,D,20180727,000000,9.14,9.14,9.09,9.09,5154,0
+OMCC.US,D,20180730,000000,9.01,9.14,9.01,9.12,5705,0
+OMCC.US,D,20180731,000000,9.05,9.2,9.01,9.2,22810,0
+OMCC.US,D,20180801,000000,9.29,9.6,9.1169,9.4,8710,0
+OMCC.US,D,20180802,000000,9.7426,9.7426,9.4596,9.4596,2142,0
+OMCC.US,D,20180803,000000,9.67,10.05,9.52,9.55,11681,0
+OMCC.US,D,20180806,000000,9.56,9.8148,9.5501,9.6,8471,0
+OMCC.US,D,20180807,000000,9.6024,10.87,9.6024,10.61,72400,0
+OMCC.US,D,20180808,000000,10.6577,10.95,10.62,10.8,29690,0
+OMCC.US,D,20180809,000000,10.74,11.1,10.74,11.0259,40049,0
+OMCC.US,D,20180810,000000,11,11,10.871,10.99,6387,0
+OMCC.US,D,20180813,000000,10.84,10.84,10.4741,10.645,12176,0
+OMCC.US,D,20180814,000000,10.81,10.8735,10.69,10.8,17308,0
+OMCC.US,D,20180815,000000,10.8,11.05,10.6138,11.03,15168,0
+OMCC.US,D,20180816,000000,10.8617,11.03,10.8617,11.03,3819,0
+OMCC.US,D,20180817,000000,11,11.05,10.67,10.67,4587,0
+OMCC.US,D,20180820,000000,10.66,11.05,10.66,11.05,12178,0
+OMCC.US,D,20180821,000000,10.949,11.1513,10.8998,11.1,15848,0
+OMCC.US,D,20180822,000000,11.1,11.1,10.94,10.94,2637,0
+OMCC.US,D,20180823,000000,11,11.9,11,11.8824,46415,0
+OMCC.US,D,20180824,000000,11.83,11.83,11.1708,11.27,32930,0
+OMCC.US,D,20180827,000000,11.3103,11.76,11.17,11.3,34842,0
+OMCC.US,D,20180828,000000,11.39,11.66,11.39,11.5,940,0
+OMCC.US,D,20180829,000000,11.42,11.5,11.13,11.13,2601,0
+OMCC.US,D,20180830,000000,11.4143,11.4423,11.1835,11.1835,2823,0
+OMCC.US,D,20180831,000000,11.4332,11.77,11.35,11.77,565,0
+OMCC.US,D,20180904,000000,11.7,11.7,11.035,11.035,3800,0
+OMCC.US,D,20180905,000000,11.15,11.19,11,11,1874,0
+OMCC.US,D,20180906,000000,11.0566,11.0566,10.76,10.88,3615,0
+OMCC.US,D,20180907,000000,10.98,10.99,10.38,10.64,10235,0
+OMCC.US,D,20180910,000000,10.54,10.8,10.2501,10.75,4613,0
+OMCC.US,D,20180911,000000,10.2,10.401,10.2,10.4,763,0
+OMCC.US,D,20180912,000000,10.57,10.8,10.57,10.8,10993,0
+OMCC.US,D,20180913,000000,10.8,11.1,10.8,11.1,7270,0
+OMCC.US,D,20180914,000000,11.15,12,10.15,11.83,74401,0
+OMCC.US,D,20180917,000000,11.75,12.15,11.6,11.91,30003,0
+OMCC.US,D,20180918,000000,11.98,12.5,11.921,11.96,18502,0
+OMCC.US,D,20180919,000000,12.2,12.415,11.85,12.38,30924,0
+OMCC.US,D,20180920,000000,12.4,12.42,10.93,12.35,24347,0
+OMCC.US,D,20180921,000000,12.35,12.35,11.721,12.01,11054,0
+OMCC.US,D,20180924,000000,11.6,12.35,11.384,12.03,3091,0
+OMCC.US,D,20180925,000000,12.03,12.44,12,12.41,30486,0
+OMCC.US,D,20180926,000000,12.49,12.49,11.695,12.3,4053,0
+OMCC.US,D,20180927,000000,12.24,12.3456,12.2,12.2,2445,0
+OMCC.US,D,20180928,000000,11.835,12.0741,11.758,11.81,9337,0
+OMCC.US,D,20181001,000000,11.75,12.27,11.75,12,9640,0
+OMCC.US,D,20181002,000000,11.83,12.05,11.83,12,4338,0
+OMCC.US,D,20181003,000000,12.2,12.284,11.8653,12.01,3497,0
+OMCC.US,D,20181004,000000,12.2751,12.42,11.8439,12.33,4909,0
+OMCC.US,D,20181005,000000,12.08,12.33,11.5114,12.33,8052,0
+OMCC.US,D,20181008,000000,12.23,12.32,10.95,12.01,7183,0
+OMCC.US,D,20181009,000000,11.85,11.9175,11.6348,11.9,6020,0
+OMCC.US,D,20181010,000000,11.8088,11.8449,11.3643,11.48,3718,0
+OMCC.US,D,20181011,000000,11.37,11.955,11.26,11.5,35521,0
+OMCC.US,D,20181012,000000,11.4,11.9305,11.39,11.9,31377,0
+OMCC.US,D,20181015,000000,11.67,12.12,11.67,11.79,28247,0
+OMCC.US,D,20181016,000000,12.15,12.15,11.821,12.1,6238,0
+OMCC.US,D,20181017,000000,11.6905,12.1499,11.6905,11.95,5528,0
+OMCC.US,D,20181018,000000,11.78,12.2092,11.7025,11.85,12617,0
+OMCC.US,D,20181019,000000,11.87,12.29,11.7422,12,5780,0
+OMCC.US,D,20181022,000000,12,12.22,11.63,11.63,4391,0
+OMCC.US,D,20181023,000000,12.06,12.136,11.661,11.88,11641,0
+OMCC.US,D,20181024,000000,11.9,12.191,11.56,11.81,18911,0
+OMCC.US,D,20181025,000000,11.66,12.04,11.5,11.75,19981,0
+OMCC.US,D,20181026,000000,11.89,11.89,11.6129,11.65,10893,0
+OMCC.US,D,20181029,000000,11.63,11.8899,11.5001,11.53,11088,0
+OMCC.US,D,20181030,000000,11.5444,12.105,11.4217,11.62,27975,0
+OMCC.US,D,20181031,000000,11.59,12.0987,11.4,11.4,21958,0
+OMCC.US,D,20181101,000000,11.2435,12,11.2435,11.6743,10532,0
+OMCC.US,D,20181102,000000,12.0098,12.1113,11.64,11.65,7256,0
+OMCC.US,D,20181105,000000,11.9,11.9,11.51,11.51,10046,0
+OMCC.US,D,20181106,000000,11.82,11.89,11.5,11.5,15302,0
+OMCC.US,D,20181107,000000,11.51,11.5325,11.4237,11.47,11297,0
+OMCC.US,D,20181108,000000,11.55,11.6999,11.43,11.685,4678,0
+OMCC.US,D,20181109,000000,11.62,11.6599,11.3965,11.3965,1603,0
+OMCC.US,D,20181112,000000,11.6629,11.68,11.44,11.45,1186,0
+OMCC.US,D,20181113,000000,11.45,11.73,11.45,11.65,3477,0
+OMCC.US,D,20181114,000000,11.67,11.67,11.5,11.67,6028,0
+OMCC.US,D,20181115,000000,11.56,11.73,11.5,11.73,6907,0
+OMCC.US,D,20181116,000000,11.73,11.73,11.61,11.63,4566,0
+OMCC.US,D,20181119,000000,11.61,11.67,11.55,11.55,894,0
+OMCC.US,D,20181120,000000,11.592,11.592,11.4,11.4,3082,0
+OMCC.US,D,20181121,000000,11.5045,11.53,11.4,11.41,1742,0
+OMCC.US,D,20181123,000000,11.4,11.633,11.4,11.61,904,0
+OMCC.US,D,20181126,000000,11.5401,11.6,11.16,11.16,4782,0
+OMCC.US,D,20181127,000000,11.05,11.05,10.5101,10.52,18419,0
+OMCC.US,D,20181128,000000,10.78,10.98,10.71,10.71,2589,0
+OMCC.US,D,20181130,000000,10.66,10.98,10.53,10.53,4809,0
+OMCC.US,D,20181203,000000,10.8,11.07,10.3,10.515,12228,0
+OMCC.US,D,20181204,000000,10.39,10.69,10.28,10.28,3132,0
+OMCC.US,D,20181206,000000,10.6,10.63,10.4,10.4,2038,0
+OMCC.US,D,20181207,000000,10.5,10.79,10.5,10.79,1787,0
+OMCC.US,D,20181210,000000,10.651,10.83,10.475,10.55,8536,0
+OMCC.US,D,20181211,000000,10.55,10.7,10.55,10.55,2690,0
+OMCC.US,D,20181212,000000,10.42,10.68,10.42,10.65,4753,0
+OMCC.US,D,20181213,000000,10.65,10.75,10.65,10.7,5039,0
+OMCC.US,D,20181214,000000,10.71,10.95,10.7,10.875,11721,0
+OMCC.US,D,20181217,000000,10.854,10.89,10.55,10.75,8337,0
+OMCC.US,D,20181218,000000,10.92,10.92,10.65,10.65,3032,0
+OMCC.US,D,20181219,000000,10,10.61,9.0725,10.25,27254,0
+OMCC.US,D,20181220,000000,10.12,10.29,10.1,10.15,4399,0
+OMCC.US,D,20181221,000000,10.1,10.5,10.1,10.3,10595,0
+OMCC.US,D,20181224,000000,10.15,10.18,10,10.09,10246,0
+OMCC.US,D,20181226,000000,10.09,10.39,9.84,10.145,19788,0
+OMCC.US,D,20181227,000000,10,10.48,10,10.06,6378,0
+OMCC.US,D,20181228,000000,10.18,10.71,10.18,10.5,7144,0
+OMCC.US,D,20181231,000000,10.93,10.93,10.4,10.4,3825,0
+OMCC.US,D,20190102,000000,10.35,10.59,10.35,10.59,555,0
+OMCC.US,D,20190103,000000,10.59,10.59,10.59,10.59,621,0
+OMCC.US,D,20190104,000000,10.5,10.57,10.41,10.41,3797,0
+OMCC.US,D,20190108,000000,10.49,10.49,10.31,10.31,5940,0
+OMCC.US,D,20190110,000000,10.49,10.5,10.36,10.36,1094,0
+OMCC.US,D,20190111,000000,10.4,10.55,10.4,10.54,3048,0
+OMCC.US,D,20190114,000000,10.6472,10.77,10.6472,10.7,1582,0
+OMCC.US,D,20190115,000000,10.7362,10.77,10.7,10.76,3420,0
+OMCC.US,D,20190116,000000,10.77,10.95,10.76,10.95,6850,0
+OMCC.US,D,20190117,000000,10.9175,10.95,10.7,10.7,2364,0
+OMCC.US,D,20190118,000000,10.6731,10.785,10.6731,10.785,1433,0
+OMCC.US,D,20190123,000000,10.81,10.81,10.8,10.8,1071,0
+OMCC.US,D,20190124,000000,10.906,10.906,10.5101,10.642,558,0
+OMCC.US,D,20190129,000000,10.7483,10.7483,10.6,10.6,2471,0
+OMCC.US,D,20190130,000000,10.5,10.55,10.5,10.52,5544,0
+OMCC.US,D,20190131,000000,10.5023,10.5023,10.5023,10.5023,544,0
+OMCC.US,D,20190201,000000,10.92,10.92,10.92,10.92,313,0
+OMCC.US,D,20190204,000000,10.6725,10.7268,10.65,10.7,4865,0
+OMCC.US,D,20190205,000000,10.7,10.79,10.55,10.7,2836,0
+OMCC.US,D,20190206,000000,10.62,10.62,10.6,10.6,1502,0
+OMCC.US,D,20190207,000000,10.7329,10.77,10.6461,10.77,1461,0
+OMCC.US,D,20190208,000000,10.7,10.85,10.65,10.65,4111,0
+OMCC.US,D,20190211,000000,10.79,10.79,10.55,10.55,1778,0
+OMCC.US,D,20190213,000000,10.55,10.65,10.55,10.55,1269,0
+OMCC.US,D,20190214,000000,10.55,10.5648,10.0251,10.16,10383,0
+OMCC.US,D,20190215,000000,10.41,10.65,9.94,10.12,24885,0
+OMCC.US,D,20190219,000000,10.01,10.47,10.01,10.16,10605,0
+OMCC.US,D,20190220,000000,10.2958,10.345,10.23,10.23,1614,0
+OMCC.US,D,20190221,000000,10.22,10.56,10.125,10.2,14357,0
+OMCC.US,D,20190222,000000,10.16,10.25,9.759,10.03,21974,0
+OMCC.US,D,20190225,000000,10.22,10.22,10.1805,10.21,1158,0
+OMCC.US,D,20190226,000000,10.17,10.33,10.03,10.03,622,0
+OMCC.US,D,20190227,000000,10.46,10.46,10.46,10.46,222,0
+OMCC.US,D,20190304,000000,10.45,10.4783,10.14,10.15,2032,0
+OMCC.US,D,20190306,000000,10.31,10.31,10,10,2847,0
+OMCC.US,D,20190307,000000,10.2676,10.2676,9.76,9.76,2826,0
+OMCC.US,D,20190308,000000,9.75,10.028,9.556,9.65,7713,0
+OMCC.US,D,20190311,000000,9.21,9.83,9.21,9.46,7662,0
+OMCC.US,D,20190312,000000,9.5,9.5,9.5,9.5,440,0
+OMCC.US,D,20190313,000000,9.6,9.6,9.51,9.51,590,0
+OMCC.US,D,20190315,000000,9.6027,9.78,9.47,9.73,2359,0
+OMCC.US,D,20190318,000000,9.73,9.74,9.41,9.74,1502,0
+OMCC.US,D,20190320,000000,9.7226,9.7226,9.41,9.44,798,0
+OMCC.US,D,20190321,000000,9.42,9.44,9.42,9.44,531,0
+OMCC.US,D,20190322,000000,9.2,9.2,8.495,8.7,8857,0
+OMCC.US,D,20190325,000000,8.57,8.8001,8.57,8.8001,15086,0
+OMCC.US,D,20190326,000000,8.75,8.8,8.75,8.75,641,0
+OMCC.US,D,20190327,000000,8.75,9.4258,8.75,9,22485,0
+OMCC.US,D,20190328,000000,9.06,9.53,8.9,8.92,16567,0
+OMCC.US,D,20190329,000000,8.897,9.4213,8.8764,9,10041,0
+OMCC.US,D,20190401,000000,9,9.13,8.912,8.961,4180,0
+OMCC.US,D,20190402,000000,9.14,9.2259,8.85,9,4435,0
+OMCC.US,D,20190403,000000,9.07,9.938,9.07,9.47,21766,0
+OMCC.US,D,20190404,000000,9.2159,9.498,9.2159,9.38,5307,0
+OMCC.US,D,20190405,000000,9.3968,9.53,9.3968,9.53,1050,0
+OMCC.US,D,20190408,000000,9.2147,9.5,9.16,9.5,8672,0
+OMCC.US,D,20190409,000000,9.51,9.75,9.4101,9.75,3134,0
+OMCC.US,D,20190410,000000,9.35,9.37,9.35,9.37,708,0
+OMCC.US,D,20190411,000000,9.3499,9.55,9.2,9.24,13079,0
+OMCC.US,D,20190412,000000,9.622,9.63,9.31,9.33,487,0
+OMCC.US,D,20190415,000000,9.4043,9.75,9.4043,9.44,4190,0
+OMCC.US,D,20190416,000000,9.319,9.5631,9.27,9.27,5007,0
+OMCC.US,D,20190417,000000,9.35,9.511,9.04,9.04,9361,0
+OMCC.US,D,20190418,000000,9.13,9.35,9.13,9.35,420,0
+OMCC.US,D,20190422,000000,9.0651,9.46,9.0651,9.18,817,0
+OMCC.US,D,20190423,000000,9.0163,9.0163,8.99,8.99,4496,0
+OMCC.US,D,20190424,000000,9.11,9.28,9.08,9.2,2259,0
+OMCC.US,D,20190425,000000,9.1,9.24,9,9,559,0
+OMCC.US,D,20190426,000000,8.95,9.41,8.805,8.95,5959,0
+OMCC.US,D,20190429,000000,8.89,9.23,8.89,9.23,1341,0
+OMCC.US,D,20190430,000000,8.95,8.95,8.95,8.95,204,0
+OMCC.US,D,20190501,000000,8.95,9.07,8.95,9.0017,1103,0
+OMCC.US,D,20190502,000000,9.08,9.4661,9.08,9.3,1583,0
+OMCC.US,D,20190503,000000,8.9,9.4542,8.9,9.4542,2904,0
+OMCC.US,D,20190506,000000,9.21,9.4,9.05,9.05,1329,0
+OMCC.US,D,20190507,000000,9,9.31,9,9,1066,0
+OMCC.US,D,20190508,000000,9.001,9.1,9,9.1,1317,0
+OMCC.US,D,20190509,000000,9,9,9,9,220,0
+OMCC.US,D,20190510,000000,9,9,9,9,300,0
+OMCC.US,D,20190513,000000,8.9,9,8.9,9,2840,0
+OMCC.US,D,20190514,000000,8.9001,8.9001,8.7,8.7,5234,0
+OMCC.US,D,20190515,000000,8.9,9.305,8.7,8.7,7438,0
+OMCC.US,D,20190516,000000,8.9575,8.9575,8.51,8.75,1423,0
+OMCC.US,D,20190517,000000,8.75,8.75,8.75,8.75,313,0
+OMCC.US,D,20190520,000000,8.9684,8.9684,8.7633,8.7633,964,0
+OMCC.US,D,20190521,000000,8.9824,8.9824,8.8,8.8,793,0
+OMCC.US,D,20190522,000000,8.95,8.97,8.8,8.81,6273,0
+OMCC.US,D,20190523,000000,8.913,8.913,8.5,8.6,1101,0
+OMCC.US,D,20190524,000000,8.88,9.09,8.01,8.65,5514,0
+OMCC.US,D,20190528,000000,8.8,9.09,8.43,9.09,11255,0
+OMCC.US,D,20190529,000000,8.8,9.08,8.6,9.08,1453,0
+OMCC.US,D,20190530,000000,8.91,9.25,8.8649,9.06,12750,0
+OMCC.US,D,20190531,000000,7.9224,9.75,7.9224,9.06,17006,0
+OMCC.US,D,20190603,000000,9.25,9.25,9.07,9.25,1566,0
+OMCC.US,D,20190604,000000,9,9.19,9,9.19,5626,0
+OMCC.US,D,20190605,000000,9.1185,9.37,9.1185,9.2025,3482,0
+OMCC.US,D,20190606,000000,8.8,9.13,8.8,9,4571,0
+OMCC.US,D,20190607,000000,8.86,8.9,8.86,8.86,380,0
+OMCC.US,D,20190610,000000,9.2,9.5,8.5,9.5,4786,0
+OMCC.US,D,20190611,000000,9.27,9.2999,9,9,1002,0
+OMCC.US,D,20190612,000000,8.8,8.8,8.8,8.8,657,0
+OMCC.US,D,20190613,000000,9.2,9.22,8.81,9.14,753,0
+OMCC.US,D,20190614,000000,9.04,9.27,8.84,9.2,3607,0
+OMCC.US,D,20190617,000000,9.01,9.04,9.01,9.04,1221,0
+OMCC.US,D,20190618,000000,9.05,9.1,8.97,8.975,33207,0
+OMCC.US,D,20190620,000000,9.43,9.43,8.9,9.0342,62948,0
+OMCC.US,D,20190621,000000,9.0702,9.23,9.0702,9.23,1395,0
+OMCC.US,D,20190624,000000,9.1138,9.1138,8.92,8.92,2495,0
+OMCC.US,D,20190625,000000,8.96,9.04,8.9,9,74906,0
+OMCC.US,D,20190626,000000,8.95,9.23,8.949,9.03,8783,0
+OMCC.US,D,20190627,000000,9.12,9.25,9.12,9.15,7843,0
+OMCC.US,D,20190628,000000,9.3,9.7,9.25,9.4,30573,0
+OMCC.US,D,20190701,000000,9.4,9.4,9.155,9.3763,8100,0
+OMCC.US,D,20190702,000000,9.01,9.2721,8.9801,9.035,8615,0
+OMCC.US,D,20190703,000000,9.04,9.17,9.04,9.05,11885,0
+OMCC.US,D,20190705,000000,9.21,9.21,9.1,9.1,1448,0
+OMCC.US,D,20190708,000000,9.1,9.13,9.0949,9.13,2413,0
+OMCC.US,D,20190709,000000,9,9.11,8.95,8.95,5437,0
+OMCC.US,D,20190710,000000,8.7104,9.11,8.7104,8.9,2872,0
+OMCC.US,D,20190711,000000,8.8,8.9,8.8,8.8424,2899,0
+OMCC.US,D,20190712,000000,8.8,8.8,8.65,8.65,8516,0
+OMCC.US,D,20190715,000000,8.9011,8.9011,8.65,8.65,9240,0
+OMCC.US,D,20190716,000000,8.75,8.91,8.59,8.63,1445,0
+OMCC.US,D,20190717,000000,8.75,8.9,8.55,8.775,1330,0
+OMCC.US,D,20190719,000000,8.59,8.85,8.56,8.6264,1482,0
+OMCC.US,D,20190722,000000,8.55,8.68,8.3965,8.3965,2848,0
+OMCC.US,D,20190723,000000,8.41,8.9292,8.41,8.62,2673,0
+OMCC.US,D,20190724,000000,8.51,8.6502,8.46,8.5,1325,0
+OMCC.US,D,20190725,000000,8.4,8.665,8.4,8.48,3443,0
+OMCC.US,D,20190726,000000,8.48,8.7564,8.48,8.61,5267,0
+OMCC.US,D,20190729,000000,8.61,8.94,8.61,8.65,1922,0
+OMCC.US,D,20190730,000000,8.65,8.88,8.65,8.7,1351,0
+OMCC.US,D,20190731,000000,8.64,8.79,8.38,8.38,11926,0
+OMCC.US,D,20190801,000000,8.66,8.89,8.35,8.35,7458,0
+OMCC.US,D,20190802,000000,8.32,8.524,8.32,8.524,1758,0
+OMCC.US,D,20190807,000000,8.5,8.515,8.5,8.515,699,0
+OMCC.US,D,20190808,000000,8.515,8.72,8.35,8.35,1956,0
+OMCC.US,D,20190809,000000,8.4742,8.4742,8.22,8.22,3656,0
+OMCC.US,D,20190812,000000,8.17,8.4,8.15,8.15,22050,0
+OMCC.US,D,20190813,000000,8.12,8.4502,8.12,8.3601,55476,0
+OMCC.US,D,20190814,000000,8.12,8.29,8.11,8.15,36750,0
+OMCC.US,D,20190815,000000,8.07,8.44,8.07,8.18,12587,0
+OMCC.US,D,20190816,000000,8.15,8.75,8.15,8.69,42881,0
+OMCC.US,D,20190819,000000,8.55,9,8.55,8.75,50229,0
+OMCC.US,D,20190820,000000,9,9.9,8.77,9.8,40119,0
+OMCC.US,D,20190821,000000,9.7,9.7,9.41,9.41,7685,0
+OMCC.US,D,20190822,000000,9.49,9.6,9.35,9.57,27668,0
+OMCC.US,D,20190823,000000,9.1,9.52,9,9.42,31003,0
+OMCC.US,D,20190826,000000,9.44,9.5,9.17,9.28,4960,0
+OMCC.US,D,20190827,000000,9.2,9.58,8.82,9.07,22718,0
+OMCC.US,D,20190828,000000,9.1,9.305,8.62,8.93,33544,0
+OMCC.US,D,20190829,000000,9.06,9.28,9,9,1959,0
+OMCC.US,D,20190830,000000,9.159,9.44,9.159,9.25,702,0
+OMCC.US,D,20190903,000000,9.58,9.58,9.58,9.58,292,0
+OMCC.US,D,20190904,000000,9.51,9.5387,9.49,9.5387,1300,0
+OMCC.US,D,20190905,000000,9.36,9.4937,9.27,9.27,459,0
+OMCC.US,D,20190906,000000,9.26,9.26,9.05,9.165,1914,0
+OMCC.US,D,20190909,000000,9.2,9.24,9.01,9.15,18456,0
+OMCC.US,D,20190910,000000,9.1455,9.48,9.1455,9.48,498,0
+OMCC.US,D,20190911,000000,9.2644,9.2644,9.2644,9.2644,250,0
+OMCC.US,D,20190912,000000,9.04,9.26,9.04,9.09,822,0
+OMCC.US,D,20190913,000000,9.1733,9.215,9.08,9.215,1401,0
+OMCC.US,D,20190916,000000,9.03,9.03,9,9,1069,0
+OMCC.US,D,20190917,000000,9,9.235,9,9.23,2866,0
+OMCC.US,D,20190918,000000,9.12,9.24,9.01,9.12,3308,0
+OMCC.US,D,20190919,000000,9,9.24,9,9.24,8423,0
+OMCC.US,D,20190920,000000,9.24,9.4,9.02,9.4,5866,0
+OMCC.US,D,20190923,000000,9.31,9.31,9.11,9.11,4324,0
+OMCC.US,D,20190924,000000,9.19,9.19,8.81,8.98,5334,0
+OMCC.US,D,20190925,000000,8.82,9.24,8.82,8.93,1681,0
+OMCC.US,D,20190926,000000,9,9.21,9,9,2107,0
+OMCC.US,D,20190927,000000,8.96,8.99,8.96,8.96,1107,0
+OMCC.US,D,20190930,000000,9,9.0741,8.9952,9.01,1777,0
+OMCC.US,D,20191001,000000,8.9,9.02,8.9,9,1686,0
+OMCC.US,D,20191002,000000,8.99,9.09,8.81,8.81,3758,0
+OMCC.US,D,20191003,000000,8.91,9,8.91,9,20321,0
+OMCC.US,D,20191004,000000,8.94,8.94,8.94,8.94,164,0
+OMCC.US,D,20191007,000000,8.92,9.12,8.82,8.85,6616,0
+OMCC.US,D,20191008,000000,8.88,8.88,8.55,8.7973,13370,0
+OMCC.US,D,20191009,000000,8.75,8.8468,8.47,8.84,3143,0
+OMCC.US,D,20191010,000000,8.61,8.8823,8.61,8.67,993,0
+OMCC.US,D,20191011,000000,8.8055,8.8055,8.75,8.75,684,0
+OMCC.US,D,20191015,000000,8.55,8.55,8.55,8.55,454,0
+OMCC.US,D,20191016,000000,8.3672,8.67,8.3672,8.58,58723,0
+OMCC.US,D,20191017,000000,8.549,9.06,8.549,9.05,10191,0
+OMCC.US,D,20191018,000000,9.02,9.25,9.02,9.25,2633,0
+OMCC.US,D,20191021,000000,9,9.25,8.95,9.25,6730,0
+OMCC.US,D,20191022,000000,9.11,9.11,8.8796,8.8796,4371,0
+OMCC.US,D,20191023,000000,8.7868,8.7868,8.7868,8.7868,270,0
+OMCC.US,D,20191024,000000,8.57,8.73,8.56,8.61,7089,0
+OMCC.US,D,20191025,000000,8.6,8.67,8.53,8.6535,4981,0
+OMCC.US,D,20191028,000000,8.51,8.62,8.51,8.62,2062,0
+OMCC.US,D,20191029,000000,8.59,8.76,8.58,8.58,3619,0
+OMCC.US,D,20191031,000000,8.46,8.46,8.46,8.46,343,0
+OMCC.US,D,20191101,000000,8.52,8.595,8.52,8.595,371,0
+OMCC.US,D,20191104,000000,8.54,8.67,8.54,8.67,1691,0
+OMCC.US,D,20191106,000000,8.59,8.59,8.59,8.59,429,0
+OMCC.US,D,20191107,000000,8.97,8.97,8.56,8.56,4162,0
+OMCC.US,D,20191108,000000,8.51,8.83,8.51,8.83,3217,0
+OMCC.US,D,20191112,000000,8.662,8.662,8.662,8.662,1419,0
+OMCC.US,D,20191113,000000,8.66,9.11,8.6593,9.06,35643,0
+OMCC.US,D,20191114,000000,9.2,9.285,9.2,9.27,5373,0
+OMCC.US,D,20191115,000000,9.2999,9.45,9.2999,9.45,21533,0
+OMCC.US,D,20191119,000000,9.44,9.6,9.3,9.6,3563,0
+OMCC.US,D,20191120,000000,9.2,9.6,9.2,9.26,5374,0
+OMCC.US,D,20191121,000000,9.23,9.23,9.1844,9.1844,266,0
+OMCC.US,D,20191122,000000,9.19,9.34,9.15,9.15,940,0
+OMCC.US,D,20191125,000000,8.95,9,8.83,8.83,3550,0
+OMCC.US,D,20191126,000000,8.71,9.0255,8.66,9,10487,0
+OMCC.US,D,20191127,000000,9.05,9.05,9.05,9.05,662,0
+OMCC.US,D,20191129,000000,8.93,8.93,8.93,8.93,313,0
+OMCC.US,D,20191202,000000,9,9.059,9,9.059,3304,0
+OMCC.US,D,20191203,000000,8.85,9.095,8.85,9.045,1117,0
+OMCC.US,D,20191204,000000,9.0651,9.0651,9,9,1716,0
+OMCC.US,D,20191205,000000,8.83,8.83,8.83,8.83,125,0
+OMCC.US,D,20191206,000000,9.0105,9.17,8.9,9,1983,0
+OMCC.US,D,20191209,000000,9.14,9.14,8.85,8.85,511,0
+OMCC.US,D,20191210,000000,8.9,9.08,8.67,8.67,1276,0
+OMCC.US,D,20191211,000000,9.04,9.0889,8.86,9,2836,0
+OMCC.US,D,20191212,000000,9,9,9,9,1898,0
+OMCC.US,D,20191213,000000,9,9.09,9,9.09,2221,0
+OMCC.US,D,20191216,000000,8.9353,9.09,8.9353,9.09,2575,0
+OMCC.US,D,20191217,000000,9,9.09,9,9.09,5093,0
+OMCC.US,D,20191218,000000,9.04,9.04,9.04,9.04,888,0
+OMCC.US,D,20191219,000000,9.0373,9.04,9.01,9.01,1998,0
+OMCC.US,D,20191220,000000,8.99,9.03,8.98,9.03,21219,0
+OMCC.US,D,20191223,000000,8.9973,9,8.95,8.95,1261,0
+OMCC.US,D,20191226,000000,8.8351,8.8351,8.8351,8.8351,5544,0
+OMCC.US,D,20191227,000000,8.8,8.82,8.55,8.55,27191,0
+OMCC.US,D,20191230,000000,8.5,8.7905,8.39,8.39,24432,0
+OMCC.US,D,20191231,000000,8.5,8.53,8.24,8.24,11692,0
+OMCC.US,D,20200102,000000,8.43,8.4825,8.39,8.46,4411,0
+OMCC.US,D,20200103,000000,8.26,8.26,8.26,8.26,528,0
+OMCC.US,D,20200106,000000,8.4,8.41,8.4,8.41,2370,0
+OMCC.US,D,20200107,000000,8.5416,8.5416,8.5416,8.5416,575,0
+OMCC.US,D,20200108,000000,8.26,8.5337,8.26,8.5337,7149,0
+OMCC.US,D,20200109,000000,8.3,8.31,8.12,8.31,28513,0
+OMCC.US,D,20200110,000000,8.2016,8.22,8.12,8.21,2752,0
+OMCC.US,D,20200113,000000,8.3,8.3,8.3,8.3,687,0
+OMCC.US,D,20200114,000000,8.21,8.21,8.21,8.21,573,0
+OMCC.US,D,20200115,000000,8.44,8.44,8.24,8.24,1707,0
+OMCC.US,D,20200116,000000,8.42,8.5,8.4,8.4,2104,0
+OMCC.US,D,20200117,000000,8.45,8.46,8.4,8.41,20888,0
+OMCC.US,D,20200121,000000,8.42,8.51,8.42,8.44,7999,0
+OMCC.US,D,20200122,000000,8.51,9.02,8.51,8.98,10793,0
+OMCC.US,D,20200127,000000,8.75,8.88,8.61,8.61,1872,0
+OMCC.US,D,20200128,000000,7.82,8.31,7.82,8.31,457,0
+OMCC.US,D,20200129,000000,8.38,8.62,8.38,8.6,1397,0
+OMCC.US,D,20200130,000000,8.68,8.68,8.68,8.68,499,0
+OMCC.US,D,20200131,000000,8.5,8.5,8.45,8.5,24568,0
+OMCC.US,D,20200203,000000,8.5,8.535,8.37,8.37,4986,0
+OMCC.US,D,20200204,000000,8.44,8.55,8.44,8.5,3416,0
+OMCC.US,D,20200205,000000,8.5,8.585,8.38,8.38,12793,0
+OMCC.US,D,20200206,000000,8.4,8.5327,8.16,8.16,158222,0
+OMCC.US,D,20200207,000000,8.13,8.27,8.13,8.14,1855,0
+OMCC.US,D,20200210,000000,8.26,8.26,8.26,8.26,449,0
+OMCC.US,D,20200212,000000,8.29,8.29,8.11,8.11,884,0
+OMCC.US,D,20200213,000000,8.1,8.2,8.1,8.2,11982,0
+OMCC.US,D,20200214,000000,7.95,8.25,7.95,8.25,3347,0
+OMCC.US,D,20200218,000000,8,8.0727,7.93,7.93,13811,0
+OMCC.US,D,20200219,000000,8.15,8.15,8.02,8.03,3126,0
+OMCC.US,D,20200220,000000,8.186,8.186,7.94,7.94,2537,0
+OMCC.US,D,20200221,000000,8,8.15,7.95,8.15,4079,0
+OMCC.US,D,20200224,000000,8.15,8.15,8.01,8.01,15666,0
+OMCC.US,D,20200225,000000,7.93,7.93,7.9,7.9,434,0
+OMCC.US,D,20200226,000000,7.77,7.9518,7.77,7.9,3953,0
+OMCC.US,D,20200228,000000,7.85,8.15,7.85,8.125,43244,0
+OMCC.US,D,20200302,000000,8.2,8.87,8.1,8.5,67969,0
+OMCC.US,D,20200303,000000,8.48,8.695,8.48,8.6,5391,0
+OMCC.US,D,20200304,000000,8.55,8.78,8.544,8.78,5144,0
+OMCC.US,D,20200305,000000,8.85,9.0952,8.79,9.04,28725,0
+OMCC.US,D,20200306,000000,8.91,8.91,8.51,8.83,988,0
+OMCC.US,D,20200309,000000,7.5501,7.5501,7.5501,7.5501,410,0
+OMCC.US,D,20200310,000000,8,8.01,7.91,8,6615,0
+OMCC.US,D,20200312,000000,7.729,7.8,7.53,7.6,18803,0
+OMCC.US,D,20200313,000000,7.54,7.95,7.05,7.27,8767,0
+OMCC.US,D,20200316,000000,5.24,7.35,5.24,7.105,17008,0
+OMCC.US,D,20200317,000000,6.5,7,6.41,6.5,5008,0
+OMCC.US,D,20200318,000000,5.85,5.85,5,5.1001,19470,0
+OMCC.US,D,20200319,000000,5.07,6.09,4.76,6.09,6172,0
+OMCC.US,D,20200320,000000,6.66,6.66,5.41,6,5763,0
+OMCC.US,D,20200323,000000,5.1379,5.76,5.1379,5.49,6294,0
+OMCC.US,D,20200324,000000,5.6517,5.6517,5.37,5.4,4718,0
+OMCC.US,D,20200325,000000,5.31,5.59,5.26,5.59,3047,0
+OMCC.US,D,20200326,000000,5.684,6.2389,5.684,6.17,21656,0
+OMCC.US,D,20200327,000000,5.99,6.685,5.9,6.3984,11599,0
+OMCC.US,D,20200330,000000,5.96,6.21,5.62,5.71,1293,0
+OMCC.US,D,20200331,000000,6.07,6.07,5.34,5.84,2220,0
+OMCC.US,D,20200401,000000,5.36,5.56,5.29,5.56,730,0
+OMCC.US,D,20200402,000000,5.31,5.9527,5.31,5.9,5586,0
+OMCC.US,D,20200403,000000,5.85,5.9,5.8,5.9,6442,0
+OMCC.US,D,20200406,000000,6.25,6.2527,5.8,5.9,10245,0
+OMCC.US,D,20200407,000000,5.9,5.98,5.88,5.98,9541,0
+OMCC.US,D,20200409,000000,6.27,6.27,6.27,6.27,1955,0
+OMCC.US,D,20200414,000000,6.13,6.13,5.41,6,11942,0
+OMCC.US,D,20200415,000000,5.5394,5.5394,5.5394,5.5394,1517,0
+OMCC.US,D,20200416,000000,5.55,5.59,5.5,5.5,1592,0
+OMCC.US,D,20200417,000000,5.5,6,5.5,5.8,1222,0
+OMCC.US,D,20200420,000000,5.51,5.605,5.51,5.605,1156,0
+OMCC.US,D,20200421,000000,5.5,5.5,4.95,4.95,893,0
+OMCC.US,D,20200422,000000,5.25,5.25,5.25,5.25,508,0
+OMCC.US,D,20200423,000000,5.1726,5.4978,5.15,5.4978,1788,0
+OMCC.US,D,20200424,000000,5.16,5.16,5.16,5.16,288,0
+OMCC.US,D,20200427,000000,5.45,5.45,5.45,5.45,207,0
+OMCC.US,D,20200428,000000,5.32,5.32,5.32,5.32,208,0
+OMCC.US,D,20200429,000000,5.4314,5.5027,5.2067,5.5027,1169,0
+OMCC.US,D,20200501,000000,5.5,5.6238,5.5,5.6238,350,0
+OMCC.US,D,20200504,000000,5.5973,5.6,5.5,5.565,1070,0
+OMCC.US,D,20200505,000000,5.5,5.52,5.5,5.5,850,0
+OMCC.US,D,20200506,000000,5.4136,5.45,5.25,5.35,6896,0
+OMCC.US,D,20200507,000000,5.2501,5.425,5.25,5.425,9481,0
+OMCC.US,D,20200511,000000,5.15,6.15,5.15,6.15,4160,0
+OMCC.US,D,20200512,000000,5.55,5.55,5.55,5.55,238,0
+OMCC.US,D,20200515,000000,5.79,5.79,5.6,5.6,805,0
+OMCC.US,D,20200518,000000,5.1,5.75,5.1,5.75,2986,0
+OMCC.US,D,20200519,000000,5.74,5.75,5.74,5.74,1895,0
+OMCC.US,D,20200520,000000,5.75,5.79,5.63,5.72,3385,0
+OMCC.US,D,20200521,000000,5.8,5.8,5.5001,5.55,6444,0
+OMCC.US,D,20200522,000000,6.08,6.08,5.63,5.68,3652,0
+OMCC.US,D,20200526,000000,5.75,5.79,5.75,5.79,925,0
+OMCC.US,D,20200527,000000,5.5,5.675,5.5,5.6681,1395,0
+OMCC.US,D,20200528,000000,5.609,5.609,5.51,5.51,1504,0
+OMCC.US,D,20200529,000000,5.5,5.6,5.11,5.45,2181,0
+OMCC.US,D,20200601,000000,5.41,5.6,5.41,5.6,3832,0
+OMCC.US,D,20200603,000000,5.6,5.6,5.6,5.6,538,0
+OMCC.US,D,20200604,000000,6.15,6.6295,6.15,6.3,13051,0
+OMCC.US,D,20200605,000000,6.5,6.75,6.15,6.41,6276,0
+OMCC.US,D,20200608,000000,6.78,7.24,6.78,7.24,5776,0
+OMCC.US,D,20200609,000000,8.5,8.775,7.58,8.35,41392,0
+OMCC.US,D,20200610,000000,8.68,8.68,8.36,8.4,5171,0
+OMCC.US,D,20200611,000000,7.52,7.78,7.01,7.01,1276,0
+OMCC.US,D,20200612,000000,7.31,7.31,7.31,7.31,592,0
+OMCC.US,D,20200615,000000,7.15,7.31,7.15,7.31,517,0
+OMCC.US,D,20200616,000000,7.775,8.5,7.775,8.5,11656,0
+OMCC.US,D,20200617,000000,8.5,8.5,7.96,8.2933,6080,0
+OMCC.US,D,20200618,000000,7.65,8.02,7.65,8,2278,0
+OMCC.US,D,20200619,000000,7.68,7.95,7.68,7.95,2564,0
+OMCC.US,D,20200622,000000,7.82,7.82,7.8177,7.8177,751,0
+OMCC.US,D,20200623,000000,7.97,7.97,7.97,7.97,741,0
+OMCC.US,D,20200624,000000,7.79,7.79,7.79,7.79,484,0
+OMCC.US,D,20200625,000000,7.36,7.5878,7.34,7.5722,3911,0
+OMCC.US,D,20200626,000000,8,8,7.325,7.5,3163,0
+OMCC.US,D,20200629,000000,8,8,8,8,1075,0
+OMCC.US,D,20200630,000000,8.05,8.05,7.4,7.4,1096,0
+OMCC.US,D,20200701,000000,7.4109,7.75,7.4,7.45,2862,0
+OMCC.US,D,20200702,000000,7.5,7.5101,7.5,7.5101,1610,0
+OMCC.US,D,20200706,000000,7.8,7.8,7.4,7.4,3584,0
+OMCC.US,D,20200707,000000,7.3,7.5,7.28,7.5,1904,0
+OMCC.US,D,20200708,000000,7.35,7.5,7.35,7.5,783,0
+OMCC.US,D,20200709,000000,7.75,8.75,7.75,8.39,38119,0
+OMCC.US,D,20200710,000000,8.06,8.35,7.914,8.3,33654,0
+OMCC.US,D,20200713,000000,7.9,8.5,7.754,8.45,44298,0
+OMCC.US,D,20200714,000000,8.39,8.75,8.1387,8.3,60214,0
+OMCC.US,D,20200715,000000,8.6,8.77,8.3,8.41,61904,0
+OMCC.US,D,20200717,000000,8.2,8.2,8.2,8.2,2769,0
+OMCC.US,D,20200720,000000,8.38,8.39,8.2,8.2,10506,0
+OMCC.US,D,20200721,000000,8.18,8.18,8.15,8.15,612,0
+OMCC.US,D,20200722,000000,8.385,8.385,8.2,8.2,3360,0
+OMCC.US,D,20200723,000000,8.2,8.4799,8.2,8.21,940,0
+OMCC.US,D,20200724,000000,8.33,8.3612,8.17,8.3612,797,0
+OMCC.US,D,20200727,000000,8.2,8.3,8.2,8.3,1128,0
+OMCC.US,D,20200728,000000,8.2,8.2,8.2,8.2,432,0
+OMCC.US,D,20200730,000000,8.6232,8.6232,8.409,8.409,1447,0
+OMCC.US,D,20200731,000000,8.23,8.31,8.15,8.16,1014,0
+OMCC.US,D,20200803,000000,8.15,8.47,8.15,8.47,1098,0
+OMCC.US,D,20200804,000000,8.18,8.18,8.18,8.18,346,0
+OMCC.US,D,20200805,000000,7.8,8.12,7.8,8,2275,0
+OMCC.US,D,20200806,000000,8,8.1998,7.8874,7.8874,1320,0
+OMCC.US,D,20200807,000000,7.83,8.5,7.67,8.5,45246,0
+OMCC.US,D,20200810,000000,8.29,8.475,8,8.32,8096,0
+OMCC.US,D,20200811,000000,8.3,8.4811,8.21,8.21,8353,0
+OMCC.US,D,20200812,000000,8.22,8.4,8.22,8.4,3784,0
+OMCC.US,D,20200813,000000,8.22,8.4,8.22,8.4,864,0
+OMCC.US,D,20200814,000000,8.53,8.54,8.4,8.4,6363,0
+OMCC.US,D,20200819,000000,8.05,8.21,8.05,8.21,5669,0
+OMCC.US,D,20200820,000000,8,8.16,8,8.02,4749,0
+OMCC.US,D,20200821,000000,8.1,8.1124,8.01,8.09,17593,0
+OMCC.US,D,20200824,000000,8.03,8.11,8,8.02,30623,0
+OMCC.US,D,20200825,000000,8.145,8.195,8.1,8.1,5714,0
+OMCC.US,D,20200826,000000,8.05,8.06,8.05,8.06,1842,0
+OMCC.US,D,20200831,000000,8.02,8.05,8.02,8.05,826,0
+OMCC.US,D,20200901,000000,8.06,8.0601,8.06,8.0601,854,0
+OMCC.US,D,20200903,000000,7.9,8.0407,7.9,8.0407,1123,0
+OMCC.US,D,20200904,000000,7.83,7.83,7.83,7.83,185,0
+OMCC.US,D,20200908,000000,7.93,7.9899,7.65,7.75,11932,0
+OMCC.US,D,20200909,000000,7.77,8.09,7.77,7.8,4867,0
+OMCC.US,D,20200910,000000,7.6,7.65,7.6,7.65,3263,0
+OMCC.US,D,20200911,000000,7.6,7.6,7.55,7.6,3017,0
+OMCC.US,D,20200914,000000,6.94,7.3,6.94,7.01,14771,0
+OMCC.US,D,20200915,000000,7.16,7.25,7.047,7.17,10891,0
+OMCC.US,D,20200916,000000,7.25,7.64,7.25,7.49,4534,0
+OMCC.US,D,20200917,000000,7.3,7.61,7.26,7.49,6020,0
+OMCC.US,D,20200918,000000,7.26,7.77,7.26,7.77,17411,0
+OMCC.US,D,20200921,000000,7.462,8.15,7.44,7.45,2318,0
+OMCC.US,D,20200922,000000,7.45,7.825,7.12,7.57,1415,0
+OMCC.US,D,20200923,000000,7.98,7.98,7.14,7.14,1575,0
+OMCC.US,D,20200924,000000,7.352,7.48,7.352,7.46,4267,0
+OMCC.US,D,20200925,000000,7.995,7.995,7.4,7.4,2374,0
+OMCC.US,D,20200928,000000,7.685,7.685,7.38,7.52,4814,0
+OMCC.US,D,20200930,000000,7.25,7.39,7.25,7.27,1605,0
+OMCC.US,D,20201001,000000,7.36,7.37,7.35,7.35,1024,0
+OMCC.US,D,20201002,000000,7.25,7.25,7.25,7.25,265,0
+OMCC.US,D,20201005,000000,7.26,7.26,6.94,7.1,4068,0
+OMCC.US,D,20201006,000000,7.1,7.11,7.1,7.11,741,0
+OMCC.US,D,20201008,000000,7.25,7.25,7.25,7.25,425,0
+OMCC.US,D,20201009,000000,7.25,7.25,7.25,7.25,223,0
+OMCC.US,D,20201013,000000,7.46,7.57,7.46,7.57,1641,0
+OMCC.US,D,20201014,000000,7.41,7.5,7.41,7.5,1460,0
+OMCC.US,D,20201015,000000,7.45,7.9,7.45,7.9,4151,0
+OMCC.US,D,20201016,000000,7.6,7.81,7.6,7.8,5567,0
+OMCC.US,D,20201019,000000,7.54,7.8435,7.54,7.8435,5173,0
+OMCC.US,D,20201020,000000,7.87,7.9237,7.8,7.82,1705,0
+OMCC.US,D,20201021,000000,7.8,7.85,7.8,7.85,1347,0
+OMCC.US,D,20201022,000000,7.8,7.96,7.8,7.81,2269,0
+OMCC.US,D,20201023,000000,7.83,7.83,7.83,7.83,297,0
+OMCC.US,D,20201027,000000,7.8,7.8,7.8,7.8,643,0
+OMCC.US,D,20201028,000000,7.8,7.98,7.8,7.98,3652,0
+OMCC.US,D,20201029,000000,7.8,7.895,7.75,7.75,4333,0
+OMCC.US,D,20201030,000000,8.01,8.01,8.01,8.01,1503,0
+OMCC.US,D,20201102,000000,8.11,8.19,8.11,8.15,2287,0
+OMCC.US,D,20201103,000000,8.1,8.1,7.55,7.95,2310,0
+OMCC.US,D,20201104,000000,8.06,8.11,8.06,8.11,608,0
+OMCC.US,D,20201105,000000,8.25,8.325,7.91,7.91,16409,0
+OMCC.US,D,20201106,000000,7.96,8.045,7.8,7.8,3890,0
+OMCC.US,D,20201109,000000,8.14,8.14,7.86,7.86,3227,0
+OMCC.US,D,20201110,000000,7.86,8,7.86,7.87,2234,0
+OMCC.US,D,20201111,000000,7.8,8.01,7.8,8,18008,0
+OMCC.US,D,20201112,000000,8.05,8.17,7.89,8,52848,0
+OMCC.US,D,20201113,000000,8.1499,8.3497,8.05,8.26,24358,0
+OMCC.US,D,20201116,000000,8.31,8.405,7.75,7.79,35263,0
+OMCC.US,D,20201117,000000,8.1307,8.1307,7.6571,7.84,9638,0
+OMCC.US,D,20201118,000000,7.8,8.06,7.8,7.8,4451,0
+OMCC.US,D,20201119,000000,7.93,8.04,7.7501,7.8,5142,0
+OMCC.US,D,20201120,000000,7.73,8.02,7.73,7.91,5461,0
+OMCC.US,D,20201123,000000,7.9,7.9,7.71,7.76,5737,0
+OMCC.US,D,20201124,000000,7.71,7.97,7.61,7.74,11992,0
+OMCC.US,D,20201125,000000,7.815,7.84,7.7,7.7,1977,0
+OMCC.US,D,20201127,000000,7.82,7.87,7.71,7.87,6206,0
+OMCC.US,D,20201130,000000,7.79,7.79,7.6,7.6,8681,0
+OMCC.US,D,20201201,000000,7.61,7.78,7.48,7.48,18058,0
+OMCC.US,D,20201202,000000,7.44,7.495,7.15,7.34,21243,0
+OMCC.US,D,20201203,000000,7.35,7.58,7.22,7.51,14894,0
+OMCC.US,D,20201204,000000,7.56,7.72,7.54,7.72,1832,0
+OMCC.US,D,20201207,000000,7.5,7.87,7.5,7.84,8040,0
+OMCC.US,D,20201208,000000,7.5235,8,7.5235,7.97,6297,0
+OMCC.US,D,20201209,000000,7.99,8.54,7.86,8.25,6913,0
+OMCC.US,D,20201210,000000,8.5,8.5499,8.19,8.346,53802,0
+OMCC.US,D,20201211,000000,8.41,8.54,8.1952,8.49,5415,0
+OMCC.US,D,20201214,000000,8.13,8.54,8.13,8.46,9959,0
+OMCC.US,D,20201215,000000,8.45,8.645,8.24,8.55,3417,0
+OMCC.US,D,20201216,000000,8.49,8.65,8.28,8.3,13014,0
+OMCC.US,D,20201217,000000,8.3,8.46,8.18,8.18,9937,0
+OMCC.US,D,20201218,000000,8.25,8.25,7.54,7.54,33634,0
+OMCC.US,D,20201221,000000,7.75,8.18,7.75,7.78,28954,0
+OMCC.US,D,20201222,000000,8.25,8.25,7.75,7.75,12205,0
+OMCC.US,D,20201223,000000,7.91,8.23,7.8,7.9,10996,0
+OMCC.US,D,20201224,000000,8.04,8.23,8.04,8.23,1522,0
+OMCC.US,D,20201228,000000,8.23,8.3,8.15,8.15,9692,0
+OMCC.US,D,20201229,000000,8.02,8.15,8.02,8.15,560,0
+OMCC.US,D,20201230,000000,8.06,8.61,8.0506,8.32,8182,0
+OMCC.US,D,20201231,000000,8.28,8.61,8.03,8.38,3761,0
+OMCC.US,D,20210104,000000,8.57,8.57,8.405,8.48,1277,0
+OMCC.US,D,20210105,000000,8.48,8.55,8.37,8.4,4015,0
+OMCC.US,D,20210106,000000,8.5,8.51,8.37,8.37,6421,0
+OMCC.US,D,20210107,000000,8.46,8.46,8.22,8.38,6077,0
+OMCC.US,D,20210108,000000,8.34,8.34,8.28,8.34,748,0
+OMCC.US,D,20210111,000000,8.25,8.29,8.25,8.28,3815,0
+OMCC.US,D,20210112,000000,8.24,8.24,8.24,8.24,469,0
+OMCC.US,D,20210113,000000,8.252,8.4099,8.235,8.2508,6309,0
+OMCC.US,D,20210115,000000,8.39,8.57,8.32,8.4,12956,0
+OMCC.US,D,20210119,000000,8.6803,9.06,8.36,8.85,43589,0
+OMCC.US,D,20210120,000000,8.7973,9.33,8.7973,8.97,6611,0
+OMCC.US,D,20210121,000000,8.98,9.59,8.7534,9.18,3219,0
+OMCC.US,D,20210122,000000,8.74,9.45,8.74,8.79,845,0
+OMCC.US,D,20210125,000000,8.59,8.59,8.59,8.59,1519,0
+OMCC.US,D,20210126,000000,9.13,9.5,8.925,9.24,12652,0
+OMCC.US,D,20210127,000000,8.91,9.58,8.91,9.58,2300,0
+OMCC.US,D,20210128,000000,9.35,9.35,9.07,9.09,2009,0
+OMCC.US,D,20210129,000000,9.16,9.31,8.8209,9.18,8847,0
+OMCC.US,D,20210201,000000,9.05,9.0999,8.91,8.9928,7347,0
+OMCC.US,D,20210202,000000,8.96,9.07,8.87,9.04,3240,0
+OMCC.US,D,20210203,000000,9.19,10.4928,9.19,10.2727,37518,0
+OMCC.US,D,20210204,000000,10.25,10.3,10.25,10.25,7362,0
+OMCC.US,D,20210205,000000,10.25,10.9999,10.04,10.8,24312,0
+OMCC.US,D,20210208,000000,11.14,11.49,10.79,10.84,40417,0
+OMCC.US,D,20210209,000000,10.93,10.9492,10.28,10.66,9238,0
+OMCC.US,D,20210210,000000,10.73,10.75,10.58,10.74,26330,0
+OMCC.US,D,20210211,000000,10.7,10.85,10.61,10.69,16565,0
+OMCC.US,D,20210212,000000,10.8,10.8,10.61,10.65,1502,0
+OMCC.US,D,20210216,000000,10.75,10.86,10.69,10.74,18751,0
+OMCC.US,D,20210217,000000,10.74,10.78,10.7,10.73,3144,0
+OMCC.US,D,20210218,000000,10.75,10.84,10.62,10.62,5668,0
+OMCC.US,D,20210219,000000,10.615,10.83,10.615,10.83,3416,0
+OMCC.US,D,20210222,000000,10.85,10.85,10.68,10.76,3301,0
+OMCC.US,D,20210223,000000,10.1424,10.7871,10.1424,10.6651,10720,0
+OMCC.US,D,20210224,000000,10.7,10.7,10.4985,10.4985,1009,0
+OMCC.US,D,20210225,000000,10.45,10.45,10.09,10.34,2259,0
+OMCC.US,D,20210226,000000,10.1,10.5704,10.1,10.26,2621,0
+OMCC.US,D,20210301,000000,10.51,10.72,10.24,10.64,5216,0
+OMCC.US,D,20210302,000000,10.47,10.96,10.33,10.54,1670,0
+OMCC.US,D,20210303,000000,10.51,10.7135,10.5001,10.575,2158,0
+OMCC.US,D,20210304,000000,10.6144,10.75,10.49,10.49,2717,0
+OMCC.US,D,20210305,000000,10.67,10.67,10.45,10.61,5776,0
+OMCC.US,D,20210308,000000,10.55,10.6,10.49,10.6,2166,0
+OMCC.US,D,20210309,000000,10.5,10.5,10.5,10.5,780,0
+OMCC.US,D,20210310,000000,10.74,10.89,10.53,10.755,5024,0
+OMCC.US,D,20210311,000000,10.93,10.9599,10.5,10.86,6874,0
+OMCC.US,D,20210312,000000,10.86,10.86,10.6826,10.75,9530,0
+OMCC.US,D,20210315,000000,10.46,10.98,10.43,10.81,3832,0
+OMCC.US,D,20210316,000000,10.7058,10.7058,10.63,10.66,10402,0
+OMCC.US,D,20210317,000000,10.8153,10.8599,10.65,10.65,17738,0
+OMCC.US,D,20210318,000000,10.7,10.8129,10.53,10.65,6184,0
+OMCC.US,D,20210319,000000,10.81,10.81,10.65,10.65,6952,0
+OMCC.US,D,20210322,000000,10.6374,10.65,10.53,10.53,4820,0
+OMCC.US,D,20210323,000000,10.52,10.94,10.5,10.5,15713,0
+OMCC.US,D,20210324,000000,10.51,10.585,10.5,10.5,13824,0
+OMCC.US,D,20210325,000000,10.4201,10.61,10.4201,10.61,2435,0
+OMCC.US,D,20210326,000000,10.55,10.55,10.4685,10.49,1549,0
+OMCC.US,D,20210329,000000,10.62,10.62,10.47,10.49,1761,0
+OMCC.US,D,20210330,000000,10.5,10.5,10.45,10.45,1511,0
+OMCC.US,D,20210331,000000,10.46,10.57,10.44,10.57,5320,0
+OMCC.US,D,20210401,000000,10.45,10.54,10.337,10.45,12585,0
+OMCC.US,D,20210405,000000,10.37,10.67,10.37,10.67,1129,0
+OMCC.US,D,20210406,000000,10.5799,10.5799,10.43,10.51,6904,0
+OMCC.US,D,20210407,000000,10.51,10.51,10.51,10.51,327,0
+OMCC.US,D,20210408,000000,10.48,10.49,10.44,10.45,4016,0
+OMCC.US,D,20210409,000000,10.42,10.525,10.42,10.5,2692,0
+OMCC.US,D,20210412,000000,10.46,10.53,10.46,10.52,2080,0
+OMCC.US,D,20210413,000000,10.42,10.51,10.42,10.42,2590,0
+OMCC.US,D,20210414,000000,10.5999,10.5999,10.55,10.55,2600,0
+OMCC.US,D,20210415,000000,10.5299,10.59,10.52,10.5658,4437,0
+OMCC.US,D,20210416,000000,10.5857,10.7999,10.55,10.57,4028,0
+OMCC.US,D,20210419,000000,10.6,10.6,10.45,10.45,3730,0
+OMCC.US,D,20210420,000000,10.46,10.46,10.45,10.45,1705,0
+OMCC.US,D,20210421,000000,10.49,10.5,10.48,10.48,2751,0
+OMCC.US,D,20210422,000000,10.45,10.475,10.45,10.475,1563,0
+OMCC.US,D,20210423,000000,10.42,10.455,10.42,10.42,3019,0
+OMCC.US,D,20210426,000000,10.42,10.45,10.42,10.45,6122,0
+OMCC.US,D,20210427,000000,10.3,10.3001,10.29,10.3,6048,0
+OMCC.US,D,20210428,000000,10.29,10.4,10.29,10.4,3099,0
+OMCC.US,D,20210429,000000,10.37,10.4326,10.35,10.35,2785,0
+OMCC.US,D,20210430,000000,10.4,10.5,10.2417,10.41,2133,0
+OMCC.US,D,20210503,000000,10.49,10.5,10.36,10.47,2786,0
+OMCC.US,D,20210504,000000,10.35,10.4141,10.35,10.36,2108,0
+OMCC.US,D,20210505,000000,10.34,10.4,10.2,10.3,16353,0
+OMCC.US,D,20210506,000000,10.3522,10.49,10.22,10.32,1625,0
+OMCC.US,D,20210507,000000,10.27,10.3,10.27,10.3,2712,0
+OMCC.US,D,20210510,000000,10.5,10.5,10.36,10.38,4982,0
+OMCC.US,D,20210511,000000,10.2861,10.2861,10.2861,10.2861,471,0
+OMCC.US,D,20210512,000000,10.25,10.3,10.25,10.27,3644,0
+OMCC.US,D,20210513,000000,10.3299,10.3299,10.26,10.26,1805,0
+OMCC.US,D,20210514,000000,10.25,10.33,10.25,10.33,1539,0
+OMCC.US,D,20210517,000000,10.25,10.37,10.25,10.37,452,0
+OMCC.US,D,20210518,000000,10.27,10.3999,10.27,10.3,3373,0
+OMCC.US,D,20210519,000000,10.47,10.4899,10.25,10.25,1656,0
+OMCC.US,D,20210520,000000,10.4899,10.4899,10.4899,10.4899,1289,0
+OMCC.US,D,20210521,000000,10.48,10.48,10.26,10.26,2249,0
+OMCC.US,D,20210525,000000,10.27,10.49,10.25,10.25,1574,0
+OMCC.US,D,20210526,000000,10.27,10.49,10.25,10.37,6469,0
+OMCC.US,D,20210527,000000,10.25,10.4,10.25,10.31,5236,0
+OMCC.US,D,20210528,000000,10.2954,10.56,10.26,10.5,23185,0
+OMCC.US,D,20210601,000000,10.42,10.9399,10.42,10.92,6201,0
+OMCC.US,D,20210602,000000,10.9028,10.9028,10.4551,10.61,22650,0
+OMCC.US,D,20210603,000000,10.58,10.8489,10.49,10.5,8958,0
+OMCC.US,D,20210604,000000,10.67,11.46,10.67,11.08,95726,0
+OMCC.US,D,20210607,000000,10.99,11.35,10.7101,11.34,102147,0
+OMCC.US,D,20210608,000000,11.84,11.84,11,11.05,41159,0
+OMCC.US,D,20210609,000000,11.33,11.38,11,11.21,48971,0
+OMCC.US,D,20210610,000000,11.43,11.43,11.1033,11.28,16173,0
+OMCC.US,D,20210611,000000,11.4,11.85,11.4,11.49,13235,0
+OMCC.US,D,20210614,000000,11.59,11.59,11.4,11.42,26888,0
+OMCC.US,D,20210615,000000,11.3999,11.4312,11.22,11.35,13382,0
+OMCC.US,D,20210616,000000,11.4468,11.5301,11.25,11.5,51574,0
+OMCC.US,D,20210617,000000,11.1682,11.481,11.1682,11.47,9829,0
+OMCC.US,D,20210618,000000,11.21,11.5,11.2,11.5,7833,0
+OMCC.US,D,20210621,000000,11.49,11.49,11.13,11.44,7499,0
+OMCC.US,D,20210622,000000,11.355,11.355,11.0201,11.33,7364,0
+OMCC.US,D,20210623,000000,11.35,11.3892,11.06,11.34,3415,0
+OMCC.US,D,20210624,000000,11.47,11.47,11.1,11.18,19315,0
+OMCC.US,D,20210625,000000,11.25,11.49,11.157,11.47,36848,0
+OMCC.US,D,20210628,000000,11.48,11.53,11.21,11.49,24149,0
+OMCC.US,D,20210629,000000,11.245,11.49,11.17,11.28,6793,0
+OMCC.US,D,20210630,000000,11.13,11.3,11.11,11.2,5456,0
+OMCC.US,D,20210701,000000,11.21,11.21,11.19,11.21,1249,0
+OMCC.US,D,20210702,000000,11.2999,11.2999,11.16,11.18,1140,0
+OMCC.US,D,20210706,000000,11.2,11.3999,11.2,11.3676,1256,0
+OMCC.US,D,20210707,000000,11.4,11.4,11.23,11.23,2135,0
+OMCC.US,D,20210708,000000,11.22,11.3159,11.11,11.11,1022,0
+OMCC.US,D,20210709,000000,11.11,11.14,11.11,11.1201,3725,0
+OMCC.US,D,20210712,000000,11.31,11.32,11.31,11.32,1683,0
+OMCC.US,D,20210714,000000,11.19,11.43,11.19,11.23,11439,0
+OMCC.US,D,20210715,000000,11.43,11.4597,11.16,11.27,2130,0
+OMCC.US,D,20210716,000000,11.4537,11.4537,11.13,11.13,6116,0
+OMCC.US,D,20210719,000000,11.13,11.2,10.9,10.96,8174,0
+OMCC.US,D,20210720,000000,11.11,11.1986,11,11,11576,0
+OMCC.US,D,20210721,000000,11.0733,11.0733,10.96,10.96,1666,0
+OMCC.US,D,20210722,000000,10.81,10.9,10.81,10.9,4034,0
+OMCC.US,D,20210723,000000,10.8049,11.02,10.8049,11.02,3899,0
+OMCC.US,D,20210726,000000,11.0201,11.11,11.02,11.09,2624,0
+OMCC.US,D,20210727,000000,11.09,11.09,10.75,10.75,16155,0
+OMCC.US,D,20210728,000000,10.76,10.98,10.53,10.98,21013,0
+OMCC.US,D,20210729,000000,10.7,11.01,10.66,10.75,11878,0
+OMCC.US,D,20210730,000000,10.98,10.9904,10.85,10.9,7339,0
+OMCC.US,D,20210802,000000,10.85,10.85,10.85,10.85,1483,0
+OMCC.US,D,20210803,000000,10.97,11.5882,10.9,11.36,18267,0
+OMCC.US,D,20210804,000000,11.1209,11.55,11.1209,11.355,43694,0
+OMCC.US,D,20210805,000000,11.34,11.5,11.02,11.15,65617,0
+OMCC.US,D,20210806,000000,11.43,11.43,11.17,11.41,27503,0
+OMCC.US,D,20210809,000000,11.4093,11.73,11.35,11.44,35147,0
+OMCC.US,D,20210810,000000,11.42,11.6,11.24,11.35,14146,0
+OMCC.US,D,20210811,000000,11.36,11.55,11.36,11.43,37029,0
+OMCC.US,D,20210812,000000,11.37,11.94,11.25,11.5801,40505,0
+OMCC.US,D,20210813,000000,11.6,11.6,11.18,11.18,5264,0
+OMCC.US,D,20210816,000000,10.76,11.6,10.31,11.45,74830,0
+OMCC.US,D,20210817,000000,11.31,11.55,11.31,11.36,29300,0
+OMCC.US,D,20210818,000000,11.45,11.807,11.45,11.65,100570,0
+OMCC.US,D,20210819,000000,11.81,12.5,11.81,12.07,23809,0
+OMCC.US,D,20210820,000000,12.14,12.14,11.41,11.79,38775,0
+OMCC.US,D,20210823,000000,11.72,12.14,11.72,11.95,14951,0
+OMCC.US,D,20210824,000000,11.96,12.2371,11.6,11.88,4283,0
+OMCC.US,D,20210825,000000,11.78,12.11,11.725,11.83,4577,0
+OMCC.US,D,20210826,000000,11.46,11.79,11.46,11.79,1818,0
+OMCC.US,D,20210827,000000,11.72,12.01,11.58,11.66,2548,0
+OMCC.US,D,20210830,000000,11.71,11.71,11.62,11.7,1249,0
+OMCC.US,D,20210831,000000,11.78,12.27,11.55,11.58,2998,0
+OMCC.US,D,20210901,000000,11.66,11.66,11.59,11.6,2125,0
+OMCC.US,D,20210902,000000,11.54,12.04,11.54,11.85,11614,0
+OMCC.US,D,20210903,000000,11.77,11.77,11.595,11.62,2473,0
+OMCC.US,D,20210907,000000,11.54,11.54,11.2527,11.4,9317,0
+OMCC.US,D,20210908,000000,11.25,11.25,11.25,11.25,867,0
+OMCC.US,D,20210909,000000,10.9239,10.9239,10.9239,10.9239,1794,0
+OMCC.US,D,20210910,000000,11.14,11.4873,11.14,11.48,3243,0
+OMCC.US,D,20210913,000000,11.45,11.45,11.3,11.3,4344,0
+OMCC.US,D,20210914,000000,11.36,11.36,11.105,11.36,1719,0
+OMCC.US,D,20210915,000000,11.21,11.53,11.05,11.53,10223,0
+OMCC.US,D,20210916,000000,11.06,11.89,11.06,11.86,18878,0
+OMCC.US,D,20210917,000000,11.75,11.86,11.2,11.61,20875,0
+OMCC.US,D,20210920,000000,11.1052,11.89,11,11.89,21378,0
+OMCC.US,D,20210921,000000,11.83,12.18,11.4,12.18,21675,0
+OMCC.US,D,20210922,000000,12.15,12.4482,11.85,12,8139,0
+OMCC.US,D,20210923,000000,12.08,12.3,12,12,4878,0
+OMCC.US,D,20210924,000000,12.075,12.1313,12,12.075,2652,0
+OMCC.US,D,20210927,000000,12.15,12.15,12.05,12.05,3409,0
+OMCC.US,D,20210928,000000,12.13,12.336,12.1,12.11,2075,0
+OMCC.US,D,20210929,000000,12.22,12.27,12.12,12.15,3158,0
+OMCC.US,D,20210930,000000,12.28,12.29,12.15,12.29,1410,0
+OMCC.US,D,20211001,000000,12.3,12.48,12,12.16,7578,0
+OMCC.US,D,20211004,000000,12.12,12.14,12.1,12.14,2067,0
+OMCC.US,D,20211005,000000,12.13,12.365,12.13,12.26,980,0
+OMCC.US,D,20211006,000000,12.18,12.25,12.18,12.25,2850,0
+OMCC.US,D,20211007,000000,12.15,12.15,12,12.02,3635,0
+OMCC.US,D,20211011,000000,12,12.08,12,12.023,2664,0
+OMCC.US,D,20211012,000000,12.03,12.25,12.01,12.25,1513,0
+OMCC.US,D,20211013,000000,12.33,12.3866,12.065,12.065,5772,0
+OMCC.US,D,20211014,000000,11.46,12.26,11.46,12.26,1389,0
+OMCC.US,D,20211015,000000,12.15,12.15,12.02,12.05,2391,0
+OMCC.US,D,20211018,000000,12.1,12.1,11.91,11.97,32029,0
+OMCC.US,D,20211019,000000,11.97,12.11,11.97,12.11,1547,0
+OMCC.US,D,20211020,000000,12.1,12.1,12,12,1060,0
+OMCC.US,D,20211021,000000,11.96,12.38,11.91,12,11087,0
+OMCC.US,D,20211022,000000,11.7002,11.905,11.7002,11.77,1028,0
+OMCC.US,D,20211025,000000,11.75,11.86,11.75,11.7678,8485,0
+OMCC.US,D,20211026,000000,12.1351,12.3416,12.0274,12.15,6696,0
+OMCC.US,D,20211027,000000,11.86,12.03,11.84,11.89,1319,0
+OMCC.US,D,20211028,000000,11.8201,11.9053,11.8201,11.9,6186,0
+OMCC.US,D,20211029,000000,12.05,12.37,11.81,11.9,4176,0
+OMCC.US,D,20211101,000000,11.625,12,11.625,11.84,2839,0
+OMCC.US,D,20211102,000000,11.99,11.99,11.75,11.94,1042,0
+OMCC.US,D,20211103,000000,11.82,11.85,11.755,11.85,801,0
+OMCC.US,D,20211104,000000,11.9821,12,11.81,12,11252,0
+OMCC.US,D,20211105,000000,11.86,11.86,11.86,11.86,517,0
+OMCC.US,D,20211108,000000,12,12.15,11.96,12,12599,0
+OMCC.US,D,20211110,000000,12,12.1,11.9,12.0999,10549,0
+OMCC.US,D,20211111,000000,12,12.5,12,12.15,16101,0
+OMCC.US,D,20211112,000000,12.02,12.4,11.88,12.19,2316,0
+OMCC.US,D,20211115,000000,12.25,12.2577,11.9173,12.01,8472,0
+OMCC.US,D,20211116,000000,12.05,12.11,12,12,5123,0
+OMCC.US,D,20211117,000000,12,12.0898,11.7851,11.92,7972,0
+OMCC.US,D,20211118,000000,11.95,11.95,11.69,11.76,3270,0
+OMCC.US,D,20211119,000000,12.0451,12.2047,12.0451,12.1,7512,0
+OMCC.US,D,20211122,000000,12.2,12.28,12,12,1015,0
+OMCC.US,D,20211123,000000,12.02,12.03,12.02,12.02,968,0
+OMCC.US,D,20211124,000000,12.05,12.18,12.03,12.18,484,0
+OMCC.US,D,20211126,000000,12.06,12.217,12,12.02,1775,0
+OMCC.US,D,20211129,000000,12,12.3,12,12,3603,0
+OMCC.US,D,20211130,000000,12.085,12.085,11.85,11.88,5349,0
+OMCC.US,D,20211201,000000,11.88,11.88,11.6101,11.8,7431,0
+OMCC.US,D,20211202,000000,11.8,11.88,11.8,11.88,4280,0
+OMCC.US,D,20211203,000000,11.88,11.88,11.64,11.87,2725,0
+OMCC.US,D,20211206,000000,11.88,11.88,11.63,11.8,2744,0
+OMCC.US,D,20211207,000000,12.033,12.0412,12.033,12.0412,971,0
+OMCC.US,D,20211208,000000,11.95,11.95,11.76,11.76,1187,0
+OMCC.US,D,20211209,000000,11.65,11.66,11.65,11.66,1608,0
+OMCC.US,D,20211210,000000,12.005,12.005,11.61,11.685,1784,0
+OMCC.US,D,20211213,000000,11.6295,11.6295,11.3601,11.37,4732,0
+OMCC.US,D,20211214,000000,11,11.61,10.95,11.61,1261,0
+OMCC.US,D,20211215,000000,11.47,11.47,11.16,11.17,3030,0
+OMCC.US,D,20211216,000000,11.17,11.53,10.99,11.53,3924,0
+OMCC.US,D,20211217,000000,11.56,11.78,11.03,11.78,8331,0
+OMCC.US,D,20211220,000000,11.18,11.4,11.18,11.3,1635,0
+OMCC.US,D,20211221,000000,11.16,11.87,11.16,11.87,3527,0
+OMCC.US,D,20211222,000000,11.91,11.91,11.18,11.34,3182,0
+OMCC.US,D,20211223,000000,11.5,11.5,11.35,11.35,2252,0
+OMCC.US,D,20211227,000000,11.27,11.37,11.27,11.37,2979,0
+OMCC.US,D,20211229,000000,11.32,11.3307,11.32,11.33,1867,0
+OMCC.US,D,20211230,000000,11.4,11.5099,11.35,11.385,3051,0
+OMCC.US,D,20211231,000000,11.52,11.79,11.385,11.79,5632,0
+OMCC.US,D,20220103,000000,11.47,11.51,11.45,11.5,5182,0
+OMCC.US,D,20220104,000000,11.5,11.53,11.5,11.51,4244,0
+OMCC.US,D,20220105,000000,11.7696,11.8,11.655,11.75,7243,0
+OMCC.US,D,20220106,000000,11.93,11.93,11.62,11.62,1597,0
+OMCC.US,D,20220107,000000,11.77,11.77,11.65,11.69,2542,0
+OMCC.US,D,20220110,000000,11.75,11.75,11.57,11.57,7482,0
+OMCC.US,D,20220111,000000,11.28,11.6722,11.28,11.67,2190,0
+OMCC.US,D,20220112,000000,11.69,11.74,11.55,11.55,6364,0
+OMCC.US,D,20220113,000000,11.43,11.75,11.43,11.6,5572,0
+OMCC.US,D,20220114,000000,11.39,11.74,11.36,11.7192,10565,0
+OMCC.US,D,20220118,000000,11.584,11.7199,11.58,11.7199,2941,0
+OMCC.US,D,20220119,000000,11.5,11.66,11.5,11.66,2558,0
+OMCC.US,D,20220120,000000,11.43,11.57,11.43,11.51,1742,0
+OMCC.US,D,20220121,000000,11.6799,11.6799,10.85,11.165,63171,0
+OMCC.US,D,20220124,000000,10.86,11.262,10.86,11.16,3294,0
+OMCC.US,D,20220125,000000,10.9,11.06,10.9,11.05,1656,0
+OMCC.US,D,20220126,000000,10.89,11,10.89,11,1427,0
+OMCC.US,D,20220127,000000,10.95,11.31,10.67,10.95,11100,0
+OMCC.US,D,20220128,000000,11.33,11.535,10.68,10.96,11098,0
+OMCC.US,D,20220131,000000,10.97,11.7154,10.61,10.75,19702,0
+OMCC.US,D,20220201,000000,10.99,11.04,10.99,11.04,1054,0
+OMCC.US,D,20220202,000000,11.56,11.56,10.77,10.77,3500,0
+OMCC.US,D,20220203,000000,11,11.17,11,11.1,7304,0
+OMCC.US,D,20220204,000000,10.71,11.0799,10.71,10.74,1689,0
+OMCC.US,D,20220207,000000,10.8801,11.2,10.8801,11.1,5591,0
+OMCC.US,D,20220208,000000,10.87,10.87,10.87,10.87,361,0
+OMCC.US,D,20220209,000000,10.98,11.51,10.98,11.5,13941,0
+OMCC.US,D,20220210,000000,11.06,11.88,11.06,11.78,7427,0
+OMCC.US,D,20220211,000000,11.37,11.8,11.36,11.79,2800,0
+OMCC.US,D,20220214,000000,11.58,11.8,11.43,11.57,7149,0
+OMCC.US,D,20220215,000000,11.6,11.8,11.47,11.665,1263,0
+OMCC.US,D,20220216,000000,11.21,11.88,11.21,11.8,5232,0
+OMCC.US,D,20220217,000000,10.8411,11.49,10.8411,11.49,954,0
+OMCC.US,D,20220218,000000,11.57,11.58,11.57,11.57,1505,0
+OMCC.US,D,20220222,000000,11.23,11.47,11.04,11.42,3628,0
+OMCC.US,D,20220223,000000,11.39,11.582,11.39,11.44,5675,0
+OMCC.US,D,20220224,000000,11.36,11.6685,11.17,11.17,5954,0
+OMCC.US,D,20220225,000000,11.255,11.49,11.255,11.49,2304,0
+OMCC.US,D,20220228,000000,11.1101,11.625,11.1101,11.16,3069,0
+OMCC.US,D,20220301,000000,11.43,11.6579,11.21,11.46,6884,0
+OMCC.US,D,20220302,000000,11.74,11.74,11.31,11.74,5221,0
+OMCC.US,D,20220303,000000,11.55,11.71,11.5,11.65,2541,0
+OMCC.US,D,20220304,000000,11.42,11.49,11.06,11.23,3853,0
+OMCC.US,D,20220307,000000,11.24,11.54,11.002,11.23,4965,0
+OMCC.US,D,20220308,000000,11.11,11.26,11.11,11.26,3258,0
+OMCC.US,D,20220309,000000,11.14,11.44,11.14,11.37,3303,0
+OMCC.US,D,20220310,000000,11.51,11.79,11.19,11.42,4129,0
+OMCC.US,D,20220311,000000,11.325,11.34,11.15,11.2,2599,0
+OMCC.US,D,20220314,000000,11.07,11.45,11.07,11.33,3533,0
+OMCC.US,D,20220315,000000,11.25,11.4,11.23,11.4,2977,0
+OMCC.US,D,20220316,000000,11.27,11.3,10.87,10.87,19514,0
+OMCC.US,D,20220317,000000,10.85,10.91,10.67,10.67,3714,0
+OMCC.US,D,20220318,000000,10.74,10.88,9.5,10.88,47646,0
+OMCC.US,D,20220321,000000,10.75,10.75,9.99,10.4,38713,0
+OMCC.US,D,20220322,000000,10.57,10.57,10.11,10.19,6017,0
+OMCC.US,D,20220323,000000,10.09,10.09,10.05,10.08,588,0
+OMCC.US,D,20220324,000000,10.1,10.26,10.1,10.22,2540,0
+OMCC.US,D,20220325,000000,10.16,10.5,10.0616,10.19,11855,0
+OMCC.US,D,20220328,000000,10.1,10.29,10.1,10.29,1992,0
+OMCC.US,D,20220329,000000,10.1,10.34,10.1,10.17,2034,0
+OMCC.US,D,20220330,000000,10.24,10.735,10.2,10.37,4405,0
+OMCC.US,D,20220331,000000,10.25,10.25,10.25,10.25,1257,0
+OMCC.US,D,20220401,000000,10.23,10.58,10.23,10.52,3899,0
+OMCC.US,D,20220404,000000,10.21,10.31,10.16,10.22,1770,0
+OMCC.US,D,20220405,000000,10.6909,10.6909,10.45,10.45,3239,0
+OMCC.US,D,20220406,000000,10.25,10.65,10.23,10.42,3965,0
+OMCC.US,D,20220407,000000,10.22,10.28,10.22,10.28,293,0
+OMCC.US,D,20220408,000000,10.42,10.42,10.26,10.33,1030,0
+OMCC.US,D,20220411,000000,10.2245,10.2245,10.15,10.15,1406,0
+OMCC.US,D,20220412,000000,10.15,10.17,10.15,10.17,314,0
+OMCC.US,D,20220414,000000,10.29,10.29,10.29,10.29,568,0
+OMCC.US,D,20220418,000000,10.18,10.2,10.12,10.12,2596,0
+OMCC.US,D,20220419,000000,10.67,10.67,10.35,10.35,15724,0
+OMCC.US,D,20220420,000000,10.55,10.64,10.41,10.62,6356,0
+OMCC.US,D,20220422,000000,10.16,10.16,10.12,10.12,2700,0
+OMCC.US,D,20220425,000000,10.05,10.39,10.05,10.37,4137,0
+OMCC.US,D,20220426,000000,10.1627,10.1627,10.1627,10.1627,622,0
+OMCC.US,D,20220427,000000,10.08,10.08,10.08,10.08,186,0
+OMCC.US,D,20220429,000000,10.0878,10.2623,10.0878,10.13,2489,0
+OMCC.US,D,20220502,000000,10.41,10.41,10.14,10.14,1686,0
+OMCC.US,D,20220503,000000,10.15,10.4957,10.09,10.11,4371,0
+OMCC.US,D,20220504,000000,10.3145,10.75,10.29,10.75,2543,0
+OMCC.US,D,20220505,000000,10.59,10.59,10.03,10.36,3558,0
+OMCC.US,D,20220506,000000,10.36,10.38,10.2279,10.25,2378,0
+OMCC.US,D,20220509,000000,10.3,10.3,10.095,10.095,1113,0
+OMCC.US,D,20220510,000000,10.144,10.144,10.14,10.14,1204,0
+OMCC.US,D,20220511,000000,9.94,9.94,9,9.2,6459,0
+OMCC.US,D,20220512,000000,8.5,8.71,8.5,8.71,14032,0
+OMCC.US,D,20220513,000000,8.9082,9.05,8.7611,8.7611,3866,0
+OMCC.US,D,20220516,000000,8.56,8.8662,8.56,8.85,9587,0
+OMCC.US,D,20220517,000000,9,9.32,8.85,9.18,12379,0
+OMCC.US,D,20220518,000000,8.81,9.37,8.81,9.3,2879,0
+OMCC.US,D,20220519,000000,9.2,9.5,9.2,9.5,8030,0
+OMCC.US,D,20220520,000000,9.2,9.66,9.2,9.26,1087,0
+OMCC.US,D,20220523,000000,9.26,9.53,9.26,9.53,1530,0
+OMCC.US,D,20220524,000000,9.52,9.52,9.02,9.02,444,0
+OMCC.US,D,20220525,000000,9.22,9.5,9.22,9.39,2424,0
+OMCC.US,D,20220526,000000,9.49,9.75,9.305,9.375,10388,0
+OMCC.US,D,20220527,000000,9.5,10,9.4999,9.75,10396,0
+OMCC.US,D,20220531,000000,10.0686,10.085,9.01,9.29,11956,0
+OMCC.US,D,20220601,000000,8.85,9.7,8.85,9.48,2408,0
+OMCC.US,D,20220602,000000,9.45,10.01,9.315,9.805,12938,0
+OMCC.US,D,20220603,000000,10.15,10.1564,9.68,9.68,1003,0
+OMCC.US,D,20220606,000000,9.92,10.19,9.68,10,4162,0
+OMCC.US,D,20220607,000000,9.5,9.96,9.5,9.96,2732,0
+OMCC.US,D,20220608,000000,9.99,10.395,9.56,10.08,3218,0
+OMCC.US,D,20220609,000000,10.2,10.52,10.185,10.5,2700,0
+OMCC.US,D,20220610,000000,10.5,10.738,10.185,10.2,222641,0
+OMCC.US,D,20220613,000000,10.19,10.19,9.4808,9.9032,1961,0
+OMCC.US,D,20220614,000000,9.99,10.2683,9.94,9.995,2239,0
+OMCC.US,D,20220615,000000,9.8334,10.08,9.53,9.865,3998,0
+OMCC.US,D,20220616,000000,10.37,10.37,9.9,9.9,1887,0
+OMCC.US,D,20220617,000000,9.54,9.9,9.06,9.07,32887,0
+OMCC.US,D,20220621,000000,9.1,9.35,8.9,9.135,2941,0
+OMCC.US,D,20220622,000000,8.85,9.45,8.85,9.07,5059,0
+OMCC.US,D,20220623,000000,9.12,9.5,8.84,9.04,11795,0
+OMCC.US,D,20220624,000000,9.17,9.47,8.93,9.47,10438,0
+OMCC.US,D,20220627,000000,9.23,9.29,9.02,9.29,2508,0
+OMCC.US,D,20220628,000000,9.3,9.3,8.88,9.09,1950,0
+OMCC.US,D,20220629,000000,9.04,9.31,9.04,9.085,1083,0
+OMCC.US,D,20220630,000000,9.09,9.3299,9.09,9.32,4056,0
+OMCC.US,D,20220701,000000,9.11,9.11,9.11,9.11,400,0
+OMCC.US,D,20220705,000000,8.8982,9.15,8.8982,9.15,1361,0
+OMCC.US,D,20220706,000000,9.29,9.34,8.96,9.11,2723,0
+OMCC.US,D,20220707,000000,9,9.205,8.84,9.12,5397,0
+OMCC.US,D,20220708,000000,8.91,9.1,8.91,9.1,4713,0
+OMCC.US,D,20220711,000000,9.23,9.32,9.23,9.32,2600,0
+OMCC.US,D,20220712,000000,9.04,9.06,9.04,9.06,682,0
+OMCC.US,D,20220713,000000,9.39,9.53,8.9474,8.9474,2098,0
+OMCC.US,D,20220714,000000,9.11,9.83,9.11,9.83,9515,0
+OMCC.US,D,20220715,000000,9.67,10.1632,9.525,9.525,4674,0
+OMCC.US,D,20220718,000000,9.8,9.8,9.2,9.46,3454,0
+OMCC.US,D,20220719,000000,9.56,9.73,9.485,9.61,3635,0
+OMCC.US,D,20220720,000000,9.6,10.08,9.55,9.55,4165,0
+OMCC.US,D,20220721,000000,9.22,9.64,9.22,9.64,1327,0
+OMCC.US,D,20220722,000000,9.55,9.55,9.41,9.51,4145,0
+OMCC.US,D,20220725,000000,9.9,9.9,9.39,9.55,1378,0
+OMCC.US,D,20220726,000000,9.43,9.525,9.43,9.45,964,0
+OMCC.US,D,20220727,000000,9.45,9.59,9.45,9.59,632,0
+OMCC.US,D,20220728,000000,9.31,9.49,9.2423,9.3,1977,0
+OMCC.US,D,20220729,000000,9.41,9.41,9.41,9.41,996,0
+OMCC.US,D,20220801,000000,9.21,9.46,9.06,9.4,2178,0
+OMCC.US,D,20220803,000000,9.29,9.41,9.23,9.23,2376,0
+OMCC.US,D,20220804,000000,9.19,9.2994,8.9636,9.25,5505,0
+OMCC.US,D,20220805,000000,9.06,9.265,9.06,9.265,1512,0
+OMCC.US,D,20220808,000000,9.31,9.46,9.27,9.46,2066,0
+OMCC.US,D,20220809,000000,9.23,9.23,9.23,9.23,980,0
+OMCC.US,D,20220810,000000,9.3234,9.5513,9.23,9.23,1270,0
+OMCC.US,D,20220811,000000,9.21,9.48,9.21,9.48,1336,0
+OMCC.US,D,20220812,000000,9.34,9.41,9.23,9.31,876,0
+OMCC.US,D,20220815,000000,9.0295,9.31,9.0295,9.31,1060,0
+OMCC.US,D,20220816,000000,9.5847,9.5847,9.22,9.22,3011,0
+OMCC.US,D,20220817,000000,9.2,9.2,9.2,9.2,777,0
+OMCC.US,D,20220818,000000,9.2,9.22,9.2,9.22,1329,0
+OMCC.US,D,20220819,000000,9.1,9.1,9.1,9.1,730,0
+OMCC.US,D,20220822,000000,9.02,9.021,9.02,9.021,1018,0
+OMCC.US,D,20220823,000000,8.95,8.9578,8.93,8.9578,1384,0
+OMCC.US,D,20220824,000000,8.9973,9.11,8.9899,9.11,6856,0
+OMCC.US,D,20220825,000000,8.9,9.22,8.8501,8.87,4010,0
+OMCC.US,D,20220826,000000,8.91,9.237,8.91,9,1805,0
+OMCC.US,D,20220829,000000,9.29,9.29,8.9101,8.9101,1949,0
+OMCC.US,D,20220830,000000,8.84,8.84,8.84,8.84,768,0
+OMCC.US,D,20220831,000000,9.2974,9.2974,8.96,8.96,1441,0
+OMCC.US,D,20220902,000000,8.96,8.96,8.62,8.75,4581,0
+OMCC.US,D,20220906,000000,8.75,8.75,8.55,8.6,4385,0
+OMCC.US,D,20220907,000000,8.65,8.65,8.25,8.305,7074,0
+OMCC.US,D,20220908,000000,8.4,8.4986,8.1,8.17,5290,0
+OMCC.US,D,20220909,000000,7.95,8.34,7.95,8.3299,2882,0
+OMCC.US,D,20220912,000000,8.33,8.33,8.04,8.04,1736,0
+OMCC.US,D,20220913,000000,7.95,7.995,7.75,7.77,10716,0
+OMCC.US,D,20220914,000000,7.71,7.71,7.18,7.2,9339,0
+OMCC.US,D,20220915,000000,7.36,7.4533,7.02,7.29,4486,0
+OMCC.US,D,20220916,000000,7.18,7.1819,6.97,6.97,23132,0
+OMCC.US,D,20220919,000000,6.5581,6.93,6.515,6.93,2760,0
+OMCC.US,D,20220920,000000,6.93,6.93,6.38,6.52,15682,0
+OMCC.US,D,20220921,000000,6.46,6.8,6.4,6.47,30796,0
+OMCC.US,D,20220922,000000,6.115,6.32,6,6.12,15224,0
+OMCC.US,D,20220923,000000,6.1,6.15,5.75,5.75,13859,0
+OMCC.US,D,20220926,000000,5.79,5.95,5.58,5.87,6759,0
+OMCC.US,D,20220927,000000,6,6.3129,5.94,5.98,16402,0
+OMCC.US,D,20220928,000000,6.16,6.345,5.97,6.19,5922,0
+OMCC.US,D,20220929,000000,6.25,6.26,5.7,5.7,20762,0
+OMCC.US,D,20220930,000000,5.55,6.07,5.54,5.69,2338,0
+OMCC.US,D,20221003,000000,5.72,5.72,5.72,5.72,702,0
+OMCC.US,D,20221004,000000,5.96,6.16,5.78,5.78,11447,0
+OMCC.US,D,20221005,000000,5.81,6.05,5.67,5.67,3623,0
+OMCC.US,D,20221006,000000,5.71,5.9894,5.23,5.49,44251,0
+OMCC.US,D,20221007,000000,5.34,5.53,5.34,5.4,7215,0
+OMCC.US,D,20221010,000000,5.4,5.52,5.24,5.29,5865,0
+OMCC.US,D,20221011,000000,5.29,5.44,5.23,5.35,24678,0
+OMCC.US,D,20221012,000000,5.4799,5.4799,5.35,5.35,1032,0
+OMCC.US,D,20221013,000000,5.3749,5.5101,5.25,5.5,4514,0
+OMCC.US,D,20221014,000000,5.37,5.6899,5.26,5.51,28871,0
+OMCC.US,D,20221017,000000,5.6277,5.9,5.6257,5.8,3907,0
+OMCC.US,D,20221018,000000,5.89,6.18,5.89,6.02,2907,0
+OMCC.US,D,20221019,000000,6.01,6.27,6.01,6.02,4579,0
+OMCC.US,D,20221020,000000,5.96,6.27,5.96,6.27,3193,0
+OMCC.US,D,20221021,000000,6.41,6.41,6.06,6.06,2747,0
+OMCC.US,D,20221024,000000,6.22,6.37,5.95,6.37,5950,0
+OMCC.US,D,20221025,000000,6.37,6.99,6.02,6.99,8835,0
+OMCC.US,D,20221026,000000,6.74,7.31,6.71,6.76,15159,0
+OMCC.US,D,20221027,000000,6.66,6.94,6.44,6.62,3692,0
+OMCC.US,D,20221028,000000,6.52,7.23,6.52,6.8,4510,0
+OMCC.US,D,20221031,000000,6.59,7.5732,6.59,7.06,10558,0
+OMCC.US,D,20221101,000000,6.96,7.24,6.96,7.21,5404,0
+OMCC.US,D,20221102,000000,7.15,7.3,6.76,6.9776,7871,0
+OMCC.US,D,20221103,000000,6.62,7.01,6.62,6.62,6494,0
+OMCC.US,D,20221104,000000,6.62,6.945,6.12,6.69,19848,0
+OMCC.US,D,20221107,000000,6.64,6.92,6.38,6.53,2269,0
+OMCC.US,D,20221108,000000,6.9,7.02,6.5,6.53,7549,0
+OMCC.US,D,20221109,000000,6.35,6.65,6.35,6.52,2589,0
+OMCC.US,D,20221110,000000,6.51,6.67,5.93,6.345,15396,0
+OMCC.US,D,20221111,000000,6.3,6.725,5.92,6.68,10648,0
+OMCC.US,D,20221114,000000,6.7,6.73,6.33,6.4,4702,0
+OMCC.US,D,20221115,000000,6.52,6.695,6.42,6.695,1820,0
+OMCC.US,D,20221116,000000,6.75,6.79,6.5,6.79,5940,0
+OMCC.US,D,20221117,000000,6.85,6.85,6.42,6.61,8151,0
+OMCC.US,D,20221118,000000,6.65,6.75,6.04,6.04,59196,0
+OMCC.US,D,20221121,000000,6.27,6.53,6.2376,6.53,7573,0
+OMCC.US,D,20221122,000000,6.56,6.8,6.5028,6.62,3587,0
+OMCC.US,D,20221128,000000,6.95,6.95,6.55,6.55,780,0
+OMCC.US,D,20221129,000000,6.74,6.74,6.53,6.53,1734,0
+OMCC.US,D,20221130,000000,6.53,6.8542,6.43,6.8542,2265,0
+OMCC.US,D,20221201,000000,6.48,6.518,6.48,6.518,696,0
+OMCC.US,D,20221202,000000,6.45,6.68,6.45,6.68,813,0
+OMCC.US,D,20221205,000000,6.46,6.5514,6.4,6.55,1994,0
+OMCC.US,D,20221206,000000,6.43,6.7,6.43,6.66,1001,0
+OMCC.US,D,20221207,000000,6.43,6.43,6.43,6.43,711,0
+OMCC.US,D,20221208,000000,6.45,6.5,6.31,6.31,746,0
+OMCC.US,D,20221209,000000,6.32,6.66,6.32,6.66,2384,0
+OMCC.US,D,20221212,000000,6.36,6.63,6.36,6.63,934,0
+OMCC.US,D,20221213,000000,6.44,6.44,6.44,6.44,423,0
+OMCC.US,D,20221214,000000,6.35,6.35,6.27,6.3,2306,0
+OMCC.US,D,20221215,000000,6.1,6.55,6.1,6.54,7450,0
+OMCC.US,D,20221216,000000,6.49,6.54,6.21,6.36,6252,0
+OMCC.US,D,20221219,000000,6.2,6.3,5.98,6.05,9336,0
+OMCC.US,D,20221220,000000,6.05,6.45,6.05,6.25,3255,0
+OMCC.US,D,20221221,000000,6.27,6.27,6.27,6.27,1153,0
+OMCC.US,D,20221222,000000,5.7601,6.36,5.7601,6.03,7427,0
+OMCC.US,D,20221223,000000,6,6.06,5.93,6.02,3837,0
+OMCC.US,D,20221227,000000,6.12,6.21,6.05,6.21,1292,0
+OMCC.US,D,20221228,000000,6.02,6.22,5.8,6.11,7533,0
+OMCC.US,D,20221229,000000,6.315,6.315,6.315,6.315,531,0
+OMCC.US,D,20221230,000000,6.61,6.61,6.3,6.3,1215,0
+OMCC.US,D,20230103,000000,6.1,6.1,6.03,6.03,350,0
+OMCC.US,D,20230104,000000,6.1,6.3,6.1,6.1,3395,0
+OMCC.US,D,20230106,000000,6.11,6.11,6.1,6.1,299,0
+OMCC.US,D,20230109,000000,6.125,6.34,6.125,6.34,1799,0
+OMCC.US,D,20230110,000000,6.12,6.12,6.12,6.12,365,0
+OMCC.US,D,20230111,000000,6.12,6.335,6.12,6.335,694,0
+OMCC.US,D,20230113,000000,6.4423,6.4423,6.26,6.33,5407,0
+OMCC.US,D,20230117,000000,6.04,6.44,6.04,6.23,16154,0
+OMCC.US,D,20230118,000000,6.07,6.4,6.07,6.37,1519,0
+OMCC.US,D,20230119,000000,6.18,6.18,6.14,6.14,1254,0
+OMCC.US,D,20230123,000000,6.06,6.31,6.06,6.127,1857,0
+OMCC.US,D,20230124,000000,6.2,6.2,6.2,6.2,591,0
+OMCC.US,D,20230125,000000,6.21,6.25,6.21,6.25,959,0
+OMCC.US,D,20230126,000000,7.03,7.03,6.35,6.4,2999,0
+OMCC.US,D,20230127,000000,6.2,6.21,6.2,6.21,576,0
+OMCC.US,D,20230130,000000,6.8299,6.8299,6.5,6.5,1198,0
+OMCC.US,D,20230201,000000,6.4,6.4,6.18,6.26,3875,0
+OMCC.US,D,20230202,000000,6.28,6.35,6.21,6.21,966,0
+OMCC.US,D,20230203,000000,6.36,7.25,6.36,6.92,5520,0
+OMCC.US,D,20230206,000000,6.92,7.45,6.85,7.275,15709,0
+OMCC.US,D,20230207,000000,7.53,8.55,6.9,8.55,23934,0
+OMCC.US,D,20230208,000000,8.35,8.5669,7.79,7.8,19701,0
+OMCC.US,D,20230209,000000,7.84,8,7.69,7.75,16070,0
+OMCC.US,D,20230210,000000,7.6027,7.7,7.6027,7.7,4618,0
+OMCC.US,D,20230213,000000,7.81,7.935,7.5,7.5,9709,0
+OMCC.US,D,20230214,000000,7.18,7.5368,7.18,7.4,3326,0
+OMCC.US,D,20230215,000000,7.37,7.37,7.01,7.29,15014,0
+OMCC.US,D,20230216,000000,7.1,7.1,6.94,6.94,10208,0
+OMCC.US,D,20230217,000000,6.95,7.01,6.62,6.66,6139,0
+OMCC.US,D,20230221,000000,6.62,6.71,6.5,6.51,3922,0
+OMCC.US,D,20230222,000000,6.6,6.7,6.06,6.06,8191,0
+OMCC.US,D,20230223,000000,6.215,6.5176,6.1,6.39,21359,0
+OMCC.US,D,20230224,000000,6.39,6.51,6.15,6.2,12820,0
+OMCC.US,D,20230227,000000,6.9924,6.9924,6.3,6.5,2122,0
+OMCC.US,D,20230228,000000,6.32,6.36,6.32,6.33,3918,0
+OMCC.US,D,20230301,000000,6.35,6.45,6.35,6.37,3788,0
+OMCC.US,D,20230302,000000,6.42,6.42,6.2,6.2,1749,0
+OMCC.US,D,20230303,000000,6.4,6.4,6.16,6.21,6080,0
+OMCC.US,D,20230306,000000,6.2,6.2,5.99,5.99,4175,0
+OMCC.US,D,20230307,000000,5.99,6.42,5.88,6.05,29479,0
+OMCC.US,D,20230308,000000,5.95,6.165,5.69,6.165,10660,0
+OMCC.US,D,20230309,000000,6.14,6.14,6.14,6.14,1127,0
+OMCC.US,D,20230310,000000,5.93,5.95,5.6001,5.69,5795,0
+OMCC.US,D,20230313,000000,5.55,5.98,5.442,5.84,9309,0
+OMCC.US,D,20230314,000000,5.97,6.8,5.87,5.91,24022,0
+OMCC.US,D,20230315,000000,5.83,5.83,5.83,5.83,803,0
+OMCC.US,D,20230317,000000,5.79,5.8972,5.33,5.36,12591,0
+OMCC.US,D,20230320,000000,5.22,5.7147,5.22,5.475,5320,0
+OMCC.US,D,20230321,000000,5.66,5.66,5.5999,5.5999,4380,0
+OMCC.US,D,20230322,000000,5.45,5.575,5.0601,5.16,10705,0
+OMCC.US,D,20230323,000000,5.4,5.565,5.15,5.21,29629,0
+OMCC.US,D,20230324,000000,5.1501,5.43,5.09,5.37,6483,0
+OMCC.US,D,20230327,000000,5.5,5.951,5.4287,5.86,24356,0
+OMCC.US,D,20230328,000000,5.79,5.9458,5.595,5.67,24380,0
+OMCC.US,D,20230329,000000,5.762,5.95,5.6,5.93,9958,0
+OMCC.US,D,20230330,000000,5.85,5.85,5.85,5.85,763,0
+OMCC.US,D,20230331,000000,6.1471,6.1471,6.1471,6.1471,284,0
+OMCC.US,D,20230403,000000,6.41,6.41,5.77,5.77,3361,0
+OMCC.US,D,20230404,000000,5.83,5.83,5.35,5.56,5443,0
+OMCC.US,D,20230405,000000,5.41,5.8376,5.4,5.6941,9197,0
+OMCC.US,D,20230406,000000,5.52,5.9064,5.32,5.66,4169,0
+OMCC.US,D,20230411,000000,5.69,5.69,5.37,5.4,5202,0
+OMCC.US,D,20230412,000000,5.44,5.48,5.1135,5.15,9642,0
+OMCC.US,D,20230413,000000,5.22,5.3,5.04,5.25,3336,0
+OMCC.US,D,20230414,000000,5.13,5.15,5,5,19028,0
+OMCC.US,D,20230417,000000,5,5.2,4.95,5.05,7493,0
+OMCC.US,D,20230418,000000,4.99,5.21,4.9508,5.15,18894,0
+OMCC.US,D,20230419,000000,5.05,5.1322,4.97,5,13016,0
+OMCC.US,D,20230420,000000,5,5.1572,5,5,11710,0
+OMCC.US,D,20230421,000000,4.96,5.01,4.9209,4.94,4979,0
+OMCC.US,D,20230424,000000,4.95,5.12,4.95,5.12,1162,0
+OMCC.US,D,20230425,000000,4.96,4.99,4.96,4.98,1626,0
+OMCC.US,D,20230426,000000,4.8,4.995,4.8,4.84,3038,0
+OMCC.US,D,20230427,000000,5,5.47,4.92,5.09,1281,0
+OMCC.US,D,20230428,000000,5.08,5.08,5.08,5.08,454,0
+OMCC.US,D,20230501,000000,5.3765,5.3765,4.72,4.75,22626,0
+OMCC.US,D,20230502,000000,4.75,4.96,4.6,4.6,4386,0
+OMCC.US,D,20230503,000000,4.732,4.75,4.55,4.55,4087,0
+OMCC.US,D,20230504,000000,4.6,4.6,4.45,4.48,10709,0
+OMCC.US,D,20230505,000000,4.8399,4.8399,4.37,4.51,5335,0
+OMCC.US,D,20230508,000000,4.7,4.7,4.45,4.45,3760,0
+OMCC.US,D,20230509,000000,4.5,4.719,4.5,4.5,6293,0
+OMCC.US,D,20230510,000000,4.51,4.52,4.5027,4.52,2451,0
+OMCC.US,D,20230511,000000,4.54,4.72,4.51,4.6822,4964,0
+OMCC.US,D,20230512,000000,4.73,4.75,4.68,4.68,3208,0
+OMCC.US,D,20230515,000000,4.58,4.625,4.5601,4.615,4235,0
+OMCC.US,D,20230516,000000,4.62,4.62,4.51,4.51,846,0
+OMCC.US,D,20230517,000000,4.44,4.54,4.44,4.495,4604,0
+OMCC.US,D,20230518,000000,4.55,4.66,4.55,4.66,383,0
+OMCC.US,D,20230519,000000,4.5501,4.655,4.55,4.55,1382,0
+OMCC.US,D,20230522,000000,4.5627,4.82,4.5627,4.81,4852,0
+OMCC.US,D,20230523,000000,4.76,4.8,4.7,4.8,1302,0
+OMCC.US,D,20230524,000000,4.7273,4.775,4.71,4.775,1192,0
+OMCC.US,D,20230525,000000,4.7889,4.85,4.78,4.85,828,0
+OMCC.US,D,20230526,000000,4.7329,5,4.7,4.95,3065,0
+OMCC.US,D,20230530,000000,4.72,4.8473,4.72,4.8473,711,0
+OMCC.US,D,20230531,000000,4.7,4.7,4.6,4.63,2078,0
+OMCC.US,D,20230601,000000,4.62,4.82,4.58,4.74,8529,0
+OMCC.US,D,20230602,000000,4.8,4.94,4.71,4.94,958,0
+OMCC.US,D,20230605,000000,4.76,4.99,4.71,4.71,1606,0
+OMCC.US,D,20230606,000000,4.944,4.998,4.68,4.68,1274,0
+OMCC.US,D,20230607,000000,4.8,5,4.8,5,1206,0
+OMCC.US,D,20230608,000000,4.85,4.9,4.85,4.9,906,0
+OMCC.US,D,20230609,000000,4.9678,4.99,4.85,4.95,25482,0
+OMCC.US,D,20230612,000000,4.785,4.8918,4.725,4.85,2387,0
+OMCC.US,D,20230613,000000,4.71,4.9,4.71,4.8,4779,0
+OMCC.US,D,20230614,000000,4.74,5,4.6886,4.83,12703,0
+OMCC.US,D,20230615,000000,4.9973,5.3,4.925,5.3,8071,0
+OMCC.US,D,20230616,000000,5.16,5.32,4.89,5.3,9484,0
+OMCC.US,D,20230620,000000,5.7765,5.7765,5,5.03,3232,0
+OMCC.US,D,20230621,000000,5.07,5.1806,5.07,5.1806,561,0
+OMCC.US,D,20230622,000000,5.26,5.26,5.25,5.25,904,0
+OMCC.US,D,20230623,000000,5.262,5.262,5.262,5.262,3216,0
+OMCC.US,D,20230626,000000,5.16,5.16,4.84,5,3127,0
+OMCC.US,D,20230627,000000,5.07,5.07,4.925,5,4407,0
+OMCC.US,D,20230628,000000,5.001,5.13,5,5.01,16440,0
+OMCC.US,D,20230629,000000,5.1,5.23,5,5.23,559,0
+OMCC.US,D,20230630,000000,5.02,5.02,4.8856,5,6577,0
+OMCC.US,D,20230703,000000,5.04,5.04,4.86,4.86,12487,0
+OMCC.US,D,20230705,000000,4.88,5.1553,4.88,4.975,9484,0
+OMCC.US,D,20230706,000000,4.88,5.1758,4.88,5,9308,0
+OMCC.US,D,20230707,000000,5.0367,5.0367,4.9124,4.975,3026,0
+OMCC.US,D,20230710,000000,5.01,5.1044,4.8802,4.95,52950,0
+OMCC.US,D,20230711,000000,5.05,5.16,5,5,31270,0
+OMCC.US,D,20230712,000000,5.4301,5.4301,4.9292,4.9292,403,0
+OMCC.US,D,20230713,000000,4.97,5.058,4.845,4.93,97889,0
+OMCC.US,D,20230714,000000,4.93,5.01,4.93,5,27735,0
+OMCC.US,D,20230717,000000,4.87,5,4.87,5,510,0
+OMCC.US,D,20230718,000000,4.99,5.05,4.95,5.01,10559,0
+OMCC.US,D,20230719,000000,5.0868,5.0868,5,5.01,5545,0
+OMCC.US,D,20230720,000000,5.02,5.035,4.92,4.98,10335,0
+OMCC.US,D,20230721,000000,5,5,5,5,11706,0
+OMCC.US,D,20230724,000000,4.95,4.96,4.95,4.96,442,0
+OMCC.US,D,20230725,000000,5.03,5.03,4.88,4.88,1067,0
+OMCC.US,D,20230726,000000,4.92,5.1,4.92,5.1,846,0
+OMCC.US,D,20230727,000000,5.1,5.1,4.86,5,10194,0
+OMCC.US,D,20230728,000000,5,5.08,4.84,4.84,3218,0
+OMCC.US,D,20230731,000000,4.93,5.0466,4.8569,4.9,2215,0
+OMCC.US,D,20230801,000000,4.9,5,4.9,5,1379,0
+OMCC.US,D,20230802,000000,4.93,5,4.9,4.9,2622,0
+OMCC.US,D,20230803,000000,5,5.08,4.9,4.9,5314,0
+OMCC.US,D,20230804,000000,5.105,5.21,5.005,5.005,3384,0
+OMCC.US,D,20230807,000000,5.1,5.1,4.86,4.88,3963,0
+OMCC.US,D,20230808,000000,4.9,4.91,4.9,4.9,3448,0
+OMCC.US,D,20230809,000000,4.698,5.11,4.698,4.9,5059,0
+OMCC.US,D,20230810,000000,4.82,4.94,4.82,4.88,6072,0
+OMCC.US,D,20230811,000000,4.75,4.9,4.74,4.75,7115,0
+OMCC.US,D,20230814,000000,4.71,4.76,4.605,4.74,7357,0
+OMCC.US,D,20230815,000000,4.6,4.86,4.6,4.695,4432,0
+OMCC.US,D,20230816,000000,4.55,4.73,4.5,4.73,31195,0
+OMCC.US,D,20230817,000000,4.73,5.005,4.73,4.76,6163,0
+OMCC.US,D,20230818,000000,4.87,5.05,4.81,4.83,1500,0
+OMCC.US,D,20230821,000000,4.9056,4.9056,4.69,4.75,12215,0
+OMCC.US,D,20230822,000000,4.76,4.76,4.76,4.76,486,0
+OMCC.US,D,20230823,000000,4.931,4.94,4.54,4.94,18766,0
+OMCC.US,D,20230824,000000,4.92,5.0688,4.81,4.99,20263,0
+OMCC.US,D,20230825,000000,4.9,4.99,4.81,4.99,4620,0
+OMCC.US,D,20230828,000000,4.9802,5,4.925,5,3713,0
+OMCC.US,D,20230829,000000,5,5.07,4.99,5.068,8434,0
+OMCC.US,D,20230830,000000,5.07,5.2099,5.035,5.1,21497,0
+OMCC.US,D,20230831,000000,5.23,5.27,5,5.03,4121,0
+OMCC.US,D,20230901,000000,5.11,5.1442,5.002,5.07,5288,0
+OMCC.US,D,20230905,000000,5.15,5.2992,5.0075,5.05,5662,0
+OMCC.US,D,20230906,000000,5.02,5.03,4.81,4.95,12840,0
+OMCC.US,D,20230907,000000,4.76,4.92,4.76,4.8448,9518,0
+OMCC.US,D,20230908,000000,4.805,4.85,4.72,4.75,2350,0
+OMCC.US,D,20230911,000000,4.93,4.93,4.73,4.84,2091,0
+OMCC.US,D,20230912,000000,4.9353,4.9353,4.76,4.76,969,0
+OMCC.US,D,20230913,000000,4.85,4.9,4.72,4.73,13710,0
+OMCC.US,D,20230914,000000,4.825,4.888,4.8,4.8199,1901,0
+OMCC.US,D,20230915,000000,4.93,4.93,4.67,4.84,16904,0
+OMCC.US,D,20230918,000000,4.75,4.89,4.71,4.89,5414,0
+OMCC.US,D,20230919,000000,4.89,4.89,4.6601,4.6601,6042,0
+OMCC.US,D,20230920,000000,4.74,4.865,4.74,4.75,2224,0
+OMCC.US,D,20230921,000000,4.8,4.8,4.7,4.77,13143,0
+OMCC.US,D,20230922,000000,4.8001,4.9772,4.6882,4.8222,4296,0
+OMCC.US,D,20230925,000000,4.85,4.9656,4.73,4.73,11686,0
+OMCC.US,D,20230926,000000,4.825,4.825,4.7,4.7,4837,0
+OMCC.US,D,20230927,000000,4.82,4.848,4.74,4.78,2668,0
+OMCC.US,D,20230928,000000,4.78,4.8473,4.78,4.78,1053,0
+OMCC.US,D,20230929,000000,4.79,4.8212,4.6301,4.7801,2873,0
+OMCC.US,D,20231002,000000,4.7116,4.85,4.7,4.83,1938,0
+OMCC.US,D,20231003,000000,4.755,4.95,4.64,4.64,3378,0
+OMCC.US,D,20231004,000000,4.71,4.71,4.52,4.64,2472,0
+OMCC.US,D,20231005,000000,4.59,4.79,4.59,4.62,5175,0
+OMCC.US,D,20231006,000000,4.6896,4.75,4.6001,4.7473,10011,0
+OMCC.US,D,20231009,000000,4.78,4.78,4.736,4.7581,422,0
+OMCC.US,D,20231010,000000,4.8,4.83,4.7,4.7,1985,0
+OMCC.US,D,20231011,000000,4.81,4.81,4.59,4.63,6253,0
+OMCC.US,D,20231012,000000,4.96,4.96,4.64,4.65,12800,0
+OMCC.US,D,20231013,000000,4.76,4.76,4.6734,4.69,4357,0
+OMCC.US,D,20231016,000000,4.65,4.65,4.53,4.53,10275,0
+OMCC.US,D,20231017,000000,4.55,4.685,4.5,4.5,9062,0
+OMCC.US,D,20231018,000000,4.42,4.62,4.42,4.5,7045,0
+OMCC.US,D,20231019,000000,4.6,4.68,4.59,4.59,1259,0
+OMCC.US,D,20231020,000000,4.56,4.8198,4.56,4.57,1499,0
+OMCC.US,D,20231023,000000,4.5,4.51,4.44,4.51,8592,0
+OMCC.US,D,20231024,000000,4.54,4.54,4.41,4.45,4182,0
+OMCC.US,D,20231025,000000,4.4302,4.64,4.4201,4.48,4555,0
+OMCC.US,D,20231026,000000,4.5,4.7,4.45,4.7,1627,0
+OMCC.US,D,20231027,000000,4.5087,4.65,4.5087,4.51,1925,0
+OMCC.US,D,20231030,000000,4.64,4.7592,4.45,4.7592,1144,0
+OMCC.US,D,20231031,000000,4.64,4.7,4.51,4.7,611,0
+OMCC.US,D,20231101,000000,4.76,4.76,4.57,4.74,4630,0
+OMCC.US,D,20231102,000000,4.63,4.74,4.62,4.74,3043,0
+OMCC.US,D,20231103,000000,4.73,4.768,4.5637,4.61,6301,0
+OMCC.US,D,20231106,000000,4.71,4.71,4.52,4.54,1611,0
+OMCC.US,D,20231107,000000,4.7,4.7,4.37,4.46,1221,0
+OMCC.US,D,20231108,000000,4.48,4.59,4.4,4.47,5525,0
+OMCC.US,D,20231109,000000,4.55,4.55,4.48,4.48,1744,0
+OMCC.US,D,20231110,000000,4.4684,4.5,4.42,4.45,3483,0
+OMCC.US,D,20231113,000000,4.45,4.5285,4.45,4.5285,1843,0
+OMCC.US,D,20231114,000000,4.7,5.44,4.6,5.44,39021,0
+OMCC.US,D,20231115,000000,6.65,7.18,6.14,6.69,100292,0
+OMCC.US,D,20231116,000000,6.69,6.82,6.3,6.75,26388,0
+OMCC.US,D,20231117,000000,6.82,6.98,6.4124,6.6,6034,0
+OMCC.US,D,20231120,000000,6.61,6.74,6.545,6.545,4891,0
+OMCC.US,D,20231121,000000,6.47,6.74,6.45,6.47,7957,0
+OMCC.US,D,20231122,000000,6.72,6.75,6.42,6.45,11386,0
+OMCC.US,D,20231124,000000,6.53,6.905,6.53,6.84,2484,0
+OMCC.US,D,20231127,000000,6.74,6.75,6.55,6.55,11480,0
+OMCC.US,D,20231128,000000,6.625,6.8239,6.48,6.8239,5663,0
+OMCC.US,D,20231129,000000,6.9,7.12,6.9,7.05,11219,0
+OMCC.US,D,20231130,000000,6.82,7.135,6.82,7.135,13921,0
+OMCC.US,D,20231201,000000,7.34,7.34,7.1,7.1,20128,0
+OMCC.US,D,20231204,000000,7.235,7.45,7.08,7.25,2452,0
+OMCC.US,D,20231205,000000,7.24,7.24,7.1575,7.18,4355,0
+OMCC.US,D,20231206,000000,7.0001,7.125,7.0001,7.02,3184,0
+OMCC.US,D,20231207,000000,7.1,7.17,7.1,7.1,1471,0
+OMCC.US,D,20231208,000000,7.0201,7.0904,6.662,6.84,6099,0
+OMCC.US,D,20231211,000000,6.76,6.87,6.76,6.87,2051,0
+OMCC.US,D,20231212,000000,6.87,7.03,6.8101,6.83,8048,0
+OMCC.US,D,20231213,000000,6.835,7,6.8,6.9,8889,0
+OMCC.US,D,20231214,000000,6.96,7.0001,6.96,7,6864,0
+OMCC.US,D,20231215,000000,6.92,7.12,6.69,6.69,53705,0
+OMCC.US,D,20231218,000000,6.6,6.91,6.6,6.78,2707,0
+OMCC.US,D,20231219,000000,6.71,6.875,6.6505,6.795,14704,0
+OMCC.US,D,20231220,000000,6.56,6.8,6.475,6.5,6535,0
+OMCC.US,D,20231221,000000,6.5,6.89,6.446,6.86,16078,0
+OMCC.US,D,20231222,000000,7.1,7.1,6.89,6.92,6060,0
+OMCC.US,D,20231226,000000,7,7.0043,6.7701,6.88,6263,0
+OMCC.US,D,20231227,000000,6.82,6.95,6.82,6.95,6142,0
+OMCC.US,D,20231228,000000,6.81,7.2185,6.81,7.2,24750,0
+OMCC.US,D,20231229,000000,7.19,7.2,6.85,6.9,6623,0
+OMCC.US,D,20240102,000000,7.13,7.1652,6.85,7,12614,0
+OMCC.US,D,20240103,000000,7,7.095,6.8401,6.99,6729,0
+OMCC.US,D,20240104,000000,7,7.08,7,7.08,15387,0
+OMCC.US,D,20240105,000000,7.01,7.0215,7,7,8889,0
+OMCC.US,D,20240108,000000,7.01,7.072,7,7,1668,0
+OMCC.US,D,20240109,000000,7,7,6.83,6.965,9737,0
+OMCC.US,D,20240110,000000,6.93,7.25,6.93,7,8268,0
+OMCC.US,D,20240111,000000,6.98,7.03,6.98,7,10561,0
+OMCC.US,D,20240112,000000,7.01,7.01,6.9,7,4787,0
+OMCC.US,D,20240116,000000,6.9134,7,6.8301,6.99,8304,0
+OMCC.US,D,20240117,000000,7,7.01,6.88,7.01,6825,0
+OMCC.US,D,20240118,000000,7,7.01,6.865,6.915,3158,0
+OMCC.US,D,20240119,000000,6.98,7,6.955,6.955,3539,0
+OMCC.US,D,20240122,000000,6.98,7.0095,6.91,6.91,5152,0
+OMCC.US,D,20240123,000000,7,7,6.98,6.98,8390,0
+OMCC.US,D,20240124,000000,6.93,7,6.8301,7,1924,0
+OMCC.US,D,20240125,000000,7.01,7.15,7,7.13,4088,0
+OMCC.US,D,20240126,000000,7.22,7.22,6.99,7.02,4962,0
+OMCC.US,D,20240129,000000,7.0499,7.155,7.0499,7.085,2157,0
+OMCC.US,D,20240130,000000,7,7.2661,7,7.02,4770,0
+OMCC.US,D,20240131,000000,7.3757,7.3757,7.03,7.06,3674,0
+OMCC.US,D,20240201,000000,7.062,7.2669,7.06,7.06,2340,0
+OMCC.US,D,20240202,000000,7.01,7.1199,7.01,7.05,2259,0
+OMCC.US,D,20240205,000000,7.02,7.15,6.915,7.15,8333,0
+OMCC.US,D,20240206,000000,6.87,7.1,6.87,7.1,2372,0
+OMCC.US,D,20240207,000000,7.01,7.3,7.0011,7.25,4889,0
+OMCC.US,D,20240208,000000,7.1,7.12,7.1,7.12,1390,0
+OMCC.US,D,20240209,000000,7,7.17,7,7.17,1575,0
+OMCC.US,D,20240212,000000,7.15,7.15,7.15,7.15,1916,0
+OMCC.US,D,20240213,000000,7.01,7.01,6.84,6.9999,20694,0
+OMCC.US,D,20240214,000000,7.01,7.132,6.97,6.97,5993,0
+OMCC.US,D,20240215,000000,6.84,7,6.83,6.85,2544,0
+OMCC.US,D,20240216,000000,7,7,6.82,6.94,19400,0
+OMCC.US,D,20240220,000000,6.915,6.9501,6.82,6.82,6016,0
+OMCC.US,D,20240221,000000,6.89,7,6.83,6.83,6912,0
+OMCC.US,D,20240222,000000,6.925,6.99,6.82,6.98,14506,0
+OMCC.US,D,20240223,000000,6.98,7.35,6.92,7.09,26262,0
+OMCC.US,D,20240226,000000,6.88,7.1,6.88,7.025,6254,0
+OMCC.US,D,20240227,000000,6.975,7.01,6.9,6.9,1093,0
+OMCC.US,D,20240228,000000,6.99,6.99,6.99,6.99,485,0
+OMCC.US,D,20240229,000000,6.93,7.1,6.93,6.95,3271,0
+OMCC.US,D,20240301,000000,6.91,6.91,6.82,6.82,6332,0
+OMCC.US,D,20240304,000000,6.85,6.87,6.85,6.87,982,0
+OMCC.US,D,20240305,000000,7.0299,7.03,6.85,6.85,19299,0
+OMCC.US,D,20240306,000000,7,7.01,6.93,6.95,21990,0
+OMCC.US,D,20240307,000000,7,7,6.915,6.983,2191,0
+OMCC.US,D,20240308,000000,6.9683,6.9999,6.835,6.88,3550,0
+OMCC.US,D,20240311,000000,6.88,6.88,6.88,6.88,1497,0
+OMCC.US,D,20240312,000000,6.991,6.991,6.83,6.87,2711,0
+OMCC.US,D,20240313,000000,6.98,6.98,6.87,6.87,4096,0
+OMCC.US,D,20240314,000000,6.9304,6.9304,6.9304,6.9304,333,0
+OMCC.US,D,20240315,000000,6.93,6.94,6.84,6.94,3110,0
+OMCC.US,D,20240318,000000,6.9138,6.915,6.86,6.86,2924,0
+OMCC.US,D,20240319,000000,6.975,6.99,6.84,6.9,2547,0
+OMCC.US,D,20240320,000000,6.84,6.95,6.84,6.95,2497,0
+OMCC.US,D,20240321,000000,6.9808,6.9999,6.84,6.86,3640,0
+OMCC.US,D,20240322,000000,6.91,6.9799,6.84,6.92,2218,0
+OMCC.US,D,20240325,000000,6.8201,6.9318,6.69,6.69,4283,0
+OMCC.US,D,20240326,000000,6.5921,6.71,6.54,6.54,3114,0
+OMCC.US,D,20240327,000000,6.665,6.8,6.665,6.76,3797,0
+OMCC.US,D,20240328,000000,6.65,6.788,6.65,6.76,4349,0
+OMCC.US,D,20240401,000000,6.5384,6.81,6.5384,6.735,4473,0
+OMCC.US,D,20240402,000000,6.8196,6.8399,6.67,6.75,3659,0
+OMCC.US,D,20240403,000000,6.6701,6.825,6.6701,6.825,628,0
+OMCC.US,D,20240404,000000,6.75,6.84,6.75,6.84,767,0
+OMCC.US,D,20240405,000000,6.69,6.83,6.69,6.83,952,0
+OMCC.US,D,20240408,000000,6.68,6.75,6.68,6.68,2182,0
+OMCC.US,D,20240409,000000,6.67,6.94,6.67,6.82,10409,0
+OMCC.US,D,20240410,000000,6.81,6.92,6.81,6.92,1156,0
+OMCC.US,D,20240411,000000,6.92,6.92,6.7,6.82,1114,0
+OMCC.US,D,20240412,000000,6.805,6.94,6.805,6.94,712,0
+OMCC.US,D,20240415,000000,6.805,6.94,6.805,6.926,1410,0
+OMCC.US,D,20240416,000000,6.805,6.918,6.73,6.918,1986,0
+OMCC.US,D,20240417,000000,6.805,6.886,6.805,6.886,755,0
+OMCC.US,D,20240418,000000,6.73,6.9,6.635,6.74,9676,0
+OMCC.US,D,20240419,000000,6.72,6.88,6.72,6.86,854,0
+OMCC.US,D,20240422,000000,6.96,6.96,6.3901,6.3901,6489,0
+OMCC.US,D,20240424,000000,6.8,6.8,6.55,6.59,2031,0
+OMCC.US,D,20240425,000000,6.31,6.68,6.31,6.68,820,0
+OMCC.US,D,20240426,000000,6.628,6.75,6.628,6.75,545,0
+OMCC.US,D,20240429,000000,6.82,6.82,6.36,6.695,1981,0
+OMCC.US,D,20240430,000000,6.29,6.56,6.05,6.4399,9458,0
+OMCC.US,D,20240501,000000,6.7134,6.7134,6.7134,6.7134,490,0
+OMCC.US,D,20240502,000000,7,7.31,6.8677,6.8677,2189,0
+OMCC.US,D,20240503,000000,7.55,7.55,6.8,7.06,5483,0
+OMCC.US,D,20240506,000000,6.89,7.03,6.63,6.63,2964,0
+OMCC.US,D,20240507,000000,7,7.0001,6.85,6.85,3221,0
+OMCC.US,D,20240508,000000,6.49,6.5,6.4,6.4,10786,0
+OMCC.US,D,20240509,000000,6.92,7.01,6.7294,6.7294,12251,0
+OMCC.US,D,20240510,000000,6.7966,6.7966,6.7966,6.7966,340,0
+OMCC.US,D,20240514,000000,6.5236,6.5236,6.5236,6.5236,797,0
+OMCC.US,D,20240515,000000,6.61,6.61,6.55,6.55,997,0
+OMCC.US,D,20240516,000000,6.6213,6.8,6.53,6.54,4015,0
+OMCC.US,D,20240517,000000,6.5299,6.7,6.5299,6.59,6268,0
+OMCC.US,D,20240522,000000,6.55,6.55,6.55,6.55,178,0
+OMCC.US,D,20240523,000000,6.56,6.77,6.5501,6.5501,1441,0
+OMCC.US,D,20240528,000000,6.64,6.7265,6.56,6.7,1740,0
+OMCC.US,D,20240529,000000,6.615,6.6799,6.615,6.615,671,0
+OMCC.US,D,20240530,000000,6.675,6.675,6.5501,6.56,1838,0
+OMCC.US,D,20240531,000000,6.79,6.7999,6.57,6.57,2591,0
+OMCC.US,D,20240603,000000,6.675,6.74,6.55,6.74,3873,0
+OMCC.US,D,20240604,000000,6.584,6.675,6.55,6.6,4655,0
+OMCC.US,D,20240605,000000,6.5681,6.5752,6.36,6.5,27840,0
+OMCC.US,D,20240606,000000,6.2538,6.5,6.2538,6.5,1178,0
+OMCC.US,D,20240607,000000,6.2601,6.4,6.2601,6.33,2052,0
+OMCC.US,D,20240610,000000,6.25,6.7,6.25,6.34,2371,0
+OMCC.US,D,20240611,000000,6.26,6.33,6.25,6.33,20523,0
+OMCC.US,D,20240612,000000,6.45,6.58,6.27,6.58,1346,0
+OMCC.US,D,20240613,000000,6.38,6.38,6.38,6.38,325,0
+OMCC.US,D,20240614,000000,6.45,6.45,6.25,6.36,6246,0
+OMCC.US,D,20240617,000000,6.6561,6.6561,6.3347,6.45,7022,0
+OMCC.US,D,20240618,000000,6.64,6.69,6.341,6.6,12551,0
+OMCC.US,D,20240620,000000,6.35,6.65,6.35,6.59,11491,0
+OMCC.US,D,20240621,000000,6.6,6.61,6.4001,6.59,7480,0
+OMCC.US,D,20240624,000000,6.41,6.6,6.41,6.43,3429,0
+OMCC.US,D,20240625,000000,6.5,6.655,6.4299,6.6,5608,0
+OMCC.US,D,20240626,000000,6.5,6.645,6.46,6.57,6548,0
+OMCC.US,D,20240627,000000,6.45,6.6,6.44,6.57,5340,0
+OMCC.US,D,20240628,000000,6.57,6.57,6.4501,6.57,4125,0
+OMCC.US,D,20240701,000000,6.4501,6.55,6.45,6.45,1690,0
+OMCC.US,D,20240702,000000,6.67,6.67,6.41,6.41,18540,0
+OMCC.US,D,20240705,000000,6.4282,6.5,6.38,6.47,2419,0
+OMCC.US,D,20240708,000000,6.27,6.47,6.27,6.47,555,0
+OMCC.US,D,20240709,000000,6.2601,6.43,6.25,6.26,37160,0
+OMCC.US,D,20240710,000000,6.26,6.4,6.26,6.27,26994,0
+OMCC.US,D,20240711,000000,6.3718,6.3718,6.35,6.35,881,0
+OMCC.US,D,20240712,000000,6.35,6.37,6.27,6.37,1082,0
+OMCC.US,D,20240715,000000,6.29,6.2903,6.26,6.26,3468,0
+OMCC.US,D,20240716,000000,6.27,6.35,6.25,6.31,19208,0
+OMCC.US,D,20240717,000000,6.35,6.6,6.35,6.6,6190,0
+OMCC.US,D,20240718,000000,6.36,6.69,6.32,6.42,24024,0
+OMCC.US,D,20240719,000000,6.31,6.4,6.31,6.36,3101,0
+OMCC.US,D,20240722,000000,6.35,6.5792,6.3284,6.47,6763,0
+OMCC.US,D,20240723,000000,6.4,6.7,6.35,6.35,8532,0
+OMCC.US,D,20240724,000000,6.37,6.69,6.31,6.4999,38034,0
+OMCC.US,D,20240725,000000,6.33,6.3647,6.33,6.3647,1346,0
+OMCC.US,D,20240726,000000,6.32,6.33,6.32,6.33,4059,0
+OMCC.US,D,20240729,000000,6.32,6.48,6.3,6.3719,35992,0
+OMCC.US,D,20240730,000000,6.505,6.505,6.3,6.3,28970,0
+OMCC.US,D,20240731,000000,6.33,6.48,6.3,6.3211,23011,0
+OMCC.US,D,20240801,000000,6.35,6.36,5.9,5.9,13056,0
+OMCC.US,D,20240802,000000,6.18,6.18,6.11,6.11,523,0
+OMCC.US,D,20240805,000000,5.9701,5.99,5.9701,5.99,938,0
+OMCC.US,D,20240806,000000,6.05,6.07,6.012,6.07,14031,0
+OMCC.US,D,20240807,000000,6.09,6.31,6.09,6.28,7692,0
+OMCC.US,D,20240808,000000,6.11,6.3,6.1,6.1849,7687,0
+OMCC.US,D,20240809,000000,6.2,6.38,6.12,6.18,1339,0
+OMCC.US,D,20240812,000000,6.3,6.3,6.09,6.13,10100,0
+OMCC.US,D,20240813,000000,6.17,6.38,6.12,6.13,10078,0
+OMCC.US,D,20240814,000000,6.3,6.3,6.15,6.185,10482,0
+OMCC.US,D,20240815,000000,6.15,6.32,6.15,6.26,1145,0
+OMCC.US,D,20240816,000000,6.23,6.35,6.16,6.16,8684,0
+OMCC.US,D,20240819,000000,6.3,6.3,6.3,6.3,457,0
+OMCC.US,D,20240820,000000,6.23,6.3,6.16,6.17,5762,0
+OMCC.US,D,20240821,000000,6.216,6.216,6.216,6.216,1210,0
+OMCC.US,D,20240822,000000,5.71,6.11,5.31,6,8237,0
+OMCC.US,D,20240823,000000,6.01,6.15,5.57,5.57,1565,0
+OMCC.US,D,20240826,000000,5.77,6.1624,5.68,5.86,22665,0
+OMCC.US,D,20240827,000000,5.37,5.738,5.37,5.55,2807,0
+OMCC.US,D,20240828,000000,5.9,5.93,5.5001,5.89,4533,0
+OMCC.US,D,20240829,000000,5.2901,5.9,5.2901,5.7999,1545,0
+OMCC.US,D,20240830,000000,5.59,5.8,5.59,5.76,2125,0
+OMCC.US,D,20240903,000000,5.995,6.245,5.8,5.95,7304,0
+OMCC.US,D,20240904,000000,5.71,6.19,5.6168,5.785,12449,0
+OMCC.US,D,20240905,000000,6.04,6.17,5.97,6.04,17480,0
+OMCC.US,D,20240906,000000,6.08,6.08,6.01,6.02,2399,0
+OMCC.US,D,20240909,000000,6.06,6.07,6.06,6.07,730,0
+OMCC.US,D,20240910,000000,6.07,6.135,6.025,6.025,6189,0
+OMCC.US,D,20240911,000000,6.01,6.075,6,6.06,1467,0
+OMCC.US,D,20240912,000000,6,6.121,6,6.1,4627,0
+OMCC.US,D,20240913,000000,6.116,6.2,6.1,6.13,15332,0
+OMCC.US,D,20240916,000000,6.125,6.15,6.1,6.1,17011,0
+OMCC.US,D,20240917,000000,5.95,6.1,5.91,5.94,11974,0
+OMCC.US,D,20240918,000000,5.9099,6.07,5.9,5.9,20681,0
+OMCC.US,D,20240919,000000,5.9,6.08,5.9,6.01,7125,0
+OMCC.US,D,20240920,000000,6.01,6.86,6.01,6.75,47287,0
+OMCC.US,D,20240923,000000,6.555,6.68,6.005,6.235,16991,0
+OMCC.US,D,20240924,000000,6.12,6.15,6.05,6.05,7746,0
+OMCC.US,D,20240925,000000,6.1,6.13,6.09,6.125,4008,0
+OMCC.US,D,20240926,000000,6.1,6.24,6.1,6.2,7380,0
+OMCC.US,D,20240927,000000,6.06,6.2,6.06,6.19,4554,0
+OMCC.US,D,20240930,000000,6.54,6.54,6.21,6.35,7930,0
+OMCC.US,D,20241001,000000,6.2119,6.41,5.98,6.25,7675,0
+OMCC.US,D,20241002,000000,6.15,6.3,6.07,6.2121,10890,0
+OMCC.US,D,20241003,000000,6.225,6.357,6.15,6.2,8170,0
+OMCC.US,D,20241004,000000,6.2,6.3,6.18,6.22,13353,0
+OMCC.US,D,20241007,000000,6.49,6.49,6.21,6.25,18170,0
+OMCC.US,D,20241008,000000,6.285,6.37,6.16,6.21,7727,0
+OMCC.US,D,20241009,000000,6.285,6.285,6.21,6.21,1396,0
+OMCC.US,D,20241010,000000,6.3,6.3,6.22,6.25,5130,0
+OMCC.US,D,20241011,000000,6.25,6.25,6.15,6.17,5961,0
+OMCC.US,D,20241014,000000,6.224481,6.224481,6.15,6.15,3791,0
+OMCC.US,D,20241015,000000,6.15,6.15,5.95,6.1,7417,0
+OMCC.US,D,20241016,000000,5.972,6.08,5.972,6.08,6017,0
+OMCC.US,D,20241017,000000,6.11,6.195,5.98,6.17,21509,0
+OMCC.US,D,20241018,000000,6.18,6.18,6.18,6.18,627,0
+OMCC.US,D,20241021,000000,5.92,6.02,5.92,6.01,1833,0
+OMCC.US,D,20241022,000000,5.71,6.05,5.71,6.01,2294,0
+OMCC.US,D,20241023,000000,6.02,6.13,6.01,6.13,5272,0
+OMCC.US,D,20241024,000000,6.13,6.2501,5.8,6.15,22833,0
+OMCC.US,D,20241025,000000,5.9143,6.28,5.9143,5.92,7193,0
+OMCC.US,D,20241028,000000,6,6.2,5.91,5.92,5638,0
+OMCC.US,D,20241029,000000,6.01,6.01,5.9176,5.92,1651,0
+OMCC.US,D,20241030,000000,5.91,6.1,5.91,6.1,2899,0
+OMCC.US,D,20241031,000000,5.91,6.05,5.9001,6,37201,0
+OMCC.US,D,20241101,000000,5.95,6,5.67,5.97,35365,0
+OMCC.US,D,20241104,000000,5.98,5.98,5.76,5.85,7888,0
+OMCC.US,D,20241105,000000,5.98,5.9801,5.73,5.78,24327,0
+OMCC.US,D,20241106,000000,5.8,5.83,5.3,5.76,4589,0
+OMCC.US,D,20241107,000000,5.76,5.94,5.75,5.77,1714,0
+OMCC.US,D,20241108,000000,5.95,6,5.79,5.94,12058,0
+OMCC.US,D,20241111,000000,5.75,5.98,5.75,5.81,5781,0
+OMCC.US,D,20241112,000000,5.83,6,5.83,5.85,5060,0
+OMCC.US,D,20241113,000000,5.87,5.9,5.77,5.9,821,0
+OMCC.US,D,20241114,000000,5.77,6,5.74,6,5408,0
+OMCC.US,D,20241115,000000,5.9271,5.9639,5.8552,5.9,80987,0
+OMCC.US,D,20241118,000000,5.38,6.115,5.38,5.95,24869,0
+OMCC.US,D,20241119,000000,5.8,6.235,5.76,5.95,21428,0
+OMCC.US,D,20241120,000000,5.785,5.95,5.75,5.95,14073,0
+OMCC.US,D,20241121,000000,5.93,6.29,5.7314,6.085,14556,0
+OMCC.US,D,20241122,000000,6,6.05,5.85,5.92,46908,0
+OMCC.US,D,20241125,000000,5.91,6.02,5.9,5.91,23966,0
+OMCC.US,D,20241126,000000,5.95,6,5.925,5.95,3201,0
+OMCC.US,D,20241127,000000,5.95,6,5.86,5.91,6349,0
+OMCC.US,D,20241129,000000,5.94,5.9998,5.94,5.9755,1715,0
+OMCC.US,D,20241202,000000,5.87,5.9814,5.87,5.98,2212,0
+OMCC.US,D,20241203,000000,5.98,5.99,5.81,5.91,28811,0
+OMCC.US,D,20241204,000000,5.89,5.9,5.8,5.9,5503,0
+OMCC.US,D,20241205,000000,5.89,6,5.85,5.86,6192,0
+OMCC.US,D,20241206,000000,5.98,5.98,5.84,5.9107,4514,0
+OMCC.US,D,20241209,000000,5.97,6,5.89,6,35605,0
+OMCC.US,D,20241210,000000,5.96,5.96,5.93,5.93,4649,0
+OMCC.US,D,20241211,000000,5.96,6.04,5.95,5.95,3795,0
+OMCC.US,D,20241212,000000,5.99,6.09,5.99,6.09,6029,0
+OMCC.US,D,20241213,000000,5.97,6.09,5.95,6.02,111290,0
+OMCC.US,D,20241216,000000,5.8512,6.03,5.8512,6.03,16006,0
+OMCC.US,D,20241217,000000,5.92,6.09,5.87,6.09,21562,0
+OMCC.US,D,20241218,000000,6.08,6.08,6,6.02,14595,0
+OMCC.US,D,20241219,000000,6,6.045,6,6.03,8410,0
+OMCC.US,D,20241220,000000,5.99,6.05,5.93,6.05,5007,0
+OMCC.US,D,20241223,000000,5.97,6.04,5.94,5.98,11075,0
+OMCC.US,D,20241224,000000,5.95,5.95,5.95,5.95,322,0
+OMCC.US,D,20241226,000000,6,6.09,5.8949,6,10214,0
+OMCC.US,D,20241227,000000,5.89,5.965,5.88,5.931,12094,0
+OMCC.US,D,20241230,000000,5.87,6.005,5.81,6.005,6450,0
+OMCC.US,D,20241231,000000,5.9,6.75,5.9,6.42,33730,0
+OMCC.US,D,20250102,000000,6.33,6.59,6.31,6.46,9118,0
+OMCC.US,D,20250103,000000,6.3999,6.4,6.1387,6.4,4470,0
+OMCC.US,D,20250106,000000,6.4814,6.558,6.2917,6.49,5842,0
+OMCC.US,D,20250107,000000,6.39,6.5,6.28,6.49,4800,0
+OMCC.US,D,20250108,000000,6.32,7,6.32,6.6,13564,0
+OMCC.US,D,20250110,000000,6.46,6.655,6.35,6.35,5547,0
+OMCC.US,D,20250114,000000,6.31,6.565,6.29,6.31,1383,0
+OMCC.US,D,20250115,000000,6.36,6.45,6.36,6.45,276,0
+OMCC.US,D,20250116,000000,6.31,6.7513,6.31,6.7513,1867,0
+OMCC.US,D,20250117,000000,6.83,6.95,6.5844,6.6,2216,0
+OMCC.US,D,20250122,000000,6.45,6.45,6.45,6.45,1162,0
+OMCC.US,D,20250123,000000,6.33,6.495,6.3001,6.44,4705,0
+OMCC.US,D,20250124,000000,6.21,6.85,6.16,6.16,13780,0
+OMCC.US,D,20250127,000000,6.25,6.73,6.18,6.18,10178,0
+OMCC.US,D,20250128,000000,6.33,6.51,6.3101,6.4,4874,0
+OMCC.US,D,20250129,000000,6.25,6.4,6.25,6.37,3148,0
+OMCC.US,D,20250130,000000,6.52,6.52,6.25,6.25,795,0
+OMCC.US,D,20250131,000000,6.15,6.36,6.15,6.36,2181,0
+OMCC.US,D,20250203,000000,6.18,6.35,6.17,6.17,2997,0
+OMCC.US,D,20250204,000000,6.47,6.65,6.16,6.31,3855,0
+OMCC.US,D,20250205,000000,6.39,6.68,6.39,6.48,5909,0
+OMCC.US,D,20250206,000000,6.2,6.2,6.2,6.2,1944,0
+OMCC.US,D,20250207,000000,6.23,6.3466,6.21,6.3466,1353,0
+OMCC.US,D,20250210,000000,6.44,6.71,6.22,6.22,1375,0
+OMCC.US,D,20250211,000000,6.3,6.4179,6.25,6.35,1992,0
+OMCC.US,D,20250212,000000,6.21,6.21,6.21,6.21,938,0
+OMCC.US,D,20250213,000000,6.48,6.48,6.23,6.23,1413,0
+OMCC.US,D,20250214,000000,6.27,6.4,6.2253,6.4,762,0
+OMCC.US,D,20250218,000000,6.26,6.75,6.26,6.45,2035,0
+OMCC.US,D,20250219,000000,6.26,6.39,6.26,6.39,762,0
+OMCC.US,D,20250220,000000,6.4,6.5,6.31,6.35,3741,0
+OMCC.US,D,20250221,000000,6.35,6.35,6.2,6.2,985,0
+OMCC.US,D,20250224,000000,6.2778,6.31,6.2,6.23,849,0
+OMCC.US,D,20250226,000000,6.74,6.74,6.21,6.21,1009,0
+OMCC.US,D,20250227,000000,6.49,6.49,6.39,6.39,337,0
+OMCC.US,D,20250228,000000,6.44,6.5,6.4,6.5,3494,0
+OMCC.US,D,20250303,000000,6.5,6.5,6.2089,6.22,4065,0
+OMCC.US,D,20250304,000000,6.4,6.4,6.22,6.22,1972,0
+OMCC.US,D,20250305,000000,6.25,6.4,6.25,6.37,1312,0
+OMCC.US,D,20250306,000000,6.4,6.5,6.21,6.29,17650,0
+OMCC.US,D,20250307,000000,6.4,6.4,6.4,6.4,662,0
+OMCC.US,D,20250310,000000,6.5,6.5,6.26,6.26,4483,0
+OMCC.US,D,20250311,000000,6.55,6.55,6.2,6.2,4642,0
+OMCC.US,D,20250312,000000,6.21,6.21,6.21,6.21,1217,0
+OMCC.US,D,20250313,000000,6.38,6.38,6.2,6.2,1426,0
+OMCC.US,D,20250314,000000,6.21,6.28,6.2,6.28,1271,0
+OMCC.US,D,20250317,000000,6.29,6.3,6.1,6.3,1292,0
+OMCC.US,D,20250318,000000,6.13,6.27,6,6.24,6721,0
+OMCC.US,D,20250319,000000,6.26,6.29,6.1,6.29,2104,0
+OMCC.US,D,20250320,000000,6.35,6.39,6,6.39,3015,0
+OMCC.US,D,20250321,000000,6.23,6.4,6.1,6.4,8480,0
+OMCC.US,D,20250324,000000,6,6.4,6,6.4,3421,0
+OMCC.US,D,20250325,000000,6,6.305,6,6.305,940,0
+OMCC.US,D,20250326,000000,6.3999,6.3999,6.2,6.2,1334,0
+OMCC.US,D,20250328,000000,6.3336,6.3336,6.21,6.21,735,0
+OMCC.US,D,20250331,000000,6.16,6.398,5.91,6.02,2695,0
+OMCC.US,D,20250401,000000,6.21,6.21,6.21,6.21,460,0
+OMCC.US,D,20250402,000000,6.05,6.18,6,6.18,1432,0
+OMCC.US,D,20250403,000000,6.21,6.21,6.21,6.21,641,0
+OMCC.US,D,20250404,000000,6.05,6.37,6.05,6.37,851,0
+OMCC.US,D,20250407,000000,6.31,6.31,6.31,6.31,494,0
+OMCC.US,D,20250408,000000,5.91,6.0504,5.91,6.05,1301,0
+OMCC.US,D,20250409,000000,5.95,6.2209,5.95,6.2209,961,0
+OMCC.US,D,20250410,000000,5.95,5.95,5.95,5.95,402,0
+OMCC.US,D,20250411,000000,5.95,5.95,5.95,5.95,235,0
+OMCC.US,D,20250415,000000,5.95,6.02,5.95,6.02,592,0
+OMCC.US,D,20250416,000000,5.98,5.99,5.98,5.99,868,0
+OMCC.US,D,20250417,000000,5.94,5.94,5.94,5.94,380,0
+OMCC.US,D,20250421,000000,6.25,6.79,5.95,5.95,7899,0
+OMCC.US,D,20250422,000000,6.1,6.41,6.02,6.19,7122,0
+OMCC.US,D,20250423,000000,6.17,6.17,5.96,5.96,4287,0
+OMCC.US,D,20250424,000000,6.4,6.4,5.94,5.95,6570,0
+OMCC.US,D,20250425,000000,5.95,5.95,5.95,5.95,223,0
+OMCC.US,D,20250429,000000,6.0053,6.0053,5.9,5.9,653,0
+OMCC.US,D,20250430,000000,5.76,5.76,5.71,5.71,1146,0
+OMCC.US,D,20250505,000000,5.77,5.77,5.55,5.55,841,0
+OMCC.US,D,20250507,000000,5.5,5.5,4.21,4.71,6885,0
+OMCC.US,D,20250508,000000,4.75,5.47,4.75,5.25,3920,0
+OMCC.US,D,20250509,000000,5.335,5.335,5.15,5.1975,5321,0
+OMCC.US,D,20250512,000000,5.0501,5.0501,5,5,2343,0
+OMCC.US,D,20250513,000000,5.3376,5.3376,5,5.02,4032,0
+OMCC.US,D,20250514,000000,5.135,5.4168,5.135,5.23,5406,0
+OMCC.US,D,20250515,000000,5.46,5.93,5.46,5.93,1292,0
+OMCC.US,D,20250516,000000,6.15,6.38,5.855,6.11,7309,0
+OMCC.US,D,20250520,000000,6.03,6.03,6.03,6.03,459,0
+OMCC.US,D,20250521,000000,5.8,5.8,5.77,5.77,613,0
+OMCC.US,D,20250527,000000,5.8174,6.0178,5.8174,6.0178,824,0
+OMCC.US,D,20250528,000000,5.83,6.09,5.5,5.55,4105,0
+OMCC.US,D,20250529,000000,5.4,5.4,5.033,5.033,95740,0
+OMCC.US,D,20250530,000000,5.1,5.1,5.1,5.1,156,0
+OMCC.US,D,20250603,000000,5.1154,5.3734,5.1154,5.3734,340,0
+OMCC.US,D,20250604,000000,5.37,5.4,5.2,5.2,936,0
+OMCC.US,D,20250609,000000,5.05,5.06,5.02,5.02,4594,0
+OMCC.US,D,20250610,000000,5.15,5.45,5.05,5.11,2603,0
+OMCC.US,D,20250611,000000,5.05,5.35,5.05,5.1,620,0
+OMCC.US,D,20250613,000000,5.35,5.35,5.06,5.26,1052,0
+OMCC.US,D,20250616,000000,5.1,5.1,5.1,5.1,284,0
+OMCC.US,D,20250617,000000,5.34,5.34,5.15,5.15,439,0
+OMCC.US,D,20250618,000000,5.4,5.96,5.25,5.96,10224,0
+OMCC.US,D,20250620,000000,6.3,6.3,5.4,5.55,5665,0
+OMCC.US,D,20250623,000000,5.64,5.9,5.42,5.42,5983,0
+OMCC.US,D,20250625,000000,5.15,5.65,5.15,5.16,4147,0
+OMCC.US,D,20250626,000000,5.66,5.66,5.1899,5.34,9851,0
+OMCC.US,D,20250627,000000,5.0924,5.4,5.0924,5.3,6270,0
+OMCC.US,D,20250630,000000,5.32,5.5,5.165,5.5,7063,0
+OMCC.US,D,20250701,000000,5.1196,5.6,5.1196,5.47,1509,0
+OMCC.US,D,20250702,000000,6,6.84,5.78,5.85,51166,0
+OMCC.US,D,20250703,000000,6.25,6.5819,5.8,5.8,1861,0
+OMCC.US,D,20250707,000000,5.8,6.275,5.8,5.86,6649,0
+OMCC.US,D,20250708,000000,6.19,6.7,6.01,6.01,5872,0
+OMCC.US,D,20250709,000000,6.47,6.47,6.14,6.14,3417,0
+OMCC.US,D,20250710,000000,6.16,6.35,6.09,6.35,7590,0
+OMCC.US,D,20250711,000000,6.17,6.17,6.16,6.16,1149,0
+OMCC.US,D,20250714,000000,6.38,6.38,6.275,6.325,1062,0
+OMCC.US,D,20250715,000000,6.15,6.5,6.15,6.5,18111,0
+OMCC.US,D,20250716,000000,6.45,6.48,6.35,6.35,1857,0
+OMCC.US,D,20250717,000000,6.4976,6.5,6.37,6.37,3438,0
+OMCC.US,D,20250718,000000,6.5,6.5,6.37,6.49,2200,0
+OMCC.US,D,20250721,000000,6.39,6.39,6.39,6.39,1490,0
+OMCC.US,D,20250722,000000,6.44,6.5,6.27,6.27,5754,0
+OMCC.US,D,20250723,000000,6.27,6.29,6.27,6.29,624,0
+OMCC.US,D,20250724,000000,6.25,6.325,6.15,6.29,2645,0
+OMCC.US,D,20250725,000000,6.3,6.3,6.07,6.15,914,0
+OMCC.US,D,20250728,000000,6.06,6.06,6.06,6.06,790,0
+OMCC.US,D,20250729,000000,6.01,6.06,6.0001,6.0001,689,0
+OMCC.US,D,20250730,000000,5.8101,5.9,5.8,5.8,1664,0
+OMCC.US,D,20250731,000000,5.82,5.82,5.5,5.59,1955,0
+OMCC.US,D,20250801,000000,5.6,5.6,5.6,5.6,511,0
+OMCC.US,D,20250804,000000,5.76,5.76,5.65,5.65,693,0
+OMCC.US,D,20250805,000000,5.5,5.6,5.45,5.6,421,0
+OMCC.US,D,20250806,000000,5.45,5.62,5.45,5.62,426,0
+OMCC.US,D,20250807,000000,5.95,5.95,5.95,5.95,436,0
+OMCC.US,D,20250811,000000,5.98,5.98,5.4812,5.51,1844,0
+OMCC.US,D,20250812,000000,5.62,5.62,5.62,5.62,220,0
+OMCC.US,D,20250813,000000,5.56,5.56,5.56,5.56,218,0
+OMCC.US,D,20250818,000000,5.52,5.52,5.52,5.52,495,0
+OMCC.US,D,20250819,000000,5.885,5.885,5.05,5.32,4758,0
+OMCC.US,D,20250820,000000,5.675,5.7,5.525,5.59,4316,0
+OMCC.US,D,20250821,000000,5.7,5.7,5.51,5.51,769,0
+OMCC.US,D,20250825,000000,5.71,5.71,5.71,5.71,217,0
+OMCC.US,D,20250826,000000,5.71,5.71,5.6449,5.6449,242,0
+OMCC.US,D,20250827,000000,5.75,5.75,5.52,5.52,2117,0
+OMCC.US,D,20250904,000000,5.9435,5.99,5.9435,5.99,1042,0
+OMCC.US,D,20250905,000000,5.6,5.95,5.5504,5.9,4177,0
+OMCC.US,D,20250908,000000,5.7,5.9,5.36,5.41,5383,0
+OMCC.US,D,20250909,000000,5.45,5.45,5.45,5.45,513,0
+OMCC.US,D,20250910,000000,5.41,5.605,5.3,5.3,7509,0
+OMCC.US,D,20250911,000000,5.45,5.545,5.24,5.24,4681,0
+OMCC.US,D,20250912,000000,5.25,5.25,5.21,5.21,4501,0
+OMCC.US,D,20250915,000000,5.5225,5.5225,5.11,5.13,2054,0
+OMCC.US,D,20250916,000000,5.24,5.24,5.205,5.205,2427,0
+OMCC.US,D,20250917,000000,5.11,5.25,5.1,5.1,5217,0
+OMCC.US,D,20250918,000000,5.11,5.62,5.11,5.4,3331,0
+OMCC.US,D,20250919,000000,5.64,5.64,5.03,5.03,44687,0
+OMCC.US,D,20250922,000000,5.3,5.3,5.08,5.08,2496,0
+OMCC.US,D,20250923,000000,5.11,5.11,5.11,5.11,1394,0
+OMCC.US,D,20250924,000000,5.15,5.4,5.15,5.4,1563,0
+OMCC.US,D,20250925,000000,5.4,5.88,5.38,5.65,18961,0
+OMCC.US,D,20250926,000000,5.5,5.75,5.299,5.35,3548,0
+OMCC.US,D,20250929,000000,5.16,5.16,5.06,5.06,1092,0
+OMCC.US,D,20250930,000000,5.35,5.35,5.15,5.15,1273,0
+OMCC.US,D,20251001,000000,5.48,5.48,5.3,5.48,12176,0
+OMCC.US,D,20251002,000000,5.12,5.33,5.12,5.12,5070,0
+OMCC.US,D,20251003,000000,5.09,5.12,5.02,5.12,2307,0
+OMCC.US,D,20251006,000000,4.99,5.25,4.99,4.99,2962,0
+OMCC.US,D,20251007,000000,5.3086,5.3086,5.3086,5.3086,1178,0
+OMCC.US,D,20251008,000000,5.24,5.5,5.24,5.5,5600,0
+OMCC.US,D,20251009,000000,5.52,5.52,5.3,5.3,5859,0
+OMCC.US,D,20251010,000000,5.39,5.39,5.39,5.39,2351,0
+OMCC.US,D,20251013,000000,5.2,5.645,5.08,5.49,13107,0
+OMCC.US,D,20251014,000000,5.545,5.675,5.545,5.675,5554,0
+OMCC.US,D,20251015,000000,5.31,5.62,5.2,5.5,9077,0
+OMCC.US,D,20251016,000000,5.46,5.46,5.25,5.46,5413,0
+OMCC.US,D,20251017,000000,5.13,5.48,5.13,5.2098,893,0
+OMCC.US,D,20251020,000000,5,5.7,5,5.5,3712,0
+OMCC.US,D,20251021,000000,5.1855,5.645,5.1855,5.645,3228,0
+OMCC.US,D,20251023,000000,5.95,5.95,5.95,5.95,540,0
+OMCC.US,D,20251024,000000,5.09,5.9,4.52,5.9,12370,0
+OMCC.US,D,20251027,000000,5.4,5.5,5.32,5.5,1722,0
+OMCC.US,D,20251029,000000,5.25,5.26,5.25,5.26,3569,0
+OMCC.US,D,20251030,000000,5.35,5.45,5.25,5.45,1003,0
+OMCC.US,D,20251031,000000,5.22,5.22,5.22,5.22,179,0
+OMCC.US,D,20251103,000000,5.9399,5.99,5.6,5.6,2154,0
+OMCC.US,D,20251104,000000,5.51,5.6,5.51,5.6,5163,0
+OMCC.US,D,20251105,000000,5.3,5.6,5.3,5.6,484,0
+OMCC.US,D,20251106,000000,5.35,5.55,5.35,5.55,1771,0
+OMCC.US,D,20251107,000000,5.23,5.59,5.23,5.59,2782,0
+OMCC.US,D,20251110,000000,5.71,5.71,5.3878,5.3878,356,0
+OMCC.US,D,20251111,000000,5.25,5.41,5.0099,5.18,21643,0
+OMCC.US,D,20251112,000000,5.02,5.24,5.02,5.08,5775,0
+OMCC.US,D,20251113,000000,5.0863,5.25,4.51,5.25,4748,0
+OMCC.US,D,20251117,000000,5.08,5.08,4.98,4.98,1144,0
+OMCC.US,D,20251118,000000,5.22,5.22,5.02,5.075,1007,0
+OMCC.US,D,20251119,000000,5.17,5.17,5.05,5.13,1256,0
+OMCC.US,D,20251120,000000,4.95,5.2294,4.95,5.06,6885,0
+OMCC.US,D,20251121,000000,5.05,5.05,5.05,5.05,201,0
+OMCC.US,D,20251124,000000,5.25,5.25,4.9669,5,10429,0
+OMCC.US,D,20251125,000000,5.35,5.35,4.55,4.9154,14903,0
+OMCC.US,D,20251126,000000,5.25,5.3,5.04,5.04,3322,0
+OMCC.US,D,20251201,000000,5.16,5.16,4.95,4.96,5296,0
+OMCC.US,D,20251202,000000,4.95,4.97,4.66,4.66,12996,0
+OMCC.US,D,20251203,000000,5,5.26,4.85,4.88,3147,0
+OMCC.US,D,20251204,000000,4.79,5.2,4.79,4.95,4039,0
+OMCC.US,D,20251205,000000,4.89,5.15,4.8,5.15,4646,0
+OMCC.US,D,20251208,000000,4.84,4.86,4.82,4.82,3553,0
+OMCC.US,D,20251209,000000,4.86,4.89,4.8014,4.8014,1294,0
+OMCC.US,D,20251210,000000,4.89,4.97,4.89,4.97,4892,0
+OMCC.US,D,20251211,000000,4.97,5,4.7736,4.9,5816,0
+OMCC.US,D,20251212,000000,4.71,4.95,4.56,4.76,8270,0
+OMCC.US,D,20251215,000000,4.95,5.2,4.9,5.2,17890,0
+OMCC.US,D,20251216,000000,4.99,5.49,4.99,5.49,2255,0
+OMCC.US,D,20251217,000000,5.69,5.69,5.53,5.59,8745,0
+OMCC.US,D,20251218,000000,5.25,5.3856,5.25,5.3856,2121,0
+OMCC.US,D,20251219,000000,5.3754,5.48,4.97,4.97,12988,0
+OMCC.US,D,20251222,000000,5.1375,5.1375,4.7601,4.98,2244,0
+OMCC.US,D,20251223,000000,5.08,5.24,4.79,4.88,67697,0
+OMCC.US,D,20251224,000000,4.99,5.0999,4.9,4.91,42599,0
+OMCC.US,D,20251226,000000,5.1001,5.23,4.7,5.07,39242,0
+OMCC.US,D,20251229,000000,5.05,5.05,4.725,4.87,2132,0
+OMCC.US,D,20251230,000000,5.09,5.33,4.95,5.2,29463,0
+OMCC.US,D,20251231,000000,4.955,5.1899,4.95,5.18,5092,0
diff --git a/daily/us/nasdaq stocks/2/orcu.us.txt b/daily/us/nasdaq stocks/2/orcu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..91e3b463633677fbd32667105564afd0df13b3b2
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/orcu.us.txt	
@@ -0,0 +1,62 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ORCU.US,D,20251119,000000,25.475,26.1534,25.475,26.1534,7946,0
+ORCU.US,D,20251120,000000,27.55,27.615,22.647,22.6808,40410,0
+ORCU.US,D,20251121,000000,21.98,21.98,19.1,20.0457,208118,0
+ORCU.US,D,20251124,000000,19.77,20.956,19.1872,20.3942,67059,0
+ORCU.US,D,20251125,000000,19.27,20.05,17.538,19.73,65314,0
+ORCU.US,D,20251126,000000,22.24,22.38,20.8955,21.362,128116,0
+ORCU.US,D,20251128,000000,20.22,20.71,19.8,20.6006,80385,0
+ORCU.US,D,20251201,000000,20,20.95,19.6,20.4303,54615,0
+ORCU.US,D,20251202,000000,21.58,22.13,20.358,20.4919,153959,0
+ORCU.US,D,20251203,000000,20.39,22.0078,20.2,21.85,90766,0
+ORCU.US,D,20251204,000000,21.8188,23.41,21.62,23.2053,273511,0
+ORCU.US,D,20251205,000000,24.2,24.299,23.0973,23.9334,260662,0
+ORCU.US,D,20251208,000000,24.8,25.4,23.72,24.49,305494,0
+ORCU.US,D,20251209,000000,24.49,24.9351,24.22,24.7859,131890,0
+ORCU.US,D,20251210,000000,24.93,25.579,23.9388,25.11,767638,0
+ORCU.US,D,20251211,000000,17.77,20.28,16.81,19.61,2042487,0
+ORCU.US,D,20251212,000000,19.11,19.25,17.01,17.76,1036274,0
+ORCU.US,D,20251215,000000,17.48,17.529,16.2301,16.85,801218,0
+ORCU.US,D,20251216,000000,16.73,17.75,16.625,17.56,272918,0
+ORCU.US,D,20251217,000000,16.61,16.77,15.44,15.65,655426,0
+ORCU.US,D,20251218,000000,16.4,16.73,15.71,15.89,535608,0
+ORCU.US,D,20251219,000000,17.45,18.57,17.4,18.12,819978,0
+ORCU.US,D,20251222,000000,18.93,19.3,18.2,19.19,471204,0
+ORCU.US,D,20251223,000000,18.89,18.94,18,18.57,320172,0
+ORCU.US,D,20251224,000000,18.55,19.12,18.48,19.04,122288,0
+ORCU.US,D,20251226,000000,19.1,19.5136,18.69,19.05,186303,0
+ORCU.US,D,20251229,000000,18.34,19.12,18.05,18.54,170042,0
+ORCU.US,D,20251230,000000,18.78,19.11,18.66,18.87,143559,0
+ORCU.US,D,20251231,000000,18.83,18.83,18.41,18.43,104892,0
+ORCU.US,D,20260102,000000,19.08,19.115,18.1801,18.56,134602,0
+ORCU.US,D,20260105,000000,19.15,19.71,17.94,18.02,316070,0
+ORCU.US,D,20260106,000000,18.03,18.355,17.63,18.07,223186,0
+ORCU.US,D,20260107,000000,18.46,18.49,17.93,18.05,82091,0
+ORCU.US,D,20260108,000000,17.67,17.67,16.8,17.4244,252004,0
+ORCU.US,D,20260109,000000,17.84,19.46,17.35,19.12,331739,0
+ORCU.US,D,20260112,000000,18.86,20.64,18.86,20.3,444886,0
+ORCU.US,D,20260113,000000,20.31,20.9299,19.51,19.8,222102,0
+ORCU.US,D,20260114,000000,19.65,19.65,17.59,18.1,266331,0
+ORCU.US,D,20260115,000000,18.44,18.44,17.345,17.43,155370,0
+ORCU.US,D,20260116,000000,17.48,17.75,16.8,17.65,187182,0
+ORCU.US,D,20260120,000000,16.79,16.9,15.5,15.6,385654,0
+ORCU.US,D,20260121,000000,15.49,15.54,14.005,14.49,522718,0
+ORCU.US,D,20260122,000000,15.45,15.52,14.98,15.24,211163,0
+ORCU.US,D,20260123,000000,14.35,15.45,14.1505,15.01,298555,0
+ORCU.US,D,20260126,000000,15.29,16.4,15.29,15.94,516644,0
+ORCU.US,D,20260127,000000,15.38,15.38,14.4,14.62,729950,0
+ORCU.US,D,20260128,000000,14.62,15.71,14.1,14.23,613191,0
+ORCU.US,D,20260129,000000,13.82,13.85,12.395,13.59,818900,0
+ORCU.US,D,20260130,000000,13.54,13.58,12.715,12.93,263672,0
+ORCU.US,D,20260202,000000,13.84,13.8688,12.18,12.2,555365,0
+ORCU.US,D,20260203,000000,11.92,12.03,10.9469,11.36,671184,0
+ORCU.US,D,20260204,000000,11.2,11.2,9.86,10.2,861809,0
+ORCU.US,D,20260205,000000,10.06,10.2,8.58,8.77,689619,0
+ORCU.US,D,20260206,000000,9.2,9.61,9.07,9.58,576713,0
+ORCU.US,D,20260209,000000,10.23,11.81,10.17,11.41,2285797,0
+ORCU.US,D,20260210,000000,11.88,12.66,11.46,11.89,768351,0
+ORCU.US,D,20260211,000000,12.31,12.4,11.01,11.47,663224,0
+ORCU.US,D,20260212,000000,11.5,11.73,10.79,11.35,793847,0
+ORCU.US,D,20260213,000000,11.69,12.16,11.18,11.85,309795,0
+ORCU.US,D,20260217,000000,11.56,11.69,10.81,10.95,341348,0
+ORCU.US,D,20260218,000000,11,11.42,10.6306,11.28,216082,0
diff --git a/daily/us/nasdaq stocks/2/oriqu.us.txt b/daily/us/nasdaq stocks/2/oriqu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..78771999ffee49ea265271a1f12cb3f70cded89c
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/oriqu.us.txt	
@@ -0,0 +1,71 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ORIQU.US,D,20250702,000000,10,10.0202,9.98,9.98,3794497,0
+ORIQU.US,D,20250703,000000,9.98,10.01,9.98,10,266428,0
+ORIQU.US,D,20250707,000000,10,10.01,10,10,128058,0
+ORIQU.US,D,20250708,000000,10.01,10.01,10,10,26502,0
+ORIQU.US,D,20250709,000000,10.01,10.03,10,10.03,369392,0
+ORIQU.US,D,20250710,000000,10.01,10.015,10.01,10.015,1973,0
+ORIQU.US,D,20250711,000000,10.01,10.02,10,10.005,72664,0
+ORIQU.US,D,20250714,000000,10.01,10.01,10,10,7110,0
+ORIQU.US,D,20250715,000000,10,10.015,10,10.01,141404,0
+ORIQU.US,D,20250716,000000,10.0182,10.0182,10,10,254212,0
+ORIQU.US,D,20250717,000000,10,10.01,10,10.01,4875,0
+ORIQU.US,D,20250718,000000,10.01,10.01,9.99,10,101743,0
+ORIQU.US,D,20250721,000000,10.05,10.05,9.99,10,249649,0
+ORIQU.US,D,20250722,000000,10.04,10.04,10.04,10.04,390,0
+ORIQU.US,D,20250724,000000,10.0188,10.04,10,10.04,1022,0
+ORIQU.US,D,20250725,000000,10.05,10.05,10.05,10.05,441,0
+ORIQU.US,D,20250728,000000,10.05,10.05,10.05,10.05,176,0
+ORIQU.US,D,20250729,000000,10.0226,10.04,10.0226,10.04,50483,0
+ORIQU.US,D,20250731,000000,10.0001,10.0001,10.0001,10.0001,456,0
+ORIQU.US,D,20250801,000000,10.04,10.04,10.03,10.04,250130,0
+ORIQU.US,D,20250805,000000,10.0402,10.06,10.04,10.05,5285,0
+ORIQU.US,D,20250806,000000,10.045,10.05,10.045,10.05,61294,0
+ORIQU.US,D,20250807,000000,10.055,10.07,10.0501,10.065,101924,0
+ORIQU.US,D,20250808,000000,10.06,10.07,10.06,10.065,139800,0
+ORIQU.US,D,20250811,000000,10.065,10.065,10.061,10.061,399,0
+ORIQU.US,D,20250812,000000,10.065,10.065,10.06,10.06,51750,0
+ORIQU.US,D,20250813,000000,10.0611,10.07,10.055,10.07,119317,0
+ORIQU.US,D,20250814,000000,10.08,10.08,10.06,10.06,30599,0
+ORIQU.US,D,20250815,000000,10.08,10.08,10.08,10.08,334,0
+ORIQU.US,D,20250818,000000,10.0695,10.08,10.0695,10.08,2414,0
+ORIQU.US,D,20250819,000000,10.065,10.08,10.065,10.08,3574,0
+ORIQU.US,D,20250820,000000,10.08,10.08,10.075,10.08,2288,0
+ORIQU.US,D,20250821,000000,10.0799,10.0799,10.06,10.06,6755,0
+ORIQU.US,D,20250822,000000,10.08,10.08,10.08,10.08,2076,0
+ORIQU.US,D,20250825,000000,10.0603,10.07,10.06,10.07,33682,0
+ORIQU.US,D,20250829,000000,10.08,10.08,10.08,10.08,2004,0
+ORIQU.US,D,20250902,000000,10.071,10.071,10.071,10.071,305,0
+ORIQU.US,D,20250910,000000,10.0703,10.0703,10.06,10.06,6516,0
+ORIQU.US,D,20250911,000000,10.06,10.06,10.06,10.06,250,0
+ORIQU.US,D,20250916,000000,10.0517,10.0517,10.0517,10.0517,250,0
+ORIQU.US,D,20250917,000000,10.09,10.09,10.08,10.08,5003,0
+ORIQU.US,D,20250923,000000,10.08,10.08,10.08,10.08,5221,0
+ORIQU.US,D,20250924,000000,10.09,10.1,10.09,10.1,25511,0
+ORIQU.US,D,20250925,000000,10.0842,10.3219,10.08,10.3026,1600,0
+ORIQU.US,D,20250929,000000,10.5,10.5,10.29,10.29,5001,0
+ORIQU.US,D,20250930,000000,10.11,10.11,10.11,10.11,5157,0
+ORIQU.US,D,20251002,000000,10.09,10.09,10.07,10.07,610,0
+ORIQU.US,D,20251007,000000,10.08,10.08,10.08,10.08,5188,0
+ORIQU.US,D,20251009,000000,10.1305,10.1305,10.13,10.13,15896,0
+ORIQU.US,D,20251010,000000,10.16,10.3,10.16,10.3,900,0
+ORIQU.US,D,20251103,000000,10.19,10.2,10.19,10.2,10000,0
+ORIQU.US,D,20251104,000000,10.2,10.2,10.2,10.2,10401,0
+ORIQU.US,D,20251105,000000,10.25,10.25,10.24,10.24,10000,0
+ORIQU.US,D,20251106,000000,10.3,10.3,10.24,10.24,1359,0
+ORIQU.US,D,20251111,000000,10.18,10.18,10.18,10.18,250,0
+ORIQU.US,D,20251112,000000,10.3,10.3,10.3,10.3,500,0
+ORIQU.US,D,20251113,000000,10.35,10.436,10.35,10.436,5607,0
+ORIQU.US,D,20251114,000000,10.5,10.52,10.4,10.45,4600,0
+ORIQU.US,D,20251117,000000,10.5,10.69,10.5,10.69,343,0
+ORIQU.US,D,20251118,000000,10.5,10.5,10.5,10.5,200,0
+ORIQU.US,D,20251120,000000,10.5,10.5,10.5,10.5,200,0
+ORIQU.US,D,20251216,000000,10.37,10.39,10.25,10.38,4169,0
+ORIQU.US,D,20260107,000000,10.2,10.2,10.2,10.2,103,0
+ORIQU.US,D,20260112,000000,10.19,10.1901,10.19,10.1901,500,0
+ORIQU.US,D,20260115,000000,10.2818,10.2818,10.2818,10.2818,500,0
+ORIQU.US,D,20260120,000000,10.34,10.36,10.34,10.36,2510,0
+ORIQU.US,D,20260121,000000,10.1901,10.1901,10.1901,10.1901,499,0
+ORIQU.US,D,20260127,000000,10.19,10.19,10.19,10.19,1000,0
+ORIQU.US,D,20260128,000000,10.22,10.22,10.22,10.22,559,0
+ORIQU.US,D,20260213,000000,10.28,10.28,10.28,10.28,100,0
diff --git a/daily/us/nasdaq stocks/2/oris.us.txt b/daily/us/nasdaq stocks/2/oris.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..133ef0eb267489f6661f73fc75c371f7b47a6172
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/oris.us.txt	
@@ -0,0 +1,335 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ORIS.US,D,20241017,000000,102,213,102,120,82755,0
+ORIS.US,D,20241018,000000,142.2,167.5,126.6,155,24774.75,0
+ORIS.US,D,20241021,000000,142,176.2,139.8,174.8,14800.400000000001,0
+ORIS.US,D,20241022,000000,180,235,177.72,187.8,17353.100000000002,0
+ORIS.US,D,20241023,000000,187,192.4,150,162.4,16172.7,0
+ORIS.US,D,20241024,000000,162.4,162.4,130,142.4,8117.75,0
+ORIS.US,D,20241025,000000,143.4,150,133.4,147,1506.45,0
+ORIS.US,D,20241028,000000,152.8,152.8,136.004,143,2571.05,0
+ORIS.US,D,20241029,000000,136.4,153.6,134,148.2,14305.300000000001,0
+ORIS.US,D,20241030,000000,140.2,174,140,165.4,1753.3000000000002,0
+ORIS.US,D,20241031,000000,161.6,168.596,154.4,161,6374.55,0
+ORIS.US,D,20241101,000000,160.2,169.4,155.4,160.2,2166.55,0
+ORIS.US,D,20241104,000000,159,168.2,143,143.03,3338.6000000000004,0
+ORIS.US,D,20241105,000000,141.4,150,140,148.98,2925.5,0
+ORIS.US,D,20241106,000000,157.8,157.8,140,146,1535.4,0
+ORIS.US,D,20241107,000000,142.26,145.176,129.8,138.4,5588,0
+ORIS.US,D,20241108,000000,134.2,145.2,126,135,2479.55,0
+ORIS.US,D,20241111,000000,140.8,141.2,135.6,138.398,3094.55,0
+ORIS.US,D,20241112,000000,139,190,96,112.8,28419.050000000003,0
+ORIS.US,D,20241113,000000,158.4,170,114,129.4,48677.700000000004,0
+ORIS.US,D,20241114,000000,140,150,119.4,126.8,39281.65,0
+ORIS.US,D,20241115,000000,128.8,137.6,108,120.6,21041.050000000003,0
+ORIS.US,D,20241118,000000,113.4,128.398,113.4,122.6,5445.3,0
+ORIS.US,D,20241119,000000,116,126.2,116,122.8,1215.65,0
+ORIS.US,D,20241120,000000,127.2,136,120.4,134.6,14891.85,0
+ORIS.US,D,20241121,000000,123,130.4,122,128.224,16660.65,0
+ORIS.US,D,20241122,000000,125.6,129,123,123,2501.5,0
+ORIS.US,D,20241125,000000,128.4,134.196,125,128.8,1258.5,0
+ORIS.US,D,20241126,000000,126.2,137.8,124.68,134.73,13053.6,0
+ORIS.US,D,20241127,000000,132.694,147.6,132.4,145.514,2920.15,0
+ORIS.US,D,20241129,000000,145.6,151.858,132,134.8,7586.950000000001,0
+ORIS.US,D,20241202,000000,130,133,125,131.4,2188.8,0
+ORIS.US,D,20241203,000000,137.2,239,110,239,73678.15000000001,0
+ORIS.US,D,20241204,000000,152,189.6,145.8,160.2,33765.35,0
+ORIS.US,D,20241205,000000,198.6,1120.2,144,1120.2,325323.15,0
+ORIS.US,D,20241206,000000,290,308,45.4,72.4,1378984.05,0
+ORIS.US,D,20241209,000000,61.8,63.4,54.6,55.6,233370.45,0
+ORIS.US,D,20241210,000000,49.8,49.898,44,45.6,102872,0
+ORIS.US,D,20241211,000000,47,49.8,40.2,42,91276.65000000001,0
+ORIS.US,D,20241212,000000,43,46.2,42,42,66433.3,0
+ORIS.US,D,20241213,000000,40.6,41.926,32.2,35.8,90207.20000000001,0
+ORIS.US,D,20241216,000000,34.4,35.6,32.2,32.6,38823.6,0
+ORIS.US,D,20241217,000000,32,32,28.6,29.2,37904.6,0
+ORIS.US,D,20241218,000000,29.4,30.798,24.4,27.4,48495.25,0
+ORIS.US,D,20241219,000000,26.6,32.2,26.6,29.2,30638.550000000003,0
+ORIS.US,D,20241220,000000,26.6,30,26.6,28.2,17078.75,0
+ORIS.US,D,20241223,000000,27.6,29.398,27.6,27.6,15344.25,0
+ORIS.US,D,20241224,000000,29.4,31,28.4,30.2,13981,0
+ORIS.US,D,20241226,000000,28.4,32,28.4,30.4,24344.2,0
+ORIS.US,D,20241227,000000,32,32.4,28.8,30.2,26880.75,0
+ORIS.US,D,20241230,000000,31.6,31.6,26.6,28.4,18174,0
+ORIS.US,D,20241231,000000,28,32,27.4,30.6,25620.4,0
+ORIS.US,D,20250102,000000,56.4,57,39.4,43.4,1555970.1,0
+ORIS.US,D,20250103,000000,43.4,49.2,40.6,42.8,141555.55000000002,0
+ORIS.US,D,20250106,000000,41.6,41.8,30,37,64740.3,0
+ORIS.US,D,20250107,000000,37.2,38,32.6,34,25688.300000000003,0
+ORIS.US,D,20250108,000000,31.8,32.6,30,32.4,33573.950000000004,0
+ORIS.US,D,20250110,000000,33.8,34,30.2,31,10656.35,0
+ORIS.US,D,20250113,000000,30.2,32.2,23.202,28.8,22286.4,0
+ORIS.US,D,20250114,000000,30.4,39.2,28,32.4,99995.6,0
+ORIS.US,D,20250115,000000,32.2,32.998,28.6,30.8,24364.65,0
+ORIS.US,D,20250116,000000,31.2,32.8,31,31.4,10178.85,0
+ORIS.US,D,20250117,000000,31.2,32.4,31.2,31.8,9234.65,0
+ORIS.US,D,20250121,000000,32.6,32.6,29.6,30.4,14036.75,0
+ORIS.US,D,20250122,000000,31,31.038,28.402,28.8,10014.1,0
+ORIS.US,D,20250123,000000,28.6,29.6,26.6,27.8,10159.95,0
+ORIS.US,D,20250124,000000,28.4,28.8,27,28.4,12696.2,0
+ORIS.US,D,20250127,000000,27.8,28.8,27.5,27.6,9733.75,0
+ORIS.US,D,20250128,000000,27.2,28.6,27,28,6566.950000000001,0
+ORIS.US,D,20250129,000000,27.6,28.4,26,27,6247.05,0
+ORIS.US,D,20250130,000000,26.6,27.6,26.6,27,6462.35,0
+ORIS.US,D,20250131,000000,27.4,29.2,26.802,27.6,14024.95,0
+ORIS.US,D,20250203,000000,26,27.02,24.598,25.4,12569.050000000001,0
+ORIS.US,D,20250204,000000,25.4,26.4,24.8,26,7867.700000000001,0
+ORIS.US,D,20250205,000000,25.8,25.8,23.8,23.9,12750.25,0
+ORIS.US,D,20250206,000000,23.8,25,23.6,24.2,8429.85,0
+ORIS.US,D,20250207,000000,24.6,25.4,22.4,22.8,13303.75,0
+ORIS.US,D,20250210,000000,21.2,21.598,20,20.8,26094.300000000003,0
+ORIS.US,D,20250211,000000,20,20.97,19,19.8,9103.5,0
+ORIS.US,D,20250212,000000,19.4,20.8,18.71,19.8,11332.900000000001,0
+ORIS.US,D,20250213,000000,19.722,24,19.722,21,13579.75,0
+ORIS.US,D,20250214,000000,20.6,23.768,20.6,22,11477.45,0
+ORIS.US,D,20250218,000000,21,22,20.2,21,7759.05,0
+ORIS.US,D,20250219,000000,20.4,24,20.4,22.4,9887,0
+ORIS.US,D,20250220,000000,22.8,22.8,20.8,22,2885.9500000000003,0
+ORIS.US,D,20250221,000000,22,22.954,21.6,22.4,118220.3,0
+ORIS.US,D,20250224,000000,32.004,45.6,26.1,27,2295013.85,0
+ORIS.US,D,20250225,000000,24.8,25.8,22.2,25.8,64905.75,0
+ORIS.US,D,20250226,000000,25,26.6,24,25.2,19044.75,0
+ORIS.US,D,20250227,000000,23.6,27.2,23.6,24,21055.15,0
+ORIS.US,D,20250228,000000,24,26.39,23,25.4,18854.8,0
+ORIS.US,D,20250303,000000,26.6,27.4,25,25,15305.7,0
+ORIS.US,D,20250304,000000,25,26,24,25.6,6422.5,0
+ORIS.US,D,20250305,000000,26.4,27.6,25.402,26.8,9964.25,0
+ORIS.US,D,20250306,000000,27.598,27.6,24.4,25.6,11123,0
+ORIS.US,D,20250307,000000,24.6,27,24.6,26.2,5641.6,0
+ORIS.US,D,20250310,000000,25.2,25.8,24.6,25,11074.25,0
+ORIS.US,D,20250311,000000,24,24.8,23,23.4,9075,0
+ORIS.US,D,20250312,000000,23.6,24,22.6,22.6,3981.75,0
+ORIS.US,D,20250313,000000,23,24.356,22.4,23.2,5671.55,0
+ORIS.US,D,20250314,000000,23.6,23.6,22,22,5133.5,0
+ORIS.US,D,20250317,000000,22.4,23.6,22.4,23,6597.700000000001,0
+ORIS.US,D,20250318,000000,23.2,23.2,22.4,22.6,5733.35,0
+ORIS.US,D,20250319,000000,22.8,23.2,22,22,9138.25,0
+ORIS.US,D,20250320,000000,22,22.3,20.8,22,8688.65,0
+ORIS.US,D,20250321,000000,21.8,24.4,21.2,24.4,10314.300000000001,0
+ORIS.US,D,20250324,000000,24,24.4,23,23.2,5908.8,0
+ORIS.US,D,20250325,000000,23.4,23.8,22.8,23.4,3920.9,0
+ORIS.US,D,20250326,000000,23,24.196,21.8,22.4,7649.85,0
+ORIS.US,D,20250327,000000,22.4,23.4,21.8,22.4,3398.8,0
+ORIS.US,D,20250328,000000,22.4,22.6,22,22.2,2049.05,0
+ORIS.US,D,20250331,000000,22.2,26.184,22,24.8,20473,0
+ORIS.US,D,20250401,000000,23.6,25,23,23.4,7576.1,0
+ORIS.US,D,20250402,000000,22.8,23.8,22.6,23.4,2210.8,0
+ORIS.US,D,20250403,000000,22.4,23.6,21,21.6,8056.3,0
+ORIS.US,D,20250404,000000,21.2,21.6,20.4,21.6,6046.950000000001,0
+ORIS.US,D,20250407,000000,21.6,21.6,20.2,20.2,3320.55,0
+ORIS.US,D,20250408,000000,21.4,21.6,19.016,19.8,11266.650000000001,0
+ORIS.US,D,20250409,000000,19.8,20.222,19.2,19.8,3683.2000000000003,0
+ORIS.US,D,20250410,000000,19.8,19.8,19.22,19.576,2381.75,0
+ORIS.US,D,20250411,000000,19,19.8,18,19.192,6620.55,0
+ORIS.US,D,20250414,000000,19.192,19.496,18.018,18.94,2809.3,0
+ORIS.US,D,20250415,000000,18.8,20,18.74,19.136,1326.6000000000001,0
+ORIS.US,D,20250416,000000,18.4,19.4,18.268,19.2,1474.75,0
+ORIS.US,D,20250417,000000,18.4,18.822,18.2,18.78,3708.15,0
+ORIS.US,D,20250421,000000,19,19,16.884,17.422,4957.900000000001,0
+ORIS.US,D,20250422,000000,17.2,17.56,16.8,16.93,4445,0
+ORIS.US,D,20250423,000000,17.15,18,17.002,17.6,4458.2,0
+ORIS.US,D,20250424,000000,17.8,19.192,17.71,18.266,1866.5500000000002,0
+ORIS.US,D,20250425,000000,18,18.8,17.8,17.8,3195.2000000000003,0
+ORIS.US,D,20250428,000000,18.2,18.2,17.108,17.9,1291.8500000000001,0
+ORIS.US,D,20250429,000000,17.902,18.2,17.52,17.706,1579.6000000000001,0
+ORIS.US,D,20250430,000000,17.6,18.2,17.4,18.08,1252.5,0
+ORIS.US,D,20250501,000000,17.02,18.1,17.02,17.896,1959.25,0
+ORIS.US,D,20250502,000000,18.4,18.8,17.544,18.798,3219,0
+ORIS.US,D,20250505,000000,18.2,18.544,18,18.004,1764.5,0
+ORIS.US,D,20250506,000000,18.16,18.328,17.6,17.702,3332.25,0
+ORIS.US,D,20250507,000000,17.702,18,17.602,18,3168.05,0
+ORIS.US,D,20250508,000000,17.4,17.852,17.4,17.706,2215.3,0
+ORIS.US,D,20250509,000000,18,18.44,17.6,18.02,1978.9,0
+ORIS.US,D,20250512,000000,18.578,19.8,18.204,19.24,6693.05,0
+ORIS.US,D,20250513,000000,21.6,26.6,21.2,26.6,777574.75,0
+ORIS.US,D,20250514,000000,24.6,25.4,20.604,21,44709.950000000004,0
+ORIS.US,D,20250515,000000,19.53,20.2,17.899,18.8,73337.25,0
+ORIS.US,D,20250516,000000,18.116,18.6,18.056,18.4,5888.35,0
+ORIS.US,D,20250519,000000,18.2,18.2,17.06,17.24,8252.9,0
+ORIS.US,D,20250520,000000,17.4,17.6,17.178,17.38,4299.95,0
+ORIS.US,D,20250521,000000,17.022,17.42,16.4,16.998,9835.400000000001,0
+ORIS.US,D,20250522,000000,17.3,17.3,16.576,17.26,3799.3500000000004,0
+ORIS.US,D,20250523,000000,18.4,18.4,16.624,17.9,8533.85,0
+ORIS.US,D,20250527,000000,17.38,17.8,17.002,17.434,3997.4,0
+ORIS.US,D,20250528,000000,17.15,17.8,17,17.512,2365.9,0
+ORIS.US,D,20250529,000000,17.972,17.972,17.2,17.8,4912.5,0
+ORIS.US,D,20250530,000000,17.8,17.8,16.602,16.82,3577.4,0
+ORIS.US,D,20250602,000000,17.44,17.44,16.618,17.2,3058.55,0
+ORIS.US,D,20250603,000000,17.8,17.8,17.1,17.6,2810.55,0
+ORIS.US,D,20250604,000000,17,17.8519,17,17.4,3655.9,0
+ORIS.US,D,20250605,000000,18.974,18.974,17.036,17.242,2942.8,0
+ORIS.US,D,20250606,000000,17,17.6,17,17.38,2232.1,0
+ORIS.US,D,20250609,000000,17.4,17.6,16.804,17.2,2281.75,0
+ORIS.US,D,20250610,000000,17.2,17.622,17.088,17.622,3987.65,0
+ORIS.US,D,20250611,000000,17.8,17.9,17,17.598,1340.5500000000002,0
+ORIS.US,D,20250612,000000,17.9,17.9,17.4,17.9,1997.45,0
+ORIS.US,D,20250613,000000,17.4,17.788,17.096,17.428,2643,0
+ORIS.US,D,20250616,000000,17.42,19.8998,17.42,19.316,10077.1,0
+ORIS.US,D,20250617,000000,18.988,18.988,17.822,18.2,2805.2000000000003,0
+ORIS.US,D,20250618,000000,18.98,18.98,17.802,18.6,1657.1000000000001,0
+ORIS.US,D,20250620,000000,18.006,19,17.466,18.73,3272.25,0
+ORIS.US,D,20250623,000000,18.8,18.8,17.74,18.8,4822.150000000001,0
+ORIS.US,D,20250624,000000,18.192,18.456,17.704,18.456,5284.700000000001,0
+ORIS.US,D,20250625,000000,15.96,16.35,11.998,12.6,50204.15,0
+ORIS.US,D,20250626,000000,12.532,12.532,10.122,10.98,30293.4,0
+ORIS.US,D,20250627,000000,11.34,11.56,10.6,10.718,12670.650000000001,0
+ORIS.US,D,20250630,000000,10.8,11.146,10.068,10.952,12103.75,0
+ORIS.US,D,20250701,000000,11.6,12.558,11.098,12.502,14077.1,0
+ORIS.US,D,20250702,000000,12.4,13.584,12.4,12.6,9042.4,0
+ORIS.US,D,20250703,000000,13.2,13.398,12.818,13.398,8500.85,0
+ORIS.US,D,20250707,000000,13.222,13.4,12.2,12.446,8203.300000000001,0
+ORIS.US,D,20250708,000000,12.6,12.92,11.4,11.74,5740.05,0
+ORIS.US,D,20250709,000000,11.44,12.1355,11.4,12.008,1658.45,0
+ORIS.US,D,20250710,000000,12,12.2,11.432,12.1,4120.85,0
+ORIS.US,D,20250711,000000,12.6,13.002,11.72,12.74,6553.200000000001,0
+ORIS.US,D,20250714,000000,12.656,12.658,12.05,12.36,3170,0
+ORIS.US,D,20250715,000000,12.112,12.112,11.6,11.906,3800.55,0
+ORIS.US,D,20250716,000000,11.8,12.292,11.8,12.016,2033.45,0
+ORIS.US,D,20250717,000000,12,12.204,10.002,10.34,24182.350000000002,0
+ORIS.US,D,20250718,000000,10.2,10.698,10,10.006,17551.75,0
+ORIS.US,D,20250721,000000,10,11.29,9.144,9.362,25173.800000000003,0
+ORIS.US,D,20250722,000000,3.398,3.398,2.714,3.2,1236123.95,0
+ORIS.US,D,20250723,000000,3.314,5.78,3.18,3.48,4332119.25,0
+ORIS.US,D,20250724,000000,4.388,4.396,3.5,4.174,6292780.25,0
+ORIS.US,D,20250725,000000,3.88,4,3.46,3.502,666902.6000000001,0
+ORIS.US,D,20250728,000000,3.372,3.474,3.202,3.204,603339.15,0
+ORIS.US,D,20250729,000000,3.066,3.18,2.84,2.904,392662.85000000003,0
+ORIS.US,D,20250730,000000,2.652,2.8,2.31,2.8,827056.2000000001,0
+ORIS.US,D,20250731,000000,2.632,2.7,2.376,2.498,363775.25,0
+ORIS.US,D,20250801,000000,2.348,2.348,2.02,2.196,650750.9500000001,0
+ORIS.US,D,20250804,000000,2.83,2.904,2.412,2.618,6137582.75,0
+ORIS.US,D,20250805,000000,2.6,2.6,2.28002,2.282,521170.5,0
+ORIS.US,D,20250806,000000,2.186,2.2,1.52,1.86,1457217.05,0
+ORIS.US,D,20250807,000000,1.82,1.876,1.76,1.802,540478.4500000001,0
+ORIS.US,D,20250808,000000,3.5,4.174,2.542,2.71,41913995.5,0
+ORIS.US,D,20250811,000000,2.3,2.378,2.09,2.172,1465691.5,0
+ORIS.US,D,20250812,000000,2.402,2.53,2.262,2.44,5101671.75,0
+ORIS.US,D,20250813,000000,2.36,2.36,2.22,2.314,821328.7000000001,0
+ORIS.US,D,20250814,000000,2.27,2.27,2.08,2.08,638281.25,0
+ORIS.US,D,20250815,000000,2.3,2.674,2.18,2.42,6440553.300000001,0
+ORIS.US,D,20250818,000000,2.26,2.396,2.246,2.374,474975.95,0
+ORIS.US,D,20250819,000000,2.254,2.394,2.242,2.362,329785.30000000005,0
+ORIS.US,D,20250820,000000,2.25,2.3,2.21,2.28,274285.25,0
+ORIS.US,D,20250821,000000,2.214,2.3,2.206,2.264,280956.25,0
+ORIS.US,D,20250822,000000,2.18,2.336,2.16,2.198,325845.55000000005,0
+ORIS.US,D,20250825,000000,2.216,2.216,2.104,2.19,223610.1,0
+ORIS.US,D,20250826,000000,2.124,2.232,2.12,2.21,243072.85,0
+ORIS.US,D,20250827,000000,2.208,2.338,2.13,2.2,711602.6000000001,0
+ORIS.US,D,20250828,000000,2.322,2.478,2.24,2.3,2867312.8000000003,0
+ORIS.US,D,20250829,000000,2.258,2.292,2.2,2.234,377381.45,0
+ORIS.US,D,20250902,000000,2.126,2.5,2.126,2.5,633109.7000000001,0
+ORIS.US,D,20250903,000000,2.4,2.494,2.236,2.336,380243.35000000003,0
+ORIS.US,D,20250904,000000,2.2,2.31,2.136,2.296,237678.40000000002,0
+ORIS.US,D,20250905,000000,2.3,2.36,2.22,2.288,225544.55000000002,0
+ORIS.US,D,20250908,000000,2.324,2.324,2.1,2.236,446232.5,0
+ORIS.US,D,20250909,000000,2.2,2.298,2.136,2.276,1035451.25,0
+ORIS.US,D,20250910,000000,2.226,2.358,2.18,2.296,509381.7,0
+ORIS.US,D,20250911,000000,2.334,2.554,2.256,2.54,836052.4500000001,0
+ORIS.US,D,20250912,000000,2.4,2.98,2.39,2.7,1932634.8,0
+ORIS.US,D,20250915,000000,3.2,4.076,2.83,3.654,3864794,0
+ORIS.US,D,20250916,000000,3.2,3.2,2.666,2.798,1499712.8,0
+ORIS.US,D,20250917,000000,2.658,2.82,2.6,2.79,575193.75,0
+ORIS.US,D,20250918,000000,3.046,3.596,2.886,3.052,1539250.05,0
+ORIS.US,D,20250919,000000,3.198,3.198,2.82,3.17,833213,0
+ORIS.US,D,20250922,000000,4,6,3.88,4.56,13122079.05,0
+ORIS.US,D,20250923,000000,6.998,7.8,5.5,6.556,12943413.350000001,0
+ORIS.US,D,20250924,000000,5.002,6.2,4.86,5.392,1472075.6,0
+ORIS.US,D,20250925,000000,6.004,6.468,5.4,6.02,1459132.35,0
+ORIS.US,D,20250926,000000,6.002,6.104,4.64,5.37,1056540.85,0
+ORIS.US,D,20250929,000000,5.3,5.3,3,4.06,1111778,0
+ORIS.US,D,20250930,000000,4.496,4.504,3.42,3.744,690300.55,0
+ORIS.US,D,20251001,000000,3.072,3.684,3.072,3.52,542131.15,0
+ORIS.US,D,20251002,000000,3.222,3.76,3.222,3.74,336049.05000000005,0
+ORIS.US,D,20251003,000000,3.55,3.78,3.44,3.66,288594.65,0
+ORIS.US,D,20251006,000000,3.66,3.71998,3.16,3.36,454077.30000000005,0
+ORIS.US,D,20251007,000000,3.122,3.289,2.96,3.18,396557.55000000005,0
+ORIS.US,D,20251008,000000,3.206,3.54,3.142,3.318,402458.2,0
+ORIS.US,D,20251009,000000,3.16,3.312,3,3.18,252023.65000000002,0
+ORIS.US,D,20251010,000000,3.046,3.16,2.808,2.932,323935.5,0
+ORIS.US,D,20251013,000000,3.04,3.44,2.95,3.37,261586.05000000002,0
+ORIS.US,D,20251014,000000,3.37,3.37,3.122,3.296,158317.30000000002,0
+ORIS.US,D,20251015,000000,3.186,3.48,3.186,3.44,212412,0
+ORIS.US,D,20251016,000000,3.44,3.6,3.014,3.116,225213.75,0
+ORIS.US,D,20251017,000000,3.2,3.28398,3.022,3.102,111174.6,0
+ORIS.US,D,20251020,000000,3.102,3.17,2.9,3.04,161806.55000000002,0
+ORIS.US,D,20251021,000000,2.846,2.99,2.76,2.82,197726.5,0
+ORIS.US,D,20251022,000000,3,3.212,2.858,2.91,254858.6,0
+ORIS.US,D,20251023,000000,2.842,3,2.842,2.928,128484.55,0
+ORIS.US,D,20251024,000000,2.928,2.976,2.79698,2.89,146309.75,0
+ORIS.US,D,20251027,000000,2.892,2.978,2.8,2.848,128177.3,0
+ORIS.US,D,20251028,000000,2.8,2.94,2.7,2.744,118031.35,0
+ORIS.US,D,20251029,000000,2.86,2.86,2.73,2.734,67826.6,0
+ORIS.US,D,20251030,000000,3,3.3,2.904,3.202,2656591.2,0
+ORIS.US,D,20251031,000000,3.3,3.338,2.862,3.008,365823.65,0
+ORIS.US,D,20251103,000000,3.04,3.37,2.822,3.21,453488.55000000005,0
+ORIS.US,D,20251104,000000,3.4,4.64,2.83,3.206,8349735.600000001,0
+ORIS.US,D,20251105,000000,2.342,2.822,2.342,2.57,1150820.55,0
+ORIS.US,D,20251106,000000,2.6,3.202,2.59,2.888,999784.3,0
+ORIS.US,D,20251107,000000,2.736,2.86,2.63,2.84,256685.75,0
+ORIS.US,D,20251110,000000,2.748,2.838,2.644,2.82,165082.95,0
+ORIS.US,D,20251111,000000,2.7,2.788,2.2,2.518,289663.05,0
+ORIS.US,D,20251112,000000,2.624,2.64,2.47,2.62,105644.35,0
+ORIS.US,D,20251113,000000,2.6,2.602,2.36,2.452,188457.95,0
+ORIS.US,D,20251114,000000,2.4,2.534,2.37,2.52,149297.65,0
+ORIS.US,D,20251117,000000,2.56,2.56,2.268,2.374,131469.25,0
+ORIS.US,D,20251118,000000,2.452,2.678,2.28,2.544,134262.75,0
+ORIS.US,D,20251119,000000,2.438,2.54,2.348,2.5,88224.65000000001,0
+ORIS.US,D,20251120,000000,2.48,2.53,2.34,2.398,96620.75,0
+ORIS.US,D,20251121,000000,2.302,2.388,2.288,2.296,111847.35,0
+ORIS.US,D,20251124,000000,2.396,2.468,2.322,2.448,120886.70000000001,0
+ORIS.US,D,20251125,000000,2.41,2.5818,2.41,2.568,106660.75,0
+ORIS.US,D,20251126,000000,2.62,2.62,2.424,2.46,76397.35,0
+ORIS.US,D,20251128,000000,2.46,2.538,2.44,2.5,28360.15,0
+ORIS.US,D,20251201,000000,2.514,2.526,2.258,2.258,113739.90000000001,0
+ORIS.US,D,20251202,000000,2.34,2.34,2.24,2.284,54314.4,0
+ORIS.US,D,20251203,000000,2.2,2.63,2.12,2.456,290002,0
+ORIS.US,D,20251204,000000,2.48,2.53,2.372,2.51,61977.450000000004,0
+ORIS.US,D,20251205,000000,2.434,2.52,2.402,2.48,65891.1,0
+ORIS.US,D,20251208,000000,2.56,2.58,2.342,2.4,76536.55,0
+ORIS.US,D,20251209,000000,2.4,2.6,2.32,2.536,104514.75,0
+ORIS.US,D,20251210,000000,2.54,2.54,2.222,2.448,74194.15000000001,0
+ORIS.US,D,20251211,000000,2.36,2.54,2.295,2.458,149076.6,0
+ORIS.US,D,20251212,000000,2.4,2.4,2.224,2.318,76829.2,0
+ORIS.US,D,20251215,000000,2.222,2.244,2.118,2.232,111367.20000000001,0
+ORIS.US,D,20251216,000000,2.188,2.292,2,2.02,151978.15,0
+ORIS.US,D,20251217,000000,2.096,2.096,2.02,2.02,55527.600000000006,0
+ORIS.US,D,20251218,000000,2,2.022,1.3,1.764,506835,0
+ORIS.US,D,20251219,000000,1.668,1.846,1.594,1.734,140898.2,0
+ORIS.US,D,20251222,000000,1.58,1.712,1.58,1.692,107776.85,0
+ORIS.US,D,20251223,000000,1.578,1.687,1.514,1.54,174213.45,0
+ORIS.US,D,20251224,000000,1.4,1.45,1.374,1.41,157632.15000000002,0
+ORIS.US,D,20251226,000000,1.39,1.39,1.2,1.234,318424.9,0
+ORIS.US,D,20251229,000000,1.226,1.36,1.142,1.298,271703.85000000003,0
+ORIS.US,D,20251230,000000,1.3,1.43,1.16,1.22,3188943,0
+ORIS.US,D,20251231,000000,1.76,1.76,1.44,1.49,6817818,0
+ORIS.US,D,20260102,000000,1.39,1.4199,1.11,1.35,679012,0
+ORIS.US,D,20260105,000000,1.34,1.44,1.33,1.37,231371,0
+ORIS.US,D,20260106,000000,1.34,1.35,1.2,1.25,214152,0
+ORIS.US,D,20260107,000000,1.24,1.24,1.17,1.2,196803,0
+ORIS.US,D,20260108,000000,1.17,1.18,1.11,1.12,171135,0
+ORIS.US,D,20260109,000000,1.18,1.29,1.11,1.27,308390,0
+ORIS.US,D,20260112,000000,1.23,1.4,1.19,1.34,321717,0
+ORIS.US,D,20260113,000000,1.3,1.48,1.3,1.47,400122,0
+ORIS.US,D,20260114,000000,1.48,1.69,1.48,1.56,385633,0
+ORIS.US,D,20260115,000000,1.56,1.9,1.52,1.89,6412554,0
+ORIS.US,D,20260116,000000,1.63,1.7,1.39,1.47,655259,0
+ORIS.US,D,20260120,000000,1.36,1.51,1.3379,1.48,140071,0
+ORIS.US,D,20260121,000000,1.45,1.543,1.4,1.48,97705,0
+ORIS.US,D,20260122,000000,1.49,1.57,1.45,1.55,146012,0
+ORIS.US,D,20260123,000000,1.5,1.54,1.4,1.47,177669,0
+ORIS.US,D,20260126,000000,1.43,1.45,1.35,1.41,113588,0
+ORIS.US,D,20260127,000000,1.4,1.48,1.35,1.46,91987,0
+ORIS.US,D,20260128,000000,1.4,1.44,1.28,1.37,158130,0
+ORIS.US,D,20260129,000000,1.35,1.4333,1.25,1.25,100398,0
+ORIS.US,D,20260130,000000,1.21,1.32,1.2001,1.22,83520,0
+ORIS.US,D,20260202,000000,1.31,1.5,1.26,1.33,430931,0
+ORIS.US,D,20260203,000000,1.32,1.34,1.18,1.25,176013,0
+ORIS.US,D,20260204,000000,1.24,1.3,1.2003,1.27,130464,0
+ORIS.US,D,20260205,000000,1.27,1.3069,1.2,1.2,74424,0
+ORIS.US,D,20260206,000000,1.21,1.2588,1.13,1.13,216479,0
+ORIS.US,D,20260209,000000,1.18,1.22,1.11,1.15,197163,0
+ORIS.US,D,20260210,000000,1.155,1.21,1.14,1.18,57857,0
+ORIS.US,D,20260211,000000,1.2,1.2,1.16,1.16,42227,0
+ORIS.US,D,20260212,000000,1.17,1.3,1.16,1.28,126361,0
+ORIS.US,D,20260213,000000,1.24,1.46,1.24,1.35,138437,0
+ORIS.US,D,20260217,000000,1.35,1.4,1.12,1.14,143542,0
+ORIS.US,D,20260218,000000,1.12,1.19,1.12,1.18,373177,0
diff --git a/daily/us/nasdaq stocks/2/orrf.us.txt b/daily/us/nasdaq stocks/2/orrf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..674fcae2dc11b7b30418f8db6c5aae0681812450
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/orrf.us.txt	
@@ -0,0 +1,4928 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ORRF.US,D,20050225,000000,31.7518,31.7518,31.7518,31.7518,418.11435557287,0
+ORRF.US,D,20050228,000000,31.7518,31.7518,31.7518,31.7518,1387.2871943401,0
+ORRF.US,D,20050301,000000,31.3902,31.3902,31.3902,31.3902,1802.3570279064,0
+ORRF.US,D,20050302,000000,31.9321,31.9321,31.7518,31.7518,556.13268653868,0
+ORRF.US,D,20050310,000000,31.7518,31.7518,31.3902,31.3902,606.87471998199,0
+ORRF.US,D,20050311,000000,31.7518,31.7518,31.7518,31.7518,418.11435557287,0
+ORRF.US,D,20050314,000000,31.3902,31.3902,31.0975,31.0975,1073.7014276604,0
+ORRF.US,D,20050315,000000,30.994,31.0266,29.5849,29.5849,7358.6096899488,0
+ORRF.US,D,20050316,000000,30.1289,30.1289,30.1289,30.1289,550.04364252548,0
+ORRF.US,D,20050317,000000,30.1289,30.1289,30.1289,30.1289,277.05150260047,0
+ORRF.US,D,20050318,000000,30.1289,30.1289,30.1289,30.1289,969.17283876722,0
+ORRF.US,D,20050321,000000,29.9456,29.9456,29.9456,29.9456,149.18157832333,0
+ORRF.US,D,20050322,000000,29.7987,29.9456,29.7987,29.9456,599.77083529992,0
+ORRF.US,D,20050323,000000,30.3111,30.3111,30.3111,30.3111,429.2776029304,0
+ORRF.US,D,20050324,000000,30.3111,30.3111,30.3111,30.3111,1926.167589508,0
+ORRF.US,D,20050328,000000,30.3111,30.3111,29.7987,30.3111,8033.4787347448,0
+ORRF.US,D,20050330,000000,30.3111,30.3111,29.7987,29.7987,1387.2871943401,0
+ORRF.US,D,20050331,000000,29.7987,29.7987,29.7987,29.7987,622.09733001498,0
+ORRF.US,D,20050401,000000,29.5849,29.7987,29.2203,29.4007,4542.4268338451,0
+ORRF.US,D,20050406,000000,29.9456,29.9456,29.9456,29.9456,142.07769364127,0
+ORRF.US,D,20050407,000000,29.7613,29.7613,29.4007,29.4007,828.10998579482,0
+ORRF.US,D,20050411,000000,29.9456,29.9456,29.0439,29.2203,2490.4190013976,0
+ORRF.US,D,20050412,000000,29.0439,29.0439,29.0439,29.0439,165.41902902519,0
+ORRF.US,D,20050414,000000,29.5849,29.9456,29.5849,29.9456,277.05150260047,0
+ORRF.US,D,20050415,000000,29.9456,29.9456,29.9456,29.9456,418.11435557287,0
+ORRF.US,D,20050418,000000,29.9456,29.9456,29.5849,29.5849,1387.2871943401,0
+ORRF.US,D,20050425,000000,29.6539,29.6539,29.6539,29.6539,862.61456853627,0
+ORRF.US,D,20050427,000000,29.5849,29.5849,29.5849,29.5849,828.10998579482,0
+ORRF.US,D,20050428,000000,29.5849,29.5849,28.1394,28.9297,7158.6860781821,0
+ORRF.US,D,20050502,000000,28.8656,29.2203,28.8656,29.2203,693.13617683561,0
+ORRF.US,D,20050503,000000,29.0439,29.5131,29.0439,29.5131,828.10998579482,0
+ORRF.US,D,20050504,000000,29.7613,29.7613,29.0439,29.0439,3961.9379712536,0
+ORRF.US,D,20050506,000000,29.5849,29.5849,29.4007,29.5849,2907.5185163017,0
+ORRF.US,D,20050511,000000,29.9456,29.9456,29.5849,29.5849,550.04364252548,0
+ORRF.US,D,20050512,000000,29.9456,30.1289,29.9456,30.1289,704.29942419314,0
+ORRF.US,D,20050513,000000,30.3111,30.3111,30.3111,30.3111,277.05150260047,0
+ORRF.US,D,20050516,000000,30.3111,30.3111,30.3111,30.3111,170.49323236952,0
+ORRF.US,D,20050518,000000,31.0266,31.0266,31.0266,31.0266,622.09733001498,0
+ORRF.US,D,20050519,000000,31.0266,31.0266,31.0266,31.0266,550.04364252548,0
+ORRF.US,D,20050520,000000,31.0266,31.0266,31.0266,31.0266,765.18986432511,0
+ORRF.US,D,20050523,000000,31.0266,31.0266,31.0266,31.0266,277.05150260047,0
+ORRF.US,D,20050524,000000,31.0266,31.0266,31.0266,31.0266,3226.1784863256,0
+ORRF.US,D,20050527,000000,31.4946,31.4946,31.4946,31.4946,436.38148761246,0
+ORRF.US,D,20050602,000000,31.8188,32.2012,31.8188,31.8188,791.57572171563,0
+ORRF.US,D,20050603,000000,31.8188,31.8188,31.8188,31.8188,265.88825524294,0
+ORRF.US,D,20050607,000000,33.1481,33.1481,33.1481,33.1481,265.88825524294,0
+ORRF.US,D,20050608,000000,31.4394,31.4394,31.065,31.065,1910.944979475,0
+ORRF.US,D,20050610,000000,33.1481,33.1481,33.1481,33.1481,265.88825524294,0
+ORRF.US,D,20050616,000000,32.3834,32.3834,32.3834,32.3834,132.94412762147,0
+ORRF.US,D,20050617,000000,32.9569,32.9569,32.9569,32.9569,396.80270152668,0
+ORRF.US,D,20050620,000000,32.9569,32.9569,32.9569,32.9569,265.88825524294,0
+ORRF.US,D,20050622,000000,31.2552,31.2552,31.065,31.065,6311.2941196789,0
+ORRF.US,D,20050623,000000,31.2552,32.2012,31.2552,31.6276,1315.2335068506,0
+ORRF.US,D,20050627,000000,32.012,32.012,32.012,32.012,265.88825524294,0
+ORRF.US,D,20050628,000000,32.3834,32.3834,32.012,32.012,527.71714781042,0
+ORRF.US,D,20050629,000000,32.012,32.2012,32.012,32.2012,396.80270152668,0
+ORRF.US,D,20050630,000000,32.2012,32.2012,31.6276,31.6276,661.67611610076,0
+ORRF.US,D,20050701,000000,31.9716,31.9716,31.1369,31.1369,396.80270152668,0
+ORRF.US,D,20050707,000000,31.4394,31.4394,31.4394,31.4394,484.07899904918,0
+ORRF.US,D,20050708,000000,31.9716,31.9716,31.9716,31.9716,265.88825524294,0
+ORRF.US,D,20050711,000000,31.9716,31.9716,31.9716,31.9716,2526.9532654768,0
+ORRF.US,D,20050713,000000,31.4778,31.4778,30.4954,30.4954,2672.0754811247,0
+ORRF.US,D,20050714,000000,31.065,31.065,30.3939,30.3939,3365.2116579603,0
+ORRF.US,D,20050715,000000,31.2552,31.2552,30.6836,30.6836,2969.4237971025,0
+ORRF.US,D,20050720,000000,30.3821,31.8188,30.3821,31.8188,889.00042592679,0
+ORRF.US,D,20050725,000000,30.3417,31.065,30.3417,31.065,396.80270152668,0
+ORRF.US,D,20050727,000000,31.065,31.065,30.3821,30.3821,1581.1217620935,0
+ORRF.US,D,20050728,000000,31.065,31.065,31.065,31.065,132.94412762147,0
+ORRF.US,D,20050729,000000,30.3821,30.6836,30.3111,30.3111,3113.5311720815,0
+ORRF.US,D,20050803,000000,30.8748,30.8748,30.6836,30.6836,575.41465924713,0
+ORRF.US,D,20050804,000000,30.6836,30.6836,30.4954,30.4954,343.01614607677,0
+ORRF.US,D,20050805,000000,30.3111,30.6836,30.3111,30.6836,2441.7066492921,0
+ORRF.US,D,20050808,000000,30.3111,30.6836,30.3111,30.6836,1451.2221564787,0
+ORRF.US,D,20050810,000000,30.6836,30.6836,30.6836,30.6836,316.63028868625,0
+ORRF.US,D,20050811,000000,30.3111,30.4954,30.3111,30.3111,1251.298544712,0
+ORRF.US,D,20050815,000000,30.3111,30.3111,30.3111,30.3111,1315.2335068506,0
+ORRF.US,D,20050816,000000,30.6117,30.6117,30.3111,30.4954,1544.5874980144,0
+ORRF.US,D,20050817,000000,30.189,30.3111,30.121,30.3111,881.89654124472,0
+ORRF.US,D,20050818,000000,30.6117,30.6117,30.6117,30.6117,925.53469000597,0
+ORRF.US,D,20050819,000000,30.6117,30.6117,30.3111,30.3111,988.45481147568,0
+ORRF.US,D,20050823,000000,30.3111,30.3111,30.3111,30.3111,925.53469000597,0
+ORRF.US,D,20050824,000000,30.3111,30.3111,29.9299,29.9299,562.22173055187,0
+ORRF.US,D,20050825,000000,29.9299,30.2698,29.9299,30.2698,1391.3465570156,0
+ORRF.US,D,20050826,000000,29.9456,29.9456,29.5455,29.5455,2704.5503825284,0
+ORRF.US,D,20050829,000000,29.5455,30.3111,29.1711,29.1711,3251.5495030473,0
+ORRF.US,D,20050830,000000,29.9299,29.9299,29.1711,29.1711,1204.6158739442,0
+ORRF.US,D,20050831,000000,29.6894,29.8155,29.6894,29.8155,2641.6302610587,0
+ORRF.US,D,20050901,000000,29.7357,29.7357,29.7357,29.7357,791.57572171563,0
+ORRF.US,D,20050902,000000,29.1711,29.7357,29.1711,29.7357,2812.1234934282,0
+ORRF.US,D,20050906,000000,29.1711,29.1711,28.9829,28.9829,1978.9393042891,0
+ORRF.US,D,20050907,000000,29.5455,29.5455,29.3543,29.3543,1187.3635825734,0
+ORRF.US,D,20050908,000000,28.9829,29.0203,28.7877,28.7877,1581.1217620935,0
+ORRF.US,D,20050909,000000,28.7877,28.7877,28.7877,28.7877,142.07769364127,0
+ORRF.US,D,20050913,000000,29.1711,29.1711,28.7877,29.0035,4441.9576076273,0
+ORRF.US,D,20050914,000000,28.9829,29.1711,28.9829,29.1711,1123.4286204349,0
+ORRF.US,D,20050915,000000,28.8291,28.9829,28.7877,28.7877,5632.3657122074,0
+ORRF.US,D,20050916,000000,28.9829,29.1711,28.7877,28.7877,2322.9702910347,0
+ORRF.US,D,20050920,000000,28.7877,28.7877,28.7877,28.7877,1055.4342956208,0
+ORRF.US,D,20050922,000000,28.8991,28.9829,28.8991,28.8991,937.71277803237,0
+ORRF.US,D,20050923,000000,28.7877,28.7877,28.7877,28.7877,2167.6996686982,0
+ORRF.US,D,20050926,000000,28.7877,28.7877,28.7877,28.7877,791.57572171563,0
+ORRF.US,D,20050927,000000,28.7877,28.7877,28.7877,28.7877,132.94412762147,0
+ORRF.US,D,20050928,000000,28.7877,28.7877,28.7877,28.7877,528.73198847929,0
+ORRF.US,D,20050929,000000,28.7207,28.7207,28.4478,28.4478,2015.4735683683,0
+ORRF.US,D,20050930,000000,28.7473,28.7473,28.7473,28.7473,791.57572171563,0
+ORRF.US,D,20051003,000000,28.4478,28.7473,28.031,28.7473,2625.3928103569,0
+ORRF.US,D,20051005,000000,28.0724,28.0724,28.031,28.031,527.71714781042,0
+ORRF.US,D,20051006,000000,28.5986,28.5986,28.031,28.031,3101.3530840551,0
+ORRF.US,D,20051007,000000,28.031,28.4055,28.031,28.031,2391.9794565176,0
+ORRF.US,D,20051010,000000,28.4055,28.4055,27.9955,27.9955,998.60321816434,0
+ORRF.US,D,20051011,000000,27.8842,27.8842,27.3078,27.8842,2556.3836448739,0
+ORRF.US,D,20051012,000000,27.3078,27.3078,27.2782,27.2782,1451.2221564787,0
+ORRF.US,D,20051013,000000,27.2782,27.2782,27.1994,27.1994,592.66695061786,0
+ORRF.US,D,20051014,000000,28.031,28.031,28.031,28.031,791.57572171563,0
+ORRF.US,D,20051017,000000,28.031,28.031,27.09,27.09,803.75380974203,0
+ORRF.US,D,20051018,000000,27.4604,28.031,27.4604,28.031,914.37144264844,0
+ORRF.US,D,20051021,000000,27.6526,27.6526,27.2782,27.2782,925.53469000597,0
+ORRF.US,D,20051024,000000,27.428,27.4604,27.428,27.4604,3431.1763014366,0
+ORRF.US,D,20051025,000000,27.6526,27.6526,27.2782,27.2782,1123.4286204349,0
+ORRF.US,D,20051026,000000,27.8398,27.8398,27.8398,27.8398,505.39065309537,0
+ORRF.US,D,20051027,000000,27.3078,27.3078,27.3078,27.3078,661.67611610076,0
+ORRF.US,D,20051028,000000,27.6526,27.8398,27.4604,27.8398,1256.3727480564,0
+ORRF.US,D,20051031,000000,27.8398,28.031,27.4604,27.4604,3206.8965136172,0
+ORRF.US,D,20051101,000000,27.4604,27.4604,27.4604,27.4604,661.67611610076,0
+ORRF.US,D,20051102,000000,27.8398,27.8398,27.8398,27.8398,925.53469000597,0
+ORRF.US,D,20051103,000000,27.8398,27.8398,27.8398,27.8398,396.80270152668,0
+ORRF.US,D,20051104,000000,27.4604,27.4604,27.4604,27.4604,1045.2858889322,0
+ORRF.US,D,20051109,000000,27.428,27.6526,27.428,27.6526,324.74901403718,0
+ORRF.US,D,20051110,000000,27.8398,27.8398,27.428,27.6526,1581.1217620935,0
+ORRF.US,D,20051111,000000,27.428,27.428,27.428,27.428,132.94412762147,0
+ORRF.US,D,20051114,000000,27.428,27.428,27.09,27.09,1055.4342956208,0
+ORRF.US,D,20051115,000000,27.4604,27.4604,27.4604,27.4604,711.4033088752,0
+ORRF.US,D,20051116,000000,27.2782,27.2782,26.8968,26.8968,791.57572171563,0
+ORRF.US,D,20051117,000000,27.2782,27.2782,26.8968,26.8968,1451.2221564787,0
+ORRF.US,D,20051118,000000,26.8968,26.8968,26.7037,26.7037,1055.4342956208,0
+ORRF.US,D,20051121,000000,26.8968,26.8968,26.5155,26.8968,1758.7188791451,0
+ORRF.US,D,20051122,000000,26.5155,26.9678,26.1006,26.9678,5603.9501734791,0
+ORRF.US,D,20051123,000000,26.9678,26.9678,26.6338,26.9678,1960.6721722495,0
+ORRF.US,D,20051128,000000,26.9678,26.9678,26.8968,26.8968,1581.1217620935,0
+ORRF.US,D,20051129,000000,26.6338,26.6338,26.3312,26.5944,3892.9288057707,0
+ORRF.US,D,20051130,000000,26.5944,26.6338,26.5155,26.6338,2015.4735683683,0
+ORRF.US,D,20051201,000000,26.9678,27.09,26.9678,27.09,781.42731502697,0
+ORRF.US,D,20051202,000000,27.2782,27.2782,26.5155,26.7037,1753.6446758008,0
+ORRF.US,D,20051205,000000,27.2782,27.2782,27.2782,27.2782,661.67611610076,0
+ORRF.US,D,20051206,000000,27.2782,27.2782,26.746,27.09,1014.8406688662,0
+ORRF.US,D,20051207,000000,27.09,27.09,27.09,27.09,132.94412762147,0
+ORRF.US,D,20051208,000000,26.5155,26.5155,26.5155,26.5155,404.92142687761,0
+ORRF.US,D,20051209,000000,26.746,27.09,26.5155,26.7037,4173.0248303778,0
+ORRF.US,D,20051212,000000,26.7037,27.09,26.553,26.553,1296.966374811,0
+ORRF.US,D,20051214,000000,27.1264,27.1264,27.09,27.09,726.6259189082,0
+ORRF.US,D,20051215,000000,27.09,27.1264,27.09,27.1264,791.57572171563,0
+ORRF.US,D,20051219,000000,27.1264,27.1264,27.1264,27.1264,169.47839170065,0
+ORRF.US,D,20051220,000000,26.553,26.553,26.553,26.553,355.19423410317,0
+ORRF.US,D,20051223,000000,26.553,26.5864,26.553,26.553,554.10300520094,0
+ORRF.US,D,20051227,000000,26.553,26.7037,26.213,26.213,1702.9026423575,0
+ORRF.US,D,20051228,000000,26.3952,26.5155,26.141,26.5155,795.6350843911,0
+ORRF.US,D,20051229,000000,26.5155,26.5155,26.5155,26.5155,420.14403691061,0
+ORRF.US,D,20051230,000000,26.141,26.141,26.141,26.141,3095.2640400419,0
+ORRF.US,D,20060104,000000,26.8968,26.8968,26.141,26.141,294.3037939712,0
+ORRF.US,D,20060105,000000,26.3312,26.3312,26.3312,26.3312,396.80270152668,0
+ORRF.US,D,20060106,000000,26.3312,26.8968,26.3312,26.8968,265.88825524294,0
+ORRF.US,D,20060109,000000,26.141,27.0466,26.141,27.0466,898.13399194658,0
+ORRF.US,D,20060110,000000,26.5155,26.5155,26.5155,26.5155,2523.9087434702,0
+ORRF.US,D,20060111,000000,27.0466,27.0466,26.1726,26.7037,726.6259189082,0
+ORRF.US,D,20060112,000000,26.1726,26.5155,26.1726,26.5155,1805.401549913,0
+ORRF.US,D,20060113,000000,26.5155,26.5155,26.5155,26.5155,467.84154834732,0
+ORRF.US,D,20060117,000000,26.5155,26.5155,26.3312,26.3312,1196.4971485932,0
+ORRF.US,D,20060118,000000,26.8968,27.0466,26.8968,27.0466,573.3849779094,0
+ORRF.US,D,20060119,000000,27.0466,27.0466,26.141,26.5155,1808.4460719196,0
+ORRF.US,D,20060120,000000,27.0092,27.0092,27.0092,27.0092,527.71714781042,0
+ORRF.US,D,20060123,000000,27.0092,27.0092,27.0092,27.0092,661.67611610076,0
+ORRF.US,D,20060124,000000,27.0092,27.0092,26.7037,27.0092,1292.9070121355,0
+ORRF.US,D,20060125,000000,26.7037,26.7037,26.7037,26.7037,396.80270152668,0
+ORRF.US,D,20060126,000000,26.553,26.8968,26.553,26.8968,925.53469000597,0
+ORRF.US,D,20060127,000000,26.5155,26.5155,26.3658,26.5155,2646.704464403,0
+ORRF.US,D,20060130,000000,26.3312,26.3312,26.141,26.141,791.57572171563,0
+ORRF.US,D,20060131,000000,26.5155,26.7037,26.5155,26.7037,862.61456853627,0
+ORRF.US,D,20060201,000000,26.8968,26.8968,26.8968,26.8968,856.52552452307,0
+ORRF.US,D,20060202,000000,26.8968,26.8968,26.8968,26.8968,625.14185202158,0
+ORRF.US,D,20060203,000000,26.8968,26.8968,26.5155,26.5155,2490.4190013976,0
+ORRF.US,D,20060207,000000,26.141,26.141,25.3764,25.3764,4950.3927827293,0
+ORRF.US,D,20060208,000000,25.1921,25.9489,25.1921,25.9489,1187.3635825734,0
+ORRF.US,D,20060209,000000,25.0433,25.0433,25.0433,25.0433,142.07769364127,0
+ORRF.US,D,20060210,000000,25.5666,25.9489,25.5666,25.9489,3921.344344499,0
+ORRF.US,D,20060213,000000,25.9489,25.9489,25.0749,25.0749,8654.5612240909,0
+ORRF.US,D,20060214,000000,25.9489,25.9489,25.5666,25.7587,816.94673843729,0
+ORRF.US,D,20060215,000000,25.1921,25.1921,25.1557,25.1557,5602.9353328103,0
+ORRF.US,D,20060216,000000,25.2256,25.2256,25.2256,25.2256,277.05150260047,0
+ORRF.US,D,20060222,000000,25.7587,25.7587,25.7587,25.7587,2097.6756625464,0
+ORRF.US,D,20060223,000000,25.7587,25.9489,25.7587,25.9489,925.53469000597,0
+ORRF.US,D,20060224,000000,25.9489,25.9489,25.9489,25.9489,199.92361176664,0
+ORRF.US,D,20060228,000000,26.141,26.141,25.9489,25.9489,925.53469000597,0
+ORRF.US,D,20060302,000000,26.141,26.141,26.141,26.141,132.94412762147,0
+ORRF.US,D,20060303,000000,26.0602,26.0602,25.9489,25.9489,727.64075957706,0
+ORRF.US,D,20060306,000000,25.9085,25.9085,25.7587,25.7587,1451.2221564787,0
+ORRF.US,D,20060307,000000,25.1921,25.8701,25.0019,25.0433,1715.0807303839,0
+ORRF.US,D,20060308,000000,25.3764,25.3764,25.1054,25.1054,4223.7668638211,0
+ORRF.US,D,20060309,000000,25.3764,25.3764,25.0749,25.0749,1315.2335068506,0
+ORRF.US,D,20060310,000000,25.0108,25.0108,25.0019,25.0019,2373.712324478,0
+ORRF.US,D,20060313,000000,25.0019,25.0019,25.0019,25.0019,132.94412762147,0
+ORRF.US,D,20060314,000000,25.0019,25.0019,25.0019,25.0019,723.5813969016,0
+ORRF.US,D,20060315,000000,25.0019,25.3764,24.8522,24.8522,1738.4220657678,0
+ORRF.US,D,20060316,000000,25.6878,25.6878,25.6878,25.6878,768.23438633171,0
+ORRF.US,D,20060317,000000,25.3764,25.6878,24.6226,24.6226,6512.2325721144,0
+ORRF.US,D,20060320,000000,24.6226,25.0019,24.4315,25.0019,3401.7459220395,0
+ORRF.US,D,20060321,000000,25.1921,25.1921,25.1921,25.1921,1978.9393042891,0
+ORRF.US,D,20060322,000000,25.1921,25.3843,25.1921,25.1921,3101.3530840551,0
+ORRF.US,D,20060323,000000,25.0019,25.0019,24.0955,24.0955,4824.5525397899,0
+ORRF.US,D,20060324,000000,25.0019,25.0019,25.0019,25.0019,396.80270152668,0
+ORRF.US,D,20060327,000000,25.0019,25.0019,25.0019,25.0019,791.57572171563,0
+ORRF.US,D,20060329,000000,25.0019,25.0019,24.6226,24.6226,465.81186700958,0
+ORRF.US,D,20060330,000000,24.6226,24.6226,24.2501,24.2501,1843.9654953299,0
+ORRF.US,D,20060331,000000,24.6226,24.6226,24.6226,24.6226,1315.2335068506,0
+ORRF.US,D,20060403,000000,24.2501,24.6226,24.2501,24.6226,396.80270152668,0
+ORRF.US,D,20060404,000000,24.4315,24.8098,24.4315,24.8098,4545.4713558517,0
+ORRF.US,D,20060406,000000,25.0019,25.0019,25.0019,25.0019,661.67611610076,0
+ORRF.US,D,20060407,000000,25.0019,25.0019,25.0019,25.0019,2178.8629160557,0
+ORRF.US,D,20060410,000000,24.8098,25.0019,24.8098,25.0019,1935.3011555278,0
+ORRF.US,D,20060411,000000,25.1921,25.1921,24.9221,24.9221,2228.5901088302,0
+ORRF.US,D,20060412,000000,25.0019,25.0019,25.0019,25.0019,5278.1863187731,0
+ORRF.US,D,20060413,000000,24.8926,24.9625,24.8926,24.9625,14520.340290138,0
+ORRF.US,D,20060418,000000,25.0019,25.0019,25.0019,25.0019,1256.3727480564,0
+ORRF.US,D,20060419,000000,25.0019,25.0019,25.0019,25.0019,1310.1593035063,0
+ORRF.US,D,20060420,000000,25.1921,25.1921,25.1921,25.1921,396.80270152668,0
+ORRF.US,D,20060421,000000,25.0019,25.1921,25.0019,25.0019,2681.2090471445,0
+ORRF.US,D,20060425,000000,25.1921,25.1921,25.1921,25.1921,925.53469000597,0
+ORRF.US,D,20060427,000000,25.3764,25.7587,25.3764,25.7587,1272.6101987582,0
+ORRF.US,D,20060428,000000,25.9489,25.9489,25.9489,25.9489,527.71714781042,0
+ORRF.US,D,20060501,000000,25.9489,26.141,25.9489,26.141,2116.9576352549,0
+ORRF.US,D,20060502,000000,26.4416,26.4416,26.4416,26.4416,301.40767865326,0
+ORRF.US,D,20060503,000000,26.3312,26.4416,26.141,26.4416,1302.0405781553,0
+ORRF.US,D,20060504,000000,26.5155,26.5155,26.5155,26.5155,2373.712324478,0
+ORRF.US,D,20060505,000000,26.7037,26.8968,26.3312,26.3312,2718.7581518925,0
+ORRF.US,D,20060508,000000,26.8968,26.8968,26.8968,26.8968,373.46136614276,0
+ORRF.US,D,20060509,000000,26.8968,26.8968,25.9913,26.3312,3945.7005205518,0
+ORRF.US,D,20060510,000000,26.3312,26.816,26.3312,26.816,527.71714781042,0
+ORRF.US,D,20060511,000000,26.3312,26.3312,25.7972,26.3312,1071.6717463227,0
+ORRF.US,D,20060516,000000,26.213,26.8968,26.213,26.8968,356.20907477203,0
+ORRF.US,D,20060517,000000,26.8968,27.09,26.6338,27.09,3010.0174238571,0
+ORRF.US,D,20060518,000000,27.2782,27.2782,27.2782,27.2782,280.09602460707,0
+ORRF.US,D,20060519,000000,27.2782,27.4604,27.1994,27.1994,791.57572171563,0
+ORRF.US,D,20060522,000000,26.553,27.2782,26.553,27.2782,6851.1893555157,0
+ORRF.US,D,20060523,000000,26.8968,26.8968,26.8968,26.8968,925.53469000597,0
+ORRF.US,D,20060524,000000,26.8968,27.2782,26.6652,27.09,3034.3735999099,0
+ORRF.US,D,20060525,000000,27.4604,27.6122,27.4604,27.6122,527.71714781042,0
+ORRF.US,D,20060526,000000,27.6122,27.6122,27.6122,27.6122,265.88825524294,0
+ORRF.US,D,20060531,000000,27.6122,27.6526,27.6122,27.6122,1315.2335068506,0
+ORRF.US,D,20060602,000000,27.8398,28.031,27.5807,27.8398,1103.1318070576,0
+ORRF.US,D,20060606,000000,28.031,28.7877,27.6526,27.6526,9107.1801624052,0
+ORRF.US,D,20060607,000000,27.8842,28.5986,27.8842,28.5986,819.99126044389,0
+ORRF.US,D,20060608,000000,27.8842,29.5455,27.8842,29.5455,1576.0475587492,0
+ORRF.US,D,20060609,000000,28.0724,28.0724,28.0724,28.0724,277.05150260047,0
+ORRF.US,D,20060612,000000,28.0724,28.0724,28.0724,28.0724,726.6259189082,0
+ORRF.US,D,20060613,000000,28.031,28.031,27.8842,28.031,1715.0807303839,0
+ORRF.US,D,20060614,000000,28.031,28.031,27.8842,28.031,2328.0444943791,0
+ORRF.US,D,20060615,000000,28.031,28.031,27.8842,27.8842,1016.8703502039,0
+ORRF.US,D,20060620,000000,29.1711,29.2815,28.031,28.031,7588.9785217814,0
+ORRF.US,D,20060627,000000,28.9829,28.9829,28.0724,28.0724,759.10082031191,0
+ORRF.US,D,20060628,000000,28.9829,28.9829,28.031,28.031,856.52552452307,0
+ORRF.US,D,20060629,000000,28.7877,28.7877,28.4055,28.4055,810.85769442409,0
+ORRF.US,D,20060630,000000,28.031,28.031,28.031,28.031,1315.2335068506,0
+ORRF.US,D,20060703,000000,28.2231,28.2231,28.2231,28.2231,265.88825524294,0
+ORRF.US,D,20060706,000000,28.9829,28.9829,28.9829,28.9829,821.00610111275,0
+ORRF.US,D,20060707,000000,28.4055,28.4055,28.4055,28.4055,661.67611610076,0
+ORRF.US,D,20060710,000000,28.4055,28.4055,28.4055,28.4055,527.71714781042,0
+ORRF.US,D,20060711,000000,28.2231,28.2231,28.2231,28.2231,661.67611610076,0
+ORRF.US,D,20060712,000000,28.4055,28.4055,28.2231,28.2231,1315.2335068506,0
+ORRF.US,D,20060714,000000,28.2231,28.2231,28.2231,28.2231,1380.183309658,0
+ORRF.US,D,20060717,000000,28.2231,28.4055,28.2231,28.4055,925.53469000597,0
+ORRF.US,D,20060720,000000,28.4055,28.5986,28.4055,28.5986,396.80270152668,0
+ORRF.US,D,20060724,000000,28.4055,28.4055,28.4055,28.4055,925.53469000597,0
+ORRF.US,D,20060725,000000,28.4055,28.4055,28.2231,28.2231,1910.944979475,0
+ORRF.US,D,20060726,000000,28.2231,28.2231,28.031,28.2231,1451.2221564787,0
+ORRF.US,D,20060727,000000,28.031,28.5572,28.031,28.5572,2858.8061641961,0
+ORRF.US,D,20060731,000000,28.031,28.031,28.031,28.031,132.94412762147,0
+ORRF.US,D,20060802,000000,28.0724,28.0724,28.0724,28.0724,142.07769364127,0
+ORRF.US,D,20060803,000000,28.031,28.031,28.031,28.031,132.94412762147,0
+ORRF.US,D,20060808,000000,27.9206,27.9206,27.9206,27.9206,527.71714781042,0
+ORRF.US,D,20060809,000000,28.2231,28.2231,28.2231,28.2231,132.94412762147,0
+ORRF.US,D,20060815,000000,27.8842,27.8842,27.8842,27.8842,2302.6734776574,0
+ORRF.US,D,20060816,000000,28.031,28.031,28.031,28.031,527.71714781042,0
+ORRF.US,D,20060817,000000,27.9206,28.0103,27.9206,28.0103,6199.6616461036,0
+ORRF.US,D,20060822,000000,28.3128,28.3128,28.3128,28.3128,265.88825524294,0
+ORRF.US,D,20060823,000000,28.2231,28.2231,28.031,28.031,527.71714781042,0
+ORRF.US,D,20060829,000000,27.9955,28.031,27.9955,28.031,396.80270152668,0
+ORRF.US,D,20060830,000000,27.9206,27.9206,27.9206,27.9206,179.62679838932,0
+ORRF.US,D,20060831,000000,28.031,28.031,28.031,28.031,199.92361176664,0
+ORRF.US,D,20060901,000000,28.031,28.031,28.031,28.031,324.74901403718,0
+ORRF.US,D,20060905,000000,27.9206,27.9206,27.9206,27.9206,906.25271729751,0
+ORRF.US,D,20060906,000000,27.9206,27.9206,27.9206,27.9206,132.94412762147,0
+ORRF.US,D,20060907,000000,27.9206,27.9206,27.9206,27.9206,1978.9393042891,0
+ORRF.US,D,20060908,000000,27.9206,27.9561,27.9206,27.9206,4881.3836172464,0
+ORRF.US,D,20060911,000000,27.9561,27.9561,27.8398,27.8398,4597.2282299639,0
+ORRF.US,D,20060913,000000,27.765,27.765,27.765,27.765,265.88825524294,0
+ORRF.US,D,20060914,000000,27.6526,27.9206,27.6526,27.9206,1302.0405781553,0
+ORRF.US,D,20060915,000000,27.9206,28.031,27.9206,28.031,1843.9654953299,0
+ORRF.US,D,20060921,000000,28.2231,28.2231,28.2231,28.2231,265.88825524294,0
+ORRF.US,D,20060922,000000,28.031,28.031,28.031,28.031,1098.0576037132,0
+ORRF.US,D,20060926,000000,28.2231,28.2231,28.2231,28.2231,265.88825524294,0
+ORRF.US,D,20060927,000000,28.031,28.031,28.031,28.031,885.95590392019,0
+ORRF.US,D,20060929,000000,28.0724,28.0724,28.0724,28.0724,3431.1763014366,0
+ORRF.US,D,20061002,000000,28.031,28.031,28.031,28.031,1278.6992427714,0
+ORRF.US,D,20061004,000000,28.031,28.031,28.031,28.031,337.94194273244,0
+ORRF.US,D,20061005,000000,28.031,28.2231,28.031,28.2231,3326.6477125434,0
+ORRF.US,D,20061013,000000,28.1453,28.1453,28.1453,28.1453,265.88825524294,0
+ORRF.US,D,20061016,000000,28.1453,28.1453,28.1453,28.1453,661.67611610076,0
+ORRF.US,D,20061017,000000,28.2231,28.2231,28.1079,28.2231,1715.0807303839,0
+ORRF.US,D,20061019,000000,28.2231,28.4055,28.2231,28.4055,1034.1226415747,0
+ORRF.US,D,20061024,000000,28.4055,28.4055,28.4055,28.4055,925.53469000597,0
+ORRF.US,D,20061025,000000,28.9829,28.9829,28.9829,28.9829,499.30160908217,0
+ORRF.US,D,20061101,000000,28.4055,29.3543,28.4055,28.4055,3524.5416429723,0
+ORRF.US,D,20061108,000000,28.0724,28.0724,28.0724,28.0724,1315.2335068506,0
+ORRF.US,D,20061113,000000,28.0724,28.4055,28.0724,28.4055,701.25490218654,0
+ORRF.US,D,20061114,000000,28.2231,28.2231,28.2231,28.2231,1315.2335068506,0
+ORRF.US,D,20061115,000000,28.2231,29.5455,28.2231,29.5455,2769.5001853358,0
+ORRF.US,D,20061117,000000,28.7877,28.7877,27.7334,28.1532,18858.784149541,0
+ORRF.US,D,20061120,000000,28.031,28.4055,28.031,28.4055,1104.1466477264,0
+ORRF.US,D,20061121,000000,28.5986,28.5986,28.5986,28.5986,649.49802807437,0
+ORRF.US,D,20061128,000000,28.5986,28.5986,28.0724,28.0724,1858.173264694,0
+ORRF.US,D,20061201,000000,28.1453,28.1453,28.1453,28.1453,174.55259504499,0
+ORRF.US,D,20061206,000000,28.1453,28.1453,28.031,28.031,1752.6298351319,0
+ORRF.US,D,20061207,000000,28.1079,28.4055,28.1079,28.4055,5246.7262580382,0
+ORRF.US,D,20061208,000000,28.5986,28.9829,28.5986,28.9829,4973.7341181132,0
+ORRF.US,D,20061211,000000,28.1079,28.7877,28.1079,28.7877,791.57572171563,0
+ORRF.US,D,20061213,000000,28.1079,28.1079,28.1079,28.1079,188.76036440911,0
+ORRF.US,D,20061214,000000,28.1079,28.1079,28.1079,28.1079,265.88825524294,0
+ORRF.US,D,20061215,000000,28.7877,28.7877,28.1453,28.1453,498.2867684133,0
+ORRF.US,D,20061218,000000,28.1079,28.1079,28.1079,28.1079,661.67611610076,0
+ORRF.US,D,20061221,000000,28.1079,28.2064,28.1079,28.2064,2607.1256783173,0
+ORRF.US,D,20061222,000000,28.1236,28.1236,28.1236,28.1236,265.88825524294,0
+ORRF.US,D,20061227,000000,28.031,28.031,27.7334,27.7334,1315.2335068506,0
+ORRF.US,D,20061229,000000,27.7334,27.7334,27.6881,27.6881,457.69314165865,0
+ORRF.US,D,20070103,000000,27.6881,28.031,27.6881,28.031,870.7332938872,0
+ORRF.US,D,20070104,000000,28.7877,28.7877,28.7877,28.7877,132.94412762147,0
+ORRF.US,D,20070105,000000,28.031,28.031,28.031,28.031,856.52552452307,0
+ORRF.US,D,20070108,000000,28.031,28.031,28.031,28.031,265.88825524294,0
+ORRF.US,D,20070111,000000,28.4055,28.7789,28.031,28.031,1439.0440684523,0
+ORRF.US,D,20070112,000000,28.2576,28.2576,28.2576,28.2576,265.88825524294,0
+ORRF.US,D,20070117,000000,28.2488,28.2488,28.2488,28.2488,132.94412762147,0
+ORRF.US,D,20070118,000000,27.8398,27.8398,27.8398,27.8398,253.71016721655,0
+ORRF.US,D,20070119,000000,27.8398,28.098,27.8398,28.098,366.3574814607,0
+ORRF.US,D,20070124,000000,28.031,28.1079,28.031,28.1079,1055.4342956208,0
+ORRF.US,D,20070125,000000,27.8398,27.8398,27.8398,27.8398,277.05150260047,0
+ORRF.US,D,20070129,000000,28.031,28.031,28.031,28.031,265.88825524294,0
+ORRF.US,D,20070130,000000,27.8398,27.8398,27.8398,27.8398,396.80270152668,0
+ORRF.US,D,20070131,000000,27.8398,27.8398,27.8398,27.8398,265.88825524294,0
+ORRF.US,D,20070202,000000,27.8398,27.8398,27.8398,27.8398,527.71714781042,0
+ORRF.US,D,20070205,000000,27.8497,27.8497,27.6526,27.6526,1715.0807303839,0
+ORRF.US,D,20070206,000000,27.6526,27.6526,27.6526,27.6526,265.88825524294,0
+ORRF.US,D,20070207,000000,28.031,28.031,28.031,28.031,661.67611610076,0
+ORRF.US,D,20070213,000000,27.765,27.765,27.765,27.765,1333.5006388902,0
+ORRF.US,D,20070214,000000,27.6526,27.6526,27.285,27.285,1843.9654953299,0
+ORRF.US,D,20070215,000000,27.2782,27.2782,27.2782,27.2782,906.25271729751,0
+ORRF.US,D,20070220,000000,27.3915,27.3915,27.3915,27.3915,296.33347530893,0
+ORRF.US,D,20070222,000000,27.42,27.42,27.42,27.42,716.47751221953,0
+ORRF.US,D,20070223,000000,27.3915,27.3915,27.3915,27.3915,527.71714781042,0
+ORRF.US,D,20070226,000000,27.3915,27.3915,27.3915,27.3915,560.19204921414,0
+ORRF.US,D,20070227,000000,27.3915,27.3915,27.3915,27.3915,1391.3465570156,0
+ORRF.US,D,20070228,000000,27.3915,27.3915,27.3915,27.3915,1115.3098950839,0
+ORRF.US,D,20070301,000000,27.6526,27.6526,27.3915,27.3915,2134.2099266256,0
+ORRF.US,D,20070305,000000,27.9561,27.9561,27.9463,27.9463,513.5093784463,0
+ORRF.US,D,20070306,000000,27.3915,27.3915,27.2782,27.2782,2991.7502918175,0
+ORRF.US,D,20070307,000000,27.3915,27.3915,27.3078,27.3156,4439.9279262896,0
+ORRF.US,D,20070308,000000,27.2782,27.2782,27.2782,27.2782,265.88825524294,0
+ORRF.US,D,20070309,000000,27.2782,27.2782,27.2782,27.2782,324.74901403718,0
+ORRF.US,D,20070313,000000,27.2782,27.2782,27.2782,27.2782,694.15101750448,0
+ORRF.US,D,20070316,000000,26.8968,27.2782,26.7796,27.2782,925.53469000597,0
+ORRF.US,D,20070326,000000,26.8968,26.8968,26.7796,26.7796,3694.020034673,0
+ORRF.US,D,20070327,000000,26.7796,26.7796,26.7796,26.7796,265.88825524294,0
+ORRF.US,D,20070328,000000,26.8968,26.8968,26.8968,26.8968,2017.503249706,0
+ORRF.US,D,20070402,000000,26.8968,26.8968,26.8968,26.8968,188.76036440911,0
+ORRF.US,D,20070403,000000,26.7796,26.7796,26.7796,26.7796,661.67611610076,0
+ORRF.US,D,20070404,000000,26.7796,26.7796,26.4416,26.4416,3146.0060734852,0
+ORRF.US,D,20070405,000000,26.5687,26.5687,26.5687,26.5687,2887.2217029243,0
+ORRF.US,D,20070409,000000,26.3658,26.482,26.0602,26.141,2641.6302610587,0
+ORRF.US,D,20070412,000000,26.0188,26.0602,26.0188,26.0602,731.70012225253,0
+ORRF.US,D,20070418,000000,25.9913,25.9913,25.7587,25.7666,2966.3792750959,0
+ORRF.US,D,20070419,000000,25.7508,25.7508,25.3764,25.3764,1315.2335068506,0
+ORRF.US,D,20070420,000000,25.9913,26.0602,25.9913,25.9913,1642.0122022255,0
+ORRF.US,D,20070423,000000,26.3312,26.3312,26.0602,26.3312,719.52203422613,0
+ORRF.US,D,20070424,000000,26.0188,26.0188,26.0188,26.0188,556.13268653868,0
+ORRF.US,D,20070426,000000,26.0188,26.0188,26.0188,26.0188,1933.2714741901,0
+ORRF.US,D,20070427,000000,26.0188,26.482,26.0188,26.482,3366.2264986292,0
+ORRF.US,D,20070430,000000,26.5155,26.8564,26.141,26.8564,1531.3945693191,0
+ORRF.US,D,20070501,000000,26.8968,26.8968,26.8968,26.8968,132.94412762147,0
+ORRF.US,D,20070502,000000,26.8968,26.8968,26.0188,26.0602,4574.9017352488,0
+ORRF.US,D,20070503,000000,26.0602,26.0602,26.0602,26.0602,1978.9393042891,0
+ORRF.US,D,20070508,000000,26.3312,26.3312,26.3312,26.3312,132.94412762147,0
+ORRF.US,D,20070509,000000,26.89,26.8968,26.89,26.8968,401.87690487101,0
+ORRF.US,D,20070510,000000,26.141,26.8968,26.141,26.8968,1226.9423686592,0
+ORRF.US,D,20070517,000000,26.8968,26.8968,26.8968,26.8968,396.80270152668,0
+ORRF.US,D,20070523,000000,26.8968,26.8968,26.8968,26.8968,134.9738089592,0
+ORRF.US,D,20070525,000000,28.232,28.2419,28.232,28.2419,765.18986432511,0
+ORRF.US,D,20070529,000000,28.3217,28.3217,28.3217,28.3217,254.72500788542,0
+ORRF.US,D,20070530,000000,27.2466,27.2466,26.5302,26.5302,2389.9497751799,0
+ORRF.US,D,20070531,000000,26.6495,26.6495,26.5155,26.5302,12616.499195344,0
+ORRF.US,D,20070601,000000,26.409,26.4494,26.409,26.4494,4651.0147854138,0
+ORRF.US,D,20070605,000000,26.4494,26.6495,26.4494,26.6495,1350.7529302609,0
+ORRF.US,D,20070606,000000,26.6495,26.6495,26.6495,26.6495,418.11435557287,0
+ORRF.US,D,20070607,000000,26.6495,26.6495,26.6495,26.6495,355.19423410317,0
+ORRF.US,D,20070612,000000,26.6495,26.6495,26.4494,26.4494,1176.2003352159,0
+ORRF.US,D,20070613,000000,26.6495,26.6495,26.3312,26.6495,2605.0959969795,0
+ORRF.US,D,20070614,000000,26.3312,26.3312,26.3312,26.3312,254.72500788542,0
+ORRF.US,D,20070615,000000,26.2524,26.6495,26.2524,26.6495,1519.2164812927,0
+ORRF.US,D,20070618,000000,26.2524,26.3874,26.2524,26.3874,2746.1588499519,0
+ORRF.US,D,20070625,000000,26.4494,26.6495,26.4494,26.6495,375.49104748049,0
+ORRF.US,D,20070626,000000,26.2524,26.2524,25.4572,25.4572,1275.6547207648,0
+ORRF.US,D,20070627,000000,25.4572,25.4572,24.6847,24.6847,1130.5325051169,0
+ORRF.US,D,20070628,000000,24.7005,25.7844,24.6591,25.7844,941.77214070783,0
+ORRF.US,D,20070629,000000,26.077,26.077,26.077,26.077,282.1257059448,0
+ORRF.US,D,20070702,000000,26.014,26.014,26.007,26.014,1259.4172700629,0
+ORRF.US,D,20070703,000000,26.0938,26.0938,24.2925,24.2925,1036.1523229124,0
+ORRF.US,D,20070705,000000,24.8611,24.8611,24.2629,24.5802,2661.927074436,0
+ORRF.US,D,20070706,000000,24.6591,24.6591,24.5802,24.5802,1141.6957524745,0
+ORRF.US,D,20070709,000000,24.6443,24.6591,24.2629,24.2629,2090.5717778644,0
+ORRF.US,D,20070710,000000,24.6591,24.6591,22.3523,22.3523,5261.9488680712,0
+ORRF.US,D,20070711,000000,22.3523,22.7937,22.2744,22.7937,3496.126104244,0
+ORRF.US,D,20070712,000000,22.8322,23.0292,22.6735,22.8716,3697.0645566796,0
+ORRF.US,D,20070713,000000,23.0716,23.2697,22.8716,23.11,3179.4958155578,0
+ORRF.US,D,20070716,000000,23.1495,23.4273,23.1495,23.4273,2059.1117171295,0
+ORRF.US,D,20070717,000000,23.9053,23.9053,23.8659,23.8659,627.17153335931,0
+ORRF.US,D,20070718,000000,23.3061,23.3061,23.3061,23.3061,132.94412762147,0
+ORRF.US,D,20070719,000000,23.5061,23.8659,23.5061,23.5061,762.14534231851,0
+ORRF.US,D,20070725,000000,25.1389,25.1389,23.0716,23.4677,8321.6934847028,0
+ORRF.US,D,20070727,000000,23.0716,23.8659,23.0716,23.0716,1809.4609125884,0
+ORRF.US,D,20070730,000000,23.0716,23.0716,23.0716,23.0716,759.10082031191,0
+ORRF.US,D,20070731,000000,23.4677,23.8659,23.4677,23.8659,4073.5704448289,0
+ORRF.US,D,20070801,000000,24.2629,24.2629,23.6283,24.2629,3141.9467108097,0
+ORRF.US,D,20070802,000000,24.2629,24.2629,24.2629,24.2629,644.42382473003,0
+ORRF.US,D,20070806,000000,23.6657,24.2629,23.6657,24.2629,1631.8637955368,0
+ORRF.US,D,20070807,000000,23.9437,23.9437,23.9437,23.9437,676.89872613375,0
+ORRF.US,D,20070808,000000,23.9437,25.0571,23.9437,25.0571,7104.8995227322,0
+ORRF.US,D,20070809,000000,24.4619,24.6591,24.4619,24.6591,1004.6922621775,0
+ORRF.US,D,20070810,000000,24.0629,24.0629,24.0629,24.0629,120.76603959508,0
+ORRF.US,D,20070813,000000,24.0255,24.0333,24.0255,24.0333,984.39544880021,0
+ORRF.US,D,20070814,000000,24.6669,24.6669,24.6669,24.6669,132.94412762147,0
+ORRF.US,D,20070820,000000,24.7005,24.7005,24.7005,24.7005,254.72500788542,0
+ORRF.US,D,20070821,000000,25.4572,25.4572,25.4572,25.4572,1053.4046142831,0
+ORRF.US,D,20070822,000000,24.7005,24.7005,24.7005,24.7005,308.51156333532,0
+ORRF.US,D,20070823,000000,24.7181,24.7181,24.7093,24.7093,1282.7586054469,0
+ORRF.US,D,20070824,000000,25.8543,26.2524,25.8464,26.2524,627.17153335931,0
+ORRF.US,D,20070828,000000,24.9083,24.9083,24.9083,24.9083,332.86773938811,0
+ORRF.US,D,20070905,000000,25.4572,25.4572,25.0571,25.0571,993.52901482001,0
+ORRF.US,D,20070906,000000,26.5687,26.5687,26.2524,26.2524,320.68965136172,0
+ORRF.US,D,20070907,000000,24.8335,24.8433,24.8335,24.8433,883.92622258246,0
+ORRF.US,D,20070910,000000,24.8335,24.8335,24.8335,24.8335,1163.0074065207,0
+ORRF.US,D,20070914,000000,25.4572,25.4572,25.4572,25.4572,120.76603959508,0
+ORRF.US,D,20070919,000000,25.4168,25.4168,25.2581,25.2581,391.72849818235,0
+ORRF.US,D,20070921,000000,24.9793,24.9793,24.9793,24.9793,308.51156333532,0
+ORRF.US,D,20070924,000000,25.0187,25.0187,25.0187,25.0187,221.23526581283,0
+ORRF.US,D,20070925,000000,25.0187,25.0187,25.0187,25.0187,270.96245858727,0
+ORRF.US,D,20070926,000000,25.0187,25.0187,25.0187,25.0187,1155.9035218386,0
+ORRF.US,D,20070928,000000,25.1389,25.2483,25.1389,25.2483,375.49104748049,0
+ORRF.US,D,20071001,000000,25.0187,25.0187,25.0187,25.0187,265.88825524294,0
+ORRF.US,D,20071002,000000,25.1389,25.1389,25.0187,25.0187,441.4556909568,0
+ORRF.US,D,20071003,000000,25.0571,25.0571,24.9625,24.9625,2156.5364213407,0
+ORRF.US,D,20071004,000000,25.0571,25.0571,24.8611,24.8611,945.8315033833,0
+ORRF.US,D,20071005,000000,25.4572,25.4572,24.8611,24.8611,1004.6922621775,0
+ORRF.US,D,20071010,000000,24.8611,25.0571,24.8611,24.8611,1290.8773307978,0
+ORRF.US,D,20071011,000000,24.8611,24.8611,24.8611,24.8611,265.88825524294,0
+ORRF.US,D,20071012,000000,25.4168,25.4572,25.4168,25.4572,741.84852894119,0
+ORRF.US,D,20071016,000000,25.0571,25.0571,25.0571,25.0571,627.17153335931,0
+ORRF.US,D,20071018,000000,25.0571,25.0571,25.0571,25.0571,197.89393042891,0
+ORRF.US,D,20071019,000000,25.0571,25.0571,25.0571,25.0571,187.74552374025,0
+ORRF.US,D,20071022,000000,25.0571,25.0571,25.0571,25.0571,1511.0977559418,0
+ORRF.US,D,20071024,000000,25.0571,25.0571,25.0571,25.0571,375.49104748049,0
+ORRF.US,D,20071026,000000,25.0571,25.0571,25.0571,25.0571,692.12133616675,0
+ORRF.US,D,20071030,000000,25.0571,25.2581,25.0571,25.2581,1315.2335068506,0
+ORRF.US,D,20071101,000000,25.0571,25.4572,25.0571,25.4572,468.85638901618,0
+ORRF.US,D,20071102,000000,25.4572,25.4572,25.4572,25.4572,375.49104748049,0
+ORRF.US,D,20071105,000000,25.0571,25.0571,25.0571,25.0571,3769.1182441691,0
+ORRF.US,D,20071106,000000,25.0571,25.3596,25.0571,25.0571,7956.350843911,0
+ORRF.US,D,20071107,000000,25.0571,25.4572,25.0571,25.4572,2321.9554503659,0
+ORRF.US,D,20071108,000000,25.0571,25.4572,25.0571,25.4572,1041.2265262567,0
+ORRF.US,D,20071109,000000,25.4572,25.4572,25.4572,25.4572,254.72500788542,0
+ORRF.US,D,20071112,000000,26.2524,26.2524,25.0571,25.0571,19302.269521835,0
+ORRF.US,D,20071113,000000,25.0571,25.0571,25.0571,25.0571,2888.2365435932,0
+ORRF.US,D,20071119,000000,25.5597,25.5597,25.2581,25.2581,15725.97100475,0
+ORRF.US,D,20071121,000000,27.0466,27.0466,25.4572,25.4572,1338.5748422345,0
+ORRF.US,D,20071123,000000,25.4572,27.0466,25.4572,27.0466,1067.6123836472,0
+ORRF.US,D,20071126,000000,25.2168,25.2168,25.2168,25.2168,8424.1923922583,0
+ORRF.US,D,20071128,000000,25.4572,25.4572,25.4572,25.4572,1004.6922621775,0
+ORRF.US,D,20071129,000000,25.4572,25.4572,25.4572,25.4572,773.30858967604,0
+ORRF.US,D,20071130,000000,25.0571,25.0571,25.0571,25.0571,316.63028868625,0
+ORRF.US,D,20071203,000000,25.0571,25.0571,25.0571,25.0571,2813.1383340971,0
+ORRF.US,D,20071204,000000,26.2524,26.2524,26.2524,26.2524,877.83717856926,0
+ORRF.US,D,20071205,000000,25.8543,25.8543,25.8543,25.8543,254.72500788542,0
+ORRF.US,D,20071206,000000,25.8543,25.8543,25.8543,25.8543,1728.2736590791,0
+ORRF.US,D,20071207,000000,26.4494,26.4494,26.4494,26.4494,1004.6922621775,0
+ORRF.US,D,20071211,000000,25.0571,25.0571,25.0571,25.0571,254.72500788542,0
+ORRF.US,D,20071213,000000,25.0571,25.0571,25.0571,25.0571,6358.9916311156,0
+ORRF.US,D,20071217,000000,25.6543,25.6543,25.536,25.536,375.49104748049,0
+ORRF.US,D,20071218,000000,24.6591,25.0571,23.8659,23.8659,1758.7188791451,0
+ORRF.US,D,20071219,000000,25.4572,25.4572,23.8659,23.8659,546.99912051888,0
+ORRF.US,D,20071220,000000,24.6591,24.6591,24.4619,24.4619,461.75250433412,0
+ORRF.US,D,20071224,000000,23.8659,23.8659,23.8659,23.8659,537.86555449908,0
+ORRF.US,D,20071228,000000,23.8659,23.8659,23.8659,23.8659,959.02443207856,0
+ORRF.US,D,20071231,000000,23.8659,23.8659,23.8659,23.8659,1292.9070121355,0
+ORRF.US,D,20080102,000000,23.8659,23.8659,23.8659,23.8659,7377.8916626572,0
+ORRF.US,D,20080109,000000,24.2629,24.2629,23.8659,23.8659,1141.6957524745,0
+ORRF.US,D,20080115,000000,23.8659,23.8659,23.8659,23.8659,149.18157832333,0
+ORRF.US,D,20080118,000000,23.8659,23.8659,23.8659,23.8659,620.06764867725,0
+ORRF.US,D,20080123,000000,23.8659,23.8659,23.5061,23.5061,1032.0929602369,0
+ORRF.US,D,20080125,000000,23.4677,23.4677,23.4677,23.4677,471.90091102278,0
+ORRF.US,D,20080129,000000,23.4677,23.4677,23.4677,23.4677,340.98646473904,0
+ORRF.US,D,20080204,000000,23.4677,23.4677,23.4677,23.4677,1007.7367841841,0
+ORRF.US,D,20080205,000000,23.8659,23.8659,23.8659,23.8659,120.76603959508,0
+ORRF.US,D,20080206,000000,23.8659,23.8659,23.8659,23.8659,506.40549376423,0
+ORRF.US,D,20080212,000000,23.9053,23.9053,23.9053,23.9053,142.07769364127,0
+ORRF.US,D,20080213,000000,23.9053,23.9053,23.9053,23.9053,318.65997002399,0
+ORRF.US,D,20080215,000000,23.9437,23.9437,23.9437,23.9437,10400.087174541,0
+ORRF.US,D,20080220,000000,25.0571,25.0571,24.6591,24.6591,1259.4172700629,0
+ORRF.US,D,20080221,000000,23.9437,23.9437,23.9437,23.9437,877.83717856926,0
+ORRF.US,D,20080222,000000,24.6591,24.6591,24.3003,24.3003,14598.48302164,0
+ORRF.US,D,20080225,000000,23.9437,23.9437,23.9437,23.9437,1884.5591220845,0
+ORRF.US,D,20080229,000000,24.3003,24.3003,24.3003,24.3003,506.40549376423,0
+ORRF.US,D,20080304,000000,24.2629,24.2629,24.2629,24.2629,627.17153335931,0
+ORRF.US,D,20080311,000000,24.6591,24.6591,24.4619,24.4619,375.49104748049,0
+ORRF.US,D,20080313,000000,23.9437,23.9437,23.9437,23.9437,1606.4927788152,0
+ORRF.US,D,20080314,000000,24.0629,24.0629,24.0629,24.0629,7505.7615869344,0
+ORRF.US,D,20080317,000000,23.9437,23.9437,23.9437,23.9437,2789.7969987132,0
+ORRF.US,D,20080319,000000,23.9437,23.9437,23.9437,23.9437,528.73198847929,0
+ORRF.US,D,20080324,000000,23.9437,23.9437,23.9437,23.9437,4741.3356049429,0
+ORRF.US,D,20080325,000000,23.9437,23.9437,23.9437,23.9437,568.31077456507,0
+ORRF.US,D,20080326,000000,23.9437,23.9437,23.9437,23.9437,2128.1208826124,0
+ORRF.US,D,20080327,000000,23.9437,23.9437,23.9437,23.9437,1756.6891978074,0
+ORRF.US,D,20080331,000000,23.9437,23.9437,23.9437,23.9437,1131.5473457858,0
+ORRF.US,D,20080403,000000,23.9437,23.9437,23.9437,23.9437,1373.079424976,0
+ORRF.US,D,20080404,000000,23.9437,24.2629,23.9437,24.2629,14176.309303392,0
+ORRF.US,D,20080407,000000,23.9053,23.9053,23.9053,23.9053,120.76603959508,0
+ORRF.US,D,20080408,000000,23.9053,23.9053,23.9053,23.9053,232.39851317036,0
+ORRF.US,D,20080409,000000,23.9053,23.9053,23.9053,23.9053,120.76603959508,0
+ORRF.US,D,20080410,000000,23.9053,23.9053,23.9053,23.9053,1315.2335068506,0
+ORRF.US,D,20080416,000000,23.9053,24.6591,23.9053,24.6591,988.45481147568,0
+ORRF.US,D,20080418,000000,24.2629,24.2629,24.2629,24.2629,1617.6560261727,0
+ORRF.US,D,20080422,000000,24.2629,24.2629,24.2629,24.2629,375.49104748049,0
+ORRF.US,D,20080424,000000,23.9053,23.9053,23.9053,23.9053,631.23089603477,0
+ORRF.US,D,20080429,000000,24.0629,24.0629,24.0629,24.0629,375.49104748049,0
+ORRF.US,D,20080430,000000,24.0629,24.0629,23.9053,23.9053,747.93757295439,0
+ORRF.US,D,20080501,000000,23.9053,23.9053,23.9053,23.9053,657.6167534253,0
+ORRF.US,D,20080502,000000,23.9053,23.9861,23.9053,23.9861,641.37930272344,0
+ORRF.US,D,20080507,000000,24.0629,24.2629,23.9053,23.9053,1696.8135983443,0
+ORRF.US,D,20080508,000000,23.9053,23.9053,23.8659,23.8659,1257.3875887252,0
+ORRF.US,D,20080509,000000,23.8659,23.8659,23.8659,23.8659,412.02531155968,0
+ORRF.US,D,20080512,000000,24.6591,24.6591,24.6591,24.6591,120.76603959508,0
+ORRF.US,D,20080513,000000,23.8659,23.8659,23.8659,23.8659,1036.1523229124,0
+ORRF.US,D,20080514,000000,23.8659,23.8659,23.8659,23.8659,554.10300520094,0
+ORRF.US,D,20080515,000000,24.6591,24.6591,23.8659,23.8659,259.79921122975,0
+ORRF.US,D,20080516,000000,24.6591,24.6591,24.6591,24.6591,421.15887757947,0
+ORRF.US,D,20080520,000000,24.2629,24.2629,23.8659,23.8659,22759.831680662,0
+ORRF.US,D,20080521,000000,23.8659,23.8659,23.8659,23.8659,288.214749958,0
+ORRF.US,D,20080522,000000,24.6591,24.6591,24.6591,24.6591,375.49104748049,0
+ORRF.US,D,20080523,000000,24.6591,24.6591,24.2629,24.2629,516.55390045289,0
+ORRF.US,D,20080529,000000,24.2629,24.2629,24.2629,24.2629,308.51156333532,0
+ORRF.US,D,20080530,000000,24.6511,24.6511,24.6511,24.6511,1190.40810458,0
+ORRF.US,D,20080602,000000,24.6591,24.6591,24.6591,24.6591,481.03447704258,0
+ORRF.US,D,20080603,000000,24.6591,26.0514,24.6591,26.0514,7375.8619813195,0
+ORRF.US,D,20080604,000000,27.015,27.015,27.015,27.015,122.79572093281,0
+ORRF.US,D,20080606,000000,25.4572,25.4572,25.4572,25.4572,1259.4172700629,0
+ORRF.US,D,20080609,000000,25.3764,25.4572,25.3764,25.4572,1004.6922621775,0
+ORRF.US,D,20080610,000000,25.8543,25.8543,25.4966,25.4966,1211.7197586262,0
+ORRF.US,D,20080612,000000,25.7252,25.7252,25.7252,25.7252,5640.4844375583,0
+ORRF.US,D,20080616,000000,25.4572,25.4572,25.4572,25.4572,1978.9393042891,0
+ORRF.US,D,20080617,000000,25.4572,25.4572,25.4168,25.4572,5301.527654157,0
+ORRF.US,D,20080618,000000,24.8611,24.8611,24.8611,24.8611,877.83717856926,0
+ORRF.US,D,20080619,000000,24.2629,24.2629,24.2629,24.2629,132.94412762147,0
+ORRF.US,D,20080625,000000,24.2629,24.2629,23.8659,23.8659,1310.1593035063,0
+ORRF.US,D,20080626,000000,23.1495,24.0629,23.1495,24.0629,841.30291449008,0
+ORRF.US,D,20080627,000000,23.8659,23.8659,23.8659,23.8659,254.72500788542,0
+ORRF.US,D,20080701,000000,23.5061,23.5061,23.0716,23.0716,2192.055844751,0
+ORRF.US,D,20080707,000000,23.11,23.8659,23.11,23.5061,5996.6935123304,0
+ORRF.US,D,20080708,000000,23.6657,23.6657,23.6657,23.6657,856.52552452307,0
+ORRF.US,D,20080714,000000,23.6657,23.6657,23.6657,23.6657,120.76603959508,0
+ORRF.US,D,20080717,000000,23.8659,23.8659,23.8659,23.8659,1336.5451608968,0
+ORRF.US,D,20080721,000000,23.8659,23.8659,23.8659,23.8659,1631.8637955368,0
+ORRF.US,D,20080723,000000,23.6657,23.8659,23.6657,23.8659,896.10431060885,0
+ORRF.US,D,20080724,000000,24.2629,24.2629,24.2629,24.2629,254.72500788542,0
+ORRF.US,D,20080731,000000,24.6591,24.6591,24.6591,24.6591,877.83717856926,0
+ORRF.US,D,20080801,000000,24.6591,24.6591,24.6591,24.6591,375.49104748049,0
+ORRF.US,D,20080804,000000,24.6591,24.6591,24.4619,24.4619,1631.8637955368,0
+ORRF.US,D,20080806,000000,24.5418,24.5418,24.4619,24.4619,5029.5503549009,0
+ORRF.US,D,20080807,000000,24.2629,24.2629,24.2629,24.2629,766.20470499398,0
+ORRF.US,D,20080808,000000,24.2629,24.2629,23.8659,23.8659,3204.8668322794,0
+ORRF.US,D,20080811,000000,24.2245,24.4619,24.2245,24.3427,877.83717856926,0
+ORRF.US,D,20080812,000000,23.8659,23.8659,23.8659,23.8659,120.76603959508,0
+ORRF.US,D,20080813,000000,23.8659,23.8659,23.8659,23.8659,1606.4927788152,0
+ORRF.US,D,20080814,000000,23.8659,23.8659,23.8659,23.8659,681.97292947808,0
+ORRF.US,D,20080815,000000,24.2245,24.2245,24.2245,24.2245,120.76603959508,0
+ORRF.US,D,20080818,000000,24.2245,24.3003,24.2245,24.3003,1131.5473457858,0
+ORRF.US,D,20080820,000000,23.8659,23.8659,23.8659,23.8659,692.12133616675,0
+ORRF.US,D,20080822,000000,24.2245,24.3003,23.8659,24.3003,6554.8558802068,0
+ORRF.US,D,20080825,000000,24.8611,24.8611,24.4619,24.8611,17598.352038809,0
+ORRF.US,D,20080826,000000,25.2581,25.2581,25.2581,25.2581,993.52901482001,0
+ORRF.US,D,20080828,000000,24.0629,24.0629,24.0629,24.0629,276.03666193161,0
+ORRF.US,D,20080829,000000,24.0629,24.0629,24.0629,24.0629,308.51156333532,0
+ORRF.US,D,20080902,000000,23.8659,23.8659,23.8659,23.8659,1259.4172700629,0
+ORRF.US,D,20080903,000000,23.8983,23.8983,23.8983,23.8983,1532.409409988,0
+ORRF.US,D,20080908,000000,23.8659,23.8659,23.8659,23.8659,1385.2575130024,0
+ORRF.US,D,20080910,000000,23.8659,23.8659,23.8659,23.8659,220.22042514396,0
+ORRF.US,D,20080915,000000,23.8659,23.8659,23.8659,23.8659,1989.0877109777,0
+ORRF.US,D,20080916,000000,23.8659,23.8659,23.8659,23.8659,1685.6503509868,0
+ORRF.US,D,20080918,000000,23.8659,23.8659,23.8659,23.8659,6033.2277764095,0
+ORRF.US,D,20080922,000000,23.8659,23.8659,23.8659,23.8659,1285.8031274535,0
+ORRF.US,D,20080923,000000,23.8659,24.2629,23.8659,24.2629,1876.4403967336,0
+ORRF.US,D,20080924,000000,23.8659,23.8659,23.8659,23.8659,1408.5988483863,0
+ORRF.US,D,20080925,000000,23.8659,23.8659,23.8659,23.8659,7726.9968527472,0
+ORRF.US,D,20080926,000000,23.8659,23.8659,23.8659,23.8659,658.63159409416,0
+ORRF.US,D,20080929,000000,24.2629,24.2629,24.2629,24.2629,120.76603959508,0
+ORRF.US,D,20080930,000000,23.6895,24.2629,23.6895,24.2629,1573.0030367426,0
+ORRF.US,D,20081001,000000,23.8659,23.8659,23.8659,23.8659,7134.3299021294,0
+ORRF.US,D,20081002,000000,23.8659,23.8659,23.8659,23.8659,2514.7751774504,0
+ORRF.US,D,20081003,000000,23.8659,23.8659,23.8659,23.8659,2514.7751774504,0
+ORRF.US,D,20081006,000000,23.8659,24.0629,23.8659,24.0629,9512.1015892829,0
+ORRF.US,D,20081007,000000,23.8659,23.8659,23.8659,23.8659,692.12133616675,0
+ORRF.US,D,20081008,000000,23.8659,23.8659,23.7061,23.7061,1511.0977559418,0
+ORRF.US,D,20081009,000000,23.8659,23.8659,23.8659,23.8659,962.06895408515,0
+ORRF.US,D,20081010,000000,23.7061,24.0629,23.4677,24.0629,4222.7520231522,0
+ORRF.US,D,20081013,000000,23.4677,23.4677,23.4677,23.4677,401.87690487101,0
+ORRF.US,D,20081016,000000,23.4677,23.4677,23.4677,23.4677,254.72500788542,0
+ORRF.US,D,20081017,000000,23.4677,24.0629,23.4677,24.0629,1636.9379988812,0
+ORRF.US,D,20081020,000000,23.4677,23.4677,23.4677,23.4677,658.63159409416,0
+ORRF.US,D,20081022,000000,23.4677,23.4677,23.4677,23.4677,762.14534231851,0
+ORRF.US,D,20081024,000000,23.4677,23.4677,23.4677,23.4677,877.83717856926,0
+ORRF.US,D,20081027,000000,23.4677,23.7879,23.4677,23.4677,2130.1505639501,0
+ORRF.US,D,20081028,000000,23.8659,23.8659,23.4677,23.5061,3682.8567873154,0
+ORRF.US,D,20081030,000000,23.4677,23.4677,23.4677,23.4677,2262.0798509028,0
+ORRF.US,D,20081031,000000,23.4677,23.4677,23.4677,23.4677,1259.4172700629,0
+ORRF.US,D,20081103,000000,23.4677,23.6657,23.4677,23.6657,2350.3709890941,0
+ORRF.US,D,20081104,000000,23.4677,23.4677,23.4677,23.4677,11621.955339855,0
+ORRF.US,D,20081106,000000,23.4677,23.4677,23.4677,23.4677,1259.4172700629,0
+ORRF.US,D,20081107,000000,23.4677,23.4677,23.4677,23.4677,254.72500788542,0
+ORRF.US,D,20081111,000000,23.6657,23.6657,23.6657,23.6657,308.51156333532,0
+ORRF.US,D,20081112,000000,23.4677,23.4677,23.4677,23.4677,1051.3749329454,0
+ORRF.US,D,20081113,000000,23.4677,23.4677,23.4677,23.4677,906.25271729751,0
+ORRF.US,D,20081114,000000,23.4677,23.5061,23.4677,23.5061,1259.4172700629,0
+ORRF.US,D,20081117,000000,23.4677,23.4677,23.4677,23.4677,11435.224656785,0
+ORRF.US,D,20081118,000000,23.6657,23.6657,23.4677,23.4677,14167.175737372,0
+ORRF.US,D,20081119,000000,23.4677,23.4677,23.4677,23.4677,11313.443776521,0
+ORRF.US,D,20081121,000000,23.5465,23.6657,23.0716,23.0716,25648.068224256,0
+ORRF.US,D,20081125,000000,23.0716,23.2697,23.0716,23.2697,754.02661696758,0
+ORRF.US,D,20081126,000000,23.4677,23.4677,23.4677,23.4677,254.72500788542,0
+ORRF.US,D,20081201,000000,23.2697,23.3061,23.2697,23.3061,1631.8637955368,0
+ORRF.US,D,20081203,000000,23.0716,23.0716,23.0716,23.0716,4298.8650733172,0
+ORRF.US,D,20081204,000000,23.0716,23.2697,23.0716,23.2697,2839.5241914876,0
+ORRF.US,D,20081208,000000,23.0716,23.2697,23.0716,23.0716,2407.2020665506,0
+ORRF.US,D,20081209,000000,23.0716,23.6657,23.0716,23.6657,7788.9021335481,0
+ORRF.US,D,20081210,000000,23.0716,23.0716,23.0716,23.0716,3167.3177275314,0
+ORRF.US,D,20081211,000000,23.0716,23.0716,23.0716,23.0716,754.02661696758,0
+ORRF.US,D,20081212,000000,23.0716,23.0716,23.0716,23.0716,1347.7084082543,0
+ORRF.US,D,20081215,000000,23.0716,23.0716,21.4782,22.2744,7055.1723299578,0
+ORRF.US,D,20081216,000000,22.2744,22.2744,22.2744,22.2744,1182.2893792291,0
+ORRF.US,D,20081217,000000,22.0744,22.0744,22.0744,22.0744,439.42600961906,0
+ORRF.US,D,20081218,000000,22.2744,22.2744,22.0744,22.0744,813.90221643069,0
+ORRF.US,D,20081219,000000,22.2744,22.2744,22.0744,22.0744,506.40549376423,0
+ORRF.US,D,20081223,000000,22.2744,22.2744,21.6754,21.6754,894.07462927112,0
+ORRF.US,D,20081226,000000,21.6754,21.6754,21.6754,21.6754,349.10519008997,0
+ORRF.US,D,20081229,000000,22.0744,22.0744,21.6754,21.6754,1373.079424976,0
+ORRF.US,D,20081230,000000,21.6754,21.6754,21.4782,21.4782,627.17153335931,0
+ORRF.US,D,20090105,000000,22.0744,22.2744,22.0744,22.2744,254.72500788542,0
+ORRF.US,D,20090107,000000,22.0744,23.2697,21.8754,23.2697,723.5813969016,0
+ORRF.US,D,20090108,000000,22.4735,22.4735,22.4735,22.4735,22230.084851514,0
+ORRF.US,D,20090109,000000,22.2744,22.2744,22.2744,22.2744,120.76603959508,0
+ORRF.US,D,20090113,000000,21.8754,21.8754,21.8754,21.8754,163.38934768746,0
+ORRF.US,D,20090114,000000,21.8754,21.8754,21.2772,21.4782,3557.016544376,0
+ORRF.US,D,20090115,000000,21.4782,21.4782,21.4782,21.4782,120.76603959508,0
+ORRF.US,D,20090120,000000,21.4782,21.4782,21.4782,21.4782,804.76865041089,0
+ORRF.US,D,20090122,000000,21.8754,21.8754,21.8754,21.8754,120.76603959508,0
+ORRF.US,D,20090126,000000,21.8754,21.8754,21.8754,21.8754,877.83717856926,0
+ORRF.US,D,20090128,000000,21.8754,21.8754,21.8754,21.8754,254.72500788542,0
+ORRF.US,D,20090129,000000,21.4782,21.4782,21.4782,21.4782,232.39851317036,0
+ORRF.US,D,20090130,000000,21.4782,21.4782,21.4782,21.4782,2112.8982725794,0
+ORRF.US,D,20090202,000000,21.4782,21.4782,21.4782,21.4782,254.72500788542,0
+ORRF.US,D,20090203,000000,21.4782,21.4782,21.4782,21.4782,120.76603959508,0
+ORRF.US,D,20090204,000000,21.4782,21.4782,20.684,20.684,2652.7935084162,0
+ORRF.US,D,20090205,000000,21.4782,21.4782,21.4782,21.4782,282.1257059448,0
+ORRF.US,D,20090212,000000,21.4782,21.4782,21.4782,21.4782,575.41465924713,0
+ORRF.US,D,20090213,000000,21.4782,21.4782,21.4782,21.4782,324.74901403718,0
+ORRF.US,D,20090218,000000,21.3028,21.3028,20.285,20.285,792.5905623845,0
+ORRF.US,D,20090220,000000,21.2772,21.2772,21.2772,21.2772,201.95329310437,0
+ORRF.US,D,20090224,000000,21.4782,21.4782,20.285,20.285,954.96506940309,0
+ORRF.US,D,20090225,000000,20.684,22.1769,20.684,20.684,17089.916863707,0
+ORRF.US,D,20090226,000000,20.285,20.684,20.285,20.684,467.84154834732,0
+ORRF.US,D,20090227,000000,21.4782,21.4782,21.4782,21.4782,1631.8637955368,0
+ORRF.US,D,20090302,000000,20.285,20.3234,20.285,20.285,1261.4469514007,0
+ORRF.US,D,20090303,000000,20.285,20.285,20.285,20.285,375.49104748049,0
+ORRF.US,D,20090304,000000,20.285,20.285,19.4897,19.4897,2171.7590313737,0
+ORRF.US,D,20090305,000000,19.0917,19.0917,19.0917,19.0917,1004.6922621775,0
+ORRF.US,D,20090309,000000,18.6975,18.6975,18.6975,18.6975,233.41335383923,0
+ORRF.US,D,20090310,000000,18.6975,18.6975,18.6975,18.6975,254.72500788542,0
+ORRF.US,D,20090312,000000,19.4897,19.4897,19.0917,19.0917,1131.5473457858,0
+ORRF.US,D,20090313,000000,19.0917,19.0917,19.0917,19.0917,120.76603959508,0
+ORRF.US,D,20090319,000000,19.0917,19.0917,18.6975,18.6975,945.8315033833,0
+ORRF.US,D,20090323,000000,19.4897,19.4897,19.4897,19.4897,1259.4172700629,0
+ORRF.US,D,20090324,000000,19.4897,19.4897,19.4897,19.4897,627.17153335931,0
+ORRF.US,D,20090325,000000,19.4897,19.4897,19.4897,19.4897,4766.7066216645,0
+ORRF.US,D,20090326,000000,19.4897,19.4897,19.4897,19.4897,627.17153335931,0
+ORRF.US,D,20090327,000000,19.0917,19.0917,19.0917,19.0917,468.85638901618,0
+ORRF.US,D,20090402,000000,19.0828,19.0917,19.0828,19.0917,810.85769442409,0
+ORRF.US,D,20090403,000000,19.0917,19.0917,19.0917,19.0917,120.76603959508,0
+ORRF.US,D,20090407,000000,18.4955,19.0917,18.4955,19.0917,1638.9676802189,0
+ORRF.US,D,20090408,000000,18.6975,18.6975,18.4955,18.4955,286.18506862027,0
+ORRF.US,D,20090409,000000,18.2965,18.2965,18.2965,18.2965,439.42600961906,0
+ORRF.US,D,20090415,000000,18.2965,18.2965,18.2965,18.2965,780.41247435811,0
+ORRF.US,D,20090416,000000,17.9013,17.9013,17.4993,17.4993,815.93189776842,0
+ORRF.US,D,20090417,000000,17.4993,17.4993,17.4993,17.4993,216.1610624685,0
+ORRF.US,D,20090421,000000,17.9378,17.9378,17.9013,17.9013,405.93626754648,0
+ORRF.US,D,20090423,000000,18.0965,18.0965,18.0965,18.0965,173.53775437612,0
+ORRF.US,D,20090427,000000,18.2187,19.0129,18.2187,19.0129,1297.9812154799,0
+ORRF.US,D,20090428,000000,18.7339,19.4977,18.7339,19.4977,2013.4438870305,0
+ORRF.US,D,20090429,000000,19.0917,19.4897,19.0917,19.0917,4484.5809157197,0
+ORRF.US,D,20090430,000000,19.6868,20.0869,19.6868,20.0869,9007.7257768564,0
+ORRF.US,D,20090501,000000,19.8859,19.8859,19.4897,19.4897,2262.0798509028,0
+ORRF.US,D,20090504,000000,19.4897,19.4897,19.4897,19.4897,754.02661696758,0
+ORRF.US,D,20090505,000000,19.0917,19.4897,19.0917,19.4897,4901.6804306237,0
+ORRF.US,D,20090506,000000,19.0917,19.8859,19.0917,19.8859,877.83717856926,0
+ORRF.US,D,20090507,000000,19.8859,19.8859,19.8859,19.8859,506.40549376423,0
+ORRF.US,D,20090508,000000,19.8859,20.684,19.8859,20.622,1385.2575130024,0
+ORRF.US,D,20090511,000000,20.684,22.2272,20.684,21.4782,14604.572065653,0
+ORRF.US,D,20090512,000000,21.4782,22.2744,21.2398,21.2398,5341.1064402428,0
+ORRF.US,D,20090513,000000,20.0692,20.0692,20.0544,20.0544,308.51156333532,0
+ORRF.US,D,20090514,000000,21.4782,22.2744,21.4782,21.4782,1125.4583017726,0
+ORRF.US,D,20090515,000000,21.6754,23.4677,21.4782,21.4782,10563.476522228,0
+ORRF.US,D,20090518,000000,21.4862,21.5176,20.691,21.5176,1989.0877109777,0
+ORRF.US,D,20090519,000000,20.5874,23.516,20.5874,23.4273,7674.2251379662,0
+ORRF.US,D,20090520,000000,23.4677,25.2581,23.4677,25.2581,2385.8904125044,0
+ORRF.US,D,20090521,000000,25.4316,26.2524,24.6591,25.6158,5201.0584279393,0
+ORRF.US,D,20090522,000000,25.4572,25.4572,22.6962,23.8659,1372.0645843071,0
+ORRF.US,D,20090526,000000,22.3148,24.6591,22.3148,24.6591,1511.0977559418,0
+ORRF.US,D,20090527,000000,25.2355,25.2581,25.2355,25.2581,456.67830098979,0
+ORRF.US,D,20090528,000000,22.306,25.1389,22.306,25.1389,6888.7384602637,0
+ORRF.US,D,20090529,000000,23.7131,24.4955,23.7131,24.4955,1543.5726573455,0
+ORRF.US,D,20090601,000000,24.4049,24.4049,24.1673,24.1673,627.17153335931,0
+ORRF.US,D,20090602,000000,23.8659,24.2333,23.8659,24.2333,1791.1937805488,0
+ORRF.US,D,20090603,000000,23.7061,25.4572,23.7061,25.4572,5689.1967896639,0
+ORRF.US,D,20090604,000000,25.3931,26.6495,25.3931,26.6495,6050.4800677803,0
+ORRF.US,D,20090605,000000,26.8338,27.8093,26.6416,27.8093,6253.4482015535,0
+ORRF.US,D,20090608,000000,25.8149,27.8921,25.7972,27.8497,7163.7602815265,0
+ORRF.US,D,20090609,000000,27.8921,28.7977,27.8921,28.6873,17223.875831997,0
+ORRF.US,D,20090610,000000,28.6873,28.9947,27.6812,28.9947,6033.2277764095,0
+ORRF.US,D,20090611,000000,29.2361,31.8188,28.638,31.3822,19716.324514733,0
+ORRF.US,D,20090612,000000,31.803,31.8188,30.3111,31.6602,18530.990613497,0
+ORRF.US,D,20090615,000000,30.2777,30.5388,30.2777,30.5082,964.09863542289,0
+ORRF.US,D,20090616,000000,30.7832,31.0266,29.6697,29.6697,9494.8492979121,0
+ORRF.US,D,20090617,000000,29.3543,29.8333,28.6528,29.8333,3593.5508084552,0
+ORRF.US,D,20090618,000000,29.2045,29.2361,28.9651,29.2361,1154.8886811697,0
+ORRF.US,D,20090619,000000,29.8253,29.8333,28.9563,29.8333,6193.5726020904,0
+ORRF.US,D,20090622,000000,29.715,29.8155,28.0458,29.2203,12210.562927798,0
+ORRF.US,D,20090623,000000,28.8479,28.8567,28.2231,28.6873,4777.8698690221,0
+ORRF.US,D,20090624,000000,29.3937,30.9438,29.3937,30.3043,46024.039173751,0
+ORRF.US,D,20090625,000000,28.7789,31.0177,28.7789,30.5871,48623.046126717,0
+ORRF.US,D,20090626,000000,30.994,31.0266,29.8855,31.0266,1045491.901588,0
+ORRF.US,D,20090629,000000,30.5624,30.5624,28.0556,28.8863,41151.789122524,0
+ORRF.US,D,20090630,000000,30.1289,30.6767,29.6253,29.6253,18470.100173365,0
+ORRF.US,D,20090701,000000,29.8855,30.2274,27.765,29.8401,13698.319348356,0
+ORRF.US,D,20090702,000000,30.9763,31.0088,29.1623,29.2045,58516.727807494,0
+ORRF.US,D,20090706,000000,29.3229,29.4331,27.6585,29.1081,11304.310210501,0
+ORRF.US,D,20090707,000000,29.2597,29.8333,28.2488,28.9888,20795.100145737,0
+ORRF.US,D,20090708,000000,29.3879,29.4331,28.3956,28.8567,12359.744506122,0
+ORRF.US,D,20090709,000000,29.3543,29.4331,28.638,28.7207,6529.4848634851,0
+ORRF.US,D,20090710,000000,28.5986,28.7129,27.2565,28.7129,5080.2923883442,0
+ORRF.US,D,20090713,000000,29.3937,29.3937,28.8863,29.1219,8776.3421043549,0
+ORRF.US,D,20090714,000000,29.0361,29.1021,28.907,29.1021,2034.7555410767,0
+ORRF.US,D,20090715,000000,27.964,29.5761,27.7886,29.5761,22641.095322405,0
+ORRF.US,D,20090716,000000,29.0361,29.4253,28.5059,29.2815,16400.840049546,0
+ORRF.US,D,20090717,000000,29.3879,29.3879,28.5325,29.1081,8174.5415877172,0
+ORRF.US,D,20090720,000000,29.0529,29.3455,28.0625,28.7533,12272.468208599,0
+ORRF.US,D,20090721,000000,28.0803,28.9139,28.0803,28.9139,16222.228091826,0
+ORRF.US,D,20090722,000000,28.4655,29.0361,28.4655,29.0361,6818.714454112,0
+ORRF.US,D,20090723,000000,28.5187,29.7909,28.3759,29.7909,16072.031672834,0
+ORRF.US,D,20090724,000000,29.4331,29.7761,28.8863,29.5199,14170.220259379,0
+ORRF.US,D,20090727,000000,29.6599,29.7761,29.1149,29.4745,9010.770298863,0
+ORRF.US,D,20090728,000000,29.0361,29.4175,28.7336,29.4175,19251.527488392,0
+ORRF.US,D,20090729,000000,29.3633,29.6343,29.3229,29.3307,7063.2910553087,0
+ORRF.US,D,20090730,000000,29.4253,29.8253,28.9563,29.8253,9879.4739114124,0
+ORRF.US,D,20090731,000000,29.6471,29.8333,29.3229,29.3799,20426.712982939,0
+ORRF.US,D,20090803,000000,29.0361,29.5051,29.0361,29.5051,11318.517979865,0
+ORRF.US,D,20090804,000000,29.0439,29.6539,28.4981,29.4745,8736.7633182691,0
+ORRF.US,D,20090805,000000,29.6599,29.8333,28.9474,29.6343,15456.023386832,0
+ORRF.US,D,20090806,000000,29.5691,29.5929,28.6153,29.0696,11204.855824951,0
+ORRF.US,D,20090807,000000,29.4253,29.5929,29.0617,29.5929,14809.569880765,0
+ORRF.US,D,20090810,000000,29.5199,29.5691,28.4655,29.1149,46443.168369993,0
+ORRF.US,D,20090811,000000,28.9139,29.5199,28.8923,29.5199,7418.4852894119,0
+ORRF.US,D,20090812,000000,29.3879,30.2698,29.3543,30.2274,29969.259792287,0
+ORRF.US,D,20090813,000000,30.0283,30.0283,29.2293,30.0215,23226.65838834,0
+ORRF.US,D,20090814,000000,29.9525,29.9525,29.2529,29.5455,20955.444971418,0
+ORRF.US,D,20090817,000000,29.3633,30.0215,29.3633,29.8529,13135.082777136,0
+ORRF.US,D,20090818,000000,29.8333,30.0283,29.6343,29.8707,12843.82350517,0
+ORRF.US,D,20090819,000000,29.7909,29.9988,29.0361,29.5929,13328.917344889,0
+ORRF.US,D,20090820,000000,29.5929,29.5929,29.0361,29.4331,11812.745385603,0
+ORRF.US,D,20090821,000000,29.8707,29.8707,27.964,29.4597,21469.969190533,0
+ORRF.US,D,20090824,000000,28.6794,29.4421,28.6794,28.9731,7236.8288096848,0
+ORRF.US,D,20090825,000000,28.839,29.6253,28.7877,28.7877,2524.9235841391,0
+ORRF.US,D,20090826,000000,29.5761,29.9121,29.3543,29.9121,4087.778214193,0
+ORRF.US,D,20090827,000000,28.638,29.6697,28.638,29.3879,8866.662923884,0
+ORRF.US,D,20090828,000000,29.5455,29.8155,28.8705,29.7987,14011.905115035,0
+ORRF.US,D,20090831,000000,29.5929,29.5929,28.839,29.0617,16819.969245789,0
+ORRF.US,D,20090901,000000,29.8333,30.1111,28.0891,28.5651,16101.462052231,0
+ORRF.US,D,20090902,000000,28.638,29.0617,28.368,28.8656,5232.5184886741,0
+ORRF.US,D,20090903,000000,28.839,29.4509,28.3443,29.4509,8724.5852302427,0
+ORRF.US,D,20090904,000000,29.3455,29.9121,29.0617,29.9121,5050.8620089471,0
+ORRF.US,D,20090908,000000,29.8253,29.8253,28.8863,29.0933,2595.9624309597,0
+ORRF.US,D,20090909,000000,29.5761,30.0697,29.4331,30.0215,14880.608727585,0
+ORRF.US,D,20090910,000000,30.0126,30.0283,29.2361,30.0283,4568.8126912356,0
+ORRF.US,D,20090911,000000,29.0765,29.3937,29.0361,29.2597,7981.7218606326,0
+ORRF.US,D,20090914,000000,29.0933,29.5929,29.0529,29.5929,6760.8685359866,0
+ORRF.US,D,20090915,000000,29.0933,29.8855,29.0933,29.8855,8182.6603130681,0
+ORRF.US,D,20090916,000000,29.2203,30.0697,29.0696,30.0697,14194.576435431,0
+ORRF.US,D,20090917,000000,29.3633,29.5051,29.2361,29.2361,12897.610060621,0
+ORRF.US,D,20090918,000000,29.3721,31.0266,29.2597,30.6206,56357.146864147,0
+ORRF.US,D,20090921,000000,30.2195,30.2195,29.2449,30.0283,15281.470791788,0
+ORRF.US,D,20090922,000000,29.9525,30.1289,29.3307,30.1289,5532.9113266585,0
+ORRF.US,D,20090923,000000,29.5553,30.0283,29.4677,29.7613,12502.837040432,0
+ORRF.US,D,20090924,000000,29.9299,30.8009,29.6185,30.4875,27251.516481064,0
+ORRF.US,D,20090925,000000,29.715,30.1594,29.715,30.0796,13390.822625689,0
+ORRF.US,D,20090928,000000,30.0697,30.2047,29.7535,29.9367,4904.7249526303,0
+ORRF.US,D,20090929,000000,29.6795,29.9525,29.6697,29.7987,7118.0924514275,0
+ORRF.US,D,20090930,000000,29.8067,30.7556,29.6401,30.7398,36122.238767624,0
+ORRF.US,D,20091001,000000,29.8461,30.0283,29.4331,29.7357,19425.065242768,0
+ORRF.US,D,20091002,000000,29.6471,30.1969,29.3937,29.9525,16808.805998431,0
+ORRF.US,D,20091005,000000,30.0697,30.2047,29.5691,29.7445,9734.3516957646,0
+ORRF.US,D,20091006,000000,29.6973,30.0697,29.4331,29.6539,8545.9732725222,0
+ORRF.US,D,20091007,000000,29.4509,29.9525,29.2745,29.3937,4434.8537229453,0
+ORRF.US,D,20091008,000000,29.4805,29.5849,29.1219,29.2745,7238.8584910226,0
+ORRF.US,D,20091009,000000,29.5929,30.2195,29.1297,30.2195,6613.716639001,0
+ORRF.US,D,20091012,000000,29.7535,30.189,29.4331,29.4421,5968.2779736021,0
+ORRF.US,D,20091013,000000,29.7987,29.7987,29.2293,29.5051,9361.9051702907,0
+ORRF.US,D,20091014,000000,29.8253,30.2047,29.1219,30.0796,8942.7759740489,0
+ORRF.US,D,20091015,000000,30.1289,30.2274,29.6471,30.0215,8097.4136968834,0
+ORRF.US,D,20091016,000000,30.0599,30.0599,29.4421,29.6095,16605.837864658,0
+ORRF.US,D,20091019,000000,29.7761,30.0953,29.5287,30.0953,14686.774159831,0
+ORRF.US,D,20091020,000000,30.0697,30.0697,29.4421,29.7692,15019.64189922,0
+ORRF.US,D,20091021,000000,29.7445,29.7692,29.1859,29.6253,9290.86632347,0
+ORRF.US,D,20091022,000000,29.5287,29.8529,29.1947,29.8529,23142.426612825,0
+ORRF.US,D,20091023,000000,29.8333,29.8333,28.8124,29.1947,15646.813432579,0
+ORRF.US,D,20091026,000000,29.0696,29.1711,28.7701,28.7877,11601.658526478,0
+ORRF.US,D,20091027,000000,28.9474,29.1021,28.3296,28.3443,8545.9732725222,0
+ORRF.US,D,20091028,000000,28.6695,28.6695,27.8398,28.0044,25846.976995353,0
+ORRF.US,D,20091029,000000,28.2064,28.2231,26.7796,27.1048,30627.891386382,0
+ORRF.US,D,20091030,000000,26.9264,27.3758,25.0187,25.4168,25818.561456625,0
+ORRF.US,D,20091102,000000,25.4799,27.3826,24.3427,24.6325,27063.770957324,0
+ORRF.US,D,20091103,000000,24.6591,25.0965,22.0912,23.5465,25754.626494487,0
+ORRF.US,D,20091104,000000,23.4509,24.8039,23.2037,23.9437,51262.646706439,0
+ORRF.US,D,20091105,000000,23.9939,27.494,23.8471,26.7126,13081.296221685,0
+ORRF.US,D,20091106,000000,26.69,26.8752,25.4572,26.2524,13227.433278002,0
+ORRF.US,D,20091109,000000,26.546,27.0811,25.1843,26.0938,6969.925713773,0
+ORRF.US,D,20091110,000000,25.9834,26.6091,25.4572,25.608,2535.0719908278,0
+ORRF.US,D,20091111,000000,25.7331,26.9402,25.7331,26.6574,2976.5276817846,0
+ORRF.US,D,20091112,000000,26.5687,27.832,26.1006,26.1006,4815.4189737701,0
+ORRF.US,D,20091113,000000,26.2356,27.0022,26.0602,27.0022,2105.7943878974,0
+ORRF.US,D,20091116,000000,27.1264,27.2388,26.4416,26.7392,16964.076620767,0
+ORRF.US,D,20091117,000000,26.1144,26.7224,25.4493,26.3154,9911.9488128161,0
+ORRF.US,D,20091118,000000,26.2288,26.3312,25.5124,25.6227,11656.459922597,0
+ORRF.US,D,20091119,000000,25.5055,26.6652,25.5055,25.6395,5648.6031629092,0
+ORRF.US,D,20091120,000000,25.8395,26.1726,24.5625,24.6591,9690.7135470033,0
+ORRF.US,D,20091123,000000,24.8522,26.348,24.8522,25.8297,9022.9483868894,0
+ORRF.US,D,20091124,000000,25.8701,27.3758,25.6966,26.8416,10471.126021362,0
+ORRF.US,D,20091125,000000,26.7796,27.4043,26.3154,26.69,12337.418011406,0
+ORRF.US,D,20091127,000000,26.3706,26.3706,25.4168,25.5055,8750.9710876332,0
+ORRF.US,D,20091130,000000,25.5666,26.418,25.5666,26.2898,4975.763799451,0
+ORRF.US,D,20091201,000000,26.5155,27.832,26.5155,27.1116,14600.512702978,0
+ORRF.US,D,20091202,000000,27.7236,29.4331,27.7236,29.4175,17356.819959619,0
+ORRF.US,D,20091203,000000,29.2883,29.5691,28.638,29.0203,13890.124234771,0
+ORRF.US,D,20091204,000000,29.5051,29.8855,29.2883,29.8855,11044.510999271,0
+ORRF.US,D,20091207,000000,29.4963,31.0266,29.4963,31.0029,27384.460608686,0
+ORRF.US,D,20091208,000000,30.3476,31.337,28.7336,29.0933,20703.764485539,0
+ORRF.US,D,20091209,000000,29.2045,29.9299,29.0125,29.6599,13925.643658182,0
+ORRF.US,D,20091210,000000,29.4805,30.1348,28.5897,28.8863,5199.0287466015,0
+ORRF.US,D,20091211,000000,29.0617,29.0617,28.1867,28.2419,6465.5499013465,0
+ORRF.US,D,20091214,000000,28.1453,29.0361,27.7058,28.2705,17288.825634804,0
+ORRF.US,D,20091215,000000,28.3443,28.6961,26.4258,26.4258,10646.693457075,0
+ORRF.US,D,20091216,000000,27.5472,27.758,26.4416,26.9402,21941.870101556,0
+ORRF.US,D,20091217,000000,27.4604,28.5257,26.7894,26.8072,11048.570361946,0
+ORRF.US,D,20091218,000000,26.5944,30.1722,26.2051,29.2745,56530.684618523,0
+ORRF.US,D,20091221,000000,29.1947,29.1947,27.5974,28.8656,13620.176616853,0
+ORRF.US,D,20091222,000000,28.9395,28.9395,27.5018,27.7334,11271.835309096,0
+ORRF.US,D,20091223,000000,27.9147,28.1532,27.6743,27.7058,7309.8973378432,0
+ORRF.US,D,20091224,000000,28.4734,29.8461,28.031,28.232,2723.8323552369,0
+ORRF.US,D,20091228,000000,28.2419,28.839,28.2419,28.5651,4461.2395803358,0
+ORRF.US,D,20091229,000000,28.5493,29.4253,28.5493,29.1799,10436.62143862,0
+ORRF.US,D,20091230,000000,28.1611,29.0617,28.0724,28.9297,9144.7292671533,0
+ORRF.US,D,20091231,000000,28.7789,28.9474,27.7512,27.7512,7310.9121785121,0
+ORRF.US,D,20100104,000000,27.9867,28.5897,27.428,28.1611,10260.039162237,0
+ORRF.US,D,20100105,000000,28.1079,28.5818,27.7058,27.9798,6375.2290818174,0
+ORRF.US,D,20100106,000000,27.8842,28.3828,26.1795,26.7126,19664.56764062,0
+ORRF.US,D,20100107,000000,26.7304,27.2703,26.619,26.7037,4360.770354118,0
+ORRF.US,D,20100108,000000,26.756,27.7945,26.4347,26.4347,6118.4743925943,0
+ORRF.US,D,20100111,000000,26.5076,27.4447,26.5076,27.09,6101.2221012236,0
+ORRF.US,D,20100112,000000,26.8968,27.4674,26.8968,27.1353,5821.1260766165,0
+ORRF.US,D,20100113,000000,26.7392,27.7334,26.7392,27.4674,8047.6865041089,0
+ORRF.US,D,20100114,000000,27.0554,28.0103,27.0554,27.6812,8604.8340313165,0
+ORRF.US,D,20100115,000000,27.6812,28.4655,27.5728,27.8664,24608.871379337,0
+ORRF.US,D,20100119,000000,27.964,27.964,26.5776,27.0722,12018.758041383,0
+ORRF.US,D,20100120,000000,26.9332,27.2082,26.7392,26.7392,5851.5712966825,0
+ORRF.US,D,20100121,000000,26.3578,27.0466,24.9793,25.0187,21663.803758286,0
+ORRF.US,D,20100122,000000,25.0897,25.8543,24.2925,25.0187,6787.2543933771,0
+ORRF.US,D,20100125,000000,25.1143,26.1637,24.6078,25.6543,5682.0929049818,0
+ORRF.US,D,20100126,000000,25.4799,25.4799,24.0629,24.2777,24991.466311499,0
+ORRF.US,D,20100127,000000,24.1447,25.9233,24.1447,24.9468,6484.831874055,0
+ORRF.US,D,20100128,000000,25.0355,25.0355,23.9939,24.4363,9306.088933503,0
+ORRF.US,D,20100129,000000,24.392,25.2424,24.325,25.0187,9283.762438788,0
+ORRF.US,D,20100201,000000,24.7329,26.0691,24.7329,25.4414,4063.4220381403,0
+ORRF.US,D,20100202,000000,24.8847,25.1231,24.0255,24.0255,4847.8938751738,0
+ORRF.US,D,20100203,000000,24.1101,24.3773,23.3406,23.8659,15520.97318964,0
+ORRF.US,D,20100204,000000,23.6983,23.6983,23.0716,23.1435,9965.735368266,0
+ORRF.US,D,20100205,000000,23.0716,23.6431,23.0716,23.6431,7787.8872928792,0
+ORRF.US,D,20100208,000000,23.3495,23.7061,23.0815,23.0815,5783.5769718685,0
+ORRF.US,D,20100209,000000,23.247,23.8659,23.247,23.7061,5075.2181849998,0
+ORRF.US,D,20100210,000000,23.4766,24.2501,23.4766,23.6727,3813.7712335992,0
+ORRF.US,D,20100211,000000,23.7703,24.6591,23.7703,24.4619,4462.2544210047,0
+ORRF.US,D,20100212,000000,24.2067,27.2466,24.2067,25.8632,6944.5546970514,0
+ORRF.US,D,20100216,000000,25.9489,26.1006,25.2897,26.0002,6341.7393397449,0
+ORRF.US,D,20100217,000000,26.1144,27.0466,25.8543,26.7392,8382.5839248348,0
+ORRF.US,D,20100218,000000,26.8072,27.3658,26.546,26.959,9829.746718638,0
+ORRF.US,D,20100219,000000,27.015,27.63,26.9038,27.3235,8471.889903695,0
+ORRF.US,D,20100222,000000,27.4447,27.4447,27.0811,27.3658,7829.4957603027,0
+ORRF.US,D,20100223,000000,27.3422,27.832,27.2388,27.5018,6389.4368511816,0
+ORRF.US,D,20100224,000000,27.5245,27.7945,27.2565,27.6654,6569.0636495709,0
+ORRF.US,D,20100225,000000,27.42,27.758,27.1481,27.758,3035.3884405788,0
+ORRF.US,D,20100226,000000,27.8172,28.0389,27.5304,28.0172,22511.19571679,0
+ORRF.US,D,20100301,000000,28.0103,28.4379,27.8743,28.4379,15422.533644759,0
+ORRF.US,D,20100302,000000,28.6242,28.6242,28.2705,28.4379,8728.6445929182,0
+ORRF.US,D,20100303,000000,28.4379,28.638,28.1611,28.4212,3003.9283798439,0
+ORRF.US,D,20100304,000000,28.5257,28.5493,28.1394,28.5187,3015.0916272015,0
+ORRF.US,D,20100305,000000,28.6794,29.0273,28.5257,28.638,12585.03913461,0
+ORRF.US,D,20100308,000000,28.7533,28.7533,28.0556,28.3759,3163.2583648559,0
+ORRF.US,D,20100309,000000,28.2231,28.638,28.1611,28.638,3818.8454369435,0
+ORRF.US,D,20100310,000000,28.9888,29.0361,28.7533,28.9731,1859.1881053629,0
+ORRF.US,D,20100311,000000,28.8291,29.0361,27.2565,28.7129,3198.7777882663,0
+ORRF.US,D,20100312,000000,28.3759,28.6311,28.168,28.168,2115.942794586,0
+ORRF.US,D,20100315,000000,28.1985,28.5325,27.9206,28.3828,1606.4927788152,0
+ORRF.US,D,20100316,000000,27.2132,27.4142,26.0602,26.2051,20421.638779595,0
+ORRF.US,D,20100317,000000,25.8928,26.8258,25.7972,26.007,16754.004602312,0
+ORRF.US,D,20100318,000000,26.89,26.89,25.5754,25.5932,5068.1143003178,0
+ORRF.US,D,20100319,000000,25.9913,25.9913,25.1557,25.3311,19503.207974271,0
+ORRF.US,D,20100322,000000,25.3133,27.5886,25.3133,27.4447,23292.623031817,0
+ORRF.US,D,20100323,000000,27.5304,27.5304,23.8659,24.2629,65042.153308303,0
+ORRF.US,D,20100324,000000,21.5334,21.6754,20.8959,21.0014,1470486.8768957,0
+ORRF.US,D,20100325,000000,20.955,21.3028,20.6426,21.152,202899.12460776,0
+ORRF.US,D,20100326,000000,21.1354,21.2694,20.8811,20.9619,67221.01622436,0
+ORRF.US,D,20100329,000000,21.0802,21.2772,20.7294,20.82,249150.48809133,0
+ORRF.US,D,20100330,000000,20.9215,21.0594,20.5175,20.826,122860.67073562,0
+ORRF.US,D,20100331,000000,20.7786,20.9028,19.8228,20.1805,240922.15994816,0
+ORRF.US,D,20100401,000000,20.3234,20.6998,20.285,20.4938,24526.669285159,0
+ORRF.US,D,20100405,000000,20.6426,20.8122,20.4525,20.5796,60661.086140808,0
+ORRF.US,D,20100406,000000,20.8032,20.8811,20.6042,20.691,86916.029085045,0
+ORRF.US,D,20100407,000000,20.6515,20.7067,20.4692,20.6042,69594.728548837,0
+ORRF.US,D,20100408,000000,20.6594,20.684,20.3717,20.553,61464.83995055,0
+ORRF.US,D,20100409,000000,20.684,20.8358,19.6346,20.1125,122874.87850498,0
+ORRF.US,D,20100412,000000,20.1293,20.3559,19.7706,20.3165,70988.10478719,0
+ORRF.US,D,20100413,000000,20.3234,20.4288,20.1293,20.349,27788.367194894,0
+ORRF.US,D,20100414,000000,20.3973,20.826,20.2219,20.82,32128.840735635,0
+ORRF.US,D,20100415,000000,20.7215,20.8811,20.5323,20.8664,10998.843169172,0
+ORRF.US,D,20100416,000000,20.826,20.8358,20.4594,20.6762,41851.014343373,0
+ORRF.US,D,20100419,000000,20.6042,20.8122,20.3401,20.754,21339.054744249,0
+ORRF.US,D,20100420,000000,20.7619,20.8811,20.485,20.8811,24770.231045687,0
+ORRF.US,D,20100421,000000,20.7934,21.0072,20.7146,20.9924,15432.682051448,0
+ORRF.US,D,20100422,000000,20.7934,21.0742,20.6042,21.0742,35906.077705155,0
+ORRF.US,D,20100423,000000,20.9215,21.1934,20.8811,21.0506,18317.874073035,0
+ORRF.US,D,20100426,000000,21.1452,21.1452,20.7786,20.9126,16829.102811809,0
+ORRF.US,D,20100427,000000,20.8122,21.0014,20.7382,20.8811,13997.697345672,0
+ORRF.US,D,20100428,000000,20.9619,20.9619,20.1647,20.1726,14410.7374979,0
+ORRF.US,D,20100429,000000,20.2475,20.3401,19.9687,20.2475,31514.862130971,0
+ORRF.US,D,20100430,000000,20.0623,20.421,19.88,20.349,74423.340451303,0
+ORRF.US,D,20100503,000000,20.3559,20.6515,19.9598,20.5796,22846.093137515,0
+ORRF.US,D,20100504,000000,20.2781,20.5796,19.9598,19.9824,22887.70160494,0
+ORRF.US,D,20100505,000000,19.7036,20.0219,19.6346,19.6346,11467.699558188,0
+ORRF.US,D,20100506,000000,19.6257,19.9361,16.2686,18.6305,55113.967044786,0
+ORRF.US,D,20100507,000000,18.5113,18.5113,17.2539,17.7072,63052.050756657,0
+ORRF.US,D,20100510,000000,18.3043,19.88,18.3043,19.8149,36761.588389009,0
+ORRF.US,D,20100511,000000,19.5528,20.3717,19.4809,20.1805,23541.258995689,0
+ORRF.US,D,20100512,000000,20.349,20.5254,20.1293,20.5175,27334.733415911,0
+ORRF.US,D,20100513,000000,20.553,20.553,20.0544,20.3106,20295.798536655,0
+ORRF.US,D,20100514,000000,20.2544,20.553,19.8051,19.9194,12624.617920695,0
+ORRF.US,D,20100517,000000,20.0544,20.5254,19.8938,20.1036,14010.890274367,0
+ORRF.US,D,20100518,000000,20.3106,20.3106,19.4119,19.5449,11508.293184943,0
+ORRF.US,D,20100519,000000,19.4563,20.3717,18.6699,19.7203,46227.007307524,0
+ORRF.US,D,20100520,000000,19.3213,19.5045,18.7743,18.9813,46630.913893733,0
+ORRF.US,D,20100521,000000,18.7675,20.0485,18.7675,19.7371,46029.113377095,0
+ORRF.US,D,20100524,000000,19.8228,19.8228,19.4041,19.5371,16987.417956151,0
+ORRF.US,D,20100525,000000,19.9903,19.9903,18.9163,19.4563,28954.419123421,0
+ORRF.US,D,20100526,000000,19.3449,19.472,17.4993,17.8265,101527.70503538,0
+ORRF.US,D,20100527,000000,18.2344,19.3055,17.5318,19.2454,38534.515037518,0
+ORRF.US,D,20100528,000000,19.1321,19.5528,18.6463,19.4287,18517.797684801,0
+ORRF.US,D,20100601,000000,19.3055,19.3961,18.3605,18.4483,10706.569056538,0
+ORRF.US,D,20100602,000000,18.6975,19.1163,18.5527,19.1163,15560.551975726,0
+ORRF.US,D,20100603,000000,18.9625,19.3961,18.9083,19.0129,10177.837068059,0
+ORRF.US,D,20100604,000000,18.5833,18.7881,17.6983,17.9122,17861.195772045,0
+ORRF.US,D,20100607,000000,17.8521,18.1605,17.2254,17.2707,19058.707761307,0
+ORRF.US,D,20100608,000000,17.2855,17.8659,17.2855,17.6294,13531.885478662,0
+ORRF.US,D,20100609,000000,17.8265,18.7743,17.3653,17.5742,20880.346761922,0
+ORRF.US,D,20100610,000000,17.7634,18.1683,17.6767,18.0501,26044.870925782,0
+ORRF.US,D,20100611,000000,17.8422,18.3447,17.8422,18.3447,20044.118050776,0
+ORRF.US,D,20100614,000000,18.4551,18.9163,18.4551,18.5763,14301.134705662,0
+ORRF.US,D,20100615,000000,17.9063,18.4551,17.9063,18.3389,33524.246655326,0
+ORRF.US,D,20100616,000000,18.2797,18.4335,17.9063,18.2029,20231.863574516,0
+ORRF.US,D,20100617,000000,18.3605,18.3822,17.9634,17.9949,9882.518433419,0
+ORRF.US,D,20100618,000000,18.1043,18.3447,18.0965,18.2719,51497.074900946,0
+ORRF.US,D,20100621,000000,18.4413,18.4719,17.8589,17.9122,30551.778336217,0
+ORRF.US,D,20100622,000000,17.9211,18.194,17.8521,17.9881,22867.404791562,0
+ORRF.US,D,20100623,000000,17.9122,18.5281,17.9122,18.2551,30100.174238571,0
+ORRF.US,D,20100624,000000,18.2344,18.2639,17.7811,17.7811,13364.436768299,0
+ORRF.US,D,20100625,000000,17.8422,18.7035,17.5821,18.5527,262980.73672664,0
+ORRF.US,D,20100628,000000,18.5201,18.6463,18.0669,18.4059,15136.348576139,0
+ORRF.US,D,20100629,000000,18.1605,18.4245,17.3347,17.517,16234.406179852,0
+ORRF.US,D,20100630,000000,17.5732,17.8284,17.5732,17.6047,10837.483502822,0
+ORRF.US,D,20100701,000000,17.6126,17.6294,16.8657,17.1998,23946.180422567,0
+ORRF.US,D,20100702,000000,17.3653,17.5249,17.1111,17.3081,17655.183116265,0
+ORRF.US,D,20100706,000000,17.3653,17.5318,17.182,17.5318,20718.987095572,0
+ORRF.US,D,20100707,000000,17.5742,18.0087,17.5742,17.9378,26225.51256484,0
+ORRF.US,D,20100708,000000,17.9013,17.9013,17.7811,17.9013,21623.210131532,0
+ORRF.US,D,20100709,000000,17.8127,18.2719,17.7811,18.2462,16189.753190423,0
+ORRF.US,D,20100712,000000,18.2107,18.2107,17.6895,17.723,14605.586906322,0
+ORRF.US,D,20100713,000000,17.9013,17.9782,17.4362,17.9013,51413.857966099,0
+ORRF.US,D,20100714,000000,17.9013,17.9013,17.5653,17.8521,14056.558104465,0
+ORRF.US,D,20100715,000000,17.8205,17.8205,17.4283,17.5821,29851.538274699,0
+ORRF.US,D,20100716,000000,17.5072,17.5072,16.841,16.8746,27231.219667687,0
+ORRF.US,D,20100719,000000,16.9347,16.9347,16.2764,16.4026,9522.2499959715,0
+ORRF.US,D,20100720,000000,16.1424,16.7662,15.9108,16.7376,11110.475642748,0
+ORRF.US,D,20100721,000000,16.7612,17.1416,16.4745,16.4745,19140.909855485,0
+ORRF.US,D,20100722,000000,16.775,17.4993,16.579,17.4096,26882.114477597,0
+ORRF.US,D,20100723,000000,17.4224,17.5821,17.2855,17.4008,119789.76287163,0
+ORRF.US,D,20100726,000000,17.4993,17.6609,17.4619,17.4993,24361.250256133,0
+ORRF.US,D,20100727,000000,17.4993,17.5821,17.4165,17.4165,44384.056652863,0
+ORRF.US,D,20100728,000000,17.4619,17.5072,17.1347,17.248,33573.973848101,0
+ORRF.US,D,20100729,000000,17.4914,17.9211,17.2165,17.6845,20815.396959114,0
+ORRF.US,D,20100730,000000,17.4993,18.2866,17.4993,18.2187,17421.769762426,0
+ORRF.US,D,20100802,000000,18.4413,18.8285,18.2719,18.6611,23285.519147135,0
+ORRF.US,D,20100803,000000,18.6541,19.0828,18.4413,18.8375,25712.003186394,0
+ORRF.US,D,20100804,000000,18.8631,19.0296,18.5763,18.9625,18903.43713897,0
+ORRF.US,D,20100805,000000,18.8877,19.0917,18.8877,18.9547,11023.199345224,0
+ORRF.US,D,20100806,000000,18.7409,19.0917,18.5429,19.0917,19165.266031538,0
+ORRF.US,D,20100809,000000,19.0917,19.5607,18.8375,19.5449,27094.21617739,0
+ORRF.US,D,20100810,000000,19.3449,19.3449,18.3743,18.8375,20900.643575299,0
+ORRF.US,D,20100811,000000,18.6541,18.6887,17.652,17.7634,25299.977874834,0
+ORRF.US,D,20100812,000000,17.517,17.5978,17.1032,17.1347,14212.843567471,0
+ORRF.US,D,20100813,000000,17.0322,17.0638,16.6252,16.714,22782.158175377,0
+ORRF.US,D,20100816,000000,16.579,17.3416,16.579,17.2421,17854.091887363,0
+ORRF.US,D,20100817,000000,17.4757,18.2275,17.4757,18.1773,16166.411855039,0
+ORRF.US,D,20100818,000000,18.2187,18.6069,18.0905,18.4787,14315.342475026,0
+ORRF.US,D,20100819,000000,18.4551,18.6611,17.2539,17.2786,22411.741331241,0
+ORRF.US,D,20100820,000000,17.182,17.7723,16.706,17.049,22782.158175377,0
+ORRF.US,D,20100823,000000,17.118,17.3919,16.5002,16.5002,14097.15173122,0
+ORRF.US,D,20100824,000000,16.2046,16.4912,15.9188,16.1158,20693.61607885,0
+ORRF.US,D,20100825,000000,15.9326,17.316,15.9326,17.2707,22065.680663158,0
+ORRF.US,D,20100826,000000,17.3722,17.3722,16.6332,16.8657,13930.717861526,0
+ORRF.US,D,20100827,000000,17.0638,17.118,16.5898,17.0815,25602.400394157,0
+ORRF.US,D,20100830,000000,17.0391,17.3081,16.1513,16.2114,34934.87518505,0
+ORRF.US,D,20100831,000000,16.1542,16.6578,16.0706,16.2074,16999.596044177,0
+ORRF.US,D,20100901,000000,16.4026,16.6578,16.242,16.6164,29470.973023874,0
+ORRF.US,D,20100902,000000,16.5996,17.4914,16.4745,17.1032,13134.067936466,0
+ORRF.US,D,20100903,000000,17.4757,17.6609,17.1584,17.6461,15174.912521557,0
+ORRF.US,D,20100907,000000,17.6895,17.6983,16.9918,17.1032,17978.917289633,0
+ORRF.US,D,20100908,000000,17.652,17.652,17.1032,17.2342,5365.4626162956,0
+ORRF.US,D,20100909,000000,17.4283,17.454,17.1662,17.3574,4912.8436779813,0
+ORRF.US,D,20100910,000000,17.3653,17.5653,17.316,17.4914,10372.686476481,0
+ORRF.US,D,20100913,000000,17.6983,18.3389,17.1416,18.3389,25102.083944405,0
+ORRF.US,D,20100914,000000,18.2965,18.6463,18.0767,18.2462,16632.223722048,0
+ORRF.US,D,20100915,000000,18.2107,18.4639,17.723,18.3822,9564.8733040639,0
+ORRF.US,D,20100916,000000,18.2965,18.6699,17.8737,18.0767,5484.1989745529,0
+ORRF.US,D,20100917,000000,18.3527,18.6975,17.9723,18.5605,29578.546134774,0
+ORRF.US,D,20100920,000000,18.6383,18.7339,18.5911,18.6975,39654.899135947,0
+ORRF.US,D,20100921,000000,18.4955,18.6217,18.2965,18.3743,14371.158711814,0
+ORRF.US,D,20100922,000000,18.2551,18.6383,18.2551,18.4059,10131.154397292,0
+ORRF.US,D,20100923,000000,18.4335,18.5763,17.9723,18.0343,11414.927843407,0
+ORRF.US,D,20100924,000000,18.2797,18.3911,18.1605,18.3389,16479.997621718,0
+ORRF.US,D,20100927,000000,18.8533,18.8533,17.9555,18.3043,8390.7026501857,0
+ORRF.US,D,20100928,000000,18.4483,18.4955,18.1457,18.4551,28874.246710581,0
+ORRF.US,D,20100929,000000,18.3447,18.4551,18.3447,18.4551,13799.803415243,0
+ORRF.US,D,20100930,000000,18.5113,18.5349,18.2797,18.4245,19966.990159942,0
+ORRF.US,D,20101001,000000,18.4551,18.5349,18.194,18.5349,20123.275622948,0
+ORRF.US,D,20101004,000000,18.4955,18.4955,18.1545,18.3043,14526.429334151,0
+ORRF.US,D,20101005,000000,18.3447,18.7271,18.2403,18.6975,19467.688550861,0
+ORRF.US,D,20101006,000000,18.7409,18.7675,18.5349,18.6975,13875.916465408,0
+ORRF.US,D,20101007,000000,18.8877,18.8877,18.5113,18.7409,9188.3674159145,0
+ORRF.US,D,20101008,000000,18.8533,19.6031,18.7743,19.6031,23471.234989538,0
+ORRF.US,D,20101011,000000,19.5528,19.6415,18.9901,19.6257,8143.0815269824,0
+ORRF.US,D,20101012,000000,19.5045,19.7203,19.3961,19.6504,16490.146028407,0
+ORRF.US,D,20101013,000000,19.6947,20.2544,19.6504,19.9687,38283.849392309,0
+ORRF.US,D,20101014,000000,19.88,19.9105,19.6129,19.8051,27082.038089363,0
+ORRF.US,D,20101015,000000,19.9687,19.9687,19.5223,19.6632,24021.278632063,0
+ORRF.US,D,20101018,000000,19.7627,19.8484,19.4041,19.8396,6400.6000985391,0
+ORRF.US,D,20101019,000000,19.5045,19.8307,19.3547,19.3961,9129.5066571203,0
+ORRF.US,D,20101020,000000,19.5607,19.8573,19.4897,19.6563,9007.7257768564,0
+ORRF.US,D,20101021,000000,19.7854,19.8859,19.5785,19.5873,13749.0613818,0
+ORRF.US,D,20101022,000000,19.5873,19.8859,19.4484,19.8859,7367.7432559686,0
+ORRF.US,D,20101025,000000,19.8859,19.8859,19.5223,19.88,7032.8458352427,0
+ORRF.US,D,20101026,000000,19.7371,19.88,19.5873,19.7982,7653.9283245889,0
+ORRF.US,D,20101027,000000,19.6031,19.88,19.4208,19.5045,9308.1186148408,0
+ORRF.US,D,20101028,000000,19.6415,20.3559,19.472,20.3027,15598.101080473,0
+ORRF.US,D,20101029,000000,20.2761,20.486,20.2672,20.486,8480.0086290459,0
+ORRF.US,D,20101101,000000,20.485,20.485,20.0396,20.3165,16998.581203509,0
+ORRF.US,D,20101102,000000,20.3884,20.684,20.3234,20.684,28902.662249309,0
+ORRF.US,D,20101103,000000,20.553,20.6368,20.414,20.5874,9160.9667178552,0
+ORRF.US,D,20101104,000000,20.6762,20.8358,20.4771,20.684,25159.92986253,0
+ORRF.US,D,20101105,000000,20.684,20.8032,20.5382,20.6042,12375.981956823,0
+ORRF.US,D,20101108,000000,20.6131,20.6131,20.4771,20.485,8705.3032575342,0
+ORRF.US,D,20101109,000000,20.3884,20.7934,19.8938,20.2475,19326.625697888,0
+ORRF.US,D,20101110,000000,20.6682,20.7067,20.0869,20.7067,15547.35904703,0
+ORRF.US,D,20101111,000000,20.4692,20.5698,20.2938,20.2938,1786.1195772045,0
+ORRF.US,D,20101112,000000,20.0869,20.6426,19.8573,19.9105,24652.509528097,0
+ORRF.US,D,20101115,000000,19.745,20.3234,19.7371,20.2623,14803.480836751,0
+ORRF.US,D,20101116,000000,20.0485,20.1293,19.8672,19.9519,24252.662304565,0
+ORRF.US,D,20101117,000000,19.8859,19.9687,19.7706,19.9194,7267.2740297508,0
+ORRF.US,D,20101118,000000,20.2219,20.4998,19.7627,20.2318,9724.2032890759,0
+ORRF.US,D,20101119,000000,20.3027,20.3796,19.9824,20.3313,25933.238452207,0
+ORRF.US,D,20101122,000000,20.3234,20.3638,19.9755,20.3106,19326.625697888,0
+ORRF.US,D,20101123,000000,20.0396,20.5796,20.0396,20.4938,16750.960080305,0
+ORRF.US,D,20101124,000000,20.6368,20.9382,20.6368,20.9294,39005.401107872,0
+ORRF.US,D,20101126,000000,20.7856,21.0014,20.7856,20.9619,1072.6865869916,0
+ORRF.US,D,20101129,000000,20.7619,21.0418,20.3401,21.026,7319.030903863,0
+ORRF.US,D,20101130,000000,21.025,21.025,20.48,20.8417,7062.2762146399,0
+ORRF.US,D,20101201,000000,21.0802,21.4004,20.826,21.4004,19984.242451313,0
+ORRF.US,D,20101202,000000,21.3354,21.4082,21.2398,21.3916,8823.0247751227,0
+ORRF.US,D,20101203,000000,21.3196,21.432,20.955,21.4004,18212.330643473,0
+ORRF.US,D,20101206,000000,21.3836,21.567,21.287,21.4694,20872.228036571,0
+ORRF.US,D,20101207,000000,21.5088,21.5088,21.3422,21.494,13470.99503853,0
+ORRF.US,D,20101208,000000,21.4546,21.559,21.096,21.4448,23276.385581115,0
+ORRF.US,D,20101209,000000,21.567,21.567,21.426,21.5502,15166.793796205,0
+ORRF.US,D,20101210,000000,21.5019,21.6754,21.4004,21.6754,12753.502685641,0
+ORRF.US,D,20101213,000000,21.6754,21.8202,21.4782,21.624,19250.512647723,0
+ORRF.US,D,20101214,000000,21.7424,21.8202,21.1186,21.76,16062.898106815,0
+ORRF.US,D,20101215,000000,21.76,21.8202,21.7276,21.766,12201.429361779,0
+ORRF.US,D,20101216,000000,21.766,21.83,21.6526,21.83,26473.133688043,0
+ORRF.US,D,20101217,000000,21.8596,21.9158,21.7177,21.8389,31311.893997198,0
+ORRF.US,D,20101220,000000,21.8754,21.9246,21.8389,21.8665,7458.0640754977,0
+ORRF.US,D,20101221,000000,21.8536,21.9246,21.766,21.9246,17563.847456067,0
+ORRF.US,D,20101222,000000,21.9158,21.9158,21.7512,21.8536,7825.4363976272,0
+ORRF.US,D,20101223,000000,21.8468,21.8468,21.6911,21.6911,10132.16923796,0
+ORRF.US,D,20101227,000000,21.7344,21.9246,21.6754,21.9158,11645.29667524,0
+ORRF.US,D,20101228,000000,21.76,21.9246,21.76,21.8754,6935.4211310316,0
+ORRF.US,D,20101229,000000,21.9158,22.1483,21.9158,22.0596,29095.481976394,0
+ORRF.US,D,20101230,000000,22.1335,22.1562,22.036,22.036,4720.0239508967,0
+ORRF.US,D,20101231,000000,22.039,22.234,21.8014,21.8014,8545.9732725222,0
+ORRF.US,D,20110103,000000,21.9729,22.6006,21.965,22.5858,15244.936527708,0
+ORRF.US,D,20110104,000000,22.6568,22.6568,22.1926,22.1926,8458.6969749997,0
+ORRF.US,D,20110105,000000,22.1769,22.442,21.7512,22.442,10258.0094809,0
+ORRF.US,D,20110106,000000,22.4183,22.4183,21.9946,22.2843,10206.252606787,0
+ORRF.US,D,20110107,000000,22.2744,22.2744,21.8832,21.9572,6760.8685359866,0
+ORRF.US,D,20110110,000000,21.899,22.0527,21.7088,21.7177,10150.436369999,0
+ORRF.US,D,20110111,000000,21.7512,21.8104,21.624,21.7177,5216.2810379722,0
+ORRF.US,D,20110112,000000,21.8389,22.2744,21.5334,21.6526,36173.995641736,0
+ORRF.US,D,20110113,000000,21.16,21.9482,21.16,21.7512,28363.781854142,0
+ORRF.US,D,20110114,000000,21.7512,21.9729,21.4004,21.9572,14172.249940716,0
+ORRF.US,D,20110118,000000,21.8389,21.9818,21.3748,21.8104,8505.3796457676,0
+ORRF.US,D,20110119,000000,21.3836,21.6014,20.8358,20.888,6187.4835580772,0
+ORRF.US,D,20110120,000000,20.8811,20.9215,19.9687,19.9687,8868.6926052217,0
+ORRF.US,D,20110121,000000,20.1726,20.3717,19.7627,19.7627,16918.408790668,0
+ORRF.US,D,20110124,000000,19.88,20.414,19.88,20.3313,9584.1552767724,0
+ORRF.US,D,20110125,000000,20.1874,21.5334,20.1874,21.226,10807.038282756,0
+ORRF.US,D,20110126,000000,21.3678,22.2744,21.1452,21.9404,18801.953072084,0
+ORRF.US,D,20110127,000000,21.8665,22.2744,21.8389,21.8912,9268.539828755,0
+ORRF.US,D,20110128,000000,21.7738,22.0438,20.7146,20.7146,16147.12988233,0
+ORRF.US,D,20110131,000000,20.7609,21.2644,20.4446,21.023,14110.344659916,0
+ORRF.US,D,20110201,000000,20.8614,21.5748,20.7294,21.4862,11831.012517643,0
+ORRF.US,D,20110202,000000,21.3422,21.3422,20.888,20.9294,4713.9349068835,0
+ORRF.US,D,20110203,000000,20.9028,21.0338,20.7786,21.0171,8046.6716634401,0
+ORRF.US,D,20110204,000000,20.9619,21.0014,20.485,20.485,16455.641445665,0
+ORRF.US,D,20110207,000000,20.553,20.7294,20.5086,20.7294,11284.013397123,0
+ORRF.US,D,20110208,000000,20.6042,20.9126,20.6042,20.9126,10444.74016397,0
+ORRF.US,D,20110209,000000,20.553,20.9294,20.553,20.9294,5443.6053477983,0
+ORRF.US,D,20110210,000000,20.955,21.7177,20.955,21.4546,20959.504334094,0
+ORRF.US,D,20110211,000000,21.296,22.0744,21.296,22.0744,10635.530209718,0
+ORRF.US,D,20110214,000000,21.9818,22.0744,21.7512,21.8596,19012.02509054,0
+ORRF.US,D,20110215,000000,21.9246,21.9246,21.361,21.5748,5416.2046497389,0
+ORRF.US,D,20110216,000000,20.8664,21.8104,20.8664,21.4004,9478.6118472103,0
+ORRF.US,D,20110218,000000,21.5088,21.8044,21.494,21.6842,11105.401439403,0
+ORRF.US,D,20110222,000000,21.4162,21.6448,21.287,21.4082,18434.580749954,0
+ORRF.US,D,20110223,000000,21.3836,21.5176,21.087,21.4694,34833.391118164,0
+ORRF.US,D,20110224,000000,21.4694,21.5088,21.1254,21.5019,11147.009906827,0
+ORRF.US,D,20110225,000000,21.3678,21.624,21.1354,21.5088,7827.466078965,0
+ORRF.US,D,20110228,000000,21.1452,21.8734,21.1452,21.8734,9916.0081754916,0
+ORRF.US,D,20110301,000000,21.83,21.8665,21.3678,21.4862,7227.6952436651,0
+ORRF.US,D,20110302,000000,21.287,21.494,21.1452,21.426,2863.8803675404,0
+ORRF.US,D,20110303,000000,21.3748,21.3916,21.096,21.3108,8529.7358218204,0
+ORRF.US,D,20110304,000000,21.2338,21.7424,20.8614,21.1254,19826.942147638,0
+ORRF.US,D,20110307,000000,20.9126,21.1688,20.349,20.3796,11162.232516859,0
+ORRF.US,D,20110308,000000,20.4052,20.8664,20.4052,20.8664,10033.72969308,0
+ORRF.US,D,20110309,000000,20.754,21.0506,20.754,20.9924,7689.4477479992,0
+ORRF.US,D,20110310,000000,20.6998,20.7856,20.3638,20.3638,14867.41579889,0
+ORRF.US,D,20110311,000000,20.4525,20.4998,20.3401,20.3973,9800.3163392409,0
+ORRF.US,D,20110314,000000,20.3234,20.3234,19.9273,20.0307,11947.719194562,0
+ORRF.US,D,20110315,000000,19.7203,19.8859,19.5371,19.7036,7837.6144856536,0
+ORRF.US,D,20110316,000000,19.6789,19.6789,19.3903,19.3903,9398.4394343698,0
+ORRF.US,D,20110317,000000,19.7065,19.878,19.6898,19.81,8579.4630145948,0
+ORRF.US,D,20110318,000000,19.944,20.5254,19.8484,20.4446,28674.323098814,0
+ORRF.US,D,20110321,000000,20.485,21.6754,20.485,21.6664,28698.679274867,0
+ORRF.US,D,20110322,000000,21.5846,21.8912,21.5502,21.83,17285.781112798,0
+ORRF.US,D,20110323,000000,21.9246,21.9886,21.8468,21.9818,7045.0239232691,0
+ORRF.US,D,20110324,000000,22.0252,22.0252,21.2092,21.2092,11895.962320449,0
+ORRF.US,D,20110325,000000,21.5748,21.8754,21.2694,21.7808,24619.019786025,0
+ORRF.US,D,20110328,000000,21.76,21.76,21.4634,21.4634,8795.6240770633,0
+ORRF.US,D,20110329,000000,21.4004,21.7886,21.4004,21.7512,25809.427890605,0
+ORRF.US,D,20110330,000000,21.8044,22.0596,21.629,22.0596,11167.306720204,0
+ORRF.US,D,20110331,000000,22.1522,22.2744,21.9414,22.2744,17301.003722831,0
+ORRF.US,D,20110401,000000,22.0912,22.3848,22.0912,22.3848,15385.99938068,0
+ORRF.US,D,20110404,000000,22.4341,22.4341,22.1926,22.4262,3790.4298982152,0
+ORRF.US,D,20110405,000000,22.4301,22.7573,22.1562,22.7573,14894.816496949,0
+ORRF.US,D,20110406,000000,22.774,23.4273,22.2744,23.2923,27184.536996918,0
+ORRF.US,D,20110407,000000,23.4549,23.4549,22.8154,22.8154,11183.544170905,0
+ORRF.US,D,20110408,000000,23.0223,23.0223,21.9946,22.0596,7160.7157595199,0
+ORRF.US,D,20110411,000000,22.0596,23.4677,21.3836,21.5176,11979.179255297,0
+ORRF.US,D,20110412,000000,21.4348,21.4348,20.7343,20.7343,18526.931250821,0
+ORRF.US,D,20110413,000000,21.0072,21.0072,20.212,20.2623,14602.542384316,0
+ORRF.US,D,20110414,000000,20.2544,20.5323,20.0958,20.5323,6706.0671398678,0
+ORRF.US,D,20110415,000000,20.4377,20.826,20.421,20.7934,12602.291425981,0
+ORRF.US,D,20110418,000000,20.5254,20.9126,20.349,20.349,10784.711788041,0
+ORRF.US,D,20110419,000000,20.5382,20.7786,20.212,20.7215,26315.833384369,0
+ORRF.US,D,20110420,000000,21.0418,21.9246,21.0338,21.6448,12048.188420779,0
+ORRF.US,D,20110421,000000,22.1158,22.1158,21.629,21.6526,2954.2011870695,0
+ORRF.US,D,20110425,000000,21.426,21.6152,20.6682,20.691,7753.3827101377,0
+ORRF.US,D,20110426,000000,22.0123,22.0123,20.7254,21.1934,10247.861074211,0
+ORRF.US,D,20110427,000000,21.1787,21.2486,21.0418,21.1866,4145.6241323184,0
+ORRF.US,D,20110428,000000,21.0418,21.2014,20.4594,21.0506,10676.123836472,0
+ORRF.US,D,20110429,000000,21.1344,22.0704,20.9728,21.6704,20963.563696769,0
+ORRF.US,D,20110502,000000,21.9158,21.9158,21.4448,21.5019,13395.896829034,0
+ORRF.US,D,20110503,000000,21.5206,21.563,20.7432,20.8584,19949.737868572,0
+ORRF.US,D,20110504,000000,20.9372,21.1796,20.5737,20.5737,8214.120373803,0
+ORRF.US,D,20110505,000000,20.3106,20.9372,20.0849,20.1332,10388.923927183,0
+ORRF.US,D,20110506,000000,20.3904,20.6082,20.3579,20.3983,3983.2496252998,0
+ORRF.US,D,20110509,000000,20.4387,20.4387,19.8829,20.0376,23006.437963197,0
+ORRF.US,D,20110510,000000,20.0465,20.2318,19.9746,20.2318,9845.9841693398,0
+ORRF.US,D,20110511,000000,20.212,20.9914,20.15,20.4239,31302.760431178,0
+ORRF.US,D,20110512,000000,20.3579,21.2792,20.1115,20.35,19704.146426706,0
+ORRF.US,D,20110513,000000,20.286,20.415,19.9076,19.9076,8113.6511475852,0
+ORRF.US,D,20110516,000000,19.878,20.3244,19.7065,19.8189,23556.481605722,0
+ORRF.US,D,20110517,000000,19.6661,20.1864,19.6661,19.8701,6054.5394304557,0
+ORRF.US,D,20110518,000000,20.3411,20.4387,20.2318,20.4387,11838.116402324,0
+ORRF.US,D,20110519,000000,20.7106,20.7106,20.2318,20.2318,9704.9213163674,0
+ORRF.US,D,20110520,000000,20.3165,20.4544,20.1115,20.2318,13179.735766565,0
+ORRF.US,D,20110523,000000,19.8632,20.5027,19.8632,19.9962,5645.5586409027,0
+ORRF.US,D,20110524,000000,20.0682,20.1864,19.3124,19.6977,30756.776151327,0
+ORRF.US,D,20110525,000000,19.5804,20.5342,19.5804,20.212,28274.475875281,0
+ORRF.US,D,20110526,000000,20.1864,20.3579,20.0682,20.3106,6217.9287781432,0
+ORRF.US,D,20110527,000000,21.4486,21.4486,20.4308,20.8328,6348.8432244269,0
+ORRF.US,D,20110531,000000,20.9146,21.0565,20.6012,20.9658,28370.885738823,0
+ORRF.US,D,20110601,000000,20.9462,20.9688,20.0761,20.0849,17279.692068784,0
+ORRF.US,D,20110602,000000,20.212,21.0664,20.212,20.3037,2232.6494715056,0
+ORRF.US,D,20110603,000000,20.0682,21.3118,19.4435,19.473,15842.67768167,0
+ORRF.US,D,20110606,000000,19.6898,19.6898,18.8009,18.8079,20338.421844747,0
+ORRF.US,D,20110607,000000,19.0897,19.1449,18.4877,18.5359,19009.995409201,0
+ORRF.US,D,20110608,000000,18.5113,18.7911,18.5113,18.6551,7684.3735446548,0
+ORRF.US,D,20110609,000000,18.8009,18.8009,18.4147,18.5201,11840.146083662,0
+ORRF.US,D,20110610,000000,18.5438,19.1075,18.5438,18.6631,6662.4289911066,0
+ORRF.US,D,20110613,000000,18.8237,19.2513,18.8237,18.9045,9922.0972195048,0
+ORRF.US,D,20110614,000000,18.8079,19.6287,18.8079,19.1449,14075.840077174,0
+ORRF.US,D,20110615,000000,18.9203,19.8997,18.9203,19.3055,10247.861074211,0
+ORRF.US,D,20110616,000000,19.3971,19.8248,19.3124,19.7381,10237.712667523,0
+ORRF.US,D,20110617,000000,19.9076,20.623,19.9076,20.212,26409.198725905,0
+ORRF.US,D,20110620,000000,20.1569,20.8328,19.2365,20.618,11413.913002738,0
+ORRF.US,D,20110621,000000,20.7589,21.2714,20.6082,21.2358,10831.394458809,0
+ORRF.US,D,20110622,000000,21.0802,21.1796,20.8417,20.886,6898.8868669524,0
+ORRF.US,D,20110623,000000,20.6801,20.886,20.4239,20.8506,4580.990779262,0
+ORRF.US,D,20110624,000000,20.954,20.9757,19.3903,20.8584,53386.708226375,0
+ORRF.US,D,20110627,000000,20.6012,21.8458,20.6012,21.7571,16687.025118167,0
+ORRF.US,D,20110628,000000,21.5462,21.7798,21.3944,21.7798,12624.617920695,0
+ORRF.US,D,20110629,000000,21.8655,21.8655,20.5816,21.0802,9570.9623480771,0
+ORRF.US,D,20110630,000000,21.228,21.2723,21.1176,21.1176,5732.8349384251,0
+ORRF.US,D,20110701,000000,21.1254,21.2182,20.6554,21.0584,15150.556345504,0
+ORRF.US,D,20110705,000000,21.023,21.023,20.5402,20.9816,6283.8934216195,0
+ORRF.US,D,20110706,000000,20.8624,21.3886,20.5185,21.298,14933.380442366,0
+ORRF.US,D,20110707,000000,21.5176,21.763,21.095,21.6556,4966.6302334312,0
+ORRF.US,D,20110708,000000,20.9728,21.7226,20.9334,20.9334,21914.469403497,0
+ORRF.US,D,20110711,000000,21.0072,21.2566,20.3904,20.4072,36259.242257921,0
+ORRF.US,D,20110712,000000,20.4042,21.357,20.1519,20.1519,73526.221300025,0
+ORRF.US,D,20110713,000000,20.3983,20.8003,20.35,20.8003,12261.304961241,0
+ORRF.US,D,20110714,000000,20.7254,20.9462,20.1332,20.1332,64321.616433408,0
+ORRF.US,D,20110715,000000,19.6661,19.6661,17.4983,18.1516,63647.762229281,0
+ORRF.US,D,20110718,000000,18.3379,18.9597,16.0794,16.105,55609.209291192,0
+ORRF.US,D,20110719,000000,16.8913,17.0224,16.0518,17.0224,33400.436093724,0
+ORRF.US,D,20110720,000000,17.0293,17.0293,16.2321,16.439,13839.382201328,0
+ORRF.US,D,20110721,000000,16.5376,16.5986,16.1198,16.2548,45183.75109993,0
+ORRF.US,D,20110722,000000,16.238,16.379,15.964,15.964,11518.441591631,0
+ORRF.US,D,20110725,000000,15.9266,16.238,15.7492,15.7572,13498.395736589,0
+ORRF.US,D,20110726,000000,15.7601,16.0292,15.499,15.6054,16043.616134106,0
+ORRF.US,D,20110727,000000,15.5,15.5,14.692,14.7452,37425.294186448,0
+ORRF.US,D,20110728,000000,14.6811,15.294,14.6811,15.2556,46749.65025199,0
+ORRF.US,D,20110729,000000,15.1768,15.2556,15.0999,15.1836,20367.852224145,0
+ORRF.US,D,20110801,000000,15.4458,15.4458,14.8989,15.0674,26423.406495269,0
+ORRF.US,D,20110802,000000,15.0388,15.2477,14.7856,14.7944,38021.005659072,0
+ORRF.US,D,20110803,000000,14.9492,15.294,14.9068,15.2556,128183.51004382,0
+ORRF.US,D,20110804,000000,15.0546,15.2014,14.4624,14.4624,37928.655158205,0
+ORRF.US,D,20110805,000000,14.7678,14.9393,14.4003,14.7333,22678.644427152,0
+ORRF.US,D,20110808,000000,14.4683,14.8486,13.5835,13.5893,39833.511093667,0
+ORRF.US,D,20110809,000000,13.8957,14.6053,13.4987,14.3451,29311.643038863,0
+ORRF.US,D,20110810,000000,13.9589,14.4427,13.2887,13.4337,16782.42014104,0
+ORRF.US,D,20110811,000000,13.5311,13.8258,13.0927,13.5893,28884.395117269,0
+ORRF.US,D,20110812,000000,13.4829,13.7233,13.0287,13.0287,9982.9876596368,0
+ORRF.US,D,20110815,000000,13.0119,13.7135,13.0119,13.4613,9161.981558524,0
+ORRF.US,D,20110816,000000,13.2543,13.7056,13.0119,13.1095,33339.545653592,0
+ORRF.US,D,20110817,000000,12.8405,13.5745,12.6789,12.6789,25526.287343992,0
+ORRF.US,D,20110818,000000,12.2709,12.8503,12.2561,12.2965,46440.123847986,0
+ORRF.US,D,20110819,000000,12.2798,12.4345,11.9221,11.929,49227.891165362,0
+ORRF.US,D,20110822,000000,12.2561,12.2561,11.6048,11.8137,20129.364666961,0
+ORRF.US,D,20110823,000000,11.8482,12.198,11.8137,12.0935,25447.12977182,0
+ORRF.US,D,20110824,000000,12.1901,12.2798,12.0088,12.198,30365.047653145,0
+ORRF.US,D,20110825,000000,12.4266,12.4266,11.7102,11.7733,28917.884859342,0
+ORRF.US,D,20110826,000000,12.198,12.198,11.8068,12.1339,19014.054771877,0
+ORRF.US,D,20110829,000000,12.2147,12.263,11.8226,12.1507,32569.281585923,0
+ORRF.US,D,20110830,000000,12.0009,12.2147,11.791,11.8413,20163.869249703,0
+ORRF.US,D,20110831,000000,11.8226,11.9487,11.6126,11.6294,51524.475599005,0
+ORRF.US,D,20110901,000000,11.6944,11.791,11.386,11.386,33532.365380676,0
+ORRF.US,D,20110902,000000,11.255,11.386,10.8796,11.0264,76838.661243204,0
+ORRF.US,D,20110906,000000,10.9633,11.2392,10.6696,10.6934,26085.464552537,0
+ORRF.US,D,20110907,000000,10.8884,11.0194,10.7446,10.9633,19975.108885294,0
+ORRF.US,D,20110908,000000,10.9042,11.1742,10.5938,10.6292,13535.944841338,0
+ORRF.US,D,20110909,000000,10.5474,10.8953,9.94638,9.94638,19231.230675014,0
+ORRF.US,D,20110912,000000,9.94638,10.8568,9.76114,10.7346,19476.82211688,0
+ORRF.US,D,20110913,000000,10.7898,11.7831,10.7898,11.7014,28024.82507074,0
+ORRF.US,D,20110914,000000,11.791,12.1743,11.791,12.126,22983.096627812,0
+ORRF.US,D,20110915,000000,12.1664,12.2384,12.126,12.2059,26632.463673056,0
+ORRF.US,D,20110916,000000,12.198,12.2059,12.0512,12.198,35429.102590788,0
+ORRF.US,D,20110919,000000,11.994,12.198,11.857,11.9654,7709.7445613765,0
+ORRF.US,D,20110920,000000,12.263,12.263,11.524,11.5328,17959.635316925,0
+ORRF.US,D,20110921,000000,11.7102,11.7102,10.9712,11.1102,45147.21683585,0
+ORRF.US,D,20110922,000000,10.9308,11.3929,10.783,10.9712,29905.324830149,0
+ORRF.US,D,20110923,000000,11.1742,11.6126,11.0678,11.2392,18896.333254289,0
+ORRF.US,D,20110926,000000,11.2392,11.3131,10.8884,11.2392,9419.751088416,0
+ORRF.US,D,20110927,000000,11.386,11.4254,10.9386,11.2392,25996.158573676,0
+ORRF.US,D,20110928,000000,11.183,11.386,10.9386,10.9476,20965.593378107,0
+ORRF.US,D,20110929,000000,11.3131,11.3131,11.0422,11.1406,5902.3133301258,0
+ORRF.US,D,20110930,000000,11.2392,11.2392,10.4252,10.4518,36143.55042167,0
+ORRF.US,D,20111003,000000,10.2952,10.7346,10.0942,10.11,29557.234480728,0
+ORRF.US,D,20111004,000000,10.0488,10.8066,9.77592,10.4164,37320.765597554,0
+ORRF.US,D,20111005,000000,10.4814,10.711,10.3602,10.4814,20862.079629882,0
+ORRF.US,D,20111006,000000,10.3701,10.516,10.2627,10.3918,18496.486030755,0
+ORRF.US,D,20111007,000000,10.3602,10.4518,9.8311,9.91485,23575.76357843,0
+ORRF.US,D,20111010,000000,10.103,10.4352,9.93159,10.4076,22146.867916667,0
+ORRF.US,D,20111011,000000,10.378,10.8953,10.378,10.775,17594.292676133,0
+ORRF.US,D,20111012,000000,10.783,10.979,10.6036,10.979,32004.015333364,0
+ORRF.US,D,20111013,000000,10.8618,10.979,10.7248,10.979,14122.522747942,0
+ORRF.US,D,20111014,000000,10.9712,10.979,10.7446,10.9544,18619.281751688,0
+ORRF.US,D,20111017,000000,10.783,10.979,10.4814,10.4982,25805.36852793,0
+ORRF.US,D,20111018,000000,10.6618,10.979,10.574,10.9633,18333.096683068,0
+ORRF.US,D,20111019,000000,10.8066,10.8568,10.6362,10.6362,20479.48469772,0
+ORRF.US,D,20111020,000000,10.717,10.717,10.5308,10.6934,15353.524479277,0
+ORRF.US,D,20111021,000000,10.775,10.9386,10.4252,10.5938,60445.939919008,0
+ORRF.US,D,20111024,000000,10.5574,11.0264,10.5308,11.0264,46889.698264294,0
+ORRF.US,D,20111025,000000,10.9308,11.2796,10.516,10.5662,21481.13243789,0
+ORRF.US,D,20111026,000000,10.7022,10.8264,10.5938,10.7346,24837.210529831,0
+ORRF.US,D,20111027,000000,10.311,10.3288,7.15659,7.55488,322287.01057451,0
+ORRF.US,D,20111028,000000,7.52256,7.628,7.33534,7.36796,88157.179223069,0
+ORRF.US,D,20111031,000000,7.35987,7.47378,7.31879,7.44934,40457.63810502,0
+ORRF.US,D,20111101,000000,7.32736,7.45742,6.93705,6.97754,53742.917301147,0
+ORRF.US,D,20111102,000000,7.22153,7.22981,6.7986,7.04288,60561.631755259,0
+ORRF.US,D,20111103,000000,6.97754,7.12388,6.9207,7.09954,21433.434926454,0
+ORRF.US,D,20111104,000000,7.05894,7.09954,6.9207,6.98572,18083.445878527,0
+ORRF.US,D,20111107,000000,6.89606,6.92878,6.74155,6.85546,17051.352918289,0
+ORRF.US,D,20111108,000000,6.90454,7.3109,6.73367,7.22153,30603.535210329,0
+ORRF.US,D,20111109,000000,7.04288,7.1156,6.81506,6.83122,61593.724715496,0
+ORRF.US,D,20111110,000000,6.92878,7.0344,6.8393,6.97754,24467.808526364,0
+ORRF.US,D,20111111,000000,7.3109,7.31879,6.92878,7.31879,25580.073899441,0
+ORRF.US,D,20111114,000000,7.23799,7.23799,6.82304,6.83122,26738.007102617,0
+ORRF.US,D,20111115,000000,6.83122,6.94464,6.78235,6.86364,41818.539441969,0
+ORRF.US,D,20111116,000000,6.87182,6.94464,6.77446,6.79082,25359.853474298,0
+ORRF.US,D,20111117,000000,6.83122,6.88828,6.72549,6.73367,16181.634465072,0
+ORRF.US,D,20111118,000000,7.01814,7.01814,6.72549,6.79082,13397.926510371,0
+ORRF.US,D,20111121,000000,6.90454,6.90454,6.59542,6.65237,24026.352835407,0
+ORRF.US,D,20111122,000000,6.62793,6.80678,6.62793,6.62793,13990.593460989,0
+ORRF.US,D,20111123,000000,6.58724,6.66873,6.52191,6.54635,20053.251616796,0
+ORRF.US,D,20111125,000000,6.53846,6.6035,6.50595,6.56271,20236.937777861,0
+ORRF.US,D,20111128,000000,6.75801,6.75801,6.57079,6.70913,26901.396450306,0
+ORRF.US,D,20111129,000000,6.70913,6.70913,6.58724,6.70115,10801.964079412,0
+ORRF.US,D,20111130,000000,6.54635,7.21355,6.54635,7.02652,64716.389453597,0
+ORRF.US,D,20111201,000000,6.9611,6.9611,6.67651,6.70913,23971.551439288,0
+ORRF.US,D,20111202,000000,6.7986,6.84748,6.57906,6.65237,15409.340716065,0
+ORRF.US,D,20111205,000000,6.70913,6.88828,6.57079,6.80678,67129.680564162,0
+ORRF.US,D,20111206,000000,6.77446,6.85546,6.69277,6.74983,16962.04693943,0
+ORRF.US,D,20111207,000000,6.74155,6.84748,6.70913,6.72549,19698.057382693,0
+ORRF.US,D,20111208,000000,6.71731,6.71731,6.46535,6.48151,22412.75617191,0
+ORRF.US,D,20111209,000000,6.62793,6.68519,6.53029,6.65237,22882.627401595,0
+ORRF.US,D,20111212,000000,6.57079,6.83122,6.53029,6.58724,25090.920697048,0
+ORRF.US,D,20111213,000000,6.644,6.72549,6.42446,6.4491,24419.096174258,0
+ORRF.US,D,20111214,000000,6.54635,6.82304,6.45698,6.82304,42009.329487716,0
+ORRF.US,D,20111215,000000,6.84748,6.84748,6.48151,6.66873,27528.567983664,0
+ORRF.US,D,20111216,000000,6.71731,6.74983,6.56271,6.66025,28207.496391136,0
+ORRF.US,D,20111219,000000,6.67651,6.70913,6.48949,6.48949,12069.500074826,0
+ORRF.US,D,20111220,000000,6.6035,6.70115,6.57079,6.70115,25599.35587215,0
+ORRF.US,D,20111221,000000,6.67651,6.75801,6.57906,6.66025,30851.156333532,0
+ORRF.US,D,20111222,000000,6.73367,6.77446,6.66025,6.73367,14433.063992615,0
+ORRF.US,D,20111223,000000,6.72549,6.76599,6.59542,6.67651,20302.902421337,0
+ORRF.US,D,20111227,000000,6.65237,6.77446,6.65237,6.69277,13698.319348356,0
+ORRF.US,D,20111228,000000,6.74983,6.79082,6.644,6.68519,21631.328856883,0
+ORRF.US,D,20111229,000000,6.71731,6.79082,6.70913,6.77446,7923.8759425073,0
+ORRF.US,D,20111230,000000,6.75801,6.77446,6.59542,6.70913,34783.663925389,0
+ORRF.US,D,20120103,000000,6.79082,6.87182,6.644,6.76599,38399.54122856,0
+ORRF.US,D,20120104,000000,6.73367,6.7986,6.59542,6.61976,9985.0173409745,0
+ORRF.US,D,20120105,000000,6.61976,6.69277,6.59542,6.63592,16579.452007267,0
+ORRF.US,D,20120106,000000,6.65237,6.65237,6.59542,6.59542,29004.146316196,0
+ORRF.US,D,20120109,000000,6.644,6.644,6.53029,6.57906,22547.72998087,0
+ORRF.US,D,20120110,000000,6.71731,6.71731,6.54635,6.63592,32861.555698556,0
+ORRF.US,D,20120111,000000,6.55502,6.6035,6.50595,6.55502,31067.317396001,0
+ORRF.US,D,20120112,000000,6.57906,6.57906,6.48151,6.56271,19873.624818407,0
+ORRF.US,D,20120113,000000,6.47324,6.57906,6.42446,6.49796,26162.592443371,0
+ORRF.US,D,20120117,000000,6.50595,6.55502,6.46535,6.49796,29027.48765158,0
+ORRF.US,D,20120118,000000,6.46535,7.28657,6.3678,6.98572,121731.15307117,0
+ORRF.US,D,20120119,000000,6.9207,7.02652,6.90454,6.93705,27048.548347291,0
+ORRF.US,D,20120120,000000,6.9207,7.42481,6.9207,7.27011,11442.328541466,0
+ORRF.US,D,20120123,000000,7.37584,7.45742,7.3109,7.45742,13477.084082543,0
+ORRF.US,D,20120124,000000,7.44116,7.88025,7.44116,7.8636,33043.212178283,0
+ORRF.US,D,20120125,000000,7.87197,8.00264,6.71731,7.18901,120603.66508806,0
+ORRF.US,D,20120126,000000,6.57906,6.57906,6.18057,6.45698,56203.905923147,0
+ORRF.US,D,20120127,000000,6.48151,6.49796,6.23733,6.45698,23838.607311667,0
+ORRF.US,D,20120130,000000,6.35942,6.42446,6.22107,6.24581,39968.484902626,0
+ORRF.US,D,20120131,000000,6.25369,6.39982,6.10756,6.15653,51838.061365685,0
+ORRF.US,D,20120201,000000,6.13997,6.24581,6.09909,6.18865,44619.49968804,0
+ORRF.US,D,20120202,000000,6.09909,6.13997,6.05839,6.09909,69601.832433519,0
+ORRF.US,D,20120203,000000,6.06687,6.26177,6.06687,6.26177,47846.693015034,0
+ORRF.US,D,20120206,000000,6.27015,6.27015,6.18057,6.22945,16361.26126346,0
+ORRF.US,D,20120207,000000,6.20471,6.46535,6.18057,6.44052,73682.50676303,0
+ORRF.US,D,20120208,000000,6.44052,6.50595,6.41638,6.46535,17649.094072252,0
+ORRF.US,D,20120209,000000,6.49796,6.50595,6.39982,6.42446,19958.871434591,0
+ORRF.US,D,20120210,000000,6.29439,6.41638,6.27833,6.37588,37932.714520881,0
+ORRF.US,D,20120213,000000,6.39224,6.50595,6.37588,6.46535,12246.082351208,0
+ORRF.US,D,20120214,000000,6.49796,6.49796,6.39982,6.4491,6943.5398563825,0
+ORRF.US,D,20120215,000000,6.53029,6.53029,6.38386,6.39224,11668.638010624,0
+ORRF.US,D,20120216,000000,6.47324,6.61187,6.39982,6.55502,33699.814091039,0
+ORRF.US,D,20120217,000000,6.58724,6.97754,6.58724,6.92878,28836.697605833,0
+ORRF.US,D,20120221,000000,6.9532,6.96946,6.83122,6.91262,14487.865388734,0
+ORRF.US,D,20120222,000000,6.8799,6.8799,6.74983,6.76599,13516.662868629,0
+ORRF.US,D,20120223,000000,6.83122,7.05086,6.77446,7.04288,25639.949498904,0
+ORRF.US,D,20120224,000000,7.00198,7.00198,6.88828,6.91262,11732.572972762,0
+ORRF.US,D,20120227,000000,6.9207,7.17265,6.87182,7.16437,36987.897858166,0
+ORRF.US,D,20120228,000000,7.12388,7.15659,7.01026,7.12388,13322.828300876,0
+ORRF.US,D,20120229,000000,7.13994,7.14831,7.00198,7.0344,17650.10891292,0
+ORRF.US,D,20120301,000000,7.0344,7.13994,6.96946,7.05086,21049.825153622,0
+ORRF.US,D,20120302,000000,7.0752,7.16437,6.74983,6.74983,20337.407004079,0
+ORRF.US,D,20120305,000000,6.75801,7.15659,6.74983,7.12388,24293.255931319,0
+ORRF.US,D,20120306,000000,7.0344,7.08318,6.8799,6.91262,11749.825264133,0
+ORRF.US,D,20120307,000000,6.9611,7.13215,6.9611,7.10772,6064.6878371444,0
+ORRF.US,D,20120308,000000,7.10772,7.15659,7.01026,7.15659,4570.8423725733,0
+ORRF.US,D,20120309,000000,7.0752,7.15659,7.06692,7.15659,8822.0099344538,0
+ORRF.US,D,20120312,000000,7.14831,7.14831,7.02652,7.05894,8155.2596150088,0
+ORRF.US,D,20120313,000000,7.13215,7.19689,6.9939,7.13994,20998.06827951,0
+ORRF.US,D,20120314,000000,6.92878,7.02652,6.9207,6.9532,5626.2766681942,0
+ORRF.US,D,20120315,000000,6.93705,7.09954,6.91262,6.9939,19084.078778029,0
+ORRF.US,D,20120316,000000,6.96946,7.04288,6.79082,6.79082,38374.170211838,0
+ORRF.US,D,20120319,000000,6.8393,7.13215,6.80678,7.00198,10045.907781106,0
+ORRF.US,D,20120320,000000,6.91262,7.19689,6.91262,7.16437,57600.326683508,0
+ORRF.US,D,20120321,000000,7.15659,7.22981,7.05894,7.22981,18211.315802804,0
+ORRF.US,D,20120322,000000,7.12388,7.17265,7.05894,7.15659,8893.0487812745,0
+ORRF.US,D,20120323,000000,6.94464,7.64445,6.91262,7.64445,54036.206254449,0
+ORRF.US,D,20120326,000000,7.5875,7.5875,7.31879,7.52256,29731.787075773,0
+ORRF.US,D,20120327,000000,7.48166,7.48166,6.91262,7.48166,24606.841697998,0
+ORRF.US,D,20120328,000000,7.43289,7.506,7.27849,7.44116,16850.414465855,0
+ORRF.US,D,20120329,000000,7.47378,7.47378,7.29464,7.44116,18745.121994627,0
+ORRF.US,D,20120330,000000,7.47378,7.48166,7.12388,7.13215,50772.478663376,0
+ORRF.US,D,20120402,000000,7.23799,7.34352,7.13994,7.3109,18578.688124933,0
+ORRF.US,D,20120403,000000,7.18901,7.35987,7.00198,7.0344,28377.989623506,0
+ORRF.US,D,20120404,000000,6.9532,6.9532,6.644,6.66873,21491.280844579,0
+ORRF.US,D,20120405,000000,6.90454,6.90454,6.66873,6.66873,8610.9230753297,0
+ORRF.US,D,20120409,000000,6.66873,6.66873,6.50595,6.50595,26217.39383949,0
+ORRF.US,D,20120410,000000,6.50595,6.55502,6.10756,6.10756,40737.734129626,0
+ORRF.US,D,20120411,000000,6.22945,6.27833,6.1318,6.25369,18806.012434759,0
+ORRF.US,D,20120412,000000,6.26177,6.48151,6.22945,6.47324,17069.620050329,0
+ORRF.US,D,20120413,000000,6.31055,6.63592,6.26177,6.30247,28581.972597948,0
+ORRF.US,D,20120416,000000,6.31892,6.39982,6.31055,6.35942,5784.5918125373,0
+ORRF.US,D,20120417,000000,6.38386,6.48949,6.31055,6.4491,17310.13728885,0
+ORRF.US,D,20120418,000000,6.35942,6.57079,6.34326,6.4491,19133.805970803,0
+ORRF.US,D,20120419,000000,6.43274,6.50595,6.38386,6.39982,17224.890672666,0
+ORRF.US,D,20120420,000000,6.45698,6.49796,6.34326,6.45698,21467.939509196,0
+ORRF.US,D,20120423,000000,6.39224,6.52191,6.37588,6.39224,71302.705394539,0
+ORRF.US,D,20120424,000000,6.39224,6.54635,6.39224,6.54635,21110.715593754,0
+ORRF.US,D,20120425,000000,6.66873,6.87182,6.56271,6.85546,18627.400477039,0
+ORRF.US,D,20120426,000000,6.84748,6.84748,6.78235,6.84748,9450.196308482,0
+ORRF.US,D,20120427,000000,6.47324,6.66873,6.3678,6.45698,55733.019852794,0
+ORRF.US,D,20120430,000000,6.31892,6.39224,6.27833,6.28641,55397.107591399,0
+ORRF.US,D,20120501,000000,6.26177,6.39224,6.22107,6.24581,39119.063262785,0
+ORRF.US,D,20120502,000000,6.22107,6.46535,6.10756,6.16421,43125.654223469,0
+ORRF.US,D,20120503,000000,6.09121,6.22945,6.05839,6.10756,19900.010675797,0
+ORRF.US,D,20120504,000000,6.27833,6.27833,6.09909,6.11554,31685.35536334,0
+ORRF.US,D,20120507,000000,6.31892,6.49796,6.1318,6.21319,6355.947109109,0
+ORRF.US,D,20120508,000000,6.14787,6.24581,6.11554,6.12372,23538.214473683,0
+ORRF.US,D,20120509,000000,6.11554,6.47324,6.11554,6.35114,30470.591082708,0
+ORRF.US,D,20120510,000000,6.3678,6.37588,6.22107,6.30247,5156.4054385091,0
+ORRF.US,D,20120511,000000,6.23733,6.31892,6.09909,6.30247,18986.654073818,0
+ORRF.US,D,20120514,000000,6.18057,6.20471,6.10756,6.18057,26238.705493536,0
+ORRF.US,D,20120515,000000,6.16421,6.26177,6.09909,6.11554,12362.789028128,0
+ORRF.US,D,20120516,000000,6.17239,6.24581,6.09909,6.09909,13043.747116938,0
+ORRF.US,D,20120517,000000,6.13997,6.18057,6.09909,6.09909,44953.382268097,0
+ORRF.US,D,20120518,000000,6.10756,6.27015,6.10756,6.19693,18377.749672498,0
+ORRF.US,D,20120521,000000,6.18057,6.4491,6.1318,6.4491,11535.693883002,0
+ORRF.US,D,20120522,000000,6.43274,6.43274,6.09909,6.13997,20202.433195119,0
+ORRF.US,D,20120523,000000,6.10756,6.27833,6.10756,6.20471,12841.793823833,0
+ORRF.US,D,20120524,000000,6.21319,6.24581,6.09909,6.21319,8897.1081439499,0
+ORRF.US,D,20120525,000000,6.20471,6.37588,6.18865,6.37588,13598.864962807,0
+ORRF.US,D,20120529,000000,6.39224,6.39224,6.1318,6.19693,16947.839170065,0
+ORRF.US,D,20120530,000000,6.13997,6.26177,6.11554,6.11554,26761.348438002,0
+ORRF.US,D,20120531,000000,6.11554,6.16421,6.09909,6.16421,64653.469332128,0
+ORRF.US,D,20120601,000000,6.09909,6.27833,6.09909,6.10756,18676.112829145,0
+ORRF.US,D,20120604,000000,6.11554,6.27015,6.10756,6.21319,20855.990585869,0
+ORRF.US,D,20120605,000000,6.16421,6.30247,6.13997,6.18865,27606.710715168,0
+ORRF.US,D,20120606,000000,6.20471,6.30247,6.14787,6.28641,31552.411235719,0
+ORRF.US,D,20120607,000000,6.30247,6.30247,6.19693,6.23733,21680.041208989,0
+ORRF.US,D,20120608,000000,6.23733,6.30247,6.18057,6.30247,17671.420566967,0
+ORRF.US,D,20120611,000000,6.18865,6.33508,6.18865,6.22945,50059.045673162,0
+ORRF.US,D,20120612,000000,6.27015,6.31055,6.14787,6.30247,28568.779669252,0
+ORRF.US,D,20120613,000000,6.30247,6.31055,6.09909,6.14787,24319.64178871,0
+ORRF.US,D,20120614,000000,6.18057,6.25369,6.09909,6.16421,32181.612450416,0
+ORRF.US,D,20120615,000000,6.12372,6.31055,6.12372,6.17239,43470.700050884,0
+ORRF.US,D,20120618,000000,6.15653,6.26177,6.11554,6.22107,49038.115960283,0
+ORRF.US,D,20120619,000000,6.20471,6.25369,6.1318,6.16421,45562.286669417,0
+ORRF.US,D,20120620,000000,6.16421,6.24581,6.12372,6.17239,32072.009658179,0
+ORRF.US,D,20120621,000000,6.14787,6.24581,6.11554,6.13997,62290.920255007,0
+ORRF.US,D,20120622,000000,6.14787,6.31892,6.12372,6.30247,1288750.2247559,0
+ORRF.US,D,20120625,000000,6.28641,6.77446,6.24581,6.70115,98491.301754133,0
+ORRF.US,D,20120626,000000,6.66025,6.69277,6.45698,6.53029,39934.995160553,0
+ORRF.US,D,20120627,000000,6.50595,6.6035,6.31892,6.41638,51063.73793534,0
+ORRF.US,D,20120628,000000,6.39224,6.50595,6.38386,6.45698,6374.2142411486,0
+ORRF.US,D,20120629,000000,6.55502,6.57906,6.38386,6.53029,22953.666248416,0
+ORRF.US,D,20120702,000000,6.51403,6.58724,6.50595,6.51403,25276.63653945,0
+ORRF.US,D,20120703,000000,6.56271,6.6035,6.54635,6.57906,5258.9043460646,0
+ORRF.US,D,20120705,000000,6.58724,7.37584,6.58724,7.01814,72933.554349407,0
+ORRF.US,D,20120706,000000,6.91262,6.9611,6.86364,6.94464,3697.0645566796,0
+ORRF.US,D,20120709,000000,6.9939,7.25405,6.65237,6.83122,14989.196679154,0
+ORRF.US,D,20120710,000000,6.86364,7.05086,6.82304,6.91262,7203.3390676123,0
+ORRF.US,D,20120711,000000,6.92878,7.30272,6.70913,7.17265,35766.029692852,0
+ORRF.US,D,20120712,000000,7.1156,7.1156,6.94464,6.9939,5285.2902034551,0
+ORRF.US,D,20120713,000000,7.01026,7.02652,6.80678,7.01302,21381.678052342,0
+ORRF.US,D,20120716,000000,7.05894,7.26233,6.90454,7.20527,10577.684291593,0
+ORRF.US,D,20120717,000000,7.15659,7.15659,6.75801,6.82304,32298.319127335,0
+ORRF.US,D,20120718,000000,6.88828,6.88828,6.67651,6.73367,11217.033912978,0
+ORRF.US,D,20120719,000000,6.73367,6.87182,6.54635,6.66873,7024.7271098918,0
+ORRF.US,D,20120720,000000,6.54635,6.78235,6.54635,6.61187,4242.0339958607,0
+ORRF.US,D,20120723,000000,6.53029,7.05894,6.50595,6.74155,32419.085166931,0
+ORRF.US,D,20120724,000000,6.73367,7.04288,6.58724,6.61976,2460.9886220005,0
+ORRF.US,D,20120725,000000,6.68519,7.1156,6.62793,6.62793,24721.518693581,0
+ORRF.US,D,20120726,000000,6.69277,6.69277,6.58724,6.59542,1841.9358139921,0
+ORRF.US,D,20120727,000000,6.644,6.74224,6.56271,6.6035,10538.105505507,0
+ORRF.US,D,20120730,000000,6.50595,6.62793,6.48949,6.54635,5052.8916902848,0
+ORRF.US,D,20120731,000000,6.56271,6.67651,6.49796,6.53029,3984.2644659687,0
+ORRF.US,D,20120801,000000,6.53029,6.70115,6.53029,6.54635,12734.220712933,0
+ORRF.US,D,20120802,000000,6.65237,6.70115,6.61572,6.66873,8031.4490534071,0
+ORRF.US,D,20120803,000000,6.70115,6.70115,6.53029,6.55502,10561.44684089,0
+ORRF.US,D,20120806,000000,6.58724,6.71731,6.54635,6.57079,8130.903438956,0
+ORRF.US,D,20120807,000000,6.61187,6.90454,6.54635,6.83122,54106.230260601,0
+ORRF.US,D,20120808,000000,6.77446,7.1156,6.77446,6.9532,14751.723962639,0
+ORRF.US,D,20120809,000000,7.01814,7.22153,6.9532,7.21355,9484.7008912235,0
+ORRF.US,D,20120810,000000,7.15659,7.15659,6.98572,6.98572,2496.5080454108,0
+ORRF.US,D,20120813,000000,7.04288,7.05086,6.66873,6.92887,4673.3412801288,0
+ORRF.US,D,20120814,000000,6.96946,7.22153,6.83122,6.9207,16864.622235219,0
+ORRF.US,D,20120815,000000,6.96946,7.18083,6.61976,7.14831,9282.7475981191,0
+ORRF.US,D,20120816,000000,6.9939,7.27849,6.9939,7.27011,9990.0915443188,0
+ORRF.US,D,20120817,000000,7.13215,7.14831,6.7986,6.84748,24992.481152167,0
+ORRF.US,D,20120820,000000,6.91262,6.9939,6.8799,6.9939,1510.0829152729,0
+ORRF.US,D,20120821,000000,6.89606,7.15659,6.7986,6.89606,8769.2382196728,0
+ORRF.US,D,20120822,000000,6.9532,7.14831,6.81506,6.82304,3196.7481069285,0
+ORRF.US,D,20120823,000000,6.84748,6.9532,6.76599,6.82304,4534.3081084942,0
+ORRF.US,D,20120824,000000,6.85546,6.87182,6.77446,6.79082,7038.9348792559,0
+ORRF.US,D,20120827,000000,6.79082,6.95292,6.70913,6.79082,13144.216343155,0
+ORRF.US,D,20120828,000000,6.80678,7.01026,6.70913,7.01026,7637.690873887,0
+ORRF.US,D,20120829,000000,7.00198,7.00198,6.91262,6.9207,5632.3657122074,0
+ORRF.US,D,20120830,000000,6.93705,7.01026,6.91262,7.01026,4957.4966674114,0
+ORRF.US,D,20120831,000000,7.01026,7.12634,6.91262,7.1156,15312.930852522,0
+ORRF.US,D,20120904,000000,7.13994,7.14831,6.9207,7.12388,7107.9440447388,0
+ORRF.US,D,20120905,000000,7.08318,7.15659,6.92878,7.02652,9162.9963991929,0
+ORRF.US,D,20120906,000000,7.08318,7.12959,6.93705,7.0752,8897.1081439499,0
+ORRF.US,D,20120907,000000,7.05894,7.23799,7.05894,7.20527,9527.3241993158,0
+ORRF.US,D,20120910,000000,7.18901,7.35179,7.13215,7.34352,9508.0422266074,0
+ORRF.US,D,20120911,000000,7.21355,7.28657,7.16418,7.20527,8671.8135154616,0
+ORRF.US,D,20120912,000000,7.18901,7.41683,7.18901,7.29464,21970.285640284,0
+ORRF.US,D,20120913,000000,7.25405,7.39229,7.18901,7.34352,25769.84910452,0
+ORRF.US,D,20120914,000000,7.35987,7.48166,7.35987,7.37584,15970.547605947,0
+ORRF.US,D,20120917,000000,7.39229,8.11773,7.39229,7.92134,22008.849585701,0
+ORRF.US,D,20120918,000000,7.9373,8.55544,7.9373,8.11773,20670.274743467,0
+ORRF.US,D,20120919,000000,8.22159,8.22159,7.79895,7.79895,7878.2081124083,0
+ORRF.US,D,20120920,000000,7.81463,7.97731,7.81463,7.87197,18590.86621296,0
+ORRF.US,D,20120921,000000,7.97731,8.25411,7.87197,8.23006,8568.2997672373,0
+ORRF.US,D,20120924,000000,8.23006,8.37599,8.19665,8.19665,11278.939193779,0
+ORRF.US,D,20120925,000000,8.17202,8.22159,8.133,8.22159,1550.6765420275,0
+ORRF.US,D,20120926,000000,8.33373,8.39275,8.27913,8.35126,9619.6747001827,0
+ORRF.US,D,20120927,000000,8.33373,8.53848,8.33373,8.53848,2704.5503825284,0
+ORRF.US,D,20120928,000000,8.53848,9.18046,7.66879,8.94525,23714.796750066,0
+ORRF.US,D,20121001,000000,8.78375,9.06674,8.74177,8.74177,10589.862379619,0
+ORRF.US,D,20121002,000000,8.63692,8.74177,8.14069,8.38378,16239.480383196,0
+ORRF.US,D,20121003,000000,8.32051,8.55544,7.84734,7.84734,5871.8681100598,0
+ORRF.US,D,20121004,000000,7.84734,8.04284,7.83897,7.83897,2341.2374230743,0
+ORRF.US,D,20121005,000000,7.84734,7.90449,7.76585,7.84734,4810.3447704258,0
+ORRF.US,D,20121008,000000,7.82271,7.83897,7.69303,7.70151,3035.3884405788,0
+ORRF.US,D,20121009,000000,7.76585,7.83897,7.59568,7.59568,4111.119549577,0
+ORRF.US,D,20121010,000000,7.5875,7.5875,7.31879,7.35179,13994.652823665,0
+ORRF.US,D,20121011,000000,7.34352,7.35889,7.13215,7.22153,4426.7349975943,0
+ORRF.US,D,20121012,000000,7.24587,7.51428,7.1156,7.31879,120779.23252377,0
+ORRF.US,D,20121015,000000,7.24587,7.52256,7.24587,7.38412,14989.196679154,0
+ORRF.US,D,20121016,000000,7.25405,7.47378,7.25405,7.36796,5906.3726928013,0
+ORRF.US,D,20121017,000000,7.32736,7.65283,7.31879,7.52256,16033.467727417,0
+ORRF.US,D,20121018,000000,7.40047,7.65283,7.31879,7.52256,14356.95094245,0
+ORRF.US,D,20121019,000000,7.64445,8.133,7.24587,7.74211,25579.059058772,0
+ORRF.US,D,20121022,000000,7.72585,8.10866,7.72585,7.96234,6153.9938160046,0
+ORRF.US,D,20121023,000000,7.5875,8.08324,7.57134,7.74999,27841.138909675,0
+ORRF.US,D,20121024,000000,7.72585,8.07526,7.48974,7.49792,16157.278289019,0
+ORRF.US,D,20121025,000000,7.53872,7.69303,7.48166,7.48974,5784.5918125373,0
+ORRF.US,D,20121026,000000,7.56326,7.74999,7.48166,7.57134,3391.5975153508,0
+ORRF.US,D,20121031,000000,7.51428,7.71747,7.1156,7.18901,6483.8170333861,0
+ORRF.US,D,20121101,000000,7.08318,7.22981,6.94464,7.08318,4194.336484424,0
+ORRF.US,D,20121102,000000,7.13215,7.13215,6.9611,6.9611,2548.264919523,0
+ORRF.US,D,20121105,000000,6.9611,6.96946,6.9611,6.96946,3046.5516879363,0
+ORRF.US,D,20121106,000000,7.00198,7.05086,6.74983,6.74983,8412.0143042319,0
+ORRF.US,D,20121107,000000,6.8393,6.93705,6.53846,6.85546,6675.6219198018,0
+ORRF.US,D,20121108,000000,6.73367,6.76599,6.70913,6.70913,2090.5717778644,0
+ORRF.US,D,20121109,000000,6.68519,6.68519,6.27015,6.45766,74862.766460922,0
+ORRF.US,D,20121112,000000,6.50595,6.55502,6.44052,6.55502,13087.385265698,0
+ORRF.US,D,20121113,000000,6.58724,6.68519,6.55068,6.68519,5950.0108415625,0
+ORRF.US,D,20121114,000000,6.54635,6.73278,6.54635,6.65237,12092.841410209,0
+ORRF.US,D,20121115,000000,6.61187,6.70115,6.54635,6.70115,7624.4979451917,0
+ORRF.US,D,20121116,000000,6.66873,6.91262,6.39982,6.71731,44885.387943283,0
+ORRF.US,D,20121119,000000,6.68519,6.72549,6.67651,6.72549,3708.2278040371,0
+ORRF.US,D,20121120,000000,6.68519,6.79082,6.66873,6.70913,18346.289611763,0
+ORRF.US,D,20121121,000000,6.7986,6.7986,6.7986,6.7986,275.02182126274,0
+ORRF.US,D,20121123,000000,6.74983,6.91262,6.74155,6.91262,2951.1566650629,0
+ORRF.US,D,20121126,000000,6.7987,6.7987,6.70115,6.70115,1228.972049997,0
+ORRF.US,D,20121127,000000,6.70115,6.76599,6.62133,6.67651,3570.2094730713,0
+ORRF.US,D,20121128,000000,6.69277,6.74155,6.67819,6.71731,984.39544880021,0
+ORRF.US,D,20121129,000000,6.74983,6.83122,6.70923,6.81506,13914.480410824,0
+ORRF.US,D,20121130,000000,6.74983,6.91262,6.74983,6.91262,6762.8982173243,0
+ORRF.US,D,20121203,000000,6.91262,7.0344,6.74983,6.91262,25546.584157369,0
+ORRF.US,D,20121204,000000,6.81506,6.94464,6.70913,6.94464,6263.5966082422,0
+ORRF.US,D,20121205,000000,6.76599,6.91262,6.7248,6.89606,25762.745219837,0
+ORRF.US,D,20121206,000000,6.84748,6.94464,6.76599,6.94464,7751.3530288,0
+ORRF.US,D,20121207,000000,6.79082,6.9532,6.79082,6.91262,2548.264919523,0
+ORRF.US,D,20121210,000000,6.97754,6.98572,6.80678,6.91262,8270.9514512595,0
+ORRF.US,D,20121211,000000,6.77456,6.9532,6.77456,6.87182,11789.404050218,0
+ORRF.US,D,20121212,000000,6.83122,6.9939,6.83122,6.9532,7790.9318148858,0
+ORRF.US,D,20121213,000000,6.9532,6.9532,6.8799,6.92878,10277.291453608,0
+ORRF.US,D,20121214,000000,6.92878,6.9939,6.87182,6.9939,6460.4756980022,0
+ORRF.US,D,20121217,000000,6.9532,6.97754,6.79082,6.9207,15622.457256526,0
+ORRF.US,D,20121218,000000,6.9532,6.98572,6.87182,6.9532,7201.3093862745,0
+ORRF.US,D,20121219,000000,6.8799,6.97754,6.8799,6.9207,6886.708778926,0
+ORRF.US,D,20121220,000000,6.87182,6.96946,6.86374,6.96946,1557.7804267096,0
+ORRF.US,D,20121221,000000,6.9939,7.68505,6.84748,7.66879,44167.895590394,0
+ORRF.US,D,20121224,000000,7.62001,8.07526,7.62001,8.00264,10422.413669256,0
+ORRF.US,D,20121226,000000,7.98588,7.98588,7.73393,7.73393,17086.8723417,0
+ORRF.US,D,20121227,000000,7.80723,8.33373,7.51438,7.79895,16611.926908671,0
+ORRF.US,D,20121228,000000,7.79895,7.80979,7.63637,7.63637,4483.5660750509,0
+ORRF.US,D,20121231,000000,7.70151,7.88833,7.69481,7.83897,6856.26355886,0
+ORRF.US,D,20130102,000000,8.0588,8.14926,7.71757,8.11773,29627.25848688,0
+ORRF.US,D,20130103,000000,8.04284,8.32051,7.95426,8.32051,7563.6075050598,0
+ORRF.US,D,20130104,000000,8.29609,8.39275,8.0588,8.39275,12681.448998152,0
+ORRF.US,D,20130107,000000,8.36013,8.44162,8.04284,8.36801,10656.841863764,0
+ORRF.US,D,20130108,000000,8.27913,8.27913,7.85562,8.24523,31079.495484027,0
+ORRF.US,D,20130109,000000,8.23006,8.29609,8.0588,8.29609,10843.572546835,0
+ORRF.US,D,20130110,000000,8.25411,8.53848,8.25411,8.4835,8468.8453816884,0
+ORRF.US,D,20130111,000000,8.50596,8.53848,8.44162,8.48015,12586.053975278,0
+ORRF.US,D,20130114,000000,8.51414,8.61978,8.45837,8.59574,4043.1252247629,0
+ORRF.US,D,20130115,000000,8.34229,8.61978,8.34229,8.53,6887.7236195949,0
+ORRF.US,D,20130116,000000,8.49887,8.74995,8.49887,8.53848,12015.713519376,0
+ORRF.US,D,20130117,000000,8.51414,8.77557,8.47374,8.77557,3934.5372731942,0
+ORRF.US,D,20130118,000000,8.83971,8.94525,8.61978,8.94525,4549.5307185272,0
+ORRF.US,D,20130122,000000,8.91263,8.93697,8.6118,8.91263,8722.555548905,0
+ORRF.US,D,20130123,000000,8.94525,9.0288,8.67318,8.96141,10370.656795144,0
+ORRF.US,D,20130124,000000,9.0288,9.14154,8.94525,9.12438,52373.897238847,0
+ORRF.US,D,20130125,000000,9.26283,9.35319,9.14971,9.20736,13099.563353725,0
+ORRF.US,D,20130128,000000,9.23859,10.0854,9.23859,10.0666,32888.956396616,0
+ORRF.US,D,20130129,000000,9.94638,10.0854,9.94638,10.0854,17160.955710527,0
+ORRF.US,D,20130130,000000,9.94638,10.0854,9.7976,9.96216,15773.668516188,0
+ORRF.US,D,20130131,000000,9.96216,10.1178,9.501,10.0666,43487.952342254,0
+ORRF.US,D,20130201,000000,10.3701,10.775,10.1592,10.574,27588.443583128,0
+ORRF.US,D,20130204,000000,10.574,11.791,10.574,11.18,43106.37225076,0
+ORRF.US,D,20130205,000000,11.2224,11.8659,11.2224,11.7831,26728.873536598,0
+ORRF.US,D,20130206,000000,11.8068,12.3211,11.386,12.0364,202427.22369674,0
+ORRF.US,D,20130207,000000,12.0364,12.198,11.9654,12.0778,32783.412967054,0
+ORRF.US,D,20130208,000000,12.0275,12.1901,11.9053,12.0856,14446.25692131,0
+ORRF.US,D,20130211,000000,11.7979,12.0856,11.7979,11.994,27943.637817231,0
+ORRF.US,D,20130212,000000,11.9388,11.9871,11.791,11.8738,13614.08757284,0
+ORRF.US,D,20130213,000000,11.9556,12.1172,11.8738,11.9802,12991.990242825,0
+ORRF.US,D,20130214,000000,11.9556,12.1172,11.857,11.857,13557.256495384,0
+ORRF.US,D,20130215,000000,11.994,12.1595,11.655,11.7536,33572.959007431,0
+ORRF.US,D,20130219,000000,11.6688,12.1901,11.6688,11.7979,15811.217620935,0
+ORRF.US,D,20130220,000000,11.8314,12.0778,11.791,11.8738,26055.019332471,0
+ORRF.US,D,20130221,000000,11.9723,11.9723,11.7102,11.791,42338.137864429,0
+ORRF.US,D,20130222,000000,11.8226,12.0275,11.7693,11.8413,14668.507027792,0
+ORRF.US,D,20130225,000000,11.8068,11.9556,11.7693,11.791,9332.4747908935,0
+ORRF.US,D,20130226,000000,11.791,11.791,11.728,11.7536,5919.5656214965,0
+ORRF.US,D,20130227,000000,11.8226,11.8314,11.7102,11.7368,9706.9509977052,0
+ORRF.US,D,20130228,000000,11.7102,11.791,11.5102,11.5102,19069.871008664,0
+ORRF.US,D,20130301,000000,11.5102,11.7102,11.5102,11.6688,16083.194920192,0
+ORRF.US,D,20130304,000000,11.4481,12.198,11.4481,11.9053,13683.096738323,0
+ORRF.US,D,20130305,000000,12.1664,12.1664,11.59,12.0176,7398.1884760346,0
+ORRF.US,D,20130306,000000,11.857,11.9556,11.6767,11.8413,7748.3085067934,0
+ORRF.US,D,20130307,000000,11.8137,12.0856,11.6688,12.0778,18151.440203341,0
+ORRF.US,D,20130308,000000,12.06,12.198,12.0364,12.0856,48053.720511483,0
+ORRF.US,D,20130311,000000,11.994,11.994,11.7536,11.8068,10392.983289859,0
+ORRF.US,D,20130312,000000,11.7693,11.8974,11.7693,11.8413,3447.4137521385,0
+ORRF.US,D,20130313,000000,11.791,12.0275,11.7831,11.9556,24838.2253705,0
+ORRF.US,D,20130314,000000,11.994,12.1595,11.994,12.0088,3166.3028868625,0
+ORRF.US,D,20130315,000000,12.0699,12.1014,11.117,11.3634,39060.202503991,0
+ORRF.US,D,20130318,000000,11.4333,12.0364,11.2796,11.8659,7061.261373971,0
+ORRF.US,D,20130319,000000,11.7693,11.994,11.654,11.654,6283.8934216195,0
+ORRF.US,D,20130320,000000,11.7447,12.0856,11.7447,12.0275,5515.6590352878,0
+ORRF.US,D,20130321,000000,12.0433,12.0433,11.9556,12.0364,17166.029913872,0
+ORRF.US,D,20130322,000000,12.1172,12.1172,11.8738,12.0364,9845.9841693398,0
+ORRF.US,D,20130325,000000,11.7536,12.0699,11.459,11.9053,10311.796036349,0
+ORRF.US,D,20130326,000000,11.9142,12.06,11.9142,11.994,3564.1204290581,0
+ORRF.US,D,20130327,000000,11.9723,12.1093,11.9142,12.0275,10654.812182426,0
+ORRF.US,D,20130328,000000,12.1014,12.1595,12.0275,12.0275,15340.331550581,0
+ORRF.US,D,20130401,000000,11.994,12.0433,11.8137,11.929,32513.465349136,0
+ORRF.US,D,20130402,000000,11.9388,12.1172,11.9142,12.0364,14307.223749676,0
+ORRF.US,D,20130403,000000,12.0856,12.1428,12.0364,12.0364,14148.908605332,0
+ORRF.US,D,20130404,000000,12.0778,12.0778,11.8482,11.9871,4979.8231621264,0
+ORRF.US,D,20130405,000000,11.8826,11.994,11.8738,11.8974,4624.6289280233,0
+ORRF.US,D,20130408,000000,11.9871,12.1428,11.8826,12.0433,18220.449368824,0
+ORRF.US,D,20130409,000000,12.0433,12.1428,12.0364,12.0364,12781.91822437,0
+ORRF.US,D,20130410,000000,12.1339,12.1339,11.994,12.1172,10375.730998488,0
+ORRF.US,D,20130411,000000,12.1428,12.198,12.0364,12.1901,10043.878099769,0
+ORRF.US,D,20130412,000000,12.0699,12.4019,12.0512,12.0778,19211.948702306,0
+ORRF.US,D,20130415,000000,12.0364,12.263,11.929,11.9723,19648.330189918,0
+ORRF.US,D,20130416,000000,12.06,12.2059,12.0176,12.198,7086.6323906926,0
+ORRF.US,D,20130417,000000,12.1901,12.2059,12.0896,12.1901,6083.9698098528,0
+ORRF.US,D,20130418,000000,12.0088,12.198,11.8659,11.9556,20110.082694252,0
+ORRF.US,D,20130419,000000,12.1664,12.2059,12.0512,12.1901,10587.832698281,0
+ORRF.US,D,20130422,000000,12.1812,12.1901,11.9556,12.1812,9225.9165206626,0
+ORRF.US,D,20130423,000000,12.1812,12.2473,12.1172,12.2384,9323.3412248737,0
+ORRF.US,D,20130424,000000,12.2473,12.2473,12.1507,12.2384,7121.1369734341,0
+ORRF.US,D,20130425,000000,12.1664,12.2473,12.0521,12.2384,10789.785991385,0
+ORRF.US,D,20130426,000000,11.9684,12.1664,11.9684,12.0699,6243.2997948648,0
+ORRF.US,D,20130429,000000,12.0699,12.1595,12.0009,12.0433,3783.3260135332,0
+ORRF.US,D,20130430,000000,11.2884,12.1901,11.2884,12.0699,11195.722258931,0
+ORRF.US,D,20130501,000000,12.0364,12.198,12.0364,12.1339,36299.835884675,0
+ORRF.US,D,20130502,000000,12.1172,12.198,12.06,12.1812,9536.4577653356,0
+ORRF.US,D,20130503,000000,12.2285,12.2798,12.1664,12.2709,16578.437166598,0
+ORRF.US,D,20130506,000000,12.3537,12.5153,12.3379,12.4995,11372.304535314,0
+ORRF.US,D,20130507,000000,12.5054,12.6857,12.4433,12.6049,16699.203206193,0
+ORRF.US,D,20130508,000000,12.4995,13.0119,12.4433,13.004,16775.316256358,0
+ORRF.US,D,20130509,000000,13.0119,13.0119,12.6049,12.7429,16332.845724733,0
+ORRF.US,D,20130510,000000,12.7754,12.8503,12.6857,12.7587,12018.758041383,0
+ORRF.US,D,20130513,000000,12.7754,12.8503,12.6857,12.8503,13531.885478662,0
+ORRF.US,D,20130514,000000,13.004,13.0444,12.8719,12.9951,12288.705659301,0
+ORRF.US,D,20130515,000000,13.0375,13.1745,12.9873,13.0769,42906.448638994,0
+ORRF.US,D,20130516,000000,12.2147,13.0119,12.2147,12.8976,6008.8716003567,0
+ORRF.US,D,20130517,000000,12.9055,13.1745,12.2739,12.9133,4093.8672582062,0
+ORRF.US,D,20130520,000000,12.9873,13.1519,12.6049,12.8503,12945.307572057,0
+ORRF.US,D,20130521,000000,12.9479,12.9479,12.6857,12.7853,6239.2404321894,0
+ORRF.US,D,20130522,000000,12.7853,13.0119,12.6857,12.6857,23089.654898043,0
+ORRF.US,D,20130523,000000,12.5645,12.5645,12.2059,12.5153,20422.653620264,0
+ORRF.US,D,20130524,000000,12.2561,12.3211,11.9556,12.1339,44413.48703226,0
+ORRF.US,D,20130528,000000,12.4502,12.4502,12.1901,12.3458,30890.735119618,0
+ORRF.US,D,20130529,000000,12.2384,12.6049,12.2384,12.4433,9433.9588577802,0
+ORRF.US,D,20130530,000000,12.4108,12.6049,12.2561,12.6049,9100.0762777232,0
+ORRF.US,D,20130531,000000,12.5645,12.8503,12.3605,12.8503,43487.952342254,0
+ORRF.US,D,20130603,000000,12.6857,12.6857,11.9556,12.0433,14097.15173122,0
+ORRF.US,D,20130604,000000,12.1901,12.198,11.929,11.9388,17227.935194672,0
+ORRF.US,D,20130605,000000,12.0935,12.0935,11.386,11.7733,29232.485466691,0
+ORRF.US,D,20130606,000000,11.8068,11.9802,11.4018,11.59,22438.127188632,0
+ORRF.US,D,20130607,000000,11.59,11.6767,11.386,11.4737,15818.321505617,0
+ORRF.US,D,20130610,000000,11.6294,11.791,11.4796,11.7201,18551.287426874,0
+ORRF.US,D,20130611,000000,11.5959,12.0512,11.5102,11.7201,19905.084879142,0
+ORRF.US,D,20130612,000000,11.7536,12.5645,11.5536,11.6846,9882.518433419,0
+ORRF.US,D,20130613,000000,11.6688,12.263,11.4836,11.994,12032.965810746,0
+ORRF.US,D,20130614,000000,11.9487,12.2059,11.929,12.1172,3263.7275910737,0
+ORRF.US,D,20130617,000000,12.0275,12.0275,11.4254,11.4254,9830.7615593068,0
+ORRF.US,D,20130618,000000,11.5624,11.5624,10.2726,10.574,10980.576037132,0
+ORRF.US,D,20130619,000000,10.4736,11.3092,10.4736,11.2954,25678.513444322,0
+ORRF.US,D,20130620,000000,11.2461,11.6373,10.8716,10.979,7567.6668677352,0
+ORRF.US,D,20130621,000000,11.0037,11.2224,10.783,10.979,24573.351955926,0
+ORRF.US,D,20130624,000000,10.8884,11.3131,10.646,11.2224,16554.080990545,0
+ORRF.US,D,20130625,000000,11.191,11.386,10.9948,11.0194,3327.6625532123,0
+ORRF.US,D,20130626,000000,11.2304,11.386,10.9544,11.2224,17385.235498347,0
+ORRF.US,D,20130627,000000,11.2224,11.386,10.9712,10.979,11577.302350426,0
+ORRF.US,D,20130628,000000,10.9544,11.3584,10.1809,10.311,91398.580319427,0
+ORRF.US,D,20130701,000000,10.3967,10.979,10.3967,10.979,11002.902531847,0
+ORRF.US,D,20130702,000000,10.979,11.386,10.8618,11.2392,14315.342475026,0
+ORRF.US,D,20130703,000000,10.85,11.2156,10.85,11.2156,5393.8781550238,0
+ORRF.US,D,20130705,000000,11.0766,11.5013,11.0766,11.2796,11165.277038865,0
+ORRF.US,D,20130708,000000,11.2796,11.2796,10.8421,10.987,15498.646694924,0
+ORRF.US,D,20130709,000000,11.117,11.117,10.8953,10.9386,11197.75194027,0
+ORRF.US,D,20130710,000000,11.0037,11.0037,10.8164,10.9308,16269.925603262,0
+ORRF.US,D,20130711,000000,10.9386,11.2146,10.8953,11.1406,29927.651324864,0
+ORRF.US,D,20130712,000000,11.0422,11.2057,10.8953,10.979,8004.0483553477,0
+ORRF.US,D,20130715,000000,10.9544,11.2461,10.9376,10.9712,17579.0700661,0
+ORRF.US,D,20130716,000000,11.1574,11.3702,11.0264,11.1968,11336.785111904,0
+ORRF.US,D,20130717,000000,11.3131,11.5102,10.8953,10.9042,17325.359898883,0
+ORRF.US,D,20130718,000000,10.9042,11.4678,10.8953,11.0116,5230.4888073364,0
+ORRF.US,D,20130719,000000,11.183,11.5102,10.9042,10.9386,29672.926316979,0
+ORRF.US,D,20130722,000000,11.1968,11.4836,10.9948,11.1259,34981.557855818,0
+ORRF.US,D,20130723,000000,11.2461,11.6846,11.117,11.4934,36599.213881991,0
+ORRF.US,D,20130724,000000,11.5456,11.7536,11.4254,11.6846,25166.018906544,0
+ORRF.US,D,20130725,000000,11.7733,12.1172,11.5456,11.8314,15247.981049715,0
+ORRF.US,D,20130726,000000,11.8738,11.9802,11.7733,11.7831,14545.71130686,0
+ORRF.US,D,20130729,000000,11.6767,11.6944,11.5811,11.59,4487.6254377263,0
+ORRF.US,D,20130730,000000,11.59,11.9871,11.59,11.7368,21071.136807669,0
+ORRF.US,D,20130731,000000,11.8482,12.4187,11.59,12.0433,12083.707844189,0
+ORRF.US,D,20130801,000000,12.0433,12.9557,12.0433,12.5981,25822.6208193,0
+ORRF.US,D,20130802,000000,12.6049,13.004,12.5478,12.6927,5289.3495661306,0
+ORRF.US,D,20130805,000000,12.4502,12.8011,12.3852,12.4847,15953.295314577,0
+ORRF.US,D,20130806,000000,12.6375,12.9803,12.4847,12.6305,82370.557729193,0
+ORRF.US,D,20130807,000000,12.6217,12.7853,12.4857,12.4995,6072.8065624953,0
+ORRF.US,D,20130808,000000,12.5478,12.9213,12.4936,12.7271,13173.646722552,0
+ORRF.US,D,20130809,000000,12.6049,12.8976,12.3103,12.7853,11232.256523011,0
+ORRF.US,D,20130812,000000,12.8011,12.9291,12.7193,12.8897,53456.732232527,0
+ORRF.US,D,20130813,000000,12.9291,13.004,12.8503,12.8897,8557.1365198798,0
+ORRF.US,D,20130814,000000,12.9389,13.0119,12.8897,12.8897,7435.7375807826,0
+ORRF.US,D,20130815,000000,12.8897,13.0769,12.8897,12.9735,7650.8838025823,0
+ORRF.US,D,20130816,000000,12.9803,13.0927,12.8897,12.8976,7096.7807973813,0
+ORRF.US,D,20130819,000000,12.9133,13.0119,12.8897,12.9951,1754.6595164697,0
+ORRF.US,D,20130820,000000,13.0503,13.2465,12.8897,13.004,20116.171738265,0
+ORRF.US,D,20130821,000000,13.0287,13.1519,12.8897,12.9055,10461.992455342,0
+ORRF.US,D,20130822,000000,12.9291,13.1597,12.8543,13.1597,20048.177413452,0
+ORRF.US,D,20130823,000000,13.1341,13.1341,12.8897,12.8976,15126.200169451,0
+ORRF.US,D,20130826,000000,13.0849,13.1745,12.8976,12.9213,7229.7249250028,0
+ORRF.US,D,20130827,000000,12.8976,13.1519,12.8976,12.9291,39256.066753082,0
+ORRF.US,D,20130828,000000,12.9557,13.1203,12.8897,13.1095,28409.449684241,0
+ORRF.US,D,20130829,000000,13.1341,13.2079,13.004,13.1657,21710.486429055,0
+ORRF.US,D,20130830,000000,13.1253,13.2307,13.0119,13.2307,59687.853939365,0
+ORRF.US,D,20130903,000000,13.2465,13.3135,13.0503,13.3135,27478.84079089,0
+ORRF.US,D,20130904,000000,13.2721,13.4081,13.1745,13.2375,22819.707280125,0
+ORRF.US,D,20130905,000000,13.2721,13.7233,13.2375,13.5578,41177.160139246,0
+ORRF.US,D,20130906,000000,13.2237,13.7056,12.9479,13.0927,20103.993650239,0
+ORRF.US,D,20130909,000000,13.0927,13.4613,12.9291,13.0691,37699.301167042,0
+ORRF.US,D,20130910,000000,13.1163,13.4898,12.9291,13.2237,52467.262580382,0
+ORRF.US,D,20130911,000000,13.2001,13.7411,13.0729,13.4149,44227.771189857,0
+ORRF.US,D,20130912,000000,13.4149,13.6879,13.1519,13.5893,26157.518240026,0
+ORRF.US,D,20130913,000000,13.5893,13.8091,13.1823,13.4613,42155.466544033,0
+ORRF.US,D,20130916,000000,13.5745,13.8159,13.0927,13.5311,68067.393342193,0
+ORRF.US,D,20130917,000000,13.4829,13.5499,13.0927,13.2967,44809.274893118,0
+ORRF.US,D,20130918,000000,13.3135,13.5667,13.2159,13.3775,40868.64857591,0
+ORRF.US,D,20130919,000000,13.4425,14.0189,13.3853,13.4987,59129.691571489,0
+ORRF.US,D,20130920,000000,13.6967,13.9943,13.4149,13.679,62943.462805089,0
+ORRF.US,D,20130923,000000,14.0269,14.4939,13.8583,13.9499,26884.144158934,0
+ORRF.US,D,20130924,000000,13.9865,14.4239,13.9865,14.2889,5654.6922069224,0
+ORRF.US,D,20130925,000000,14.2643,14.6368,14.1747,14.4091,16356.187060116,0
+ORRF.US,D,20130926,000000,14.3875,14.4161,13.8534,14.1993,9770.8859598437,0
+ORRF.US,D,20130927,000000,14.3875,14.5156,14.1579,14.1579,15371.791611316,0
+ORRF.US,D,20130930,000000,14.0771,14.3215,14.0771,14.1924,5285.2902034551,0
+ORRF.US,D,20131001,000000,14.2249,14.2712,14.1481,14.1481,10452.858889322,0
+ORRF.US,D,20131002,000000,14.1579,14.4091,13.9589,14.2889,17214.742265978,0
+ORRF.US,D,20131003,000000,13.9865,14.3215,13.9865,14.3145,22344.761847096,0
+ORRF.US,D,20131004,000000,14.2978,14.3875,13.4081,13.7411,42264.054495601,0
+ORRF.US,D,20131007,000000,13.6041,13.8258,13.3775,13.5745,26928.797148365,0
+ORRF.US,D,20131008,000000,13.5835,13.5835,13.2809,13.5835,20778.862695035,0
+ORRF.US,D,20131009,000000,13.4149,13.6701,13.2307,13.5893,19180.488641571,0
+ORRF.US,D,20131010,000000,13.5085,13.7351,13.2375,13.3687,36644.88171209,0
+ORRF.US,D,20131011,000000,13.4337,13.6623,13.3853,13.4031,35165.244016882,0
+ORRF.US,D,20131014,000000,13.3853,13.8258,13.3853,13.8091,36769.70711436,0
+ORRF.US,D,20131015,000000,13.9637,14.4328,13.8534,14.2298,36769.70711436,0
+ORRF.US,D,20131016,000000,14.2456,14.3934,13.8633,13.8633,27296.169470494,0
+ORRF.US,D,20131017,000000,14.1579,14.353,13.9943,14.353,19676.745728647,0
+ORRF.US,D,20131018,000000,14.3215,14.4624,14.2091,14.2978,20042.088369439,0
+ORRF.US,D,20131021,000000,14.2456,14.3875,14.0436,14.1481,16356.187060116,0
+ORRF.US,D,20131022,000000,14.0436,14.2801,14.0436,14.0603,9343.6380382511,0
+ORRF.US,D,20131023,000000,14.1924,14.1924,13.6879,13.9333,8978.2953974592,0
+ORRF.US,D,20131024,000000,13.8957,13.8957,13.3775,13.6189,18815.146000779,0
+ORRF.US,D,20131025,000000,13.6041,13.6041,13.0769,13.0849,18445.743997312,0
+ORRF.US,D,20131028,000000,12.9803,13.1597,12.9291,12.9389,21515.637020632,0
+ORRF.US,D,20131029,000000,12.9389,13.1341,12.9291,13.1253,47956.295807272,0
+ORRF.US,D,20131030,000000,13.1095,13.1657,12.6049,13.1095,23731.034200767,0
+ORRF.US,D,20131031,000000,13.3391,13.6041,13.0119,13.6041,21855.608644702,0
+ORRF.US,D,20131101,000000,13.3943,13.4987,12.7754,13.4081,21151.309220509,0
+ORRF.US,D,20131104,000000,13.4149,13.8002,13.1657,13.3775,18692.350279847,0
+ORRF.US,D,20131105,000000,13.4987,13.8258,13.4769,13.7351,48817.89553514,0
+ORRF.US,D,20131106,000000,13.8258,14.1106,13.7293,13.8347,9848.0138506776,0
+ORRF.US,D,20131107,000000,13.8534,14.0367,13.4987,13.8091,22136.719509979,0
+ORRF.US,D,20131108,000000,13.8258,14.0032,13.4425,13.7825,16611.926908671,0
+ORRF.US,D,20131111,000000,13.7745,14.3392,13.6879,14.2091,7746.2788254557,0
+ORRF.US,D,20131112,000000,14.1924,14.2091,13.4987,13.6701,14384.35164051,0
+ORRF.US,D,20131113,000000,13.8445,14.0682,13.4149,13.8879,17092.961385714,0
+ORRF.US,D,20131114,000000,14.1648,14.1648,13.6041,13.7293,15371.791611316,0
+ORRF.US,D,20131115,000000,13.3045,13.9933,13.3045,13.6189,11252.553336389,0
+ORRF.US,D,20131118,000000,13.7499,14.1283,13.5145,13.7351,22255.455868236,0
+ORRF.US,D,20131119,000000,13.88,14.1352,13.5085,13.8002,14384.35164051,0
+ORRF.US,D,20131120,000000,13.5085,13.8534,13.5085,13.6879,12421.649786922,0
+ORRF.US,D,20131121,000000,13.7411,13.8258,13.3055,13.3853,18731.929065933,0
+ORRF.US,D,20131122,000000,13.4829,13.7903,13.2621,13.7903,18445.743997312,0
+ORRF.US,D,20131125,000000,13.4523,13.7745,13.3135,13.5982,19839.120235665,0
+ORRF.US,D,20131126,000000,13.5085,13.5578,13.2159,13.3045,12174.028663719,0
+ORRF.US,D,20131127,000000,13.1341,13.2887,12.9527,13.1923,15173.897680887,0
+ORRF.US,D,20131129,000000,13.3597,13.4149,13.3469,13.3853,2943.037939712,0
+ORRF.US,D,20131202,000000,13.1657,13.3775,12.9399,13.2001,26631.448832386,0
+ORRF.US,D,20131203,000000,12.9951,13.2465,12.9291,13.2465,52504.81168513,0
+ORRF.US,D,20131204,000000,13.1823,13.3311,12.9803,13.3223,13279.190152114,0
+ORRF.US,D,20131205,000000,13.3687,13.3687,13.0287,13.1341,18320.918595042,0
+ORRF.US,D,20131206,000000,13.1163,13.3135,13.0197,13.3045,20166.913771709,0
+ORRF.US,D,20131209,000000,13.2307,13.2887,12.9389,13.2237,31603.153269162,0
+ORRF.US,D,20131210,000000,13.1519,13.2001,13.0287,13.0287,7871.1042277262,0
+ORRF.US,D,20131211,000000,13.1519,13.1519,12.8315,12.8581,23387.003214021,0
+ORRF.US,D,20131212,000000,12.8719,12.9735,12.8503,12.8719,8729.659433587,0
+ORRF.US,D,20131213,000000,12.9557,13.0849,12.8503,12.8897,9831.7763999757,0
+ORRF.US,D,20131216,000000,12.9133,12.9735,12.8177,12.8177,13031.569028911,0
+ORRF.US,D,20131217,000000,12.8257,12.8581,12.5645,12.6789,16724.574222915,0
+ORRF.US,D,20131218,000000,12.6217,13.0444,12.6217,13.0119,11610.792092498,0
+ORRF.US,D,20131219,000000,12.9636,13.2365,12.9291,13.1005,5108.7079270724,0
+ORRF.US,D,20131220,000000,13.2237,13.3539,12.8405,13.3469,12912.832670654,0
+ORRF.US,D,20131223,000000,13.3469,13.3469,12.9479,13.1597,5164.5241638601,0
+ORRF.US,D,20131224,000000,13.0769,13.0769,12.6789,12.9291,1836.8616106478,0
+ORRF.US,D,20131226,000000,12.9389,13.0444,12.8897,12.9735,21765.287825173,0
+ORRF.US,D,20131227,000000,12.9291,13.3311,12.9291,13.2159,5947.9811602248,0
+ORRF.US,D,20131230,000000,12.9389,13.3311,12.9291,13.1519,2582.7695022645,0
+ORRF.US,D,20131231,000000,13.1163,13.3391,13.0197,13.2967,17092.961385714,0
+ORRF.US,D,20140102,000000,13.3135,14.0101,12.9055,13.4247,18840.517017501,0
+ORRF.US,D,20140103,000000,13.5311,14.2298,13.4987,13.8711,15083.576861359,0
+ORRF.US,D,20140106,000000,13.8711,13.8957,13.8091,13.8347,11750.840104802,0
+ORRF.US,D,20140107,000000,13.9057,14.0269,13.7579,13.8159,27052.607709966,0
+ORRF.US,D,20140108,000000,13.88,13.9243,13.3391,13.5982,5410.1156057257,0
+ORRF.US,D,20140109,000000,13.6445,13.8002,13.5085,13.5745,4180.1287150599,0
+ORRF.US,D,20140110,000000,13.679,13.8159,13.1419,13.8159,13026.494825566,0
+ORRF.US,D,20140113,000000,13.8159,13.8159,13.2967,13.5233,36769.70711436,0
+ORRF.US,D,20140114,000000,13.4081,13.5893,13.3775,13.5745,6434.0898406117,0
+ORRF.US,D,20140115,000000,13.5745,13.8159,13.4701,13.6189,10210.311969463,0
+ORRF.US,D,20140116,000000,13.5311,13.7293,13.5233,13.7293,2952.1715057318,0
+ORRF.US,D,20140117,000000,13.6701,13.7579,13.5401,13.7579,6641.1173370604,0
+ORRF.US,D,20140121,000000,13.7411,13.8957,13.7351,13.8159,10407.191059223,0
+ORRF.US,D,20140122,000000,13.8258,13.8987,13.4523,13.679,5282.2456814486,0
+ORRF.US,D,20140123,000000,13.8159,13.8159,13.4701,13.7745,25699.825098368,0
+ORRF.US,D,20140124,000000,13.5233,13.6189,13.0769,13.3775,17954.56111358,0
+ORRF.US,D,20140127,000000,13.2887,13.4613,13.0691,13.1419,3196.7481069285,0
+ORRF.US,D,20140128,000000,12.9873,13.3311,12.9291,13.2375,5410.1156057257,0
+ORRF.US,D,20140129,000000,13.1341,13.4081,13.0119,13.2237,12140.538921647,0
+ORRF.US,D,20140130,000000,13.2721,13.3943,13.0119,13.3687,8457.6821343309,0
+ORRF.US,D,20140131,000000,13.0119,13.2621,12.8503,13.1745,7624.4979451917,0
+ORRF.US,D,20140203,000000,13.2001,13.3223,13.0927,13.1745,13354.28836161,0
+ORRF.US,D,20140204,000000,13.3135,13.3853,12.9291,13.1519,33552.662194054,0
+ORRF.US,D,20140205,000000,13.0119,13.3775,13.0119,13.2543,15421.518804091,0
+ORRF.US,D,20140206,000000,12.8257,13.2307,12.6217,12.7587,19977.138566631,0
+ORRF.US,D,20140207,000000,12.6857,12.8581,12.6857,12.6927,4717.9942695589,0
+ORRF.US,D,20140210,000000,12.736,12.7587,12.4847,12.7271,9702.8916350297,0
+ORRF.US,D,20140211,000000,12.7429,12.7587,12.6503,12.7103,2146.388014652,0
+ORRF.US,D,20140212,000000,12.7675,13.0849,12.7271,12.9213,11303.295369832,0
+ORRF.US,D,20140213,000000,13.0197,13.2621,12.9803,13.1823,2508.6861334372,0
+ORRF.US,D,20140214,000000,13.1823,13.4081,13.1745,13.4081,6125.5782772764,0
+ORRF.US,D,20140218,000000,13.3311,13.3539,12.9035,13.3539,1338.5748422345,0
+ORRF.US,D,20140219,000000,13.2079,13.3775,13.2079,13.3597,1882.5294407468,0
+ORRF.US,D,20140220,000000,13.3135,13.3391,13.0927,13.2237,8823.0247751227,0
+ORRF.US,D,20140221,000000,13.2465,13.3391,13.1341,13.3311,6420.8969119164,0
+ORRF.US,D,20140224,000000,13.1341,13.2543,13.0927,13.2001,13255.84881673,0
+ORRF.US,D,20140225,000000,13.2159,13.2465,13.1519,13.1823,1632.8786362057,0
+ORRF.US,D,20140226,000000,13.2159,13.2159,13.0119,13.0927,5027.5206735631,0
+ORRF.US,D,20140227,000000,13.0287,13.3045,13.0119,13.3045,4233.9152705098,0
+ORRF.US,D,20140228,000000,13.3311,13.3391,13.1341,13.3223,12813.378285104,0
+ORRF.US,D,20140303,000000,13.0503,13.3223,13.0503,13.2721,9253.317218722,0
+ORRF.US,D,20140304,000000,13.3391,13.6189,13.3311,13.6189,8108.5769442409,0
+ORRF.US,D,20140305,000000,13.6041,13.8002,13.4987,13.7903,11807.671182258,0
+ORRF.US,D,20140306,000000,13.8711,13.8711,12.9636,13.6533,4525.1745424744,0
+ORRF.US,D,20140307,000000,13.6287,13.7667,13.6189,13.6287,2422.4246765836,0
+ORRF.US,D,20140310,000000,13.6189,13.6189,13.0287,13.1163,9579.081073428,0
+ORRF.US,D,20140311,000000,13.0119,13.2237,12.9636,13.0503,1857.1584240251,0
+ORRF.US,D,20140312,000000,13.0197,13.0197,12.8581,12.8799,3937.5817952008,0
+ORRF.US,D,20140313,000000,12.8897,12.9389,12.8581,12.8581,3212.9855576304,0
+ORRF.US,D,20140314,000000,12.8503,12.9636,12.8177,12.9636,1875.4255560647,0
+ORRF.US,D,20140317,000000,12.8257,13.004,12.7931,12.8897,25037.134141598,0
+ORRF.US,D,20140318,000000,12.9213,12.9636,12.7675,12.8405,3805.6525082482,0
+ORRF.US,D,20140319,000000,12.8897,13.0119,12.7675,13.004,10654.812182426,0
+ORRF.US,D,20140320,000000,13.0119,13.1657,12.9735,13.1657,6067.732359151,0
+ORRF.US,D,20140321,000000,13.4149,13.5499,13.3007,13.4149,47853.796899717,0
+ORRF.US,D,20140324,000000,13.4337,13.4337,13.4149,13.4149,2190.0261634133,0
+ORRF.US,D,20140325,000000,13.4149,13.4149,13.3391,13.3391,5816.0518732722,0
+ORRF.US,D,20140326,000000,13.3853,13.4613,13.3391,13.4523,4919.9475626633,0
+ORRF.US,D,20140327,000000,13.4149,13.5401,13.4149,13.5401,1286.8179681223,0
+ORRF.US,D,20140328,000000,13.5401,13.5401,13.4149,13.4149,1203.6010332753,0
+ORRF.US,D,20140331,000000,13.5233,13.8258,13.2237,13.4031,18134.18791197,0
+ORRF.US,D,20140401,000000,13.0197,13.3311,13.0197,13.1961,17523.253829312,0
+ORRF.US,D,20140402,000000,13.1419,13.2721,12.8897,13.1095,33735.33351445,0
+ORRF.US,D,20140403,000000,12.9055,13.4149,12.9055,13.3223,23305.815960512,0
+ORRF.US,D,20140404,000000,13.3539,13.6189,13.1745,13.1745,15513.869304957,0
+ORRF.US,D,20140407,000000,13.2237,13.4898,13.0849,13.3943,14997.315404505,0
+ORRF.US,D,20140408,000000,13.5745,13.6189,13.4523,13.5401,11307.354732507,0
+ORRF.US,D,20140409,000000,13.4149,13.5085,13.4149,13.5085,1087.9091970246,0
+ORRF.US,D,20140410,000000,13.4613,13.4987,13.4337,13.4987,4974.7489587821,0
+ORRF.US,D,20140411,000000,13.6879,13.6879,13.2307,13.5233,6290.9973063016,0
+ORRF.US,D,20140414,000000,13.4425,13.6101,13.2159,13.4523,74531.928402871,0
+ORRF.US,D,20140415,000000,13.4523,13.6445,13.3775,13.4523,25638.934658236,0
+ORRF.US,D,20140416,000000,13.4701,13.5835,13.4337,13.4337,5638.4547562206,0
+ORRF.US,D,20140417,000000,13.4337,13.4523,13.2809,13.3853,6591.3901442859,0
+ORRF.US,D,20140421,000000,13.3775,13.3853,13.2465,13.2967,3928.448229181,0
+ORRF.US,D,20140422,000000,13.3943,13.4081,13.2967,13.3391,7976.6476572883,0
+ORRF.US,D,20140423,000000,13.3775,13.4829,13.2967,13.4337,9082.8239863525,0
+ORRF.US,D,20140424,000000,13.3775,13.6623,13.3391,13.6357,5449.6943918115,0
+ORRF.US,D,20140425,000000,13.4987,13.679,13.3943,13.5499,24083.183912864,0
+ORRF.US,D,20140428,000000,13.6287,13.6287,13.4149,13.5667,6835.9667454827,0
+ORRF.US,D,20140429,000000,13.4769,13.5835,13.4523,13.5578,9750.5891464664,0
+ORRF.US,D,20140430,000000,13.4769,13.4987,13.3135,13.4769,3479.8886535422,0
+ORRF.US,D,20140501,000000,13.3469,13.4337,13.2621,13.3539,3502.2151482572,0
+ORRF.US,D,20140502,000000,13.2967,13.3045,13.2159,13.3045,19092.19750338,0
+ORRF.US,D,20140505,000000,13.2543,13.5145,13.2543,13.4149,9076.7349423393,0
+ORRF.US,D,20140506,000000,13.3391,13.4149,13.2887,13.2887,23326.11277389,0
+ORRF.US,D,20140507,000000,13.2809,13.3943,13.2621,13.2621,9487.7454132301,0
+ORRF.US,D,20140508,000000,13.2543,13.4149,13.2543,13.3135,3247.4901403718,0
+ORRF.US,D,20140509,000000,13.4031,13.4031,13.2621,13.2967,1110.2356917396,0
+ORRF.US,D,20140512,000000,13.2621,13.3391,13.2621,13.2621,496.25708707557,0
+ORRF.US,D,20140513,000000,13.2721,13.4613,13.2721,13.3775,8529.7358218204,0
+ORRF.US,D,20140514,000000,13.4425,13.4425,13.3391,13.3469,4540.3971525074,0
+ORRF.US,D,20140515,000000,13.3539,13.4081,13.2887,13.2967,14392.47036586,0
+ORRF.US,D,20140516,000000,13.2543,13.3223,13.2543,13.2721,3073.9523859957,0
+ORRF.US,D,20140519,000000,13.2721,13.4031,13.2721,13.4031,2205.2487734462,0
+ORRF.US,D,20140520,000000,13.3045,13.3213,13.3045,13.3135,756.05629830532,0
+ORRF.US,D,20140521,000000,13.2721,13.4031,13.2721,13.2967,2751.2330532963,0
+ORRF.US,D,20140522,000000,13.2621,13.3943,13.2621,13.2721,4307.998639337,0
+ORRF.US,D,20140523,000000,13.2809,13.3223,13.2621,13.2967,3102.367924724,0
+ORRF.US,D,20140528,000000,13.2543,13.2967,13.2543,13.2887,2742.0994872765,0
+ORRF.US,D,20140529,000000,13.2887,13.2967,13.2307,13.2307,4301.9095953238,0
+ORRF.US,D,20140530,000000,13.0375,13.2967,13.0375,13.2967,8512.4835304497,0
+ORRF.US,D,20140602,000000,13.2159,13.4081,13.0927,13.2967,7954.3211625732,0
+ORRF.US,D,20140603,000000,13.3597,13.3597,13.1991,13.2573,2889.2513842621,0
+ORRF.US,D,20140604,000000,13.2809,13.3045,13.2159,13.3045,4040.0807027563,0
+ORRF.US,D,20140605,000000,13.3567,13.3567,13.2237,13.2809,4767.7214623334,0
+ORRF.US,D,20140606,000000,13.2887,13.2967,13.2237,13.2967,2346.3116264186,0
+ORRF.US,D,20140609,000000,13.2967,13.3597,13.2307,13.3597,2976.5276817846,0
+ORRF.US,D,20140610,000000,13.3539,13.3775,13.2159,13.3775,5532.9113266585,0
+ORRF.US,D,20140611,000000,13.3775,13.3775,13.2159,13.2887,8005.0631960166,0
+ORRF.US,D,20140612,000000,13.2967,13.2967,13.0769,13.2887,8103.5027408966,0
+ORRF.US,D,20140616,000000,13.4081,13.4987,13.2721,13.4987,3736.6433427653,0
+ORRF.US,D,20140617,000000,13.4149,13.5401,13.4149,13.5401,17989.065696322,0
+ORRF.US,D,20140618,000000,13.4987,13.5835,13.4987,13.5835,6156.0234973423,0
+ORRF.US,D,20140619,000000,13.0592,13.5499,13.0592,13.5499,2893.3107469375,0
+ORRF.US,D,20140620,000000,13.5085,13.5835,13.4987,13.5835,11049.585202616,0
+ORRF.US,D,20140623,000000,13.5401,13.6189,13.5401,13.5401,3099.3234027174,0
+ORRF.US,D,20140624,000000,13.2307,13.6189,13.2307,13.5145,10879.091970246,0
+ORRF.US,D,20140625,000000,13.6041,13.7667,13.3045,13.7667,8666.7393121173,0
+ORRF.US,D,20140626,000000,13.4987,13.7825,13.4987,13.6623,1600.403734802,0
+ORRF.US,D,20140627,000000,13.3597,13.6623,13.3597,13.5401,6101.2221012236,0
+ORRF.US,D,20140630,000000,13.2465,13.6189,13.2237,13.4523,2558.4133262117,0
+ORRF.US,D,20140701,000000,13.5835,13.6101,13.4081,13.6101,16308.48954868,0
+ORRF.US,D,20140702,000000,13.5233,13.7351,13.4337,13.6189,15001.37476718,0
+ORRF.US,D,20140703,000000,13.8249,13.8249,13.5085,13.5893,1528.3500473125,0
+ORRF.US,D,20140707,000000,13.6189,13.7411,13.4987,13.5835,4325.2509307077,0
+ORRF.US,D,20140708,000000,13.5085,13.7056,13.4523,13.5893,5240.637214025,0
+ORRF.US,D,20140709,000000,13.5045,13.7411,13.4337,13.6101,6127.6079586141,0
+ORRF.US,D,20140710,000000,13.6879,13.7499,13.2967,13.6701,7960.4102065864,0
+ORRF.US,D,20140711,000000,13.5578,13.7056,13.4769,13.5835,3262.7127504048,0
+ORRF.US,D,20140714,000000,13.4149,13.7293,13.2375,13.6189,12437.887237624,0
+ORRF.US,D,20140715,000000,13.4987,13.679,13.4987,13.679,19098.286547393,0
+ORRF.US,D,20140716,000000,13.679,13.679,13.4445,13.5578,2989.7206104798,0
+ORRF.US,D,20140717,000000,13.5145,13.5745,13.4159,13.4898,1653.175449583,0
+ORRF.US,D,20140718,000000,13.4701,13.7233,13.4701,13.6189,11876.680347741,0
+ORRF.US,D,20140721,000000,13.6287,13.7233,13.6041,13.6189,13842.426723335,0
+ORRF.US,D,20140722,000000,13.6623,13.6623,13.5233,13.6189,4901.6804306237,0
+ORRF.US,D,20140723,000000,13.6623,13.6623,13.5145,13.5145,1004.6922621775,0
+ORRF.US,D,20140724,000000,13.0197,13.6189,13.0197,13.1519,3467.7105655158,0
+ORRF.US,D,20140725,000000,13.2621,13.5311,13.0582,13.0691,20426.712982939,0
+ORRF.US,D,20140728,000000,13.0287,13.0927,13.0119,13.0927,183958.13836404,0
+ORRF.US,D,20140729,000000,13.0927,13.0927,13.0119,13.0119,1656.2199715896,0
+ORRF.US,D,20140730,000000,13.0119,13.0119,12.6049,12.7193,6676.6367604707,0
+ORRF.US,D,20140731,000000,12.9636,12.9636,12.6049,12.7754,5520.7332386321,0
+ORRF.US,D,20140801,000000,12.6375,12.6857,12.6049,12.6857,3368.2561799669,0
+ORRF.US,D,20140804,000000,12.6049,12.9291,12.6049,12.8581,3277.9353604378,0
+ORRF.US,D,20140805,000000,12.6927,12.9389,12.6857,12.6857,3017.1213085392,0
+ORRF.US,D,20140806,000000,12.6049,12.7754,12.6049,12.6789,1490.8009425644,0
+ORRF.US,D,20140807,000000,12.6532,12.6857,12.6532,12.6789,1077.7607903359,0
+ORRF.US,D,20140808,000000,12.6927,12.7271,12.6532,12.6699,3814.786074268,0
+ORRF.US,D,20140811,000000,12.8257,12.9735,12.6375,12.8897,10957.234701748,0
+ORRF.US,D,20140812,000000,12.6503,12.9636,12.6404,12.8011,4920.9624033322,0
+ORRF.US,D,20140813,000000,12.8405,12.9557,12.6927,12.7587,8061.8942734731,0
+ORRF.US,D,20140814,000000,12.7193,12.8799,12.7193,12.8257,3511.348714277,0
+ORRF.US,D,20140815,000000,12.8503,12.9291,12.6049,12.7587,12700.73097086,0
+ORRF.US,D,20140818,000000,12.8177,12.8405,12.6049,12.7517,19703.131586037,0
+ORRF.US,D,20140819,000000,12.7429,12.7429,12.6463,12.6463,2639.600579721,0
+ORRF.US,D,20140820,000000,12.6789,12.8315,12.4995,12.6375,9971.8244122792,0
+ORRF.US,D,20140821,000000,12.5981,12.8897,12.466,12.6375,25350.719908278,0
+ORRF.US,D,20140822,000000,12.5478,13.004,12.5478,12.8897,7540.2661696758,0
+ORRF.US,D,20140825,000000,12.7931,12.9389,12.5478,12.736,14814.644084109,0
+ORRF.US,D,20140826,000000,12.6138,13.1657,12.6138,12.8257,413584.10682705,0
+ORRF.US,D,20140827,000000,12.8651,12.9971,12.7931,12.9133,4080.674329511,0
+ORRF.US,D,20140828,000000,12.8976,13.5745,12.6532,13.4081,9381.1871429991,0
+ORRF.US,D,20140829,000000,13.4987,13.4987,13.004,13.4769,8023.3303280561,0
+ORRF.US,D,20140902,000000,13.8258,13.8258,13.3469,13.4081,2504.6267707618,0
+ORRF.US,D,20140903,000000,13.1253,13.4425,13.1253,13.1341,9060.4974916374,0
+ORRF.US,D,20140904,000000,13.5745,13.5745,13.1519,13.2159,19603.677200488,0
+ORRF.US,D,20140905,000000,13.3223,13.3391,13.1657,13.2465,2852.7171201829,0
+ORRF.US,D,20140908,000000,13.3687,13.4701,13.1005,13.3687,8477.9789477082,0
+ORRF.US,D,20140909,000000,13.2721,13.4081,13.1923,13.3311,4296.8353919795,0
+ORRF.US,D,20140910,000000,13.0927,13.3853,12.9213,12.9213,13038.672913593,0
+ORRF.US,D,20140911,000000,12.9951,13.2307,12.8581,13.1163,14915.113310326,0
+ORRF.US,D,20140912,000000,12.8976,13.2543,12.8719,13.1745,8757.0601316464,0
+ORRF.US,D,20140915,000000,13.1341,13.3045,12.9389,13.3045,8292.2631053057,0
+ORRF.US,D,20140916,000000,13.1745,13.1823,13.0119,13.0287,4424.7053162566,0
+ORRF.US,D,20140917,000000,13.0375,13.0691,12.7271,13.0119,35835.038858334,0
+ORRF.US,D,20140918,000000,13.004,13.004,12.6927,13.004,4152.7280170005,0
+ORRF.US,D,20140919,000000,13.0927,13.3223,13.0503,13.3223,28359.722491466,0
+ORRF.US,D,20140922,000000,13.2543,13.2967,13.1341,13.2159,4710.8903848769,0
+ORRF.US,D,20140923,000000,13.2159,13.4031,13.2159,13.2543,10403.131696547,0
+ORRF.US,D,20140924,000000,13.3597,13.6189,13.2159,13.2237,3641.2483198919,0
+ORRF.US,D,20140925,000000,13.2159,13.4613,13.2159,13.2375,4867.1758478823,0
+ORRF.US,D,20140929,000000,13.2159,13.2375,13.1873,13.2237,7865.015183713,0
+ORRF.US,D,20140930,000000,13.2159,13.5401,13.2159,13.2621,5237.5926920184,0
+ORRF.US,D,20141001,000000,13.2159,13.4769,12.9735,13.2159,28570.80935059,0
+ORRF.US,D,20141002,000000,13.2375,13.3775,13.2159,13.3391,13110.726601083,0
+ORRF.US,D,20141003,000000,13.2159,13.4081,13.2159,13.4081,18942.001084388,0
+ORRF.US,D,20141006,000000,13.1745,13.4081,13.1745,13.3853,2421.4098359147,0
+ORRF.US,D,20141007,000000,13.2809,13.4337,13.2465,13.3045,5841.4228899938,0
+ORRF.US,D,20141008,000000,13.3597,13.4987,13.2257,13.3391,7989.8405859836,0
+ORRF.US,D,20141009,000000,13.4701,13.4701,13.2159,13.2307,5137.1234658007,0
+ORRF.US,D,20141010,000000,13.2543,13.4081,13.2159,13.2375,6854.2338775223,0
+ORRF.US,D,20141013,000000,13.4031,13.4031,13.3311,13.3311,802.73896907316,0
+ORRF.US,D,20141014,000000,13.2809,13.3539,13.2809,13.2967,3202.8371509417,0
+ORRF.US,D,20141015,000000,13.2159,13.2543,13.2001,13.2543,8366.3464741329,0
+ORRF.US,D,20141016,000000,13.2159,13.2465,13.2001,13.2237,4804.2557264126,0
+ORRF.US,D,20141017,000000,13.3135,13.3311,13.2159,13.2887,1755.6743571385,0
+ORRF.US,D,20141020,000000,13.3223,13.4149,13.2237,13.3469,5311.6760608457,0
+ORRF.US,D,20141021,000000,13.2621,13.4081,13.2237,13.2543,4212.6036164636,0
+ORRF.US,D,20141022,000000,13.2721,13.3775,13.2237,13.2237,6447.2827693069,0
+ORRF.US,D,20141023,000000,13.3539,13.3687,13.1657,13.2159,2344.2819450809,0
+ORRF.US,D,20141024,000000,13.3045,13.4337,13.2887,13.4149,15669.139927294,0
+ORRF.US,D,20141027,000000,13.2809,13.5893,13.2237,13.3391,6465.5499013465,0
+ORRF.US,D,20141028,000000,13.4337,13.4898,13.2967,13.4898,10728.895551253,0
+ORRF.US,D,20141029,000000,13.3391,13.4769,13.2967,13.4769,15006.448970524,0
+ORRF.US,D,20141030,000000,13.4613,13.6101,13.4337,13.6101,11578.317191095,0
+ORRF.US,D,20141031,000000,13.6189,13.6189,13.4425,13.6101,5357.3438909447,0
+ORRF.US,D,20141103,000000,13.6101,13.6101,13.2621,13.4987,27642.230138578,0
+ORRF.US,D,20141104,000000,13.4247,13.5401,13.2967,13.4987,14916.128150996,0
+ORRF.US,D,20141105,000000,13.4425,13.4987,13.3539,13.4613,7997.9593113345,0
+ORRF.US,D,20141106,000000,13.4701,13.5085,13.4081,13.5085,2299.6289556508,0
+ORRF.US,D,20141110,000000,13.3853,13.5578,13.3597,13.4247,4651.0147854138,0
+ORRF.US,D,20141111,000000,13.3775,13.5085,13.3687,13.4769,2764.4259819915,0
+ORRF.US,D,20141112,000000,13.4247,13.8159,13.4247,13.7903,18964.327579102,0
+ORRF.US,D,20141113,000000,13.7499,13.8159,13.7411,13.7499,7317.0012225253,0
+ORRF.US,D,20141114,000000,13.4769,13.7745,13.4769,13.5893,9737.3962177712,0
+ORRF.US,D,20141117,000000,13.7903,13.7903,13.5499,13.6623,10659.886385771,0
+ORRF.US,D,20141118,000000,13.5835,13.8159,13.4523,13.7411,12150.687328335,0
+ORRF.US,D,20141119,000000,13.8091,13.8258,13.6101,13.679,10676.123836472,0
+ORRF.US,D,20141120,000000,13.7135,13.8091,13.5982,13.7293,6928.3172463495,0
+ORRF.US,D,20141121,000000,13.5893,13.7233,13.5893,13.7135,3234.2972116766,0
+ORRF.US,D,20141124,000000,13.6533,13.8002,13.4987,13.5667,9128.4918164514,0
+ORRF.US,D,20141125,000000,13.5499,13.6967,13.4613,13.4898,3141.9467108097,0
+ORRF.US,D,20141126,000000,13.6445,13.7341,13.4425,13.5745,10410.23558123,0
+ORRF.US,D,20141128,000000,13.6101,13.6357,13.4987,13.6357,2410.2465885572,0
+ORRF.US,D,20141201,000000,13.7293,13.7351,13.4533,13.4769,3165.2880461937,0
+ORRF.US,D,20141202,000000,13.4425,13.5233,13.4247,13.4425,2979.5722037912,0
+ORRF.US,D,20141203,000000,13.4523,13.5311,13.4247,13.5311,2695.4168165086,0
+ORRF.US,D,20141204,000000,13.4898,13.5311,13.4337,13.4337,1758.7188791451,0
+ORRF.US,D,20141205,000000,13.4337,13.5401,13.4337,13.5401,2705.5652231973,0
+ORRF.US,D,20141208,000000,13.4425,13.5085,13.4337,13.4987,2288.4657082933,0
+ORRF.US,D,20141209,000000,13.4247,13.6189,13.4247,13.6101,5733.849779094,0
+ORRF.US,D,20141210,000000,13.5401,13.5835,13.3479,13.5311,8686.0212848258,0
+ORRF.US,D,20141211,000000,13.3597,13.5401,13.3469,13.4149,21355.292194952,0
+ORRF.US,D,20141212,000000,13.4149,13.4987,13.3391,13.4898,10944.041773053,0
+ORRF.US,D,20141215,000000,13.4898,13.4987,13.3391,13.4149,1630.848954868,0
+ORRF.US,D,20141216,000000,13.4149,13.4987,13.3469,13.4829,9153.8628331731,0
+ORRF.US,D,20141217,000000,13.4987,13.5835,13.4149,13.5499,8255.7288412265,0
+ORRF.US,D,20141218,000000,13.7667,13.7667,13.5401,13.7056,4033.9916587431,0
+ORRF.US,D,20141219,000000,13.4149,13.7825,13.4031,13.7351,6026.1238917275,0
+ORRF.US,D,20141222,000000,13.7825,13.7825,13.7351,13.7499,856.52552452307,0
+ORRF.US,D,20141223,000000,13.5401,13.6445,13.3853,13.5499,5376.6258636531,0
+ORRF.US,D,20141224,000000,12.6138,13.5401,12.6049,13.3391,4915.8881999879,0
+ORRF.US,D,20141226,000000,13.4247,13.6101,13.4247,13.4613,2305.717999664,0
+ORRF.US,D,20141229,000000,13.6041,13.7293,13.3853,13.5578,3206.8965136172,0
+ORRF.US,D,20141230,000000,13.7825,13.8711,13.5499,13.8583,8333.8715727292,0
+ORRF.US,D,20141231,000000,13.8347,13.9943,13.5085,13.8258,7776.7240455217,0
+ORRF.US,D,20150102,000000,13.5893,13.6495,13.5145,13.5745,34152.433029355,0
+ORRF.US,D,20150105,000000,13.4247,13.5745,13.3943,13.4701,32677.869537492,0
+ORRF.US,D,20150106,000000,13.4031,13.8091,13.3943,13.6189,2072.3046458248,0
+ORRF.US,D,20150107,000000,13.5401,13.7293,13.4425,13.5982,13019.390940885,0
+ORRF.US,D,20150108,000000,13.6357,13.7135,13.3469,13.5745,19190.63704826,0
+ORRF.US,D,20150109,000000,13.5835,13.6967,13.4149,13.5745,8483.0531510525,0
+ORRF.US,D,20150112,000000,13.7056,13.7056,13.4829,13.6701,37246.682228727,0
+ORRF.US,D,20150113,000000,13.5233,13.6179,13.4701,13.4701,8059.8645921353,0
+ORRF.US,D,20150114,000000,13.4523,13.5835,13.4337,13.5499,4152.7280170005,0
+ORRF.US,D,20150115,000000,13.4701,13.5893,13.4247,13.4987,6333.6206143939,0
+ORRF.US,D,20150116,000000,13.6287,13.6879,13.5085,13.5085,4729.1575169165,0
+ORRF.US,D,20150120,000000,13.5145,13.6533,13.4425,13.5233,5720.6568503987,0
+ORRF.US,D,20150121,000000,13.4987,13.6101,13.4987,13.5499,2257.0056475584,0
+ORRF.US,D,20150122,000000,13.6101,14.1963,13.5982,13.8002,12212.592609136,0
+ORRF.US,D,20150123,000000,13.9243,14.1037,13.8091,14.0269,7317.0012225253,0
+ORRF.US,D,20150126,000000,14.0367,14.2298,14.0367,14.2091,10638.574731725,0
+ORRF.US,D,20150127,000000,13.8711,14.1747,13.8711,14.1106,3578.3281984222,0
+ORRF.US,D,20150128,000000,14.2249,14.2249,14.0269,14.0367,8694.1400101767,0
+ORRF.US,D,20150129,000000,14.1106,14.1106,14.0269,14.1106,5483.1841338841,0
+ORRF.US,D,20150130,000000,14.1037,14.1106,14.1037,14.1106,861.5997278674,0
+ORRF.US,D,20150202,000000,14.0525,14.1352,14.0269,14.1352,2086.5124151889,0
+ORRF.US,D,20150203,000000,14.0436,14.0682,13.9943,14.0682,7124.1814954407,0
+ORRF.US,D,20150204,000000,14.0682,14.1352,13.9865,14.0032,3330.7070752189,0
+ORRF.US,D,20150205,000000,13.9953,13.9953,13.7499,13.8258,9826.7021966314,0
+ORRF.US,D,20150206,000000,13.9795,13.9795,13.6701,13.8258,6897.8720262835,0
+ORRF.US,D,20150209,000000,13.6189,13.8879,13.4613,13.6287,19989.316654657,0
+ORRF.US,D,20150210,000000,13.8879,13.8879,13.6101,13.8258,2124.0615199369,0
+ORRF.US,D,20150211,000000,13.8258,13.8258,13.8002,13.8002,4372.9484421444,0
+ORRF.US,D,20150212,000000,13.8091,13.8258,13.6189,13.8002,7467.1976415175,0
+ORRF.US,D,20150213,000000,13.6533,13.8002,13.6533,13.8002,378.53556948709,0
+ORRF.US,D,20150217,000000,13.8002,13.8091,13.6751,13.8091,5127.9898997809,0
+ORRF.US,D,20150218,000000,13.8091,13.8711,13.8091,13.8711,422.17371824834,0
+ORRF.US,D,20150219,000000,13.6357,13.6435,13.6357,13.6435,413.04015222854,0
+ORRF.US,D,20150220,000000,13.6357,13.6405,13.6287,13.6357,2059.1117171295,0
+ORRF.US,D,20150223,000000,13.6533,13.7745,13.6357,13.679,5214.2513566345,0
+ORRF.US,D,20150224,000000,13.7579,13.7745,13.6287,13.6287,10162.614458026,0
+ORRF.US,D,20150225,000000,13.6701,13.679,13.6189,13.6189,877.83717856926,0
+ORRF.US,D,20150226,000000,13.6189,13.7233,13.6189,13.6287,4806.2854077503,0
+ORRF.US,D,20150227,000000,13.5105,13.6445,13.5105,13.6189,1946.4644028854,0
+ORRF.US,D,20150302,000000,13.4247,13.6701,13.4031,13.6189,9099.0614370543,0
+ORRF.US,D,20150303,000000,13.4523,13.6623,13.2621,13.6189,10695.405809181,0
+ORRF.US,D,20150304,000000,13.5401,13.6623,13.5401,13.6623,496.25708707557,0
+ORRF.US,D,20150305,000000,13.7903,13.7903,13.6623,13.7293,1841.9358139921,0
+ORRF.US,D,20150306,000000,13.7411,13.8258,13.7411,13.8258,248.63596387222,0
+ORRF.US,D,20150309,000000,13.6879,13.6879,13.6623,13.6623,984.39544880021,0
+ORRF.US,D,20150310,000000,13.7135,13.8258,13.6623,13.7233,39716.804416747,0
+ORRF.US,D,20150311,000000,13.7579,13.7825,13.7135,13.7825,31603.153269162,0
+ORRF.US,D,20150312,000000,13.8879,13.8879,13.8091,13.8258,7378.9065033261,0
+ORRF.US,D,20150313,000000,13.7903,13.8633,13.7411,13.8633,984.39544880021,0
+ORRF.US,D,20150316,000000,13.7411,13.8583,13.7411,13.8583,1966.7612162627,0
+ORRF.US,D,20150317,000000,13.7499,14.0189,13.7499,13.8002,6762.8982173243,0
+ORRF.US,D,20150318,000000,14.0269,14.0269,13.8258,13.9057,5779.517609193,0
+ORRF.US,D,20150319,000000,13.7499,14.0269,13.7411,14.0269,18568.539718244,0
+ORRF.US,D,20150320,000000,13.8633,14.0189,13.7903,13.8583,2090.5717778644,0
+ORRF.US,D,20150323,000000,13.9943,14.1924,13.8583,14.1924,5902.3133301258,0
+ORRF.US,D,20150324,000000,14.1993,14.1993,13.7903,13.9499,12667.241228787,0
+ORRF.US,D,20150325,000000,13.9717,13.9795,13.8258,13.8957,2211.3378174594,0
+ORRF.US,D,20150326,000000,13.9717,13.9717,13.8159,13.8879,3934.5372731942,0
+ORRF.US,D,20150327,000000,13.7903,13.9589,13.7667,13.7903,2704.5503825284,0
+ORRF.US,D,20150330,000000,13.9865,13.9865,13.7903,13.9499,8978.2953974592,0
+ORRF.US,D,20150331,000000,13.8258,13.9717,13.7499,13.9057,6641.1173370604,0
+ORRF.US,D,20150401,000000,13.7903,13.9243,13.6357,13.7825,14877.564205578,0
+ORRF.US,D,20150402,000000,13.8957,13.8957,13.5893,13.8258,17339.567668248,0
+ORRF.US,D,20150406,000000,13.8258,13.8258,13.6623,13.8091,15128.229850788,0
+ORRF.US,D,20150407,000000,13.7677,13.8258,13.7677,13.8258,8589.6114212835,0
+ORRF.US,D,20150408,000000,13.8258,13.8258,13.8002,13.8258,1841.9358139921,0
+ORRF.US,D,20150409,000000,13.8534,13.9589,13.8534,13.9589,1715.0807303839,0
+ORRF.US,D,20150410,000000,13.7579,13.8957,13.7499,13.8879,612.96376399518,0
+ORRF.US,D,20150413,000000,13.8879,13.8957,13.8258,13.8957,1722.1846150659,0
+ORRF.US,D,20150414,000000,13.7579,13.7579,13.7351,13.7411,10577.684291593,0
+ORRF.US,D,20150416,000000,13.6189,13.7825,13.6189,13.7411,13725.720046415,0
+ORRF.US,D,20150417,000000,13.7351,13.7411,13.7351,13.7411,248.63596387222,0
+ORRF.US,D,20150420,000000,13.6357,13.7825,13.6287,13.7825,4882.3984579153,0
+ORRF.US,D,20150421,000000,13.6623,13.8091,13.6189,13.7825,14409.722657231,0
+ORRF.US,D,20150423,000000,13.5893,13.8957,13.5499,13.7903,7254.0811010556,0
+ORRF.US,D,20150424,000000,13.8159,13.9865,13.6189,13.9865,7052.1278079512,0
+ORRF.US,D,20150427,000000,13.9865,14.1106,13.8445,13.9865,3321.5735091991,0
+ORRF.US,D,20150428,000000,14.1037,14.1106,14.0367,14.1106,3460.6066808337,0
+ORRF.US,D,20150429,000000,13.8711,14.1106,13.5982,13.9637,10820.231211451,0
+ORRF.US,D,20150430,000000,13.9333,13.9333,13.9333,13.9333,117.72151758848,0
+ORRF.US,D,20150501,000000,13.7745,14.1106,13.7667,14.0682,7378.9065033261,0
+ORRF.US,D,20150504,000000,13.9057,13.9057,13.8445,13.8445,496.25708707557,0
+ORRF.US,D,20150505,000000,13.6357,14.1106,13.6357,14.1106,1107.191169733,0
+ORRF.US,D,20150506,000000,14.0603,14.0682,14.0189,14.0682,538.88039516795,0
+ORRF.US,D,20150507,000000,13.8435,14.1579,13.8435,13.8997,1422.8066177504,0
+ORRF.US,D,20150508,000000,14.0022,14.0958,13.8791,14.0958,2572.6210955758,0
+ORRF.US,D,20150511,000000,14.0958,14.1648,14.0958,14.1648,1960.6721722495,0
+ORRF.US,D,20150512,000000,13.9933,14.1421,13.5715,14.1421,2128.1208826124,0
+ORRF.US,D,20150513,000000,14.1481,14.1481,14.1421,14.1421,734.74464425913,0
+ORRF.US,D,20150515,000000,14.1283,14.2653,13.9637,14.2653,3059.7446166316,0
+ORRF.US,D,20150518,000000,14.2653,14.2899,14.0436,14.0436,3591.5211271175,0
+ORRF.US,D,20150519,000000,14.1283,14.1283,14.0525,14.0525,769.24922700058,0
+ORRF.US,D,20150520,000000,14.0022,14.0022,13.9637,13.9637,2329.0593350479,0
+ORRF.US,D,20150521,000000,14.6989,14.6989,13.9707,14.1579,8943.7908147178,0
+ORRF.US,D,20150522,000000,14.1648,14.5501,14.0869,14.3225,5266.0082307467,0
+ORRF.US,D,20150526,000000,14.1106,14.5747,14.1037,14.2091,4542.4268338451,0
+ORRF.US,D,20150527,000000,14.2555,14.4939,14.2091,14.2091,3671.6935399579,0
+ORRF.US,D,20150528,000000,14.1648,14.1648,14.1648,14.1648,275.02182126274,0
+ORRF.US,D,20150529,000000,14.1825,14.1825,14.0869,14.0869,1226.9423686592,0
+ORRF.US,D,20150601,000000,14.0869,14.0958,14.0525,14.0525,4795.1221603928,0
+ORRF.US,D,20150602,000000,14.2466,14.2466,14.0525,14.0525,2574.6507769135,0
+ORRF.US,D,20150603,000000,14.1648,14.2712,14.1648,14.2712,364.32780012296,0
+ORRF.US,D,20150604,000000,14.3077,14.3077,13.9855,13.9855,734.74464425913,0
+ORRF.US,D,20150605,000000,14.0269,14.0269,13.7283,13.7283,3060.7594573004,0
+ORRF.US,D,20150608,000000,13.9411,14.0525,13.7726,13.7726,5999.738034337,0
+ORRF.US,D,20150609,000000,13.7559,13.8711,13.7559,13.8435,19819.838262957,0
+ORRF.US,D,20150610,000000,13.7559,14.0189,13.7559,13.8435,2100.720184553,0
+ORRF.US,D,20150611,000000,13.7983,14.0367,13.7983,13.8081,941.77214070783,0
+ORRF.US,D,20150612,000000,13.7559,13.7559,13.5637,13.5637,2204.2339327774,0
+ORRF.US,D,20150615,000000,13.5637,14.0269,13.3095,13.4001,3429.1466200989,0
+ORRF.US,D,20150616,000000,13.3095,13.9795,13.3095,13.5549,3429.1466200989,0
+ORRF.US,D,20150617,000000,13.7983,14.0367,13.7983,13.9323,4040.0807027563,0
+ORRF.US,D,20150618,000000,13.5135,14.0367,13.4671,13.5637,3551.9423410317,0
+ORRF.US,D,20150619,000000,13.9637,13.9637,13.4494,13.8711,4897.6210679483,0
+ORRF.US,D,20150622,000000,13.5715,13.6771,13.3745,13.5549,7594.0527251257,0
+ORRF.US,D,20150623,000000,13.4769,13.6681,13.3095,13.3095,6195.6022834281,0
+ORRF.US,D,20150624,000000,13.4139,13.5469,13.2681,13.3647,60129.309630322,0
+ORRF.US,D,20150625,000000,13.4061,13.4061,13.3509,13.3509,13841.411882666,0
+ORRF.US,D,20150626,000000,13.2937,13.2937,13.0809,13.1637,18004.288306355,0
+ORRF.US,D,20150629,000000,13.3183,13.3273,13.1873,13.2583,28044.107043449,0
+ORRF.US,D,20150630,000000,13.3823,13.4219,13.2129,13.2129,8201.9422857766,0
+ORRF.US,D,20150701,000000,13.3745,13.3913,13.1961,13.1961,8206.0016484521,0
+ORRF.US,D,20150702,000000,13.1873,13.3745,13.1873,13.2199,5266.0082307467,0
+ORRF.US,D,20150706,000000,13.4061,13.7115,13.2345,13.4583,3060.7594573004,0
+ORRF.US,D,20150707,000000,13.7213,13.7213,13.1873,13.3449,1589.2404874445,0
+ORRF.US,D,20150708,000000,13.2849,13.6771,13.2849,13.3095,2204.2339327774,0
+ORRF.US,D,20150709,000000,13.3095,13.3095,13.1873,13.2199,980.33608612475,0
+ORRF.US,D,20150710,000000,13.3587,13.4769,13.1873,13.2937,3671.6935399579,0
+ORRF.US,D,20150713,000000,13.1469,14.1352,13.1469,13.6771,18858.784149541,0
+ORRF.US,D,20150714,000000,13.5953,13.6859,13.5953,13.6859,1064.5678616406,0
+ORRF.US,D,20150715,000000,13.6771,13.6771,13.6771,13.6771,349.10519008997,0
+ORRF.US,D,20150717,000000,14.0269,14.0269,13.7037,13.7037,2572.6210955758,0
+ORRF.US,D,20150720,000000,13.5549,13.9795,13.5549,13.6957,1713.0510490461,0
+ORRF.US,D,20150721,000000,13.9579,13.9707,13.7213,13.7983,14450.316283986,0
+ORRF.US,D,20150722,000000,13.9047,13.9233,13.8525,13.8525,5020.4167888811,0
+ORRF.US,D,20150723,000000,13.9411,13.9411,13.9411,13.9411,117.72151758848,0
+ORRF.US,D,20150724,000000,13.7559,14.0771,13.7213,13.9047,3918.2998224924,0
+ORRF.US,D,20150727,000000,13.9323,13.9579,13.8957,13.9579,494.22740573784,0
+ORRF.US,D,20150728,000000,14.0869,14.6319,13.9047,14.2259,14087.003324531,0
+ORRF.US,D,20150729,000000,14.2259,14.6989,14.1648,14.3077,8943.7908147178,0
+ORRF.US,D,20150730,000000,14.2899,14.2899,13.9233,13.9233,11878.710029079,0
+ORRF.US,D,20150731,000000,13.8791,14.0869,13.8791,13.8791,4897.6210679483,0
+ORRF.US,D,20150803,000000,13.5953,13.6347,13.5953,13.5953,3024.2251932213,0
+ORRF.US,D,20150804,000000,13.7726,13.8525,13.7559,13.8525,9185.3228939079,0
+ORRF.US,D,20150805,000000,13.7657,14.1116,13.7332,13.7391,10977.531515125,0
+ORRF.US,D,20150806,000000,13.9323,13.9637,13.9323,13.9589,2039.8297444211,0
+ORRF.US,D,20150807,000000,13.8159,14.1362,13.8159,14.1283,20122.260782279,0
+ORRF.US,D,20150810,000000,13.9943,14.0101,13.8573,13.8573,2559.4281668805,0
+ORRF.US,D,20150811,000000,13.8869,14.1283,13.8573,13.9795,4974.7489587821,0
+ORRF.US,D,20150812,000000,13.9589,14.1431,13.949,14.0525,10977.531515125,0
+ORRF.US,D,20150813,000000,14.1845,14.3481,14.0278,14.1756,8901.1675066254,0
+ORRF.US,D,20150814,000000,14.1845,14.3481,14.1845,14.3333,4877.3242545709,0
+ORRF.US,D,20150817,000000,14.3481,14.3481,14.1845,14.3087,1951.5386062297,0
+ORRF.US,D,20150818,000000,14.1933,14.3481,14.1933,14.2909,1583.1514434313,0
+ORRF.US,D,20150819,000000,14.3333,14.3333,14.0445,14.0603,4387.1562115086,0
+ORRF.US,D,20150820,000000,14.2101,14.3421,14.2101,14.2259,4387.1562115086,0
+ORRF.US,D,20150821,000000,14.1845,14.3333,13.9233,14.3333,10366.597432468,0
+ORRF.US,D,20150824,000000,14.2475,14.3087,14.0445,14.2387,4200.4255284372,0
+ORRF.US,D,20150825,000000,14.1431,14.3333,14.1431,14.2909,732.71496292139,0
+ORRF.US,D,20150826,000000,14.3008,14.3008,14.0869,14.1589,4877.3242545709,0
+ORRF.US,D,20150827,000000,14.1037,14.3008,14.1037,14.283,732.71496292139,0
+ORRF.US,D,20150828,000000,14.1933,14.3333,14.1933,14.2475,12317.121198029,0
+ORRF.US,D,20150831,000000,14.0199,14.2732,14.0199,14.2732,245.59144186562,0
+ORRF.US,D,20150901,000000,14.2318,14.3087,14.0377,14.3008,3901.0475311217,0
+ORRF.US,D,20150902,000000,14.2574,14.3008,13.5805,13.5805,10122.020831272,0
+ORRF.US,D,20150903,000000,13.5449,14.0445,13.2483,13.5263,14390.440684523,0
+ORRF.US,D,20150904,000000,13.5706,13.5706,13.5263,13.5263,1337.5600015656,0
+ORRF.US,D,20150908,000000,13.8081,13.8081,12.4295,12.871,24878.818997255,0
+ORRF.US,D,20150909,000000,13.0937,13.1675,12.5025,12.667,20487.603423071,0
+ORRF.US,D,20150910,000000,12.5439,13.0701,12.5439,12.7163,18505.619596775,0
+ORRF.US,D,20150911,000000,12.6433,12.8887,12.398,12.4798,15612.308849838,0
+ORRF.US,D,20150914,000000,12.4069,12.8887,12.3783,12.4227,14144.849242657,0
+ORRF.US,D,20150915,000000,12.871,13.2327,12.871,13.2021,16588.585573287,0
+ORRF.US,D,20150916,000000,13.1843,14.0377,12.5025,13.2021,134285.74698572,0
+ORRF.US,D,20150917,000000,13.2169,13.9411,13.2021,13.5943,71738.072041483,0
+ORRF.US,D,20150918,000000,13.5627,14.2199,13.5263,13.8957,113060.35439637,0
+ORRF.US,D,20150921,000000,13.9589,14.0525,13.8957,13.9865,8901.1675066254,0
+ORRF.US,D,20150922,000000,13.9233,13.9233,13.2483,13.8573,23174.901514228,0
+ORRF.US,D,20150923,000000,13.5036,13.8711,13.2483,13.2749,14205.739682789,0
+ORRF.US,D,20150924,000000,13.0601,13.8435,13.0601,13.5263,5354.2993689381,0
+ORRF.US,D,20150925,000000,13.4751,13.8435,13.4199,13.5263,25614.578482183,0
+ORRF.US,D,20150928,000000,13.2651,13.9047,13.2651,13.6505,7053.1426486201,0
+ORRF.US,D,20150929,000000,13.3627,13.7657,13.3627,13.5627,11220.078434984,0
+ORRF.US,D,20150930,000000,13.5263,13.9411,13.5263,13.8249,19635.137261224,0
+ORRF.US,D,20151001,000000,13.9411,14.1037,13.5361,14.1037,20003.524424021,0
+ORRF.US,D,20151002,000000,13.9411,14.1362,13.3153,13.5943,17077.738775681,0
+ORRF.US,D,20151005,000000,13.8159,14.0199,13.5706,13.8633,21288.312710806,0
+ORRF.US,D,20151006,000000,13.6603,14.2318,13.6603,13.9943,22075.829069847,0
+ORRF.US,D,20151007,000000,13.9637,14.2732,13.6761,14.2732,14878.579046247,0
+ORRF.US,D,20151008,000000,14.1116,14.3481,13.949,14.2673,21347.1734696,0
+ORRF.US,D,20151009,000000,14.3481,14.4722,14.1037,14.1283,25247.206160054,0
+ORRF.US,D,20151012,000000,14.1933,14.5441,13.8957,14.2732,7829.4957603027,0
+ORRF.US,D,20151013,000000,14.2574,14.3481,14.0445,14.0968,1706.9620050329,0
+ORRF.US,D,20151014,000000,14.0445,14.4476,13.9943,14.0199,11341.859315248,0
+ORRF.US,D,20151015,000000,14.1589,14.5441,13.8525,13.9637,5124.9453777743,0
+ORRF.US,D,20151016,000000,13.8337,14.3008,13.7657,14.0032,10000.239951007,0
+ORRF.US,D,20151019,000000,14.0968,14.283,13.813,14.1195,2000.2509583353,0
+ORRF.US,D,20151020,000000,14.1589,14.1589,13.8711,13.8711,245.59144186562,0
+ORRF.US,D,20151021,000000,14.2909,14.2909,13.8791,14.1037,27930.444888535,0
+ORRF.US,D,20151022,000000,13.9411,14.3885,13.9411,14.3747,2929.8450110167,0
+ORRF.US,D,20151023,000000,14.3825,14.7491,14.1037,14.7491,23904.571955143,0
+ORRF.US,D,20151026,000000,14.687,14.7402,14.5865,14.7255,2439.6769679543,0
+ORRF.US,D,20151027,000000,14.7018,14.7304,14.6782,14.687,853.48100251647,0
+ORRF.US,D,20151028,000000,14.758,14.758,14.4722,14.4722,2929.8450110167,0
+ORRF.US,D,20151029,000000,14.6112,14.7491,14.553,14.7491,2197.1300480953,0
+ORRF.US,D,20151030,000000,14.6348,14.7166,14.1037,14.5944,7198.2648642679,0
+ORRF.US,D,20151102,000000,14.7028,14.827,14.6693,14.8171,4475.4473496999,0
+ORRF.US,D,20151103,000000,14.8171,14.827,14.7255,14.8092,2307.7476810017,0
+ORRF.US,D,20151104,000000,14.7028,15.0792,14.6309,15.0792,14257.496556901,0
+ORRF.US,D,20151105,000000,14.3737,15.0496,14.3737,15.0329,1819.6093192771,0
+ORRF.US,D,20151106,000000,14.9492,15.0329,14.8664,15.0329,1091.9685597,0
+ORRF.US,D,20151109,000000,15.0496,15.0496,14.5373,15.0329,3767.0885628313,0
+ORRF.US,D,20151110,000000,14.2387,15.0496,14.2387,14.8358,2186.9816414067,0
+ORRF.US,D,20151111,000000,14.5441,15.0496,14.5441,15.025,849.42163984101,0
+ORRF.US,D,20151112,000000,14.9078,15.0496,14.4712,14.9324,2792.8415207198,0
+ORRF.US,D,20151113,000000,14.9413,14.9413,14.827,14.8812,1944.4347215476,0
+ORRF.US,D,20151116,000000,14.7097,15.1965,14.2298,14.9797,17973.843086289,0
+ORRF.US,D,20151117,000000,15.0704,15.0704,14.5944,14.8417,14087.003324531,0
+ORRF.US,D,20151118,000000,14.6023,15.1965,14.6023,14.827,7286.5560024593,0
+ORRF.US,D,20151119,000000,14.8417,15.164,14.8417,15.0073,2911.5778789771,0
+ORRF.US,D,20151120,000000,15.0418,15.096,14.827,15.0792,5948.9960008936,0
+ORRF.US,D,20151123,000000,14.8486,14.9245,14.7255,14.9245,3034.3735999099,0
+ORRF.US,D,20151124,000000,14.7668,15.0644,14.6023,15.0644,3277.9353604378,0
+ORRF.US,D,20151125,000000,15.025,15.096,14.827,14.8417,1331.4709575524,0
+ORRF.US,D,20151127,000000,14.8733,14.8733,14.8733,14.8733,244.57660119675,0
+ORRF.US,D,20151130,000000,14.6614,14.6939,14.6259,14.6348,3642.2631605608,0
+ORRF.US,D,20151201,000000,14.5698,14.6023,14.5441,14.6023,977.29156411815,0
+ORRF.US,D,20151202,000000,14.4279,14.7028,14.4279,14.6693,844.34743649668,0
+ORRF.US,D,20151203,000000,14.5698,14.6939,14.5698,14.6171,986.42513013794,0
+ORRF.US,D,20151204,000000,14.7097,14.7668,14.4111,14.7668,2792.8415207198,0
+ORRF.US,D,20151207,000000,14.6023,14.7176,14.5294,14.5294,3034.3735999099,0
+ORRF.US,D,20151208,000000,14.6348,14.7836,14.5786,14.5786,1405.5543263797,0
+ORRF.US,D,20151209,000000,14.4279,14.7255,14.4279,14.5944,6801.4621627412,0
+ORRF.US,D,20151210,000000,14.5944,14.6939,14.5107,14.6939,2911.5778789771,0
+ORRF.US,D,20151211,000000,14.6171,14.6171,14.4111,14.4111,3397.686559364,0
+ORRF.US,D,20151214,000000,14.4279,14.4279,14.1411,14.1411,8415.0588262385,0
+ORRF.US,D,20151215,000000,14.0347,14.4111,14.0347,14.4111,1576.0475587492,0
+ORRF.US,D,20151216,000000,14.4111,14.4959,14.2712,14.2712,3034.3735999099,0
+ORRF.US,D,20151217,000000,14.0515,14.6171,14.0515,14.419,3886.8397617575,0
+ORRF.US,D,20151218,000000,14.5037,14.6171,14.0515,14.6171,6556.8855615445,0
+ORRF.US,D,20151221,000000,14.4033,14.4565,14.1175,14.1175,3397.686559364,0
+ORRF.US,D,20151222,000000,14.0003,14.0259,13.6209,14.0003,15053.131641293,0
+ORRF.US,D,20151223,000000,13.6209,14.2811,13.5982,14.1027,5829.2448019674,0
+ORRF.US,D,20151224,000000,13.9195,13.9195,13.9195,13.9195,1945.4495622165,0
+ORRF.US,D,20151228,000000,14.0003,14.0259,13.7529,13.9687,14882.638408923,0
+ORRF.US,D,20151229,000000,14.1175,14.1263,14.1175,14.1263,363.3129594541,0
+ORRF.US,D,20151230,000000,14.0849,14.0849,14.0849,14.0849,511.47969710856,0
+ORRF.US,D,20151231,000000,14.1648,14.6939,13.9461,14.6939,1082.8349936802,0
+ORRF.US,D,20160104,000000,14.7314,14.7314,14.6259,14.6259,266.90309591181,0
+ORRF.US,D,20160105,000000,14.5294,14.5294,14.0849,14.2653,6576.167534253,0
+ORRF.US,D,20160106,000000,14.2988,14.4111,13.9549,14.0426,1813.5202752639,0
+ORRF.US,D,20160107,000000,13.9371,14.0259,13.9371,14.0091,2697.4464978463,0
+ORRF.US,D,20160108,000000,14.0347,14.2712,14.0347,14.2653,607.88956065085,0
+ORRF.US,D,20160111,000000,14.2555,14.9166,14.1993,14.6782,7029.8013132361,0
+ORRF.US,D,20160112,000000,14.6023,14.6525,14.5373,14.6525,1531.3945693191,0
+ORRF.US,D,20160113,000000,14.6171,14.6171,14.3471,14.553,3455.5324774894,0
+ORRF.US,D,20160114,000000,14.7787,14.7787,14.2712,14.6437,3013.0619458637,0
+ORRF.US,D,20160115,000000,14.6437,14.6437,14.1648,14.1648,3862.4835857047,0
+ORRF.US,D,20160119,000000,14.6348,14.7757,14.4111,14.5441,4007.6058013526,0
+ORRF.US,D,20160120,000000,14.0939,14.7136,14.0939,14.2091,5685.1374269884,0
+ORRF.US,D,20160121,000000,14.7846,14.8486,14.3549,14.6437,2186.9816414067,0
+ORRF.US,D,20160122,000000,14.759,14.8092,14.4279,14.7412,1045.2858889322,0
+ORRF.US,D,20160125,000000,14.5698,14.5786,13.9371,14.0003,1336.5451608968,0
+ORRF.US,D,20160126,000000,13.9371,14.4111,13.9371,14.2466,3200.807469604,0
+ORRF.US,D,20160127,000000,14.4111,14.4111,14.1658,14.2899,5317.7651048589,0
+ORRF.US,D,20160128,000000,14.285,14.7412,14.285,14.7412,3123.6795787702,0
+ORRF.US,D,20160129,000000,14.4111,14.7846,14.3234,14.4643,6556.8855615445,0
+ORRF.US,D,20160201,000000,14.4161,14.7846,14.2387,14.4643,14920.18751367,0
+ORRF.US,D,20160202,000000,14.7097,14.7097,14.3471,14.5698,6673.5922384641,0
+ORRF.US,D,20160203,000000,14.3077,14.6171,14.2899,14.4791,5483.1841338841,0
+ORRF.US,D,20160204,000000,14.5944,14.6171,14.4466,14.5698,1458.3260411607,0
+ORRF.US,D,20160205,000000,14.5786,14.6171,14.3155,14.3954,1849.0396986742,0
+ORRF.US,D,20160208,000000,14.4712,14.4791,14.4091,14.4565,973.23220144268,0
+ORRF.US,D,20160209,000000,14.2456,14.4791,14.2456,14.3363,3425.0872574234,0
+ORRF.US,D,20160210,000000,14.4791,14.4791,14.1638,14.3155,12049.203261449,0
+ORRF.US,D,20160211,000000,14.1638,14.4643,14.1638,14.4565,2467.0776660137,0
+ORRF.US,D,20160212,000000,14.3885,14.4712,13.9983,14.0643,5635.410234214,0
+ORRF.US,D,20160216,000000,14.2889,14.2889,13.9983,13.9983,3926.4185478433,0
+ORRF.US,D,20160217,000000,14.0465,14.1471,13.9983,13.9983,2407.2020665506,0
+ORRF.US,D,20160218,000000,14.3155,14.3155,13.8889,14.1737,2649.7489864096,0
+ORRF.US,D,20160219,000000,14.217,14.3885,14.0327,14.1471,7116.0627700898,0
+ORRF.US,D,20160222,000000,14.1737,14.4791,14.1471,14.4791,11045.52583994,0
+ORRF.US,D,20160223,000000,14.3954,14.4791,14.2298,14.4111,14233.140380848,0
+ORRF.US,D,20160224,000000,14.3549,14.689,14.3549,14.689,12053.262624123,0
+ORRF.US,D,20160225,000000,14.5215,14.8506,14.5215,14.6713,4126.34215961,0
+ORRF.US,D,20160226,000000,14.6713,14.6713,14.4466,14.4466,1987.05802964,0
+ORRF.US,D,20160229,000000,14.4791,14.7264,14.4791,14.554,9104.1356403986,0
+ORRF.US,D,20160301,000000,14.7264,14.7264,14.2377,14.5304,8154.2447743399,0
+ORRF.US,D,20160302,000000,14.6713,14.7264,14.3816,14.4791,6247.3591575403,0
+ORRF.US,D,20160303,000000,14.3816,14.6801,14.2643,14.2643,5846.4970933382,0
+ORRF.US,D,20160304,000000,14.217,14.4791,13.7341,14.0643,9028.0225902337,0
+ORRF.US,D,20160307,000000,14.1017,14.1401,13.9441,13.9441,7976.6476572883,0
+ORRF.US,D,20160308,000000,14.0643,14.2249,13.9441,14.0407,2987.6909291421,0
+ORRF.US,D,20160309,000000,14.217,14.5373,14.0633,14.2643,12830.630576476,0
+ORRF.US,D,20160310,000000,14.3155,14.4367,13.9637,13.9815,7908.6533324743,0
+ORRF.US,D,20160311,000000,14.419,14.419,14.2456,14.2643,1325.3819135393,0
+ORRF.US,D,20160314,000000,14.2377,14.419,14.2377,14.2377,5603.9501734791,0
+ORRF.US,D,20160315,000000,14.0327,14.3549,14.0327,14.1471,3359.1226139471,0
+ORRF.US,D,20160316,000000,14.3549,14.3549,14.0239,14.0495,7480.3905702127,0
+ORRF.US,D,20160317,000000,14.0239,14.2298,14.0239,14.1401,3477.8589722045,0
+ORRF.US,D,20160318,000000,14.1737,14.2081,14.0239,14.0407,6811.6105694299,0
+ORRF.US,D,20160321,000000,14.1155,14.1471,14.1155,14.1471,3344.914844583,0
+ORRF.US,D,20160322,000000,14.1401,14.1914,14.1401,14.1914,3304.3212178283,0
+ORRF.US,D,20160323,000000,14.1815,14.1815,14.0643,14.1471,4292.776029304,0
+ORRF.US,D,20160324,000000,14.1333,14.4969,14.0731,14.3816,29688.148927012,0
+ORRF.US,D,20160328,000000,14.4712,14.4712,14.1401,14.4279,2139.2841299699,0
+ORRF.US,D,20160329,000000,14.4643,14.4643,14.1244,14.1244,17784.067881211,0
+ORRF.US,D,20160330,000000,14.2712,14.5373,14.1737,14.5373,7206.3835896189,0
+ORRF.US,D,20160331,000000,14.3954,14.5215,14.3323,14.3323,5158.4351198469,0
+ORRF.US,D,20160401,000000,14.4712,14.4712,14.2643,14.3077,2469.1073473515,0
+ORRF.US,D,20160404,000000,14.1106,14.4712,14.1077,14.4367,6554.8558802068,0
+ORRF.US,D,20160405,000000,14.4712,14.4791,14.4111,14.4367,4230.8707485032,0
+ORRF.US,D,20160406,000000,14.4565,14.7264,14.1333,14.689,6412.7781865655,0
+ORRF.US,D,20160407,000000,14.6663,15.0989,14.554,15.0358,54498.973599452,0
+ORRF.US,D,20160408,000000,14.9915,14.9915,14.689,14.8358,6818.714454112,0
+ORRF.US,D,20160411,000000,14.7422,14.8841,14.689,14.8112,6817.6996134431,0
+ORRF.US,D,20160412,000000,14.7777,14.7777,14.7117,14.7777,5849.5416153448,0
+ORRF.US,D,20160413,000000,14.7944,14.7944,14.4279,14.7678,8448.5485683111,0
+ORRF.US,D,20160414,000000,14.7678,14.7944,14.6447,14.7944,3390.582674682,0
+ORRF.US,D,20160415,000000,14.7609,14.893,14.7196,14.7944,5322.8393082032,0
+ORRF.US,D,20160418,000000,14.8595,14.8595,14.4979,14.6181,3485.9776975554,0
+ORRF.US,D,20160419,000000,14.5954,14.8023,14.5954,14.8023,1127.4879831103,0
+ORRF.US,D,20160420,000000,14.6555,14.8023,14.6535,14.8023,11430.15045344,0
+ORRF.US,D,20160421,000000,14.6614,14.7777,14.6614,14.7264,2990.7354511487,0
+ORRF.US,D,20160422,000000,14.689,14.689,14.689,14.689,197.89393042891,0
+ORRF.US,D,20160425,000000,14.7866,14.8112,14.7422,14.8112,5559.297184049,0
+ORRF.US,D,20160426,000000,14.7225,14.893,14.6959,14.893,6760.8685359866,0
+ORRF.US,D,20160427,000000,14.5816,14.7609,14.5816,14.7511,3452.4879554828,0
+ORRF.US,D,20160428,000000,14.8506,14.893,14.1077,14.3323,17444.096257141,0
+ORRF.US,D,20160429,000000,14.2712,14.8112,14.2712,14.7117,4140.5499289741,0
+ORRF.US,D,20160502,000000,14.6151,14.893,14.6151,14.7196,3050.6110506118,0
+ORRF.US,D,20160503,000000,14.8506,15.3048,14.8023,15.0585,28715.931566238,0
+ORRF.US,D,20160504,000000,15.0585,15.2162,15.0526,15.0526,9827.7170373002,0
+ORRF.US,D,20160505,000000,15.09,15.1413,14.893,15.0989,1450.2073158098,0
+ORRF.US,D,20160506,000000,15.1502,15.296,15.0605,15.296,4465.2989430113,0
+ORRF.US,D,20160509,000000,15.3728,15.5906,15.0664,15.5354,7732.0710560916,0
+ORRF.US,D,20160510,000000,15.3216,16.0764,15.0605,16.0064,17213.727425308,0
+ORRF.US,D,20160511,000000,15.7611,16.173,15.7611,16.0064,5030.5651955697,0
+ORRF.US,D,20160512,000000,16.0962,16.0962,15.8626,16.0892,6043.3761830982,0
+ORRF.US,D,20160513,000000,16.038,16.2114,15.8626,16.0852,10128.109875285,0
+ORRF.US,D,20160516,000000,16.0448,16.2114,15.8626,16.1296,8014.1967620364,0
+ORRF.US,D,20160517,000000,16.1828,16.2114,15.84,16.173,10440.680801296,0
+ORRF.US,D,20160518,000000,16.1898,16.2114,15.908,16.1542,4568.8126912356,0
+ORRF.US,D,20160519,000000,16.2114,16.2114,16.038,16.168,5884.0461980862,0
+ORRF.US,D,20160520,000000,16.2114,16.2114,16.0646,16.1296,14272.719166934,0
+ORRF.US,D,20160523,000000,16.1394,16.379,16.0064,16.3642,48332.801695421,0
+ORRF.US,D,20160524,000000,16.379,16.379,16.1828,16.379,10293.52890431,0
+ORRF.US,D,20160525,000000,16.379,16.5878,16.173,16.5878,4956.4818267425,0
+ORRF.US,D,20160526,000000,16.573,16.5878,16.1494,16.2114,44047.1295508,0
+ORRF.US,D,20160527,000000,16.372,16.379,16.0448,16.0448,9375.0980989859,0
+ORRF.US,D,20160531,000000,15.8704,16.2114,15.4231,15.4655,5035.6393989141,0
+ORRF.US,D,20160601,000000,15.5315,15.7966,15.4497,15.4497,16503.338957102,0
+ORRF.US,D,20160602,000000,15.7552,15.7966,15.3827,15.6892,25716.062549069,0
+ORRF.US,D,20160603,000000,15.7138,15.7138,15.4892,15.4892,11602.673367148,0
+ORRF.US,D,20160606,000000,15.5315,16.504,15.5049,16.4203,17205.608699958,0
+ORRF.US,D,20160607,000000,16.236,16.571,15.973,15.9888,34986.632059162,0
+ORRF.US,D,20160608,000000,16.0302,16.372,15.632,16.1208,15239.862324363,0
+ORRF.US,D,20160609,000000,16.372,16.372,15.6566,15.973,8662.6799494419,0
+ORRF.US,D,20160610,000000,15.6636,16.0448,15.3906,15.4408,16538.858380512,0
+ORRF.US,D,20160613,000000,15.5906,15.6399,14.8664,15.1748,17856.121568701,0
+ORRF.US,D,20160614,000000,15.2162,15.4892,14.7008,15.1669,13670.918650296,0
+ORRF.US,D,20160615,000000,15.224,16.168,15.1906,15.4231,3835.0828876454,0
+ORRF.US,D,20160616,000000,15.1906,15.2763,14.9629,15.0891,3627.0405505278,0
+ORRF.US,D,20160617,000000,15.1314,15.8892,14.3451,14.8821,48123.744517635,0
+ORRF.US,D,20160620,000000,14.9728,15.0812,14.4151,14.758,22108.30397125,0
+ORRF.US,D,20160621,000000,14.826,15.2832,14.7925,15.2763,15132.289213464,0
+ORRF.US,D,20160622,000000,15.1236,15.4004,14.4515,14.8171,31024.694087908,0
+ORRF.US,D,20160623,000000,14.7255,15.3827,14.6407,15.1994,35644.248812588,0
+ORRF.US,D,20160624,000000,15.0083,15.5906,14.6003,14.9255,509177.0236309,0
+ORRF.US,D,20160627,000000,15.0083,15.3482,14.6151,14.8408,30164.10920071,0
+ORRF.US,D,20160628,000000,14.9905,15.1314,14.7994,14.9255,24309.493382021,0
+ORRF.US,D,20160629,000000,15.0891,15.6064,14.7925,14.9088,27180.477634244,0
+ORRF.US,D,20160630,000000,14.9255,15.7226,14.8082,14.9807,15835.573796988,0
+ORRF.US,D,20160701,000000,14.8821,15.3571,14.8082,14.9088,18756.285241985,0
+ORRF.US,D,20160705,000000,14.8171,15.0181,14.6328,14.7659,38346.769513778,0
+ORRF.US,D,20160706,000000,14.7659,14.9334,14.6594,14.7659,7201.3093862745,0
+ORRF.US,D,20160707,000000,15.1492,15.1492,14.7008,14.9166,11502.20414093,0
+ORRF.US,D,20160708,000000,14.9807,15.1226,14.7491,14.9255,16768.212371677,0
+ORRF.US,D,20160711,000000,14.7925,14.9984,14.623,14.8782,15954.310155245,0
+ORRF.US,D,20160712,000000,14.7255,15.3256,14.7255,15.1817,33824.63949331,0
+ORRF.US,D,20160713,000000,15.0891,15.564,15.0575,15.3906,50060.060513832,0
+ORRF.US,D,20160714,000000,15.4231,15.7966,15.224,15.7886,7684.3735446548,0
+ORRF.US,D,20160715,000000,15.8794,16.0892,15.773,15.9227,17887.581629435,0
+ORRF.US,D,20160718,000000,15.7216,16.2794,15.7216,16.0626,12191.28095509,0
+ORRF.US,D,20160719,000000,15.9888,16.2872,15.9246,16.0528,10681.198039817,0
+ORRF.US,D,20160720,000000,15.6714,16.173,15.6714,16.1296,15837.603478326,0
+ORRF.US,D,20160721,000000,15.8892,16.3306,15.6714,16.236,11199.781621607,0
+ORRF.US,D,20160722,000000,16.1296,16.1296,15.8764,16.0528,8063.9239548108,0
+ORRF.US,D,20160725,000000,15.9227,16.0804,15.7886,15.899,6300.1308723213,0
+ORRF.US,D,20160726,000000,15.899,16.0064,15.832,15.9976,11064.807812649,0
+ORRF.US,D,20160727,000000,16.0064,16.1394,15.8074,16.0804,14449.301443317,0
+ORRF.US,D,20160728,000000,16.2626,16.2626,15.7216,16.0302,4625.6437686921,0
+ORRF.US,D,20160729,000000,15.84,16.1296,15.366,16.0804,7579.8449557616,0
+ORRF.US,D,20160801,000000,16.0784,16.3208,16.0064,16.1632,5131.0344217875,0
+ORRF.US,D,20160802,000000,16.2046,16.2972,15.968,16.0232,6673.5922384641,0
+ORRF.US,D,20160803,000000,16.1296,16.1296,15.7966,15.8794,9993.1360663254,0
+ORRF.US,D,20160804,000000,15.9888,16.1296,15.7316,15.832,1929.2121115146,0
+ORRF.US,D,20160805,000000,15.832,16.1208,15.832,16.1208,5021.4316295499,0
+ORRF.US,D,20160808,000000,16.0448,16.2734,15.9976,16.2202,6645.1766997359,0
+ORRF.US,D,20160809,000000,16.0962,16.2804,16.0962,16.2548,5963.2037702578,0
+ORRF.US,D,20160810,000000,16.1976,16.2882,16.0804,16.1632,4498.7886850838,0
+ORRF.US,D,20160811,000000,16.0292,16.2202,16.0292,16.2202,1358.8716556118,0
+ORRF.US,D,20160812,000000,16.0626,16.6647,16.0626,16.6036,7611.3050164965,0
+ORRF.US,D,20160815,000000,16.5326,16.574,16.5326,16.574,1718.1252523905,0
+ORRF.US,D,20160816,000000,16.6302,16.6647,16.1208,16.3316,5177.7170925553,0
+ORRF.US,D,20160817,000000,16.3316,16.5592,15.8024,16.5494,2035.7703817456,0
+ORRF.US,D,20160818,000000,16.506,16.506,16.245,16.438,1657.2348122585,0
+ORRF.US,D,20160819,000000,16.4814,16.6647,16.4134,16.648,19615.855288515,0
+ORRF.US,D,20160822,000000,16.6302,16.917,16.5898,16.9081,13126.964051784,0
+ORRF.US,D,20160823,000000,16.8174,16.9081,16.4716,16.6647,2045.9187884343,0
+ORRF.US,D,20160824,000000,16.574,17.0844,16.574,16.9997,14123.53758861,0
+ORRF.US,D,20160825,000000,16.8657,17.0401,16.8657,17.0401,1225.9275279904,0
+ORRF.US,D,20160826,000000,17.0844,17.1239,16.9475,16.9475,3297.2173331463,0
+ORRF.US,D,20160829,000000,17.05,17.05,16.639,16.9396,3290.1134484642,0
+ORRF.US,D,20160830,000000,16.848,17.2973,16.848,17.2914,1797.282824562,0
+ORRF.US,D,20160831,000000,16.9396,17.0588,16.8824,17.0322,8881.885533917,0
+ORRF.US,D,20160901,000000,16.8056,17.4185,16.8056,17.3347,2116.9576352549,0
+ORRF.US,D,20160902,000000,17.7496,18.0255,17.7249,17.925,3403.7756033772,0
+ORRF.US,D,20160906,000000,18.7113,19.5381,18.4611,19.4139,19703.131586037,0
+ORRF.US,D,20160907,000000,19.6317,19.6385,19.3971,19.5223,26943.004917729,0
+ORRF.US,D,20160908,000000,19.3646,19.8209,19.2217,19.4533,29119.838152447,0
+ORRF.US,D,20160909,000000,19.0424,19.3203,18.8266,18.8443,32130.870416972,0
+ORRF.US,D,20160912,000000,18.6355,18.8355,18.1427,18.6591,19027.247700573,0
+ORRF.US,D,20160913,000000,19.0286,19.0286,18.3447,18.4935,20746.387793632,0
+ORRF.US,D,20160914,000000,18.4531,19.0769,18.1763,18.2767,37520.689209321,0
+ORRF.US,D,20160915,000000,18.1004,18.9203,16.4312,16.7888,35811.697522951,0
+ORRF.US,D,20160916,000000,16.9396,17.6254,16.6992,16.9475,171797.30262902,0
+ORRF.US,D,20160919,000000,17.0657,18.126,16.7652,17.8935,18495.471190086,0
+ORRF.US,D,20160920,000000,17.7496,18.1989,17.1515,17.9861,6056.5691117935,0
+ORRF.US,D,20160921,000000,18.0423,18.26,17.4668,17.7683,11284.013397123,0
+ORRF.US,D,20160922,000000,17.9929,18.2039,17.8747,17.9151,5662.8109322734,0
+ORRF.US,D,20160923,000000,17.7595,18.1526,17.584,17.8935,6835.9667454827,0
+ORRF.US,D,20160926,000000,17.9092,18.3023,17.6254,18.1004,21251.778446727,0
+ORRF.US,D,20160927,000000,18.1595,18.3931,17.9595,18.2491,32580.444833281,0
+ORRF.US,D,20160928,000000,17.7861,18.2039,17.2096,17.4904,14460.464690675,0
+ORRF.US,D,20160929,000000,17.3732,17.3732,16.7494,16.7494,5666.8702949488,0
+ORRF.US,D,20160930,000000,16.574,17.3347,16.3652,16.4982,15184.046087576,0
+ORRF.US,D,20161003,000000,16.4046,16.5238,16.2636,16.4814,6625.8947270274,0
+ORRF.US,D,20161004,000000,16.4134,17.0322,16.1247,16.438,10205.237766118,0
+ORRF.US,D,20161005,000000,16.2548,16.6214,16.1632,16.5494,13500.425417927,0
+ORRF.US,D,20161006,000000,16.5494,16.706,16.4558,16.574,7114.033088752,0
+ORRF.US,D,20161007,000000,16.5326,16.6214,16.5238,16.5238,9744.5001024532,0
+ORRF.US,D,20161010,000000,16.7327,16.8234,16.6992,16.78,4362.8000354558,0
+ORRF.US,D,20161011,000000,16.715,16.7652,16.6036,16.6036,1108.2060104019,0
+ORRF.US,D,20161012,000000,16.6676,16.706,16.5829,16.706,2793.8563613886,0
+ORRF.US,D,20161013,000000,16.6647,16.706,16.5819,16.6746,1516.1719592861,0
+ORRF.US,D,20161014,000000,16.6302,16.7494,16.6302,16.6302,3055.6852539561,0
+ORRF.US,D,20161017,000000,16.648,16.6903,16.5159,16.5652,3500.1854669195,0
+ORRF.US,D,20161018,000000,16.7494,16.7494,16.574,16.6834,42998.799139861,0
+ORRF.US,D,20161019,000000,16.7494,17.1239,16.715,16.983,7818.3325129452,0
+ORRF.US,D,20161020,000000,17.0657,17.0844,16.8746,16.9396,18741.062631952,0
+ORRF.US,D,20161021,000000,16.8056,17.0253,16.8056,16.8401,4443.9872889651,0
+ORRF.US,D,20161024,000000,16.9081,17.5417,16.9081,17.4185,7986.796063977,0
+ORRF.US,D,20161025,000000,16.8962,17.8422,16.8962,17.3732,7365.7135746309,0
+ORRF.US,D,20161026,000000,17.4185,17.5495,17.2441,17.383,3462.6363621715,0
+ORRF.US,D,20161027,000000,17.4737,17.517,17.3574,17.383,5935.8030721984,0
+ORRF.US,D,20161028,000000,17.4421,17.4421,16.8135,17.1239,105734.21960784,0
+ORRF.US,D,20161031,000000,16.9997,17.4589,16.9997,17.4589,11229.212001004,0
+ORRF.US,D,20161101,000000,17.3929,17.3929,16.7494,17.0401,8228.3281431671,0
+ORRF.US,D,20161102,000000,17.1239,17.1239,16.372,16.4982,7852.8370956866,0
+ORRF.US,D,20161103,000000,16.6214,16.6647,16.4982,16.4982,5899.2688081192,0
+ORRF.US,D,20161104,000000,16.7022,16.706,16.2882,16.2882,8683.991603488,0
+ORRF.US,D,20161107,000000,16.5336,16.5336,15.1482,15.5256,18692.350279847,0
+ORRF.US,D,20161108,000000,15.5256,15.567,15.4014,15.5256,4930.095969352,0
+ORRF.US,D,20161109,000000,15.5256,15.8596,15.1896,15.567,28063.389016157,0
+ORRF.US,D,20161110,000000,15.6084,16.1966,15.6084,16.0292,48512.428493811,0
+ORRF.US,D,20161111,000000,15.9858,16.3652,15.9858,16.3218,73902.727188174,0
+ORRF.US,D,20161114,000000,16.3652,16.4479,16.1118,16.237,89797.161743957,0
+ORRF.US,D,20161115,000000,16.237,16.237,16.0706,16.0706,21788.629160557,0
+ORRF.US,D,20161116,000000,16.1552,16.1552,15.905,16.0292,16588.585573287,0
+ORRF.US,D,20161117,000000,16.0292,16.3652,16.0292,16.1966,10967.383108437,0
+ORRF.US,D,20161118,000000,16.2804,16.3218,16.1966,16.2804,30713.138002567,0
+ORRF.US,D,20161121,000000,16.3652,16.3652,16.0292,16.237,111826.30814303,0
+ORRF.US,D,20161122,000000,16.1552,17.7062,16.1552,17.6678,18853.709946197,0
+ORRF.US,D,20161123,000000,17.7496,18.7133,17.2047,18.463,20762.625244334,0
+ORRF.US,D,20161125,000000,18.463,18.6709,18.4197,18.6709,6569.0636495709,0
+ORRF.US,D,20161128,000000,18.463,19.0286,18.463,18.5467,10687.28708383,0
+ORRF.US,D,20161129,000000,18.7971,18.9645,18.7133,18.8395,4743.3652862806,0
+ORRF.US,D,20161130,000000,18.9645,19.2611,18.6709,18.6709,23776.702030866,0
+ORRF.US,D,20161201,000000,18.7971,18.7971,18.3763,18.4197,9621.7043815204,0
+ORRF.US,D,20161202,000000,18.3389,18.3389,17.6678,17.7062,9023.9632275582,0
+ORRF.US,D,20161205,000000,17.7496,18.6295,17.7496,18.5467,9611.5559748317,0
+ORRF.US,D,20161206,000000,18.463,19.0917,18.3389,19.0493,424939.159071,0
+ORRF.US,D,20161207,000000,18.9645,19.2197,18.4197,18.6295,25197.478967279,0
+ORRF.US,D,20161208,000000,18.7577,19.3419,18.6935,19.2197,17292.88499748,0
+ORRF.US,D,20161209,000000,19.1764,19.5115,19.1764,19.4277,16850.414465855,0
+ORRF.US,D,20161212,000000,18.5034,19.6375,18.5034,19.4277,7050.0981266135,0
+ORRF.US,D,20161213,000000,19.3883,19.5971,19.3883,19.5528,10361.523229124,0
+ORRF.US,D,20161214,000000,19.5115,19.7213,19.5115,19.5971,22592.382970299,0
+ORRF.US,D,20161215,000000,19.2611,19.9302,19.2611,19.7213,19043.485151274,0
+ORRF.US,D,20161216,000000,19.677,19.8021,19.2976,19.6375,30869.423465572,0
+ORRF.US,D,20161219,000000,19.8021,19.8021,19.677,19.677,10540.135186844,0
+ORRF.US,D,20161220,000000,19.8021,19.8021,19.5528,19.8021,8783.4459890369,0
+ORRF.US,D,20161221,000000,19.5115,19.8021,19.4316,19.8021,5018.3871075433,0
+ORRF.US,D,20161222,000000,19.5115,19.5115,19.3015,19.4277,13770.373035846,0
+ORRF.US,D,20161223,000000,19.4277,19.4277,19.3271,19.4277,3377.3897459867,0
+ORRF.US,D,20161227,000000,19.3883,19.3883,19.2611,19.3015,6131.6673212896,0
+ORRF.US,D,20161228,000000,19.2611,19.2611,19.0079,19.0079,9904.8449281341,0
+ORRF.US,D,20161229,000000,19.0917,19.0917,18.6709,18.7577,11824.923473629,0
+ORRF.US,D,20161230,000000,18.7971,18.8395,18.7577,18.7971,8434.340798947,0
+ORRF.US,D,20170103,000000,18.8847,19.0079,18.7133,18.9645,32051.712844801,0
+ORRF.US,D,20170104,000000,19.0079,19.3015,19.0079,19.3015,6004.8122376813,0
+ORRF.US,D,20170105,000000,19.2611,19.2611,19.1341,19.1341,3071.922704658,0
+ORRF.US,D,20170106,000000,19.2611,19.3419,18.7133,18.7133,7378.9065033261,0
+ORRF.US,D,20170109,000000,19.0917,19.0917,18.7133,18.7577,5011.2832228613,0
+ORRF.US,D,20170110,000000,19.2197,19.5115,18.7133,18.8847,16625.119837366,0
+ORRF.US,D,20170111,000000,18.7971,18.9645,18.7133,18.8847,7146.5079901558,0
+ORRF.US,D,20170112,000000,18.8847,19.0079,18.7577,18.7577,4074.5852854978,0
+ORRF.US,D,20170113,000000,19.2197,19.2197,18.7577,18.9645,14310.268271682,0
+ORRF.US,D,20170117,000000,18.9241,19.3419,18.7971,18.7971,61787.55928325,0
+ORRF.US,D,20170118,000000,18.8847,19.0079,18.7577,18.9645,45957.059689606,0
+ORRF.US,D,20170119,000000,18.9645,18.9645,18.7577,18.7577,4797.1518417305,0
+ORRF.US,D,20170120,000000,18.7577,18.8847,18.7577,18.7577,6500.054484088,0
+ORRF.US,D,20170123,000000,18.8395,18.8847,18.7577,18.7971,7784.8427708726,0
+ORRF.US,D,20170124,000000,18.7577,18.8847,18.7577,18.8395,7822.3918756206,0
+ORRF.US,D,20170125,000000,18.7971,18.8395,18.7577,18.7971,7376.8768219884,0
+ORRF.US,D,20170126,000000,19.3419,19.3419,18.9241,19.1764,5775.4582465175,0
+ORRF.US,D,20170127,000000,19.2197,19.3015,19.0917,19.0917,2639.600579721,0
+ORRF.US,D,20170130,000000,18.7577,18.8847,18.7133,18.7577,7201.3093862745,0
+ORRF.US,D,20170131,000000,18.7577,18.7971,18.2127,18.4197,14721.278742573,0
+ORRF.US,D,20170201,000000,18.5931,18.5931,18.4197,18.5881,17853.077046694,0
+ORRF.US,D,20170202,000000,18.5881,18.5881,18.2501,18.3389,6645.1766997359,0
+ORRF.US,D,20170203,000000,18.5467,18.5467,18.3389,18.463,2861.8506862027,0
+ORRF.US,D,20170206,000000,18.463,18.6295,18.4197,18.463,4646.9554227383,0
+ORRF.US,D,20170207,000000,18.7093,18.8395,18.5881,18.7133,15617.383053182,0
+ORRF.US,D,20170208,000000,18.7133,18.8404,18.6295,18.7133,16960.017258091,0
+ORRF.US,D,20170209,000000,18.7329,18.7971,18.7133,18.7971,11887.843595099,0
+ORRF.US,D,20170210,000000,18.8404,19.0513,18.7971,18.9449,5836.3486866495,0
+ORRF.US,D,20170213,000000,19.0099,19.3035,19.0099,19.3035,2710.6394265416,0
+ORRF.US,D,20170214,000000,19.3035,19.6425,19.2641,19.6001,8871.7371272283,0
+ORRF.US,D,20170215,000000,19.472,19.7263,19.2641,19.6819,11970.045689277,0
+ORRF.US,D,20170216,000000,19.5558,19.6001,19.4307,19.4307,3756.9401561427,0
+ORRF.US,D,20170217,000000,19.5144,19.6001,19.3449,19.5558,11636.16310922,0
+ORRF.US,D,20170221,000000,19.472,19.6001,19.4307,19.6001,2835.4648288122,0
+ORRF.US,D,20170222,000000,19.6425,19.6425,19.4307,19.4307,2233.6643121745,0
+ORRF.US,D,20170223,000000,19.4307,19.5144,19.3912,19.3912,9124.432453776,0
+ORRF.US,D,20170224,000000,19.3912,19.3912,18.6295,18.7971,9786.1085698767,0
+ORRF.US,D,20170227,000000,19.0305,19.0305,18.6709,18.6709,3089.1749960287,0
+ORRF.US,D,20170228,000000,18.7133,18.7133,18.4177,18.4177,9817.5686306116,0
+ORRF.US,D,20170301,000000,18.5871,19.0513,18.5871,18.9251,6905.9907516345,0
+ORRF.US,D,20170302,000000,18.7577,19.0937,18.3753,18.4621,7019.6529065475,0
+ORRF.US,D,20170303,000000,18.5871,18.5871,18.1231,18.1645,3805.6525082482,0
+ORRF.US,D,20170306,000000,17.9122,17.9122,17.7447,17.788,3975.1308999489,0
+ORRF.US,D,20170307,000000,17.788,17.8451,17.45,17.45,6809.5808880922,0
+ORRF.US,D,20170308,000000,17.5771,17.6175,17.2805,17.3239,12397.293610869,0
+ORRF.US,D,20170309,000000,17.9122,18.1231,17.3643,17.3643,3379.4194273244,0
+ORRF.US,D,20170310,000000,17.5328,17.5328,16.8608,17.112,15272.337225768,0
+ORRF.US,D,20170313,000000,17.0293,17.5771,17.0293,17.4096,8467.8305410195,0
+ORRF.US,D,20170314,000000,17.8284,17.8284,17.4096,17.5328,2148.4176959897,0
+ORRF.US,D,20170315,000000,17.4904,17.8708,17.3643,17.8708,5142.197669145,0
+ORRF.US,D,20170316,000000,17.6619,17.8284,17.6175,17.7447,8954.9540620753,0
+ORRF.US,D,20170317,000000,17.6175,18.2097,17.6175,18.0383,22746.638751967,0
+ORRF.US,D,20170320,000000,18.0383,18.5457,18.0383,18.4177,9696.8025910165,0
+ORRF.US,D,20170321,000000,18.5025,18.5871,18.0827,18.0827,27692.972172021,0
+ORRF.US,D,20170322,000000,18.2482,18.2482,17.9122,17.9122,9653.1644422553,0
+ORRF.US,D,20170323,000000,17.788,18.3753,17.788,18.1231,4051.2439501139,0
+ORRF.US,D,20170324,000000,17.7447,17.8284,17.3239,17.4096,8200.9274451077,0
+ORRF.US,D,20170327,000000,17.2805,17.6619,17.1544,17.4904,18263.072676916,0
+ORRF.US,D,20170328,000000,17.5771,17.788,17.5328,17.788,22755.772317987,0
+ORRF.US,D,20170329,000000,17.7447,18.3379,17.7013,18.2097,47311.871982542,0
+ORRF.US,D,20170330,000000,18.5457,19.0937,18.5025,18.8404,7681.3290226482,0
+ORRF.US,D,20170331,000000,18.6709,18.8847,18.5685,18.8404,7866.0300243819,0
+ORRF.US,D,20170403,000000,18.7577,18.9655,18.3379,18.3753,37574.475764771,0
+ORRF.US,D,20170404,000000,18.6295,18.6295,18.1231,18.1231,7185.0719355727,0
+ORRF.US,D,20170405,000000,18.3379,18.3379,17.1968,17.1968,21834.296990656,0
+ORRF.US,D,20170406,000000,17.2805,17.3239,16.0576,16.774,30704.004436547,0
+ORRF.US,D,20170407,000000,16.774,17.0293,16.5662,16.9022,6885.6939382571,0
+ORRF.US,D,20170410,000000,17.0027,17.0697,16.774,16.774,11133.816978131,0
+ORRF.US,D,20170411,000000,16.7336,17.1968,16.7336,17.1968,3855.3797010227,0
+ORRF.US,D,20170412,000000,17.1968,17.2894,16.9022,16.9022,4755.543374307,0
+ORRF.US,D,20170413,000000,17.0697,17.0697,16.9022,17.0293,7539.251329007,0
+ORRF.US,D,20170417,000000,17.2411,17.2805,17.112,17.1544,4872.2500512266,0
+ORRF.US,D,20170418,000000,17.45,17.7447,17.45,17.4904,2279.3321422735,0
+ORRF.US,D,20170419,000000,17.4707,17.7447,17.2805,17.3643,11702.127752696,0
+ORRF.US,D,20170420,000000,17.4904,18.5025,17.4904,18.5025,10440.680801296,0
+ORRF.US,D,20170421,000000,18.2915,18.9251,18.2915,18.8404,13190.899013923,0
+ORRF.US,D,20170424,000000,19.0513,19.1783,18.7971,18.8847,8730.6742742559,0
+ORRF.US,D,20170425,000000,18.8847,19.0513,18.8847,18.8847,6608.6424356567,0
+ORRF.US,D,20170426,000000,18.8847,19.3912,18.5025,18.5025,43115.50581678,0
+ORRF.US,D,20170427,000000,18.5025,19.1783,18.2915,18.5457,74609.056293705,0
+ORRF.US,D,20170501,000000,18.6295,18.6295,17.9565,18.0383,4831.656424472,0
+ORRF.US,D,20170502,000000,17.8708,18.5871,17.8708,18.4621,7788.9021335481,0
+ORRF.US,D,20170503,000000,18.3753,18.6207,18.0383,18.2482,9182.2783719013,0
+ORRF.US,D,20170504,000000,18.3753,18.7901,18.3753,18.463,22668.496020464,0
+ORRF.US,D,20170505,000000,18.6315,18.7379,18.5477,18.5881,4466.3137836801,0
+ORRF.US,D,20170508,000000,18.6315,18.6315,18.1231,18.1231,2733.9807619255,0
+ORRF.US,D,20170509,000000,18.6315,18.6315,17.4471,17.5732,9954.5721209085,0
+ORRF.US,D,20170510,000000,17.6146,17.7634,17.0648,17.1071,8025.3600093939,0
+ORRF.US,D,20170511,000000,17.4885,17.5732,17.2362,17.4067,7122.151814103,0
+ORRF.US,D,20170512,000000,17.6589,18.0383,17.6589,17.8265,4485.5957563886,0
+ORRF.US,D,20170515,000000,17.9545,18.2097,17.8265,18.2097,8758.0749723153,0
+ORRF.US,D,20170516,000000,18.3753,18.7605,18.1645,18.6315,59590.429235154,0
+ORRF.US,D,20170517,000000,18.3379,18.6315,18.3379,18.5034,17926.145574853,0
+ORRF.US,D,20170518,000000,18.3379,18.7163,18.3379,18.6315,17755.652342483,0
+ORRF.US,D,20170519,000000,18.6315,18.8335,17.8265,18.3753,21379.648371004,0
+ORRF.US,D,20170522,000000,18.5034,18.5881,18.4187,18.4187,2559.4281668805,0
+ORRF.US,D,20170523,000000,18.5477,18.7999,18.5477,18.7163,8027.3896907316,0
+ORRF.US,D,20170524,000000,18.7605,18.7999,18.6729,18.7999,4739.3059236051,0
+ORRF.US,D,20170525,000000,18.9291,18.9291,18.7163,18.7163,4435.8685636141,0
+ORRF.US,D,20170526,000000,18.5477,18.5477,18.2097,18.2097,3385.5084713376,0
+ORRF.US,D,20170530,000000,18.1231,18.1645,16.8756,17.6983,5040.7136022584,0
+ORRF.US,D,20170531,000000,17.9545,18.2097,17.4471,17.8688,10922.730119007,0
+ORRF.US,D,20170601,000000,17.9545,18.5034,17.9545,18.463,6422.9265932542,0
+ORRF.US,D,20170602,000000,18.7163,18.7999,18.2915,18.2915,7834.569963647,0
+ORRF.US,D,20170605,000000,18.6315,18.9291,18.5881,18.6729,5440.5608257917,0
+ORRF.US,D,20170606,000000,18.5034,18.5881,18.2915,18.2915,2993.7799731553,0
+ORRF.US,D,20170607,000000,18.2915,18.3379,17.7861,17.8688,7071.4097806597,0
+ORRF.US,D,20170608,000000,17.9545,18.5941,17.5732,18.5941,26864.862186226,0
+ORRF.US,D,20170609,000000,18.7833,19.3075,18.7833,19.1833,39734.056708119,0
+ORRF.US,D,20170612,000000,19.1399,19.1399,18.5881,18.5881,11388.541986016,0
+ORRF.US,D,20170613,000000,18.6315,18.6729,18.4187,18.463,7377.8916626572,0
+ORRF.US,D,20170614,000000,18.4827,18.6729,17.9102,18.3379,5052.8916902848,0
+ORRF.US,D,20170615,000000,18.5034,18.6315,18.4187,18.4187,206469.33408083,0
+ORRF.US,D,20170616,000000,17.4067,19.2681,17.2756,19.0552,96242.414831926,0
+ORRF.US,D,20170619,000000,19.1833,19.3508,18.9291,19.3508,10582.758494937,0
+ORRF.US,D,20170620,000000,19.2247,19.4779,19.2247,19.3075,12789.022109051,0
+ORRF.US,D,20170621,000000,19.3075,19.4779,18.6315,18.6729,8170.4822250417,0
+ORRF.US,D,20170622,000000,18.7163,19.0985,18.5881,18.5881,8660.6502681041,0
+ORRF.US,D,20170623,000000,18.7605,19.2681,18.5881,18.9291,52298.799029351,0
+ORRF.US,D,20170626,000000,18.9291,18.9695,18.7163,18.9291,8812.8763684341,0
+ORRF.US,D,20170627,000000,18.8877,18.9695,18.6315,18.9695,16315.593433361,0
+ORRF.US,D,20170628,000000,18.9695,18.9695,18.6315,18.9291,7023.7122692229,0
+ORRF.US,D,20170629,000000,18.9695,19.3951,18.8877,19.2247,23366.706400644,0
+ORRF.US,D,20170630,000000,19.3951,19.4365,19.3075,19.3508,8679.9322408126,0
+ORRF.US,D,20170703,000000,19.3075,19.3075,19.1833,19.2247,2828.3609441301,0
+ORRF.US,D,20170705,000000,19.2247,19.3075,18.7999,18.9291,4723.0684729033,0
+ORRF.US,D,20170706,000000,18.9291,19.3075,18.7605,19.0985,6236.1959101828,0
+ORRF.US,D,20170707,000000,19.0552,19.3508,18.7605,19.3508,2217.4268614726,0
+ORRF.US,D,20170710,000000,19.1833,19.3075,19.1399,19.3075,1280.7289241091,0
+ORRF.US,D,20170711,000000,18.7605,19.0129,18.7605,18.9695,4654.0593074204,0
+ORRF.US,D,20170712,000000,18.9291,19.1399,18.9291,19.0985,7497.6428615835,0
+ORRF.US,D,20170713,000000,19.1399,19.1597,19.0552,19.0985,4858.0422818625,0
+ORRF.US,D,20170714,000000,18.9695,19.1399,18.8433,19.0552,3087.145314691,0
+ORRF.US,D,20170717,000000,19.0129,19.1399,19.0029,19.1399,9058.4678102997,0
+ORRF.US,D,20170718,000000,18.9695,19.0985,18.9695,19.0552,4015.7245267035,0
+ORRF.US,D,20170719,000000,19.0129,19.1399,19.0129,19.0129,2993.7799731553,0
+ORRF.US,D,20170720,000000,18.8433,19.0129,18.8433,19.0129,1407.5840077174,0
+ORRF.US,D,20170721,000000,19.2247,19.2247,18.9695,19.0985,14346.802535761,0
+ORRF.US,D,20170724,000000,19.0552,19.1399,18.9695,18.9695,14511.206724118,0
+ORRF.US,D,20170725,000000,19.0552,19.2681,19.0129,19.0129,13846.486086011,0
+ORRF.US,D,20170726,000000,19.1833,19.2681,19.0552,19.0552,1906.8856167996,0
+ORRF.US,D,20170727,000000,19.4779,19.8622,19.2247,19.7765,23656.95083194,0
+ORRF.US,D,20170728,000000,19.6494,20.3234,19.6494,20.3047,20420.623938925,0
+ORRF.US,D,20170731,000000,20.5372,21.6378,20.3677,21.1738,22368.10318248,0
+ORRF.US,D,20170801,000000,21.3728,22.3996,21.3728,22.2734,16282.103691289,0
+ORRF.US,D,20170802,000000,22.1877,22.4853,21.428,21.428,11401.734914712,0
+ORRF.US,D,20170803,000000,21.3836,21.9768,20.7452,21.9768,7001.3857745079,0
+ORRF.US,D,20170804,000000,21.8921,21.8921,21.5068,21.5512,5327.9135115475,0
+ORRF.US,D,20170807,000000,21.5965,22.2744,21.5965,22.1887,9087.8981896968,0
+ORRF.US,D,20170808,000000,22.4016,22.4016,21.9335,22.0192,4645.9405820694,0
+ORRF.US,D,20170809,000000,21.8921,21.8921,21.297,21.5088,12020.78772272,0
+ORRF.US,D,20170810,000000,21.3816,21.5512,21.2526,21.3394,12761.621410992,0
+ORRF.US,D,20170811,000000,21.5088,21.5088,21.2526,21.2526,8637.3089327202,0
+ORRF.US,D,20170814,000000,21.5294,21.5965,21.3816,21.5965,9854.1028946908,0
+ORRF.US,D,20170815,000000,21.5965,21.6792,21.5512,21.5512,8686.0212848258,0
+ORRF.US,D,20170816,000000,21.5965,21.5965,20.5737,20.7018,165759.00064926,0
+ORRF.US,D,20170817,000000,20.7018,20.9136,20.7018,20.8289,14320.416678371,0
+ORRF.US,D,20170818,000000,20.619,21.297,20.619,20.958,31020.634725233,0
+ORRF.US,D,20170821,000000,21.0408,21.0408,20.6574,20.7856,8757.0601316464,0
+ORRF.US,D,20170822,000000,20.8289,21.0408,20.7452,20.9136,7376.8768219884,0
+ORRF.US,D,20170823,000000,20.7856,20.8289,20.6574,20.7856,3275.9056791001,0
+ORRF.US,D,20170824,000000,20.7856,21.1245,20.619,21.1245,7314.9715411875,0
+ORRF.US,D,20170825,000000,21.0408,21.5088,20.9984,21.3816,6646.1915404047,0
+ORRF.US,D,20170828,000000,21.3394,21.5088,20.8289,21.0841,8905.2268693009,0
+ORRF.US,D,20170829,000000,21.0841,21.2112,21.0408,21.1245,4345.5477440851,0
+ORRF.US,D,20170830,000000,21.1245,21.1698,20.4456,20.4456,10489.393153401,0
+ORRF.US,D,20170831,000000,20.5323,20.958,20.5323,20.7856,11473.788602201,0
+ORRF.US,D,20170901,000000,20.6574,21.1245,20.5323,21.1245,5852.5861373514,0
+ORRF.US,D,20170905,000000,20.5323,20.7018,20.4899,20.4899,6890.7681416015,0
+ORRF.US,D,20170906,000000,20.6574,20.6574,20.149,20.4042,12390.189726188,0
+ORRF.US,D,20170907,000000,20.4899,20.8702,20.4899,20.619,9879.4739114124,0
+ORRF.US,D,20170908,000000,20.8289,20.8702,20.1904,20.2771,11749.825264133,0
+ORRF.US,D,20170911,000000,20.4042,20.7648,20.3628,20.7452,5546.1042553538,0
+ORRF.US,D,20170912,000000,20.7452,20.8289,20.7096,20.7452,7607.245653821,0
+ORRF.US,D,20170913,000000,20.9136,21.1698,20.8289,20.8289,6497.0099620814,0
+ORRF.US,D,20170914,000000,21.1245,21.1245,20.5737,20.7856,8308.5005560075,0
+ORRF.US,D,20170915,000000,20.8702,21.1698,20.2771,20.958,25649.083064924,0
+ORRF.US,D,20170918,000000,20.7856,21.2526,20.7452,21.0841,12212.592609136,0
+ORRF.US,D,20170919,000000,20.958,20.958,20.4042,20.6574,17387.265179685,0
+ORRF.US,D,20170920,000000,20.8702,20.958,20.8289,20.9136,13815.026025276,0
+ORRF.US,D,20170921,000000,20.9984,21.0841,20.958,21.0408,15204.342900953,0
+ORRF.US,D,20170922,000000,21.0841,21.2112,20.9984,21.1245,18493.441508749,0
+ORRF.US,D,20170925,000000,21.1698,21.2112,21.0841,21.0841,9913.9784941539,0
+ORRF.US,D,20170926,000000,21.0496,21.1915,20.9984,21.1698,8491.1718764035,0
+ORRF.US,D,20170927,000000,21.0841,21.3816,21.0841,21.3816,21218.288704655,0
+ORRF.US,D,20170928,000000,21.297,21.297,21.0841,21.1698,19221.082268326,0
+ORRF.US,D,20170929,000000,21.1698,21.3816,21.0408,21.1698,8048.7013447778,0
+ORRF.US,D,20171002,000000,21.297,21.3394,21.2112,21.297,15986.78505665,0
+ORRF.US,D,20171003,000000,21.3816,21.5965,21.2526,21.4674,16749.945239637,0
+ORRF.US,D,20171004,000000,21.3816,21.7305,21.2112,21.2112,8685.0064441569,0
+ORRF.US,D,20171005,000000,21.1698,21.4448,20.892,21.297,12958.500500753,0
+ORRF.US,D,20171006,000000,21.2112,21.3816,21.161,21.2526,9808.4350645918,0
+ORRF.US,D,20171009,000000,21.0841,21.425,21.0841,21.2526,10149.421529331,0
+ORRF.US,D,20171010,000000,21.2526,21.5294,21.2112,21.3394,23619.401727192,0
+ORRF.US,D,20171011,000000,21.297,21.4674,21.2112,21.3394,24661.643094117,0
+ORRF.US,D,20171012,000000,21.5965,21.5965,21.3816,21.3816,8039.567778758,0
+ORRF.US,D,20171013,000000,21.4348,21.5965,21.425,21.4674,9607.4966121563,0
+ORRF.US,D,20171016,000000,21.5965,21.7571,21.4872,21.5088,9230.9907240069,0
+ORRF.US,D,20171017,000000,21.4674,21.5088,20.9984,21.0408,8472.9047443639,0
+ORRF.US,D,20171018,000000,21.0408,21.0408,20.9136,20.9136,12617.514036014,0
+ORRF.US,D,20171019,000000,20.958,21.3768,20.9136,21.1245,31154.593693524,0
+ORRF.US,D,20171020,000000,21.3816,21.425,20.6574,21.2112,58268.091843621,0
+ORRF.US,D,20171023,000000,21.1245,21.4674,21.1245,21.297,8344.0199794179,0
+ORRF.US,D,20171024,000000,21.5965,22.0192,21.5965,21.8498,7748.3085067934,0
+ORRF.US,D,20171025,000000,22.0626,22.7425,21.7236,22.6568,12224.770697162,0
+ORRF.US,D,20171026,000000,22.4981,22.9129,22.4981,22.7858,16114.654980927,0
+ORRF.US,D,20171027,000000,22.4016,22.6981,22.2951,22.6981,6996.3115711636,0
+ORRF.US,D,20171030,000000,22.4449,22.5277,22.105,22.2744,8611.9379159985,0
+ORRF.US,D,20171031,000000,22.3592,22.6144,20.619,21.6792,60929.004077389,0
+ORRF.US,D,20171101,000000,21.8054,22.4449,21.6792,21.8054,10816.171848776,0
+ORRF.US,D,20171102,000000,21.7236,22.3592,21.7236,21.9768,11757.943989484,0
+ORRF.US,D,20171103,000000,21.5236,21.7384,21.4378,21.567,11793.463412894,0
+ORRF.US,D,20171106,000000,21.567,21.567,21.355,21.4822,5836.3486866495,0
+ORRF.US,D,20171107,000000,21.355,21.4172,21.2674,21.2674,6864.382284211,0
+ORRF.US,D,20171108,000000,21.1856,21.1856,21.0556,21.1383,6905.9907516345,0
+ORRF.US,D,20171109,000000,21.0556,21.4378,21.0556,21.355,5990.6044683172,0
+ORRF.US,D,20171110,000000,21.4378,21.5236,21.3098,21.3098,1667.3832189472,0
+ORRF.US,D,20171113,000000,21.3954,21.3954,20.9688,20.9688,1135.6067084613,0
+ORRF.US,D,20171114,000000,21.156,21.156,20.6269,20.8417,2308.7625216706,0
+ORRF.US,D,20171115,000000,20.8821,20.9274,20.754,20.7984,7346.4316019224,0
+ORRF.US,D,20171116,000000,21.292,21.355,20.9274,21.355,15217.535829649,0
+ORRF.US,D,20171117,000000,21.2674,21.3954,20.9688,21.3954,10405.161377886,0
+ORRF.US,D,20171120,000000,21.4378,22.0803,21.0102,21.8655,37401.952851064,0
+ORRF.US,D,20171121,000000,21.8655,21.8655,21.567,21.7384,12433.827874948,0
+ORRF.US,D,20171122,000000,21.4378,21.4606,21.2674,21.3098,9470.4931218593,0
+ORRF.US,D,20171124,000000,21.3324,21.694,21.0556,21.6093,3306.3508991661,0
+ORRF.US,D,20171127,000000,21.355,21.4822,21.0102,21.1856,5788.6511752128,0
+ORRF.US,D,20171128,000000,21.0102,21.3954,20.9688,21.2674,58036.70817112,0
+ORRF.US,D,20171129,000000,21.226,21.4822,20.9274,21.3954,9132.5511791269,0
+ORRF.US,D,20171130,000000,21.0979,21.8655,21.0979,21.6093,19379.397412669,0
+ORRF.US,D,20171201,000000,21.8232,21.8655,21.8232,21.8232,7848.7777330112,0
+ORRF.US,D,20171204,000000,21.8655,22.0576,21.355,21.6506,18639.578565065,0
+ORRF.US,D,20171205,000000,21.3954,21.8655,21.355,21.4822,17701.865787033,0
+ORRF.US,D,20171206,000000,21.8655,21.8655,21.3698,21.567,11879.724869747,0
+ORRF.US,D,20171207,000000,21.7798,21.9512,21.7384,21.8655,11153.098950839,0
+ORRF.US,D,20171208,000000,21.7384,22.0153,21.7384,21.7384,11601.658526478,0
+ORRF.US,D,20171211,000000,21.8232,21.9088,21.694,21.7384,9603.4372494808,0
+ORRF.US,D,20171212,000000,21.7798,21.9936,20.6702,21.694,17497.882812591,0
+ORRF.US,D,20171213,000000,21.9936,21.9936,21.5236,21.694,9247.2281747088,0
+ORRF.US,D,20171214,000000,22.036,22.036,21.3954,21.3954,4698.7122968505,0
+ORRF.US,D,20171215,000000,21.3954,22.036,21.3954,21.9088,45079.222511036,0
+ORRF.US,D,20171218,000000,21.9088,22.6774,21.9088,22.6341,30236.1628882,0
+ORRF.US,D,20171219,000000,22.6774,22.6774,21.7384,22.036,18835.442814157,0
+ORRF.US,D,20171220,000000,22.1227,22.1227,21.355,21.567,10319.914761701,0
+ORRF.US,D,20171221,000000,21.567,21.567,20.8417,21.1856,14081.929121187,0
+ORRF.US,D,20171222,000000,21.5236,21.9088,21.3954,21.567,5695.2858336771,0
+ORRF.US,D,20171226,000000,22.164,22.164,21.567,21.567,3622.9811878523,0
+ORRF.US,D,20171227,000000,21.4378,21.9088,21.4378,21.6093,11483.93700889,0
+ORRF.US,D,20171228,000000,21.5994,22.2942,21.5994,21.9512,18054.01549913,0
+ORRF.US,D,20171229,000000,21.6093,21.8232,21.567,21.567,8517.557733794,0
+ORRF.US,D,20180102,000000,21.567,21.567,20.8417,20.9274,16283.118531958,0
+ORRF.US,D,20180103,000000,20.9274,21.0979,20.6702,20.9688,13012.287056202,0
+ORRF.US,D,20180104,000000,20.9688,21.0772,20.8417,20.9688,9613.5856561695,0
+ORRF.US,D,20180105,000000,20.7126,21.1383,20.6269,21.0979,12586.053975278,0
+ORRF.US,D,20180108,000000,21.0556,21.3738,20.7126,20.9274,8430.2814362715,0
+ORRF.US,D,20180109,000000,20.9274,21.0556,20.6702,20.9688,3910.1810971415,0
+ORRF.US,D,20180110,000000,21.3954,21.3954,20.7984,20.9274,7468.2124821863,0
+ORRF.US,D,20180111,000000,20.8821,21.3502,20.8821,21.0979,5911.4468961456,0
+ORRF.US,D,20180112,000000,21.1383,22.036,21.1383,21.1856,151152.39890227,0
+ORRF.US,D,20180116,000000,21.2674,21.9936,21.226,21.4822,10917.655915663,0
+ORRF.US,D,20180117,000000,21.694,22.0803,21.694,21.9088,6591.3901442859,0
+ORRF.US,D,20180118,000000,21.8232,22.2084,21.8232,21.9512,10303.677310999,0
+ORRF.US,D,20180119,000000,21.8655,22.6341,21.8655,22.2508,21164.502149205,0
+ORRF.US,D,20180122,000000,22.2922,22.3346,21.567,22.2922,15349.465116601,0
+ORRF.US,D,20180123,000000,22.1227,22.5927,22.1227,22.2922,20183.151222411,0
+ORRF.US,D,20180124,000000,22.036,22.5494,21.9306,22.0803,17167.04475454,0
+ORRF.US,D,20180125,000000,22.5838,22.5927,21.3098,21.567,17596.322357471,0
+ORRF.US,D,20180126,000000,21.4378,22.7622,21.4172,21.6093,15001.37476718,0
+ORRF.US,D,20180129,000000,21.567,21.694,21.355,21.5236,8719.5110268984,0
+ORRF.US,D,20180130,000000,21.5236,21.8655,21.5236,21.8655,2895.3404282753,0
+ORRF.US,D,20180131,000000,21.226,21.6506,21.226,21.4822,5828.2299612986,0
+ORRF.US,D,20180201,000000,21.4348,22.0566,21.3906,21.97,15921.835253842,0
+ORRF.US,D,20180202,000000,21.7975,21.7975,21.4566,21.4566,7857.911299031,0
+ORRF.US,D,20180205,000000,21.4122,22.0566,21.4122,21.628,15167.808636874,0
+ORRF.US,D,20180206,000000,21.6684,21.7975,21.2024,21.6684,14495.984114085,0
+ORRF.US,D,20180207,000000,21.7148,21.8438,21.6684,21.7975,17873.373860071,0
+ORRF.US,D,20180208,000000,21.7148,21.8202,21.4348,21.4566,26111.850409927,0
+ORRF.US,D,20180209,000000,21.628,21.628,21.2408,21.5414,17728.251644424,0
+ORRF.US,D,20180212,000000,21.5414,22.0566,21.22,21.8852,30178.316970074,0
+ORRF.US,D,20180213,000000,21.7148,21.7581,21.5019,21.7581,8554.0919978732,0
+ORRF.US,D,20180214,000000,21.5856,21.8438,21.4122,21.4566,11748.810423464,0
+ORRF.US,D,20180215,000000,21.9286,22.0143,21.5414,21.6901,62707.004929242,0
+ORRF.US,D,20180216,000000,21.628,21.97,21.5414,21.7581,6890.7681416015,0
+ORRF.US,D,20180220,000000,21.7148,21.9059,21.6074,21.7975,11885.81391376,0
+ORRF.US,D,20180221,000000,21.628,21.6684,21.2842,21.5856,28504.844707114,0
+ORRF.US,D,20180222,000000,21.5856,21.7148,21.3906,21.628,11502.20414093,0
+ORRF.US,D,20180223,000000,21.6684,21.7975,21.5856,21.7148,20665.200540123,0
+ORRF.US,D,20180226,000000,21.7148,21.7148,20.8338,21.6684,5204.1029499459,0
+ORRF.US,D,20180227,000000,21.4566,21.7148,21.2408,21.4566,13647.577314913,0
+ORRF.US,D,20180228,000000,21.5414,21.628,21.1116,21.1974,18678.142510482,0
+ORRF.US,D,20180301,000000,21.1116,21.2408,20.1273,20.4259,9132.5511791269,0
+ORRF.US,D,20180302,000000,20.2101,20.6397,20.082,20.3825,6241.2701135271,0
+ORRF.US,D,20180305,000000,20.1273,20.8555,20.1273,20.685,6698.9632551858,0
+ORRF.US,D,20180306,000000,20.685,20.685,20.2968,20.685,4620.5695653478,0
+ORRF.US,D,20180307,000000,20.4682,20.685,20.4682,20.5983,4401.3639808727,0
+ORRF.US,D,20180308,000000,20.3825,20.6397,20.351,20.5126,4648.985104076,0
+ORRF.US,D,20180309,000000,20.9826,20.9826,20.5126,20.8555,5052.8916902848,0
+ORRF.US,D,20180312,000000,20.4259,20.8968,20.4259,20.8968,1970.8205789382,0
+ORRF.US,D,20180313,000000,20.8968,21.0722,20.3401,20.5126,6152.9789753357,0
+ORRF.US,D,20180314,000000,20.685,20.7254,20.3401,20.553,4215.6481384702,0
+ORRF.US,D,20180315,000000,20.4259,21.4566,20.4259,21.1974,12521.104172472,0
+ORRF.US,D,20180316,000000,21.155,21.2842,20.3401,21.2842,20845.84217918,0
+ORRF.US,D,20180319,000000,21.2408,21.6684,21.1974,21.5856,7981.7218606326,0
+ORRF.US,D,20180320,000000,21.4122,21.6684,21.3265,21.3265,3364.1968172914,0
+ORRF.US,D,20180321,000000,21.4566,21.499,21.2408,21.3698,3678.79742464,0
+ORRF.US,D,20180322,000000,21.1974,21.4566,21.0722,21.0722,3536.7197309987,0
+ORRF.US,D,20180323,000000,21.155,21.4122,20.4682,20.7254,125751.95180122,0
+ORRF.US,D,20180326,000000,20.553,20.8555,20.1046,20.3401,7088.6620720304,0
+ORRF.US,D,20180327,000000,20.8131,20.8752,20.4259,20.553,20190.255107093,0
+ORRF.US,D,20180328,000000,20.553,21.155,20.5126,20.5983,30620.7875017,0
+ORRF.US,D,20180329,000000,20.5126,20.8555,20.3825,20.7254,37347.151454945,0
+ORRF.US,D,20180402,000000,20.5983,20.9422,20.2544,20.3401,18846.606061514,0
+ORRF.US,D,20180403,000000,20.5126,20.8131,20.4682,20.553,6900.9165482901,0
+ORRF.US,D,20180404,000000,20.5983,20.6604,20.5126,20.553,7740.1897814425,0
+ORRF.US,D,20180405,000000,20.4682,20.685,20.4259,20.6397,57469.412237224,0
+ORRF.US,D,20180406,000000,20.6397,20.9422,20.4682,20.5983,24528.698966496,0
+ORRF.US,D,20180409,000000,20.7254,20.9422,20.5983,20.8131,9518.1906332961,0
+ORRF.US,D,20180410,000000,20.8968,21.1974,20.7688,21.155,9152.8479925042,0
+ORRF.US,D,20180411,000000,21.155,21.2408,21.155,21.155,3984.2644659687,0
+ORRF.US,D,20180412,000000,21.155,21.4122,21.1116,21.1974,3804.6376675794,0
+ORRF.US,D,20180413,000000,21.2408,21.2842,21.1974,21.2842,3978.1754219555,0
+ORRF.US,D,20180416,000000,21.3058,21.3698,21.2408,21.2842,5881.0016760796,0
+ORRF.US,D,20180417,000000,21.3698,21.4566,21.3698,21.4566,4142.5796103118,0
+ORRF.US,D,20180418,000000,21.4566,21.5414,21.4122,21.499,6613.716639001,0
+ORRF.US,D,20180419,000000,21.5856,21.628,21.4566,21.5414,7520.9841969674,0
+ORRF.US,D,20180420,000000,21.4122,21.97,21.4122,21.8852,20090.800721544,0
+ORRF.US,D,20180423,000000,22.2991,22.5572,22.0842,22.2991,28356.677969459,0
+ORRF.US,D,20180424,000000,22.4282,22.644,22.3414,22.6006,18327.007639055,0
+ORRF.US,D,20180425,000000,22.772,22.9455,22.7297,22.8588,13979.430213632,0
+ORRF.US,D,20180426,000000,22.772,22.9021,22.6873,22.8588,11442.328541466,0
+ORRF.US,D,20180427,000000,22.772,22.8588,22.6528,22.6873,10348.330300428,0
+ORRF.US,D,20180430,000000,22.5572,22.8371,22.304,22.7297,19909.144241817,0
+ORRF.US,D,20180501,000000,22.8174,22.8174,22.4282,22.644,18406.165211226,0
+ORRF.US,D,20180502,000000,22.7297,22.8134,22.1473,22.5129,18269.161720929,0
+ORRF.US,D,20180503,000000,22.2991,22.5129,22.2134,22.3848,13884.035190758,0
+ORRF.US,D,20180504,000000,22.4282,22.4705,22.2547,22.4282,21430.390404447,0
+ORRF.US,D,20180507,000000,22.2991,22.5247,22.0842,22.4282,16396.780686871,0
+ORRF.US,D,20180508,000000,22.4705,22.9021,22.4282,22.644,21400.960025051,0
+ORRF.US,D,20180509,000000,22.7297,22.8174,22.644,22.644,17102.094951733,0
+ORRF.US,D,20180510,000000,22.2547,22.8588,22.2547,22.8174,9000.6218921743,0
+ORRF.US,D,20180511,000000,22.8588,22.8588,22.4282,22.5129,11607.747570492,0
+ORRF.US,D,20180514,000000,19.9351,22.644,19.9351,22.4282,12940.233368713,0
+ORRF.US,D,20180515,000000,22.3848,22.7297,22.3414,22.5129,9040.2006782601,0
+ORRF.US,D,20180516,000000,22.6006,22.7297,22.3454,22.5129,46437.07932598,0
+ORRF.US,D,20180517,000000,22.4282,22.5129,22.3848,22.4705,9174.1596465504,0
+ORRF.US,D,20180518,000000,22.6006,22.6006,22.3848,22.6006,24772.260727024,0
+ORRF.US,D,20180521,000000,22.644,22.644,22.2991,22.6006,16098.417530225,0
+ORRF.US,D,20180522,000000,22.644,22.772,22.5129,22.644,20282.60560796,0
+ORRF.US,D,20180523,000000,22.5129,22.6873,22.4282,22.4282,12609.395310662,0
+ORRF.US,D,20180524,000000,22.4705,22.6873,22.3848,22.644,15282.485632456,0
+ORRF.US,D,20180525,000000,22.5572,22.6213,22.4705,22.5129,8589.6114212835,0
+ORRF.US,D,20180529,000000,22.4282,22.5572,22.3848,22.4282,12332.343808062,0
+ORRF.US,D,20180530,000000,22.4705,22.644,22.3848,22.3848,20266.368157258,0
+ORRF.US,D,20180531,000000,22.4282,22.5572,22.3414,22.3848,15615.353371844,0
+ORRF.US,D,20180601,000000,22.4282,22.4508,22.2547,22.3848,23434.700725458,0
+ORRF.US,D,20180604,000000,22.5129,22.5129,22.4282,22.4282,26241.750015543,0
+ORRF.US,D,20180605,000000,22.4705,22.4705,22.3848,22.4705,6758.8388546489,0
+ORRF.US,D,20180606,000000,22.3414,22.772,22.3414,22.4705,16401.854890215,0
+ORRF.US,D,20180607,000000,22.5572,22.5572,22.4705,22.5129,10746.147842624,0
+ORRF.US,D,20180608,000000,22.6006,22.772,22.2547,22.2991,55616.313175875,0
+ORRF.US,D,20180611,000000,22.3414,22.5572,22.3414,22.3848,19346.922511265,0
+ORRF.US,D,20180612,000000,22.4942,22.4942,22.169,22.2547,22764.905884006,0
+ORRF.US,D,20180613,000000,22.2547,22.4282,22.2547,22.2991,12324.225082711,0
+ORRF.US,D,20180614,000000,22.2547,22.4705,22.2547,22.4282,12168.954460374,0
+ORRF.US,D,20180615,000000,22.3414,22.6006,22.2991,22.4282,53183.740092602,0
+ORRF.US,D,20180618,000000,22.4705,22.7297,22.4282,22.6006,19910.159082486,0
+ORRF.US,D,20180619,000000,22.644,22.8588,22.644,22.7297,25730.270318434,0
+ORRF.US,D,20180620,000000,22.8174,23.0312,22.8174,22.9455,30312.275938365,0
+ORRF.US,D,20180621,000000,22.9898,23.249,22.9455,23.2046,40012.123051387,0
+ORRF.US,D,20180622,000000,23.1623,23.3337,22.772,22.8588,64053.698496827,0
+ORRF.US,D,20180625,000000,22.8588,22.9455,22.6006,22.6873,38442.164536652,0
+ORRF.US,D,20180626,000000,22.6006,22.6006,21.9976,22.1266,65175.097435924,0
+ORRF.US,D,20180627,000000,22.0842,22.644,22.0842,22.3848,28669.24889547,0
+ORRF.US,D,20180628,000000,22.3414,22.7297,22.3414,22.4282,18024.585119732,0
+ORRF.US,D,20180629,000000,22.3848,22.6873,22.3848,22.4282,15441.815617468,0
+ORRF.US,D,20180702,000000,22.6873,22.7297,22.5129,22.7297,6541.6629515115,0
+ORRF.US,D,20180703,000000,22.7297,22.8174,22.7297,22.8174,6658.3696284311,0
+ORRF.US,D,20180705,000000,22.8174,22.8588,22.772,22.8174,13862.723536712,0
+ORRF.US,D,20180706,000000,22.9455,22.9455,22.772,22.772,23973.581120627,0
+ORRF.US,D,20180709,000000,22.9021,22.9455,22.8371,22.9455,19536.697716343,0
+ORRF.US,D,20180710,000000,22.9455,23.0312,22.9021,22.9021,13639.458589562,0
+ORRF.US,D,20180711,000000,22.772,22.9898,22.772,22.8588,5307.6166981702,0
+ORRF.US,D,20180712,000000,22.9898,22.9898,22.7297,22.9455,6739.5568819404,0
+ORRF.US,D,20180713,000000,22.9455,22.9455,22.5572,22.6873,7499.6725429212,0
+ORRF.US,D,20180716,000000,22.7297,22.7297,22.2547,22.4282,3904.0920531283,0
+ORRF.US,D,20180717,000000,22.4705,22.6006,22.4282,22.4705,5232.5184886741,0
+ORRF.US,D,20180718,000000,22.5129,22.5129,22.0842,22.2134,17137.614375143,0
+ORRF.US,D,20180719,000000,22.0399,22.9021,22.0399,22.8174,26822.238878134,0
+ORRF.US,D,20180720,000000,22.8174,23.0755,22.8174,22.9455,28371.900579492,0
+ORRF.US,D,20180723,000000,22.9455,23.2046,22.9021,23.0755,19695.012860686,0
+ORRF.US,D,20180724,000000,22.9898,23.2903,22.9898,23.2903,10522.882895474,0
+ORRF.US,D,20180725,000000,23.2046,23.2046,23.0312,23.1199,10033.72969308,0
+ORRF.US,D,20180726,000000,23.2313,23.2313,22.711,22.8854,10366.597432468,0
+ORRF.US,D,20180727,000000,23.1376,23.1376,22.2774,22.4518,23631.579815218,0
+ORRF.US,D,20180730,000000,22.711,22.8588,22.5986,22.6696,11275.894671772,0
+ORRF.US,D,20180731,000000,22.7533,22.84,22.6696,22.7987,7056.1871706267,0
+ORRF.US,D,20180801,000000,22.8854,22.8854,22.3651,22.7533,16420.122022255,0
+ORRF.US,D,20180802,000000,22.711,22.9711,22.711,22.84,10194.074518761,0
+ORRF.US,D,20180803,000000,22.9267,22.9267,22.6233,22.6696,21806.896292597,0
+ORRF.US,D,20180806,000000,22.5375,22.7533,22.5375,22.7533,20123.275622948,0
+ORRF.US,D,20180807,000000,22.5819,22.7533,22.5375,22.7533,6404.6594612146,0
+ORRF.US,D,20180808,000000,22.5819,22.7533,22.5375,22.5819,4555.6197625404,0
+ORRF.US,D,20180809,000000,22.6233,22.6696,22.5375,22.6233,4019.783889379,0
+ORRF.US,D,20180810,000000,21.498,22.4074,21.498,22.104,25951.505584246,0
+ORRF.US,D,20180813,000000,22.0606,22.0606,21.7148,21.7994,2736.0104432633,0
+ORRF.US,D,20180814,000000,21.904,21.904,21.6694,21.8468,5457.8131171624,0
+ORRF.US,D,20180815,000000,21.759,21.8468,21.6694,21.6694,4938.2146947029,0
+ORRF.US,D,20180816,000000,21.8468,22.104,21.8468,22.0606,7044.0090826003,0
+ORRF.US,D,20180817,000000,21.9316,22.3217,21.9316,22.1897,15248.995890383,0
+ORRF.US,D,20180820,000000,22.3217,22.5375,22.0172,22.104,3800.5783049039,0
+ORRF.US,D,20180821,000000,21.9316,22.5375,21.9316,22.4074,71474.213467578,0
+ORRF.US,D,20180822,000000,22.5819,22.5819,22.1897,22.3217,3509.3190329393,0
+ORRF.US,D,20180823,000000,22.1897,22.4074,22.1897,22.3651,6532.5293854917,0
+ORRF.US,D,20180824,000000,22.3651,22.4952,22.104,22.4074,4834.7009464786,0
+ORRF.US,D,20180827,000000,22.4952,22.4952,22.234,22.3651,7891.4010411035,0
+ORRF.US,D,20180828,000000,22.1739,22.3651,22.1739,22.3651,19953.797231247,0
+ORRF.US,D,20180829,000000,22.4952,22.5109,22.2774,22.4074,6659.3844691,0
+ORRF.US,D,20180830,000000,22.3651,22.5819,22.2991,22.4074,4988.9567281462,0
+ORRF.US,D,20180831,000000,22.5819,22.6233,22.5819,22.5819,2952.1715057318,0
+ORRF.US,D,20180904,000000,22.6233,22.6233,22.3651,22.3651,3478.8738128733,0
+ORRF.US,D,20180905,000000,22.4952,22.4952,22.104,22.1897,6976.0147577862,0
+ORRF.US,D,20180906,000000,22.4518,22.711,21.7148,21.759,11109.460802078,0
+ORRF.US,D,20180907,000000,21.8468,21.9316,21.5846,21.759,5440.5608257917,0
+ORRF.US,D,20180910,000000,21.7148,21.7148,20.8673,21.5404,12108.064020242,0
+ORRF.US,D,20180911,000000,21.5846,21.9316,21.0654,21.7148,24729.637418932,0
+ORRF.US,D,20180912,000000,21.6694,21.6694,21.2368,21.3236,17075.709094342,0
+ORRF.US,D,20180913,000000,21.498,21.759,21.1068,21.1068,8252.6843192199,0
+ORRF.US,D,20180914,000000,20.9353,21.1502,20.7816,20.8052,6578.1972155907,0
+ORRF.US,D,20180917,000000,21.4102,21.4772,20.1539,20.3717,11111.490483416,0
+ORRF.US,D,20180918,000000,20.5008,20.5008,20.283,20.3254,17634.886302887,0
+ORRF.US,D,20180919,000000,20.8052,20.8052,20.3717,20.5008,15340.331550581,0
+ORRF.US,D,20180920,000000,21.1708,21.1708,20.6742,20.8476,11721.409725405,0
+ORRF.US,D,20180921,000000,20.7599,21.0654,20.414,21.0654,61726.668843118,0
+ORRF.US,D,20180924,000000,20.889,21.1068,20.5431,20.6308,9579.081073428,0
+ORRF.US,D,20180925,000000,20.4357,20.5008,20.3254,20.3717,8467.8305410195,0
+ORRF.US,D,20180926,000000,20.8052,20.889,20.3254,20.3254,6854.2338775223,0
+ORRF.US,D,20180927,000000,20.4554,20.7176,20.1963,20.1963,12913.847511322,0
+ORRF.US,D,20180928,000000,20.1539,20.6308,19.9371,20.6308,15481.394403554,0
+ORRF.US,D,20181001,000000,21.2368,21.9128,20.89,21.2723,18327.007639055,0
+ORRF.US,D,20181002,000000,21.1866,21.428,20.8141,20.8722,11324.607023878,0
+ORRF.US,D,20181003,000000,20.9767,21.2368,20.4406,20.9442,19294.150796484,0
+ORRF.US,D,20181004,000000,20.9264,21.029,20.889,20.8988,8159.3189776842,0
+ORRF.US,D,20181005,000000,20.889,21.0742,19.2819,21.0742,14206.754523458,0
+ORRF.US,D,20181008,000000,21.0654,21.0654,20.5431,20.6643,8215.1352144719,0
+ORRF.US,D,20181009,000000,20.4752,20.9767,20.4752,20.7086,13106.667238407,0
+ORRF.US,D,20181010,000000,19.1951,20.889,19.1951,20.5865,14184.428028742,0
+ORRF.US,D,20181011,000000,20.4929,20.7599,20.1539,20.3786,15821.366027624,0
+ORRF.US,D,20181012,000000,20.6052,21.2368,19.7253,20.889,16178.589943065,0
+ORRF.US,D,20181015,000000,20.7442,20.7442,19.7469,20.2042,30079.877425194,0
+ORRF.US,D,20181016,000000,20.3717,21.3058,20.3579,20.6554,10869.958404226,0
+ORRF.US,D,20181017,000000,20.6308,20.8722,20.1539,20.3786,26558.380304228,0
+ORRF.US,D,20181018,000000,20.414,20.8112,20.414,20.5096,26687.265069174,0
+ORRF.US,D,20181019,000000,20.3628,21.027,20.2248,20.5688,42022.522416412,0
+ORRF.US,D,20181022,000000,20.5264,21.1236,20.1795,20.4653,8112.6363069164,0
+ORRF.US,D,20181023,000000,20.5096,21.1392,19.945,20.0238,14648.210214415,0
+ORRF.US,D,20181024,000000,19.7647,19.7647,17.3436,17.3436,34204.189903466,0
+ORRF.US,D,20181025,000000,17.6402,17.9526,17.4244,17.7515,24665.702456793,0
+ORRF.US,D,20181026,000000,17.8747,18.3023,17.3761,18.1615,34072.260616514,0
+ORRF.US,D,20181029,000000,18.3389,18.6069,17.6668,17.8747,36236.915763205,0
+ORRF.US,D,20181030,000000,18.1891,18.1891,17.7969,17.9535,9821.627993287,0
+ORRF.US,D,20181031,000000,17.9092,18.2215,17.6215,17.6737,46203.665972141,0
+ORRF.US,D,20181101,000000,17.6215,17.8629,17.6215,17.7437,16622.07531536,0
+ORRF.US,D,20181102,000000,17.7703,17.8225,17.4963,17.7614,20561.686791898,0
+ORRF.US,D,20181105,000000,17.858,18.2571,17.8136,17.9259,24351.101849444,0
+ORRF.US,D,20181106,000000,17.9891,18.1989,17.9447,18.0935,10338.18189374,0
+ORRF.US,D,20181107,000000,18.2482,18.4029,18.0728,18.3713,46009.831404386,0
+ORRF.US,D,20181108,000000,18.2147,18.6679,18.2147,18.5567,15951.265633239,0
+ORRF.US,D,20181109,000000,18.5467,18.8611,18.5467,18.7901,48208.99113382,0
+ORRF.US,D,20181112,000000,18.7901,18.9035,18.7901,18.8099,47781.743212228,0
+ORRF.US,D,20181113,000000,18.9123,19.1745,18.8335,18.8955,15086.621383365,0
+ORRF.US,D,20181114,000000,19.0433,19.0433,18.7211,18.8877,17015.833494879,0
+ORRF.US,D,20181115,000000,18.8689,19.1439,18.7349,18.9744,21252.793287395,0
+ORRF.US,D,20181116,000000,18.8433,19.1409,18.6157,19.0621,29493.299518589,0
+ORRF.US,D,20181119,000000,19.0187,19.0187,18.1871,18.4433,20578.939083269,0
+ORRF.US,D,20181120,000000,18.3123,18.5773,18.1013,18.2344,12042.099376766,0
+ORRF.US,D,20181121,000000,18.3023,18.3023,17.7624,18.0225,11786.359528212,0
+ORRF.US,D,20181123,000000,17.8225,17.8225,17.6668,17.7801,10397.042652534,0
+ORRF.US,D,20181126,000000,17.6303,18.0304,17.6303,17.9092,92742.229365006,0
+ORRF.US,D,20181127,000000,17.7092,17.9161,17.7003,17.7181,12463.258254346,0
+ORRF.US,D,20181128,000000,17.8747,18.1703,17.6491,18.1703,19555.979689052,0
+ORRF.US,D,20181129,000000,18.1112,18.1635,17.7801,18.0846,8654.5612240909,0
+ORRF.US,D,20181130,000000,18.0846,18.1703,17.8649,17.9891,17181.252523905,0
+ORRF.US,D,20181203,000000,17.9969,18.0225,17.8047,18.0137,16358.216741454,0
+ORRF.US,D,20181204,000000,17.9092,18.2767,17.4904,17.4904,25788.116236559,0
+ORRF.US,D,20181206,000000,17.4057,17.4057,16.9504,17.248,34688.268902515,0
+ORRF.US,D,20181207,000000,17.2293,17.3958,17.0894,17.2727,14455.39048733,0
+ORRF.US,D,20181210,000000,17.317,17.6569,17.1682,17.5338,23571.704215755,0
+ORRF.US,D,20181211,000000,17.6826,18.2925,17.3072,17.518,9964.7205275972,0
+ORRF.US,D,20181212,000000,17.788,18.5567,17.2293,17.3072,42890.211188292,0
+ORRF.US,D,20181213,000000,17.8097,17.8097,17.0116,17.1771,14119.478225936,0
+ORRF.US,D,20181214,000000,17.317,17.4215,16.9702,17.184,11157.158313515,0
+ORRF.US,D,20181217,000000,17.248,17.5998,17.0982,17.1426,23257.103608406,0
+ORRF.US,D,20181218,000000,17.3505,17.7348,17.0027,17.0204,27859.406041714,0
+ORRF.US,D,20181219,000000,17.2914,17.5525,16.3306,16.4794,23500.665368934,0
+ORRF.US,D,20181220,000000,16.4696,17.1248,16.4696,16.8628,17105.13947374,0
+ORRF.US,D,20181221,000000,16.7928,16.8194,16.6272,16.775,55042.928197965,0
+ORRF.US,D,20181224,000000,17.0598,17.0598,15.9128,15.9128,7819.347353614,0
+ORRF.US,D,20181226,000000,16.1384,16.639,16.1384,16.3494,32477.945925725,0
+ORRF.US,D,20181227,000000,16.1384,16.4794,16.0952,16.2706,13785.595645879,0
+ORRF.US,D,20181228,000000,16.3918,16.3918,15.7896,15.9306,99705.051194097,0
+ORRF.US,D,20181231,000000,15.9374,16.436,15.8586,15.8852,19247.468125716,0
+ORRF.US,D,20190102,000000,15.763,16.3918,15.0871,16.2616,16626.134678035,0
+ORRF.US,D,20190103,000000,15.974,16.7602,15.8666,15.8666,15458.053068169,0
+ORRF.US,D,20190104,000000,16.174,16.306,15.9808,16.0872,19549.890645039,0
+ORRF.US,D,20190107,000000,16.0172,16.6972,16.0172,16.5672,117870.6991668,0
+ORRF.US,D,20190108,000000,16.6095,17.3416,16.4016,17.1938,8532.780343827,0
+ORRF.US,D,20190109,000000,17.184,17.184,16.6844,17.0716,27540.746071691,0
+ORRF.US,D,20190110,000000,16.8194,18.2699,16.779,16.8273,9831.7763999757,0
+ORRF.US,D,20190111,000000,16.845,17.2204,15.9276,17.046,23441.80461014,0
+ORRF.US,D,20190114,000000,16.9416,17.0027,16.5908,16.5908,16011.141232702,0
+ORRF.US,D,20190115,000000,16.6006,17.0204,16.4085,16.6361,6911.0649549788,0
+ORRF.US,D,20190116,000000,16.7051,17.0815,16.6884,16.6884,11773.166599517,0
+ORRF.US,D,20190117,000000,16.845,16.8716,16.6174,16.6716,18373.690309822,0
+ORRF.US,D,20190118,000000,16.6716,17.0982,16.6716,16.8884,18493.441508749,0
+ORRF.US,D,20190122,000000,17.0204,17.184,16.8371,16.9238,9649.1050795798,0
+ORRF.US,D,20190123,000000,16.9317,17.0116,16.645,16.9238,20467.306609694,0
+ORRF.US,D,20190124,000000,16.7602,16.8805,16.6923,16.7406,3557.016544376,0
+ORRF.US,D,20190125,000000,16.8273,16.8273,16.2518,16.645,10670.034792459,0
+ORRF.US,D,20190128,000000,16.576,16.5957,16.174,16.3828,10368.627113806,0
+ORRF.US,D,20190129,000000,16.3652,16.4874,16.1384,16.2518,9925.1417415114,0
+ORRF.US,D,20190130,000000,16.174,16.8371,16.174,16.4794,17242.142964037,0
+ORRF.US,D,20190131,000000,16.3208,16.7662,16.2084,16.4272,19198.755773611,0
+ORRF.US,D,20190201,000000,16.78,16.8046,16.3562,16.4184,5298.4831321504,0
+ORRF.US,D,20190204,000000,16.3562,16.6736,16.1818,16.6736,11594.554641796,0
+ORRF.US,D,20190205,000000,16.577,17.2805,16.577,17.2007,15992.874100663,0
+ORRF.US,D,20190206,000000,17.1298,17.3948,16.8844,17.182,6509.1880501078,0
+ORRF.US,D,20190207,000000,17.3948,17.4727,16.4222,17.3673,44781.874195058,0
+ORRF.US,D,20190208,000000,17.1042,17.6836,16.9712,17.587,22572.086156922,0
+ORRF.US,D,20190211,000000,17.6836,17.7535,17.3673,17.6747,30271.68231161,0
+ORRF.US,D,20190212,000000,17.8521,18.7823,17.6836,18.7823,29188.847317929,0
+ORRF.US,D,20190213,000000,18.6877,18.8109,18.3359,18.4758,34636.512028403,0
+ORRF.US,D,20190214,000000,18.1664,18.5457,17.8521,17.8678,11789.404050218,0
+ORRF.US,D,20190215,000000,17.9663,18.4413,17.7811,18.2403,15742.208455452,0
+ORRF.US,D,20190219,000000,18.1861,18.5369,17.8255,18.327,37607.965506844,0
+ORRF.US,D,20190220,000000,18.0965,18.4975,17.9201,17.9201,12973.723110786,0
+ORRF.US,D,20190221,000000,18.0807,18.2847,17.5969,17.9565,13434.460774451,0
+ORRF.US,D,20190222,000000,17.9841,18.3773,17.9841,18.1664,6570.0784902398,0
+ORRF.US,D,20190225,000000,17.9388,18.3447,17.6225,17.8521,13536.959682006,0
+ORRF.US,D,20190226,000000,18.0265,18.2895,17.6501,18.1231,12776.844021025,0
+ORRF.US,D,20190227,000000,17.8865,18.327,17.8865,18.0531,6897.8720262835,0
+ORRF.US,D,20190228,000000,18.0265,18.6453,17.7181,17.9565,14366.08450847,0
+ORRF.US,D,20190301,000000,18.2738,18.2738,17.6402,17.8077,10650.752819751,0
+ORRF.US,D,20190304,000000,17.587,17.9122,17.5082,17.5082,15520.97318964,0
+ORRF.US,D,20190305,000000,17.4993,17.7457,17.4993,17.5082,6802.4770034101,0
+ORRF.US,D,20190306,000000,17.3673,17.5791,16.7258,16.8046,15978.666331298,0
+ORRF.US,D,20190307,000000,16.7258,17.1505,16.707,16.7159,9782.0492072013,0
+ORRF.US,D,20190308,000000,16.6982,16.8539,16.376,16.4626,4588.0946639441,0
+ORRF.US,D,20190311,000000,16.5908,17.0155,16.4883,17.0155,11717.350362729,0
+ORRF.US,D,20190312,000000,16.8923,17.1416,16.505,16.6194,8577.4333332571,0
+ORRF.US,D,20190313,000000,16.373,17.1042,16.2252,16.9898,10293.52890431,0
+ORRF.US,D,20190314,000000,16.9623,17.2805,16.8046,17.2707,15073.42845467,0
+ORRF.US,D,20190315,000000,17.2707,17.4126,16.9554,17.1485,52690.527527533,0
+ORRF.US,D,20190318,000000,17.2805,17.4993,16.233,17.4559,11551.931333704,0
+ORRF.US,D,20190319,000000,17.3633,17.3948,17.1909,17.3673,20845.84217918,0
+ORRF.US,D,20190320,000000,17.587,17.587,17.1485,17.253,27642.230138578,0
+ORRF.US,D,20190321,000000,17.2805,17.4047,16.7534,17.1485,25302.007556172,0
+ORRF.US,D,20190322,000000,17.2362,17.2362,16.707,16.9366,61859.612970739,0
+ORRF.US,D,20190325,000000,17.1042,17.2185,16.6834,17.2106,10819.216370782,0
+ORRF.US,D,20190326,000000,17.1396,17.3269,16.9288,17.2894,8827.0841377982,0
+ORRF.US,D,20190327,000000,17.2106,17.5269,16.9288,17.4727,17142.688578487,0
+ORRF.US,D,20190328,000000,17.4372,17.4904,16.2498,17.3249,5806.9183072524,0
+ORRF.US,D,20190329,000000,17.1574,17.1574,16.2774,16.3484,57952.476395604,0
+ORRF.US,D,20190401,000000,16.6105,16.6598,15.9089,16.436,30820.711113466,0
+ORRF.US,D,20190402,000000,16.2646,16.8539,15.9956,16.5406,18105.772373242,0
+ORRF.US,D,20190403,000000,16.5858,16.6637,16.3296,16.5928,10947.086295059,0
+ORRF.US,D,20190404,000000,16.4972,17.0155,16.4184,16.848,18830.368610812,0
+ORRF.US,D,20190405,000000,16.6262,16.9288,16.5326,16.7346,18062.134224481,0
+ORRF.US,D,20190408,000000,16.7159,16.9987,16.4528,16.848,21185.813803251,0
+ORRF.US,D,20190409,000000,16.9288,16.9288,16.4272,16.4883,9996.180588332,0
+ORRF.US,D,20190410,000000,16.3642,16.707,16.1178,16.6194,14823.777650128,0
+ORRF.US,D,20190411,000000,16.6134,16.9288,16.4972,16.7159,33345.634697606,0
+ORRF.US,D,20190412,000000,16.8667,16.8923,16.5406,16.8756,23296.682394492,0
+ORRF.US,D,20190415,000000,16.7159,16.9366,16.707,16.91,5613.0837394989,0
+ORRF.US,D,20190416,000000,16.8135,17.0598,16.312,16.8578,13196.988057936,0
+ORRF.US,D,20190417,000000,16.6656,17.0943,16.5406,16.9288,9503.9828639319,0
+ORRF.US,D,20190418,000000,16.7692,17.587,16.7297,17.587,22701.985762537,0
+ORRF.US,D,20190422,000000,17.3347,17.3347,16.2696,16.707,19432.16912745,0
+ORRF.US,D,20190423,000000,16.7435,16.7958,16.6292,16.7692,16740.811673617,0
+ORRF.US,D,20190424,000000,16.6381,16.8312,16.37,16.5592,145909.73200691,0
+ORRF.US,D,20190425,000000,16.707,16.9898,16.3918,16.5928,143346.24447735,0
+ORRF.US,D,20190426,000000,16.5928,18.4679,16.5928,18.4679,72014.108703414,0
+ORRF.US,D,20190429,000000,18.4127,19.1479,18.2521,18.5911,63763.454065532,0
+ORRF.US,D,20190430,000000,18.5989,18.8463,18.2187,18.3684,224037.24089957,0
+ORRF.US,D,20190501,000000,18.2985,18.3684,17.7141,18.1841,39434.678710803,0
+ORRF.US,D,20190502,000000,18.1427,18.5989,18.06,18.4315,25690.691532348,0
+ORRF.US,D,20190503,000000,18.4226,18.8739,18.2886,18.5911,47985.726186669,0
+ORRF.US,D,20190506,000000,18.1693,18.8137,18.1693,18.5911,24755.008435654,0
+ORRF.US,D,20190507,000000,18.4679,18.5291,17.723,18.4226,26730.903217936,0
+ORRF.US,D,20190508,000000,18.4413,18.8463,17.7319,18.1565,31451.942009501,0
+ORRF.US,D,20190509,000000,17.9358,18.2807,17.7939,18.1743,48023.275291417,0
+ORRF.US,D,20190510,000000,18.0699,18.7763,18.0699,18.5813,26478.207891388,0
+ORRF.US,D,20190513,000000,18.1743,18.5813,18.1565,18.4758,25849.006676691,0
+ORRF.US,D,20190514,000000,18.3763,18.7587,18.1565,18.5467,46142.775532009,0
+ORRF.US,D,20190515,000000,18.3861,18.5813,17.9801,18.5093,26514.742155467,0
+ORRF.US,D,20190516,000000,18.5989,18.5989,17.9723,18.5989,75489.937994281,0
+ORRF.US,D,20190517,000000,18.4511,18.7271,18.3763,18.5743,15349.465116601,0
+ORRF.US,D,20190520,000000,18.5093,18.5971,18.4127,18.5467,7820.3621942829,0
+ORRF.US,D,20190521,000000,18.5015,19.0424,18.4315,18.6797,62021.987477758,0
+ORRF.US,D,20190522,000000,18.6699,18.7497,18.193,18.5911,74654.724123804,0
+ORRF.US,D,20190523,000000,18.5015,18.5911,18.3763,18.5655,17008.729610197,0
+ORRF.US,D,20190524,000000,18.5567,19.0257,18.5191,19.0257,13682.081897654,0
+ORRF.US,D,20190528,000000,18.8837,19.4868,18.7497,19.3715,27447.380730155,0
+ORRF.US,D,20190529,000000,19.1479,19.7065,19.0739,19.3804,22598.472014313,0
+ORRF.US,D,20190530,000000,19.9273,19.9273,18.9981,19.2011,15516.913826964,0
+ORRF.US,D,20190531,000000,19.2011,19.2011,18.6443,18.8137,35176.40726424,0
+ORRF.US,D,20190603,000000,18.9193,19.0257,18.6443,18.8917,16230.346817177,0
+ORRF.US,D,20190604,000000,18.9803,18.9803,18.5093,18.7339,33052.345744303,0
+ORRF.US,D,20190605,000000,18.7951,18.7951,18.4679,18.5467,22466.54272736,0
+ORRF.US,D,20190606,000000,18.5191,18.7951,18.5093,18.6897,16100.447211562,0
+ORRF.US,D,20190607,000000,18.7143,18.9281,18.5093,18.6079,16311.534070687,0
+ORRF.US,D,20190610,000000,18.7763,19.1183,18.7241,18.9803,91046.430607331,0
+ORRF.US,D,20190611,000000,19.0335,19.2217,18.8295,18.9981,24511.446675126,0
+ORRF.US,D,20190612,000000,18.9616,19.1655,18.9616,19.0857,11750.840104802,0
+ORRF.US,D,20190613,000000,19.0424,19.61,19.0424,19.4769,14146.878923995,0
+ORRF.US,D,20190614,000000,19.2739,19.5725,19.1232,19.5725,20319.139872039,0
+ORRF.US,D,20190617,000000,19.5292,19.5923,19.3715,19.5292,13842.426723335,0
+ORRF.US,D,20190618,000000,19.5035,19.6917,19.3469,19.5035,19165.266031538,0
+ORRF.US,D,20190619,000000,19.4868,19.5548,18.9045,18.9715,22280.826884957,0
+ORRF.US,D,20190620,000000,19.0759,19.1873,18.7763,18.8837,19893.921631784,0
+ORRF.US,D,20190621,000000,18.7853,19.5469,18.7063,19.4405,72512.395471827,0
+ORRF.US,D,20190624,000000,19.3341,19.4868,19.2237,19.2277,48489.087158427,0
+ORRF.US,D,20190625,000000,19.3242,19.4868,19.1617,19.406,18694.379961184,0
+ORRF.US,D,20190626,000000,19.4139,19.5725,18.9981,19.2907,10780.652425366,0
+ORRF.US,D,20190627,000000,19.2651,19.5725,19.0296,19.4868,50996.758451195,0
+ORRF.US,D,20190628,000000,19.4868,19.5725,19.3903,19.4769,241129.18744462,0
+ORRF.US,D,20190701,000000,19.5725,19.8209,19.2207,19.2277,36210.529905815,0
+ORRF.US,D,20190702,000000,19.3075,19.4217,19.1055,19.2809,20903.688097306,0
+ORRF.US,D,20190703,000000,19.2809,19.3075,18.9527,19.2207,17260.410096077,0
+ORRF.US,D,20190705,000000,19.1853,19.3903,19.1853,19.3903,8724.5852302427,0
+ORRF.US,D,20190708,000000,19.3627,19.4681,19.2897,19.4405,38479.713641399,0
+ORRF.US,D,20190709,000000,19.2011,19.4681,18.9616,19.3804,10094.620133212,0
+ORRF.US,D,20190710,000000,19.4217,19.4217,19.0956,19.2375,13928.688180189,0
+ORRF.US,D,20190711,000000,19.1055,19.3971,19.1055,19.3903,11775.196280855,0
+ORRF.US,D,20190712,000000,19.3528,19.4395,19.2011,19.2563,21897.217112126,0
+ORRF.US,D,20190715,000000,19.2563,19.2809,19.0069,19.2739,21506.503454612,0
+ORRF.US,D,20190716,000000,19.2563,19.3242,18.8463,19.2463,22216.891922818,0
+ORRF.US,D,20190717,000000,19.0809,19.0809,18.6493,18.9449,36903.666082651,0
+ORRF.US,D,20190718,000000,18.8661,18.9527,18.8049,18.8917,4524.1597018055,0
+ORRF.US,D,20190719,000000,18.7951,18.9901,18.1654,18.9901,10224.519738827,0
+ORRF.US,D,20190722,000000,18.7862,18.7862,18.3861,18.3861,15031.819987246,0
+ORRF.US,D,20190723,000000,18.8335,19.0069,18.3861,18.7951,13067.088452321,0
+ORRF.US,D,20190724,000000,18.3693,19.0473,18.3693,18.5743,9794.2272952277,0
+ORRF.US,D,20190725,000000,18.4837,19.2809,18.4837,19.0257,9875.414548737,0
+ORRF.US,D,20190726,000000,19.0069,19.4681,19.0069,19.3903,29688.148927012,0
+ORRF.US,D,20190729,000000,19.4868,19.5725,19.0857,19.4582,62841.978738202,0
+ORRF.US,D,20190730,000000,19.4947,20.6998,19.4769,20.1243,47379.866307356,0
+ORRF.US,D,20190731,000000,20.3451,20.415,20.2199,20.2554,32579.429992612,0
+ORRF.US,D,20190801,000000,20.2554,20.3254,19.6464,19.7243,18248.864907552,0
+ORRF.US,D,20190802,000000,19.7164,20.6416,19.3311,19.3597,8938.7166113735,0
+ORRF.US,D,20190805,000000,19.1981,19.1981,18.057,18.4591,15850.796407021,0
+ORRF.US,D,20190806,000000,18.8315,18.9321,18.4049,18.8315,47625.457749222,0
+ORRF.US,D,20190807,000000,18.8955,18.9487,18.3684,18.7981,12351.62578077,0
+ORRF.US,D,20190808,000000,19.0375,19.5105,18.9321,19.0375,18523.886728815,0
+ORRF.US,D,20190809,000000,19.0207,19.0207,18.7163,18.7695,8015.2116027052,0
+ORRF.US,D,20190812,000000,18.7881,18.9045,18.6099,18.7163,9909.9191314784,0
+ORRF.US,D,20190813,000000,18.5201,19.3775,18.5201,19.3775,9380.1723023303,0
+ORRF.US,D,20190814,000000,19.1537,19.5371,18.9133,19.2335,26199.12670745,0
+ORRF.US,D,20190815,000000,19.1813,19.1981,18.9133,18.9133,4879.3539359087,0
+ORRF.US,D,20190816,000000,19.0119,19.34,18.9931,19.3223,7182.0274135661,0
+ORRF.US,D,20190819,000000,19.3133,19.5913,19.1883,19.5913,10791.815672723,0
+ORRF.US,D,20190820,000000,19.4385,19.5538,19.1981,19.4041,4972.7192774444,0
+ORRF.US,D,20190821,000000,19.4937,19.5814,19.2168,19.3311,14403.633613218,0
+ORRF.US,D,20190822,000000,19.3311,19.4435,19.1459,19.1459,8425.2072329272,0
+ORRF.US,D,20190823,000000,19.2523,19.2523,18.5025,18.6769,20365.822542807,0
+ORRF.US,D,20190826,000000,18.8679,19.3055,18.8541,19.271,15578.819107765,0
+ORRF.US,D,20190827,000000,19.1537,19.2523,18.6099,18.7429,10574.639769586,0
+ORRF.US,D,20190828,000000,18.7261,18.9843,18.5625,18.9409,13840.397041998,0
+ORRF.US,D,20190829,000000,19.0719,19.3311,18.9331,19.0375,11934.526265866,0
+ORRF.US,D,20190830,000000,18.9527,19.0719,18.8591,19.0296,6386.392329175,0
+ORRF.US,D,20190903,000000,18.9221,19.0907,18.5921,18.7261,13120.875007771,0
+ORRF.US,D,20190904,000000,18.7605,18.9133,18.7073,18.7793,17302.0185635,0
+ORRF.US,D,20190905,000000,18.8591,19.1281,18.8591,19.0907,10461.992455342,0
+ORRF.US,D,20190906,000000,19.1183,19.1183,18.8867,19.0207,11837.101561656,0
+ORRF.US,D,20190909,000000,19.0651,19.5715,18.9655,19.5715,23124.159480785,0
+ORRF.US,D,20190910,000000,19.3775,20.2436,19.2887,20.1706,16891.008092609,0
+ORRF.US,D,20190911,000000,20.3214,20.4643,19.9026,20.4643,26768.452322683,0
+ORRF.US,D,20190912,000000,20.286,20.6338,20.0012,20.5894,48040.527582788,0
+ORRF.US,D,20190913,000000,20.5993,20.8742,20.35,20.7234,27460.573658851,0
+ORRF.US,D,20190916,000000,20.5628,20.9382,20.1963,20.7589,14583.260411607,0
+ORRF.US,D,20190917,000000,20.5096,20.892,20.4377,20.7412,25373.046402992,0
+ORRF.US,D,20190918,000000,20.8298,20.8298,20.4111,20.4643,30379.25542251,0
+ORRF.US,D,20190919,000000,20.4554,20.7678,20.2948,20.2948,16738.781992279,0
+ORRF.US,D,20190920,000000,20.2239,20.6416,20.0701,20.4643,53436.43541915,0
+ORRF.US,D,20190923,000000,20.5628,20.5628,20.0534,20.1874,13153.349909175,0
+ORRF.US,D,20190924,000000,20.011,20.0987,19.7509,19.8405,18207.256440128,0
+ORRF.US,D,20190925,000000,19.6533,20.3037,19.6366,20.1706,14244.303628206,0
+ORRF.US,D,20190926,000000,20.0899,20.1706,19.813,19.813,14147.893764663,0
+ORRF.US,D,20190927,000000,20.1529,20.1529,19.8031,19.8031,8218.1797364785,0
+ORRF.US,D,20190930,000000,19.8593,19.9076,19.5282,19.5282,27408.816784739,0
+ORRF.US,D,20191001,000000,19.6366,19.6366,19.3133,19.3133,9346.6825602577,0
+ORRF.US,D,20191002,000000,19.1981,19.3499,18.8079,19.2069,20591.117171295,0
+ORRF.US,D,20191003,000000,19.1281,19.4119,18.7695,19.2621,16995.536681502,0
+ORRF.US,D,20191004,000000,19.4474,19.8445,19.4474,19.7164,13177.706085228,0
+ORRF.US,D,20191007,000000,19.2927,19.8031,19.2621,19.5637,26912.559697663,0
+ORRF.US,D,20191008,000000,19.4563,19.4563,18.8237,19.1183,19256.601691736,0
+ORRF.US,D,20191009,000000,19.1813,19.3223,18.7005,18.9133,26866.891867564,0
+ORRF.US,D,20191010,000000,19.0651,19.2877,19.0473,19.137,4735.2465609297,0
+ORRF.US,D,20191011,000000,19.34,19.5282,19.1005,19.3951,22725.327097921,0
+ORRF.US,D,20191014,000000,19.2523,19.3951,19.1183,19.3873,5966.2482922644,0
+ORRF.US,D,20191015,000000,19.3133,19.4287,19.0907,19.3311,21140.145973152,0
+ORRF.US,D,20191016,000000,19.1883,19.3597,19.0789,19.2168,10069.24911649,0
+ORRF.US,D,20191017,000000,19.34,19.4385,19.002,19.4385,13368.496130975,0
+ORRF.US,D,20191018,000000,19.2789,19.8307,19.2789,19.6789,12446.005962975,0
+ORRF.US,D,20191021,000000,19.8218,20.1874,19.6366,20.1874,23643.757903245,0
+ORRF.US,D,20191022,000000,20.0012,20.2436,19.7499,19.9824,5914.4914181522,0
+ORRF.US,D,20191023,000000,20.0534,20.1608,19.7164,19.8405,7210.4429522943,0
+ORRF.US,D,20191024,000000,20.0534,20.0534,18.6541,19.0809,18145.351159328,0
+ORRF.US,D,20191025,000000,19.5715,20.011,19.4474,19.4661,8996.5625294988,0
+ORRF.US,D,20191028,000000,19.7164,19.8218,19.6533,19.6622,3088.1601553598,0
+ORRF.US,D,20191029,000000,19.7509,19.8691,19.2621,19.6622,6518.3216161276,0
+ORRF.US,D,20191030,000000,19.5991,19.7509,19.4041,19.6179,13585.672034111,0
+ORRF.US,D,20191031,000000,19.6366,19.7785,19.271,19.34,14485.835707396,0
+ORRF.US,D,20191101,000000,19.5025,19.8435,19.0543,19.6011,16572.348122585,0
+ORRF.US,D,20191104,000000,19.6011,19.7982,19.27,19.3951,12228.830059838,0
+ORRF.US,D,20191105,000000,19.6375,19.6917,19.6011,19.6642,4559.6791252158,0
+ORRF.US,D,20191106,000000,19.6287,19.6287,19.0286,19.1527,14551.800350873,0
+ORRF.US,D,20191107,000000,19.2976,19.6731,19.1705,19.5115,21718.605154405,0
+ORRF.US,D,20191108,000000,19.5055,19.8534,19.3055,19.3499,16512.472523122,0
+ORRF.US,D,20191111,000000,19.4297,19.6819,19.4297,19.6819,5308.6315388391,0
+ORRF.US,D,20191112,000000,19.745,19.88,19.6011,19.6011,10987.679921814,0
+ORRF.US,D,20191113,000000,19.4759,19.7499,19.2976,19.5292,21297.446276826,0
+ORRF.US,D,20191114,000000,19.6642,19.88,19.6553,19.6731,18289.458534306,0
+ORRF.US,D,20191115,000000,19.8169,19.9145,19.6011,19.6011,14267.64496359,0
+ORRF.US,D,20191118,000000,19.7095,19.7095,19.3055,19.4937,5818.0815546099,0
+ORRF.US,D,20191119,000000,19.6287,19.7095,19.3311,19.6464,11100.327236059,0
+ORRF.US,D,20191120,000000,19.3597,19.7272,19.3597,19.4395,21585.661026784,0
+ORRF.US,D,20191121,000000,19.4395,19.5932,19.4395,19.4937,4235.9449518475,0
+ORRF.US,D,20191122,000000,19.6198,19.6198,19.5292,19.5558,2885.1920215866,0
+ORRF.US,D,20191125,000000,19.5292,19.8248,19.5292,19.7735,16035.497408755,0
+ORRF.US,D,20191126,000000,19.8977,19.8977,19.5558,19.5735,8012.1670806986,0
+ORRF.US,D,20191127,000000,19.5558,19.8169,19.5558,19.6731,5475.0654085331,0
+ORRF.US,D,20191129,000000,19.4011,19.6819,19.4011,19.6819,2186.9816414067,0
+ORRF.US,D,20191202,000000,19.4573,19.5213,19.3055,19.3951,7063.2910553087,0
+ORRF.US,D,20191203,000000,19.3055,19.3055,18.9537,19.2425,13979.430213632,0
+ORRF.US,D,20191204,000000,19.0453,19.5115,19.0365,19.3055,14511.206724118,0
+ORRF.US,D,20191205,000000,19.5115,19.5292,19.2425,19.2425,9702.8916350297,0
+ORRF.US,D,20191206,000000,19.4671,20.015,19.4217,19.7814,50965.29839046,0
+ORRF.US,D,20191209,000000,19.8888,19.9775,19.7539,19.7539,6239.2404321894,0
+ORRF.US,D,20191210,000000,19.7539,19.8711,19.6642,19.6819,25974.84691963,0
+ORRF.US,D,20191211,000000,19.7539,19.9775,19.0651,19.7814,15176.942202894,0
+ORRF.US,D,20191212,000000,19.944,20.4002,19.944,20.3283,25805.36852793,0
+ORRF.US,D,20191213,000000,20.211,20.5352,20.2032,20.3825,18218.419687486,0
+ORRF.US,D,20191216,000000,20.6515,20.6515,20.4446,20.552,11895.962320449,0
+ORRF.US,D,20191217,000000,20.552,20.6515,20.5185,20.5264,17666.346363623,0
+ORRF.US,D,20191218,000000,20.6416,20.6515,20.2032,20.4732,14158.042171352,0
+ORRF.US,D,20191219,000000,20.4732,20.6338,20.4732,20.552,10911.566871649,0
+ORRF.US,D,20191220,000000,20.5993,20.9304,20.5993,20.9304,66437.559227994,0
+ORRF.US,D,20191223,000000,20.8318,20.8318,20.3648,20.6692,15403.251672052,0
+ORRF.US,D,20191224,000000,20.6416,20.8318,20.6338,20.689,12531.25257916,0
+ORRF.US,D,20191226,000000,20.6416,20.6594,20.6259,20.6338,10181.896430735,0
+ORRF.US,D,20191227,000000,20.4318,20.6338,20.3007,20.4278,26166.651806046,0
+ORRF.US,D,20191230,000000,20.4367,20.4367,20.2209,20.3007,18608.11850433,0
+ORRF.US,D,20191231,000000,20.2958,20.3106,20.1578,20.3106,15298.723083158,0
+ORRF.US,D,20200102,000000,20.0968,20.3559,19.7174,19.8888,22178.327977402,0
+ORRF.US,D,20200103,000000,19.6464,19.9696,19.6455,19.8711,20352.629614112,0
+ORRF.US,D,20200106,000000,19.7637,20.1933,19.7637,19.9342,19349.967033271,0
+ORRF.US,D,20200107,000000,19.8534,20.2761,19.8534,19.9608,9975.8837749547,0
+ORRF.US,D,20200108,000000,20.2032,20.2308,19.8888,20.015,14000.741867678,0
+ORRF.US,D,20200109,000000,20.1667,20.1736,19.8888,19.9243,5510.5848319434,0
+ORRF.US,D,20200110,000000,19.8888,20.1578,19.8435,20.0593,20797.129827075,0
+ORRF.US,D,20200113,000000,20.0238,20.4367,19.9775,20.3658,16330.816043394,0
+ORRF.US,D,20200114,000000,20.1667,20.5431,20.1667,20.1844,10069.24911649,0
+ORRF.US,D,20200115,000000,20.2032,20.4091,20.1145,20.2406,16146.115041661,0
+ORRF.US,D,20200116,000000,20.3924,20.5086,20.2761,20.2761,8830.1286598048,0
+ORRF.US,D,20200117,000000,20.4732,20.4732,19.9608,19.9608,10764.414974663,0
+ORRF.US,D,20200121,000000,19.9017,20.0761,19.7539,19.7539,4482.551234382,0
+ORRF.US,D,20200122,000000,20.0761,20.0761,19.5735,19.8435,16800.68727308,0
+ORRF.US,D,20200123,000000,19.8021,20.0061,19.7361,19.8435,22594.412651637,0
+ORRF.US,D,20200124,000000,19.7637,19.8711,19.5657,19.5657,24273.973958611,0
+ORRF.US,D,20200127,000000,19.4573,19.5932,19.3685,19.3685,7560.5629830532,0
+ORRF.US,D,20200128,000000,19.5715,19.5715,19.3133,19.3775,8063.9239548108,0
+ORRF.US,D,20200129,000000,19.3823,19.3823,19.3055,19.3055,15050.087119286,0
+ORRF.US,D,20200130,000000,19.27,19.5292,19.1971,19.3311,11925.392699846,0
+ORRF.US,D,20200131,000000,19.4868,19.6129,18.6355,18.6541,20442.950433641,0
+ORRF.US,D,20200203,000000,18.9882,19.4582,18.8709,19.3055,17784.067881211,0
+ORRF.US,D,20200204,000000,19.4582,19.5361,19.0966,19.0966,13042.732276268,0
+ORRF.US,D,20200205,000000,19.3055,19.4681,19.0966,19.1065,50922.675082368,0
+ORRF.US,D,20200206,000000,19.1508,19.1685,18.8513,18.9597,39623.439075212,0
+ORRF.US,D,20200207,000000,18.8513,18.9439,18.7793,18.8257,43301.221659183,0
+ORRF.US,D,20200210,000000,18.9251,19.2739,18.8936,19.0867,6997.3264118324,0
+ORRF.US,D,20200211,000000,19.3685,19.3685,19.1153,19.1508,9755.6633498107,0
+ORRF.US,D,20200212,000000,19.3133,19.7676,19.3133,19.6849,32557.103497896,0
+ORRF.US,D,20200213,000000,19.8386,19.8386,19.3055,19.5233,19699.072223362,0
+ORRF.US,D,20200214,000000,19.3685,19.3685,18.7429,18.7429,11680.81609865,0
+ORRF.US,D,20200218,000000,18.6611,18.8433,18.4551,18.6541,10865.89904155,0
+ORRF.US,D,20200219,000000,18.6355,18.7339,18.3999,18.3999,10562.46168156,0
+ORRF.US,D,20200220,000000,18.4639,18.8661,18.4639,18.8257,9785.0937292079,0
+ORRF.US,D,20200221,000000,18.8611,18.9507,18.5723,18.5723,12253.186235891,0
+ORRF.US,D,20200224,000000,18.1733,18.3103,18.1733,18.2905,7449.9453501467,0
+ORRF.US,D,20200225,000000,18.2541,18.2541,17.3594,17.7043,19869.565455731,0
+ORRF.US,D,20200226,000000,17.7486,18.0097,17.7486,17.7486,9769.8711191749,0
+ORRF.US,D,20200227,000000,17.6569,17.8146,16.779,16.779,14733.4568306,0
+ORRF.US,D,20200228,000000,16.9879,16.9879,15.6754,16.111,24974.214020128,0
+ORRF.US,D,20200302,000000,16.2184,17.5949,16.0872,17.5949,18348.319293101,0
+ORRF.US,D,20200303,000000,17.3682,17.3682,16.7878,16.7878,21032.572862252,0
+ORRF.US,D,20200304,000000,16.8066,16.8894,16.707,16.8874,33901.767384144,0
+ORRF.US,D,20200305,000000,16.5898,16.8706,16.3376,16.436,18141.291796652,0
+ORRF.US,D,20200306,000000,15.966,16.436,15.966,16.3818,14891.771974943,0
+ORRF.US,D,20200309,000000,15.839,16.0104,14.9344,15.0782,22899.879692966,0
+ORRF.US,D,20200310,000000,15.4408,15.839,15.0694,15.3955,39104.855493422,0
+ORRF.US,D,20200311,000000,14.961,15.4763,14.5806,14.7422,34879.058948263,0
+ORRF.US,D,20200312,000000,14.0741,14.8831,12.9518,13.3135,26048.930288458,0
+ORRF.US,D,20200313,000000,13.7559,14.9344,13.3587,14.9344,42406.132189243,0
+ORRF.US,D,20200316,000000,13.8021,14.2722,11.6757,11.6757,48568.244730599,0
+ORRF.US,D,20200317,000000,13.5853,13.6485,12.3458,13.1133,42181.852401423,0
+ORRF.US,D,20200318,000000,12.6621,12.7754,11.3141,11.322,48874.726612596,0
+ORRF.US,D,20200319,000000,11.322,11.8107,11.2224,11.6836,37606.950666174,0
+ORRF.US,D,20200320,000000,11.586,12.9793,11.586,11.6757,61802.781893283,0
+ORRF.US,D,20200323,000000,11.9743,12.4995,11.0874,11.0874,31197.217001616,0
+ORRF.US,D,20200324,000000,11.4856,11.7654,11.1406,11.7654,31458.031053515,0
+ORRF.US,D,20200325,000000,11.7565,11.8107,11.5398,11.721,32657.572724114,0
+ORRF.US,D,20200326,000000,11.8107,12.5625,11.8107,12.3537,23788.880118892,0
+ORRF.US,D,20200327,000000,11.8107,12.6119,11.7112,11.7112,24218.157721823,0
+ORRF.US,D,20200330,000000,11.6028,12.8887,11.6028,12.6621,17444.096257141,0
+ORRF.US,D,20200331,000000,12.5803,13.2947,12.0551,12.4621,61139.076095844,0
+ORRF.US,D,20200401,000000,11.928,13.4494,11.3308,11.4392,64583.445325976,0
+ORRF.US,D,20200402,000000,11.322,11.7792,10.7702,11.0954,83183.445104955,0
+ORRF.US,D,20200403,000000,11.0056,11.1554,10.3444,10.8874,38113.356159939,0
+ORRF.US,D,20200406,000000,11.2589,11.7023,10.6116,11.1958,66250.828544923,0
+ORRF.US,D,20200407,000000,11.3584,11.6836,10.852,11.5299,26465.014962693,0
+ORRF.US,D,20200408,000000,11.6757,12.5724,11.1594,12.3083,22993.245034501,0
+ORRF.US,D,20200409,000000,12.6355,13.8573,12.3803,13.3953,30487.843374078,0
+ORRF.US,D,20200413,000000,13.5765,13.5765,11.7743,11.9566,15790.920807558,0
+ORRF.US,D,20200414,000000,11.992,12.7892,11.8472,11.8472,33150.785289183,0
+ORRF.US,D,20200415,000000,11.5762,12.0925,11.2766,11.856,24935.650074711,0
+ORRF.US,D,20200416,000000,11.7654,11.7654,10.3178,10.5534,43526.516287671,0
+ORRF.US,D,20200417,000000,10.8608,11.2766,10.6164,10.9594,34119.95812795,0
+ORRF.US,D,20200420,000000,10.5712,10.8254,10.4794,10.5622,12329.299286056,0
+ORRF.US,D,20200421,000000,10.4076,11.0954,10.4076,10.9338,22294.019813653,0
+ORRF.US,D,20200422,000000,11.0874,12.0827,10.8776,11.52,15022.686421227,0
+ORRF.US,D,20200423,000000,11.3584,11.721,10.9072,11.2146,17880.477744754,0
+ORRF.US,D,20200424,000000,11.2402,11.8886,11.0874,11.5664,13398.941351041,0
+ORRF.US,D,20200427,000000,11.7112,12.8976,11.7112,12.735,22214.862241481,0
+ORRF.US,D,20200428,000000,13.1675,13.6899,12.7793,13.6485,24630.183033383,0
+ORRF.US,D,20200429,000000,14.2633,15.0999,13.8781,14.2209,54850.108470881,0
+ORRF.US,D,20200430,000000,13.7381,14.2909,13.1961,13.9381,26131.132382636,0
+ORRF.US,D,20200501,000000,13.4347,14.0229,11.9526,12.4551,37675.959831658,0
+ORRF.US,D,20200504,000000,12.3369,13.0316,12.2995,12.9685,14090.047846538,0
+ORRF.US,D,20200505,000000,13.2799,14.0731,12.1073,12.2256,18921.70427101,0
+ORRF.US,D,20200506,000000,12.3182,12.4098,11.5309,12.264,22496.987947426,0
+ORRF.US,D,20200507,000000,12.4473,12.6837,12.1251,12.3369,24033.456720089,0
+ORRF.US,D,20200508,000000,12.6562,13.1971,12.3813,12.6394,22244.292620878,0
+ORRF.US,D,20200511,000000,12.4551,12.4739,11.788,11.788,33396.376731049,0
+ORRF.US,D,20200512,000000,11.8432,12.0324,10.915,10.918,27496.093082261,0
+ORRF.US,D,20200513,000000,10.9908,11.9881,10.7594,11.8432,57493.768413277,0
+ORRF.US,D,20200514,000000,11.3929,11.4678,10.844,11.4304,21406.034228395,0
+ORRF.US,D,20200515,000000,11.3476,11.4126,11.1387,11.4126,18351.363815108,0
+ORRF.US,D,20200518,000000,11.9526,12.3083,11.8787,12.0443,36248.079010563,0
+ORRF.US,D,20200519,000000,11.8689,11.9832,10.8076,10.8174,16447.522720314,0
+ORRF.US,D,20200520,000000,11.183,11.8738,11.045,11.458,26714.665767234,0
+ORRF.US,D,20200521,000000,11.3388,11.5407,11.1742,11.3388,24028.382516745,0
+ORRF.US,D,20200522,000000,11.4205,11.4392,11.1466,11.2658,30281.830718299,0
+ORRF.US,D,20200526,000000,11.7142,12.2679,10.7622,10.9722,51484.896812919,0
+ORRF.US,D,20200527,000000,11.4304,12.7567,11.1929,12.6927,44166.880749726,0
+ORRF.US,D,20200528,000000,12.8671,13.2425,11.4392,11.4392,40778.327756381,0
+ORRF.US,D,20200529,000000,11.5309,12.6651,11.5309,12.3369,17898.744876793,0
+ORRF.US,D,20200601,000000,12.3182,13.1321,12.0443,12.0443,24223.231925167,0
+ORRF.US,D,20200602,000000,12.4009,12.7025,11.7329,12.0443,10957.234701748,0
+ORRF.US,D,20200603,000000,12.4009,13.1785,12.3182,12.3369,34402.083833895,0
+ORRF.US,D,20200604,000000,12.3281,12.9951,12.264,12.9863,31023.67924724,0
+ORRF.US,D,20200605,000000,13.2247,13.8534,13.1685,13.7007,55628.491263901,0
+ORRF.US,D,20200608,000000,14.3234,14.5412,13.8721,14.4614,25914.971320167,0
+ORRF.US,D,20200609,000000,14.1943,14.3717,14.0012,14.1855,19676.745728647,0
+ORRF.US,D,20200610,000000,14.1943,14.5875,12.5931,12.7478,24687.014110839,0
+ORRF.US,D,20200611,000000,12.5655,12.5655,11.8787,11.9063,35482.889146238,0
+ORRF.US,D,20200612,000000,12.3547,12.4621,11.788,12.1073,21470.984031202,0
+ORRF.US,D,20200615,000000,11.8147,13.0927,11.8048,12.7567,17525.283510651,0
+ORRF.US,D,20200616,000000,13.3529,13.3529,12.5005,13.1055,14580.2158896,0
+ORRF.US,D,20200617,000000,13.1971,13.2474,12.4009,12.5202,10004.299313683,0
+ORRF.US,D,20200618,000000,12.3547,13.0779,11.8964,12.1073,11576.287509756,0
+ORRF.US,D,20200619,000000,12.3813,13.6179,12.3231,12.5744,41387.232157701,0
+ORRF.US,D,20200622,000000,12.5833,13.0405,12.5379,12.9133,11519.4564323,0
+ORRF.US,D,20200623,000000,12.9951,13.0543,12.8217,12.9223,18569.554558914,0
+ORRF.US,D,20200624,000000,12.8119,13.2109,11.8432,11.9428,32289.185561315,0
+ORRF.US,D,20200625,000000,12.0797,12.7754,11.8511,12.7754,20905.717778644,0
+ORRF.US,D,20200626,000000,12.4276,12.7025,11.8511,12.5468,135109.79760883,0
+ORRF.US,D,20200629,000000,12.5005,13.1509,12.2995,13.0779,19561.053892396,0
+ORRF.US,D,20200630,000000,13.1785,13.6119,12.9133,13.4977,15630.575981877,0
+ORRF.US,D,20200701,000000,13.4977,13.4977,12.5379,12.5931,13628.295342204,0
+ORRF.US,D,20200702,000000,12.9863,12.9863,12.4098,12.4187,13508.544143278,0
+ORRF.US,D,20200706,000000,12.8306,12.9537,12.5833,12.803,6578.1972155907,0
+ORRF.US,D,20200707,000000,12.5744,12.6651,12.0354,12.0521,34887.177673613,0
+ORRF.US,D,20200708,000000,11.9329,12.4079,11.7329,11.9428,14607.61658766,0
+ORRF.US,D,20200709,000000,11.9063,11.9841,11.4481,11.6866,31302.760431178,0
+ORRF.US,D,20200710,000000,11.6215,12.1448,11.6215,12.1448,17723.177441079,0
+ORRF.US,D,20200713,000000,12.3635,12.3635,11.9428,12.0521,10575.654610254,0
+ORRF.US,D,20200714,000000,11.8235,11.9428,11.6777,11.8964,24547.980939205,0
+ORRF.US,D,20200715,000000,12.2995,12.4473,12.0324,12.0443,38631.939741729,0
+ORRF.US,D,20200716,000000,12.2413,12.2413,11.7959,11.9428,9423.8104510915,0
+ORRF.US,D,20200717,000000,11.8964,12.2088,11.7329,11.996,19323.581175881,0
+ORRF.US,D,20200720,000000,11.8689,12.3034,11.8689,12.0255,5920.5804621654,0
+ORRF.US,D,20200721,000000,12.1349,12.3083,11.9428,12.1349,18119.980142606,0
+ORRF.US,D,20200722,000000,12.3547,13.2149,12.3547,13.1321,23371.780603988,0
+ORRF.US,D,20200723,000000,13.0405,13.1607,12.7941,13.0316,6720.274909232,0
+ORRF.US,D,20200724,000000,12.9301,13.0681,12.4374,12.7379,23851.800240363,0
+ORRF.US,D,20200727,000000,12.7379,13.0493,12.6315,12.8671,10505.630604102,0
+ORRF.US,D,20200728,000000,12.7025,12.8857,12.6197,12.7379,3924.3888665056,0
+ORRF.US,D,20200729,000000,12.7025,13.2701,12.6749,12.9498,11931.481743859,0
+ORRF.US,D,20200730,000000,12.9587,13.0139,12.7665,12.8395,14774.050457354,0
+ORRF.US,D,20200731,000000,12.7843,12.8119,12.5261,12.599,23086.610376037,0
+ORRF.US,D,20200803,000000,12.6079,12.7369,12.5616,12.7369,9523.2648366404,0
+ORRF.US,D,20200804,000000,12.6266,12.7843,12.5517,12.7843,12799.17051574,0
+ORRF.US,D,20200805,000000,12.9508,13.1637,12.7655,13.1449,10026.625808398,0
+ORRF.US,D,20200806,000000,13.2021,13.2021,13.0069,13.1095,6247.3591575403,0
+ORRF.US,D,20200807,000000,13.2287,13.4227,13.0907,13.4227,12563.727480564,0
+ORRF.US,D,20200810,000000,13.4327,13.8761,13.3863,13.3863,40682.932733508,0
+ORRF.US,D,20200811,000000,13.6633,14.1165,13.4327,13.8515,55004.364252548,0
+ORRF.US,D,20200812,000000,14.1263,14.1263,13.6179,14.0525,13785.595645879,0
+ORRF.US,D,20200813,000000,13.8672,14.0259,13.8672,13.9618,5777.4879278553,0
+ORRF.US,D,20200814,000000,13.8948,14.1165,13.8031,13.9963,6990.2225271504,0
+ORRF.US,D,20200817,000000,13.9963,13.9963,13.6357,13.6553,3893.9436464396,0
+ORRF.US,D,20200818,000000,13.6731,13.6947,13.4799,13.4799,2641.6302610587,0
+ORRF.US,D,20200819,000000,13.5903,13.8593,13.5775,13.8593,8887.9745779301,0
+ORRF.US,D,20200820,000000,13.5903,13.5903,13.4327,13.4327,10557.387478215,0
+ORRF.US,D,20200821,000000,13.3015,13.3015,13.1095,13.2839,24751.963913647,0
+ORRF.US,D,20200824,000000,13.4711,13.5903,13.4327,13.4613,6519.3364567964,0
+ORRF.US,D,20200825,000000,13.6357,13.813,13.4799,13.5155,3463.6512028403,0
+ORRF.US,D,20200826,000000,13.3765,13.3765,13.1173,13.1173,16985.388274813,0
+ORRF.US,D,20200827,000000,13.1923,13.3863,12.7103,13.1725,34748.144501979,0
+ORRF.US,D,20200828,000000,13.1095,13.2759,13.1095,13.1725,12135.464718302,0
+ORRF.US,D,20200831,000000,13.2021,13.2109,12.7557,12.7557,19272.839142438,0
+ORRF.US,D,20200901,000000,12.6917,13.1095,12.6917,13.1095,9503.9828639319,0
+ORRF.US,D,20200902,000000,12.9971,13.5725,12.9311,13.5725,9840.9099659955,0
+ORRF.US,D,20200903,000000,13.4879,13.4879,12.9705,13.2474,10096.64981455,0
+ORRF.US,D,20200904,000000,13.3587,13.4711,13.0188,13.2474,6428.0007965985,0
+ORRF.US,D,20200908,000000,12.9508,13.3361,12.7981,12.9705,10151.451210669,0
+ORRF.US,D,20200909,000000,13.0247,13.3815,12.5715,12.6917,46330.521055749,0
+ORRF.US,D,20200910,000000,12.7931,12.7931,12.5064,12.5261,76623.515021405,0
+ORRF.US,D,20200911,000000,13.0611,13.1115,12.5429,12.5429,29710.475421727,0
+ORRF.US,D,20200914,000000,12.6453,12.9705,12.6453,12.8306,10862.854519544,0
+ORRF.US,D,20200915,000000,12.7931,12.7931,12.6453,12.6453,5796.7699005637,0
+ORRF.US,D,20200916,000000,12.6917,12.6917,12.5064,12.5064,12403.382654882,0
+ORRF.US,D,20200917,000000,12.6818,12.6818,12.4877,12.6079,5335.0173962296,0
+ORRF.US,D,20200918,000000,12.6917,12.6917,12.1457,12.1457,43181.470460257,0
+ORRF.US,D,20200921,000000,11.9704,12.3064,11.9043,11.9043,30523.362797488,0
+ORRF.US,D,20200922,000000,11.9506,11.996,11.4875,11.8018,27500.152444937,0
+ORRF.US,D,20200923,000000,11.7467,11.9368,11.5141,11.524,38485.802685413,0
+ORRF.US,D,20200924,000000,11.6728,11.7467,11.6255,11.6915,13206.121623956,0
+ORRF.US,D,20200925,000000,11.7092,11.9792,11.5988,11.8018,31798.002677585,0
+ORRF.US,D,20200928,000000,11.9408,12.3399,11.9408,11.9506,14226.036496167,0
+ORRF.US,D,20200929,000000,12.0147,12.0147,11.8206,11.9043,10026.625808398,0
+ORRF.US,D,20200930,000000,12.0768,12.0768,11.8018,11.858,23610.268161172,0
+ORRF.US,D,20201001,000000,11.8945,12.1714,11.8945,11.9506,15564.6113384,0
+ORRF.US,D,20201002,000000,11.9506,12.0344,11.8807,11.996,24116.673654936,0
+ORRF.US,D,20201005,000000,12.0048,12.6917,12.0048,12.5429,23579.822941106,0
+ORRF.US,D,20201006,000000,12.5064,12.5803,12.2463,12.2748,19123.657564115,0
+ORRF.US,D,20201007,000000,12.3211,12.6542,12.3211,12.6266,25486.708557906,0
+ORRF.US,D,20201008,000000,12.6917,12.9183,12.668,12.8957,18347.304452432,0
+ORRF.US,D,20201009,000000,12.9143,12.9143,12.466,12.6453,19039.425788599,0
+ORRF.US,D,20201012,000000,12.3665,12.8306,12.3665,12.8306,9055.4232882931,0
+ORRF.US,D,20201013,000000,12.7931,12.7931,12.4877,12.6453,13305.576009504,0
+ORRF.US,D,20201014,000000,12.7517,12.7517,12.4591,12.4591,19095.242025386,0
+ORRF.US,D,20201015,000000,12.2059,12.5803,12.0433,12.3852,22407.681968566,0
+ORRF.US,D,20201016,000000,12.3113,12.5616,12.1911,12.5064,17203.579018619,0
+ORRF.US,D,20201019,000000,12.8217,12.8217,12.3487,12.4591,5521.748079301,0
+ORRF.US,D,20201020,000000,12.599,12.6956,12.0797,12.2926,23258.118449076,0
+ORRF.US,D,20201021,000000,12.3665,12.6365,12.2926,12.6365,40174.497558406,0
+ORRF.US,D,20201022,000000,12.6542,12.7469,12.5064,12.6453,47864.960147074,0
+ORRF.US,D,20201023,000000,12.7005,13.0611,12.6917,12.9508,30399.552235887,0
+ORRF.US,D,20201026,000000,12.8769,13.0247,12.7005,12.7202,30263.563586259,0
+ORRF.US,D,20201027,000000,12.7931,12.8957,12.5113,12.6917,35523.482772993,0
+ORRF.US,D,20201028,000000,12.599,12.599,12.3448,12.5064,18868.93255623,0
+ORRF.US,D,20201029,000000,12.5064,12.9705,12.4877,12.8671,18557.376470887,0
+ORRF.US,D,20201030,000000,12.8207,13.1489,12.8207,13.1115,19630.063057879,0
+ORRF.US,D,20201102,000000,13.2809,13.2809,12.9321,13.2425,14264.600441583,0
+ORRF.US,D,20201103,000000,13.3745,14.4121,13.0365,14.2003,27251.516481064,0
+ORRF.US,D,20201104,000000,14.0397,14.0397,12.6099,12.7921,17977.902448965,0
+ORRF.US,D,20201105,000000,12.7547,13.0454,12.7547,12.9518,16679.921233485,0
+ORRF.US,D,20201106,000000,13.0267,13.0267,12.7232,12.7271,12910.802989315,0
+ORRF.US,D,20201109,000000,14.0682,15.1482,14.0682,14.8467,34467.033636703,0
+ORRF.US,D,20201110,000000,15.0349,15.4744,14.9876,15.428,26065.16773916,0
+ORRF.US,D,20201111,000000,15.6251,15.6251,15.0989,15.2782,35921.300315188,0
+ORRF.US,D,20201112,000000,15.2024,15.2024,14.1904,14.3865,12802.215037747,0
+ORRF.US,D,20201113,000000,14.5934,14.9954,14.5934,14.8181,9904.8449281341,0
+ORRF.US,D,20201116,000000,15.296,15.7562,15.231,15.4744,21251.778446727,0
+ORRF.US,D,20201117,000000,15.4093,15.765,15.4093,15.4468,13924.628817513,0
+ORRF.US,D,20201118,000000,15.5315,15.7464,14.9117,14.9117,16580.466847936,0
+ORRF.US,D,20201119,000000,14.894,15.0526,14.7521,15.0526,11786.359528212,0
+ORRF.US,D,20201120,000000,14.8181,15.4458,14.5511,14.9216,33751.570965152,0
+ORRF.US,D,20201123,000000,14.959,15.1384,14.959,15.09,13543.048726019,0
+ORRF.US,D,20201124,000000,15.3906,16.178,15.1994,16.178,19764.022026169,0
+ORRF.US,D,20201125,000000,16.1128,16.2252,15.5226,16.0656,19748.799416136,0
+ORRF.US,D,20201127,000000,15.7749,16.037,15.362,16.037,6983.1186424683,0
+ORRF.US,D,20201130,000000,15.7848,15.9434,15.1176,15.1176,18960.268216428,0
+ORRF.US,D,20201201,000000,15.5315,15.5876,15.0713,15.1472,13253.819135393,0
+ORRF.US,D,20201202,000000,15.3532,15.4566,15.2596,15.4182,12777.858861694,0
+ORRF.US,D,20201203,000000,15.2024,15.9434,15.2024,15.4832,21648.581148253,0
+ORRF.US,D,20201204,000000,15.7,15.8606,15.5778,15.8024,15545.329365693,0
+ORRF.US,D,20201207,000000,15.7848,15.7848,15.503,15.5876,9345.6677195888,0
+ORRF.US,D,20201208,000000,15.6527,16.1128,15.5315,16.1128,21322.817293547,0
+ORRF.US,D,20201209,000000,16.2164,16.3562,16.0852,16.2626,31727.978671433,0
+ORRF.US,D,20201210,000000,15.9768,16.506,15.9768,16.3947,15886.315830432,0
+ORRF.US,D,20201211,000000,16.3001,16.4686,16.2814,16.4114,12014.698678707,0
+ORRF.US,D,20201214,000000,16.4874,16.7041,16.4784,16.4784,15475.305359541,0
+ORRF.US,D,20201215,000000,16.6568,17.6225,16.6095,17.5466,19476.82211688,0
+ORRF.US,D,20201216,000000,17.5367,17.5367,16.573,16.6756,39924.846753865,0
+ORRF.US,D,20201217,000000,16.4962,16.7406,16.4962,16.7406,11568.168784406,0
+ORRF.US,D,20201218,000000,16.8164,16.8164,15.5778,15.6616,88653.436310144,0
+ORRF.US,D,20201221,000000,15.6803,15.8872,15.3394,15.6616,23442.819450809,0
+ORRF.US,D,20201222,000000,15.897,15.9246,15.6616,15.841,6440.1788846249,0
+ORRF.US,D,20201223,000000,15.9631,16.178,15.9582,16.0094,7876.1784310705,0
+ORRF.US,D,20201224,000000,16.0656,16.0656,15.8498,15.8498,2535.0719908278,0
+ORRF.US,D,20201228,000000,16.1208,16.4016,15.503,15.5404,42977.487485815,0
+ORRF.US,D,20201229,000000,15.5876,15.7848,15.025,15.6616,37021.387600239,0
+ORRF.US,D,20201230,000000,15.7562,15.9108,15.4093,15.8024,7105.9143634011,0
+ORRF.US,D,20201231,000000,15.6714,15.7936,15.428,15.5226,22372.162545155,0
+ORRF.US,D,20210104,000000,15.4655,15.897,15.2694,15.4369,26486.326616739,0
+ORRF.US,D,20210105,000000,15.568,16.1128,15.568,15.8498,23261.162971082,0
+ORRF.US,D,20210106,000000,16.2164,17.7723,16.178,17.4628,26637.5378764,0
+ORRF.US,D,20210107,000000,17.6589,17.8619,17.2658,17.7811,17545.580324028,0
+ORRF.US,D,20210108,000000,17.6501,17.6501,16.5898,17.3131,24989.436630161,0
+ORRF.US,D,20210111,000000,17.2106,17.2293,16.8814,17.2106,5747.0427077893,0
+ORRF.US,D,20210112,000000,17.0036,17.6461,17.0036,17.6412,10685.257402492,0
+ORRF.US,D,20210113,000000,17.1347,17.454,16.8814,16.8814,13721.66068374,0
+ORRF.US,D,20210114,000000,17.1623,17.3692,16.6568,17.2658,14778.109820029,0
+ORRF.US,D,20210115,000000,16.909,17.2293,16.9002,16.9002,11548.886811697,0
+ORRF.US,D,20210119,000000,16.9002,16.914,16.309,16.506,28342.470200096,0
+ORRF.US,D,20210120,000000,16.4312,16.6095,16.243,16.3001,15976.636649961,0
+ORRF.US,D,20210121,000000,17.3781,18.1802,16.5534,16.5534,37571.431242764,0
+ORRF.US,D,20210122,000000,16.5898,17.4825,16.5898,17.454,28958.478486097,0
+ORRF.US,D,20210125,000000,17.4254,17.6983,16.9189,17.6313,38745.601896643,0
+ORRF.US,D,20210126,000000,18.1004,18.1004,17.181,17.181,27127.705919462,0
+ORRF.US,D,20210127,000000,16.9849,17.3505,16.7317,16.7317,48966.062272794,0
+ORRF.US,D,20210128,000000,17.0598,17.4067,16.8253,16.9189,15202.313219616,0
+ORRF.US,D,20210129,000000,16.976,16.976,16.3414,16.3986,32171.464043727,0
+ORRF.US,D,20210201,000000,16.436,17.0421,16.3414,17.0046,26399.050319217,0
+ORRF.US,D,20210202,000000,17.052,17.6491,16.7672,17.3643,22188.476384091,0
+ORRF.US,D,20210203,000000,17.3643,17.5633,16.9475,17.5633,24942.753959394,0
+ORRF.US,D,20210204,000000,17.6865,18.1693,17.6491,17.8383,29517.655694642,0
+ORRF.US,D,20210205,000000,17.9043,18.5005,17.8097,18.5005,27307.332717852,0
+ORRF.US,D,20210208,000000,18.7951,18.8295,18.0757,18.7015,37865.735036735,0
+ORRF.US,D,20210209,000000,18.4729,18.9469,18.1309,18.8513,33928.153241534,0
+ORRF.US,D,20210210,000000,18.8513,18.9379,18.6817,18.6817,19193.681570267,0
+ORRF.US,D,20210211,000000,18.8699,18.9469,18.0413,18.4729,32828.065956484,0
+ORRF.US,D,20210212,000000,18.2827,18.4453,17.6146,17.9615,26460.955600017,0
+ORRF.US,D,20210216,000000,18.0275,18.2078,17.4402,17.5338,20175.03249706,0
+ORRF.US,D,20210217,000000,17.5338,17.9713,17.5338,17.7999,13558.271336052,0
+ORRF.US,D,20210218,000000,17.6668,17.9427,17.1091,17.3929,17221.846150659,0
+ORRF.US,D,20210219,000000,17.4402,17.7062,17.4116,17.6964,13233.522322015,0
+ORRF.US,D,20210222,000000,17.5831,17.9122,17.5338,17.7811,70508.085150816,0
+ORRF.US,D,20210223,000000,17.7151,18.1033,17.3554,17.6392,31226.647381013,0
+ORRF.US,D,20210224,000000,17.7713,18.8147,17.7713,18.6621,51029.233352599,0
+ORRF.US,D,20210225,000000,18.6719,18.9143,18.2827,18.4729,22428.993622612,0
+ORRF.US,D,20210226,000000,18.5773,18.9281,18.2925,18.4541,27513.345373631,0
+ORRF.US,D,20210301,000000,18.9469,19.2976,18.5763,19.1075,51078.960545373,0
+ORRF.US,D,20210302,000000,19.1261,19.136,18.5487,18.7281,21873.875776742,0
+ORRF.US,D,20210303,000000,19.0877,19.8662,18.9469,18.9843,43348.91917062,0
+ORRF.US,D,20210304,000000,18.9843,19.7716,18.7763,18.8413,36059.318646153,0
+ORRF.US,D,20210305,000000,19.2789,21.8744,19.136,21.7414,86694.793819232,0
+ORRF.US,D,20210308,000000,22.9159,23.4352,21.7876,22.2902,112445.36095105,0
+ORRF.US,D,20210309,000000,22.3286,22.7169,21.6369,21.6744,43441.269671486,0
+ORRF.US,D,20210310,000000,21.9108,22.2054,21.6744,21.836,37292.350058826,0
+ORRF.US,D,20210311,000000,22.0242,22.1572,20.9638,21.3058,36949.33391275,0
+ORRF.US,D,20210312,000000,20.888,22.167,20.888,22.1108,42323.930095065,0
+ORRF.US,D,20210315,000000,21.8832,21.8832,21.2812,21.693,30117.426529942,0
+ORRF.US,D,20210316,000000,21.693,21.693,20.8506,20.955,26112.865250596,0
+ORRF.US,D,20210317,000000,21.296,21.702,20.6042,21.153,37441.53163715,0
+ORRF.US,D,20210318,000000,21.3334,21.7876,20.9836,20.9836,38091.029665224,0
+ORRF.US,D,20210319,000000,20.9264,21.0299,20.3392,20.8407,92187.111519137,0
+ORRF.US,D,20210322,000000,20.8702,22.6883,19.4573,21.021,102611.55486973,0
+ORRF.US,D,20210323,000000,20.6702,20.9638,20.3963,20.6988,32302.378490011,0
+ORRF.US,D,20210324,000000,20.756,21.6182,20.1963,20.2357,21298.461117494,0
+ORRF.US,D,20210325,000000,20.1214,21.1344,19.7795,21.0684,39144.434279507,0
+ORRF.US,D,20210326,000000,21.2398,21.77,20.414,21.3806,54207.714327488,0
+ORRF.US,D,20210329,000000,21.3432,21.5038,20.8978,21.296,40879.811823268,0
+ORRF.US,D,20210330,000000,21.4862,22.9159,21.4664,22.6597,36793.048449744,0
+ORRF.US,D,20210331,000000,22.6784,22.8065,20.8792,21.1245,102048.31829851,0
+ORRF.US,D,20210401,000000,21.5038,22.234,21.3088,22.1769,39551.385387723,0
+ORRF.US,D,20210405,000000,22.5464,22.5464,21.5798,21.6744,15593.026877129,0
+ORRF.US,D,20210406,000000,21.7315,22.3808,21.7315,21.7414,15060.235525974,0
+ORRF.US,D,20210407,000000,21.7502,22.0222,21.0398,21.4192,33564.840282081,0
+ORRF.US,D,20210408,000000,21.5324,21.7462,21.2486,21.4862,16651.505694757,0
+ORRF.US,D,20210409,000000,21.693,21.8546,21.2102,21.4092,17287.810794136,0
+ORRF.US,D,20210412,000000,21.4092,21.6084,21.2861,21.56,22212.832560144,0
+ORRF.US,D,20210413,000000,21.56,21.6084,20.955,21.2486,19343.877989258,0
+ORRF.US,D,20210414,000000,21.2674,21.3669,21.1344,21.2102,13809.951821932,0
+ORRF.US,D,20210415,000000,21.4092,21.5236,20.8506,21.4468,25804.35368726,0
+ORRF.US,D,20210416,000000,21.5236,21.6644,21.1245,21.4566,25047.282548286,0
+ORRF.US,D,20210419,000000,21.4566,21.4566,20.8506,21.1826,28419.598090929,0
+ORRF.US,D,20210420,000000,20.9452,21.0772,20.2258,20.3342,25722.151593082,0
+ORRF.US,D,20210421,000000,20.8407,21.8832,20.8318,21.7975,53242.600851396,0
+ORRF.US,D,20210422,000000,21.9108,22.5937,21.5936,22.2616,47200.239508967,0
+ORRF.US,D,20210423,000000,22.4035,22.8302,22.3759,22.4991,36200.381499126,0
+ORRF.US,D,20210426,000000,22.7356,22.7356,22.3188,22.4134,42881.077622272,0
+ORRF.US,D,20210427,000000,22.5651,22.6321,22.3572,22.4321,22623.843031035,0
+ORRF.US,D,20210428,000000,22.4035,22.6883,22.2616,22.6124,40791.520685077,0
+ORRF.US,D,20210429,000000,22.7356,22.7356,22.3572,22.5651,27171.344068224,0
+ORRF.US,D,20210430,000000,22.3838,22.8903,22.2882,22.6321,33046.25670029,0
+ORRF.US,D,20210503,000000,22.8992,23.0145,22.575,22.9947,43334.711401255,0
+ORRF.US,D,20210504,000000,22.8134,22.9376,22.4311,22.5937,20330.303119397,0
+ORRF.US,D,20210505,000000,22.642,22.6893,22.3355,22.6036,33641.968172914,0
+ORRF.US,D,20210506,000000,22.6036,23.0805,22.5365,22.9563,95609.154254553,0
+ORRF.US,D,20210507,000000,22.909,23.3958,22.909,23.3869,69360.300354329,0
+ORRF.US,D,20210510,000000,23.3179,23.6254,22.9947,23.5298,115773.02350426,0
+ORRF.US,D,20210511,000000,23.1475,23.6481,23.1475,23.2529,23089.654898043,0
+ORRF.US,D,20210512,000000,23.2431,23.3869,22.909,23.043,46177.280114749,0
+ORRF.US,D,20210513,000000,23.1475,24.258,23.1475,23.8639,31885.278975107,0
+ORRF.US,D,20210514,000000,24.0629,24.3407,23.9585,24.2649,73013.726762247,0
+ORRF.US,D,20210517,000000,24.2649,24.4255,23.7959,24.3507,35026.210845248,0
+ORRF.US,D,20210518,000000,24.1417,24.3507,23.3869,23.9023,27724.432232756,0
+ORRF.US,D,20210519,000000,23.5959,23.8145,22.9662,23.8145,20136.468551643,0
+ORRF.US,D,20210520,000000,23.6805,23.9811,23.6254,23.9289,12612.439832669,0
+ORRF.US,D,20210521,000000,24.1683,24.6088,24.0461,24.5989,31594.019703142,0
+ORRF.US,D,20210524,000000,24.5595,24.7329,24.3969,24.5891,23019.630891892,0
+ORRF.US,D,20210525,000000,24.7133,24.7319,23.6254,23.6254,39946.158407911,0
+ORRF.US,D,20210526,000000,23.8145,23.8639,23.6254,23.7693,22591.36812963,0
+ORRF.US,D,20210527,000000,23.9101,24.1771,23.8835,24.0825,14368.114189808,0
+ORRF.US,D,20210528,000000,24.2265,24.2265,23.7869,24.0925,13629.310182873,0
+ORRF.US,D,20210601,000000,24.0925,24.5083,23.8441,24.2925,27689.927650014,0
+ORRF.US,D,20210602,000000,24.2727,24.2925,23.7693,24.0077,11975.119892621,0
+ORRF.US,D,20210603,000000,24.0009,24.1683,23.9151,24.1417,9410.6175223962,0
+ORRF.US,D,20210604,000000,24.0825,24.2727,23.9201,24.0825,17270.558502765,0
+ORRF.US,D,20210607,000000,24.0629,24.5743,24.0077,24.4353,23139.382090818,0
+ORRF.US,D,20210608,000000,24.3407,24.4945,24.0343,24.1221,21767.317506511,0
+ORRF.US,D,20210609,000000,24.0629,24.0629,23.6254,23.6451,13559.286176721,0
+ORRF.US,D,20210610,000000,23.9023,23.9633,23.5761,23.6254,23129.233684129,0
+ORRF.US,D,20210611,000000,23.6155,23.8639,23.6155,23.8639,14055.543263797,0
+ORRF.US,D,20210614,000000,23.7495,23.8835,23.6254,23.6638,16782.42014104,0
+ORRF.US,D,20210615,000000,23.7495,24.1121,23.7101,24.0175,20379.015471502,0
+ORRF.US,D,20210616,000000,23.8639,24.393,23.8639,23.9201,28410.464524909,0
+ORRF.US,D,20210617,000000,23.9101,24.1417,23.5959,23.8639,29158.402097863,0
+ORRF.US,D,20210618,000000,23.8441,23.9387,23.3672,23.5475,69373.493283025,0
+ORRF.US,D,20210621,000000,23.5959,23.9387,23.4057,23.5013,17282.736590791,0
+ORRF.US,D,20210622,000000,23.6539,24.1683,22.8607,23.043,29450.676210497,0
+ORRF.US,D,20210623,000000,23.3091,23.3091,22.2981,22.6223,35075.938038023,0
+ORRF.US,D,20210624,000000,22.6223,23.1386,22.4695,23.0893,19824.912466301,0
+ORRF.US,D,20210625,000000,23.043,23.5959,22.975,23.3002,93435.365541842,0
+ORRF.US,D,20210628,000000,23.2332,23.2332,22.5178,22.5937,18376.734831829,0
+ORRF.US,D,20210629,000000,22.5838,22.8322,22.4222,22.4222,15346.420594594,0
+ORRF.US,D,20210630,000000,22.2695,22.508,21.9729,22.0212,50887.155658958,0
+ORRF.US,D,20210701,000000,22.2212,22.4695,21.9976,22.1739,28842.786649846,0
+ORRF.US,D,20210702,000000,22.2596,22.4074,21.63,22.0024,23446.878813485,0
+ORRF.US,D,20210706,000000,22.0882,22.0882,21.363,21.6773,22112.363333926,0
+ORRF.US,D,20210707,000000,21.6674,21.8054,21.496,21.5532,13713.541958389,0
+ORRF.US,D,20210708,000000,21.2476,21.562,21.0004,21.0575,18900.392616964,0
+ORRF.US,D,20210709,000000,21.4378,21.9926,21.2861,21.7158,13812.996343938,0
+ORRF.US,D,20210712,000000,21.6014,22.2262,21.6014,21.9828,8929.5830453537,0
+ORRF.US,D,20210713,000000,21.8586,22.0784,21.4024,21.8684,14275.76368894,0
+ORRF.US,D,20210714,000000,21.8104,22.0498,21.7443,21.8783,29627.25848688,0
+ORRF.US,D,20210715,000000,21.7443,22.3552,21.7443,22.2409,9880.4887520813,0
+ORRF.US,D,20210716,000000,22.4597,22.4794,21.6212,21.7443,18205.226758791,0
+ORRF.US,D,20210719,000000,21.2674,21.696,21.162,21.3816,54686.719123192,0
+ORRF.US,D,20210720,000000,21.63,22.4794,21.6202,21.6862,36377.978616177,0
+ORRF.US,D,20210721,000000,22.2882,22.98,22.1266,22.508,21487.221481904,0
+ORRF.US,D,20210722,000000,22.3838,22.3838,21.9542,22.0882,31014.54568122,0
+ORRF.US,D,20210723,000000,22.3651,22.4222,22.0784,22.1266,12067.470393488,0
+ORRF.US,D,20210726,000000,22.164,22.8134,22.1266,22.3355,22666.466339126,0
+ORRF.US,D,20210727,000000,22.1069,22.6981,22.1069,22.1542,39791.902626244,0
+ORRF.US,D,20210728,000000,22.2025,22.775,22.2025,22.2508,15881.241627087,0
+ORRF.US,D,20210729,000000,22.2695,22.8262,22.2695,22.4311,35645.263653256,0
+ORRF.US,D,20210730,000000,22.3641,22.6341,22.167,22.1808,10323.974124376,0
+ORRF.US,D,20210802,000000,22.2586,22.435,21.8931,22.1138,19015.069612546,0
+ORRF.US,D,20210803,000000,21.9601,22.1335,21.6516,22.037,43061.71926133,0
+ORRF.US,D,20210804,000000,21.7384,22.239,21.7384,22.1335,43827.923966324,0
+ORRF.US,D,20210805,000000,22.2005,22.5375,22.0754,22.5277,19085.093618697,0
+ORRF.US,D,20210806,000000,22.71,23.0568,22.234,22.845,49794.172258589,0
+ORRF.US,D,20210809,000000,22.6725,22.9267,22.6725,22.7592,10877.062288908,0
+ORRF.US,D,20210810,000000,22.8351,22.9031,22.6193,22.9031,17298.974041493,0
+ORRF.US,D,20210811,000000,22.7592,23.1908,22.7494,23.181,18942.001084388,0
+ORRF.US,D,20210812,000000,23.181,23.181,22.7878,22.9701,23417.448434087,0
+ORRF.US,D,20210813,000000,22.8499,22.8548,22.5277,22.5474,6882.6494162505,0
+ORRF.US,D,20210816,000000,22.6144,23.0095,22.3257,22.9405,25156.885340524,0
+ORRF.US,D,20210817,000000,22.7691,22.8065,22.4124,22.6912,14133.685995299,0
+ORRF.US,D,20210818,000000,22.6144,22.7592,22.374,22.374,22847.107978185,0
+ORRF.US,D,20210819,000000,22.3346,22.5848,22.0852,22.575,21875.90545808,0
+ORRF.US,D,20210820,000000,22.4025,22.644,22.306,22.5848,19417.961358086,0
+ORRF.US,D,20210823,000000,22.6528,22.9603,22.6341,22.9603,16143.070519654,0
+ORRF.US,D,20210824,000000,22.9031,23.0755,22.7297,22.7977,12990.975402156,0
+ORRF.US,D,20210825,000000,22.9228,23.0233,22.7297,22.8065,21899.246793464,0
+ORRF.US,D,20210826,000000,22.9317,22.9317,22.3937,22.4695,17141.673737819,0
+ORRF.US,D,20210827,000000,22.5947,23.1633,22.5947,23.0194,26346.278604435,0
+ORRF.US,D,20210830,000000,23.0568,23.0568,22.5661,22.5661,8660.6502681041,0
+ORRF.US,D,20210831,000000,22.6627,22.98,22.6627,22.9603,14304.179227669,0
+ORRF.US,D,20210901,000000,22.7592,23.0953,22.6528,22.7494,8158.3041370154,0
+ORRF.US,D,20210902,000000,22.7592,22.8942,22.575,22.6627,17178.208001898,0
+ORRF.US,D,20210903,000000,22.7494,22.7494,22.2971,22.6627,12844.838345839,0
+ORRF.US,D,20210907,000000,22.7592,22.7592,22.3641,22.4124,8992.5031668234,0
+ORRF.US,D,20210908,000000,22.4025,22.4025,22.1434,22.1434,15613.323690506,0
+ORRF.US,D,20210909,000000,22.4873,22.4873,21.9502,21.9502,18698.43932386,0
+ORRF.US,D,20210910,000000,22.0941,22.1621,21.8536,21.8536,12542.415826518,0
+ORRF.US,D,20210913,000000,22.104,22.306,21.9986,21.9986,11274.879831103,0
+ORRF.US,D,20210914,000000,22.1808,22.1808,21.6901,21.6901,13243.670728704,0
+ORRF.US,D,20210915,000000,21.8448,22.104,21.8152,22.104,34633.467506396,0
+ORRF.US,D,20210916,000000,22.104,22.2872,21.8931,22.2005,17878.448063415,0
+ORRF.US,D,20210917,000000,22.2586,22.5474,21.6516,21.6616,82356.349959829,0
+ORRF.US,D,20210920,000000,21.5176,22.236,21.3826,21.6714,28078.61162619,0
+ORRF.US,D,20210921,000000,21.8832,21.8832,21.5266,21.565,18828.338929475,0
+ORRF.US,D,20210922,000000,21.6516,21.7966,21.4162,21.4398,31439.763921475,0
+ORRF.US,D,20210923,000000,21.7098,21.7482,21.5266,21.633,32200.894423124,0
+ORRF.US,D,20210924,000000,21.5748,22.1808,21.5748,22.1236,31146.474968172,0
+ORRF.US,D,20210927,000000,22.3257,22.9701,22.1808,22.8164,41846.954980698,0
+ORRF.US,D,20210928,000000,22.9031,23.0194,22.5375,22.7001,17526.298351319,0
+ORRF.US,D,20210929,000000,22.778,23.0479,22.6242,22.7592,19989.316654657,0
+ORRF.US,D,20210930,000000,22.8322,22.8322,22.4469,22.5188,11646.311515908,0
+ORRF.US,D,20211001,000000,22.5474,22.9317,22.5188,22.7395,12901.669423296,0
+ORRF.US,D,20211004,000000,22.8647,23.1534,22.5661,23.0479,23580.837781775,0
+ORRF.US,D,20211005,000000,23.1445,23.2401,22.7336,23.1445,14097.15173122,0
+ORRF.US,D,20211006,000000,22.98,23.0381,22.778,22.9997,9410.6175223962,0
+ORRF.US,D,20211007,000000,23.1731,23.4904,22.98,23.3357,13137.112458473,0
+ORRF.US,D,20211008,000000,23.316,23.5761,23.2697,23.5387,15071.398773332,0
+ORRF.US,D,20211011,000000,23.6135,23.7603,23.5199,23.5663,11209.930028296,0
+ORRF.US,D,20211012,000000,23.7111,23.7111,23.1051,23.2598,6372.1845598108,0
+ORRF.US,D,20211013,000000,23.3259,23.3259,22.5277,22.9603,10237.712667523,0
+ORRF.US,D,20211014,000000,23.0657,23.3455,22.9701,23.2007,13786.610486547,0
+ORRF.US,D,20211015,000000,23.4904,23.7013,22.98,22.98,20264.338475921,0
+ORRF.US,D,20211018,000000,23.1149,23.1633,22.6607,22.7878,11834.057039649,0
+ORRF.US,D,20211019,000000,22.9317,22.9317,22.5277,22.7198,18096.638807222,0
+ORRF.US,D,20211020,000000,22.7198,23.0953,22.7198,22.8844,20333.347641403,0
+ORRF.US,D,20211021,000000,22.9031,22.9652,22.8065,22.8065,15726.985845419,0
+ORRF.US,D,20211022,000000,22.8942,23.0479,22.8647,22.9504,16619.030793353,0
+ORRF.US,D,20211025,000000,23.0953,23.0953,22.8065,22.8351,16080.150398185,0
+ORRF.US,D,20211026,000000,22.8351,23.2204,22.8351,22.9405,20699.705122863,0
+ORRF.US,D,20211027,000000,22.9504,23.2223,22.6144,22.6528,13549.137770032,0
+ORRF.US,D,20211028,000000,23.0381,23.2204,22.8548,22.9997,8756.0452909775,0
+ORRF.US,D,20211029,000000,22.9997,23.1977,22.9997,22.9997,9861.2067793728,0
+ORRF.US,D,20211101,000000,23.2125,23.2421,22.98,23.2421,9558.7842600507,0
+ORRF.US,D,20211102,000000,23.2027,23.4943,23.1691,23.2027,14603.557224985,0
+ORRF.US,D,20211103,000000,23.2322,23.6589,23.2322,23.4549,15352.509638608,0
+ORRF.US,D,20211104,000000,23.6007,23.853,23.3288,23.6776,15404.26651272,0
+ORRF.US,D,20211105,000000,23.8431,24.5901,23.6924,24.2699,24710.355446223,0
+ORRF.US,D,20211108,000000,24.2313,24.7221,24.1101,24.3871,13380.674219001,0
+ORRF.US,D,20211109,000000,24.1821,24.4058,24.1821,24.3279,19896.96615379,0
+ORRF.US,D,20211110,000000,24.2019,24.4935,24.2019,24.3773,5491.302859235,0
+ORRF.US,D,20211111,000000,24.3959,24.4935,24.2511,24.2511,7069.3800993219,0
+ORRF.US,D,20211112,000000,24.1723,24.1723,23.3781,23.8135,16615.986271347,0
+ORRF.US,D,20211115,000000,23.7751,24.0461,23.6293,23.9889,11939.600469211,0
+ORRF.US,D,20211116,000000,24.1249,24.5033,23.7663,24.0087,16418.092340918,0
+ORRF.US,D,20211117,000000,24.0855,24.0855,23.1159,23.2223,27936.533932549,0
+ORRF.US,D,20211118,000000,23.7052,24.1151,23.3849,24.0275,14505.117680105,0
+ORRF.US,D,20211119,000000,23.7751,23.9239,23.6353,23.7751,10399.072333872,0
+ORRF.US,D,20211122,000000,23.9791,24.3181,23.6303,23.6303,42064.130883835,0
+ORRF.US,D,20211123,000000,23.6007,24.4738,23.6007,24.2413,20866.138992558,0
+ORRF.US,D,20211124,000000,24.2413,24.3673,23.9201,24.2511,10591.892060956,0
+ORRF.US,D,20211126,000000,23.7663,24.2461,23.7663,23.8431,14176.309303392,0
+ORRF.US,D,20211129,000000,23.9299,24.3122,23.3387,23.3387,13293.397921479,0
+ORRF.US,D,20211130,000000,23.3189,23.5337,22.6981,22.6981,24960.006250764,0
+ORRF.US,D,20211201,000000,23.0765,23.4943,22.6311,22.6311,15305.82696784,0
+ORRF.US,D,20211202,000000,22.9021,23.3781,22.9021,23.3583,8857.5293578642,0
+ORRF.US,D,20211203,000000,23.3583,23.4352,22.8036,23.0765,11737.647176106,0
+ORRF.US,D,20211206,000000,23.4165,23.4746,22.9405,23.0194,24319.64178871,0
+ORRF.US,D,20211207,000000,23.2805,23.2953,22.8686,23.1258,8002.01867401,0
+ORRF.US,D,20211208,000000,23.0962,23.2805,22.572,23.2027,18036.763207759,0
+ORRF.US,D,20211209,000000,23.0765,23.2027,22.5819,22.6311,9449.1814678132,0
+ORRF.US,D,20211210,000000,22.7957,22.8834,22.5336,22.6981,10466.051818017,0
+ORRF.US,D,20211213,000000,22.6114,23.1357,22.6114,22.8144,15082.562020689,0
+ORRF.US,D,20211214,000000,22.844,23.1879,22.844,23.1061,25489.753079912,0
+ORRF.US,D,20211215,000000,23.1061,23.5229,22.6981,23.5229,24625.108830038,0
+ORRF.US,D,20211216,000000,23.5229,24.1093,22.9405,23.2805,27251.516481064,0
+ORRF.US,D,20211217,000000,23.2805,23.5781,22.8933,22.912,72238.388491233,0
+ORRF.US,D,20211220,000000,22.9218,23.1829,22.6213,22.8341,22754.757477317,0
+ORRF.US,D,20211221,000000,23.2805,23.5821,22.9898,23.2805,22297.064335659,0
+ORRF.US,D,20211222,000000,23.1829,23.7851,23.1544,23.5712,34401.068993227,0
+ORRF.US,D,20211223,000000,23.5712,24.1447,23.2637,23.7071,18972.446304454,0
+ORRF.US,D,20211227,000000,24.1939,24.1939,23.7663,23.8727,12452.095006988,0
+ORRF.US,D,20211228,000000,23.7988,24.2363,23.7988,23.921,14764.916891334,0
+ORRF.US,D,20211229,000000,23.9791,24.4639,23.7889,24.4639,11654.43024126,0
+ORRF.US,D,20211230,000000,24.1447,24.8226,24.1447,24.5802,17478.600839883,0
+ORRF.US,D,20211231,000000,24.8127,25.0631,24.0659,24.4443,39884.25312711,0
+ORRF.US,D,20220103,000000,24.7063,25.0512,24.2699,24.4343,8402.8807382121,0
+ORRF.US,D,20220104,000000,24.5191,24.5319,24.4343,24.4343,7468.2124821863,0
+ORRF.US,D,20220105,000000,24.4639,24.7546,24.19,24.4443,23944.150741229,0
+ORRF.US,D,20220106,000000,24.4935,24.8788,24.3279,24.6669,13554.211973377,0
+ORRF.US,D,20220107,000000,24.6295,24.9103,24.3683,24.6393,20747.402634301,0
+ORRF.US,D,20220110,000000,24.7359,24.8325,24.4747,24.7743,15347.435435264,0
+ORRF.US,D,20220111,000000,24.5999,24.5999,24.2895,24.3673,12469.347298359,0
+ORRF.US,D,20220112,000000,24.4245,24.5703,24.2511,24.3083,54970.874510475,0
+ORRF.US,D,20220113,000000,24.4925,24.5999,23.9595,24.4541,20565.746154573,0
+ORRF.US,D,20220114,000000,24.2511,24.8817,24.2097,24.8817,22171.224092719,0
+ORRF.US,D,20220118,000000,24.8325,24.8817,24.2609,24.3959,62591.313092991,0
+ORRF.US,D,20220119,000000,24.6501,24.6768,24.0087,24.1723,20034.984484756,0
+ORRF.US,D,20220120,000000,24.1723,24.5033,23.7663,24.0087,19567.142936409,0
+ORRF.US,D,20220121,000000,23.6973,24.2827,23.6973,23.7949,28028.884433416,0
+ORRF.US,D,20220124,000000,23.6875,24.4738,23.6875,24.2984,20260.279113245,0
+ORRF.US,D,20220125,000000,24.0955,24.6867,23.9299,24.4443,13805.892459256,0
+ORRF.US,D,20220126,000000,24.5418,24.6669,24.0087,24.0461,44674.301084159,0
+ORRF.US,D,20220127,000000,24.2895,24.2895,23.7663,23.7949,16121.758865608,0
+ORRF.US,D,20220128,000000,23.6106,23.7663,23.3387,23.6106,28830.60856182,0
+ORRF.US,D,20220131,000000,23.6491,24.2659,23.2973,24.1969,27495.078241592,0
+ORRF.US,D,20220201,000000,24.2461,24.5389,23.4835,24.2167,25365.942518311,0
+ORRF.US,D,20220202,000000,24.0697,24.2481,23.4835,23.5712,35752.836764156,0
+ORRF.US,D,20220203,000000,23.6401,23.8649,23.5417,23.6687,17615.60433018,0
+ORRF.US,D,20220204,000000,23.8155,24.4905,23.7081,24.1289,20051.221935459,0
+ORRF.US,D,20220207,000000,24.1093,24.4609,23.9525,24.3535,22802.454988755,0
+ORRF.US,D,20220208,000000,24.3339,24.5487,24.2363,24.5289,18848.635742852,0
+ORRF.US,D,20220209,000000,24.5881,24.5881,24.0845,24.1191,26863.847345557,0
+ORRF.US,D,20220210,000000,24.0993,24.5103,24.0993,24.393,20062.385182816,0
+ORRF.US,D,20220211,000000,24.3831,24.5389,23.4638,23.7377,44610.366122021,0
+ORRF.US,D,20220214,000000,23.6786,24.1387,23.4687,24.0017,17303.033404169,0
+ORRF.US,D,20220215,000000,24.2659,24.6857,24.2659,24.4511,12415.560742909,0
+ORRF.US,D,20220216,000000,23.9673,24.6177,23.9673,24.4215,9272.5991914304,0
+ORRF.US,D,20220217,000000,24.1477,24.4117,24.1289,24.1871,11526.560316983,0
+ORRF.US,D,20220218,000000,24.1289,24.5369,24.0303,24.0403,15815.276983611,0
+ORRF.US,D,20220222,000000,23.6401,24.1367,23.6106,23.6401,21287.297870137,0
+ORRF.US,D,20220223,000000,23.4638,23.9623,23.4638,23.6303,15774.683356856,0
+ORRF.US,D,20220224,000000,23.3367,23.5959,23.0923,23.3465,22710.104487888,0
+ORRF.US,D,20220225,000000,23.7091,24.3535,23.7091,23.9131,16105.521414907,0
+ORRF.US,D,20220228,000000,23.9131,24.1555,23.6687,23.8747,24415.036811583,0
+ORRF.US,D,20220301,000000,23.7475,23.7475,23.1367,23.2588,26679.146343824,0
+ORRF.US,D,20220302,000000,23.0164,24.0017,23.0164,23.7475,17355.805118949,0
+ORRF.US,D,20220303,000000,23.3958,24.1969,23.3663,23.4933,28374.945101499,0
+ORRF.US,D,20220304,000000,23.2293,23.5811,22.8873,23.4243,26067.197420497,0
+ORRF.US,D,20220307,000000,23.4737,23.4933,23.0253,23.1701,17795.231128569,0
+ORRF.US,D,20220308,000000,23.0233,23.2293,22.7888,22.975,23283.489465798,0
+ORRF.US,D,20220309,000000,23.1997,23.3268,22.9553,23.112,17426.84396577,0
+ORRF.US,D,20220310,000000,22.975,23.1997,22.975,23.1317,9884.5481147568,0
+ORRF.US,D,20220311,000000,23.0923,23.1415,22.9356,23.0145,14751.723962639,0
+ORRF.US,D,20220314,000000,23.0233,23.2293,22.9947,23.043,15838.618318994,0
+ORRF.US,D,20220315,000000,23.2194,23.2194,22.9553,22.9553,12288.705659301,0
+ORRF.US,D,20220316,000000,23.0026,23.3367,22.9553,23.043,16802.716954417,0
+ORRF.US,D,20220317,000000,23.1997,23.1997,22.9356,23.0726,18471.115014033,0
+ORRF.US,D,20220318,000000,22.9356,23.1504,22.6331,23.1415,60542.34978255,0
+ORRF.US,D,20220321,000000,23.1415,23.1415,22.6814,22.7307,45051.821812977,0
+ORRF.US,D,20220322,000000,22.9258,23.0145,22.6568,22.9455,21261.926853415,0
+ORRF.US,D,20220323,000000,22.7307,22.7602,22.5444,22.5444,21944.914623563,0
+ORRF.US,D,20220324,000000,22.5454,22.8972,22.4173,22.7011,27662.526951955,0
+ORRF.US,D,20220325,000000,22.8184,23.043,22.6036,22.8578,21153.338901847,0
+ORRF.US,D,20220328,000000,22.6518,22.9258,22.5395,22.5543,16962.04693943,0
+ORRF.US,D,20220329,000000,22.7405,22.8479,22.5641,22.6912,24632.21271472,0
+ORRF.US,D,20220330,000000,22.8282,22.8282,22.232,22.4074,30285.890080974,0
+ORRF.US,D,20220331,000000,22.4567,22.638,22.2025,22.4173,24667.73213813,0
+ORRF.US,D,20220401,000000,22.3296,22.4173,22.0557,22.1926,17377.116772996,0
+ORRF.US,D,20220404,000000,22.0754,22.2222,21.9088,21.9976,26265.091350926,0
+ORRF.US,D,20220405,000000,21.9828,22.105,21.768,21.9187,20540.375137852,0
+ORRF.US,D,20220406,000000,21.7728,21.9384,21.5186,21.694,33096.998733734,0
+ORRF.US,D,20220407,000000,21.626,21.8508,21.3768,21.694,28024.82507074,0
+ORRF.US,D,20220408,000000,21.557,21.7138,21.4496,21.694,23010.497325872,0
+ORRF.US,D,20220411,000000,21.5472,21.899,21.5472,21.5472,15978.666331298,0
+ORRF.US,D,20220412,000000,21.5186,21.9088,21.3816,21.5472,20509.929917786,0
+ORRF.US,D,20220413,000000,21.6458,21.7236,21.5472,21.5965,15808.173098928,0
+ORRF.US,D,20220414,000000,21.6458,21.694,21.3522,21.5965,25624.726888871,0
+ORRF.US,D,20220418,000000,21.7236,21.7236,21.3226,21.5965,40369.346966829,0
+ORRF.US,D,20220419,000000,21.7236,21.9482,21.5088,21.5965,36823.49366981,0
+ORRF.US,D,20220420,000000,21.7916,24.2747,21.7916,24.1575,89053.283533677,0
+ORRF.US,D,20220421,000000,24.1969,24.9399,24.1969,24.3831,63020.590695922,0
+ORRF.US,D,20220422,000000,24.4609,24.7053,24.1969,24.1969,41413.618015092,0
+ORRF.US,D,20220425,000000,24.1969,24.3733,23.7131,24.1477,72116.607610969,0
+ORRF.US,D,20220426,000000,24.1477,24.3535,23.9033,24.0697,83087.035241413,0
+ORRF.US,D,20220427,000000,24.1289,24.2747,23.6491,23.8155,53622.151261552,0
+ORRF.US,D,20220428,000000,24.0117,24.0117,23.4737,23.7081,37054.877342312,0
+ORRF.US,D,20220429,000000,23.8165,24.1515,23.1563,23.2352,69574.431735459,0
+ORRF.US,D,20220502,000000,23.3534,23.718,23.0184,23.1465,50157.485218043,0
+ORRF.US,D,20220503,000000,23.2352,23.245,22.7918,23.0677,68383.008790211,0
+ORRF.US,D,20220504,000000,23.1268,23.7081,22.9494,23.6786,45801.789067269,0
+ORRF.US,D,20220505,000000,23.6293,23.7969,23.1957,23.5209,55375.795937353,0
+ORRF.US,D,20220506,000000,23.5308,23.6195,23.1761,23.3041,44101.930946918,0
+ORRF.US,D,20220509,000000,23.2352,23.8117,23.2352,23.5111,62544.630422224,0
+ORRF.US,D,20220510,000000,23.6786,23.8659,23.4618,23.6983,75189.545156296,0
+ORRF.US,D,20220511,000000,23.7771,23.8757,23.383,23.4323,41335.475283589,0
+ORRF.US,D,20220512,000000,23.4125,23.5505,23.1449,23.5407,52339.392656105,0
+ORRF.US,D,20220513,000000,23.5801,23.6589,23.1679,23.245,35915.211271175,0
+ORRF.US,D,20220516,000000,23.4913,23.9407,23.2598,23.3337,51928.382185215,0
+ORRF.US,D,20220517,000000,23.4913,23.7279,23.4913,23.6293,54589.294418981,0
+ORRF.US,D,20220518,000000,23.4125,23.9742,23.2647,23.3534,48613.912560698,0
+ORRF.US,D,20220519,000000,23.1957,23.6786,23.0923,23.1761,49494.794261273,0
+ORRF.US,D,20220520,000000,23.3435,24.1319,23.0283,23.2746,33378.109599009,0
+ORRF.US,D,20220523,000000,23.3041,23.6096,23.1761,23.5013,47062.221178001,0
+ORRF.US,D,20220524,000000,23.4421,23.8165,23.4323,23.6687,78962.722763141,0
+ORRF.US,D,20220525,000000,23.4815,23.7919,23.4815,23.6391,44926.996410707,0
+ORRF.US,D,20220526,000000,23.7575,24.2009,23.6885,23.8559,52404.342458913,0
+ORRF.US,D,20220527,000000,23.9249,24.2747,23.8559,24.1713,56118.659306963,0
+ORRF.US,D,20220531,000000,24.0431,24.3487,24.0431,24.2205,36527.160194501,0
+ORRF.US,D,20220601,000000,24.1417,24.2895,23.9989,24.2205,37232.474459363,0
+ORRF.US,D,20220602,000000,24.2403,24.3979,24.0629,24.3881,51472.718724893,0
+ORRF.US,D,20220603,000000,24.2699,24.7428,24.2699,24.5457,44614.425484695,0
+ORRF.US,D,20220606,000000,24.7231,24.9103,24.6049,24.8512,61191.847810625,0
+ORRF.US,D,20220607,000000,24.6443,25.1271,24.6443,24.9596,43121.594860793,0
+ORRF.US,D,20220608,000000,24.7625,24.7723,24.5555,24.7034,27319.510805878,0
+ORRF.US,D,20220609,000000,24.6344,24.7921,24.3289,24.3289,16681.950914823,0
+ORRF.US,D,20220610,000000,24.1515,24.6245,24.0481,24.4077,33341.57533493,0
+ORRF.US,D,20220613,000000,24.1417,24.5063,24.1221,24.1615,34666.957248469,0
+ORRF.US,D,20220614,000000,24.3388,24.4077,24.1615,24.1909,36503.818859117,0
+ORRF.US,D,20220615,000000,24.4669,24.6057,24.0383,24.1221,35759.940648838,0
+ORRF.US,D,20220616,000000,23.9743,24.3191,23.8165,24.0727,37321.780438223,0
+ORRF.US,D,20220617,000000,24.1417,24.3289,24.0629,24.2009,64205.924597157,0
+ORRF.US,D,20220621,000000,24.2699,24.5359,24.2699,24.4472,30701.974755209,0
+ORRF.US,D,20220622,000000,24.2107,24.6837,24.1615,24.5211,36052.214761472,0
+ORRF.US,D,20220623,000000,24.595,24.595,24.1221,24.2205,24139.000149651,0
+ORRF.US,D,20220624,000000,24.1515,25.0285,24.1515,24.8413,110254.31994696,0
+ORRF.US,D,20220627,000000,24.8315,24.8315,23.9989,24.1023,21843.430556676,0
+ORRF.US,D,20220628,000000,24.1417,24.3093,23.9841,24.0137,12436.872396955,0
+ORRF.US,D,20220629,000000,23.9249,23.9545,23.7623,23.8165,15223.624873662,0
+ORRF.US,D,20220630,000000,23.6983,23.8659,23.4619,23.8165,18304.681144339,0
+ORRF.US,D,20220701,000000,23.718,24.2699,23.718,24.1121,17501.942175266,0
+ORRF.US,D,20220705,000000,23.9151,24.1367,23.7771,24.0333,14952.662415075,0
+ORRF.US,D,20220706,000000,23.7673,24.2205,23.6096,23.6195,24016.204428719,0
+ORRF.US,D,20220707,000000,23.6293,23.9347,23.3534,23.4323,18513.738322126,0
+ORRF.US,D,20220708,000000,23.5209,23.9053,23.4027,23.6195,16796.627910404,0
+ORRF.US,D,20220711,000000,23.6195,23.7969,23.4717,23.6491,16982.343752807,0
+ORRF.US,D,20220712,000000,23.6391,23.7771,23.5407,23.5702,5015.3425855367,0
+ORRF.US,D,20220713,000000,23.4618,23.6195,23.1957,23.2352,5351.2548469315,0
+ORRF.US,D,20220714,000000,23.1268,23.1268,22.6144,22.9199,15726.985845419,0
+ORRF.US,D,20220715,000000,23.1859,23.7204,22.9617,23.6391,27422.009713433,0
+ORRF.US,D,20220718,000000,23.6885,24.1713,23.6885,24.0235,33153.82981119,0
+ORRF.US,D,20220719,000000,23.9447,24.7625,23.9249,24.4767,31414.392904753,0
+ORRF.US,D,20220720,000000,25.3242,26.0534,24.7925,25.7972,58932.812481729,0
+ORRF.US,D,20220721,000000,25.7972,26.0336,25.403,25.6986,33802.312998596,0
+ORRF.US,D,20220722,000000,25.876,26.0435,25.5902,25.7282,45534.885971358,0
+ORRF.US,D,20220725,000000,25.9056,26.1864,25.9056,26.014,40105.488392923,0
+ORRF.US,D,20220726,000000,26.0534,26.3982,25.807,25.807,10969.412789775,0
+ORRF.US,D,20220727,000000,25.6198,26.3588,25.1271,25.876,22683.718630497,0
+ORRF.US,D,20220728,000000,25.9351,25.9351,25.4129,25.541,16791.55370706,0
+ORRF.US,D,20220729,000000,25.7296,25.7494,25.3126,25.7296,33817.465525598,0
+ORRF.US,D,20220801,000000,25.5807,26.0571,25.2878,26.0075,41554.310091614,0
+ORRF.US,D,20220802,000000,26.0571,26.1564,25.7891,25.8189,26008.088041775,0
+ORRF.US,D,20220803,000000,26.0274,26.0274,25.6303,25.8685,12228.848461832,0
+ORRF.US,D,20220804,000000,25.9876,25.9876,25.809,25.8388,14984.091936839,0
+ORRF.US,D,20220805,000000,25.7395,26.0075,25.7369,25.9876,8405.7592524528,0
+ORRF.US,D,20220808,000000,25.8189,26.3433,25.8189,26.0373,20676.918583005,0
+ORRF.US,D,20220809,000000,25.9579,26.2358,25.9579,26.1068,15612.710557828,0
+ORRF.US,D,20220810,000000,26.3053,26.5286,26.0274,26.3053,9890.6692642116,0
+ORRF.US,D,20220811,000000,26.2854,26.5535,26.1167,26.3748,10520.295286837,0
+ORRF.US,D,20220812,000000,26.5535,26.6527,26.474,26.5932,23523.835606906,0
+ORRF.US,D,20220815,000000,26.5535,26.7321,26.1565,26.7123,23989.255162831,0
+ORRF.US,D,20220816,000000,26.7123,27.0002,26.7024,26.9009,24156.48383444,0
+ORRF.US,D,20220817,000000,26.8016,27.0299,26.7619,26.9406,15753.746786896,0
+ORRF.US,D,20220818,000000,27.0101,27.1689,26.8513,26.9803,29418.142580312,0
+ORRF.US,D,20220819,000000,26.8513,27.0299,26.8016,26.9902,50901.989873914,0
+ORRF.US,D,20220822,000000,26.7421,26.7421,25.5211,26.3549,22102.391898228,0
+ORRF.US,D,20220823,000000,26.0571,26.4641,25.5906,26.1167,12457.528633249,0
+ORRF.US,D,20220824,000000,25.9132,26.1167,25.3623,25.6402,26822.068563825,0
+ORRF.US,D,20220825,000000,25.9182,26.0373,25.7296,25.9479,14916.596027213,0
+ORRF.US,D,20220826,000000,25.8288,25.9579,25.6055,25.8785,24632.984808362,0
+ORRF.US,D,20220829,000000,25.5112,25.9182,25.4318,25.8189,23326.384886211,0
+ORRF.US,D,20220830,000000,25.9777,25.9777,25.6899,25.9082,28042.031945263,0
+ORRF.US,D,20220831,000000,25.8586,26.1266,25.541,25.541,12528.046747783,0
+ORRF.US,D,20220901,000000,25.4516,25.4516,24.9951,25.2531,17898.504870365,0
+ORRF.US,D,20220902,000000,25.2035,25.4715,25.0645,25.1439,15086.846903731,0
+ORRF.US,D,20220906,000000,24.866,25.134,24.5731,24.8362,15297.393845697,0
+ORRF.US,D,20220907,000000,24.7468,25.0148,24.7468,24.995,13648.277367238,0
+ORRF.US,D,20220908,000000,24.9354,25.1538,24.6674,24.7766,16371.283989886,0
+ORRF.US,D,20220909,000000,25.0694,25.3027,24.8759,25.2928,12650.9497474,0
+ORRF.US,D,20220912,000000,25.0744,25.5112,24.9354,25.3623,14745.337749059,0
+ORRF.US,D,20220913,000000,25.1538,25.2968,24.5781,24.6972,18125.17023851,0
+ORRF.US,D,20220914,000000,24.6277,24.9156,24.3994,24.6972,15523.051812206,0
+ORRF.US,D,20220915,000000,24.9255,25.1141,24.8064,25.0843,17974.05999308,0
+ORRF.US,D,20220916,000000,24.8163,25.6104,24.4441,25.2332,71387.502146041,0
+ORRF.US,D,20220919,000000,25.0049,25.6104,25.0049,25.5608,18560.367745349,0
+ORRF.US,D,20220920,000000,25.0943,25.6402,25.0943,25.6204,13682.529022868,0
+ORRF.US,D,20220921,000000,25.6303,25.7593,25.0148,25.0347,27718.656020043,0
+ORRF.US,D,20220922,000000,24.6674,24.9751,24.5979,24.9156,14069.371251169,0
+ORRF.US,D,20220923,000000,24.3994,24.4887,24.0619,24.3796,8180.101285944,0
+ORRF.US,D,20220926,000000,24.6178,24.6773,24.3001,24.5086,20502.638099942,0
+ORRF.US,D,20220927,000000,24.6079,24.6079,23.9527,24.1215,19187.978964701,0
+ORRF.US,D,20220928,000000,24.0123,24.6178,23.8981,24.3994,22298.835217287,0
+ORRF.US,D,20220929,000000,24.1617,24.1617,23.9031,23.9527,7176.7292562888,0
+ORRF.US,D,20220930,000000,24.1066,24.1612,23.7443,23.7443,16284.647449173,0
+ORRF.US,D,20221003,000000,23.9289,24.5384,23.9289,24.4093,13634.173744331,0
+ORRF.US,D,20221004,000000,24.4391,24.8858,24.3696,24.6079,18695.3595646,0
+ORRF.US,D,20221005,000000,24.3796,24.6079,24.3398,24.3398,6748.5835609038,0
+ORRF.US,D,20221006,000000,24.325,24.325,23.8237,23.9031,9532.0342817244,0
+ORRF.US,D,20221007,000000,23.7443,23.7443,23.1387,23.2579,13082.117647693,0
+ORRF.US,D,20221010,000000,23.1288,23.4911,23.0593,23.1288,15216.801714801,0
+ORRF.US,D,20221011,000000,23.099,23.2082,22.9601,23.0295,8632.4246205978,0
+ORRF.US,D,20221012,000000,22.8806,23.2976,22.7872,23.2579,19827.679003688,0
+ORRF.US,D,20221013,000000,22.9303,24.4193,22.9303,24.3895,20170.195559996,0
+ORRF.US,D,20221014,000000,24.4689,24.7667,24.1909,24.3994,13314.827425655,0
+ORRF.US,D,20221017,000000,24.6525,24.7965,24.4093,24.7369,15799.079860525,0
+ORRF.US,D,20221018,000000,24.8163,24.9851,24.0023,24.0321,19472.06622611,0
+ORRF.US,D,20221019,000000,24.8362,24.8362,24.5036,24.5781,17155.04246285,0
+ORRF.US,D,20221020,000000,24.6674,24.6873,23.9924,24.1016,10838.634203876,0
+ORRF.US,D,20221021,000000,24.2704,25.124,24.2704,24.6773,19732.983249886,0
+ORRF.US,D,20221024,000000,24.6178,25.2134,24.3299,25.2134,14328.273471673,0
+ORRF.US,D,20221025,000000,25.0546,25.6104,25.0546,25.5807,13785.283989761,0
+ORRF.US,D,20221026,000000,25.5807,25.6799,25.0843,25.0843,9710.3443713318,0
+ORRF.US,D,20221027,000000,25.3623,26.077,25.3623,25.67,15271.201403156,0
+ORRF.US,D,20221028,000000,25.73,26.37,25.7,26.36,22446,0
+ORRF.US,D,20221031,000000,26.15,26.6336,26.15,26.47,15595,0
+ORRF.US,D,20221101,000000,26.68,26.68,26.21,26.23,9868,0
+ORRF.US,D,20221102,000000,26.31,26.35,25.6,25.6,17948,0
+ORRF.US,D,20221103,000000,25.58,25.6,25.3,25.32,11833,0
+ORRF.US,D,20221104,000000,25.41,25.69,25.26,25.62,25822,0
+ORRF.US,D,20221107,000000,25.62,26.3631,25.5,25.78,10573,0
+ORRF.US,D,20221108,000000,25.643,26.05,25.49,25.97,25126,0
+ORRF.US,D,20221109,000000,25.68,25.86,25.3988,25.66,12778,0
+ORRF.US,D,20221110,000000,26.14,26.88,26.05,26.6,28455,0
+ORRF.US,D,20221111,000000,26.75,26.94,26.35,26.35,7748,0
+ORRF.US,D,20221114,000000,26.2,26.61,26.02,26.6,14100,0
+ORRF.US,D,20221115,000000,26.64,26.96,26.575,26.91,9892,0
+ORRF.US,D,20221116,000000,27.09,27.5,26.84,27.03,23806,0
+ORRF.US,D,20221117,000000,26.75,27.01,26.59,26.86,9725,0
+ORRF.US,D,20221118,000000,27.25,27.39,26.9,27.08,14018,0
+ORRF.US,D,20221121,000000,27.19,27.356,26.75,26.8,18337,0
+ORRF.US,D,20221122,000000,26.8,27.47,26.6844,27.35,10918,0
+ORRF.US,D,20221123,000000,27.39,27.39,27.11,27.3,7194,0
+ORRF.US,D,20221125,000000,27.18,27.64,27.16,27.43,6061,0
+ORRF.US,D,20221128,000000,27.33,27.35,26.98,27.2,6818,0
+ORRF.US,D,20221129,000000,27.18,27.37,26.82,26.82,10311,0
+ORRF.US,D,20221130,000000,27,27,26.13,26.91,15644,0
+ORRF.US,D,20221201,000000,26.83,26.95,26.69,26.95,4860,0
+ORRF.US,D,20221202,000000,26.76,27.54,26.76,27.13,13457,0
+ORRF.US,D,20221205,000000,26.5,26.68,26.5,26.68,17575,0
+ORRF.US,D,20221206,000000,26.8,27.75,26.8,27.75,44876,0
+ORRF.US,D,20221207,000000,27.52,28.4175,27.41,27.41,19863,0
+ORRF.US,D,20221208,000000,27.58,27.64,26.66,26.76,13956,0
+ORRF.US,D,20221209,000000,26.7,26.8,25.61,25.61,11644,0
+ORRF.US,D,20221212,000000,25.82,26.225,25.82,26,17288,0
+ORRF.US,D,20221213,000000,26.51,26.793,25.65,26.3,25980,0
+ORRF.US,D,20221214,000000,26.13,26.5,25.03,25.81,14558,0
+ORRF.US,D,20221215,000000,25.46,25.46,24.575,25.09,12383,0
+ORRF.US,D,20221216,000000,24.8,26,24.3301,26,70310,0
+ORRF.US,D,20221219,000000,25.76,25.76,25.0409,25.18,27655,0
+ORRF.US,D,20221220,000000,25.475,25.54,25,25.21,17092,0
+ORRF.US,D,20221221,000000,25.71,25.71,24.9,25.05,18651,0
+ORRF.US,D,20221222,000000,24.79,24.79,23.81,24,28777,0
+ORRF.US,D,20221223,000000,23.94,24.03,23.59,23.75,33294,0
+ORRF.US,D,20221227,000000,23.2061,24.36,23.2061,24.01,9268,0
+ORRF.US,D,20221228,000000,24,24.17,23.31,23.47,25281,0
+ORRF.US,D,20221229,000000,23.56,23.675,23.19,23.24,21646,0
+ORRF.US,D,20221230,000000,23.17,23.39,23.03,23.16,36782,0
+ORRF.US,D,20230103,000000,23.26,23.415,23.085,23.27,17552,0
+ORRF.US,D,20230104,000000,23.3,23.3,22.85,22.95,17688,0
+ORRF.US,D,20230105,000000,23.0081,23.14,22.83,23.03,10782,0
+ORRF.US,D,20230106,000000,23.26,23.275,22.94,23.18,17350,0
+ORRF.US,D,20230109,000000,23.19,23.19,22.91,22.91,7635,0
+ORRF.US,D,20230110,000000,22.76,23.4399,22.76,23.3,24455,0
+ORRF.US,D,20230111,000000,23.48,23.8,23.25,23.8,5446,0
+ORRF.US,D,20230112,000000,23.86,24.47,23.86,24.22,13725,0
+ORRF.US,D,20230113,000000,23.88,24.33,23.78,24.24,4894,0
+ORRF.US,D,20230117,000000,24.26,24.26,23.66,23.97,6535,0
+ORRF.US,D,20230118,000000,23.605,23.77,22.91,22.92,6541,0
+ORRF.US,D,20230119,000000,22.75,23.09,22.75,23.09,7418,0
+ORRF.US,D,20230120,000000,23.32,23.82,23.17,23.82,13152,0
+ORRF.US,D,20230123,000000,24,24,22.9775,23.65,9362,0
+ORRF.US,D,20230124,000000,23.261,23.85,23.1,23.85,20004,0
+ORRF.US,D,20230125,000000,24.5,24.5,23.34,23.98,11562,0
+ORRF.US,D,20230126,000000,23.79,24.49,23.55,24.43,21112,0
+ORRF.US,D,20230127,000000,24.21,24.24,23.66,24.07,5158,0
+ORRF.US,D,20230130,000000,24.61,24.61,24.19,24.22,9044,0
+ORRF.US,D,20230131,000000,24.36,24.83,24.15,24.75,9721,0
+ORRF.US,D,20230201,000000,24.95,24.95,24.25,24.51,17036,0
+ORRF.US,D,20230202,000000,24.67,24.99,24.44,24.99,18563,0
+ORRF.US,D,20230203,000000,24.97,25.2,24.62,24.86,11388,0
+ORRF.US,D,20230206,000000,24.68,24.93,24.45,24.78,5816,0
+ORRF.US,D,20230207,000000,24.66,25.14,24.5815,25.02,13347,0
+ORRF.US,D,20230208,000000,24.57,24.7599,24.3,24.3,9359,0
+ORRF.US,D,20230209,000000,24.3127,24.3127,23.76,24,11488,0
+ORRF.US,D,20230210,000000,23.95,24.3489,23.2564,24.07,6832,0
+ORRF.US,D,20230213,000000,24,24.13,22.46,22.88,86203,0
+ORRF.US,D,20230214,000000,23.05,23.55,22.98,23.55,14195,0
+ORRF.US,D,20230215,000000,23.75,24.44,23.5,23.63,15150,0
+ORRF.US,D,20230216,000000,23.43,23.6499,22.8701,23.18,16946,0
+ORRF.US,D,20230217,000000,23.33,23.84,23.07,23.66,15878,0
+ORRF.US,D,20230221,000000,23.42,23.54,23.02,23.2,15172,0
+ORRF.US,D,20230222,000000,23.25,23.72,23,23.05,25178,0
+ORRF.US,D,20230223,000000,23.18,23.46,23.18,23.46,8611,0
+ORRF.US,D,20230224,000000,23.5127,23.5127,22.85,22.85,9191,0
+ORRF.US,D,20230227,000000,23.02,23.41,22.78,22.95,11109,0
+ORRF.US,D,20230228,000000,23.12,23.275,23,23,10501,0
+ORRF.US,D,20230301,000000,23.2,23.21,23,23.1,10783,0
+ORRF.US,D,20230302,000000,22.6841,23.05,22.6841,23.05,13434,0
+ORRF.US,D,20230303,000000,23.01,23.2599,22.93,22.93,8958,0
+ORRF.US,D,20230306,000000,22.89,22.89,21.88,22.24,49990,0
+ORRF.US,D,20230307,000000,22.24,22.62,21.9101,22.62,14843,0
+ORRF.US,D,20230308,000000,22.365,22.8,22.365,22.64,7878,0
+ORRF.US,D,20230309,000000,22.68,22.88,22.25,22.27,22084,0
+ORRF.US,D,20230310,000000,22.25,22.25,21.54,21.98,13723,0
+ORRF.US,D,20230313,000000,21.71,22.1125,20.365,20.47,16692,0
+ORRF.US,D,20230314,000000,21.76,22.01,19.85,19.94,31845,0
+ORRF.US,D,20230315,000000,20,20.33,19.82,20.16,25150,0
+ORRF.US,D,20230316,000000,20.03,21.1,19.1,19.38,41535,0
+ORRF.US,D,20230317,000000,19.3,20.28,19.3,19.97,41597,0
+ORRF.US,D,20230320,000000,19.9801,20.37,19.85,19.88,25362,0
+ORRF.US,D,20230321,000000,20.25,21.23,20.25,20.84,17595,0
+ORRF.US,D,20230322,000000,21.03,21.0775,20.07,20.08,12554,0
+ORRF.US,D,20230323,000000,20.38,20.73,20.16,20.38,25125,0
+ORRF.US,D,20230324,000000,20.01,20.38,19.9249,20.05,12043,0
+ORRF.US,D,20230327,000000,20.32,20.34,19.66,19.86,9878,0
+ORRF.US,D,20230328,000000,19.71,20.09,19.71,20.01,8784,0
+ORRF.US,D,20230329,000000,20.23,20.23,19.94,20.04,12925,0
+ORRF.US,D,20230330,000000,19.89,20.26,19.688,19.95,29128,0
+ORRF.US,D,20230331,000000,20.04,20.15,19.84,19.86,29638,0
+ORRF.US,D,20230403,000000,19.86,20.71,19.86,20.34,17780,0
+ORRF.US,D,20230404,000000,19.7965,19.9,19.54,19.65,15971,0
+ORRF.US,D,20230405,000000,19.71,19.8971,19.5,19.7,11152,0
+ORRF.US,D,20230406,000000,19.66,20.055,19.66,19.76,6708,0
+ORRF.US,D,20230410,000000,19.5,19.78,19.27,19.27,19290,0
+ORRF.US,D,20230411,000000,19.28,19.885,19.28,19.5,9945,0
+ORRF.US,D,20230412,000000,19.57,19.57,19.28,19.28,13572,0
+ORRF.US,D,20230413,000000,19.45,19.91,19.45,19.48,6036,0
+ORRF.US,D,20230414,000000,19.57,19.63,19.15,19.18,17667,0
+ORRF.US,D,20230417,000000,18.96,19.255,18.96,19.135,11686,0
+ORRF.US,D,20230418,000000,19,19,18.31,18.32,13097,0
+ORRF.US,D,20230419,000000,18.25,18.935,18.25,18.91,10592,0
+ORRF.US,D,20230420,000000,19,19,18.71,18.98,7438,0
+ORRF.US,D,20230421,000000,19.02,19.25,18.67,18.88,9132,0
+ORRF.US,D,20230424,000000,18.88,19,18.74,18.74,10368,0
+ORRF.US,D,20230425,000000,18.62,18.79,18.23,18.23,13637,0
+ORRF.US,D,20230426,000000,18.23,18.56,18.23,18.55,8028,0
+ORRF.US,D,20230427,000000,18.54,18.79,18.54,18.79,7469,0
+ORRF.US,D,20230428,000000,18.78,19.2,18.78,19.17,14916,0
+ORRF.US,D,20230501,000000,19.01,19.1,18.95,19.05,16194,0
+ORRF.US,D,20230502,000000,18.99,19,17.89,17.89,14807,0
+ORRF.US,D,20230503,000000,18,18.12,17.15,17.15,37013,0
+ORRF.US,D,20230504,000000,17.08,17.333,16.185,16.25,23280,0
+ORRF.US,D,20230505,000000,16.51,16.8522,16,16.26,56881,0
+ORRF.US,D,20230508,000000,16.4,16.69,16.25,16.48,17244,0
+ORRF.US,D,20230509,000000,16.6,16.6,16.06,16.51,8371,0
+ORRF.US,D,20230510,000000,16.54,16.745,15.7,15.98,27362,0
+ORRF.US,D,20230511,000000,15.95,16.005,15.56,15.66,14348,0
+ORRF.US,D,20230512,000000,15.63,16.09,15.52,16.01,10978,0
+ORRF.US,D,20230515,000000,16.13,16.375,16.01,16.29,12315,0
+ORRF.US,D,20230516,000000,16.42,16.88,15.76,16.76,33977,0
+ORRF.US,D,20230517,000000,16.97,17.4,16.49,17.3,19048,0
+ORRF.US,D,20230518,000000,17.45,17.898,16.5,17.41,15919,0
+ORRF.US,D,20230519,000000,17.76,17.77,17.21,17.21,23732,0
+ORRF.US,D,20230522,000000,17.46,18.22,17.275,18,16373,0
+ORRF.US,D,20230523,000000,18.13,18.38,17.96,18.29,9721,0
+ORRF.US,D,20230524,000000,18.16,18.75,18.0178,18.7,18575,0
+ORRF.US,D,20230525,000000,18.7,18.7,18.19,18.19,4791,0
+ORRF.US,D,20230526,000000,18.025,18.6,18.025,18.6,5268,0
+ORRF.US,D,20230530,000000,18.64,18.64,18.04,18.3,19680,0
+ORRF.US,D,20230531,000000,18.22,18.44,17.985,18.1,18573,0
+ORRF.US,D,20230601,000000,18.23,18.53,18.23,18.41,8276,0
+ORRF.US,D,20230602,000000,18.62,19.74,18.25,19.45,41913,0
+ORRF.US,D,20230605,000000,19.59,19.6,18.5,19.17,11440,0
+ORRF.US,D,20230606,000000,19.16,20.24,19.16,20,11706,0
+ORRF.US,D,20230607,000000,20.2,20.615,20.2,20.41,47060,0
+ORRF.US,D,20230608,000000,20.53,20.53,19.73,20.265,10201,0
+ORRF.US,D,20230609,000000,19.75,19.75,19.75,19.75,2907,0
+ORRF.US,D,20230612,000000,19.92,20.01,19.15,19.23,9197,0
+ORRF.US,D,20230613,000000,19.3,20.59,19.26,20.05,14835,0
+ORRF.US,D,20230614,000000,20.19,20.42,19.7,19.9,13529,0
+ORRF.US,D,20230615,000000,19.74,20.08,19.56,20.08,6582,0
+ORRF.US,D,20230616,000000,20.24,20.24,19.46,19.47,21409,0
+ORRF.US,D,20230620,000000,19.59,19.59,18.91,19.18,6672,0
+ORRF.US,D,20230621,000000,19.445,19.445,19.22,19.22,6799,0
+ORRF.US,D,20230622,000000,18.4745,19.35,18.4745,19.23,29112,0
+ORRF.US,D,20230623,000000,18.84,19.3498,17.92,19.04,82587,0
+ORRF.US,D,20230626,000000,18.71,19.39,17.6206,19.02,15458,0
+ORRF.US,D,20230627,000000,19.21,19.21,18.7887,19.16,11266,0
+ORRF.US,D,20230628,000000,18.97,19.1,18.8,18.99,5287,0
+ORRF.US,D,20230629,000000,19.05,19.2,18.75,19.2,3955,0
+ORRF.US,D,20230630,000000,19.06,19.23,19.04,19.15,18158,0
+ORRF.US,D,20230703,000000,19,19.5,18.58,19.5,6838,0
+ORRF.US,D,20230705,000000,19.26,19.645,19.26,19.54,11677,0
+ORRF.US,D,20230706,000000,19.55,19.585,19.13,19.35,12090,0
+ORRF.US,D,20230707,000000,19.49,20.22,19.35,20.2,52202,0
+ORRF.US,D,20230710,000000,20,20.07,19.645,19.8,10891,0
+ORRF.US,D,20230711,000000,20.18,20.18,19.25,19.3,10690,0
+ORRF.US,D,20230712,000000,19.68,19.92,19.3401,19.41,12064,0
+ORRF.US,D,20230713,000000,19.56,19.72,19.2897,19.67,6461,0
+ORRF.US,D,20230714,000000,19.2484,19.72,18.9088,19.61,10237,0
+ORRF.US,D,20230717,000000,19.43,20.1999,19.43,19.54,10158,0
+ORRF.US,D,20230718,000000,19.7,20.3,19.7,20.28,14005,0
+ORRF.US,D,20230719,000000,20.11,21.49,20.11,21.06,44710,0
+ORRF.US,D,20230720,000000,21.17,21.95,19.5201,21.9,42638,0
+ORRF.US,D,20230721,000000,21.82,21.84,21.33,21.35,15508,0
+ORRF.US,D,20230724,000000,21.2,21.91,21.05,21.91,13968,0
+ORRF.US,D,20230725,000000,21.91,21.91,21.46,21.74,8543,0
+ORRF.US,D,20230726,000000,22.03,22.71,22.03,22.71,10165,0
+ORRF.US,D,20230727,000000,22.81,23.64,22.35,23.64,26949,0
+ORRF.US,D,20230728,000000,23.65,24,23.313,23.97,31184,0
+ORRF.US,D,20230731,000000,23.52,24.235,23.1245,23.4,44949,0
+ORRF.US,D,20230801,000000,23.25,23.585,22.83,23.48,19976,0
+ORRF.US,D,20230802,000000,23.28,23.69,23.185,23.42,25825,0
+ORRF.US,D,20230803,000000,23.085,24.055,23.085,23.46,12084,0
+ORRF.US,D,20230804,000000,24.3179,24.3179,23.41,23.65,14527,0
+ORRF.US,D,20230807,000000,23.52,24.25,23.46,23.83,22838,0
+ORRF.US,D,20230808,000000,23.475,24.49,23.19,24.49,18517,0
+ORRF.US,D,20230809,000000,24.31,24.47,23.5,23.71,25153,0
+ORRF.US,D,20230810,000000,24,24,23.19,23.37,10712,0
+ORRF.US,D,20230811,000000,23.48,23.49,22.83,22.995,20758,0
+ORRF.US,D,20230814,000000,23.02,23.02,22.39,22.55,11480,0
+ORRF.US,D,20230815,000000,22.34,23.3399,22.23,22.43,11070,0
+ORRF.US,D,20230816,000000,22.4,23.3,22.4,23.05,23614,0
+ORRF.US,D,20230817,000000,22.5948,23.24,22.5948,22.87,9840,0
+ORRF.US,D,20230818,000000,22.7,22.99,22.39,22.72,56433,0
+ORRF.US,D,20230821,000000,22.59,22.7,22.0401,22.67,12639,0
+ORRF.US,D,20230822,000000,22.54,22.54,22.103,22.41,6185,0
+ORRF.US,D,20230823,000000,22.45,22.6,22.31,22.36,8511,0
+ORRF.US,D,20230824,000000,22.26,22.36,22.1591,22.28,9555,0
+ORRF.US,D,20230825,000000,22.24,22.49,22.01,22.36,7700,0
+ORRF.US,D,20230828,000000,22,22.59,22,22,12910,0
+ORRF.US,D,20230829,000000,21.79,22.56,21.71,22.56,11649,0
+ORRF.US,D,20230830,000000,22.25,22.52,21.78,21.78,22488,0
+ORRF.US,D,20230831,000000,21.78,21.97,21.4,21.6,11733,0
+ORRF.US,D,20230901,000000,21.65,21.95,21.65,21.76,12222,0
+ORRF.US,D,20230905,000000,21.63,21.76,21.25,21.34,14714,0
+ORRF.US,D,20230906,000000,21.16,21.16,20.41,20.41,15319,0
+ORRF.US,D,20230907,000000,20.51,20.545,19.3,19.75,81659,0
+ORRF.US,D,20230908,000000,19.86,20.96,19.84,20.87,62630,0
+ORRF.US,D,20230911,000000,20.87,21.49,20.62,21.15,30868,0
+ORRF.US,D,20230912,000000,21.16,22.32,21.16,22.13,41729,0
+ORRF.US,D,20230913,000000,22.06,22.6,21.9,22.02,49768,0
+ORRF.US,D,20230914,000000,22.01,22.45,21.94,22.45,13011,0
+ORRF.US,D,20230915,000000,22.45,22.91,22,22.1,67466,0
+ORRF.US,D,20230918,000000,22.16,22.47,21.55,21.55,31066,0
+ORRF.US,D,20230919,000000,21.53,22.35,21.53,21.98,24432,0
+ORRF.US,D,20230920,000000,22.105,22.78,21.371,21.47,24588,0
+ORRF.US,D,20230921,000000,21.4,21.85,21.335,21.73,16020,0
+ORRF.US,D,20230922,000000,21.66,21.99,21.11,21.19,16312,0
+ORRF.US,D,20230925,000000,21.04,21.39,21.04,21.24,8848,0
+ORRF.US,D,20230926,000000,21.18,21.18,20.89,20.93,11225,0
+ORRF.US,D,20230927,000000,21.05,21.05,20.79,20.82,7378,0
+ORRF.US,D,20230928,000000,20.9,21.42,20.9,21.25,6563,0
+ORRF.US,D,20230929,000000,20.9675,21.0882,20.92,21.01,8520,0
+ORRF.US,D,20231002,000000,20.61,20.945,20.55,20.69,7757,0
+ORRF.US,D,20231003,000000,20.65,20.65,20.22,20.22,7548,0
+ORRF.US,D,20231004,000000,20.15,20.48,20.04,20.43,12303,0
+ORRF.US,D,20231005,000000,20.15,20.95,20.15,20.85,20102,0
+ORRF.US,D,20231006,000000,20.74,21.28,20.621,21.24,21385,0
+ORRF.US,D,20231009,000000,20.8637,21.38,20.81,20.86,10801,0
+ORRF.US,D,20231010,000000,20.93,21.5,20.85,21.24,24955,0
+ORRF.US,D,20231011,000000,21.48,21.48,21.139,21.3,8086,0
+ORRF.US,D,20231012,000000,21.21,21.33,21.0601,21.33,8966,0
+ORRF.US,D,20231013,000000,21.075,21.16,20.94,20.96,8323,0
+ORRF.US,D,20231016,000000,20.96,21.48,20.9599,21.24,12975,0
+ORRF.US,D,20231017,000000,21.32,21.88,21.32,21.49,14295,0
+ORRF.US,D,20231018,000000,21.16,21.1734,20.08,20.48,14466,0
+ORRF.US,D,20231019,000000,20.3,20.6,20.21,20.34,29667,0
+ORRF.US,D,20231020,000000,20.4,20.4,20.045,20.3,14440,0
+ORRF.US,D,20231023,000000,20.4428,20.5,20.25,20.25,4937,0
+ORRF.US,D,20231024,000000,21.02,21.02,20,20.34,16266,0
+ORRF.US,D,20231025,000000,21.97,21.97,20.25,20.38,21332,0
+ORRF.US,D,20231026,000000,20.47,20.79,20.31,20.79,21708,0
+ORRF.US,D,20231027,000000,20.61,20.9,20.36,20.36,7979,0
+ORRF.US,D,20231030,000000,20.68,21.33,20.68,21.14,7932,0
+ORRF.US,D,20231031,000000,20.73,21.11,20.73,21.11,9291,0
+ORRF.US,D,20231101,000000,20.85,21.2062,20.81,20.92,8550,0
+ORRF.US,D,20231102,000000,21.13,21.77,21.13,21.6,11551,0
+ORRF.US,D,20231103,000000,21.97,23.22,21.94,22.76,33007,0
+ORRF.US,D,20231106,000000,22.22,22.68,22.05,22.41,27520,0
+ORRF.US,D,20231107,000000,22.11,22.53,21.82,22.1,13790,0
+ORRF.US,D,20231108,000000,22.18,22.18,21.33,21.65,19149,0
+ORRF.US,D,20231109,000000,21.95,21.95,21.425,21.61,7544,0
+ORRF.US,D,20231110,000000,21.81,21.97,21.75,21.9,17145,0
+ORRF.US,D,20231113,000000,21.5416,22.19,21.4743,22.05,9089,0
+ORRF.US,D,20231114,000000,22.44,24.435,22.44,24.24,33557,0
+ORRF.US,D,20231115,000000,24.4,24.5,23.89,23.89,35077,0
+ORRF.US,D,20231116,000000,23.32,23.545,23.07,23.24,16968,0
+ORRF.US,D,20231117,000000,23.48,23.98,23.48,23.98,21724,0
+ORRF.US,D,20231120,000000,23.25,24.05,23.06,23.64,13252,0
+ORRF.US,D,20231121,000000,23.09,23.25,23.03,23.03,4515,0
+ORRF.US,D,20231122,000000,23.3,23.76,23.1964,23.5,12994,0
+ORRF.US,D,20231124,000000,23.28,23.74,23.28,23.6,5549,0
+ORRF.US,D,20231127,000000,23.39,23.445,23.27,23.27,7999,0
+ORRF.US,D,20231128,000000,23.3,23.31,22.86,23.03,8586,0
+ORRF.US,D,20231129,000000,23.29,23.8,23.09,23.74,9929,0
+ORRF.US,D,20231130,000000,23.74,24.11,23.63,23.93,17136,0
+ORRF.US,D,20231201,000000,23.86,24.83,23.86,24.63,16757,0
+ORRF.US,D,20231204,000000,24.86,24.86,24.6,24.79,9811,0
+ORRF.US,D,20231205,000000,24.84,24.87,24.4,24.4,8022,0
+ORRF.US,D,20231206,000000,24.99,25.35,24.2,24.2,15133,0
+ORRF.US,D,20231207,000000,24.405,24.6,24.33,24.6,17077,0
+ORRF.US,D,20231208,000000,24.4722,24.95,24.4722,24.74,24697,0
+ORRF.US,D,20231211,000000,24.44,24.44,24.22,24.35,24474,0
+ORRF.US,D,20231212,000000,24.39,24.91,23.5245,24.33,12856,0
+ORRF.US,D,20231213,000000,24.43,27,23.8727,26.3,164435,0
+ORRF.US,D,20231214,000000,26.3,29.4,26.3,28.85,124969,0
+ORRF.US,D,20231215,000000,29,29.55,28.52,28.9,138988,0
+ORRF.US,D,20231218,000000,28.88,29.215,28.78,28.87,45029,0
+ORRF.US,D,20231219,000000,29.04,29.78,28.98,29,54669,0
+ORRF.US,D,20231220,000000,29.35,29.72,28.72,28.72,58820,0
+ORRF.US,D,20231221,000000,29.11,29.47,28.85,29.15,23146,0
+ORRF.US,D,20231222,000000,29.35,29.72,29,29.3,46266,0
+ORRF.US,D,20231226,000000,29.57,29.79,29.28,29.34,45466,0
+ORRF.US,D,20231227,000000,29.28,29.67,29.28,29.49,31683,0
+ORRF.US,D,20231228,000000,29.67,29.75,29.55,29.66,25624,0
+ORRF.US,D,20231229,000000,29.52,29.78,29.39,29.5,30536,0
+ORRF.US,D,20240102,000000,29.38,29.71,28.67,29.34,80957,0
+ORRF.US,D,20240103,000000,29.29,29.49,28.71,28.825,74141,0
+ORRF.US,D,20240104,000000,28.98,29.25,28.75,28.99,38560,0
+ORRF.US,D,20240105,000000,28.96,29.47,28.82,29.16,59236,0
+ORRF.US,D,20240108,000000,29.27,29.3075,28.99,29.25,20116,0
+ORRF.US,D,20240109,000000,29,29.16,28.65,28.84,52306,0
+ORRF.US,D,20240110,000000,28.8,28.97,28.51,28.62,48501,0
+ORRF.US,D,20240111,000000,28.51,28.69,28.18,28.56,46709,0
+ORRF.US,D,20240112,000000,28.7,28.79,28.395,28.45,26056,0
+ORRF.US,D,20240116,000000,28.26,28.41,27.8,27.82,33709,0
+ORRF.US,D,20240117,000000,27.61,28.05,27.6,27.75,31880,0
+ORRF.US,D,20240118,000000,27.75,27.95,27.435,27.65,24929,0
+ORRF.US,D,20240119,000000,27.69,28.03,27.46,27.93,32079,0
+ORRF.US,D,20240122,000000,27.98,28.63,27.98,28.59,31527,0
+ORRF.US,D,20240123,000000,28.9,28.9,28.48,28.52,29325,0
+ORRF.US,D,20240124,000000,29,29.29,28.8,29.11,22820,0
+ORRF.US,D,20240125,000000,29.48,29.48,28.98,29.37,32220,0
+ORRF.US,D,20240126,000000,29.37,29.57,29.03,29.03,21563,0
+ORRF.US,D,20240129,000000,28.87,29.2,28.6511,29.03,23357,0
+ORRF.US,D,20240130,000000,29.02,29.1467,28.86,28.88,33565,0
+ORRF.US,D,20240131,000000,28.7,28.89,27.54,27.68,52433,0
+ORRF.US,D,20240201,000000,27.68,28.11,26.6,27.13,40058,0
+ORRF.US,D,20240202,000000,26.43,27.31,26.43,26.94,35559,0
+ORRF.US,D,20240205,000000,26.51,26.85,26.33,26.4,47190,0
+ORRF.US,D,20240206,000000,26.35,26.7,26.3,26.47,19704,0
+ORRF.US,D,20240207,000000,26.64,26.64,25.82,26.04,25501,0
+ORRF.US,D,20240208,000000,25.87,26.28,25.76,25.89,16066,0
+ORRF.US,D,20240209,000000,25.87,26.53,25.775,26.32,43828,0
+ORRF.US,D,20240212,000000,26.45,27.59,26.45,27.3,37995,0
+ORRF.US,D,20240213,000000,26.6,26.92,25.57,25.97,72184,0
+ORRF.US,D,20240214,000000,26.32,26.8,26.16,26.75,45724,0
+ORRF.US,D,20240215,000000,27.26,27.85,26.87,27.65,36691,0
+ORRF.US,D,20240216,000000,27.55,27.74,27.09,27.09,34912,0
+ORRF.US,D,20240220,000000,26.69,27.25,26.69,26.86,16733,0
+ORRF.US,D,20240221,000000,26.6,26.82,26.4,26.82,22537,0
+ORRF.US,D,20240222,000000,26.76,27,26.51,26.67,22025,0
+ORRF.US,D,20240223,000000,26.45,26.78,26.45,26.68,10706,0
+ORRF.US,D,20240226,000000,26.51,26.82,26.39,26.49,14688,0
+ORRF.US,D,20240227,000000,26.75,26.95,26.48,26.48,15116,0
+ORRF.US,D,20240228,000000,26.4,26.62,26.174,26.45,21602,0
+ORRF.US,D,20240229,000000,26.73,27.22,26.63,26.95,31667,0
+ORRF.US,D,20240301,000000,26.87,27,26.4,26.5,22012,0
+ORRF.US,D,20240304,000000,26.535,26.9,26.2,26.2,13657,0
+ORRF.US,D,20240305,000000,26.9,27,26.555,26.58,19720,0
+ORRF.US,D,20240306,000000,26.59,26.83,26.19,26.45,37603,0
+ORRF.US,D,20240307,000000,26.71,26.79,26.4,26.49,16290,0
+ORRF.US,D,20240308,000000,26.83,26.83,26.379,26.7,20511,0
+ORRF.US,D,20240311,000000,26.65,26.86,26.6,26.6,14619,0
+ORRF.US,D,20240312,000000,26.835,26.835,26.341,26.43,19867,0
+ORRF.US,D,20240313,000000,26.38,26.68,26.2,26.31,21176,0
+ORRF.US,D,20240314,000000,26.11,26.16,25.68,25.77,37626,0
+ORRF.US,D,20240315,000000,25.63,26.3,25.6,25.64,67789,0
+ORRF.US,D,20240318,000000,25.87,25.87,25.5,25.5,18512,0
+ORRF.US,D,20240319,000000,25.4,25.68,25.4,25.48,24161,0
+ORRF.US,D,20240320,000000,25.57,26.3699,25.56,26.27,59365,0
+ORRF.US,D,20240321,000000,26.3,26.95,26.3,26.62,78821,0
+ORRF.US,D,20240322,000000,26.58,26.85,26.32,26.32,26815,0
+ORRF.US,D,20240325,000000,26.37,26.76,26.25,26.3,15336,0
+ORRF.US,D,20240326,000000,26.57,26.57,25.62,25.75,107581,0
+ORRF.US,D,20240327,000000,26.2,26.26,25.84,26.25,26255,0
+ORRF.US,D,20240328,000000,26.52,26.95,26.14,26.77,64991,0
+ORRF.US,D,20240401,000000,26.7,26.86,26.06,26.13,38645,0
+ORRF.US,D,20240402,000000,25.91,26.16,25.58,25.72,33185,0
+ORRF.US,D,20240403,000000,25.62,25.77,25.505,25.65,47496,0
+ORRF.US,D,20240404,000000,25.94,26.06,25.3,25.59,292715,0
+ORRF.US,D,20240405,000000,25.9389,25.9389,25.52,25.62,37449,0
+ORRF.US,D,20240408,000000,25.93,25.97,25.58,25.6,60796,0
+ORRF.US,D,20240409,000000,25.62,26.17,25.62,26.04,64172,0
+ORRF.US,D,20240410,000000,25.6,25.6,24.9,25.24,70341,0
+ORRF.US,D,20240411,000000,25.45,25.45,25,25.04,42859,0
+ORRF.US,D,20240412,000000,24.95,25.165,24.85,25.02,52197,0
+ORRF.US,D,20240415,000000,25,25.3,24.7,25.05,63357,0
+ORRF.US,D,20240416,000000,24.9,25.25,24.818,25.09,34837,0
+ORRF.US,D,20240417,000000,25.08,25.38,25.02,25.11,28061,0
+ORRF.US,D,20240418,000000,25.04,25.3,25,25.03,86166,0
+ORRF.US,D,20240419,000000,24.9,26.15,24.9,25.94,75396,0
+ORRF.US,D,20240422,000000,26.01,26.395,25.99,26.02,43388,0
+ORRF.US,D,20240423,000000,26.32,26.55,25.82,25.89,64762,0
+ORRF.US,D,20240424,000000,26.75,26.84,26.09,26.24,104550,0
+ORRF.US,D,20240425,000000,26.15,26.49,25.91,26.43,70565,0
+ORRF.US,D,20240426,000000,26.46,26.6,26.21,26.48,43090,0
+ORRF.US,D,20240429,000000,26.445,26.78,26.09,26.29,68555,0
+ORRF.US,D,20240430,000000,26.1,26.45,25.95,26.22,44259,0
+ORRF.US,D,20240501,000000,26.39,26.58,26.27,26.32,181308,0
+ORRF.US,D,20240502,000000,26.52,26.52,26.3,26.34,63011,0
+ORRF.US,D,20240503,000000,26.57,26.775,26.4001,26.6,53981,0
+ORRF.US,D,20240506,000000,26.42,26.79,26.4,26.62,93969,0
+ORRF.US,D,20240507,000000,26.6,26.9,26.56,26.63,51861,0
+ORRF.US,D,20240508,000000,26.5,26.7,26.49,26.53,42046,0
+ORRF.US,D,20240509,000000,26.4612,26.63,26.415,26.54,55945,0
+ORRF.US,D,20240510,000000,26.69,26.81,26.44,26.65,50267,0
+ORRF.US,D,20240513,000000,26.9,26.9,26.4,26.55,63742,0
+ORRF.US,D,20240514,000000,26.8,26.8,26.58,26.65,89311,0
+ORRF.US,D,20240515,000000,26.79,26.9,26.63,26.77,92297,0
+ORRF.US,D,20240516,000000,26.7,26.91,26.7,26.82,104775,0
+ORRF.US,D,20240517,000000,26.8,26.94,26.69,26.75,82328,0
+ORRF.US,D,20240520,000000,26.715,26.98,26.61,26.62,47072,0
+ORRF.US,D,20240521,000000,26.54,26.8,26.5,26.8,37586,0
+ORRF.US,D,20240522,000000,26.845,26.93,26.7,26.82,31623,0
+ORRF.US,D,20240523,000000,26.8,26.88,26.37,26.45,58967,0
+ORRF.US,D,20240524,000000,26.54,26.69,26.4013,26.61,33980,0
+ORRF.US,D,20240528,000000,26.66,26.71,26.33,26.36,44570,0
+ORRF.US,D,20240529,000000,26.18,26.18,25.7,25.89,46102,0
+ORRF.US,D,20240530,000000,26.07,26.07,25.63,25.8,62419,0
+ORRF.US,D,20240531,000000,26.04,26.38,25.905,26.11,32110,0
+ORRF.US,D,20240603,000000,26.15,26.15,25.5,25.52,47942,0
+ORRF.US,D,20240604,000000,25.29,25.54,25.24,25.44,43853,0
+ORRF.US,D,20240605,000000,25.48,25.58,25.315,25.48,23843,0
+ORRF.US,D,20240606,000000,25.4,25.57,25.25,25.52,26296,0
+ORRF.US,D,20240607,000000,25.29,25.53,25.22,25.41,24659,0
+ORRF.US,D,20240610,000000,25.34,25.375,24.93,25.34,35338,0
+ORRF.US,D,20240611,000000,25.25,25.33,24.91,25.26,31047,0
+ORRF.US,D,20240612,000000,25.51,26.19,25.4,25.66,58261,0
+ORRF.US,D,20240613,000000,25.6,25.76,25.285,25.6,25037,0
+ORRF.US,D,20240614,000000,25.4,25.755,25.14,25.26,28844,0
+ORRF.US,D,20240617,000000,25.07,25.6,25.0601,25.4,43300,0
+ORRF.US,D,20240618,000000,25.4,25.67,25.28,25.325,75529,0
+ORRF.US,D,20240620,000000,25.12,25.53,25.08,25.32,105151,0
+ORRF.US,D,20240621,000000,25.36,25.52,25.1,25.19,161365,0
+ORRF.US,D,20240624,000000,25.33,25.88,25.33,25.59,97192,0
+ORRF.US,D,20240625,000000,25.56,25.7,25.28,25.47,49216,0
+ORRF.US,D,20240626,000000,25.33,25.94,25.28,25.74,356467,0
+ORRF.US,D,20240627,000000,25.89,26.49,25.76,26.27,353407,0
+ORRF.US,D,20240628,000000,26.93,27.67,26.63,27.36,1299718,0
+ORRF.US,D,20240701,000000,27.47,28.67,27.275,28.67,119819,0
+ORRF.US,D,20240702,000000,28.32,28.83,27.67,27.91,145902,0
+ORRF.US,D,20240703,000000,27.89,28.17,27.6,27.67,76962,0
+ORRF.US,D,20240705,000000,27.63,27.7,26.98,27.06,208371,0
+ORRF.US,D,20240708,000000,27.37,27.46,26.81,27.04,142871,0
+ORRF.US,D,20240709,000000,27.1,27.34,26.81,26.94,87489,0
+ORRF.US,D,20240710,000000,27.06,27.2099,26.84,27.06,98064,0
+ORRF.US,D,20240711,000000,27.69,28.71,27.69,28.33,114660,0
+ORRF.US,D,20240712,000000,28.66,28.92,28.33,28.41,97516,0
+ORRF.US,D,20240715,000000,28.72,29.9,28.72,29.45,115909,0
+ORRF.US,D,20240716,000000,29.82,31.17,29.79,30.98,131882,0
+ORRF.US,D,20240717,000000,30.74,31.77,30.57,31.49,134765,0
+ORRF.US,D,20240718,000000,31.2,31.89,30.49,30.98,156149,0
+ORRF.US,D,20240719,000000,31.08,31.37,30.84,30.97,111439,0
+ORRF.US,D,20240722,000000,31.05,31.73,30.647,31.59,108494,0
+ORRF.US,D,20240723,000000,31.64,32.37,31.58,32.2,132631,0
+ORRF.US,D,20240724,000000,32.84,34.73,32.635,33.75,133635,0
+ORRF.US,D,20240725,000000,33.6,35.23,33.6,34.78,161836,0
+ORRF.US,D,20240726,000000,34.81,35.25,34.09,34.49,123540,0
+ORRF.US,D,20240729,000000,34.7,34.7364,33.94,34.27,100754,0
+ORRF.US,D,20240730,000000,34.03,35.61,34.03,35.58,121864,0
+ORRF.US,D,20240731,000000,35.56,36.14,34.95,35.16,136216,0
+ORRF.US,D,20240801,000000,35.21,35.21,33.69,33.98,125967,0
+ORRF.US,D,20240802,000000,33.01,33.55,32.63,33.25,103064,0
+ORRF.US,D,20240805,000000,32.13,32.79,31.2,31.95,105895,0
+ORRF.US,D,20240806,000000,31.95,32.59,31.6,32.09,64676,0
+ORRF.US,D,20240807,000000,32.29,32.54,31.635,31.73,75042,0
+ORRF.US,D,20240808,000000,31.81,32.45,31.6,32.36,60167,0
+ORRF.US,D,20240809,000000,32.29,32.66,31.62,32.26,96829,0
+ORRF.US,D,20240812,000000,32.42,32.79,31.55,31.58,77429,0
+ORRF.US,D,20240813,000000,32.14,32.32,31.5205,32.12,91667,0
+ORRF.US,D,20240814,000000,32.17,32.36,31.61,32.11,49292,0
+ORRF.US,D,20240815,000000,32.76,33.507,32.74,32.85,84517,0
+ORRF.US,D,20240816,000000,32.9,33.96,32.67,33.47,45204,0
+ORRF.US,D,20240819,000000,33.58,34.56,33.46,34.4,147482,0
+ORRF.US,D,20240820,000000,34.45,34.51,33.95,34.1,88806,0
+ORRF.US,D,20240821,000000,34.29,34.29,33.7,33.86,78415,0
+ORRF.US,D,20240822,000000,33.71,34.33,33.71,34.21,39132,0
+ORRF.US,D,20240823,000000,34.32,36.6,34.32,35.8,82968,0
+ORRF.US,D,20240826,000000,35.98,36.1,35.25,35.44,77990,0
+ORRF.US,D,20240827,000000,35.34,35.52,35.1,35.44,47965,0
+ORRF.US,D,20240828,000000,35.25,36,35.25,35.6,52236,0
+ORRF.US,D,20240829,000000,35.86,36.01,35.6,35.75,49578,0
+ORRF.US,D,20240830,000000,35.72,35.97,35.56,35.8,52908,0
+ORRF.US,D,20240903,000000,35.61,36,35.3,35.63,56953,0
+ORRF.US,D,20240904,000000,35.54,35.77,34.88,34.96,45631,0
+ORRF.US,D,20240905,000000,34.98,35.02,34.4,34.85,57434,0
+ORRF.US,D,20240906,000000,34.87,35.09,34.2,34.35,36075,0
+ORRF.US,D,20240909,000000,34.43,35.12,34.4,34.77,70898,0
+ORRF.US,D,20240910,000000,34.74,35.21,34.41,34.99,75268,0
+ORRF.US,D,20240911,000000,34.8,34.88,33.81,34.65,90366,0
+ORRF.US,D,20240912,000000,34.9,34.92,34.45,34.7,46896,0
+ORRF.US,D,20240913,000000,35.13,35.33,34.85,34.95,81627,0
+ORRF.US,D,20240916,000000,35.09,35.38,34.95,35.02,65496,0
+ORRF.US,D,20240917,000000,35.32,36,35.06,35.12,106322,0
+ORRF.US,D,20240918,000000,35.04,36.255,35,35.42,109762,0
+ORRF.US,D,20240919,000000,36.06,36.645,35.635,36.43,82538,0
+ORRF.US,D,20240920,000000,36.19,36.51,35.34,35.55,415976,0
+ORRF.US,D,20240923,000000,35.65,35.94,35.31,35.66,55632,0
+ORRF.US,D,20240924,000000,35.71,35.89,35.495,35.69,45042,0
+ORRF.US,D,20240925,000000,35.75,35.94,35.4,35.46,65088,0
+ORRF.US,D,20240926,000000,35.66,36.16,35.3,35.61,60267,0
+ORRF.US,D,20240927,000000,35.94,36.05,35.53,35.75,83792,0
+ORRF.US,D,20240930,000000,35.72,36.3,35.61,35.96,132351,0
+ORRF.US,D,20241001,000000,35.81,36.145,34.9,35.05,101496,0
+ORRF.US,D,20241002,000000,34.9,35.36,34.55,34.57,53635,0
+ORRF.US,D,20241003,000000,34.4,34.87,34.285,34.57,78594,0
+ORRF.US,D,20241004,000000,35.02,35.4,34.82,35,33387,0
+ORRF.US,D,20241007,000000,34.84,35.03,34.61,34.87,34814,0
+ORRF.US,D,20241008,000000,35.06,35.06,34.559,34.8,32726,0
+ORRF.US,D,20241009,000000,34.8,35.195,34.14,34.93,54081,0
+ORRF.US,D,20241010,000000,34.63,35.04,34.5,34.9,30460,0
+ORRF.US,D,20241011,000000,35.05,36.23,35.05,35.85,54510,0
+ORRF.US,D,20241014,000000,35.84,36.32,35.71,36.14,36089,0
+ORRF.US,D,20241015,000000,36.22,37.34,36.2,36.72,69200,0
+ORRF.US,D,20241016,000000,37.08,37.745,37,37.47,162512,0
+ORRF.US,D,20241017,000000,37.52,37.86,37.5,37.74,85524,0
+ORRF.US,D,20241018,000000,37.86,37.86,37.2,37.26,56930,0
+ORRF.US,D,20241021,000000,37.1,37.27,36.17,36.37,64565,0
+ORRF.US,D,20241022,000000,36.29,36.6,36.2,36.4,51851,0
+ORRF.US,D,20241023,000000,37.23,38.81,37.2,37.56,251588,0
+ORRF.US,D,20241024,000000,37.81,37.87,37.27,37.75,200950,0
+ORRF.US,D,20241025,000000,38.02,38.02,37.27,37.3,94602,0
+ORRF.US,D,20241028,000000,37.69,37.95,37.25,37.74,109882,0
+ORRF.US,D,20241029,000000,37.7,37.94,37.62,37.79,132377,0
+ORRF.US,D,20241030,000000,37.69,38.55,37.69,37.84,160308,0
+ORRF.US,D,20241031,000000,37.95,38.01,37.43,37.44,98122,0
+ORRF.US,D,20241101,000000,37.77,37.8,37.14,37.38,76325,0
+ORRF.US,D,20241104,000000,37.25,37.42,36.8,37.2,64021,0
+ORRF.US,D,20241105,000000,37.06,37.43,37.04,37.25,91139,0
+ORRF.US,D,20241106,000000,39.25,41.99,39.25,41.03,324236,0
+ORRF.US,D,20241107,000000,40.92,40.92,39.809,39.88,190969,0
+ORRF.US,D,20241108,000000,40.26,40.65,39.88,40.18,124268,0
+ORRF.US,D,20241111,000000,40.86,41.45,40.86,41.12,169808,0
+ORRF.US,D,20241112,000000,41.21,41.4,40.93,41.14,130309,0
+ORRF.US,D,20241113,000000,40.99,41.65,40.8,40.84,136515,0
+ORRF.US,D,20241114,000000,41.08,41.08,40.3,40.65,118838,0
+ORRF.US,D,20241115,000000,40.9,41.025,40.25,40.45,104700,0
+ORRF.US,D,20241118,000000,40.43,40.86,40.11,40.15,89236,0
+ORRF.US,D,20241119,000000,39.82,40.17,39.57,39.92,77069,0
+ORRF.US,D,20241120,000000,39.85,40.19,39.26,39.58,99208,0
+ORRF.US,D,20241121,000000,39.85,40.35,39.6699,39.95,83237,0
+ORRF.US,D,20241122,000000,40,40.7,40,40.49,98145,0
+ORRF.US,D,20241125,000000,40.86,41.5,40.01,40.1,486266,0
+ORRF.US,D,20241126,000000,39.9,40.19,39.555,39.78,126116,0
+ORRF.US,D,20241127,000000,40.11,40.29,39.6,39.63,90768,0
+ORRF.US,D,20241129,000000,39.72,39.795,39.14,39.5,84756,0
+ORRF.US,D,20241202,000000,39.54,39.96,39.09,39.81,105704,0
+ORRF.US,D,20241203,000000,39.77,40.55,39.285,39.33,65308,0
+ORRF.US,D,20241204,000000,39.53,39.585,39.05,39.55,78360,0
+ORRF.US,D,20241205,000000,39.74,40.06,39.39,39.45,68667,0
+ORRF.US,D,20241206,000000,39.64,39.64,39.1,39.37,54414,0
+ORRF.US,D,20241209,000000,39.6,39.6,38.87,39.07,82932,0
+ORRF.US,D,20241210,000000,39.27,39.745,38.35,39.44,122953,0
+ORRF.US,D,20241211,000000,39.68,39.76,39.21,39.24,82921,0
+ORRF.US,D,20241212,000000,39.26,39.385,38.73,38.9,71880,0
+ORRF.US,D,20241213,000000,38.92,38.96,38.42,38.78,70056,0
+ORRF.US,D,20241216,000000,38.81,38.9,38.54,38.88,49184,0
+ORRF.US,D,20241217,000000,38.8,39.01,38.35,38.43,74000,0
+ORRF.US,D,20241218,000000,38.75,38.935,36.37,36.62,129453,0
+ORRF.US,D,20241219,000000,37.1,37.71,36.15,36.23,126608,0
+ORRF.US,D,20241220,000000,35.82,36.89,35.82,36.76,236037,0
+ORRF.US,D,20241223,000000,36.45,36.99,36.23,36.51,95657,0
+ORRF.US,D,20241224,000000,36.6,36.91,36.31,36.7,39081,0
+ORRF.US,D,20241226,000000,36.5,36.95,36.4,36.83,56481,0
+ORRF.US,D,20241227,000000,36.63,36.99,36.16,36.49,67081,0
+ORRF.US,D,20241230,000000,36.43,36.61,36.0025,36.5,53155,0
+ORRF.US,D,20241231,000000,36.75,36.9,36.41,36.61,45249,0
+ORRF.US,D,20250102,000000,36.9,37.17,35.8301,35.91,76400,0
+ORRF.US,D,20250103,000000,36.06,36.1,35.455,36.1,56548,0
+ORRF.US,D,20250106,000000,36.02,36.2525,35.58,35.67,82495,0
+ORRF.US,D,20250107,000000,35.71,35.76,34.98,35.23,74337,0
+ORRF.US,D,20250108,000000,35.18,35.397,34.81,35.09,112988,0
+ORRF.US,D,20250110,000000,34.58,35.055,33.3904,33.98,81537,0
+ORRF.US,D,20250113,000000,33.79,34.36,33.79,34.11,163098,0
+ORRF.US,D,20250114,000000,34.28,35.12,34.17,35.12,186445,0
+ORRF.US,D,20250115,000000,37.09,37.09,35.75,36.01,99119,0
+ORRF.US,D,20250116,000000,35.81,36.12,35.62,35.91,96384,0
+ORRF.US,D,20250117,000000,36.25,36.5,35.72,36.06,110884,0
+ORRF.US,D,20250121,000000,36.29,37.03,36.29,36.42,105059,0
+ORRF.US,D,20250122,000000,36.3,36.48,35.7801,35.92,109033,0
+ORRF.US,D,20250123,000000,35.8,36.1,35.6,35.85,110791,0
+ORRF.US,D,20250124,000000,35.85,36.195,34.88,35.99,76794,0
+ORRF.US,D,20250127,000000,35.95,36.8,35.95,36.56,245765,0
+ORRF.US,D,20250128,000000,36.45,36.71,36.075,36.37,75590,0
+ORRF.US,D,20250129,000000,36.37,36.885,36.15,36.4,141920,0
+ORRF.US,D,20250130,000000,36.65,36.91,36.31,36.61,86434,0
+ORRF.US,D,20250131,000000,36.41,36.86,36.29,36.34,159615,0
+ORRF.US,D,20250203,000000,35.03,35.73,33.715,34.64,172113,0
+ORRF.US,D,20250204,000000,34.76,34.76,34.035,34.33,125657,0
+ORRF.US,D,20250205,000000,34.47,34.58,34.19,34.3,86981,0
+ORRF.US,D,20250206,000000,34.5,34.91,34.4,34.67,114514,0
+ORRF.US,D,20250207,000000,34.94,34.95,34.35,34.51,125531,0
+ORRF.US,D,20250210,000000,34.56,34.56,34.07,34.1,105713,0
+ORRF.US,D,20250211,000000,34,34.7,33.76,34.66,189425,0
+ORRF.US,D,20250212,000000,34.3,34.6,33.87,33.88,101251,0
+ORRF.US,D,20250213,000000,33.94,34.29,33.6,33.9,84526,0
+ORRF.US,D,20250214,000000,33.64,34.05,33.45,33.64,160153,0
+ORRF.US,D,20250218,000000,34,34.6,33.16,33.4,222993,0
+ORRF.US,D,20250219,000000,33.25,34,32.945,33.71,264290,0
+ORRF.US,D,20250220,000000,33.6,34.61,33.125,33.54,142026,0
+ORRF.US,D,20250221,000000,33.89,33.9153,33.04,33.05,114547,0
+ORRF.US,D,20250224,000000,33.24,33.3179,32.92,32.92,123920,0
+ORRF.US,D,20250225,000000,33.15,33.7,33.11,33.2,165853,0
+ORRF.US,D,20250226,000000,33.15,33.82,32.91,33.13,106412,0
+ORRF.US,D,20250227,000000,33.06,33.82,32.935,33.15,117071,0
+ORRF.US,D,20250228,000000,33.55,34.13,33.285,33.5,142914,0
+ORRF.US,D,20250303,000000,33.54,34.11,33.125,33.36,120251,0
+ORRF.US,D,20250304,000000,33.1,33.355,32.375,32.58,169759,0
+ORRF.US,D,20250305,000000,32.57,32.87,32.045,32.28,166502,0
+ORRF.US,D,20250306,000000,32.11,32.38,31.65,31.91,155991,0
+ORRF.US,D,20250307,000000,31.76,32.13,31.52,31.87,114732,0
+ORRF.US,D,20250310,000000,31.6,32.725,30.535,30.6,180561,0
+ORRF.US,D,20250311,000000,30.59,30.805,30.12,30.33,183820,0
+ORRF.US,D,20250312,000000,30.53,30.94,30.24,30.63,129936,0
+ORRF.US,D,20250313,000000,30.76,31.175,30.335,30.35,103394,0
+ORRF.US,D,20250314,000000,30.66,31.4559,30.55,30.75,136916,0
+ORRF.US,D,20250317,000000,30.75,31.05,30.57,30.82,149915,0
+ORRF.US,D,20250318,000000,31.02,31.65,30.57,30.73,97292,0
+ORRF.US,D,20250319,000000,30.87,31.045,30.459,30.8,122528,0
+ORRF.US,D,20250320,000000,30.65,31.23,30.65,30.83,105190,0
+ORRF.US,D,20250321,000000,30.6,30.84,30.43,30.5,465889,0
+ORRF.US,D,20250324,000000,31.68,32.6,30.88,31.35,185052,0
+ORRF.US,D,20250325,000000,31.31,31.62,30.835,30.85,98979,0
+ORRF.US,D,20250326,000000,30.97,31.42,30.47,30.55,106173,0
+ORRF.US,D,20250327,000000,30.73,31.589056,30.26,30.51,174586,0
+ORRF.US,D,20250328,000000,30.42,30.63,29.96,30,116956,0
+ORRF.US,D,20250331,000000,29.79,30.21,29.735,30.01,127258,0
+ORRF.US,D,20250401,000000,29.95,30.1,29.555,29.68,102689,0
+ORRF.US,D,20250402,000000,29.51,29.78,29.36,29.76,141492,0
+ORRF.US,D,20250403,000000,28.82,29.125,26.95,26.96,183830,0
+ORRF.US,D,20250404,000000,26.19,27.37,25.565,26.71,185447,0
+ORRF.US,D,20250407,000000,26.02,27.695,25.75,26.78,183538,0
+ORRF.US,D,20250408,000000,27.3,27.93,26.12,26.47,151947,0
+ORRF.US,D,20250409,000000,26.04,28.25,25.59,27.31,184346,0
+ORRF.US,D,20250410,000000,27.05,27.78,25.74,26.31,184942,0
+ORRF.US,D,20250411,000000,26.04,26.8,25.68,26.16,137192,0
+ORRF.US,D,20250414,000000,26.28,26.685,25.7,26.37,191875,0
+ORRF.US,D,20250415,000000,26.31,27.49,26.25,26.84,136790,0
+ORRF.US,D,20250416,000000,27.48,27.95,26.57,26.73,322477,0
+ORRF.US,D,20250417,000000,26.73,27.37,26.73,26.95,260100,0
+ORRF.US,D,20250421,000000,26.8,27.909,26.56,26.8,246949,0
+ORRF.US,D,20250422,000000,27.4,27.967,26.8,27.61,252951,0
+ORRF.US,D,20250423,000000,28.69,29.81,28.21,28.31,319789,0
+ORRF.US,D,20250424,000000,28.78,28.93,28.135,28.79,217621,0
+ORRF.US,D,20250425,000000,28.61,28.88,28.38,28.75,145177,0
+ORRF.US,D,20250428,000000,28.75,28.97,28.55,28.9,168298,0
+ORRF.US,D,20250429,000000,28.98,30.01,28.73,29.77,211369,0
+ORRF.US,D,20250430,000000,29.73,30.35,29.45,29.97,152448,0
+ORRF.US,D,20250501,000000,29.98,30.355,29.58,29.91,137951,0
+ORRF.US,D,20250502,000000,30.13,30.55,30.115,30.35,90102,0
+ORRF.US,D,20250505,000000,30.08,30.55,30,30.17,177889,0
+ORRF.US,D,20250506,000000,29.7,30.2,29.6,29.86,109844,0
+ORRF.US,D,20250507,000000,30.09,30.195,29.57,29.78,85786,0
+ORRF.US,D,20250508,000000,29.9,30.605,29.825,30.53,75425,0
+ORRF.US,D,20250509,000000,30.51,30.635,30.16,30.44,76622,0
+ORRF.US,D,20250512,000000,31.48,31.915,31.2,31.25,96451,0
+ORRF.US,D,20250513,000000,31.3,31.625,31.2,31.3,147321,0
+ORRF.US,D,20250514,000000,31.29,31.51,31.03,31.06,97211,0
+ORRF.US,D,20250515,000000,31.14,31.6,31.025,31.14,96823,0
+ORRF.US,D,20250516,000000,31.12,31.247,30.875,31.03,81156,0
+ORRF.US,D,20250519,000000,30.75,31.245,30.6975,30.97,89381,0
+ORRF.US,D,20250520,000000,31.02,31.45,30.8814,30.92,71822,0
+ORRF.US,D,20250521,000000,30.62,30.99,30.05,30.06,92312,0
+ORRF.US,D,20250522,000000,29.91,30.41,29.55,29.77,78043,0
+ORRF.US,D,20250523,000000,29.35,29.77,29.305,29.62,75416,0
+ORRF.US,D,20250527,000000,29.86,30.825,29.75,30.18,153254,0
+ORRF.US,D,20250528,000000,30.13,30.2399,29.66,29.8,89942,0
+ORRF.US,D,20250529,000000,29.92,30.92,29.6,29.93,93569,0
+ORRF.US,D,20250530,000000,29.91,30.17,29.66,30.06,253795,0
+ORRF.US,D,20250602,000000,30.01,30.95,29.53,29.81,128204,0
+ORRF.US,D,20250603,000000,29.82,30.29,29.635,30.14,110473,0
+ORRF.US,D,20250604,000000,30.22,30.97,29.88,29.89,111500,0
+ORRF.US,D,20250605,000000,29.91,30.22,29.51,29.95,618589,0
+ORRF.US,D,20250606,000000,30.36,31.17,30.3,30.52,164625,0
+ORRF.US,D,20250609,000000,30.54,31.245,30.54,30.96,119798,0
+ORRF.US,D,20250610,000000,30.97,31.51,30.86,31.2,157554,0
+ORRF.US,D,20250611,000000,31.33,31.35,30.9,30.97,104868,0
+ORRF.US,D,20250612,000000,30.8,31.15,30.51,30.98,114737,0
+ORRF.US,D,20250613,000000,30.63,31.0048,30.21,30.23,125817,0
+ORRF.US,D,20250616,000000,30.49,31.115,29.785,29.89,121524,0
+ORRF.US,D,20250617,000000,29.75,30.01,29.39,29.49,92167,0
+ORRF.US,D,20250618,000000,29.45,29.885,29.4,29.79,91262,0
+ORRF.US,D,20250620,000000,29.97,30.04,29.685,29.85,157353,0
+ORRF.US,D,20250623,000000,30.08,31.42,30.08,31.36,157495,0
+ORRF.US,D,20250624,000000,31.42,31.935,31.42,31.64,124034,0
+ORRF.US,D,20250625,000000,31.68,31.68,31.275,31.4,103170,0
+ORRF.US,D,20250626,000000,31.54,32.1,31.3,31.85,154119,0
+ORRF.US,D,20250627,000000,31.92,32.21,31.76,31.92,163668,0
+ORRF.US,D,20250630,000000,32.1,32.19,31.78,31.83,106911,0
+ORRF.US,D,20250701,000000,31.59,33,31.59,32.65,153968,0
+ORRF.US,D,20250702,000000,32.79,33.415,32.61,33.32,153950,0
+ORRF.US,D,20250703,000000,33.43,34.04,33.43,33.74,211028,0
+ORRF.US,D,20250707,000000,33.64,34.2699,33.38,33.51,126355,0
+ORRF.US,D,20250708,000000,33.54,34.03,33.54,33.67,211095,0
+ORRF.US,D,20250709,000000,33.87,34,33.445,33.69,128741,0
+ORRF.US,D,20250710,000000,33.61,34.05,33.485,33.79,106156,0
+ORRF.US,D,20250711,000000,33.77,33.8,33.36,33.37,75684,0
+ORRF.US,D,20250714,000000,33.29,33.715,33.25,33.57,91637,0
+ORRF.US,D,20250715,000000,33.53,33.66,32.7,32.72,109074,0
+ORRF.US,D,20250716,000000,32.98,33.125,32.5,32.98,212996,0
+ORRF.US,D,20250717,000000,32.96,33.65,32.96,33.55,255565,0
+ORRF.US,D,20250718,000000,33.76,34.05,33.519,33.57,138073,0
+ORRF.US,D,20250721,000000,33.66,33.85,33.45,33.53,105354,0
+ORRF.US,D,20250722,000000,33.51,34.115,33.47,33.91,386891,0
+ORRF.US,D,20250723,000000,34.83,36.66,34.54,36.51,660793,0
+ORRF.US,D,20250724,000000,36.76,37.745,35.15,35.22,192706,0
+ORRF.US,D,20250725,000000,35.36,36.1,34.5,34.55,149305,0
+ORRF.US,D,20250728,000000,34.56,34.615,34.165,34.3,148016,0
+ORRF.US,D,20250729,000000,34.51,34.51,33.61,33.62,130584,0
+ORRF.US,D,20250730,000000,33.65,33.85,32.95,33.13,192536,0
+ORRF.US,D,20250731,000000,33,33.21,32.5,32.86,197522,0
+ORRF.US,D,20250801,000000,32.59,33.54,31.94,32.21,180838,0
+ORRF.US,D,20250804,000000,32.22,32.6,32.2,32.55,118440,0
+ORRF.US,D,20250805,000000,32.36,32.5799,31.995,32.18,182297,0
+ORRF.US,D,20250806,000000,32.2,32.25,31.785,32.1,140529,0
+ORRF.US,D,20250807,000000,32.26,32.26,31.51,31.61,142915,0
+ORRF.US,D,20250808,000000,31.9,32.03,31.6,32,116287,0
+ORRF.US,D,20250811,000000,32.06,32.29,31.86,32.16,90848,0
+ORRF.US,D,20250812,000000,32.42,33.61,32.42,33.46,150019,0
+ORRF.US,D,20250813,000000,33.78,34.33,33.59,34.01,146587,0
+ORRF.US,D,20250814,000000,33.61,34.035,33.555,33.87,109379,0
+ORRF.US,D,20250815,000000,33.98,34.06,33.235,33.31,189717,0
+ORRF.US,D,20250818,000000,33.27,33.42,33.12,33.28,92907,0
+ORRF.US,D,20250819,000000,33.31,33.975,33.12,33.18,95320,0
+ORRF.US,D,20250820,000000,33.3,33.935,33.03,33.14,136472,0
+ORRF.US,D,20250821,000000,33.01,33.15,32.89,33.15,98409,0
+ORRF.US,D,20250822,000000,33.29,35.068,33.29,34.82,275716,0
+ORRF.US,D,20250825,000000,34.82,35.0363,34.39,34.39,138514,0
+ORRF.US,D,20250826,000000,34.45,35.04,34.4,34.72,100155,0
+ORRF.US,D,20250827,000000,34.62,35.09,34.62,34.92,84659,0
+ORRF.US,D,20250828,000000,35.13,35.13,34.665,34.82,97718,0
+ORRF.US,D,20250829,000000,34.95,35.14,34.75,34.85,196960,0
+ORRF.US,D,20250902,000000,34.53,34.91,34.395,34.7,129997,0
+ORRF.US,D,20250903,000000,34.58,34.94,34.43,34.64,197637,0
+ORRF.US,D,20250904,000000,34.78,35.21,34.65,35.21,70360,0
+ORRF.US,D,20250905,000000,35.43,35.96,34.925,34.97,102388,0
+ORRF.US,D,20250908,000000,34.97,35.1,34.565,35,85051,0
+ORRF.US,D,20250909,000000,34.92,35.09,34.7,34.93,151531,0
+ORRF.US,D,20250910,000000,34.97,35.325,34.7501,34.93,78764,0
+ORRF.US,D,20250911,000000,35.06,35.548,34.75,35.38,109549,0
+ORRF.US,D,20250912,000000,35.36,35.4,34.795,35.24,94655,0
+ORRF.US,D,20250915,000000,35.28,35.4,34.885,34.96,86854,0
+ORRF.US,D,20250916,000000,34.95,34.985,34.35,34.69,100163,0
+ORRF.US,D,20250917,000000,34.76,35.89,34.705,34.89,189764,0
+ORRF.US,D,20250918,000000,35.04,35.82,35.04,35.75,134348,0
+ORRF.US,D,20250919,000000,35.74,35.845,35.34,35.45,198397,0
+ORRF.US,D,20250922,000000,35.41,35.51,34.92,35.05,89304,0
+ORRF.US,D,20250923,000000,35.55,35.62,34.92,34.96,80655,0
+ORRF.US,D,20250924,000000,34.98,35.15,34.54,34.66,70548,0
+ORRF.US,D,20250925,000000,34.52,34.68,34.365,34.59,53538,0
+ORRF.US,D,20250926,000000,34.67,34.83,34.45,34.6,62350,0
+ORRF.US,D,20250929,000000,34.65,35.55,33.88,34.06,97802,0
+ORRF.US,D,20250930,000000,34.06,34.69,33.6,33.98,103013,0
+ORRF.US,D,20251001,000000,33.85,34.93,33.4035,33.68,97508,0
+ORRF.US,D,20251002,000000,33.61,34.17,33.14,33.49,107423,0
+ORRF.US,D,20251003,000000,33.47,34.12,33.47,33.73,61947,0
+ORRF.US,D,20251006,000000,34.1,35.25,33.74,33.93,108446,0
+ORRF.US,D,20251007,000000,34.01,34.315,33.66,33.71,79083,0
+ORRF.US,D,20251008,000000,33.9,33.9,33.57,33.63,49634,0
+ORRF.US,D,20251009,000000,33.55,33.73,33.275,33.55,76771,0
+ORRF.US,D,20251010,000000,33.74,35.025,32.29,32.33,138957,0
+ORRF.US,D,20251013,000000,32.66,33.01,32.27,32.97,89665,0
+ORRF.US,D,20251014,000000,32.75,34.49,32.75,34.2,132086,0
+ORRF.US,D,20251015,000000,34.4,34.4,33.37,33.53,115742,0
+ORRF.US,D,20251016,000000,33.46,33.46,31.87,32.13,165745,0
+ORRF.US,D,20251017,000000,32.39,32.67,31.875,32.29,170381,0
+ORRF.US,D,20251020,000000,32.44,33.32,32.3,33.31,137103,0
+ORRF.US,D,20251021,000000,33.21,33.69,33.15,33.38,189588,0
+ORRF.US,D,20251022,000000,34.17,35.51,33.76,34.84,176968,0
+ORRF.US,D,20251023,000000,34.8,34.8,34.05,34.14,151937,0
+ORRF.US,D,20251024,000000,34.39,34.95,34.26,34.61,104276,0
+ORRF.US,D,20251027,000000,34.66,34.93,34.18,34.18,312916,0
+ORRF.US,D,20251028,000000,34.1,34.425,33.9,34.04,103385,0
+ORRF.US,D,20251029,000000,34.05,34.23,32.935,33.2,113373,0
+ORRF.US,D,20251030,000000,33.1,33.85,33.07,33.11,74793,0
+ORRF.US,D,20251031,000000,33.22,33.37,32.69,33.28,100905,0
+ORRF.US,D,20251103,000000,32.89,33.66,32.5,33.57,284282,0
+ORRF.US,D,20251104,000000,33.34,33.72,33.15,33.44,140818,0
+ORRF.US,D,20251105,000000,33.19,34.26,33.17,34.06,139149,0
+ORRF.US,D,20251106,000000,34,34.27,33.545,33.7,94934,0
+ORRF.US,D,20251107,000000,33.75,34.12,33.51,33.75,126748,0
+ORRF.US,D,20251110,000000,34.08,34.44,33.77,34.21,84751,0
+ORRF.US,D,20251111,000000,34.25,34.44,34,34.27,78230,0
+ORRF.US,D,20251112,000000,34.24,34.9399,34.24,34.43,67739,0
+ORRF.US,D,20251113,000000,34.31,34.84,34.2,34.33,110667,0
+ORRF.US,D,20251114,000000,34.3,34.625,33.8,34.44,148522,0
+ORRF.US,D,20251117,000000,34.4,34.45,33.51,33.63,175004,0
+ORRF.US,D,20251118,000000,33.52,34.55,33.4,33.57,127845,0
+ORRF.US,D,20251119,000000,33.5,33.775,33.33,33.57,124041,0
+ORRF.US,D,20251120,000000,34,34.56,33.6,33.7,145220,0
+ORRF.US,D,20251121,000000,33.75,35.485,33.75,35.25,514111,0
+ORRF.US,D,20251124,000000,35.21,35.695,34.845,35.13,121249,0
+ORRF.US,D,20251125,000000,35.2,36.22,35.2,36.09,365991,0
+ORRF.US,D,20251126,000000,36.06,36.19,35.77,35.89,169413,0
+ORRF.US,D,20251128,000000,35.88,36.07,35.64,35.76,88356,0
+ORRF.US,D,20251201,000000,35.49,36.44,35.49,36.29,349350,0
+ORRF.US,D,20251202,000000,36.47,36.61,36.11,36.22,200988,0
+ORRF.US,D,20251203,000000,36.29,37.15,36.25,36.91,296155,0
+ORRF.US,D,20251204,000000,36.95,37.325,36.88,37.01,291222,0
+ORRF.US,D,20251205,000000,37.01,37.18,36.88,36.94,374174,0
+ORRF.US,D,20251208,000000,37.1,37.64,37.09,37.44,550294,0
+ORRF.US,D,20251209,000000,37.4,37.9,37.09,37.19,364985,0
+ORRF.US,D,20251210,000000,37.15,38.085,37.15,37.94,621133,0
+ORRF.US,D,20251211,000000,37.98,38.38,37.94,38.06,476177,0
+ORRF.US,D,20251212,000000,38.06,38.25,37.625,37.82,330876,0
+ORRF.US,D,20251215,000000,38,38.315,37.85,38.05,412984,0
+ORRF.US,D,20251216,000000,38.16,38.27,37.71,37.76,311813,0
+ORRF.US,D,20251217,000000,37.76,38.3,37.31,37.35,237999,0
+ORRF.US,D,20251218,000000,37.72,37.98,37.31,37.66,468583,0
+ORRF.US,D,20251219,000000,37.79,37.985,36.38,36.61,518867,0
+ORRF.US,D,20251222,000000,36.75,37,36.12,36.26,237711,0
+ORRF.US,D,20251223,000000,36.2,36.63,35.92,36.14,226397,0
+ORRF.US,D,20251224,000000,36.2,36.54,35.97,36.14,167160,0
+ORRF.US,D,20251226,000000,36.2,36.24,35.9,35.94,178665,0
+ORRF.US,D,20251229,000000,36.01,36.155,35.68,35.72,144829,0
+ORRF.US,D,20251230,000000,35.62,35.73,35.46,35.49,180926,0
+ORRF.US,D,20251231,000000,35.62,35.62,35.35,35.42,193845,0
+ORRF.US,D,20260102,000000,35.42,35.51,34.85,34.91,241809,0
+ORRF.US,D,20260105,000000,34.84,35.98,34.8,35.53,214298,0
+ORRF.US,D,20260106,000000,35.38,35.64,35.215,35.49,223824,0
+ORRF.US,D,20260107,000000,35.49,35.54,35.09,35.36,242890,0
+ORRF.US,D,20260108,000000,35.34,36.51,35.26,36.27,177602,0
+ORRF.US,D,20260109,000000,36.32,36.67,35.725,35.79,133748,0
+ORRF.US,D,20260112,000000,35.6,35.9175,35.315,35.71,124032,0
+ORRF.US,D,20260113,000000,35.77,36.215,35.52,35.89,194667,0
+ORRF.US,D,20260114,000000,35.95,36.24,35.81,36.06,430670,0
+ORRF.US,D,20260115,000000,36.06,37.17,36,37.06,454554,0
+ORRF.US,D,20260116,000000,37.01,37.3,36.68,36.7,239573,0
+ORRF.US,D,20260120,000000,36.11,36.6,35.87,36,136225,0
+ORRF.US,D,20260121,000000,36.29,37.69,36.26,37.46,849839,0
+ORRF.US,D,20260122,000000,37.6,38.23,37.59,37.64,583176,0
+ORRF.US,D,20260123,000000,37.8,37.88,35.95,36.2,224679,0
+ORRF.US,D,20260126,000000,36.07,36.4,35.42,36.04,211829,0
+ORRF.US,D,20260127,000000,36.04,36.33,35.96,36.06,174404,0
+ORRF.US,D,20260128,000000,35.67,36.275,34.365,34.57,481554,0
+ORRF.US,D,20260129,000000,34.77,35.49,34.64,35.41,358551,0
+ORRF.US,D,20260130,000000,35.31,36.1,35.31,36.02,593220,0
+ORRF.US,D,20260202,000000,36.21,37.65,36.065,37.46,254952,0
+ORRF.US,D,20260203,000000,37.39,38.22,37.39,38.07,248265,0
+ORRF.US,D,20260204,000000,38.38,39.155,38.38,38.92,224131,0
+ORRF.US,D,20260205,000000,38.71,39.39,38.51,39.32,232079,0
+ORRF.US,D,20260206,000000,39.68,40.08,39.305,39.48,235988,0
+ORRF.US,D,20260209,000000,39.54,40.7204,39.28,39.29,129442,0
+ORRF.US,D,20260210,000000,38.72,39.17,37.675,37.9,126719,0
+ORRF.US,D,20260211,000000,38.06,38.5,36.97,37.09,128659,0
+ORRF.US,D,20260212,000000,37.52,37.825,36.81,37.38,158030,0
+ORRF.US,D,20260213,000000,37.4,37.89,37.09,37.64,125908,0
+ORRF.US,D,20260217,000000,37.8,38.415,37.4,37.74,112521,0
+ORRF.US,D,20260218,000000,37.58,38.335,37.405,37.62,219827,0
diff --git a/daily/us/nasdaq stocks/2/osis.us.txt b/daily/us/nasdaq stocks/2/osis.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..324c9e4bb476a0263debed37b366fc8edc4edac6
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/osis.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OSIS.US,D,20050225,000000,16.97,17.32,16.88,17.25,155636,0
+OSIS.US,D,20050228,000000,17.25,17.25,16.89,16.98,212726,0
+OSIS.US,D,20050301,000000,16.95,17.05,16.91,16.98,310670,0
+OSIS.US,D,20050302,000000,16.95,17.07,16.85,16.9,324884,0
+OSIS.US,D,20050303,000000,16.85,17.1,16.81,17.04,116463,0
+OSIS.US,D,20050304,000000,17.26,17.27,16.76,16.93,78184,0
+OSIS.US,D,20050307,000000,16.85,17.2,16.85,17.04,156007,0
+OSIS.US,D,20050308,000000,16.96,17.14,16.85,16.94,83933,0
+OSIS.US,D,20050309,000000,16.86,17.23,16.86,17.02,130916,0
+OSIS.US,D,20050310,000000,17.02,17.23,16.91,17.19,196625,0
+OSIS.US,D,20050311,000000,17.13,17.24,16.94,17.02,104606,0
+OSIS.US,D,20050314,000000,16.9,17.2,16.9,17.14,256228,0
+OSIS.US,D,20050315,000000,17.15,17.25,17.01,17.1,103652,0
+OSIS.US,D,20050316,000000,17,17.17,17,17.15,87031,0
+OSIS.US,D,20050317,000000,17.25,17.25,17.09,17.16,77607,0
+OSIS.US,D,20050318,000000,17.17,17.27,17.11,17.12,260249,0
+OSIS.US,D,20050321,000000,17.12,17.64,17.12,17.57,314017,0
+OSIS.US,D,20050322,000000,17.6,17.7,17.26,17.57,247492,0
+OSIS.US,D,20050323,000000,17.6,17.67,17.4,17.46,165276,0
+OSIS.US,D,20050324,000000,17.59,18.09,17.49,17.93,254142,0
+OSIS.US,D,20050328,000000,18.19,18.38,18,18.12,196828,0
+OSIS.US,D,20050329,000000,18.03,18.32,17.64,17.73,112468,0
+OSIS.US,D,20050330,000000,17.63,18.01,17.48,17.55,117008,0
+OSIS.US,D,20050331,000000,17.49,17.6,17.34,17.51,139532,0
+OSIS.US,D,20050401,000000,17.42,17.6,17.37,17.54,74624,0
+OSIS.US,D,20050404,000000,17.55,17.69,17.44,17.64,149456,0
+OSIS.US,D,20050405,000000,17.5,17.68,17.45,17.5,69713,0
+OSIS.US,D,20050406,000000,17.5,17.77,17.45,17.68,66067,0
+OSIS.US,D,20050407,000000,17.76,17.78,17.34,17.5,219236,0
+OSIS.US,D,20050408,000000,17.38,17.5,17.37,17.44,197826,0
+OSIS.US,D,20050411,000000,17.33,17.43,17.1,17.1,315102,0
+OSIS.US,D,20050412,000000,17.04,17.31,17.02,17.26,70684,0
+OSIS.US,D,20050413,000000,17.2,17.27,16.81,16.81,106858,0
+OSIS.US,D,20050414,000000,16.78,16.88,16.21,16.28,149924,0
+OSIS.US,D,20050415,000000,16.25,16.4,15.63,15.75,172538,0
+OSIS.US,D,20050418,000000,15.76,16.26,15.7,15.99,99800,0
+OSIS.US,D,20050419,000000,15.87,16.55,15.71,16.51,109181,0
+OSIS.US,D,20050420,000000,16.4,16.6,16.02,16.33,146539,0
+OSIS.US,D,20050421,000000,16.35,16.96,16.35,16.73,130858,0
+OSIS.US,D,20050422,000000,16.63,16.63,16.1,16.32,97524,0
+OSIS.US,D,20050425,000000,16.48,17.04,16.29,16.98,134974,0
+OSIS.US,D,20050426,000000,16.77,17.14,16.77,16.97,73987,0
+OSIS.US,D,20050427,000000,15.77,15.88,14.33,14.46,1291845,0
+OSIS.US,D,20050428,000000,14.47,14.61,14.07,14.07,270824,0
+OSIS.US,D,20050429,000000,14.11,14.45,14,14.2,218963,0
+OSIS.US,D,20050502,000000,14.25,14.48,14.1,14.41,210910,0
+OSIS.US,D,20050503,000000,14.35,14.42,14.11,14.26,163331,0
+OSIS.US,D,20050504,000000,14.22,14.76,14.22,14.7,197413,0
+OSIS.US,D,20050505,000000,14.6,14.75,13.88,14.02,598086,0
+OSIS.US,D,20050506,000000,14,14.29,13.9,14.05,246347,0
+OSIS.US,D,20050509,000000,14.2,14.48,14.02,14.47,164046,0
+OSIS.US,D,20050510,000000,14.21,14.33,13.8,13.81,294646,0
+OSIS.US,D,20050511,000000,13.82,14.31,13.82,14.2,161611,0
+OSIS.US,D,20050512,000000,14.25,14.39,14.17,14.2,145864,0
+OSIS.US,D,20050513,000000,14.16,14.35,14,14.09,178317,0
+OSIS.US,D,20050516,000000,14.25,14.37,14,14.28,161097,0
+OSIS.US,D,20050517,000000,14.1,14.23,13.99,14.09,112559,0
+OSIS.US,D,20050518,000000,14.33,14.56,14.1,14.51,141463,0
+OSIS.US,D,20050519,000000,14.35,14.92,14.35,14.8,118775,0
+OSIS.US,D,20050520,000000,14.82,15.09,14.7,15.04,90472,0
+OSIS.US,D,20050523,000000,15.01,15.12,14.77,15.01,144365,0
+OSIS.US,D,20050524,000000,14.93,15.12,14.7,14.87,165723,0
+OSIS.US,D,20050525,000000,14.68,14.92,14.5,14.61,228457,0
+OSIS.US,D,20050526,000000,14.84,15.3,14.67,15.28,150497,0
+OSIS.US,D,20050527,000000,15.29,15.37,15.06,15.1,55705,0
+OSIS.US,D,20050531,000000,15,15.18,14.9,14.9,569307,0
+OSIS.US,D,20050601,000000,14.8,15.2,14.73,15.1,94536,0
+OSIS.US,D,20050602,000000,14.84,15.16,14.8,15.02,66583,0
+OSIS.US,D,20050603,000000,14.95,15.24,14.9,15.17,116243,0
+OSIS.US,D,20050606,000000,15.17,15.39,14.9,15.32,101501,0
+OSIS.US,D,20050607,000000,15.28,15.72,15.27,15.46,165956,0
+OSIS.US,D,20050608,000000,15.36,15.59,15.31,15.43,123154,0
+OSIS.US,D,20050609,000000,15.45,15.72,15.4,15.55,57253,0
+OSIS.US,D,20050610,000000,15.51,15.66,15.44,15.48,52350,0
+OSIS.US,D,20050613,000000,15.4,15.66,15.3,15.54,68847,0
+OSIS.US,D,20050614,000000,15.64,15.68,15.44,15.68,69376,0
+OSIS.US,D,20050615,000000,15.73,15.73,15.45,15.61,81322,0
+OSIS.US,D,20050616,000000,15.7,15.93,15.61,15.77,64192,0
+OSIS.US,D,20050617,000000,15.89,15.98,15.68,15.93,116908,0
+OSIS.US,D,20050620,000000,15.97,15.97,15.67,15.72,61571,0
+OSIS.US,D,20050621,000000,15.65,15.79,15.4,15.48,190346,0
+OSIS.US,D,20050622,000000,15.42,15.67,15.41,15.61,129373,0
+OSIS.US,D,20050623,000000,15.67,15.79,15.5,15.62,135171,0
+OSIS.US,D,20050624,000000,15.62,15.7,15.47,15.57,235896,0
+OSIS.US,D,20050627,000000,15.5,15.67,15.31,15.46,192583,0
+OSIS.US,D,20050628,000000,15.52,15.54,15.1,15.52,103935,0
+OSIS.US,D,20050629,000000,15.53,15.88,15.44,15.83,185445,0
+OSIS.US,D,20050630,000000,15.83,15.88,15.6,15.79,71967,0
+OSIS.US,D,20050701,000000,15.91,15.91,15.58,15.83,91658,0
+OSIS.US,D,20050705,000000,16,16.39,16,16.15,228407,0
+OSIS.US,D,20050706,000000,16.15,16.15,15.82,15.91,157068,0
+OSIS.US,D,20050707,000000,16.9,17.37,16.4,16.59,869581,0
+OSIS.US,D,20050708,000000,16.63,16.77,16.25,16.75,164993,0
+OSIS.US,D,20050711,000000,16.77,17.17,16.75,17,240898,0
+OSIS.US,D,20050712,000000,16.99,17.69,16.94,17.36,214540,0
+OSIS.US,D,20050713,000000,17.47,17.56,17.1,17.19,105253,0
+OSIS.US,D,20050714,000000,17.32,17.56,17.28,17.39,141360,0
+OSIS.US,D,20050715,000000,17.34,17.6,17.34,17.53,118463,0
+OSIS.US,D,20050718,000000,17.4,17.5,17.26,17.26,99028,0
+OSIS.US,D,20050719,000000,17.44,17.65,17.2,17.63,139743,0
+OSIS.US,D,20050720,000000,17.56,17.67,17.39,17.59,117265,0
+OSIS.US,D,20050721,000000,18,18,17.45,17.55,248934,0
+OSIS.US,D,20050722,000000,17.78,17.8,17.15,17.51,217612,0
+OSIS.US,D,20050725,000000,17.5,17.9,17.42,17.7,135734,0
+OSIS.US,D,20050726,000000,18.35,18.44,17.64,17.88,136467,0
+OSIS.US,D,20050727,000000,17.9,18.19,17.64,18.11,123281,0
+OSIS.US,D,20050728,000000,18.25,18.25,17.85,17.92,93164,0
+OSIS.US,D,20050729,000000,17.91,18.05,17.84,17.85,87872,0
+OSIS.US,D,20050801,000000,17.99,18.14,17.69,17.71,125250,0
+OSIS.US,D,20050802,000000,17.7,18,17.66,17.97,121213,0
+OSIS.US,D,20050803,000000,18,18,17.41,17.44,104030,0
+OSIS.US,D,20050804,000000,17.42,17.75,16.93,17.17,159876,0
+OSIS.US,D,20050805,000000,17.12,17.69,17.12,17.29,118087,0
+OSIS.US,D,20050808,000000,17.25,17.42,16.69,16.92,146561,0
+OSIS.US,D,20050809,000000,16.92,17.25,16.82,16.96,75005,0
+OSIS.US,D,20050810,000000,17.04,17.09,16.52,16.57,77135,0
+OSIS.US,D,20050811,000000,16.5,17,16.5,16.96,101233,0
+OSIS.US,D,20050812,000000,16.89,17.05,16.6,16.97,68501,0
+OSIS.US,D,20050815,000000,16.85,17.3,16.73,17.16,84655,0
+OSIS.US,D,20050816,000000,17.1,17.16,16.83,16.88,74296,0
+OSIS.US,D,20050817,000000,16.9,17.14,16.77,16.84,83563,0
+OSIS.US,D,20050818,000000,16.75,17,16.69,16.76,71135,0
+OSIS.US,D,20050819,000000,16.71,16.81,16.36,16.41,55422,0
+OSIS.US,D,20050822,000000,16.54,16.54,15.83,16.27,191956,0
+OSIS.US,D,20050823,000000,16.25,16.25,15.6,16.02,90782,0
+OSIS.US,D,20050824,000000,15.9,16.43,15.84,15.98,65758,0
+OSIS.US,D,20050825,000000,15.96,16.15,15.89,15.94,54016,0
+OSIS.US,D,20050826,000000,15.83,16.82,15.81,15.94,120040,0
+OSIS.US,D,20050829,000000,16,16.18,15.83,15.9,73405,0
+OSIS.US,D,20050830,000000,15.78,16.57,15.78,16.27,100823,0
+OSIS.US,D,20050831,000000,16.38,16.98,16.32,16.67,123007,0
+OSIS.US,D,20050901,000000,16.8,16.98,16.7,16.8,112704,0
+OSIS.US,D,20050902,000000,16.91,17,16.75,17,80179,0
+OSIS.US,D,20050906,000000,17.09,17.13,16.72,16.81,148688,0
+OSIS.US,D,20050907,000000,16.85,16.98,16.61,16.95,103157,0
+OSIS.US,D,20050908,000000,16.99,16.99,14.69,16.58,73735,0
+OSIS.US,D,20050909,000000,16.6,17.21,16.49,17.2,105499,0
+OSIS.US,D,20050912,000000,17.25,17.5,16.85,16.97,217706,0
+OSIS.US,D,20050913,000000,15.3,15.89,15.1,15.48,887310,0
+OSIS.US,D,20050914,000000,15.38,15.62,15.1,15.46,391582,0
+OSIS.US,D,20050915,000000,15.46,15.57,15.14,15.36,298062,0
+OSIS.US,D,20050916,000000,15.45,15.5,15.29,15.5,165979,0
+OSIS.US,D,20050919,000000,15.59,15.59,14.41,15.48,171108,0
+OSIS.US,D,20050920,000000,15.59,15.59,15.26,15.36,145475,0
+OSIS.US,D,20050921,000000,15.4,15.52,15.11,15.28,189370,0
+OSIS.US,D,20050922,000000,15.17,15.37,15.03,15.22,139445,0
+OSIS.US,D,20050923,000000,15.2,15.33,15.03,15.28,81854,0
+OSIS.US,D,20050926,000000,15.25,15.47,15.06,15.32,116163,0
+OSIS.US,D,20050927,000000,15.23,15.36,15.03,15.18,106377,0
+OSIS.US,D,20050928,000000,15.16,15.34,15.16,15.25,78061,0
+OSIS.US,D,20050929,000000,15.25,15.52,15.07,15.52,90409,0
+OSIS.US,D,20050930,000000,15.35,15.84,15.33,15.8,155275,0
+OSIS.US,D,20051003,000000,15.88,15.88,15.48,15.62,128580,0
+OSIS.US,D,20051004,000000,15.58,15.79,15.53,15.53,73415,0
+OSIS.US,D,20051005,000000,15.5,15.5,15.03,15.05,126982,0
+OSIS.US,D,20051006,000000,15.1,15.16,14.93,15.05,143060,0
+OSIS.US,D,20051007,000000,15.11,15.24,14.85,15.03,81324,0
+OSIS.US,D,20051010,000000,15,15.05,14.83,14.96,73662,0
+OSIS.US,D,20051011,000000,15,15.2,14.65,14.69,113163,0
+OSIS.US,D,20051012,000000,14.66,14.94,14.6,14.76,147975,0
+OSIS.US,D,20051013,000000,14.84,15.51,14.66,15.43,255208,0
+OSIS.US,D,20051014,000000,15.5,15.52,15.08,15.5,152512,0
+OSIS.US,D,20051017,000000,15.5,16.83,15.4,16.73,362439,0
+OSIS.US,D,20051018,000000,16.75,17.37,16.5,17.17,414082,0
+OSIS.US,D,20051019,000000,17.17,17.19,16.65,17.06,361176,0
+OSIS.US,D,20051020,000000,17.01,17.1,16.59,16.83,195497,0
+OSIS.US,D,20051021,000000,16.79,16.94,16.51,16.58,88938,0
+OSIS.US,D,20051024,000000,16.49,16.7,16.22,16.7,132001,0
+OSIS.US,D,20051025,000000,16.63,16.97,16.36,16.85,180395,0
+OSIS.US,D,20051026,000000,16.85,16.95,16.62,16.81,202635,0
+OSIS.US,D,20051027,000000,16.74,16.85,16.71,16.76,91934,0
+OSIS.US,D,20051028,000000,16.86,16.9,16.74,16.9,124110,0
+OSIS.US,D,20051031,000000,16.92,17.02,16.57,16.6,167853,0
+OSIS.US,D,20051101,000000,16.49,16.53,16.04,16.13,165349,0
+OSIS.US,D,20051102,000000,16.12,16.27,15.69,16.27,223102,0
+OSIS.US,D,20051103,000000,16.25,16.51,16.09,16.17,124828,0
+OSIS.US,D,20051104,000000,16.17,17.9,16.17,17.89,389431,0
+OSIS.US,D,20051107,000000,18,18.27,17.89,17.96,306197,0
+OSIS.US,D,20051108,000000,17.87,18.4,17.87,18.33,189953,0
+OSIS.US,D,20051109,000000,18.36,18.78,18.07,18.25,207310,0
+OSIS.US,D,20051110,000000,18.25,18.65,18.25,18.65,132656,0
+OSIS.US,D,20051111,000000,18.56,18.68,18.47,18.53,58654,0
+OSIS.US,D,20051114,000000,18.49,18.65,18.22,18.3,101378,0
+OSIS.US,D,20051115,000000,18.58,18.75,18.25,18.43,120184,0
+OSIS.US,D,20051116,000000,18.32,18.4,18.13,18.16,90035,0
+OSIS.US,D,20051117,000000,18.1,18.16,17.85,18,140218,0
+OSIS.US,D,20051118,000000,18,18.16,17.94,18.08,101254,0
+OSIS.US,D,20051121,000000,17.99,18.2,17.83,17.99,86714,0
+OSIS.US,D,20051122,000000,18.01,18.13,17.83,17.96,79718,0
+OSIS.US,D,20051123,000000,17.94,18.04,17.89,17.95,51280,0
+OSIS.US,D,20051125,000000,17.87,18.2,17.87,18.12,46630,0
+OSIS.US,D,20051128,000000,18.14,18.62,18.06,18.32,125109,0
+OSIS.US,D,20051129,000000,18.3,18.79,18.3,18.75,154283,0
+OSIS.US,D,20051130,000000,18.65,18.9,18.62,18.83,115561,0
+OSIS.US,D,20051201,000000,18.8,19.2,18.77,19.18,108646,0
+OSIS.US,D,20051202,000000,19.28,19.28,18.9,19.28,51173,0
+OSIS.US,D,20051205,000000,19.2,19.2,18.7,18.99,84275,0
+OSIS.US,D,20051206,000000,19.2,19.25,18.95,19.07,100030,0
+OSIS.US,D,20051207,000000,19.17,19.23,18.92,19.04,54340,0
+OSIS.US,D,20051208,000000,18.95,19.15,18.84,19.1,62244,0
+OSIS.US,D,20051209,000000,19.01,19.11,18.87,19.1,37778,0
+OSIS.US,D,20051212,000000,19.02,19.3,19,19.24,39435,0
+OSIS.US,D,20051213,000000,19.22,19.34,19.15,19.22,58214,0
+OSIS.US,D,20051214,000000,19.2,19.2,18.87,18.89,92584,0
+OSIS.US,D,20051215,000000,18.75,18.81,18.43,18.68,82229,0
+OSIS.US,D,20051216,000000,18.73,18.97,18.71,18.84,124344,0
+OSIS.US,D,20051219,000000,18.77,18.91,18.6,18.65,55254,0
+OSIS.US,D,20051220,000000,18.74,18.74,18.23,18.32,68318,0
+OSIS.US,D,20051221,000000,18.42,18.54,18.25,18.49,55759,0
+OSIS.US,D,20051222,000000,18.4,18.6,18.34,18.4,94874,0
+OSIS.US,D,20051223,000000,18.42,18.58,18.08,18.3,103146,0
+OSIS.US,D,20051227,000000,18.24,18.65,17.9,17.91,77956,0
+OSIS.US,D,20051228,000000,17.86,18.98,17.86,18.7,103874,0
+OSIS.US,D,20051229,000000,18.62,18.94,18.53,18.57,47442,0
+OSIS.US,D,20051230,000000,18.43,18.5,18.13,18.39,48435,0
+OSIS.US,D,20060103,000000,18.39,18.72,18.29,18.67,58594,0
+OSIS.US,D,20060104,000000,18.78,19,18.35,18.96,63848,0
+OSIS.US,D,20060105,000000,18.89,18.94,18.63,18.91,55415,0
+OSIS.US,D,20060106,000000,19,19.1,18.67,19.06,72542,0
+OSIS.US,D,20060109,000000,18.96,19.17,18.8,18.97,48645,0
+OSIS.US,D,20060110,000000,19,19.3,18.87,19.23,53664,0
+OSIS.US,D,20060111,000000,19.21,19.71,19.13,19.58,77477,0
+OSIS.US,D,20060112,000000,19.49,19.58,19.26,19.42,46703,0
+OSIS.US,D,20060113,000000,19.2,20.24,19.18,20.15,126349,0
+OSIS.US,D,20060117,000000,19.89,20.87,19.89,20.68,202510,0
+OSIS.US,D,20060118,000000,20.57,21.63,20.51,21,222105,0
+OSIS.US,D,20060119,000000,20.96,21.4,20.68,20.95,169633,0
+OSIS.US,D,20060120,000000,21.05,21.05,20.29,20.63,98850,0
+OSIS.US,D,20060123,000000,20.59,20.82,20.42,20.59,52626,0
+OSIS.US,D,20060124,000000,20.53,21.49,20.53,21.14,167219,0
+OSIS.US,D,20060125,000000,21.07,21.47,20.77,21.06,99891,0
+OSIS.US,D,20060126,000000,21.07,21.18,20.62,20.81,209682,0
+OSIS.US,D,20060127,000000,20.96,21.89,20.96,21.05,331951,0
+OSIS.US,D,20060130,000000,21.23,21.75,20.91,21.67,255361,0
+OSIS.US,D,20060131,000000,21.75,22.12,21.59,21.96,195848,0
+OSIS.US,D,20060201,000000,21.9,21.95,21.55,21.8,131276,0
+OSIS.US,D,20060202,000000,21.56,21.85,21.34,21.6,142752,0
+OSIS.US,D,20060203,000000,21.39,21.85,21.19,21.82,134643,0
+OSIS.US,D,20060206,000000,21.73,22,21.64,21.95,120083,0
+OSIS.US,D,20060207,000000,21.95,21.95,21.26,21.45,105991,0
+OSIS.US,D,20060208,000000,21.5,22.06,21.43,21.99,178003,0
+OSIS.US,D,20060209,000000,22.33,22.49,20.08,20.14,371278,0
+OSIS.US,D,20060210,000000,20.02,21.03,20.02,20.52,222151,0
+OSIS.US,D,20060213,000000,20.53,21.1,20.36,20.76,156988,0
+OSIS.US,D,20060214,000000,20.87,21.45,20.71,21.17,132711,0
+OSIS.US,D,20060215,000000,21.21,21.29,20.9,21.2,78944,0
+OSIS.US,D,20060216,000000,21.2,21.57,20.88,21.31,126046,0
+OSIS.US,D,20060217,000000,21.4,21.6,21.11,21.19,100521,0
+OSIS.US,D,20060221,000000,21.27,21.59,20.42,20.47,137940,0
+OSIS.US,D,20060222,000000,20.55,21.2,20.44,20.93,139481,0
+OSIS.US,D,20060223,000000,20.96,21.49,20.75,21.3,146140,0
+OSIS.US,D,20060224,000000,21.37,21.37,21,21.16,59401,0
+OSIS.US,D,20060227,000000,21.14,21.41,20.96,21.06,65396,0
+OSIS.US,D,20060228,000000,20.97,21.05,20.68,20.75,56298,0
+OSIS.US,D,20060301,000000,20.86,21.59,20.85,21.54,138585,0
+OSIS.US,D,20060302,000000,21.58,22,21.4,21.8,126760,0
+OSIS.US,D,20060303,000000,21.63,21.96,21.51,21.89,142867,0
+OSIS.US,D,20060306,000000,22,22,21.6,21.76,86611,0
+OSIS.US,D,20060307,000000,22.7,22.96,22.26,22.58,277337,0
+OSIS.US,D,20060308,000000,22.46,22.5,22.02,22.3,134037,0
+OSIS.US,D,20060309,000000,22.28,22.3,21.18,21.19,537083,0
+OSIS.US,D,20060310,000000,22.3,22.41,22.06,22.41,1535948,0
+OSIS.US,D,20060313,000000,22.41,22.99,22.26,22.5,323473,0
+OSIS.US,D,20060314,000000,22.64,23.09,22.41,23.08,277632,0
+OSIS.US,D,20060315,000000,23.07,23.14,22.61,23.09,211634,0
+OSIS.US,D,20060316,000000,23.17,23.17,22.52,22.72,245208,0
+OSIS.US,D,20060317,000000,22.87,23.11,22.61,23.05,230412,0
+OSIS.US,D,20060320,000000,23.1,23.34,22.66,22.71,199577,0
+OSIS.US,D,20060321,000000,22.77,22.77,22.25,22.3,236145,0
+OSIS.US,D,20060322,000000,22.39,22.66,22.02,22.49,143810,0
+OSIS.US,D,20060323,000000,22.39,22.63,22.2,22.37,141599,0
+OSIS.US,D,20060324,000000,22.51,22.54,22.22,22.52,81037,0
+OSIS.US,D,20060327,000000,22.38,22.8,22.23,22.3,88332,0
+OSIS.US,D,20060328,000000,22.24,22.33,21.6,21.62,138986,0
+OSIS.US,D,20060329,000000,21.56,22.11,21.52,21.85,179089,0
+OSIS.US,D,20060330,000000,21.9,21.9,20.7,21,367977,0
+OSIS.US,D,20060331,000000,21,21.3,20.7,21.13,236042,0
+OSIS.US,D,20060403,000000,21.25,21.38,20.88,20.92,133152,0
+OSIS.US,D,20060404,000000,20.82,20.99,20.1,20.26,312263,0
+OSIS.US,D,20060405,000000,20.23,20.33,19.9,20.13,189916,0
+OSIS.US,D,20060406,000000,20.13,20.26,19.84,19.86,160386,0
+OSIS.US,D,20060407,000000,19.88,20.06,19.86,19.89,199165,0
+OSIS.US,D,20060410,000000,19.85,19.99,19.79,19.89,184986,0
+OSIS.US,D,20060411,000000,20,20,19.35,19.35,145766,0
+OSIS.US,D,20060412,000000,19.46,19.46,19.03,19.05,204787,0
+OSIS.US,D,20060413,000000,19.02,19.32,19.01,19.1,65979,0
+OSIS.US,D,20060417,000000,19.05,19.21,18.63,18.67,182624,0
+OSIS.US,D,20060418,000000,18.65,19.16,18.6,19.16,201790,0
+OSIS.US,D,20060419,000000,19.16,19.96,18.95,19.55,250727,0
+OSIS.US,D,20060420,000000,19.63,19.73,19.33,19.41,56250,0
+OSIS.US,D,20060421,000000,19.85,19.85,19.01,19.09,87496,0
+OSIS.US,D,20060424,000000,19.23,19.23,18.9,19.02,81291,0
+OSIS.US,D,20060425,000000,19.12,19.21,18.53,18.57,120429,0
+OSIS.US,D,20060426,000000,18.54,19,18.54,18.7,117029,0
+OSIS.US,D,20060427,000000,18.59,18.77,18.02,18.18,150065,0
+OSIS.US,D,20060428,000000,18.05,19.1,17.86,19.06,178210,0
+OSIS.US,D,20060501,000000,19.06,19.23,18.47,18.48,124392,0
+OSIS.US,D,20060502,000000,18.45,19.69,18.31,19.44,286174,0
+OSIS.US,D,20060503,000000,19.5,19.82,19.05,19.23,128206,0
+OSIS.US,D,20060504,000000,19.32,19.66,18.66,19.58,376906,0
+OSIS.US,D,20060505,000000,19.68,19.86,19.32,19.43,250120,0
+OSIS.US,D,20060508,000000,19.35,19.35,18.83,18.97,135990,0
+OSIS.US,D,20060509,000000,18.97,19.2,18.63,18.77,152798,0
+OSIS.US,D,20060510,000000,18.7,19.19,18.37,18.45,116478,0
+OSIS.US,D,20060511,000000,18.35,18.75,17.91,17.99,134037,0
+OSIS.US,D,20060512,000000,18.01,18.68,17.87,18.17,184920,0
+OSIS.US,D,20060515,000000,18.1,18.29,17.65,18.1,165145,0
+OSIS.US,D,20060516,000000,19.74,20.95,19.28,20.53,775383,0
+OSIS.US,D,20060517,000000,20.39,20.49,19.02,19.06,242445,0
+OSIS.US,D,20060518,000000,19.08,19.6,18.9,18.91,186207,0
+OSIS.US,D,20060519,000000,18.92,19.36,18.56,18.79,130624,0
+OSIS.US,D,20060522,000000,18.57,18.98,18.5,18.58,139304,0
+OSIS.US,D,20060523,000000,18.77,19.33,18.77,18.94,144712,0
+OSIS.US,D,20060524,000000,18.98,19.06,18.42,18.68,205189,0
+OSIS.US,D,20060525,000000,20.71,20.77,19.88,20.1,349502,0
+OSIS.US,D,20060526,000000,20.18,20.4,19.61,20.02,116619,0
+OSIS.US,D,20060530,000000,19.88,20.15,19.31,19.33,88603,0
+OSIS.US,D,20060531,000000,19.46,19.99,19.36,19.91,208693,0
+OSIS.US,D,20060601,000000,19.94,20.18,19.7,20.15,76199,0
+OSIS.US,D,20060602,000000,20.24,20.3,19.73,20.25,85356,0
+OSIS.US,D,20060605,000000,20.11,20.58,19.4,19.44,126919,0
+OSIS.US,D,20060606,000000,19.44,19.52,18.77,19.21,117913,0
+OSIS.US,D,20060607,000000,19.28,19.97,19.1,19.64,133537,0
+OSIS.US,D,20060608,000000,19.49,19.57,18.65,19.2,152292,0
+OSIS.US,D,20060609,000000,19.22,19.55,19.03,19.16,79681,0
+OSIS.US,D,20060612,000000,19.08,19.22,18.5,18.5,101097,0
+OSIS.US,D,20060613,000000,18.44,18.61,17.81,18,160615,0
+OSIS.US,D,20060614,000000,18.06,18.33,17.49,18.09,120403,0
+OSIS.US,D,20060615,000000,18.26,19.2,18.23,19.18,122213,0
+OSIS.US,D,20060616,000000,19.09,19.13,18.78,18.91,309436,0
+OSIS.US,D,20060619,000000,19,19,18.07,18.26,78672,0
+OSIS.US,D,20060620,000000,18.19,18.5,17.94,18.31,96996,0
+OSIS.US,D,20060621,000000,18.27,18.42,17.95,18.01,153663,0
+OSIS.US,D,20060622,000000,17.93,18.06,17.71,17.97,141793,0
+OSIS.US,D,20060623,000000,17.85,17.94,17.55,17.9,118743,0
+OSIS.US,D,20060626,000000,17.98,18.1,17.3,17.53,164626,0
+OSIS.US,D,20060627,000000,17.49,17.49,16.6,16.95,182858,0
+OSIS.US,D,20060628,000000,16.99,17.41,16.8,17.38,96065,0
+OSIS.US,D,20060629,000000,17.42,17.76,16.95,17.75,151440,0
+OSIS.US,D,20060630,000000,17.81,17.82,17.29,17.77,123011,0
+OSIS.US,D,20060703,000000,17.64,17.95,17.54,17.87,32762,0
+OSIS.US,D,20060705,000000,18.04,18.17,17.79,18.06,125935,0
+OSIS.US,D,20060706,000000,18.19,18.54,18.07,18.13,109295,0
+OSIS.US,D,20060707,000000,18.05,18.37,17.7,18.16,127858,0
+OSIS.US,D,20060710,000000,18.17,18.24,17.51,17.6,86025,0
+OSIS.US,D,20060711,000000,17.45,18.05,17.4,17.96,77206,0
+OSIS.US,D,20060712,000000,17.86,18.1,17.24,17.32,141138,0
+OSIS.US,D,20060713,000000,17.21,17.76,17.2,17.53,87141,0
+OSIS.US,D,20060714,000000,17.54,17.77,17.13,17.53,105512,0
+OSIS.US,D,20060717,000000,17.5,17.78,17.33,17.67,83053,0
+OSIS.US,D,20060718,000000,17.61,17.91,17.34,17.77,152959,0
+OSIS.US,D,20060719,000000,17.72,18.15,17.49,17.98,100400,0
+OSIS.US,D,20060720,000000,17.98,18.16,17.4,17.41,108863,0
+OSIS.US,D,20060721,000000,17.37,17.37,17.01,17.33,90710,0
+OSIS.US,D,20060724,000000,17.41,17.64,17.13,17.6,64876,0
+OSIS.US,D,20060725,000000,17.54,17.78,17.31,17.68,74153,0
+OSIS.US,D,20060726,000000,17.59,17.92,17.46,17.71,60829,0
+OSIS.US,D,20060727,000000,17.89,17.94,17.22,17.22,45705,0
+OSIS.US,D,20060728,000000,17.33,17.9,17.27,17.85,54947,0
+OSIS.US,D,20060731,000000,17.72,18,17.4,17.99,99841,0
+OSIS.US,D,20060801,000000,17.98,18.4,17.71,18.27,77711,0
+OSIS.US,D,20060802,000000,18.43,18.43,18.1,18.18,53395,0
+OSIS.US,D,20060803,000000,17.98,18.71,17.98,18.66,82290,0
+OSIS.US,D,20060804,000000,18.9,19.08,18.01,18.45,75228,0
+OSIS.US,D,20060807,000000,18.41,18.47,18.06,18.36,38038,0
+OSIS.US,D,20060808,000000,18.38,18.46,18,18.03,45361,0
+OSIS.US,D,20060809,000000,18.16,18.17,17.48,17.55,98994,0
+OSIS.US,D,20060810,000000,18.39,19.6,18.21,19.14,926667,0
+OSIS.US,D,20060811,000000,19.48,19.49,18.85,18.92,606758,0
+OSIS.US,D,20060814,000000,19.19,19.44,18.87,19.03,207475,0
+OSIS.US,D,20060815,000000,19.28,19.47,19.11,19.45,132433,0
+OSIS.US,D,20060816,000000,19.5,19.52,19.1,19.27,89370,0
+OSIS.US,D,20060817,000000,19.3,19.66,19.2,19.41,100978,0
+OSIS.US,D,20060818,000000,19.45,19.66,19.11,19.3,104227,0
+OSIS.US,D,20060821,000000,19.55,19.6,18.98,18.99,213150,0
+OSIS.US,D,20060822,000000,18.98,19.31,18.98,19.19,70522,0
+OSIS.US,D,20060823,000000,19.4,19.41,18.85,18.86,105619,0
+OSIS.US,D,20060824,000000,18.97,19,18.53,18.76,81803,0
+OSIS.US,D,20060825,000000,18.77,19.25,18.59,19.23,63311,0
+OSIS.US,D,20060828,000000,19.23,19.25,18.85,19.23,73360,0
+OSIS.US,D,20060829,000000,19.34,19.7,19.21,19.62,97885,0
+OSIS.US,D,20060830,000000,19.59,19.92,19.44,19.65,70415,0
+OSIS.US,D,20060831,000000,19.5,19.96,19.5,19.69,86853,0
+OSIS.US,D,20060901,000000,19.76,19.87,19.56,19.68,108397,0
+OSIS.US,D,20060905,000000,19.62,19.82,19.28,19.44,123717,0
+OSIS.US,D,20060906,000000,19.28,19.3,18.7,18.7,115053,0
+OSIS.US,D,20060907,000000,18.7,19.1,18.56,18.98,105408,0
+OSIS.US,D,20060908,000000,18.98,19.61,18.79,19.59,121212,0
+OSIS.US,D,20060911,000000,19.41,19.89,19.14,19.23,239567,0
+OSIS.US,D,20060912,000000,19.11,19.5,18.87,19.22,207414,0
+OSIS.US,D,20060913,000000,18.65,18.9,18.02,18.2,447293,0
+OSIS.US,D,20060914,000000,18.1,18.23,17.7,17.78,256847,0
+OSIS.US,D,20060915,000000,17.91,17.94,17.48,17.75,314585,0
+OSIS.US,D,20060918,000000,17.64,18.06,17.5,18.04,218899,0
+OSIS.US,D,20060919,000000,18.16,18.45,18,18.16,323702,0
+OSIS.US,D,20060920,000000,18.37,19.1,18.37,18.89,353024,0
+OSIS.US,D,20060921,000000,19.09,19.54,18.86,19.1,230782,0
+OSIS.US,D,20060922,000000,19.15,19.15,18.65,18.88,165933,0
+OSIS.US,D,20060925,000000,18.84,19.15,18.61,19.08,142524,0
+OSIS.US,D,20060926,000000,19.13,19.25,18.79,19.25,147490,0
+OSIS.US,D,20060927,000000,19.24,19.24,18.83,18.99,75264,0
+OSIS.US,D,20060928,000000,18.93,19.68,18.93,19.57,160304,0
+OSIS.US,D,20060929,000000,19.64,19.85,19.57,19.6,130645,0
+OSIS.US,D,20061002,000000,19.63,20.25,19.4,19.47,219582,0
+OSIS.US,D,20061003,000000,19.48,20.15,19.36,19.67,142256,0
+OSIS.US,D,20061004,000000,19.69,20.28,19.66,20.23,200663,0
+OSIS.US,D,20061005,000000,20.2,20.71,20.08,20.63,181911,0
+OSIS.US,D,20061006,000000,20.51,20.62,20.3,20.33,65754,0
+OSIS.US,D,20061009,000000,20.23,20.39,20.14,20.32,56794,0
+OSIS.US,D,20061010,000000,20.94,21.64,20.65,21.21,278997,0
+OSIS.US,D,20061011,000000,21.05,21.17,20.23,20.6,163195,0
+OSIS.US,D,20061012,000000,20.65,21.47,20.65,21.42,152570,0
+OSIS.US,D,20061013,000000,21.5,21.56,21.15,21.27,160201,0
+OSIS.US,D,20061016,000000,21.2,21.54,21.2,21.45,87330,0
+OSIS.US,D,20061017,000000,21.25,21.42,20.92,21.28,102375,0
+OSIS.US,D,20061018,000000,21.35,21.74,21.15,21.32,177363,0
+OSIS.US,D,20061019,000000,21.41,21.6,21.05,21.14,145486,0
+OSIS.US,D,20061020,000000,21.23,21.56,21.1,21.52,104433,0
+OSIS.US,D,20061023,000000,21.28,21.47,20.99,21.18,215843,0
+OSIS.US,D,20061024,000000,21.17,21.22,20.63,20.83,163687,0
+OSIS.US,D,20061025,000000,20.89,21.18,20.7,20.96,78482,0
+OSIS.US,D,20061026,000000,20.9,21.74,20.82,21.42,204461,0
+OSIS.US,D,20061027,000000,21.42,21.51,21.01,21.01,109531,0
+OSIS.US,D,20061030,000000,21,21.57,21,21.32,124049,0
+OSIS.US,D,20061031,000000,21.41,21.48,20.68,20.7,157392,0
+OSIS.US,D,20061101,000000,20.53,20.98,20.2,20.27,192419,0
+OSIS.US,D,20061102,000000,20.18,20.59,20.18,20.29,104060,0
+OSIS.US,D,20061103,000000,20.22,20.49,20.05,20.23,104494,0
+OSIS.US,D,20061106,000000,20.26,20.53,20.15,20.17,114929,0
+OSIS.US,D,20061107,000000,20.18,20.6,20,20.22,149512,0
+OSIS.US,D,20061108,000000,19.55,20.18,19.39,20.07,288498,0
+OSIS.US,D,20061109,000000,20.07,20.07,19.19,19.27,205551,0
+OSIS.US,D,20061110,000000,19.23,19.75,19.17,19.62,276656,0
+OSIS.US,D,20061113,000000,19.62,19.79,19.51,19.74,76651,0
+OSIS.US,D,20061114,000000,19.74,20.24,19.73,20.23,98568,0
+OSIS.US,D,20061115,000000,20.29,20.51,20.04,20.16,163993,0
+OSIS.US,D,20061116,000000,20.18,20.49,20.18,20.27,88113,0
+OSIS.US,D,20061117,000000,20.3,20.3,19.77,19.95,124114,0
+OSIS.US,D,20061120,000000,20,20.17,19.6,19.75,163844,0
+OSIS.US,D,20061121,000000,19.67,19.74,19.4,19.5,116879,0
+OSIS.US,D,20061122,000000,19.46,19.7,19.4,19.56,59354,0
+OSIS.US,D,20061124,000000,19.39,19.64,19.39,19.49,22015,0
+OSIS.US,D,20061127,000000,19.42,19.63,19,19.03,141168,0
+OSIS.US,D,20061128,000000,19,19.26,19,19.25,121507,0
+OSIS.US,D,20061129,000000,19.24,19.39,19.06,19.14,83936,0
+OSIS.US,D,20061130,000000,19.15,19.29,18.98,18.99,131572,0
+OSIS.US,D,20061201,000000,18.98,18.98,18.64,18.65,143656,0
+OSIS.US,D,20061204,000000,18.66,18.97,18.66,18.71,115967,0
+OSIS.US,D,20061205,000000,18.8,19.08,18.67,18.73,105996,0
+OSIS.US,D,20061206,000000,18.65,18.91,18.62,18.69,62620,0
+OSIS.US,D,20061207,000000,18.75,18.8,18.53,18.65,110564,0
+OSIS.US,D,20061208,000000,18.68,19.29,18.57,18.83,136038,0
+OSIS.US,D,20061211,000000,19.09,19.95,19,19.56,193464,0
+OSIS.US,D,20061212,000000,19.62,20,19.38,19.4,130358,0
+OSIS.US,D,20061213,000000,19.52,19.78,19.21,19.33,143520,0
+OSIS.US,D,20061214,000000,19.31,19.9,19.31,19.52,144587,0
+OSIS.US,D,20061215,000000,19.55,19.82,19.53,19.75,200481,0
+OSIS.US,D,20061218,000000,19.61,19.86,18.84,18.92,148503,0
+OSIS.US,D,20061219,000000,20.61,20.68,20.02,20.4,468165,0
+OSIS.US,D,20061220,000000,20.44,20.84,20.37,20.5,205009,0
+OSIS.US,D,20061221,000000,20.57,21.1,20.54,21.08,247726,0
+OSIS.US,D,20061222,000000,21.04,21.16,20.75,20.99,274894,0
+OSIS.US,D,20061226,000000,20.92,21.21,20.91,21.12,123731,0
+OSIS.US,D,20061227,000000,21.1,21.22,21.06,21.18,119568,0
+OSIS.US,D,20061228,000000,21.2,21.2,20.92,21.06,159913,0
+OSIS.US,D,20061229,000000,20.99,21.27,20.84,20.93,105401,0
+OSIS.US,D,20070103,000000,21.17,21.17,20.09,20.19,217118,0
+OSIS.US,D,20070104,000000,20.2,21.03,20.2,20.96,260591,0
+OSIS.US,D,20070105,000000,20.91,21.37,20.91,21.26,325734,0
+OSIS.US,D,20070108,000000,21.3,21.7,21.18,21.5,295988,0
+OSIS.US,D,20070109,000000,21.39,21.62,21.35,21.4,261571,0
+OSIS.US,D,20070110,000000,21.2,21.88,21.1,21.7,344138,0
+OSIS.US,D,20070111,000000,21.77,21.9,21.58,21.72,145067,0
+OSIS.US,D,20070112,000000,21.75,22,21.55,21.66,122385,0
+OSIS.US,D,20070116,000000,21.7,21.93,21.25,21.4,175887,0
+OSIS.US,D,20070117,000000,21.38,21.72,21.16,21.56,213081,0
+OSIS.US,D,20070118,000000,21.55,21.74,21.16,21.22,211522,0
+OSIS.US,D,20070119,000000,21.15,21.44,21.01,21.13,178370,0
+OSIS.US,D,20070122,000000,21.12,21.28,20.59,20.65,138290,0
+OSIS.US,D,20070123,000000,20.78,20.99,20.57,20.74,269373,0
+OSIS.US,D,20070124,000000,21.36,22.55,21.33,22.09,530949,0
+OSIS.US,D,20070125,000000,22.28,22.57,22.11,22.39,627056,0
+OSIS.US,D,20070126,000000,22.38,22.49,22.1,22.44,331480,0
+OSIS.US,D,20070129,000000,22.35,22.51,21.95,22.24,308125,0
+OSIS.US,D,20070130,000000,22.37,22.71,22.17,22.61,307605,0
+OSIS.US,D,20070131,000000,22.65,24.17,22.53,23.98,716005,0
+OSIS.US,D,20070201,000000,24,24,23.46,23.65,351614,0
+OSIS.US,D,20070202,000000,23.78,24.26,23.77,24.18,257779,0
+OSIS.US,D,20070205,000000,24.43,24.54,23.6,23.81,323597,0
+OSIS.US,D,20070206,000000,23.93,24.06,23.81,24.02,221809,0
+OSIS.US,D,20070207,000000,23.94,25.05,23.8,24.94,579762,0
+OSIS.US,D,20070208,000000,24.84,25.04,24.5,24.96,302240,0
+OSIS.US,D,20070209,000000,24.91,25.05,24.73,24.98,325909,0
+OSIS.US,D,20070212,000000,24.89,25,24.3,24.38,287980,0
+OSIS.US,D,20070213,000000,24.31,24.56,24.14,24.24,226163,0
+OSIS.US,D,20070214,000000,24.16,24.75,24.16,24.67,285654,0
+OSIS.US,D,20070215,000000,24.6,25.09,24.26,25.01,154692,0
+OSIS.US,D,20070216,000000,25.02,25.8,24.84,25.79,416556,0
+OSIS.US,D,20070220,000000,25.8,26.1,25.31,26.07,377625,0
+OSIS.US,D,20070221,000000,25.9,26.92,25.85,26.25,913866,0
+OSIS.US,D,20070222,000000,26.3,26.43,25.81,26.31,260678,0
+OSIS.US,D,20070223,000000,26.34,26.34,25.6,26.04,185457,0
+OSIS.US,D,20070226,000000,26.03,27.97,25.57,27.49,928347,0
+OSIS.US,D,20070227,000000,26.41,26.41,24.95,25.34,545073,0
+OSIS.US,D,20070228,000000,25.28,25.47,24.58,25,268044,0
+OSIS.US,D,20070301,000000,24.6,25.22,24.5,25.08,255523,0
+OSIS.US,D,20070302,000000,24.99,25.14,24.3,24.55,232011,0
+OSIS.US,D,20070305,000000,24.35,24.83,23.97,24.01,265670,0
+OSIS.US,D,20070306,000000,24.28,24.9,24.12,24.57,192801,0
+OSIS.US,D,20070307,000000,24.73,25.21,24.43,24.43,240884,0
+OSIS.US,D,20070308,000000,24.59,25.19,24.59,24.86,200249,0
+OSIS.US,D,20070309,000000,25,25.41,24.86,25.13,115390,0
+OSIS.US,D,20070312,000000,24.99,25.23,24.84,25.03,110249,0
+OSIS.US,D,20070313,000000,24.96,25.13,24.18,24.39,121764,0
+OSIS.US,D,20070314,000000,24.29,24.42,23.6,24.28,167589,0
+OSIS.US,D,20070315,000000,24.16,24.81,24.16,24.65,137140,0
+OSIS.US,D,20070316,000000,24.61,25.1,24.31,25.01,305723,0
+OSIS.US,D,20070319,000000,25.04,25.6,25.04,25.49,242060,0
+OSIS.US,D,20070320,000000,25.33,25.39,24.86,25.1,400987,0
+OSIS.US,D,20070321,000000,25.1,25.9,24.99,25.89,201624,0
+OSIS.US,D,20070322,000000,25.87,25.87,25.41,25.8,346057,0
+OSIS.US,D,20070323,000000,25.74,25.93,25.48,25.77,145795,0
+OSIS.US,D,20070326,000000,25.85,26.11,25.64,26.04,110786,0
+OSIS.US,D,20070327,000000,26.09,26.27,26,26.1,148735,0
+OSIS.US,D,20070328,000000,25.98,26.21,25.58,26.16,135160,0
+OSIS.US,D,20070329,000000,26.29,26.34,25.5,25.93,125056,0
+OSIS.US,D,20070330,000000,25.88,26.44,25.88,26.44,193805,0
+OSIS.US,D,20070402,000000,26.46,26.46,26.05,26.38,86047,0
+OSIS.US,D,20070403,000000,26.44,26.97,26.44,26.52,131779,0
+OSIS.US,D,20070404,000000,26.58,26.77,26.29,26.35,96844,0
+OSIS.US,D,20070405,000000,26.27,26.41,26.06,26.2,110830,0
+OSIS.US,D,20070409,000000,26.28,26.31,26.05,26.24,184537,0
+OSIS.US,D,20070410,000000,26.33,26.55,26.25,26.5,111320,0
+OSIS.US,D,20070411,000000,26.5,26.64,26.3,26.45,92729,0
+OSIS.US,D,20070412,000000,26.55,26.58,26.24,26.34,128447,0
+OSIS.US,D,20070413,000000,26.47,26.93,26.47,26.93,152954,0
+OSIS.US,D,20070416,000000,27.09,27.4,27.04,27.37,94635,0
+OSIS.US,D,20070417,000000,27.4,27.43,26.75,26.91,108282,0
+OSIS.US,D,20070418,000000,26.81,27.18,26.7,27.01,89623,0
+OSIS.US,D,20070419,000000,26.89,27.06,26.51,26.7,86048,0
+OSIS.US,D,20070420,000000,27.08,27.23,26.97,27.07,81999,0
+OSIS.US,D,20070423,000000,27.19,27.19,26.84,27.03,69537,0
+OSIS.US,D,20070424,000000,27.1,27.14,26.75,26.94,80808,0
+OSIS.US,D,20070425,000000,27.1,27.19,26.76,26.89,58466,0
+OSIS.US,D,20070426,000000,26.97,27.11,26.71,27.04,80810,0
+OSIS.US,D,20070427,000000,26.91,27.19,26.71,27.04,147814,0
+OSIS.US,D,20070430,000000,27.12,27.28,26.39,26.41,117459,0
+OSIS.US,D,20070501,000000,26.4,26.7,26.34,26.43,69785,0
+OSIS.US,D,20070502,000000,26.35,26.65,26.25,26.39,136241,0
+OSIS.US,D,20070503,000000,26.49,26.49,26.09,26.09,101406,0
+OSIS.US,D,20070504,000000,26.19,26.42,26.02,26.38,132929,0
+OSIS.US,D,20070507,000000,26,26.7,25.56,26.49,220774,0
+OSIS.US,D,20070508,000000,27,27.98,27,27.18,306431,0
+OSIS.US,D,20070509,000000,27.26,29.8,27.11,29.22,669980,0
+OSIS.US,D,20070510,000000,29.22,29.28,27.91,28.05,285993,0
+OSIS.US,D,20070511,000000,28.22,28.82,28.1,28.8,136250,0
+OSIS.US,D,20070514,000000,28.92,29.2,28.28,28.38,287544,0
+OSIS.US,D,20070515,000000,28.4,28.88,27.79,27.79,270972,0
+OSIS.US,D,20070516,000000,27.8,28.1,27.51,28.1,129790,0
+OSIS.US,D,20070517,000000,28.12,28.12,27.57,27.59,106738,0
+OSIS.US,D,20070518,000000,27.73,27.98,27.5,27.9,89584,0
+OSIS.US,D,20070521,000000,27.75,28.4,27.64,28.14,107854,0
+OSIS.US,D,20070522,000000,28.23,28.23,27.6,27.72,191619,0
+OSIS.US,D,20070523,000000,27.75,28.21,27.53,27.57,167453,0
+OSIS.US,D,20070524,000000,27.51,27.71,26.56,26.72,215047,0
+OSIS.US,D,20070525,000000,26.78,27.33,26.55,26.95,150536,0
+OSIS.US,D,20070529,000000,27.07,27.33,26.82,27,98605,0
+OSIS.US,D,20070530,000000,26.77,26.93,26.53,26.61,107144,0
+OSIS.US,D,20070531,000000,26.63,26.96,26.28,26.77,157936,0
+OSIS.US,D,20070601,000000,26.98,28.6,26.78,28.39,268875,0
+OSIS.US,D,20070604,000000,28.17,28.67,28,28.53,227365,0
+OSIS.US,D,20070605,000000,28.64,28.83,27.51,27.77,204314,0
+OSIS.US,D,20070606,000000,27.55,27.79,27.31,27.61,95552,0
+OSIS.US,D,20070607,000000,27.51,27.9,26.9,27.23,133680,0
+OSIS.US,D,20070608,000000,27.17,27.89,27.17,27.72,84018,0
+OSIS.US,D,20070611,000000,27.64,27.98,27.37,27.45,91083,0
+OSIS.US,D,20070612,000000,27.35,27.42,26.89,27.12,109597,0
+OSIS.US,D,20070613,000000,27.3,27.93,27.17,27.87,109889,0
+OSIS.US,D,20070614,000000,27.89,28.19,27.82,27.85,93161,0
+OSIS.US,D,20070615,000000,28.24,28.3,28.02,28.26,135593,0
+OSIS.US,D,20070618,000000,28.26,28.43,27.97,28.23,69668,0
+OSIS.US,D,20070619,000000,28.03,28.28,27.64,27.91,127647,0
+OSIS.US,D,20070620,000000,28.01,28.31,27.33,27.41,100825,0
+OSIS.US,D,20070621,000000,27.26,27.56,26.9,27.04,184542,0
+OSIS.US,D,20070622,000000,27.04,27.04,26.8,26.91,167001,0
+OSIS.US,D,20070625,000000,27.17,27.68,26.67,26.69,143156,0
+OSIS.US,D,20070626,000000,26.8,27.2,26.58,26.96,152013,0
+OSIS.US,D,20070627,000000,26.79,27.44,26.77,27.33,67451,0
+OSIS.US,D,20070628,000000,27.4,27.55,27.14,27.47,90822,0
+OSIS.US,D,20070629,000000,27.52,27.91,27.01,27.35,181101,0
+OSIS.US,D,20070702,000000,27.5,28,27.31,27.45,172975,0
+OSIS.US,D,20070703,000000,27.43,28,27.43,27.97,75215,0
+OSIS.US,D,20070705,000000,27.97,27.98,27.51,27.8,116814,0
+OSIS.US,D,20070706,000000,27.73,27.8,27.18,27.35,81008,0
+OSIS.US,D,20070709,000000,27.46,27.84,27.09,27.25,113677,0
+OSIS.US,D,20070710,000000,27.26,27.85,27.07,27.4,112343,0
+OSIS.US,D,20070711,000000,27.7,27.95,27.45,27.53,69576,0
+OSIS.US,D,20070712,000000,27.76,28.57,27.53,28.55,159697,0
+OSIS.US,D,20070713,000000,28.4,28.4,27.87,28.33,78996,0
+OSIS.US,D,20070716,000000,28.12,28.36,28,28.01,75478,0
+OSIS.US,D,20070717,000000,27.46,27.97,26.55,27.76,263372,0
+OSIS.US,D,20070718,000000,27.55,27.77,27,27.71,168549,0
+OSIS.US,D,20070719,000000,27.72,27.8,27.3,27.55,69449,0
+OSIS.US,D,20070720,000000,27.49,27.51,26.91,27.06,176111,0
+OSIS.US,D,20070723,000000,27.15,27.4,26.9,26.92,85049,0
+OSIS.US,D,20070724,000000,26.58,26.91,25.57,25.79,219010,0
+OSIS.US,D,20070725,000000,25.95,26.5,25.51,26.15,149855,0
+OSIS.US,D,20070726,000000,25.49,25.61,24.7,25.11,241198,0
+OSIS.US,D,20070727,000000,25,25.29,24.5,24.68,165173,0
+OSIS.US,D,20070730,000000,24.69,25.42,24.14,25.32,174621,0
+OSIS.US,D,20070731,000000,25.28,25.81,24.72,24.76,130019,0
+OSIS.US,D,20070801,000000,24.59,25.52,24.59,25.23,107231,0
+OSIS.US,D,20070802,000000,25.33,25.79,25.09,25.32,118408,0
+OSIS.US,D,20070803,000000,25.21,25.73,24.25,24.3,114627,0
+OSIS.US,D,20070806,000000,24.25,24.53,23.53,23.74,261268,0
+OSIS.US,D,20070807,000000,23.59,24.19,23.46,23.57,243609,0
+OSIS.US,D,20070808,000000,23.65,27.82,23.65,25.47,603207,0
+OSIS.US,D,20070809,000000,25.25,27.51,25.2,25.37,483683,0
+OSIS.US,D,20070810,000000,25.2,26.11,24.6,24.98,297138,0
+OSIS.US,D,20070813,000000,25.2,25.26,24.6,24.87,196297,0
+OSIS.US,D,20070814,000000,24.89,25.79,24.75,24.81,173746,0
+OSIS.US,D,20070815,000000,24.67,25.63,24.64,24.79,227884,0
+OSIS.US,D,20070816,000000,24.62,26.27,24.07,26.17,327590,0
+OSIS.US,D,20070817,000000,27.07,27.11,25.31,25.9,154227,0
+OSIS.US,D,20070820,000000,26.07,26.59,25.67,25.84,103021,0
+OSIS.US,D,20070821,000000,25.52,26.37,25.52,26.11,76093,0
+OSIS.US,D,20070822,000000,26.2,26.38,25.33,25.93,149483,0
+OSIS.US,D,20070823,000000,25.98,25.98,24.65,24.69,111214,0
+OSIS.US,D,20070824,000000,24.66,25.19,24.23,25.12,120769,0
+OSIS.US,D,20070827,000000,25.05,25.45,25,25.42,65042,0
+OSIS.US,D,20070828,000000,25.16,25.31,24.62,24.69,121374,0
+OSIS.US,D,20070829,000000,24.83,25.04,24.32,24.69,176617,0
+OSIS.US,D,20070830,000000,24.4,25,24.31,24.51,209914,0
+OSIS.US,D,20070831,000000,24.97,25.1,24.4,24.91,129644,0
+OSIS.US,D,20070904,000000,25.08,25.75,24.67,25.56,174116,0
+OSIS.US,D,20070905,000000,24,24.07,20.25,20.56,2981062,0
+OSIS.US,D,20070906,000000,20.86,21.81,20.59,21.8,809192,0
+OSIS.US,D,20070907,000000,21.25,21.29,20.38,21.24,548795,0
+OSIS.US,D,20070910,000000,21.32,21.44,20.38,20.65,327121,0
+OSIS.US,D,20070911,000000,20.63,21.19,20.6,21.08,434410,0
+OSIS.US,D,20070912,000000,21.01,21.17,20.58,20.59,213976,0
+OSIS.US,D,20070913,000000,20.72,21,20.31,20.71,479818,0
+OSIS.US,D,20070914,000000,20.46,20.88,20.46,20.68,265124,0
+OSIS.US,D,20070917,000000,20.66,20.66,20,20.02,302034,0
+OSIS.US,D,20070918,000000,20,20.9,19.64,20.9,333457,0
+OSIS.US,D,20070919,000000,20.97,21.69,20.83,21.33,222418,0
+OSIS.US,D,20070920,000000,21.33,22.14,21.23,21.78,225920,0
+OSIS.US,D,20070921,000000,21.99,22.29,21.85,21.95,295688,0
+OSIS.US,D,20070924,000000,22,22.18,21.76,22.16,157772,0
+OSIS.US,D,20070925,000000,21.92,22.49,21.61,21.88,239114,0
+OSIS.US,D,20070926,000000,21.98,22.18,21.82,21.98,184573,0
+OSIS.US,D,20070927,000000,22.03,22.19,21.84,22.01,146261,0
+OSIS.US,D,20070928,000000,21.95,23.12,21.95,22.51,382362,0
+OSIS.US,D,20071001,000000,22.38,23.39,22.38,23.35,251478,0
+OSIS.US,D,20071002,000000,23.28,23.5,23.15,23.5,221357,0
+OSIS.US,D,20071003,000000,23.49,24.24,23.49,23.83,254662,0
+OSIS.US,D,20071004,000000,23.88,23.93,23.35,23.7,222681,0
+OSIS.US,D,20071005,000000,24.01,24.22,23.71,23.91,142984,0
+OSIS.US,D,20071008,000000,23.79,24.04,23.61,23.93,116452,0
+OSIS.US,D,20071009,000000,23.9,24.04,23.65,23.89,122158,0
+OSIS.US,D,20071010,000000,23.79,24.02,23.64,23.93,107786,0
+OSIS.US,D,20071011,000000,24.04,24.09,23.65,23.78,171531,0
+OSIS.US,D,20071012,000000,23.73,24.25,23.73,24.1,190653,0
+OSIS.US,D,20071015,000000,24.02,24.33,23.81,24.32,150385,0
+OSIS.US,D,20071016,000000,24.16,24.33,23.72,24,142136,0
+OSIS.US,D,20071017,000000,24.09,24.09,23.62,23.76,111576,0
+OSIS.US,D,20071018,000000,23.53,24.08,23.49,23.92,160311,0
+OSIS.US,D,20071019,000000,23.91,23.94,22.86,23,108652,0
+OSIS.US,D,20071022,000000,22.74,23.12,22.5,23.09,93378,0
+OSIS.US,D,20071023,000000,23.19,23.34,22.82,23.3,85853,0
+OSIS.US,D,20071024,000000,23.03,23.07,22.48,22.86,108653,0
+OSIS.US,D,20071025,000000,23,23.49,22.75,23.08,108644,0
+OSIS.US,D,20071026,000000,23.61,23.82,23.1,23.61,95586,0
+OSIS.US,D,20071029,000000,23.69,24.15,23.51,23.95,96358,0
+OSIS.US,D,20071030,000000,23.8,24.4,23.8,24.39,170968,0
+OSIS.US,D,20071031,000000,24.4,25.24,24.11,25.03,229656,0
+OSIS.US,D,20071101,000000,24.69,25,24.18,24.54,155219,0
+OSIS.US,D,20071102,000000,24.55,24.92,24.02,24.06,142252,0
+OSIS.US,D,20071105,000000,23.97,24.47,23.6,23.83,126355,0
+OSIS.US,D,20071106,000000,23.73,26.13,23.73,25.85,394949,0
+OSIS.US,D,20071107,000000,25.43,25.91,24.95,25.05,165006,0
+OSIS.US,D,20071108,000000,25.25,25.41,24.78,25.13,204834,0
+OSIS.US,D,20071109,000000,24.66,25.48,24.4,25.2,179606,0
+OSIS.US,D,20071112,000000,25.2,25.4,24.49,24.69,135806,0
+OSIS.US,D,20071113,000000,24.9,25.32,24.71,24.99,91932,0
+OSIS.US,D,20071114,000000,25.18,25.22,24.77,25.05,103234,0
+OSIS.US,D,20071115,000000,24.92,24.92,24.33,24.68,86130,0
+OSIS.US,D,20071116,000000,24.77,24.95,24.62,24.75,76939,0
+OSIS.US,D,20071119,000000,24.43,24.7,24,24.31,74842,0
+OSIS.US,D,20071120,000000,24.1,24.97,24.1,24.65,117839,0
+OSIS.US,D,20071121,000000,24.39,24.67,23.9,24.22,61072,0
+OSIS.US,D,20071123,000000,24.46,24.46,23.93,24.23,20230,0
+OSIS.US,D,20071126,000000,24.23,24.66,23.98,24.19,76243,0
+OSIS.US,D,20071127,000000,24.28,24.31,23.71,23.97,92123,0
+OSIS.US,D,20071128,000000,24.17,25.31,23.93,25.3,148109,0
+OSIS.US,D,20071129,000000,25.14,25.4,24.85,25.27,48870,0
+OSIS.US,D,20071130,000000,25.53,25.53,24.69,24.79,82099,0
+OSIS.US,D,20071203,000000,24.75,25.73,24.56,24.98,83370,0
+OSIS.US,D,20071204,000000,24.65,25.22,24.55,24.61,71387,0
+OSIS.US,D,20071205,000000,24.7,25.51,24.7,25.5,61294,0
+OSIS.US,D,20071206,000000,25.35,26.17,25.35,26.09,124749,0
+OSIS.US,D,20071207,000000,26.13,26.77,25.39,26.75,72595,0
+OSIS.US,D,20071210,000000,26.77,26.95,26.68,26.86,60769,0
+OSIS.US,D,20071211,000000,26.94,27.32,26.59,26.95,137525,0
+OSIS.US,D,20071212,000000,27.21,27.45,26.03,26.24,115059,0
+OSIS.US,D,20071213,000000,25.96,26.45,23.9,26.3,124676,0
+OSIS.US,D,20071214,000000,25.92,26.53,25.64,26.25,65362,0
+OSIS.US,D,20071217,000000,26,26.14,25.6,25.66,71478,0
+OSIS.US,D,20071218,000000,25.92,26.11,24.96,25.91,105575,0
+OSIS.US,D,20071219,000000,25.85,26.41,25.66,26.04,140176,0
+OSIS.US,D,20071220,000000,26.29,26.66,25.83,26.66,110044,0
+OSIS.US,D,20071221,000000,26.91,27.47,26.6,27.2,268090,0
+OSIS.US,D,20071224,000000,27.16,27.42,27.06,27.25,32880,0
+OSIS.US,D,20071226,000000,27.04,27.36,26.32,27.07,85320,0
+OSIS.US,D,20071227,000000,27.07,27.31,26.03,26.21,79515,0
+OSIS.US,D,20071228,000000,26.37,26.66,26.02,26.02,59371,0
+OSIS.US,D,20071231,000000,26,26.51,25.58,26.47,89127,0
+OSIS.US,D,20080102,000000,26.37,26.37,25.32,25.62,83837,0
+OSIS.US,D,20080103,000000,25.72,25.72,25.19,25.19,101518,0
+OSIS.US,D,20080104,000000,25.1,25.45,24.99,25.17,89685,0
+OSIS.US,D,20080107,000000,25.24,25.53,24.93,25.29,125199,0
+OSIS.US,D,20080108,000000,25.13,25.31,24.65,24.72,117632,0
+OSIS.US,D,20080109,000000,24.61,25,24.08,25,65201,0
+OSIS.US,D,20080110,000000,24.66,25.42,24.42,24.93,56086,0
+OSIS.US,D,20080111,000000,24.68,25.06,23.52,23.57,133668,0
+OSIS.US,D,20080114,000000,23.78,24.26,23.47,24.11,183615,0
+OSIS.US,D,20080115,000000,23.82,24,23.56,23.59,71820,0
+OSIS.US,D,20080116,000000,23.43,25,23.33,24.18,102748,0
+OSIS.US,D,20080117,000000,24.22,24.43,23.41,23.45,45419,0
+OSIS.US,D,20080118,000000,23.41,23.9,22.68,22.92,126018,0
+OSIS.US,D,20080122,000000,22,22.9,21.65,22.46,98177,0
+OSIS.US,D,20080123,000000,21.61,22.8,21.31,22.62,115817,0
+OSIS.US,D,20080124,000000,22.7,23.01,22.19,22.95,117368,0
+OSIS.US,D,20080125,000000,23.31,23.31,22.43,22.56,62782,0
+OSIS.US,D,20080128,000000,22.47,22.92,22.05,22.55,74196,0
+OSIS.US,D,20080129,000000,22.64,22.82,21.82,22.72,97390,0
+OSIS.US,D,20080130,000000,22.51,22.62,21.9,22.28,85740,0
+OSIS.US,D,20080131,000000,22.11,23.49,21.87,23.33,117737,0
+OSIS.US,D,20080201,000000,23.47,23.98,23.03,23.8,118973,0
+OSIS.US,D,20080204,000000,23.59,24.25,23.28,24.13,89484,0
+OSIS.US,D,20080205,000000,25.52,26.51,24.32,25.33,251982,0
+OSIS.US,D,20080206,000000,25.41,25.46,22.9,22.99,344287,0
+OSIS.US,D,20080207,000000,22.91,24.29,22.71,24.03,170190,0
+OSIS.US,D,20080208,000000,23.92,24.09,23.05,23.18,101983,0
+OSIS.US,D,20080211,000000,23.24,23.62,23.01,23.12,98100,0
+OSIS.US,D,20080212,000000,23.19,23.4,22.76,22.91,103343,0
+OSIS.US,D,20080213,000000,22.88,23.25,22.82,23,91733,0
+OSIS.US,D,20080214,000000,23.01,23.01,21.79,21.99,183901,0
+OSIS.US,D,20080215,000000,21.83,22.24,21.56,22.23,132214,0
+OSIS.US,D,20080219,000000,22.48,22.91,21.93,22,88093,0
+OSIS.US,D,20080220,000000,21.8,22.44,21.8,22.35,83477,0
+OSIS.US,D,20080221,000000,22.26,22.46,21.4,21.67,186022,0
+OSIS.US,D,20080222,000000,21.64,21.72,21.35,21.49,218103,0
+OSIS.US,D,20080225,000000,21.64,22.26,21.31,21.96,218714,0
+OSIS.US,D,20080226,000000,21.92,22.5,21.45,22.28,83545,0
+OSIS.US,D,20080227,000000,22.11,22.44,21.71,21.94,45656,0
+OSIS.US,D,20080228,000000,21.79,21.79,21.2,21.4,60002,0
+OSIS.US,D,20080229,000000,21.3,21.49,21.1,21.15,88317,0
+OSIS.US,D,20080303,000000,21.12,21.25,20.7,21.07,78529,0
+OSIS.US,D,20080304,000000,20.81,21.24,20.7,21.16,82738,0
+OSIS.US,D,20080305,000000,21.25,21.38,20.8,21.21,63740,0
+OSIS.US,D,20080306,000000,21.18,21.37,20.7,20.7,68016,0
+OSIS.US,D,20080307,000000,20.5,21.11,20.46,20.83,91954,0
+OSIS.US,D,20080310,000000,20.86,21.13,20.6,20.61,73651,0
+OSIS.US,D,20080311,000000,21.18,21.45,21,21.27,131988,0
+OSIS.US,D,20080312,000000,21.32,21.73,21.29,21.63,96205,0
+OSIS.US,D,20080313,000000,21.52,22.45,21.15,22.31,164838,0
+OSIS.US,D,20080314,000000,22.46,22.49,21.75,22.13,120249,0
+OSIS.US,D,20080317,000000,21.5,22.21,21.09,21.78,69696,0
+OSIS.US,D,20080318,000000,21.79,22.5,21.63,22.4,126693,0
+OSIS.US,D,20080319,000000,22.52,22.65,21.85,21.98,100736,0
+OSIS.US,D,20080320,000000,22.2,22.63,21.95,22.42,306539,0
+OSIS.US,D,20080324,000000,22.42,22.65,22.14,22.65,111317,0
+OSIS.US,D,20080325,000000,22.64,22.67,21.96,22.35,137074,0
+OSIS.US,D,20080326,000000,22.17,22.24,22.04,22.13,89347,0
+OSIS.US,D,20080327,000000,22.21,23.56,22.21,23.48,304229,0
+OSIS.US,D,20080328,000000,23.44,23.57,22.88,22.99,86662,0
+OSIS.US,D,20080331,000000,23.13,23.28,22.75,23.02,127459,0
+OSIS.US,D,20080401,000000,23.53,23.84,23.46,23.6,119200,0
+OSIS.US,D,20080402,000000,23.54,23.78,22.71,23.76,130394,0
+OSIS.US,D,20080403,000000,23.75,23.99,23.71,23.99,75729,0
+OSIS.US,D,20080404,000000,24,24.62,23.98,24.38,136119,0
+OSIS.US,D,20080407,000000,24.5,24.5,23.9,23.95,60485,0
+OSIS.US,D,20080408,000000,23.72,24.23,23.72,23.84,53890,0
+OSIS.US,D,20080409,000000,23.92,24.25,23.6,23.86,149451,0
+OSIS.US,D,20080410,000000,23.81,24.05,23.46,23.7,85239,0
+OSIS.US,D,20080411,000000,23.49,23.74,22.96,23.01,63549,0
+OSIS.US,D,20080414,000000,22.96,23.01,22.3,22.31,85134,0
+OSIS.US,D,20080415,000000,22.42,22.64,22.13,22.28,68182,0
+OSIS.US,D,20080416,000000,22.5,23.23,22.37,23.2,122751,0
+OSIS.US,D,20080417,000000,23.03,23.16,22.62,22.63,70468,0
+OSIS.US,D,20080418,000000,23.04,23.2,22.76,23.18,75104,0
+OSIS.US,D,20080421,000000,23.2,23.65,23.01,23.47,82186,0
+OSIS.US,D,20080422,000000,23.31,23.48,23.09,23.22,119970,0
+OSIS.US,D,20080423,000000,23.27,23.69,23.09,23.53,82711,0
+OSIS.US,D,20080424,000000,23.49,24.35,23.37,24.07,123850,0
+OSIS.US,D,20080425,000000,23.82,24.12,23.53,23.84,46262,0
+OSIS.US,D,20080428,000000,23.77,24.06,23.71,23.83,45570,0
+OSIS.US,D,20080429,000000,23.86,23.99,23.45,23.79,107630,0
+OSIS.US,D,20080430,000000,23.72,24.61,23.47,24.45,202166,0
+OSIS.US,D,20080501,000000,24.7,24.8,24.22,24.38,124045,0
+OSIS.US,D,20080502,000000,24.62,24.62,23.91,23.91,121962,0
+OSIS.US,D,20080505,000000,23.8,23.91,23.35,23.74,141839,0
+OSIS.US,D,20080506,000000,23.55,23.81,23.38,23.51,151872,0
+OSIS.US,D,20080507,000000,23.58,23.95,23.35,23.54,85608,0
+OSIS.US,D,20080508,000000,23.52,23.82,23.4,23.45,59904,0
+OSIS.US,D,20080509,000000,23.39,23.58,23.38,23.56,58164,0
+OSIS.US,D,20080512,000000,23.73,23.95,23.51,23.95,76177,0
+OSIS.US,D,20080513,000000,24.01,24.19,23.74,24.13,41873,0
+OSIS.US,D,20080514,000000,24.12,24.19,23.93,24.05,61157,0
+OSIS.US,D,20080515,000000,24.01,24.2,23.61,23.94,70190,0
+OSIS.US,D,20080516,000000,24.07,24.42,23.61,24.21,75623,0
+OSIS.US,D,20080519,000000,24.15,25.35,24.03,25.22,196548,0
+OSIS.US,D,20080520,000000,25.16,26.16,25.14,25.64,182919,0
+OSIS.US,D,20080521,000000,25.7,25.98,25.13,25.64,113294,0
+OSIS.US,D,20080522,000000,25.64,25.91,25.13,25.79,100720,0
+OSIS.US,D,20080523,000000,25.52,25.74,24.4,25.12,167437,0
+OSIS.US,D,20080527,000000,25.19,25.85,25.09,25.85,77671,0
+OSIS.US,D,20080528,000000,25.94,25.94,25.65,25.9,59193,0
+OSIS.US,D,20080529,000000,25.81,25.91,25.57,25.75,56970,0
+OSIS.US,D,20080530,000000,25.73,25.73,25.08,25.21,139580,0
+OSIS.US,D,20080602,000000,25.15,25.15,24.46,25.09,34800,0
+OSIS.US,D,20080603,000000,25.19,25.25,24.95,25.25,75650,0
+OSIS.US,D,20080604,000000,25.13,25.25,24.84,25.25,78199,0
+OSIS.US,D,20080605,000000,25.22,25.28,25.04,25.28,120546,0
+OSIS.US,D,20080606,000000,25.06,25.25,25,25.08,82757,0
+OSIS.US,D,20080609,000000,25.06,25.06,24.57,24.89,50508,0
+OSIS.US,D,20080610,000000,24.66,25.21,24.56,24.74,81275,0
+OSIS.US,D,20080611,000000,24.59,25.04,24.44,24.55,60037,0
+OSIS.US,D,20080612,000000,24.71,25.09,24.56,24.97,84610,0
+OSIS.US,D,20080613,000000,25.18,25.29,24.82,25.06,44209,0
+OSIS.US,D,20080616,000000,25.02,25.16,24.78,24.96,122118,0
+OSIS.US,D,20080617,000000,24.98,25.06,24.45,24.65,110744,0
+OSIS.US,D,20080618,000000,24.58,24.98,24.58,24.66,50690,0
+OSIS.US,D,20080619,000000,24.65,24.99,24.56,24.9,96629,0
+OSIS.US,D,20080620,000000,24.79,24.96,24.49,24.83,139690,0
+OSIS.US,D,20080623,000000,24.88,24.88,24.27,24.36,88392,0
+OSIS.US,D,20080624,000000,24.14,24.25,22.86,22.87,305233,0
+OSIS.US,D,20080625,000000,22.83,23.11,22.52,22.6,122223,0
+OSIS.US,D,20080626,000000,22.55,22.82,22.55,22.77,86220,0
+OSIS.US,D,20080627,000000,22.67,22.73,20.85,20.9,716811,0
+OSIS.US,D,20080630,000000,20.83,21.77,20.81,21.42,274221,0
+OSIS.US,D,20080701,000000,21.12,21.32,20.59,20.61,166965,0
+OSIS.US,D,20080702,000000,20.7,20.73,20.05,20.11,107744,0
+OSIS.US,D,20080703,000000,20.12,20.58,19.95,20.2,60773,0
+OSIS.US,D,20080707,000000,20.36,20.5,19.99,20.17,114628,0
+OSIS.US,D,20080708,000000,20.26,21.1,20.21,21.09,102196,0
+OSIS.US,D,20080709,000000,21.05,21.05,20.38,20.38,98675,0
+OSIS.US,D,20080710,000000,20.29,21.02,20.29,20.63,68528,0
+OSIS.US,D,20080711,000000,20.4,21.04,20.17,21.02,75978,0
+OSIS.US,D,20080714,000000,21.15,21.2,20.27,20.61,102157,0
+OSIS.US,D,20080715,000000,20.41,20.94,20.29,20.64,71458,0
+OSIS.US,D,20080716,000000,20.64,21.01,20.33,21,79992,0
+OSIS.US,D,20080717,000000,21,21.25,20.51,21.12,101535,0
+OSIS.US,D,20080718,000000,21.03,21.17,20.98,21.09,107292,0
+OSIS.US,D,20080721,000000,21.21,21.53,21.16,21.37,132274,0
+OSIS.US,D,20080722,000000,21.2,21.75,21.2,21.67,123970,0
+OSIS.US,D,20080723,000000,21.68,21.75,21.19,21.26,63039,0
+OSIS.US,D,20080724,000000,21.38,21.58,20.9,21.15,67831,0
+OSIS.US,D,20080725,000000,21.25,21.3,20.96,21.18,41724,0
+OSIS.US,D,20080728,000000,21.06,21.43,20.83,20.92,30988,0
+OSIS.US,D,20080729,000000,21.03,21.08,20.77,20.78,48438,0
+OSIS.US,D,20080730,000000,20.91,21.3,20.91,21.04,67607,0
+OSIS.US,D,20080731,000000,20.84,21.2,20.75,21.07,35317,0
+OSIS.US,D,20080801,000000,21.15,21.49,21.06,21.37,115793,0
+OSIS.US,D,20080804,000000,21.32,22.56,21.15,22.36,140282,0
+OSIS.US,D,20080805,000000,22.55,22.81,22.07,22.76,86884,0
+OSIS.US,D,20080806,000000,22.67,23.57,22.19,23.55,75167,0
+OSIS.US,D,20080807,000000,23.36,23.36,22.93,23.21,67146,0
+OSIS.US,D,20080808,000000,23.18,24.28,22.34,23.97,102492,0
+OSIS.US,D,20080811,000000,24.06,25.25,22.96,24.97,130138,0
+OSIS.US,D,20080812,000000,24.84,25.03,24.3,24.36,141611,0
+OSIS.US,D,20080813,000000,24.39,25.05,24.26,24.98,106352,0
+OSIS.US,D,20080814,000000,24.8,25.17,24.62,25.12,49679,0
+OSIS.US,D,20080815,000000,25.38,25.56,24.8,25.34,123954,0
+OSIS.US,D,20080818,000000,25.3,25.56,24.73,25.01,72965,0
+OSIS.US,D,20080819,000000,24.87,24.97,24.54,24.67,37370,0
+OSIS.US,D,20080820,000000,24.65,25.4,24.32,24.59,59885,0
+OSIS.US,D,20080821,000000,24.38,24.91,24,24.31,82294,0
+OSIS.US,D,20080822,000000,24.46,24.55,24.08,24.44,56415,0
+OSIS.US,D,20080825,000000,24.4,24.4,23.7,23.7,51722,0
+OSIS.US,D,20080826,000000,23.93,23.93,22.96,23.41,119842,0
+OSIS.US,D,20080827,000000,22.97,23.56,22.66,23.18,132818,0
+OSIS.US,D,20080828,000000,22.96,23.41,22.92,22.93,133460,0
+OSIS.US,D,20080829,000000,22.78,23.63,22.76,23.21,107737,0
+OSIS.US,D,20080902,000000,23.45,23.61,22.34,22.45,135004,0
+OSIS.US,D,20080903,000000,22.46,23.06,22.25,22.98,129480,0
+OSIS.US,D,20080904,000000,22.87,23.31,22.06,22.5,80857,0
+OSIS.US,D,20080905,000000,22.36,23.38,22.22,23.09,115136,0
+OSIS.US,D,20080908,000000,23.56,24.34,23.51,24.28,126165,0
+OSIS.US,D,20080909,000000,24.37,24.54,23.78,23.78,117367,0
+OSIS.US,D,20080910,000000,23.89,23.95,23.42,23.79,112476,0
+OSIS.US,D,20080911,000000,23.58,23.77,23,23.73,184131,0
+OSIS.US,D,20080912,000000,23.73,23.75,23,23.59,81421,0
+OSIS.US,D,20080915,000000,23.42,23.73,23.34,23.36,67585,0
+OSIS.US,D,20080916,000000,23.25,23.7,22.75,23.6,124298,0
+OSIS.US,D,20080917,000000,23.39,23.61,22.94,23.06,107036,0
+OSIS.US,D,20080918,000000,23.4,23.96,22.39,23.96,166007,0
+OSIS.US,D,20080919,000000,24.4,25,24.32,24.5,309005,0
+OSIS.US,D,20080922,000000,24.41,24.49,23.7,24.11,108115,0
+OSIS.US,D,20080923,000000,24.06,24.07,23.14,23.32,80195,0
+OSIS.US,D,20080924,000000,23.46,23.98,22.63,23.49,78245,0
+OSIS.US,D,20080925,000000,23.62,24.04,23.42,24.04,74937,0
+OSIS.US,D,20080926,000000,23.99,24.24,23.58,24.06,50642,0
+OSIS.US,D,20080929,000000,23.83,24.1,22.52,23.14,113321,0
+OSIS.US,D,20080930,000000,23.04,23.51,22.81,23.51,96460,0
+OSIS.US,D,20081001,000000,23.29,23.57,22.51,23.11,63717,0
+OSIS.US,D,20081002,000000,22.96,23.53,21.96,22.13,78522,0
+OSIS.US,D,20081003,000000,22.43,22.76,22,22.15,65380,0
+OSIS.US,D,20081006,000000,21.71,21.78,20.13,20.5,263581,0
+OSIS.US,D,20081007,000000,20.72,21.17,19.02,19.09,185729,0
+OSIS.US,D,20081008,000000,18.86,19.36,18.29,18.57,121570,0
+OSIS.US,D,20081009,000000,18.82,19.04,16.92,16.96,180800,0
+OSIS.US,D,20081010,000000,16.59,18.15,16.55,17.75,197558,0
+OSIS.US,D,20081013,000000,17.97,17.97,17.11,17.76,128730,0
+OSIS.US,D,20081014,000000,18.3,19.14,18.01,18.24,139797,0
+OSIS.US,D,20081015,000000,17.94,18.2,16.45,16.54,72790,0
+OSIS.US,D,20081016,000000,16.61,17.31,16.01,17.31,93430,0
+OSIS.US,D,20081017,000000,16.76,17.24,16.34,16.85,131835,0
+OSIS.US,D,20081020,000000,16.93,17.5,16.7,17.4,74116,0
+OSIS.US,D,20081021,000000,17.18,17.31,16.41,16.42,147944,0
+OSIS.US,D,20081022,000000,16.1,16.84,16.01,16.13,146690,0
+OSIS.US,D,20081023,000000,16.3,16.82,15.46,15.59,89729,0
+OSIS.US,D,20081024,000000,15.01,15.23,14.51,14.78,152745,0
+OSIS.US,D,20081027,000000,14.65,14.88,14.21,14.24,62652,0
+OSIS.US,D,20081028,000000,14.42,14.7,13.66,14.58,109541,0
+OSIS.US,D,20081029,000000,14.75,14.94,14.37,14.55,105225,0
+OSIS.US,D,20081030,000000,14,14.99,11.01,11.33,693337,0
+OSIS.US,D,20081031,000000,11.27,11.95,10.7,11.5,343213,0
+OSIS.US,D,20081103,000000,11.52,11.78,11.15,11.23,199403,0
+OSIS.US,D,20081104,000000,11.47,11.91,11.2,11.85,212295,0
+OSIS.US,D,20081105,000000,11.89,12.52,11.41,11.81,239559,0
+OSIS.US,D,20081106,000000,11.75,11.75,11.29,11.5,84792,0
+OSIS.US,D,20081107,000000,11.6,11.77,11.02,11.3,98517,0
+OSIS.US,D,20081110,000000,11.5,11.5,10.88,10.95,201443,0
+OSIS.US,D,20081111,000000,10.84,11.45,10.71,10.93,89099,0
+OSIS.US,D,20081112,000000,10.81,10.9,10.35,10.51,136172,0
+OSIS.US,D,20081113,000000,10.52,11.81,10.34,11.77,180485,0
+OSIS.US,D,20081114,000000,11.58,11.76,10.93,10.96,133545,0
+OSIS.US,D,20081117,000000,10.86,11.32,10.61,11,137030,0
+OSIS.US,D,20081118,000000,11.01,11.68,11.01,11.44,145202,0
+OSIS.US,D,20081119,000000,11.41,11.67,10.87,10.88,112441,0
+OSIS.US,D,20081120,000000,10.78,11.3,10.52,11.12,203776,0
+OSIS.US,D,20081121,000000,11.13,11.13,10.15,10.81,295770,0
+OSIS.US,D,20081124,000000,10.91,12.02,10.34,11.96,224366,0
+OSIS.US,D,20081125,000000,10.8,12.02,10.8,11.78,230197,0
+OSIS.US,D,20081126,000000,11.54,13.22,11.4,13.16,128537,0
+OSIS.US,D,20081128,000000,13.05,13.88,12.83,13.88,61256,0
+OSIS.US,D,20081201,000000,13.6,13.83,11.87,11.96,139427,0
+OSIS.US,D,20081202,000000,12.19,12.8,11.76,12.47,142872,0
+OSIS.US,D,20081203,000000,12.2,13.02,11.68,12.56,103128,0
+OSIS.US,D,20081204,000000,12.38,13.35,11.98,12.2,96342,0
+OSIS.US,D,20081205,000000,12.08,12.99,12.03,12.99,72207,0
+OSIS.US,D,20081208,000000,13.32,13.78,13.03,13.25,93457,0
+OSIS.US,D,20081209,000000,13.12,13.36,12.46,12.6,142142,0
+OSIS.US,D,20081210,000000,12.75,13.24,12.75,13.05,55765,0
+OSIS.US,D,20081211,000000,12.9,13.34,12.72,12.76,72133,0
+OSIS.US,D,20081212,000000,12.46,12.98,12.23,12.93,149694,0
+OSIS.US,D,20081215,000000,12.96,12.99,12.36,12.64,69911,0
+OSIS.US,D,20081216,000000,12.8,13.14,12.55,12.95,108839,0
+OSIS.US,D,20081217,000000,12.8,13.12,12.69,12.85,79528,0
+OSIS.US,D,20081218,000000,12.78,13.06,12.56,12.92,52364,0
+OSIS.US,D,20081219,000000,13.16,13.36,12.53,12.68,188434,0
+OSIS.US,D,20081222,000000,12.7,13.05,12.5,12.96,93823,0
+OSIS.US,D,20081223,000000,13.02,13.14,12.64,12.79,61380,0
+OSIS.US,D,20081224,000000,12.7,13.14,12.64,13.06,11827,0
+OSIS.US,D,20081226,000000,13.09,13.45,13.06,13.33,15438,0
+OSIS.US,D,20081229,000000,13.34,13.4,12.5,12.53,48268,0
+OSIS.US,D,20081230,000000,12.65,13.24,12.56,12.85,69358,0
+OSIS.US,D,20081231,000000,12.85,13.9,12.81,13.85,112990,0
+OSIS.US,D,20090102,000000,13.84,14.68,13.2,14.36,49507,0
+OSIS.US,D,20090105,000000,14.42,14.66,13.78,14.18,43206,0
+OSIS.US,D,20090106,000000,14.33,14.88,13.78,14.56,34132,0
+OSIS.US,D,20090107,000000,14.38,14.48,13.94,14.09,28741,0
+OSIS.US,D,20090108,000000,14.01,14.62,13.76,14.6,37931,0
+OSIS.US,D,20090109,000000,14.62,14.62,13.41,13.41,73039,0
+OSIS.US,D,20090112,000000,13.43,13.88,12.5,12.52,73331,0
+OSIS.US,D,20090113,000000,12.42,12.86,12.42,12.53,109742,0
+OSIS.US,D,20090114,000000,12.4,12.74,12.02,12.5,93569,0
+OSIS.US,D,20090115,000000,12.46,13.04,12.28,12.99,57096,0
+OSIS.US,D,20090116,000000,13.04,13.53,12.51,13.46,83496,0
+OSIS.US,D,20090120,000000,13.31,13.84,12.62,12.65,48962,0
+OSIS.US,D,20090121,000000,12.73,13.75,12.73,13.72,118687,0
+OSIS.US,D,20090122,000000,13.45,13.59,13.01,13.24,39412,0
+OSIS.US,D,20090123,000000,11.73,12.62,11.01,11.21,137451,0
+OSIS.US,D,20090126,000000,11.26,11.75,11.13,11.57,266498,0
+OSIS.US,D,20090127,000000,11.57,11.72,11.17,11.28,66495,0
+OSIS.US,D,20090128,000000,11.46,11.85,11.38,11.7,228717,0
+OSIS.US,D,20090129,000000,13.03,14.93,13.03,13.9,305793,0
+OSIS.US,D,20090130,000000,14.5,14.84,14.35,14.63,218560,0
+OSIS.US,D,20090202,000000,14.54,15.36,13.95,15.25,197076,0
+OSIS.US,D,20090203,000000,15.4,16.52,14.87,16.26,351825,0
+OSIS.US,D,20090204,000000,16.27,18.03,16.27,17.13,532839,0
+OSIS.US,D,20090205,000000,17.08,18,17.03,17.7,274992,0
+OSIS.US,D,20090206,000000,17.77,18.2,17.24,18.14,218716,0
+OSIS.US,D,20090209,000000,18.08,18.38,17.73,17.91,82323,0
+OSIS.US,D,20090210,000000,16.12,16.75,15.73,15.78,190380,0
+OSIS.US,D,20090211,000000,15.89,17.25,15.89,17.25,221906,0
+OSIS.US,D,20090212,000000,17.07,17.75,16.87,17.47,168898,0
+OSIS.US,D,20090213,000000,17.35,17.5,14.16,16.18,526697,0
+OSIS.US,D,20090217,000000,15.93,18.1,15.7,17.44,434274,0
+OSIS.US,D,20090218,000000,17.5,17.53,16.78,17.1,223090,0
+OSIS.US,D,20090219,000000,17.22,17.55,16.85,16.9,95584,0
+OSIS.US,D,20090220,000000,16.76,17.29,16.66,16.8,119137,0
+OSIS.US,D,20090223,000000,16.86,17.19,16.24,16.29,208289,0
+OSIS.US,D,20090224,000000,16.39,17.22,16.02,16.92,212706,0
+OSIS.US,D,20090225,000000,16.78,17.17,16.44,16.74,183202,0
+OSIS.US,D,20090226,000000,16.86,16.96,15.69,15.85,145556,0
+OSIS.US,D,20090227,000000,15.55,16.18,15.25,15.8,147411,0
+OSIS.US,D,20090302,000000,15.59,15.9,15.01,15.1,209458,0
+OSIS.US,D,20090303,000000,15.1,15.45,14.94,15.09,174877,0
+OSIS.US,D,20090304,000000,15.17,15.87,15.05,15.65,106718,0
+OSIS.US,D,20090305,000000,15.4,15.64,14.52,14.59,141153,0
+OSIS.US,D,20090306,000000,14.61,14.71,13.89,14.07,226141,0
+OSIS.US,D,20090309,000000,13.91,14.37,13.86,13.9,168991,0
+OSIS.US,D,20090310,000000,14.13,15.3,14.13,15.24,187979,0
+OSIS.US,D,20090311,000000,15.5,15.93,15.09,15.22,134387,0
+OSIS.US,D,20090312,000000,15.11,16.59,14.98,16.53,144647,0
+OSIS.US,D,20090313,000000,16.55,16.83,16.24,16.51,67139,0
+OSIS.US,D,20090316,000000,16.55,17.23,16.35,16.82,155912,0
+OSIS.US,D,20090317,000000,16.76,17.55,16.52,17.55,151624,0
+OSIS.US,D,20090318,000000,17.4,17.49,16.43,16.75,191495,0
+OSIS.US,D,20090319,000000,16.94,16.94,15.75,15.8,142917,0
+OSIS.US,D,20090320,000000,15.94,15.94,14.97,15.03,152014,0
+OSIS.US,D,20090323,000000,15.26,15.5,14.68,15.14,192658,0
+OSIS.US,D,20090324,000000,14.91,15.08,14.45,14.46,156149,0
+OSIS.US,D,20090325,000000,14.5,15.01,14.35,15.01,190473,0
+OSIS.US,D,20090326,000000,15.14,15.5,14.77,15.5,157154,0
+OSIS.US,D,20090327,000000,15.31,15.48,15.15,15.2,94927,0
+OSIS.US,D,20090330,000000,15,15.4,14.37,14.93,86996,0
+OSIS.US,D,20090331,000000,15.04,15.49,14.65,15.26,102881,0
+OSIS.US,D,20090401,000000,14.99,16.12,14.93,16.07,163059,0
+OSIS.US,D,20090402,000000,16,17.33,15.9,17.06,243993,0
+OSIS.US,D,20090403,000000,16.98,17.39,16.53,17.23,91524,0
+OSIS.US,D,20090406,000000,17,17.45,16.71,17.05,128593,0
+OSIS.US,D,20090407,000000,16.91,17.21,16.59,16.6,88411,0
+OSIS.US,D,20090408,000000,16.65,17.05,15.19,15.96,166249,0
+OSIS.US,D,20090409,000000,16.09,16.83,15.77,16.71,124502,0
+OSIS.US,D,20090413,000000,16.58,16.64,15.83,16.37,58258,0
+OSIS.US,D,20090414,000000,16.07,16.31,15.77,15.8,62597,0
+OSIS.US,D,20090415,000000,15.7,16.48,15.65,16.48,48345,0
+OSIS.US,D,20090416,000000,16.5,17.12,16.25,16.91,72457,0
+OSIS.US,D,20090417,000000,16.97,17.51,16.74,17.31,68291,0
+OSIS.US,D,20090420,000000,17.03,17.47,16.67,16.92,88411,0
+OSIS.US,D,20090421,000000,16.81,17.82,16.81,17.64,79491,0
+OSIS.US,D,20090422,000000,17.36,18.35,17.26,17.7,91437,0
+OSIS.US,D,20090423,000000,17.67,18.19,17.25,18.11,201415,0
+OSIS.US,D,20090424,000000,18.2,18.2,16.96,17.36,178124,0
+OSIS.US,D,20090427,000000,17.1,17.79,16.81,17.21,196262,0
+OSIS.US,D,20090428,000000,17.09,18.2,16.91,18,99752,0
+OSIS.US,D,20090429,000000,18.1,18.5,17.38,17.91,166437,0
+OSIS.US,D,20090430,000000,18.13,19.04,17.9,18.75,206353,0
+OSIS.US,D,20090501,000000,18.63,19.1,17.81,18.84,192661,0
+OSIS.US,D,20090504,000000,18.94,19.05,18.51,18.76,151367,0
+OSIS.US,D,20090505,000000,18.62,19.09,18.11,18.83,229856,0
+OSIS.US,D,20090506,000000,19,19.28,18.58,19.08,115232,0
+OSIS.US,D,20090507,000000,19.2,19.26,18.68,18.88,118258,0
+OSIS.US,D,20090508,000000,19.17,19.48,18.53,19.47,146106,0
+OSIS.US,D,20090511,000000,19.21,19.4,18.6,19.13,92241,0
+OSIS.US,D,20090512,000000,19.14,19.43,18.94,19.03,136662,0
+OSIS.US,D,20090513,000000,18.84,19.12,18.5,18.54,126669,0
+OSIS.US,D,20090514,000000,18.56,19.06,18.22,18.67,147659,0
+OSIS.US,D,20090515,000000,18.76,19.1,17.79,17.99,147256,0
+OSIS.US,D,20090518,000000,18.17,18.34,17.81,17.99,134399,0
+OSIS.US,D,20090519,000000,17.87,18.34,17.87,18.01,142928,0
+OSIS.US,D,20090520,000000,18.06,18.75,17.73,17.84,156696,0
+OSIS.US,D,20090521,000000,17.72,17.83,17.2,17.69,122013,0
+OSIS.US,D,20090522,000000,17.72,17.96,17.39,17.43,125443,0
+OSIS.US,D,20090526,000000,17.26,19.15,17.26,19.07,177312,0
+OSIS.US,D,20090527,000000,18.92,18.92,18.35,18.42,110397,0
+OSIS.US,D,20090528,000000,18.47,18.59,17.96,18.27,109504,0
+OSIS.US,D,20090529,000000,18.26,18.41,17.98,18.4,86765,0
+OSIS.US,D,20090601,000000,18.55,18.83,18.14,18.54,104384,0
+OSIS.US,D,20090602,000000,18.42,18.42,18,18.3,172250,0
+OSIS.US,D,20090603,000000,18.1,18.24,17.96,18.23,106600,0
+OSIS.US,D,20090604,000000,18.18,18.76,17.99,18.59,81896,0
+OSIS.US,D,20090605,000000,18.76,19.19,18.5,18.91,105012,0
+OSIS.US,D,20090608,000000,18.65,18.73,18.2,18.48,67076,0
+OSIS.US,D,20090609,000000,18.49,18.63,18.32,18.36,59952,0
+OSIS.US,D,20090610,000000,18.53,18.53,16.97,17.18,221359,0
+OSIS.US,D,20090611,000000,17.26,17.62,17.22,17.24,61237,0
+OSIS.US,D,20090612,000000,17.18,17.24,16.67,17.24,88048,0
+OSIS.US,D,20090615,000000,16.88,16.9,16.58,16.78,108597,0
+OSIS.US,D,20090616,000000,16.75,17.22,16.66,16.87,64120,0
+OSIS.US,D,20090617,000000,16.93,17.47,16.88,17.26,76055,0
+OSIS.US,D,20090618,000000,17.27,18,17.07,17.85,212899,0
+OSIS.US,D,20090619,000000,18.07,18.62,18.02,18.22,162734,0
+OSIS.US,D,20090622,000000,18.12,18.5,18.01,18.31,146006,0
+OSIS.US,D,20090623,000000,18.46,19.43,18.24,19.23,270548,0
+OSIS.US,D,20090624,000000,19.41,19.43,19,19.29,183863,0
+OSIS.US,D,20090625,000000,19.24,19.65,18.93,19.61,122459,0
+OSIS.US,D,20090626,000000,19.47,20,19.41,20,295922,0
+OSIS.US,D,20090629,000000,19.9,20.76,19.27,20.71,124291,0
+OSIS.US,D,20090630,000000,20.78,21.13,20.27,20.85,129258,0
+OSIS.US,D,20090701,000000,20.95,21.23,20.58,20.71,144280,0
+OSIS.US,D,20090702,000000,20.37,20.91,20.16,20.17,193330,0
+OSIS.US,D,20090706,000000,20.06,20.59,19.77,20.02,53094,0
+OSIS.US,D,20090707,000000,19.97,20.39,19.78,19.84,47830,0
+OSIS.US,D,20090708,000000,19.96,19.97,19.23,19.67,66037,0
+OSIS.US,D,20090709,000000,19.7,19.7,19.08,19.1,57412,0
+OSIS.US,D,20090710,000000,19.08,19.26,18.76,19.2,39120,0
+OSIS.US,D,20090713,000000,19.16,19.3,18.3,19.18,136338,0
+OSIS.US,D,20090714,000000,19.23,19.43,19.04,19.18,57842,0
+OSIS.US,D,20090715,000000,19.31,20.08,19.31,19.57,119271,0
+OSIS.US,D,20090716,000000,19.44,19.88,19.44,19.73,96810,0
+OSIS.US,D,20090717,000000,19.79,19.91,19.34,19.73,74964,0
+OSIS.US,D,20090720,000000,19.86,19.97,19.44,19.57,84127,0
+OSIS.US,D,20090721,000000,19.7,20.29,19.7,20.18,60855,0
+OSIS.US,D,20090722,000000,20.17,20.9,20.1,20.86,100084,0
+OSIS.US,D,20090723,000000,20.75,21.16,20.36,20.52,122537,0
+OSIS.US,D,20090724,000000,20.47,21.05,20.47,20.89,75552,0
+OSIS.US,D,20090727,000000,20.76,21.01,20.48,20.82,60438,0
+OSIS.US,D,20090728,000000,20.78,20.88,20.14,20.76,69902,0
+OSIS.US,D,20090729,000000,20.7,20.77,20.29,20.46,76967,0
+OSIS.US,D,20090730,000000,20.58,20.75,19.92,20.06,102584,0
+OSIS.US,D,20090731,000000,19.94,20.46,19.79,19.8,59290,0
+OSIS.US,D,20090803,000000,19.87,20,19.3,19.61,117861,0
+OSIS.US,D,20090804,000000,19.46,19.72,19.07,19.38,46432,0
+OSIS.US,D,20090805,000000,19.33,19.56,18.29,18.53,168846,0
+OSIS.US,D,20090806,000000,18.53,18.54,18.15,18.22,55690,0
+OSIS.US,D,20090807,000000,18.45,18.92,18,18.56,80524,0
+OSIS.US,D,20090810,000000,18.46,18.61,18.1,18.36,45737,0
+OSIS.US,D,20090811,000000,18.25,18.55,18.17,18.27,40771,0
+OSIS.US,D,20090812,000000,18.34,19.63,18.34,19.24,133155,0
+OSIS.US,D,20090813,000000,19.26,19.63,19,19.06,61658,0
+OSIS.US,D,20090814,000000,19,19.56,18.24,18.35,108807,0
+OSIS.US,D,20090817,000000,18.19,18.9,18.1,18.64,80715,0
+OSIS.US,D,20090818,000000,18.77,19.29,18.31,18.91,62946,0
+OSIS.US,D,20090819,000000,18.69,19.67,18.61,19.48,78012,0
+OSIS.US,D,20090820,000000,19.35,20.35,19.29,20.25,134739,0
+OSIS.US,D,20090821,000000,20.44,20.69,20.04,20.32,142236,0
+OSIS.US,D,20090824,000000,20.32,20.5,19.99,20.06,49722,0
+OSIS.US,D,20090825,000000,20.19,20.27,19.74,20.09,92551,0
+OSIS.US,D,20090826,000000,19.98,20.56,19.9,20.28,120309,0
+OSIS.US,D,20090827,000000,19.06,19.72,17.65,17.75,343761,0
+OSIS.US,D,20090828,000000,17.98,18.03,16.86,16.97,336039,0
+OSIS.US,D,20090831,000000,16.87,17.21,16.7,16.87,211999,0
+OSIS.US,D,20090901,000000,16.75,17.47,16.37,16.37,157214,0
+OSIS.US,D,20090902,000000,16.34,17,16.34,16.98,224862,0
+OSIS.US,D,20090903,000000,17,17,16.77,16.84,74874,0
+OSIS.US,D,20090904,000000,16.84,17.22,16.84,16.93,148688,0
+OSIS.US,D,20090908,000000,16.98,17.05,16.31,16.52,211335,0
+OSIS.US,D,20090909,000000,16.6,17.09,16.51,16.95,150750,0
+OSIS.US,D,20090910,000000,16.99,17.07,16.75,16.82,82735,0
+OSIS.US,D,20090911,000000,16.8,17.19,16.8,17,106427,0
+OSIS.US,D,20090914,000000,16.86,17.29,16.8,17.1,110918,0
+OSIS.US,D,20090915,000000,17.05,17.35,17.05,17.15,69639,0
+OSIS.US,D,20090916,000000,17.17,17.59,17.17,17.53,54697,0
+OSIS.US,D,20090917,000000,17.53,17.71,17.34,17.49,84241,0
+OSIS.US,D,20090918,000000,17.68,17.84,17.4,17.73,189244,0
+OSIS.US,D,20090921,000000,17.54,17.89,17.41,17.46,50373,0
+OSIS.US,D,20090922,000000,17.49,17.81,17.34,17.5,66119,0
+OSIS.US,D,20090923,000000,17.75,17.75,17.49,17.5,62405,0
+OSIS.US,D,20090924,000000,17.75,17.79,17.41,17.5,97933,0
+OSIS.US,D,20090925,000000,17.38,17.75,17.38,17.72,83538,0
+OSIS.US,D,20090928,000000,17.75,18.22,17.65,18.11,83725,0
+OSIS.US,D,20090929,000000,18.09,18.72,17.99,18.25,252655,0
+OSIS.US,D,20090930,000000,18.2,18.4,17.95,18.29,112731,0
+OSIS.US,D,20091001,000000,18.32,18.64,17.85,17.85,177366,0
+OSIS.US,D,20091002,000000,17.68,17.88,17.45,17.62,107143,0
+OSIS.US,D,20091005,000000,17.83,17.99,17.52,17.58,124228,0
+OSIS.US,D,20091006,000000,17.6,17.91,17.43,17.62,97932,0
+OSIS.US,D,20091007,000000,17.63,17.82,17.12,17.28,73333,0
+OSIS.US,D,20091008,000000,17.28,17.49,17.25,17.25,99986,0
+OSIS.US,D,20091009,000000,17.36,17.52,17.06,17.42,82457,0
+OSIS.US,D,20091012,000000,17.36,17.49,17.11,17.3,43809,0
+OSIS.US,D,20091013,000000,17.3,17.42,17.16,17.36,103459,0
+OSIS.US,D,20091014,000000,17.51,17.51,17.15,17.35,61783,0
+OSIS.US,D,20091015,000000,17.3,17.53,17.2,17.52,93242,0
+OSIS.US,D,20091016,000000,17.48,17.98,17.45,17.82,143216,0
+OSIS.US,D,20091019,000000,17.91,18.04,17.79,17.86,68850,0
+OSIS.US,D,20091020,000000,17.81,18,17.42,17.51,51285,0
+OSIS.US,D,20091021,000000,17.47,17.76,17.22,17.26,133023,0
+OSIS.US,D,20091022,000000,17.29,17.51,17.03,17.32,150309,0
+OSIS.US,D,20091023,000000,17.5,17.71,17.46,17.53,143269,0
+OSIS.US,D,20091026,000000,17.53,17.98,17.44,17.72,99981,0
+OSIS.US,D,20091027,000000,18.2,18.75,18.16,18.67,205853,0
+OSIS.US,D,20091028,000000,19.22,20.1,19.01,19.24,189449,0
+OSIS.US,D,20091029,000000,19.46,19.8,19.43,19.64,128018,0
+OSIS.US,D,20091030,000000,19.61,19.87,19.07,19.63,116372,0
+OSIS.US,D,20091102,000000,20,20,19.4,19.64,115028,0
+OSIS.US,D,20091103,000000,19.56,19.89,19.26,19.84,110656,0
+OSIS.US,D,20091104,000000,19.95,19.99,19.47,19.54,122426,0
+OSIS.US,D,20091105,000000,19.57,19.99,19.36,19.85,159207,0
+OSIS.US,D,20091106,000000,19.75,20,19.57,19.99,73648,0
+OSIS.US,D,20091109,000000,19.93,20,19.78,19.99,71138,0
+OSIS.US,D,20091110,000000,19.89,19.99,19.72,19.8,79577,0
+OSIS.US,D,20091111,000000,19.92,20.05,19.71,19.93,85514,0
+OSIS.US,D,20091112,000000,19.84,19.96,19.36,19.41,81475,0
+OSIS.US,D,20091113,000000,19.52,19.6,19.14,19.38,63339,0
+OSIS.US,D,20091116,000000,19.54,19.87,19.39,19.85,103205,0
+OSIS.US,D,20091117,000000,19.74,19.78,19.6,19.62,98705,0
+OSIS.US,D,20091118,000000,19.53,19.53,19.22,19.37,45993,0
+OSIS.US,D,20091119,000000,19.18,19.3,18.8,19.09,121826,0
+OSIS.US,D,20091120,000000,19.06,19.23,18.95,19.15,69012,0
+OSIS.US,D,20091123,000000,19.24,20.1,19.24,20,154796,0
+OSIS.US,D,20091124,000000,20.02,20.25,19.83,20.23,69787,0
+OSIS.US,D,20091125,000000,20.26,20.67,20.13,20.35,90988,0
+OSIS.US,D,20091127,000000,19.99,20.55,19.65,20.22,62691,0
+OSIS.US,D,20091130,000000,20.48,20.48,20.04,20.43,109233,0
+OSIS.US,D,20091201,000000,20.52,20.7,20.06,20.58,149867,0
+OSIS.US,D,20091202,000000,20.53,20.6,20.01,20.44,87904,0
+OSIS.US,D,20091203,000000,20.54,20.94,20.31,20.4,105921,0
+OSIS.US,D,20091204,000000,20.75,21.56,20.75,21.41,142291,0
+OSIS.US,D,20091207,000000,21.3,21.64,21.15,21.56,81303,0
+OSIS.US,D,20091208,000000,21.65,21.71,21.06,21.14,124391,0
+OSIS.US,D,20091209,000000,21.21,21.36,20.61,21.31,56903,0
+OSIS.US,D,20091210,000000,21.41,21.46,20.65,20.7,117375,0
+OSIS.US,D,20091211,000000,20.8,21.08,20.52,21,60792,0
+OSIS.US,D,20091214,000000,21.03,21.5,20.76,21.43,36385,0
+OSIS.US,D,20091215,000000,21.33,21.52,21.04,21.04,51955,0
+OSIS.US,D,20091216,000000,21.22,21.32,20.62,20.84,67440,0
+OSIS.US,D,20091217,000000,20.81,20.88,20.04,20.58,70739,0
+OSIS.US,D,20091218,000000,20.79,20.86,20.37,20.84,163373,0
+OSIS.US,D,20091221,000000,20.85,21.49,20.8,21.34,92363,0
+OSIS.US,D,20091222,000000,21.3,21.99,21.27,21.85,72205,0
+OSIS.US,D,20091223,000000,21.9,22.08,21.59,21.72,70841,0
+OSIS.US,D,20091224,000000,21.77,22.1,21.73,22.02,16553,0
+OSIS.US,D,20091228,000000,23.04,24.97,23.04,24.47,783007,0
+OSIS.US,D,20091229,000000,25.15,25.64,24.34,25.06,770115,0
+OSIS.US,D,20091230,000000,26.88,28.49,26.55,27.46,8819084,0
+OSIS.US,D,20091231,000000,27.93,28.14,26.95,27.28,2929107,0
+OSIS.US,D,20100104,000000,28,28.2,27.58,27.86,1429054,0
+OSIS.US,D,20100105,000000,27.85,28.28,27.5,27.72,1039348,0
+OSIS.US,D,20100106,000000,28.69,29,28,28.45,1128521,0
+OSIS.US,D,20100107,000000,29.07,29.07,28.32,28.89,907525,0
+OSIS.US,D,20100108,000000,30.17,32.43,30,31.64,3086326,0
+OSIS.US,D,20100111,000000,32.58,32.58,31.75,32,1205548,0
+OSIS.US,D,20100112,000000,31.7,31.78,30.06,30.73,1037771,0
+OSIS.US,D,20100113,000000,31.21,31.75,30.26,31.73,592171,0
+OSIS.US,D,20100114,000000,31.78,31.89,30.55,31.2,668615,0
+OSIS.US,D,20100115,000000,31.33,31.33,30.2,30.69,528866,0
+OSIS.US,D,20100119,000000,30.03,30.7,29.58,29.9,927280,0
+OSIS.US,D,20100120,000000,29.58,30.38,29.57,29.98,394389,0
+OSIS.US,D,20100121,000000,29.87,30.4,29,29.18,429606,0
+OSIS.US,D,20100122,000000,28.92,29.18,27.7,27.77,687757,0
+OSIS.US,D,20100125,000000,28.09,28.3,27.51,27.89,489465,0
+OSIS.US,D,20100126,000000,27.67,28.95,27.19,28.93,552791,0
+OSIS.US,D,20100127,000000,28.59,28.7,27.13,28.23,654508,0
+OSIS.US,D,20100128,000000,28.38,28.38,26.89,27.11,408632,0
+OSIS.US,D,20100129,000000,27.09,27.42,26.47,26.47,377648,0
+OSIS.US,D,20100201,000000,26.51,26.95,26.06,26.37,390716,0
+OSIS.US,D,20100202,000000,26.28,26.81,26.07,26.73,248874,0
+OSIS.US,D,20100203,000000,26.49,26.6,25.95,26.21,367501,0
+OSIS.US,D,20100204,000000,26,26.1,25.21,25.56,332416,0
+OSIS.US,D,20100205,000000,25.68,25.92,25.52,25.79,422021,0
+OSIS.US,D,20100208,000000,25.75,26.78,25.69,26.33,402974,0
+OSIS.US,D,20100209,000000,26.99,27.9,26.96,27.3,926594,0
+OSIS.US,D,20100210,000000,27.5,28.2,27.01,28.09,499118,0
+OSIS.US,D,20100211,000000,28.15,28.79,27.87,28.69,264639,0
+OSIS.US,D,20100212,000000,28.45,28.45,27.44,27.51,410675,0
+OSIS.US,D,20100216,000000,27.62,28.23,27.51,28.16,207201,0
+OSIS.US,D,20100217,000000,28.12,28.56,27.76,27.79,289065,0
+OSIS.US,D,20100218,000000,27.87,28.7,27.87,28.64,250623,0
+OSIS.US,D,20100219,000000,28.5,28.95,28.09,28.82,210918,0
+OSIS.US,D,20100222,000000,28.87,29.7,28.87,29.27,277546,0
+OSIS.US,D,20100223,000000,29.35,29.48,28.58,28.92,266264,0
+OSIS.US,D,20100224,000000,28.9,29.28,28.61,29,207631,0
+OSIS.US,D,20100225,000000,28.62,29.32,28.15,29.31,303953,0
+OSIS.US,D,20100226,000000,30.8,31.13,30.34,30.84,890757,0
+OSIS.US,D,20100301,000000,31,31.61,30.64,30.88,371018,0
+OSIS.US,D,20100302,000000,31,31.07,30.11,30.38,436640,0
+OSIS.US,D,20100303,000000,30.34,30.78,29.95,30.29,320061,0
+OSIS.US,D,20100304,000000,30.22,30.5,29.96,30.28,143257,0
+OSIS.US,D,20100305,000000,30.29,30.98,30.29,30.56,279234,0
+OSIS.US,D,20100308,000000,30.67,31.31,30.6,31.08,213700,0
+OSIS.US,D,20100309,000000,31.1,31.75,30.81,31.46,222601,0
+OSIS.US,D,20100310,000000,31.25,31.69,31,31.54,136101,0
+OSIS.US,D,20100311,000000,31.5,31.64,31.13,31.32,101710,0
+OSIS.US,D,20100312,000000,31.2,31.2,30.31,30.57,189069,0
+OSIS.US,D,20100315,000000,30.64,30.8,30.14,30.23,126801,0
+OSIS.US,D,20100316,000000,30.41,30.57,30.3,30.54,63856,0
+OSIS.US,D,20100317,000000,30.7,30.91,30.42,30.53,199607,0
+OSIS.US,D,20100318,000000,30.4,31.2,30.4,30.98,175808,0
+OSIS.US,D,20100319,000000,30.87,30.99,29.6,29.95,362896,0
+OSIS.US,D,20100322,000000,29.67,30.45,29.3,30.16,165437,0
+OSIS.US,D,20100323,000000,30.12,31.02,30.11,30.71,153752,0
+OSIS.US,D,20100324,000000,30.45,30.66,30,30.06,140662,0
+OSIS.US,D,20100325,000000,30.1,30.61,29.91,29.96,96403,0
+OSIS.US,D,20100326,000000,29.95,30.13,29.05,29.16,253945,0
+OSIS.US,D,20100329,000000,29.03,29.23,27.91,28.19,427035,0
+OSIS.US,D,20100330,000000,28.14,28.8,28,28.46,181514,0
+OSIS.US,D,20100331,000000,28.49,28.69,28.03,28.08,100864,0
+OSIS.US,D,20100401,000000,28.09,28.66,28.09,28.32,97746,0
+OSIS.US,D,20100405,000000,28.11,28.73,28,28.71,112136,0
+OSIS.US,D,20100406,000000,28.77,28.91,28.29,28.53,92912,0
+OSIS.US,D,20100407,000000,28.37,28.72,28.01,28.38,131196,0
+OSIS.US,D,20100408,000000,28.24,28.5,27.89,28.28,106734,0
+OSIS.US,D,20100409,000000,28.19,28.59,27.94,28.34,105520,0
+OSIS.US,D,20100412,000000,28.35,28.57,28.06,28.45,102214,0
+OSIS.US,D,20100413,000000,28.5,28.82,28.36,28.55,89955,0
+OSIS.US,D,20100414,000000,28.78,29.84,28.76,29.38,196811,0
+OSIS.US,D,20100415,000000,29.22,29.43,28.79,28.81,131368,0
+OSIS.US,D,20100416,000000,28.85,28.99,28.26,28.94,163735,0
+OSIS.US,D,20100419,000000,28.77,28.9,28.21,28.62,93708,0
+OSIS.US,D,20100420,000000,28.78,29.18,28.69,29.14,113303,0
+OSIS.US,D,20100421,000000,29.27,29.47,28.9,28.96,87013,0
+OSIS.US,D,20100422,000000,28.84,29.6,28.43,29.43,351510,0
+OSIS.US,D,20100423,000000,29.43,29.99,28.79,29.97,184749,0
+OSIS.US,D,20100426,000000,28.7,28.9,26.35,26.35,1281895,0
+OSIS.US,D,20100427,000000,26.35,26.93,25.93,26.4,656942,0
+OSIS.US,D,20100428,000000,26.4,26.49,25.64,26.45,420758,0
+OSIS.US,D,20100429,000000,26.65,27.45,26.62,27.2,289019,0
+OSIS.US,D,20100430,000000,27.2,27.2,26.03,26.04,211650,0
+OSIS.US,D,20100503,000000,26.02,26.61,25.78,26.41,210260,0
+OSIS.US,D,20100504,000000,26.21,26.43,25,25.26,259912,0
+OSIS.US,D,20100505,000000,24.8,25.02,24.35,24.66,255374,0
+OSIS.US,D,20100506,000000,24.52,25,23.57,24.52,287839,0
+OSIS.US,D,20100507,000000,24.39,24.96,23.83,23.92,222539,0
+OSIS.US,D,20100510,000000,24.09,24.87,24.09,24.54,116787,0
+OSIS.US,D,20100511,000000,24.31,25.81,24.31,25.63,241297,0
+OSIS.US,D,20100512,000000,25.6,26.02,25.53,25.77,148464,0
+OSIS.US,D,20100513,000000,25.8,26,25.51,25.51,131788,0
+OSIS.US,D,20100514,000000,25.32,25.48,24.63,25.06,147752,0
+OSIS.US,D,20100517,000000,25.08,25.69,24.1,25.02,121137,0
+OSIS.US,D,20100518,000000,25.27,25.27,24.2,24.37,95341,0
+OSIS.US,D,20100519,000000,24.25,24.39,23.62,23.95,142213,0
+OSIS.US,D,20100520,000000,23.38,23.98,22.8,23.69,355769,0
+OSIS.US,D,20100521,000000,23.28,24.87,23.15,24.62,327823,0
+OSIS.US,D,20100524,000000,24.6,25.06,24.27,24.57,177391,0
+OSIS.US,D,20100525,000000,25.32,25.9,25,25.85,535381,0
+OSIS.US,D,20100526,000000,25.88,26.53,25.81,26.01,350665,0
+OSIS.US,D,20100527,000000,26.44,26.66,26.04,26.57,190213,0
+OSIS.US,D,20100528,000000,26.46,26.71,25.95,26.21,2271618,0
+OSIS.US,D,20100601,000000,26.17,26.9,25.74,25.77,283513,0
+OSIS.US,D,20100602,000000,25.89,26.2,25.4,26.1,221465,0
+OSIS.US,D,20100603,000000,25.96,26.5,25.46,26.43,186940,0
+OSIS.US,D,20100604,000000,26.1,26.52,25.77,25.78,263395,0
+OSIS.US,D,20100607,000000,25.8,26.19,25.49,25.53,246557,0
+OSIS.US,D,20100608,000000,25.72,26.54,25.61,26.43,336901,0
+OSIS.US,D,20100609,000000,26.55,27.34,26.45,27.13,254482,0
+OSIS.US,D,20100610,000000,27.4,27.59,27.06,27.57,134911,0
+OSIS.US,D,20100611,000000,27.29,28.43,26.88,28.15,151861,0
+OSIS.US,D,20100614,000000,28.27,28.79,28.16,28.56,195766,0
+OSIS.US,D,20100615,000000,28.62,28.89,28.51,28.75,200245,0
+OSIS.US,D,20100616,000000,28.52,28.89,28.52,28.69,271266,0
+OSIS.US,D,20100617,000000,28.76,29,28.57,28.92,177941,0
+OSIS.US,D,20100618,000000,29,29.5,28.64,29.29,286656,0
+OSIS.US,D,20100621,000000,29.53,29.89,29.34,29.46,216951,0
+OSIS.US,D,20100622,000000,29.5,29.84,29.05,29.25,174846,0
+OSIS.US,D,20100623,000000,29.14,29.74,28.69,29.55,169129,0
+OSIS.US,D,20100624,000000,29.5,29.69,29.17,29.34,133047,0
+OSIS.US,D,20100625,000000,29.46,30.14,28.94,30.06,313812,0
+OSIS.US,D,20100628,000000,30.1,30.43,29.38,29.44,353801,0
+OSIS.US,D,20100629,000000,29.08,29.26,27.93,28.36,283936,0
+OSIS.US,D,20100630,000000,28.45,28.85,27.6,27.77,197654,0
+OSIS.US,D,20100701,000000,27.94,27.94,26.6,26.91,291013,0
+OSIS.US,D,20100702,000000,27.1,27.45,25.95,26.1,264285,0
+OSIS.US,D,20100706,000000,26.3,26.32,25.26,25.39,121155,0
+OSIS.US,D,20100707,000000,25.44,26.29,25.31,26.16,137406,0
+OSIS.US,D,20100708,000000,26.29,26.59,25.89,26.46,146896,0
+OSIS.US,D,20100709,000000,26.36,26.79,26.2,26.75,104496,0
+OSIS.US,D,20100712,000000,26.7,26.87,26.46,26.57,140387,0
+OSIS.US,D,20100713,000000,26.79,27.47,26.42,27.36,154874,0
+OSIS.US,D,20100714,000000,27.21,28,27.21,27.8,100054,0
+OSIS.US,D,20100715,000000,27.75,28.32,27.26,28.03,145748,0
+OSIS.US,D,20100716,000000,27.82,28.01,26.94,27.25,109227,0
+OSIS.US,D,20100719,000000,27.39,27.39,26.91,27.24,105476,0
+OSIS.US,D,20100720,000000,26.96,27.94,26.67,27.9,137492,0
+OSIS.US,D,20100721,000000,28.07,28.09,26.95,27.13,153047,0
+OSIS.US,D,20100722,000000,27.44,28.14,27.02,27.7,179874,0
+OSIS.US,D,20100723,000000,27.54,28.3,27.43,28.08,113348,0
+OSIS.US,D,20100726,000000,28.22,29.03,28.05,28.95,120140,0
+OSIS.US,D,20100727,000000,29.1,29.15,28.84,29.05,119455,0
+OSIS.US,D,20100728,000000,28.88,29.2,28.47,28.57,70521,0
+OSIS.US,D,20100729,000000,28.81,29.25,27.95,28.08,86984,0
+OSIS.US,D,20100730,000000,27.71,28.36,27.71,27.79,64241,0
+OSIS.US,D,20100802,000000,28.11,28.37,27.81,28.03,57102,0
+OSIS.US,D,20100803,000000,27.96,28.41,27.86,27.9,60383,0
+OSIS.US,D,20100804,000000,27.93,28.23,27.93,28.13,49833,0
+OSIS.US,D,20100805,000000,27.93,28.29,27.93,28.09,94002,0
+OSIS.US,D,20100806,000000,27.76,28.52,27.69,28.32,72607,0
+OSIS.US,D,20100809,000000,28.49,28.8,28.25,28.37,75624,0
+OSIS.US,D,20100810,000000,28.08,28.5,27.65,28.03,63615,0
+OSIS.US,D,20100811,000000,27.65,27.82,26.7,27.12,130652,0
+OSIS.US,D,20100812,000000,26.76,27.62,26.01,27.58,168112,0
+OSIS.US,D,20100813,000000,27.44,28.18,27.44,27.64,104045,0
+OSIS.US,D,20100816,000000,27.48,27.8,27.2,27.67,57148,0
+OSIS.US,D,20100817,000000,27.81,28.44,27.69,28.1,90350,0
+OSIS.US,D,20100818,000000,28.11,28.52,27.98,28.1,74964,0
+OSIS.US,D,20100819,000000,28.1,28.37,27.67,27.67,92132,0
+OSIS.US,D,20100820,000000,27.53,27.88,27.21,27.56,106847,0
+OSIS.US,D,20100823,000000,27.75,28.28,27.27,27.41,106851,0
+OSIS.US,D,20100824,000000,27.07,27.29,26.8,26.92,116928,0
+OSIS.US,D,20100825,000000,26.83,29.3,26.52,29.23,407060,0
+OSIS.US,D,20100826,000000,29.3,29.95,29.09,29.54,269931,0
+OSIS.US,D,20100827,000000,29.84,29.87,29.16,29.65,130298,0
+OSIS.US,D,20100830,000000,29.44,29.94,29.15,29.22,130016,0
+OSIS.US,D,20100831,000000,29.18,29.72,28.69,29.58,225189,0
+OSIS.US,D,20100901,000000,29.76,31.33,29.7,31.14,367619,0
+OSIS.US,D,20100902,000000,31,31.85,30.99,31.54,257401,0
+OSIS.US,D,20100903,000000,31.75,31.8,31.37,31.72,135406,0
+OSIS.US,D,20100907,000000,31.5,31.79,31.29,31.32,247363,0
+OSIS.US,D,20100908,000000,31.42,31.98,31.31,31.9,143613,0
+OSIS.US,D,20100909,000000,31.98,32.42,31.73,32.28,156075,0
+OSIS.US,D,20100910,000000,32.45,32.45,32.01,32.22,123991,0
+OSIS.US,D,20100913,000000,32.3,32.74,32.05,32.45,199925,0
+OSIS.US,D,20100914,000000,32.43,32.6,32.15,32.37,98385,0
+OSIS.US,D,20100915,000000,31.98,33.09,31.98,32.96,549620,0
+OSIS.US,D,20100916,000000,32.94,35.24,32.86,34.33,780154,0
+OSIS.US,D,20100917,000000,34.78,34.82,33.82,34.28,218515,0
+OSIS.US,D,20100920,000000,34.3,35.11,33.95,34.83,339841,0
+OSIS.US,D,20100921,000000,34.83,34.83,34.33,34.35,141945,0
+OSIS.US,D,20100922,000000,34.36,34.76,33.87,33.94,165136,0
+OSIS.US,D,20100923,000000,33.82,34.08,33.66,33.78,153111,0
+OSIS.US,D,20100924,000000,34.22,34.79,33.67,34.76,132083,0
+OSIS.US,D,20100927,000000,35,35.46,34.79,35,182157,0
+OSIS.US,D,20100928,000000,34.87,36.01,34.82,35.96,192325,0
+OSIS.US,D,20100929,000000,35.78,36.25,35.67,36.22,189681,0
+OSIS.US,D,20100930,000000,36.25,36.7,36.1,36.32,358504,0
+OSIS.US,D,20101001,000000,36.65,36.65,35.2,35.28,280465,0
+OSIS.US,D,20101004,000000,35.13,35.94,34.97,35.45,163936,0
+OSIS.US,D,20101005,000000,35.84,36.84,35.74,36.8,138849,0
+OSIS.US,D,20101006,000000,35.73,35.76,34.49,34.64,254267,0
+OSIS.US,D,20101007,000000,34.85,35.22,34.39,34.96,124883,0
+OSIS.US,D,20101008,000000,34.95,35.55,34.51,35.37,100480,0
+OSIS.US,D,20101011,000000,35.45,35.79,35.17,35.18,83792,0
+OSIS.US,D,20101012,000000,35.26,35.65,34.9,35.5,140338,0
+OSIS.US,D,20101013,000000,35.66,36,35.47,35.82,130324,0
+OSIS.US,D,20101014,000000,35.69,35.87,35.2,35.37,83652,0
+OSIS.US,D,20101015,000000,35.78,35.78,34.91,34.92,209801,0
+OSIS.US,D,20101018,000000,34.87,36.03,34.8,35.74,146729,0
+OSIS.US,D,20101019,000000,35.38,35.76,34.22,34.46,106618,0
+OSIS.US,D,20101020,000000,34.68,35.49,34.42,34.99,75586,0
+OSIS.US,D,20101021,000000,35.21,35.83,34.26,34.58,91285,0
+OSIS.US,D,20101022,000000,34.76,35.56,34.63,35.19,78123,0
+OSIS.US,D,20101025,000000,35.28,35.87,35.18,35.46,155936,0
+OSIS.US,D,20101026,000000,35.06,35.31,34.25,34.99,356045,0
+OSIS.US,D,20101027,000000,35.21,35.88,34.29,35.82,140239,0
+OSIS.US,D,20101028,000000,36,36,35.28,35.74,70369,0
+OSIS.US,D,20101029,000000,35.6,36.24,35.6,36,169164,0
+OSIS.US,D,20101101,000000,36.85,38.98,36.55,37,787630,0
+OSIS.US,D,20101102,000000,37.19,37.41,36.85,37.15,156628,0
+OSIS.US,D,20101103,000000,37.15,37.37,36.89,37.2,123888,0
+OSIS.US,D,20101104,000000,37.5,37.65,36.97,37.35,133372,0
+OSIS.US,D,20101105,000000,37.56,37.85,37.28,37.46,74858,0
+OSIS.US,D,20101108,000000,37.3,37.68,37.17,37.39,55677,0
+OSIS.US,D,20101109,000000,37.4,37.47,35.64,35.93,149750,0
+OSIS.US,D,20101110,000000,36.07,37.29,35.92,37.28,111937,0
+OSIS.US,D,20101111,000000,36.87,37.18,36.49,36.82,49553,0
+OSIS.US,D,20101112,000000,36.48,36.8,35.9,36.22,67822,0
+OSIS.US,D,20101115,000000,36.48,36.51,35.89,36.12,92940,0
+OSIS.US,D,20101116,000000,36.01,36.13,35.05,35.35,139063,0
+OSIS.US,D,20101117,000000,35.36,36.23,35.05,35.73,126523,0
+OSIS.US,D,20101118,000000,36.08,36.52,35.5,35.68,106369,0
+OSIS.US,D,20101119,000000,35.51,35.51,34.76,35.22,176662,0
+OSIS.US,D,20101122,000000,35,35.96,34.84,35.88,105658,0
+OSIS.US,D,20101123,000000,35.45,35.99,35,35.25,75882,0
+OSIS.US,D,20101124,000000,35.44,35.85,35.39,35.62,125636,0
+OSIS.US,D,20101126,000000,35.37,36.12,35.37,35.86,45789,0
+OSIS.US,D,20101129,000000,35.58,35.66,34.71,35.09,105897,0
+OSIS.US,D,20101130,000000,34.76,35.19,34.2,34.87,223628,0
+OSIS.US,D,20101201,000000,35.22,35.51,34.3,34.38,147555,0
+OSIS.US,D,20101202,000000,34.27,34.3,32.65,33.23,338166,0
+OSIS.US,D,20101203,000000,33.03,34.75,33.03,34.53,122527,0
+OSIS.US,D,20101206,000000,34.44,34.96,34.12,34.7,82558,0
+OSIS.US,D,20101207,000000,34.96,35.62,34.73,35.5,114230,0
+OSIS.US,D,20101208,000000,35.66,36.11,35.26,35.5,97947,0
+OSIS.US,D,20101209,000000,35.6,35.7,34.43,35.01,88682,0
+OSIS.US,D,20101210,000000,35.14,35.54,34.79,35.42,60946,0
+OSIS.US,D,20101213,000000,35.49,35.64,34.95,35.1,68561,0
+OSIS.US,D,20101214,000000,35.01,35.42,34.81,35.19,55569,0
+OSIS.US,D,20101215,000000,35.31,36.27,34.96,35.66,116407,0
+OSIS.US,D,20101216,000000,35.83,36.33,35.4,36.27,93484,0
+OSIS.US,D,20101217,000000,36.26,36.27,35.46,36.24,105064,0
+OSIS.US,D,20101220,000000,36.29,36.5,36.08,36.19,76261,0
+OSIS.US,D,20101221,000000,36.21,36.84,36.01,36.57,76171,0
+OSIS.US,D,20101222,000000,36.55,37.04,36.18,36.45,61822,0
+OSIS.US,D,20101223,000000,36.37,36.99,36,36.56,42752,0
+OSIS.US,D,20101227,000000,36.47,37.09,36.26,36.98,43879,0
+OSIS.US,D,20101228,000000,36.99,37.37,36.27,36.79,71471,0
+OSIS.US,D,20101229,000000,36.96,37.14,36.38,37.02,27815,0
+OSIS.US,D,20101230,000000,36.94,37.05,36.57,36.57,28498,0
+OSIS.US,D,20101231,000000,36.41,37.07,36.36,36.36,57555,0
+OSIS.US,D,20110103,000000,36.89,37.39,36.12,36.37,93849,0
+OSIS.US,D,20110104,000000,36.38,36.39,35.22,36,85384,0
+OSIS.US,D,20110105,000000,35.83,36.98,35.32,36.83,81793,0
+OSIS.US,D,20110106,000000,36.77,37.34,36.09,36.57,71407,0
+OSIS.US,D,20110107,000000,36.65,36.69,35.67,36.18,50693,0
+OSIS.US,D,20110110,000000,35.95,36.37,35.76,36.33,69183,0
+OSIS.US,D,20110111,000000,36.35,36.71,36.1,36.21,93008,0
+OSIS.US,D,20110112,000000,36.28,36.89,34.47,35.09,231528,0
+OSIS.US,D,20110113,000000,35.13,35.23,34.82,35.01,94227,0
+OSIS.US,D,20110114,000000,35.1,35.12,34.58,34.91,105651,0
+OSIS.US,D,20110118,000000,34.91,35.07,34.67,34.82,76706,0
+OSIS.US,D,20110119,000000,34.9,34.9,33.58,33.66,85678,0
+OSIS.US,D,20110120,000000,33.67,33.93,33.33,33.78,131056,0
+OSIS.US,D,20110121,000000,34.18,34.87,34.04,34.86,158341,0
+OSIS.US,D,20110124,000000,34.86,36.74,34.72,35.95,214887,0
+OSIS.US,D,20110125,000000,37.17,37.41,35.62,37.25,271905,0
+OSIS.US,D,20110126,000000,37.5,38.14,37.18,37.85,131901,0
+OSIS.US,D,20110127,000000,38.05,38.4,37.97,38,158813,0
+OSIS.US,D,20110128,000000,38.05,38.13,36.97,37.27,106197,0
+OSIS.US,D,20110131,000000,37.21,37.99,36.53,37.99,178410,0
+OSIS.US,D,20110201,000000,37.99,38.96,37.78,38.53,108247,0
+OSIS.US,D,20110202,000000,38.32,39.48,38.22,38.39,80674,0
+OSIS.US,D,20110203,000000,38.22,38.97,38.1,38.49,62418,0
+OSIS.US,D,20110204,000000,38.4,38.4,37.42,37.95,111060,0
+OSIS.US,D,20110207,000000,38.05,39.1,38.05,38.53,43087,0
+OSIS.US,D,20110208,000000,38.32,38.58,38.05,38.2,55179,0
+OSIS.US,D,20110209,000000,38.08,38.5,37.75,37.92,64030,0
+OSIS.US,D,20110210,000000,37.69,38.39,37.69,38.15,47680,0
+OSIS.US,D,20110211,000000,37.94,38.85,37.94,38.64,71391,0
+OSIS.US,D,20110214,000000,38.59,38.65,38.21,38.6,39628,0
+OSIS.US,D,20110215,000000,38.44,39.99,38.42,39.63,181692,0
+OSIS.US,D,20110216,000000,39.71,39.85,38.99,39.5,57411,0
+OSIS.US,D,20110218,000000,39.58,39.78,39.31,39.41,31462,0
+OSIS.US,D,20110222,000000,39.19,39.56,38.96,39.28,87331,0
+OSIS.US,D,20110223,000000,39.22,39.88,38.72,38.76,123455,0
+OSIS.US,D,20110224,000000,38.76,38.76,37.03,37.31,152323,0
+OSIS.US,D,20110225,000000,37.26,38.02,37.03,37.88,87111,0
+OSIS.US,D,20110228,000000,37.96,38.38,37.24,37.62,81855,0
+OSIS.US,D,20110301,000000,37.57,38.09,37.13,37.67,124259,0
+OSIS.US,D,20110302,000000,37.48,37.88,37.16,37.73,85307,0
+OSIS.US,D,20110303,000000,37.83,39.09,37.83,38.57,91509,0
+OSIS.US,D,20110304,000000,38.54,38.94,38.43,38.94,100665,0
+OSIS.US,D,20110307,000000,39.09,39.09,38.09,38.4,136159,0
+OSIS.US,D,20110308,000000,38.42,38.99,38.03,38.12,107826,0
+OSIS.US,D,20110309,000000,38.07,38.56,37.82,38.24,84443,0
+OSIS.US,D,20110310,000000,37.53,38.09,37.45,37.73,136691,0
+OSIS.US,D,20110311,000000,37.51,37.97,37.03,37.54,83775,0
+OSIS.US,D,20110314,000000,37.09,37.67,36.49,37.03,105263,0
+OSIS.US,D,20110315,000000,37.98,38.35,37.31,38.03,162267,0
+OSIS.US,D,20110316,000000,37.85,38.27,36.64,36.68,186370,0
+OSIS.US,D,20110317,000000,37.03,37.36,35.64,35.96,164118,0
+OSIS.US,D,20110318,000000,36,36.36,35.6,36.36,167908,0
+OSIS.US,D,20110321,000000,37.04,37.18,36.54,36.78,58371,0
+OSIS.US,D,20110322,000000,36.49,37.22,36.4,37.08,37241,0
+OSIS.US,D,20110323,000000,36.95,37.37,36.58,37.03,77785,0
+OSIS.US,D,20110324,000000,37.37,37.49,36.51,37.2,46133,0
+OSIS.US,D,20110325,000000,37.39,38.05,37.22,37.42,73439,0
+OSIS.US,D,20110328,000000,36.63,37.02,36.01,36.37,100046,0
+OSIS.US,D,20110329,000000,35.88,36.6,35.86,36.59,64794,0
+OSIS.US,D,20110330,000000,36.65,37.34,36.19,36.61,93218,0
+OSIS.US,D,20110331,000000,36.7,37.63,36.4,37.53,69336,0
+OSIS.US,D,20110401,000000,37.28,38.23,37.28,38.08,56458,0
+OSIS.US,D,20110404,000000,38.36,38.49,37.98,38.47,51623,0
+OSIS.US,D,20110405,000000,38.5,39.48,38.33,38.93,111922,0
+OSIS.US,D,20110406,000000,39.09,39.4,38.87,39.14,50727,0
+OSIS.US,D,20110407,000000,39.19,39.46,38.81,38.99,57926,0
+OSIS.US,D,20110408,000000,39.22,39.22,37.05,37.95,159741,0
+OSIS.US,D,20110411,000000,38.52,38.52,36.38,36.79,131618,0
+OSIS.US,D,20110412,000000,36.47,36.96,36.1,36.51,57304,0
+OSIS.US,D,20110413,000000,36.73,36.83,35.75,36.1,114057,0
+OSIS.US,D,20110414,000000,36.05,36.33,35.8,36.15,60822,0
+OSIS.US,D,20110415,000000,36.18,36.7,35.9,36.58,69467,0
+OSIS.US,D,20110418,000000,36.16,36.44,35.29,35.63,121260,0
+OSIS.US,D,20110419,000000,35.62,35.85,34.08,34.25,541317,0
+OSIS.US,D,20110420,000000,34.79,36.52,34.79,36.45,193448,0
+OSIS.US,D,20110421,000000,36.99,37,36.24,36.72,66807,0
+OSIS.US,D,20110425,000000,36.35,36.96,36.14,36.77,70250,0
+OSIS.US,D,20110426,000000,38,38.67,37.31,37.53,320897,0
+OSIS.US,D,20110427,000000,37.54,38.25,37.1,38.23,104724,0
+OSIS.US,D,20110428,000000,38.06,38.71,38.06,38.4,75634,0
+OSIS.US,D,20110429,000000,38.41,38.57,38.2,38.39,80981,0
+OSIS.US,D,20110502,000000,38.1,38.86,37.54,38.26,91079,0
+OSIS.US,D,20110503,000000,38.23,38.45,37.31,37.43,69132,0
+OSIS.US,D,20110504,000000,37.41,37.41,35.76,36.51,114710,0
+OSIS.US,D,20110505,000000,35.76,38.07,35.75,37.57,121642,0
+OSIS.US,D,20110506,000000,38.04,38.04,37.5,37.63,86289,0
+OSIS.US,D,20110509,000000,37.56,38.18,37.56,38.14,51853,0
+OSIS.US,D,20110510,000000,38.24,40,37.99,39.84,219983,0
+OSIS.US,D,20110511,000000,39.56,39.96,39.32,39.39,146210,0
+OSIS.US,D,20110512,000000,39.14,40.65,38.91,40.22,185593,0
+OSIS.US,D,20110513,000000,40.15,40.62,39.87,40.09,123192,0
+OSIS.US,D,20110516,000000,39.96,40.27,39.71,39.9,141832,0
+OSIS.US,D,20110517,000000,39.66,40.43,39.52,40.32,212494,0
+OSIS.US,D,20110518,000000,40.4,40.4,39.33,39.76,119502,0
+OSIS.US,D,20110519,000000,39.63,39.98,39.09,39.48,103289,0
+OSIS.US,D,20110520,000000,39.36,39.64,38.93,39.18,83956,0
+OSIS.US,D,20110523,000000,38.53,38.93,38.15,38.3,50348,0
+OSIS.US,D,20110524,000000,38.3,38.49,37.74,37.75,71954,0
+OSIS.US,D,20110525,000000,37.51,38.51,37.51,38.28,48541,0
+OSIS.US,D,20110526,000000,38.25,39.07,38.25,39.07,34428,0
+OSIS.US,D,20110527,000000,39.04,39.18,38.79,39.11,43774,0
+OSIS.US,D,20110531,000000,39.48,40.03,39.1,39.98,113765,0
+OSIS.US,D,20110601,000000,39.95,40.1,39.43,39.63,138994,0
+OSIS.US,D,20110602,000000,39.75,40.02,39.37,39.72,66925,0
+OSIS.US,D,20110603,000000,39.06,39.94,39.06,39.58,136166,0
+OSIS.US,D,20110606,000000,39.53,40.05,39.18,39.52,185853,0
+OSIS.US,D,20110607,000000,39.72,40.03,39.24,39.63,129527,0
+OSIS.US,D,20110608,000000,39.34,39.6,38.83,39.39,132873,0
+OSIS.US,D,20110609,000000,39.5,39.55,38.98,39.07,54306,0
+OSIS.US,D,20110610,000000,38.8,39.1,38.04,38.15,66993,0
+OSIS.US,D,20110613,000000,38.2,38.75,38.2,38.32,90493,0
+OSIS.US,D,20110614,000000,38.75,38.75,38.32,38.52,96906,0
+OSIS.US,D,20110615,000000,38.17,39.13,38.17,38.51,94537,0
+OSIS.US,D,20110616,000000,38.69,39.29,38.35,39.29,212864,0
+OSIS.US,D,20110617,000000,39.43,39.8,39.33,39.68,141794,0
+OSIS.US,D,20110620,000000,39.65,39.83,39.47,39.69,97604,0
+OSIS.US,D,20110621,000000,39.8,41.5,39.67,41.46,206944,0
+OSIS.US,D,20110622,000000,41.11,41.65,40.51,40.53,106731,0
+OSIS.US,D,20110623,000000,40,41.96,39.81,41.68,250600,0
+OSIS.US,D,20110624,000000,41.74,42.28,40.89,41.27,486467,0
+OSIS.US,D,20110627,000000,41.33,42.69,41.09,42.17,180377,0
+OSIS.US,D,20110628,000000,42.11,42.31,41.77,42.06,124726,0
+OSIS.US,D,20110629,000000,42.2,42.23,41.74,41.78,87751,0
+OSIS.US,D,20110630,000000,42.09,43.18,42.09,43,226005,0
+OSIS.US,D,20110701,000000,43.09,43.56,42.97,43.18,96803,0
+OSIS.US,D,20110705,000000,43.18,43.26,42.91,43.22,118046,0
+OSIS.US,D,20110706,000000,43.12,43.5,42.92,43.4,72692,0
+OSIS.US,D,20110707,000000,43.73,44.35,43.32,43.53,87919,0
+OSIS.US,D,20110708,000000,42.83,43.86,42.83,43.84,66415,0
+OSIS.US,D,20110711,000000,43.17,44.08,43.07,43.3,88907,0
+OSIS.US,D,20110712,000000,43.01,43.91,42.82,42.96,98684,0
+OSIS.US,D,20110713,000000,43.12,44.04,42.95,43.93,134130,0
+OSIS.US,D,20110714,000000,43.71,44.48,42.82,42.86,106020,0
+OSIS.US,D,20110715,000000,43,43.59,39.91,43.12,593872,0
+OSIS.US,D,20110718,000000,42.88,42.95,42.17,42.85,67812,0
+OSIS.US,D,20110719,000000,42.98,43.81,42.98,43.75,68418,0
+OSIS.US,D,20110720,000000,43.75,43.95,43.32,43.86,61188,0
+OSIS.US,D,20110721,000000,43.51,44.59,43.51,44.39,98569,0
+OSIS.US,D,20110722,000000,44.52,45.28,44.22,44.67,85889,0
+OSIS.US,D,20110725,000000,44.17,44.43,43.77,43.97,66489,0
+OSIS.US,D,20110726,000000,43.95,44.02,43.55,43.6,104813,0
+OSIS.US,D,20110727,000000,43.27,43.38,41.27,41.69,125414,0
+OSIS.US,D,20110728,000000,41.89,42.42,41.41,41.9,132380,0
+OSIS.US,D,20110729,000000,41.71,41.76,40.86,41.29,77556,0
+OSIS.US,D,20110801,000000,42.32,42.4,39.27,40.15,233227,0
+OSIS.US,D,20110802,000000,39.84,40.74,38.38,38.47,109979,0
+OSIS.US,D,20110803,000000,38.19,39.14,37.5,38.99,83532,0
+OSIS.US,D,20110804,000000,38.41,38.94,36.73,36.76,100193,0
+OSIS.US,D,20110805,000000,36.78,37.43,35.3,36.47,197767,0
+OSIS.US,D,20110808,000000,35.28,37.37,32.79,32.89,190104,0
+OSIS.US,D,20110809,000000,33.33,35.11,31.92,35.01,377246,0
+OSIS.US,D,20110810,000000,34.7,35.33,33.82,34.18,371879,0
+OSIS.US,D,20110811,000000,34.22,36.76,34.15,36.11,128805,0
+OSIS.US,D,20110812,000000,35.91,37.1,35.64,36.28,106686,0
+OSIS.US,D,20110815,000000,36.47,37.32,36.09,37.32,61141,0
+OSIS.US,D,20110816,000000,36.77,37.21,36.14,36.23,103562,0
+OSIS.US,D,20110817,000000,36.21,36.54,35.45,35.64,166135,0
+OSIS.US,D,20110818,000000,34.84,35.08,33.52,34,205939,0
+OSIS.US,D,20110819,000000,33.8,34.94,33.33,34.2,86855,0
+OSIS.US,D,20110822,000000,35.12,35.88,33.49,33.68,76266,0
+OSIS.US,D,20110823,000000,33.82,36.35,33.71,36.33,120155,0
+OSIS.US,D,20110824,000000,36.05,36.78,35.76,36.25,152602,0
+OSIS.US,D,20110825,000000,36.55,36.74,34.25,36.4,276901,0
+OSIS.US,D,20110826,000000,36.22,37.95,35.54,37.63,150255,0
+OSIS.US,D,20110829,000000,38.09,39.35,37.9,39.32,119753,0
+OSIS.US,D,20110830,000000,39.15,39.86,38.64,39.41,151166,0
+OSIS.US,D,20110831,000000,39.48,39.72,38.49,38.88,150855,0
+OSIS.US,D,20110901,000000,38.99,39.69,38.43,38.79,126015,0
+OSIS.US,D,20110902,000000,37.99,38.51,36.42,36.43,70391,0
+OSIS.US,D,20110906,000000,35.32,36.09,35.29,35.72,115959,0
+OSIS.US,D,20110907,000000,36.3,36.61,36,36.09,185041,0
+OSIS.US,D,20110908,000000,35.98,36.25,34.8,35.12,117015,0
+OSIS.US,D,20110909,000000,34.83,35.06,33.51,33.62,137776,0
+OSIS.US,D,20110912,000000,33.24,34.63,32.93,34.56,158319,0
+OSIS.US,D,20110913,000000,34.57,35.25,34.16,35.16,79552,0
+OSIS.US,D,20110914,000000,35.67,36.15,34.94,35.71,84896,0
+OSIS.US,D,20110915,000000,36.12,36.12,35.1,35.86,57862,0
+OSIS.US,D,20110916,000000,36.16,36.16,35.32,35.54,185044,0
+OSIS.US,D,20110919,000000,34.99,38.51,34.92,37.54,321538,0
+OSIS.US,D,20110920,000000,37.57,37.64,35.9,36.35,132188,0
+OSIS.US,D,20110921,000000,36.22,36.22,33.75,33.89,102069,0
+OSIS.US,D,20110922,000000,33.51,33.69,32.49,32.94,163443,0
+OSIS.US,D,20110923,000000,32.93,33.51,32.46,33.37,95091,0
+OSIS.US,D,20110926,000000,33.73,34.41,32.48,33.72,85746,0
+OSIS.US,D,20110927,000000,34.49,35.95,34.14,34.99,144055,0
+OSIS.US,D,20110928,000000,34.78,35.16,33.84,33.88,158314,0
+OSIS.US,D,20110929,000000,34.62,34.92,33.12,34.4,198373,0
+OSIS.US,D,20110930,000000,34.08,34.9,33.51,33.52,96562,0
+OSIS.US,D,20111003,000000,33.02,34.59,31.78,31.78,143084,0
+OSIS.US,D,20111004,000000,31.6,35.32,31,35.17,294535,0
+OSIS.US,D,20111005,000000,35.09,36.01,34.82,35.82,151018,0
+OSIS.US,D,20111006,000000,36.3,37.35,35.8,37.27,224360,0
+OSIS.US,D,20111007,000000,37.06,37.75,36.61,36.87,146048,0
+OSIS.US,D,20111010,000000,37.44,39.25,37.44,39.2,199357,0
+OSIS.US,D,20111011,000000,38.97,39.35,38.64,39.17,225517,0
+OSIS.US,D,20111012,000000,39.34,40.5,39.2,40.27,150983,0
+OSIS.US,D,20111013,000000,39.62,41,39.61,40.73,87642,0
+OSIS.US,D,20111014,000000,41.08,41.57,40.56,41.51,147252,0
+OSIS.US,D,20111017,000000,41.48,41.48,40.17,40.34,93992,0
+OSIS.US,D,20111018,000000,40.64,42.8,40.21,42.49,175663,0
+OSIS.US,D,20111019,000000,43.34,43.34,40.52,40.73,106143,0
+OSIS.US,D,20111020,000000,40.66,41.56,40.01,41.34,78855,0
+OSIS.US,D,20111021,000000,42.03,42.45,41.66,42.3,140331,0
+OSIS.US,D,20111024,000000,42.26,44.08,42.24,43.51,140479,0
+OSIS.US,D,20111025,000000,43.55,44.27,41.41,41.83,144912,0
+OSIS.US,D,20111026,000000,42.21,42.96,40.77,42.75,179923,0
+OSIS.US,D,20111027,000000,44.24,45.57,43.77,45.3,153345,0
+OSIS.US,D,20111028,000000,44.98,45.44,44.41,44.72,134722,0
+OSIS.US,D,20111031,000000,43.94,44.81,43.73,44.3,140228,0
+OSIS.US,D,20111101,000000,41.52,43,41.04,42.45,254696,0
+OSIS.US,D,20111102,000000,43.38,43.83,42.31,43.44,168737,0
+OSIS.US,D,20111103,000000,43.84,45.3,43.05,45.2,120872,0
+OSIS.US,D,20111104,000000,44.65,45.68,44.52,45.58,100068,0
+OSIS.US,D,20111107,000000,45.36,46.97,45.03,46.77,169485,0
+OSIS.US,D,20111108,000000,46.41,47.39,45.83,46.87,124106,0
+OSIS.US,D,20111109,000000,45.62,45.94,44.23,44.39,133780,0
+OSIS.US,D,20111110,000000,44.96,46.4,44.42,46,121362,0
+OSIS.US,D,20111111,000000,46.31,46.86,45.86,46.38,113425,0
+OSIS.US,D,20111114,000000,46.07,46.64,45.66,45.95,68308,0
+OSIS.US,D,20111115,000000,45.56,46.82,45.56,46.54,93454,0
+OSIS.US,D,20111116,000000,45.92,46.43,44.11,44.38,141181,0
+OSIS.US,D,20111117,000000,44.2,44.64,43.14,44.17,152861,0
+OSIS.US,D,20111118,000000,44.5,45.44,43.64,44.83,101511,0
+OSIS.US,D,20111121,000000,44.01,44.4,43.36,43.68,93368,0
+OSIS.US,D,20111122,000000,43.65,45.02,43.63,44.33,85808,0
+OSIS.US,D,20111123,000000,43.89,43.89,42.6,42.8,100478,0
+OSIS.US,D,20111125,000000,42.51,43.15,42.2,42.51,52125,0
+OSIS.US,D,20111128,000000,44.45,44.81,43.88,44.8,87954,0
+OSIS.US,D,20111129,000000,44.76,45.06,44.41,44.98,76285,0
+OSIS.US,D,20111130,000000,45.9,47.83,45.9,47.81,214229,0
+OSIS.US,D,20111201,000000,47.49,48,46.54,46.56,106195,0
+OSIS.US,D,20111202,000000,49.04,49.04,46,47.27,75051,0
+OSIS.US,D,20111205,000000,47.98,48.25,47.46,47.85,59557,0
+OSIS.US,D,20111206,000000,47.74,48.05,46.97,47.65,70594,0
+OSIS.US,D,20111207,000000,47.41,47.92,46.55,47.83,46925,0
+OSIS.US,D,20111208,000000,47.29,47.92,45.67,45.72,127913,0
+OSIS.US,D,20111209,000000,46.62,47.56,45.72,47.36,96345,0
+OSIS.US,D,20111212,000000,46.71,47.53,46.5,47.52,69662,0
+OSIS.US,D,20111213,000000,47.81,48.34,45.01,45.08,119595,0
+OSIS.US,D,20111214,000000,44.93,46.09,44.9,45.14,108200,0
+OSIS.US,D,20111215,000000,45.78,46.5,44.95,46.19,78382,0
+OSIS.US,D,20111216,000000,46.72,47.27,45.59,46.1,154888,0
+OSIS.US,D,20111219,000000,46.95,47.15,45.25,45.33,59596,0
+OSIS.US,D,20111220,000000,46.28,48.41,46.04,48.3,115531,0
+OSIS.US,D,20111221,000000,48.36,48.6,47.39,48.41,91989,0
+OSIS.US,D,20111222,000000,48.54,48.99,47.76,48.15,84496,0
+OSIS.US,D,20111223,000000,48.21,48.89,48.02,48.52,39756,0
+OSIS.US,D,20111227,000000,48.02,49.37,47.7,48.73,57772,0
+OSIS.US,D,20111228,000000,48.62,49.41,48.5,49.06,91744,0
+OSIS.US,D,20111229,000000,49.18,49.89,48.52,49,53906,0
+OSIS.US,D,20111230,000000,49.04,49.32,48.75,48.78,76119,0
+OSIS.US,D,20120103,000000,49.69,50.5,48.76,49.46,100263,0
+OSIS.US,D,20120104,000000,49.07,50.03,48.27,49.75,110474,0
+OSIS.US,D,20120105,000000,49.52,50.4,49.05,49.87,61195,0
+OSIS.US,D,20120106,000000,49.7,50.56,49.49,49.87,94807,0
+OSIS.US,D,20120109,000000,50.26,51.06,50.01,50.41,149154,0
+OSIS.US,D,20120110,000000,50.81,51.01,50.42,50.66,51854,0
+OSIS.US,D,20120111,000000,50.37,51.05,50.37,50.66,55188,0
+OSIS.US,D,20120112,000000,50.54,50.94,50,50.26,36252,0
+OSIS.US,D,20120113,000000,49.57,50.4,49.3,50.32,76119,0
+OSIS.US,D,20120117,000000,50.69,50.95,50.16,50.5,134258,0
+OSIS.US,D,20120118,000000,52.03,54.26,52,54.17,107543,0
+OSIS.US,D,20120119,000000,54.62,55.66,54.54,55.05,75582,0
+OSIS.US,D,20120120,000000,55.01,56.5,54.87,55.91,100819,0
+OSIS.US,D,20120123,000000,56.04,56.15,52.84,53.11,174317,0
+OSIS.US,D,20120124,000000,54.9,56.62,54.06,56.46,341065,0
+OSIS.US,D,20120125,000000,56.61,57.51,55.56,56.22,153819,0
+OSIS.US,D,20120126,000000,55.4,56.2,53.76,54.42,204918,0
+OSIS.US,D,20120127,000000,54.42,54.63,54.27,54.31,87316,0
+OSIS.US,D,20120130,000000,53.83,54.08,53.37,53.49,63010,0
+OSIS.US,D,20120131,000000,54.07,54.44,53.23,53.73,74998,0
+OSIS.US,D,20120201,000000,54.45,55.19,53.76,55.08,83638,0
+OSIS.US,D,20120202,000000,55.05,55.83,55.01,55.23,108221,0
+OSIS.US,D,20120203,000000,55.63,57,55.6,56.83,82216,0
+OSIS.US,D,20120206,000000,56.49,56.9,55.35,55.56,61355,0
+OSIS.US,D,20120207,000000,55.57,55.61,54.16,54.44,101733,0
+OSIS.US,D,20120208,000000,54.68,55.23,54.1,54.72,89443,0
+OSIS.US,D,20120209,000000,54.78,54.97,53.31,53.35,61459,0
+OSIS.US,D,20120210,000000,51.99,53.08,51.99,52.64,102675,0
+OSIS.US,D,20120213,000000,53.23,53.96,52.73,53.8,102741,0
+OSIS.US,D,20120214,000000,53.22,53.66,52.97,53.48,74952,0
+OSIS.US,D,20120215,000000,53.76,54.51,52.29,52.46,127021,0
+OSIS.US,D,20120216,000000,52.54,54.07,52.47,53.5,115140,0
+OSIS.US,D,20120217,000000,53.76,54.48,53.02,53.17,75448,0
+OSIS.US,D,20120221,000000,53.21,53.6,52.66,52.73,96164,0
+OSIS.US,D,20120222,000000,52.51,52.93,52.25,52.59,99356,0
+OSIS.US,D,20120223,000000,52.56,53.96,52.37,53.86,122477,0
+OSIS.US,D,20120224,000000,53.21,53.87,52.96,53.58,89417,0
+OSIS.US,D,20120227,000000,54.16,59.88,54.15,59.81,375859,0
+OSIS.US,D,20120228,000000,59.76,60.33,58.62,59.35,207260,0
+OSIS.US,D,20120229,000000,59.75,59.99,58.86,59,204037,0
+OSIS.US,D,20120301,000000,59.4,59.51,57.42,58.5,189141,0
+OSIS.US,D,20120302,000000,59.14,59.63,58.17,59.06,138383,0
+OSIS.US,D,20120305,000000,58.9,59.88,58.65,59.83,116186,0
+OSIS.US,D,20120306,000000,59.12,59.4,58.32,59.29,194233,0
+OSIS.US,D,20120307,000000,59.36,59.36,58.13,58.38,78190,0
+OSIS.US,D,20120308,000000,59.21,60.22,58.38,60.14,120722,0
+OSIS.US,D,20120309,000000,60.12,61.87,60.12,61,152465,0
+OSIS.US,D,20120312,000000,60.83,61.4,59.87,60.85,112588,0
+OSIS.US,D,20120313,000000,61.14,61.99,60.67,61.5,129870,0
+OSIS.US,D,20120314,000000,61.86,61.86,60.28,60.75,65416,0
+OSIS.US,D,20120315,000000,61.04,61.37,59.6,61.35,115077,0
+OSIS.US,D,20120316,000000,60.55,61.2,59.69,60.12,125151,0
+OSIS.US,D,20120319,000000,60.98,61.33,58.88,60.94,112467,0
+OSIS.US,D,20120320,000000,60.5,61.05,60.15,61,89743,0
+OSIS.US,D,20120321,000000,61,61.68,60.88,61.51,70501,0
+OSIS.US,D,20120322,000000,60.85,61.33,60.71,61.2,48951,0
+OSIS.US,D,20120323,000000,61,61.92,60.7,61.92,70287,0
+OSIS.US,D,20120326,000000,62.36,64.08,62.19,63.14,191680,0
+OSIS.US,D,20120327,000000,63.32,63.4,61.46,62.35,119544,0
+OSIS.US,D,20120328,000000,62.06,62.55,60.57,61.8,122377,0
+OSIS.US,D,20120329,000000,60.23,62.16,60,61.83,109983,0
+OSIS.US,D,20120330,000000,62.41,62.41,61.3,61.3,100340,0
+OSIS.US,D,20120402,000000,61.26,62.61,60.8,61.66,90390,0
+OSIS.US,D,20120403,000000,61.79,62.39,60.54,61.24,137094,0
+OSIS.US,D,20120404,000000,60.36,60.48,59.05,59.59,81924,0
+OSIS.US,D,20120405,000000,59.11,60.66,59.11,60.27,81593,0
+OSIS.US,D,20120409,000000,59.1,60.34,59.04,59.57,74817,0
+OSIS.US,D,20120410,000000,59.67,59.67,57,57.19,187963,0
+OSIS.US,D,20120411,000000,57.76,59.5,57.42,59.25,143747,0
+OSIS.US,D,20120412,000000,59.38,60.91,58.52,60.26,143086,0
+OSIS.US,D,20120413,000000,59.81,60.53,59.59,60.32,79814,0
+OSIS.US,D,20120416,000000,60.55,61,59.67,60.8,90473,0
+OSIS.US,D,20120417,000000,61.46,62.83,61.25,61.87,99141,0
+OSIS.US,D,20120418,000000,61.7,62.38,60.63,62.24,68285,0
+OSIS.US,D,20120419,000000,62.16,62.51,60.37,61.05,76997,0
+OSIS.US,D,20120420,000000,62.7,62.7,61.33,61.53,73252,0
+OSIS.US,D,20120423,000000,60.44,61.95,60.06,61.68,117623,0
+OSIS.US,D,20120424,000000,62.31,64.89,61.19,61.47,209416,0
+OSIS.US,D,20120425,000000,62.54,63.46,62.54,62.99,132226,0
+OSIS.US,D,20120426,000000,62.64,65.33,62.64,64.91,277819,0
+OSIS.US,D,20120427,000000,65.33,68,65.26,67.92,215773,0
+OSIS.US,D,20120430,000000,67.48,67.65,66.61,66.86,98388,0
+OSIS.US,D,20120501,000000,67.1,67.89,66.28,66.59,132165,0
+OSIS.US,D,20120502,000000,67.64,67.64,65.88,66.96,77965,0
+OSIS.US,D,20120503,000000,66.81,67.53,65.47,66.73,79253,0
+OSIS.US,D,20120504,000000,66.11,66.29,65.47,65.52,101877,0
+OSIS.US,D,20120507,000000,65.51,66.07,64.07,65.77,100286,0
+OSIS.US,D,20120508,000000,65.27,65.7,64.28,65,110125,0
+OSIS.US,D,20120509,000000,64.29,66,64.08,65.15,72713,0
+OSIS.US,D,20120510,000000,65.54,66.14,64.89,65.5,34457,0
+OSIS.US,D,20120511,000000,65.91,66.16,65.13,65.66,79839,0
+OSIS.US,D,20120514,000000,65.13,66.15,64.85,65.46,92647,0
+OSIS.US,D,20120515,000000,65.77,67,65.34,66.45,63738,0
+OSIS.US,D,20120516,000000,66.95,67.43,66.47,66.66,79617,0
+OSIS.US,D,20120517,000000,66.57,66.62,64.98,65.06,102976,0
+OSIS.US,D,20120518,000000,65.04,65.25,63.1,63.37,123727,0
+OSIS.US,D,20120521,000000,63.61,64.41,62.7,64.29,110364,0
+OSIS.US,D,20120522,000000,64.22,66.44,64.21,65.77,126094,0
+OSIS.US,D,20120523,000000,64.94,65.34,63.46,64.98,90771,0
+OSIS.US,D,20120524,000000,64.77,64.96,63.79,64.64,57124,0
+OSIS.US,D,20120525,000000,64.57,65.76,64.31,65.25,51284,0
+OSIS.US,D,20120529,000000,65.49,65.8,63.2,64.64,118865,0
+OSIS.US,D,20120530,000000,64.21,64.35,63.62,63.7,82145,0
+OSIS.US,D,20120531,000000,64,64.14,62.57,63.82,101970,0
+OSIS.US,D,20120601,000000,62.56,63.65,62.11,62.3,111575,0
+OSIS.US,D,20120604,000000,62.35,62.55,60.6,61.02,133647,0
+OSIS.US,D,20120605,000000,60.88,62.58,60.43,62.58,173172,0
+OSIS.US,D,20120606,000000,62.8,63.07,61.97,62.78,154889,0
+OSIS.US,D,20120607,000000,63.95,64.75,63.5,64.46,136999,0
+OSIS.US,D,20120608,000000,64.26,67.38,64.26,66.68,133676,0
+OSIS.US,D,20120611,000000,67.21,67.31,62.89,62.92,115069,0
+OSIS.US,D,20120612,000000,63.15,64.63,62.93,64.45,74375,0
+OSIS.US,D,20120613,000000,64.18,65.17,63.5,63.74,57716,0
+OSIS.US,D,20120614,000000,63.62,64.76,63.62,64.74,65705,0
+OSIS.US,D,20120615,000000,64.31,65,64.26,64.59,120403,0
+OSIS.US,D,20120618,000000,64.06,65.07,64,64.63,98277,0
+OSIS.US,D,20120619,000000,64.8,64.88,62.97,63.36,232806,0
+OSIS.US,D,20120620,000000,63.45,64.04,63.11,63.52,88312,0
+OSIS.US,D,20120621,000000,63.34,63.48,62.3,62.45,97174,0
+OSIS.US,D,20120622,000000,62.77,63.14,62.24,62.29,351222,0
+OSIS.US,D,20120625,000000,61.66,62.1,61.2,61.39,101980,0
+OSIS.US,D,20120626,000000,61.35,62.77,61.14,62.25,160895,0
+OSIS.US,D,20120627,000000,62.53,62.76,61.32,61.67,81867,0
+OSIS.US,D,20120628,000000,61.2,61.79,59.64,60.92,89313,0
+OSIS.US,D,20120629,000000,61.96,63.41,61.58,63.34,121419,0
+OSIS.US,D,20120702,000000,63.88,63.89,62.52,63.6,126243,0
+OSIS.US,D,20120703,000000,63.47,65.06,62.87,65,71701,0
+OSIS.US,D,20120705,000000,64.4,65.35,64.18,65.27,75543,0
+OSIS.US,D,20120706,000000,64.64,65.05,63.62,64.27,54126,0
+OSIS.US,D,20120709,000000,64.09,65.37,63.82,64.94,99076,0
+OSIS.US,D,20120710,000000,64.33,64.47,62.97,62.98,121973,0
+OSIS.US,D,20120711,000000,63.18,63.48,61.27,61.6,156416,0
+OSIS.US,D,20120712,000000,61.23,62.94,61.01,62.59,124130,0
+OSIS.US,D,20120713,000000,62.96,64.15,62.68,63.64,120851,0
+OSIS.US,D,20120716,000000,63.54,63.7,62.64,63.16,55800,0
+OSIS.US,D,20120717,000000,63.86,64.21,63.3,63.56,48975,0
+OSIS.US,D,20120718,000000,63.56,64.5,63.44,64.38,39285,0
+OSIS.US,D,20120719,000000,64.39,64.9,64.03,64.57,41502,0
+OSIS.US,D,20120720,000000,64.02,64.03,62.67,62.87,64914,0
+OSIS.US,D,20120723,000000,62.07,62.31,61.52,61.99,42451,0
+OSIS.US,D,20120724,000000,62.34,62.34,61.23,61.88,76851,0
+OSIS.US,D,20120725,000000,62.52,63.01,61.75,62.48,57923,0
+OSIS.US,D,20120726,000000,63.25,63.65,61.65,63.38,66770,0
+OSIS.US,D,20120727,000000,63.82,65.69,63.18,65.27,70231,0
+OSIS.US,D,20120730,000000,65.37,65.53,64.52,65.1,38634,0
+OSIS.US,D,20120731,000000,65.1,65.37,64.3,64.54,106542,0
+OSIS.US,D,20120801,000000,65.1,65.1,63.1,63.1,69957,0
+OSIS.US,D,20120802,000000,63.16,63.93,62.5,63.81,66494,0
+OSIS.US,D,20120803,000000,64.44,65.92,63.55,65.16,64138,0
+OSIS.US,D,20120806,000000,65.58,65.91,65.06,65.25,35584,0
+OSIS.US,D,20120807,000000,65.39,65.74,64.98,65.17,100389,0
+OSIS.US,D,20120808,000000,65.13,65.19,64.34,64.44,77333,0
+OSIS.US,D,20120809,000000,66.1,71.44,65.59,71.26,585846,0
+OSIS.US,D,20120810,000000,71.3,72.47,70.36,71.5,176067,0
+OSIS.US,D,20120813,000000,71.5,73.61,71.17,73.49,184102,0
+OSIS.US,D,20120814,000000,73.7,74.28,71.38,72.07,227241,0
+OSIS.US,D,20120815,000000,72.9,75,72.638,73.56,294420,0
+OSIS.US,D,20120816,000000,73.27,74.3,72.43,73.83,114087,0
+OSIS.US,D,20120817,000000,73.76,74.17,73.39,73.96,124357,0
+OSIS.US,D,20120820,000000,73.52,73.68,72.01,73.4,122047,0
+OSIS.US,D,20120821,000000,73.43,74.3,72.81,73.39,81156,0
+OSIS.US,D,20120822,000000,73.05,73.45,72.87,72.9,64638,0
+OSIS.US,D,20120823,000000,72.8,73.76,72.8,73.43,49764,0
+OSIS.US,D,20120824,000000,73.04,73.94,73.04,73.54,39553,0
+OSIS.US,D,20120827,000000,73.69,73.9,73.115,73.66,73151,0
+OSIS.US,D,20120828,000000,73.42,73.42,72.9,73.23,71899,0
+OSIS.US,D,20120829,000000,73.28,73.8,73.01,73.6,132189,0
+OSIS.US,D,20120830,000000,73.4,73.6,73.08,73.24,145167,0
+OSIS.US,D,20120831,000000,73.46,74.26,72.76,74.1,137309,0
+OSIS.US,D,20120904,000000,74.27,74.97,73.002,74.69,114827,0
+OSIS.US,D,20120905,000000,73.67,75.99,73.11,74.39,267331,0
+OSIS.US,D,20120906,000000,74.6,74.84,73.482,74.56,172190,0
+OSIS.US,D,20120907,000000,74.99,75.26,74.06,75.1,127634,0
+OSIS.US,D,20120910,000000,74.9,75.39,73.84,73.95,113274,0
+OSIS.US,D,20120911,000000,73.73,73.92,73.04,73.91,78642,0
+OSIS.US,D,20120912,000000,73.68,74.2,73.07,73.64,69270,0
+OSIS.US,D,20120913,000000,73.6,74.9,73.2,74.31,108693,0
+OSIS.US,D,20120914,000000,74.83,75.73,73.95,74.17,141630,0
+OSIS.US,D,20120917,000000,74.16,74.6,73.27,74.47,105300,0
+OSIS.US,D,20120918,000000,74.18,76.29,74.175,76.19,175268,0
+OSIS.US,D,20120919,000000,76.5,77.298,75.76,76.43,115206,0
+OSIS.US,D,20120920,000000,75.87,77.07,75.4,76.99,135377,0
+OSIS.US,D,20120921,000000,77.99,78.58,76.995,77.55,370063,0
+OSIS.US,D,20120924,000000,77.41,77.41,76.15,76.45,167940,0
+OSIS.US,D,20120925,000000,76.6,77.86,75.43,75.71,178281,0
+OSIS.US,D,20120926,000000,75.71,76.24,74.12,75.14,91303,0
+OSIS.US,D,20120927,000000,75.45,78.88,75.21,78.65,187987,0
+OSIS.US,D,20120928,000000,78.62,78.72,77.77,77.84,152443,0
+OSIS.US,D,20121001,000000,78.55,78.93,76.47,76.66,142702,0
+OSIS.US,D,20121002,000000,77.19,77.43,76.27,76.54,89307,0
+OSIS.US,D,20121003,000000,76.89,76.89,75.76,75.93,101857,0
+OSIS.US,D,20121004,000000,76.19,76.35,74.39,75.87,102356,0
+OSIS.US,D,20121005,000000,76.23,77.37,75.69,75.97,84859,0
+OSIS.US,D,20121008,000000,75.86,75.99,75.22,75.76,48708,0
+OSIS.US,D,20121009,000000,75.45,75.58,74.65,75.25,79243,0
+OSIS.US,D,20121010,000000,75.15,75.94,75.07,75.81,74757,0
+OSIS.US,D,20121011,000000,76.35,77.18,75.29,75.51,39857,0
+OSIS.US,D,20121012,000000,75.32,76.38,75.104,75.64,42054,0
+OSIS.US,D,20121015,000000,75.64,76.28,75.25,76.06,69640,0
+OSIS.US,D,20121016,000000,76.61,78.28,76.53,77.79,55368,0
+OSIS.US,D,20121017,000000,78.26,79.28,78.14,79.17,98825,0
+OSIS.US,D,20121018,000000,79.74,79.9,77.82,78.29,89460,0
+OSIS.US,D,20121019,000000,77.52,77.583,75.2,75.62,139033,0
+OSIS.US,D,20121022,000000,75.22,77.26,74.63,76.83,145663,0
+OSIS.US,D,20121023,000000,75.82,79.86,75.63,79.62,176859,0
+OSIS.US,D,20121024,000000,80.71,80.92,78.5,79.09,133883,0
+OSIS.US,D,20121025,000000,79.5,80.98,78.93,80.89,90846,0
+OSIS.US,D,20121026,000000,80.5,81.23,79.651,79.76,78696,0
+OSIS.US,D,20121031,000000,79.76,80.21,79.01,79.25,69867,0
+OSIS.US,D,20121101,000000,79.08,79.55,78.68,79.14,71898,0
+OSIS.US,D,20121102,000000,79.28,80.01,78.23,78.35,67916,0
+OSIS.US,D,20121105,000000,78.18,80,78.02,79.48,51148,0
+OSIS.US,D,20121106,000000,79.48,80.94,79.48,80.5,54276,0
+OSIS.US,D,20121107,000000,79.46,79.46,77.19,78.56,83351,0
+OSIS.US,D,20121108,000000,77.71,79.35,76.55,77.28,74051,0
+OSIS.US,D,20121109,000000,76.82,78.29,76.8,77.74,72818,0
+OSIS.US,D,20121112,000000,77.68,79.21,77.645,78.51,39119,0
+OSIS.US,D,20121113,000000,77.76,78.34,76.68,77.06,71812,0
+OSIS.US,D,20121114,000000,77.1,77.17,76,76.29,56992,0
+OSIS.US,D,20121115,000000,75.26,75.26,48.51,54.89,4880745,0
+OSIS.US,D,20121116,000000,58,64.85,57.75,63.94,1412500,0
+OSIS.US,D,20121119,000000,64.44,64.61,61.84,62.24,519489,0
+OSIS.US,D,20121120,000000,62.11,63.21,61.35,61.84,269641,0
+OSIS.US,D,20121121,000000,62.17,62.78,61.68,62.44,139102,0
+OSIS.US,D,20121123,000000,62.64,63.22,61.74,62.11,80687,0
+OSIS.US,D,20121126,000000,61.8,63.17,60.03,60.7,445724,0
+OSIS.US,D,20121127,000000,60.83,61.78,59.42,60.77,227434,0
+OSIS.US,D,20121128,000000,60.39,61.71,59.32,61.55,207218,0
+OSIS.US,D,20121129,000000,61.94,62.31,60.85,61.38,131571,0
+OSIS.US,D,20121130,000000,61.71,61.94,60.14,61.28,183072,0
+OSIS.US,D,20121203,000000,61.51,61.862,58.06,61.15,138132,0
+OSIS.US,D,20121204,000000,61.35,61.88,60.55,61.27,175080,0
+OSIS.US,D,20121205,000000,61.47,61.62,60.39,60.85,191491,0
+OSIS.US,D,20121206,000000,60.4,61.28,60.01,60.45,162530,0
+OSIS.US,D,20121207,000000,60.92,61.32,60.3,60.85,135418,0
+OSIS.US,D,20121210,000000,60.99,60.99,59.49,60.34,172114,0
+OSIS.US,D,20121211,000000,60.78,61.24,60.2,61.02,118766,0
+OSIS.US,D,20121212,000000,60.64,61.43,60.4,60.71,118080,0
+OSIS.US,D,20121213,000000,60.7,61.04,59.79,60.72,118641,0
+OSIS.US,D,20121214,000000,60.39,60.98,59.92,60.34,106601,0
+OSIS.US,D,20121217,000000,60.34,60.74,59.86,60.22,152377,0
+OSIS.US,D,20121218,000000,60.47,61.56,60.15,61.5,284205,0
+OSIS.US,D,20121219,000000,60.98,61.5,60.04,61.02,223608,0
+OSIS.US,D,20121220,000000,60.67,63.29,60.63,62.8,238311,0
+OSIS.US,D,20121221,000000,62.54,66.61,62.54,65.52,576914,0
+OSIS.US,D,20121224,000000,65,65.28,63.864,64.73,70069,0
+OSIS.US,D,20121226,000000,64.7,64.75,63,63.73,115804,0
+OSIS.US,D,20121227,000000,64.224,64.224,62.04,63.81,152744,0
+OSIS.US,D,20121228,000000,63.37,63.72,62.555,63.1,169222,0
+OSIS.US,D,20121231,000000,62.97,64.34,62.32,64.04,171452,0
+OSIS.US,D,20130102,000000,65.66,65.77,64.63,65.18,342556,0
+OSIS.US,D,20130103,000000,65.5,65.7,64.48,64.97,146873,0
+OSIS.US,D,20130104,000000,65.3,70.14,64.835,69.01,410542,0
+OSIS.US,D,20130107,000000,68.78,69.28,68.12,68.9,256633,0
+OSIS.US,D,20130108,000000,68.64,69.32,66.48,66.94,228000,0
+OSIS.US,D,20130109,000000,67.31,68.83,66.73,67.1,190541,0
+OSIS.US,D,20130110,000000,67.52,68.73,66.82,68.64,137613,0
+OSIS.US,D,20130111,000000,68.76,69.44,68.34,69.33,207133,0
+OSIS.US,D,20130114,000000,69.63,70.71,68.88,69.38,257687,0
+OSIS.US,D,20130115,000000,68.81,69.02,67.98,68.56,121437,0
+OSIS.US,D,20130116,000000,68.69,68.75,68,68.25,150849,0
+OSIS.US,D,20130117,000000,68.08,69.05,67.45,67.65,272971,0
+OSIS.US,D,20130118,000000,66.35,71.65,66.34,70.02,330005,0
+OSIS.US,D,20130122,000000,69.66,70.41,69.57,70.34,227163,0
+OSIS.US,D,20130123,000000,70.25,72.02,70.1,71.36,290538,0
+OSIS.US,D,20130124,000000,62.01,64.19,55.53,57.33,1616956,0
+OSIS.US,D,20130125,000000,57.78,60.62,57.3,59.88,509428,0
+OSIS.US,D,20130128,000000,59.81,60.65,59.39,59.58,229315,0
+OSIS.US,D,20130129,000000,59.45,59.45,56.75,57.07,320129,0
+OSIS.US,D,20130130,000000,56.78,56.86,54.05,54.49,540857,0
+OSIS.US,D,20130131,000000,54.55,54.83,53.14,54.39,328407,0
+OSIS.US,D,20130201,000000,54.5,54.8,54,54.7,241777,0
+OSIS.US,D,20130204,000000,54.33,55.24,54.27,54.95,353973,0
+OSIS.US,D,20130205,000000,55.68,55.81,55.02,55.46,224625,0
+OSIS.US,D,20130206,000000,55.25,56.61,55.21,56.41,208764,0
+OSIS.US,D,20130207,000000,56.22,56.55,55.5,56.49,186189,0
+OSIS.US,D,20130208,000000,56.7,57.43,56.17,57.31,183118,0
+OSIS.US,D,20130211,000000,57.09,57.57,56.87,57.23,123176,0
+OSIS.US,D,20130212,000000,57.03,57.51,56.36,56.39,145899,0
+OSIS.US,D,20130213,000000,56.92,57.52,56.17,57.38,187917,0
+OSIS.US,D,20130214,000000,57.28,57.77,56.97,57.4,104484,0
+OSIS.US,D,20130215,000000,57.57,57.57,56.7,57,170823,0
+OSIS.US,D,20130219,000000,57.03,57.87,56.71,57.33,141926,0
+OSIS.US,D,20130220,000000,57.19,57.21,55.82,55.93,179419,0
+OSIS.US,D,20130221,000000,55.94,55.94,54.72,55.17,186912,0
+OSIS.US,D,20130222,000000,55.34,56.07,55.2,55.98,237251,0
+OSIS.US,D,20130225,000000,56.14,56.42,54.87,54.92,176826,0
+OSIS.US,D,20130226,000000,55.01,55.84,54.73,54.8,265029,0
+OSIS.US,D,20130227,000000,55.35,56.82,55.35,56.38,259553,0
+OSIS.US,D,20130228,000000,56.73,57.9,56.73,57.63,287070,0
+OSIS.US,D,20130301,000000,57.07,58.198,56.81,57.6,207738,0
+OSIS.US,D,20130304,000000,57.35,61.35,57.35,60.89,834458,0
+OSIS.US,D,20130305,000000,61.07,61.5,60.25,60.49,250332,0
+OSIS.US,D,20130306,000000,60.65,61.55,60.19,61.53,273517,0
+OSIS.US,D,20130307,000000,61.53,62.88,60.7,62.22,222470,0
+OSIS.US,D,20130308,000000,62.58,63.34,61.69,63.16,221398,0
+OSIS.US,D,20130311,000000,62.63,62.93,62.37,62.57,263379,0
+OSIS.US,D,20130312,000000,62.26,62.64,61.45,62.58,233857,0
+OSIS.US,D,20130313,000000,62.43,64.23,62.33,64.05,214300,0
+OSIS.US,D,20130314,000000,64.35,65.13,63.66,65.1,198735,0
+OSIS.US,D,20130315,000000,65,65,63.71,64.49,341996,0
+OSIS.US,D,20130318,000000,63.66,64.89,63.66,64.7,234873,0
+OSIS.US,D,20130319,000000,64.73,64.85,63.54,64.45,206396,0
+OSIS.US,D,20130320,000000,64.74,65.97,64.62,65.35,240603,0
+OSIS.US,D,20130321,000000,64.76,65.7,64.76,65.07,271742,0
+OSIS.US,D,20130322,000000,65.19,65.67,64.55,64.67,212348,0
+OSIS.US,D,20130325,000000,64.99,66.18,63.59,64.44,235907,0
+OSIS.US,D,20130326,000000,64.84,65.1,63.81,64.4,162484,0
+OSIS.US,D,20130327,000000,63.87,63.91,61.35,62.61,437045,0
+OSIS.US,D,20130328,000000,62.93,62.93,61.65,62.29,320243,0
+OSIS.US,D,20130401,000000,62.43,62.8,60.9,61.33,232184,0
+OSIS.US,D,20130402,000000,61.8,61.8,60.82,61,114887,0
+OSIS.US,D,20130403,000000,61.07,61.46,59.26,59.33,227014,0
+OSIS.US,D,20130404,000000,59.29,60.07,58.6,58.87,289505,0
+OSIS.US,D,20130405,000000,57.94,58.88,57.63,58.56,282485,0
+OSIS.US,D,20130408,000000,59,59,58.12,58.35,134539,0
+OSIS.US,D,20130409,000000,58.35,58.48,57.94,58,104957,0
+OSIS.US,D,20130410,000000,57.99,58.275,57.68,58.09,367425,0
+OSIS.US,D,20130411,000000,58.22,59.44,58.12,58.65,180162,0
+OSIS.US,D,20130412,000000,58.59,58.61,57.1,58.24,116568,0
+OSIS.US,D,20130415,000000,57.84,58.12,55.86,57.14,395704,0
+OSIS.US,D,20130416,000000,57.76,57.9,54.92,55.49,411784,0
+OSIS.US,D,20130417,000000,55.48,55.84,54.31,55.72,231309,0
+OSIS.US,D,20130418,000000,55.83,55.866,54.87,55,138934,0
+OSIS.US,D,20130419,000000,55.06,55.47,53.81,54.5,332028,0
+OSIS.US,D,20130422,000000,54.8,54.8,50.81,51.75,721201,0
+OSIS.US,D,20130423,000000,51.82,53.55,51.77,53.48,472697,0
+OSIS.US,D,20130424,000000,50.35,59.24,48.1,58.7,1654580,0
+OSIS.US,D,20130425,000000,58.62,59.23,55.42,56.71,670130,0
+OSIS.US,D,20130426,000000,56.62,57.79,56.43,57.6,364753,0
+OSIS.US,D,20130429,000000,57.35,58.27,56.81,56.84,248685,0
+OSIS.US,D,20130430,000000,56.8,57.75,56.15,57.3,219574,0
+OSIS.US,D,20130501,000000,57.68,57.92,55.13,55.14,307884,0
+OSIS.US,D,20130502,000000,55.53,57.05,55.06,56.57,370150,0
+OSIS.US,D,20130503,000000,57.29,58.44,57.29,57.86,241677,0
+OSIS.US,D,20130506,000000,58.03,58.4,57.5,58.39,143615,0
+OSIS.US,D,20130507,000000,58.3,59.14,58.3,58.91,129906,0
+OSIS.US,D,20130508,000000,58.91,59.33,58.29,59.17,164693,0
+OSIS.US,D,20130509,000000,59.27,60.46,58.96,60.11,142435,0
+OSIS.US,D,20130510,000000,60.13,60.79,60.03,60.6,122424,0
+OSIS.US,D,20130513,000000,60.37,61.14,60.245,60.87,184175,0
+OSIS.US,D,20130514,000000,61.09,62.3,61,62.238,208741,0
+OSIS.US,D,20130515,000000,62,64.75,62,63.93,385972,0
+OSIS.US,D,20130516,000000,63.57,65.15,63.41,64.85,386827,0
+OSIS.US,D,20130517,000000,64.635,66.36,64.635,66.34,244738,0
+OSIS.US,D,20130520,000000,55,63,55,61.3,1539862,0
+OSIS.US,D,20130521,000000,61.24,61.3,51.83,53.25,1784211,0
+OSIS.US,D,20130522,000000,53.41,55.95,51.31,54.59,1138266,0
+OSIS.US,D,20130523,000000,54.11,58.35,53.59,57.5,915261,0
+OSIS.US,D,20130524,000000,57.02,57.86,56.47,57.85,352325,0
+OSIS.US,D,20130528,000000,58.58,59.9,58.04,59.12,344444,0
+OSIS.US,D,20130529,000000,58.96,59.09,56.15,57.38,583913,0
+OSIS.US,D,20130530,000000,57.43,58.49,57.08,58.29,457350,0
+OSIS.US,D,20130531,000000,57.8,58.89,56.95,57.84,339063,0
+OSIS.US,D,20130603,000000,57.93,58.42,57.3,57.97,270795,0
+OSIS.US,D,20130604,000000,57.87,58.42,55.5,56.1,173192,0
+OSIS.US,D,20130605,000000,55.78,56.035,54.26,54.43,283178,0
+OSIS.US,D,20130606,000000,54.25,54.43,53.11,53.92,342575,0
+OSIS.US,D,20130607,000000,54.1,54.57,53.7,53.9,269211,0
+OSIS.US,D,20130610,000000,54.23,54.99,54.23,54.93,203777,0
+OSIS.US,D,20130611,000000,54.52,56.3,54,55.65,247460,0
+OSIS.US,D,20130612,000000,55.82,56.45,54.92,55.11,338444,0
+OSIS.US,D,20130613,000000,54.95,56.75,54.384,56.71,303012,0
+OSIS.US,D,20130614,000000,56.52,56.92,55.58,56.81,221835,0
+OSIS.US,D,20130617,000000,57.24,58.59,56.585,58.45,251441,0
+OSIS.US,D,20130618,000000,58.6,59.165,58.001,59.01,193500,0
+OSIS.US,D,20130619,000000,58.88,59.44,57.63,57.73,106690,0
+OSIS.US,D,20130620,000000,57.1,57.598,55.5,55.86,185230,0
+OSIS.US,D,20130621,000000,56.05,67.5,55.35,63.51,1441353,0
+OSIS.US,D,20130624,000000,62.75,63.98,61.89,62.51,500673,0
+OSIS.US,D,20130625,000000,63.25,63.5,61.742,63.25,206973,0
+OSIS.US,D,20130626,000000,63.55,63.88,62.82,63.46,162479,0
+OSIS.US,D,20130627,000000,63.93,65.13,63.68,65.04,190271,0
+OSIS.US,D,20130628,000000,64.7,66.13,64.13,64.42,342805,0
+OSIS.US,D,20130701,000000,64.39,64.92,64.07,64.39,175315,0
+OSIS.US,D,20130702,000000,64.22,65.22,63.2,63.68,147739,0
+OSIS.US,D,20130703,000000,63.53,66.58,63.53,65.09,136084,0
+OSIS.US,D,20130705,000000,66.1,68.19,65.44,67.84,202922,0
+OSIS.US,D,20130708,000000,67.83,67.85,66.41,67.42,231593,0
+OSIS.US,D,20130709,000000,67.55,67.89,66.61,67.03,234245,0
+OSIS.US,D,20130710,000000,66.8,68.67,66.56,68.33,86035,0
+OSIS.US,D,20130711,000000,68.89,69.532,68.39,69.1,96625,0
+OSIS.US,D,20130712,000000,68.81,69.91,68.15,68.66,238370,0
+OSIS.US,D,20130715,000000,68.51,69.188,68.07,68.49,116282,0
+OSIS.US,D,20130716,000000,68.35,69.15,67.8,68.88,165756,0
+OSIS.US,D,20130717,000000,69.1,69.53,68,68.37,120943,0
+OSIS.US,D,20130718,000000,68.74,69.19,68.12,69.1,85869,0
+OSIS.US,D,20130719,000000,68.89,69.63,67.98,69.48,88516,0
+OSIS.US,D,20130722,000000,69.31,70.13,68.545,70.07,82445,0
+OSIS.US,D,20130723,000000,70.47,71.46,69.289,69.89,196501,0
+OSIS.US,D,20130724,000000,70.34,70.75,69.69,70.24,90483,0
+OSIS.US,D,20130725,000000,69.93,71.24,69.93,71.01,98210,0
+OSIS.US,D,20130726,000000,70.46,70.9,69.672,70.28,92525,0
+OSIS.US,D,20130729,000000,70.37,70.84,69.64,69.78,85824,0
+OSIS.US,D,20130730,000000,70.22,70.993,69.59,70.175,137251,0
+OSIS.US,D,20130731,000000,70.56,70.84,69.5,70.39,124500,0
+OSIS.US,D,20130801,000000,71,71,69.59,70.75,115783,0
+OSIS.US,D,20130802,000000,70.34,70.678,69.63,70,66179,0
+OSIS.US,D,20130805,000000,69.69,71.37,69.4,70.5,116915,0
+OSIS.US,D,20130806,000000,70.43,70.5,68.92,69.51,125651,0
+OSIS.US,D,20130807,000000,68.66,69.66,68.52,69,153186,0
+OSIS.US,D,20130808,000000,69.5,71.45,69.5,70.99,188129,0
+OSIS.US,D,20130809,000000,70.95,74.18,70.95,73.67,240016,0
+OSIS.US,D,20130812,000000,72.94,74.98,72.94,74.36,222744,0
+OSIS.US,D,20130813,000000,74.2,74.4,71.86,72.15,366522,0
+OSIS.US,D,20130814,000000,72.95,74.92,70.11,70.48,264922,0
+OSIS.US,D,20130815,000000,70.63,70.63,69.34,69.88,237301,0
+OSIS.US,D,20130816,000000,69.51,70.22,68.74,69.162,79775,0
+OSIS.US,D,20130819,000000,69,69.14,67.66,67.79,78460,0
+OSIS.US,D,20130820,000000,67.85,69.05,67.57,69.01,80539,0
+OSIS.US,D,20130821,000000,68.59,70.78,68.59,69.95,194851,0
+OSIS.US,D,20130822,000000,70.36,71.38,70.36,71.02,108735,0
+OSIS.US,D,20130823,000000,71.17,72.02,70.42,71.83,154629,0
+OSIS.US,D,20130826,000000,71.76,73.34,71.74,72.76,91356,0
+OSIS.US,D,20130827,000000,72.02,72.6,70.89,70.9,104287,0
+OSIS.US,D,20130828,000000,70.78,71.76,70.55,71.16,81850,0
+OSIS.US,D,20130829,000000,71.04,72.752,71.01,71.94,57953,0
+OSIS.US,D,20130830,000000,72.12,72.99,71.29,72.7,107107,0
+OSIS.US,D,20130903,000000,73.33,73.93,71.01,71.81,103563,0
+OSIS.US,D,20130904,000000,71.73,72.52,71.19,72.35,88455,0
+OSIS.US,D,20130905,000000,72.53,73.01,72.36,72.47,146059,0
+OSIS.US,D,20130906,000000,72.59,73.02,71,72.07,51138,0
+OSIS.US,D,20130909,000000,72.39,72.99,71.97,72.66,90429,0
+OSIS.US,D,20130910,000000,73,73.85,72.6,73.77,114820,0
+OSIS.US,D,20130911,000000,73.57,73.85,72.41,73,133852,0
+OSIS.US,D,20130912,000000,73.49,73.85,72.04,72.13,96108,0
+OSIS.US,D,20130913,000000,72.49,73.85,72.03,73.63,178903,0
+OSIS.US,D,20130916,000000,74.13,74.45,73.62,73.73,64085,0
+OSIS.US,D,20130917,000000,73.68,75,73.66,74.81,53904,0
+OSIS.US,D,20130918,000000,74.64,76.25,74.22,75.72,90084,0
+OSIS.US,D,20130919,000000,75.67,76.159,74.51,74.75,55635,0
+OSIS.US,D,20130920,000000,74.81,75.59,74.8,75.09,224687,0
+OSIS.US,D,20130923,000000,75.13,75.99,74.172,75.39,131008,0
+OSIS.US,D,20130924,000000,74.69,75.78,74.45,74.84,158020,0
+OSIS.US,D,20130925,000000,74.68,75.31,74.6,74.71,56500,0
+OSIS.US,D,20130926,000000,74.82,75.98,74.48,74.87,56265,0
+OSIS.US,D,20130927,000000,74.26,74.95,74.11,74.37,34100,0
+OSIS.US,D,20130930,000000,74.37,75,73.77,74.38,210300,0
+OSIS.US,D,20131001,000000,74.23,76.73,73.9,76.04,214500,0
+OSIS.US,D,20131002,000000,75.77,76.62,74.23,76.11,114100,0
+OSIS.US,D,20131003,000000,75.77,76.07,73.92,74.87,107790,0
+OSIS.US,D,20131004,000000,74.81,76.74,74.81,75.9,69826,0
+OSIS.US,D,20131007,000000,75.47,76.06,74.7,75.27,64500,0
+OSIS.US,D,20131008,000000,75.11,75.47,73.68,74.26,66300,0
+OSIS.US,D,20131009,000000,74.72,74.83,73.67,74.22,76700,0
+OSIS.US,D,20131010,000000,75.21,75.89,74.71,75.3,81000,0
+OSIS.US,D,20131011,000000,74.91,77.13,74.91,76.23,82400,0
+OSIS.US,D,20131014,000000,75.65,77.03,74.85,76.09,76500,0
+OSIS.US,D,20131015,000000,75.32,76.49,75.32,75.68,61500,0
+OSIS.US,D,20131016,000000,76.18,76.24,74.99,75.08,72700,0
+OSIS.US,D,20131017,000000,74.75,75.43,74.55,75.26,116900,0
+OSIS.US,D,20131018,000000,75.99,77.4,75.46,76.14,283000,0
+OSIS.US,D,20131021,000000,76.47,77.09,76.05,77.01,77900,0
+OSIS.US,D,20131022,000000,77.24,77.87,74.73,75,176100,0
+OSIS.US,D,20131023,000000,78.33,78.5,74.03,74.65,290600,0
+OSIS.US,D,20131024,000000,74.58,75.33,71.81,72.84,231000,0
+OSIS.US,D,20131025,000000,72.58,73.94,72.07,73.52,140500,0
+OSIS.US,D,20131028,000000,73.57,74.17,70.22,71.47,594000,0
+OSIS.US,D,20131029,000000,71.86,72.2,70.02,71.18,294900,0
+OSIS.US,D,20131030,000000,71,71.59,70.96,71.21,129300,0
+OSIS.US,D,20131031,000000,71.05,73.86,71.05,72.84,181241,0
+OSIS.US,D,20131101,000000,72.71,73.8,72.04,72.51,228200,0
+OSIS.US,D,20131104,000000,72.99,73.59,72.58,73.24,121700,0
+OSIS.US,D,20131105,000000,73.03,73.54,72.68,73.24,82300,0
+OSIS.US,D,20131106,000000,73.51,73.75,72.92,72.98,115989,0
+OSIS.US,D,20131107,000000,73.38,73.5,72.19,72.5,98100,0
+OSIS.US,D,20131108,000000,72.46,73.79,72.46,73.56,97862,0
+OSIS.US,D,20131111,000000,73.62,73.7,72.36,73.33,35100,0
+OSIS.US,D,20131112,000000,73.19,73.7,72.19,73.59,66600,0
+OSIS.US,D,20131113,000000,73.36,73.89,72.66,73.82,73600,0
+OSIS.US,D,20131114,000000,73.95,75.99,72.78,75,157300,0
+OSIS.US,D,20131115,000000,74.88,75.38,74.613,75.03,98420,0
+OSIS.US,D,20131118,000000,75.1,75.5,74.22,74.64,56000,0
+OSIS.US,D,20131119,000000,74.59,76.43,74.47,75.09,205200,0
+OSIS.US,D,20131120,000000,75.39,75.62,74,74.19,52700,0
+OSIS.US,D,20131121,000000,74.48,75.09,74,74.77,73346,0
+OSIS.US,D,20131122,000000,74.72,75.77,74.58,75,66900,0
+OSIS.US,D,20131125,000000,75.22,75.275,74.53,74.89,55077,0
+OSIS.US,D,20131126,000000,75.06,75.84,74.7,75.25,110900,0
+OSIS.US,D,20131127,000000,75.65,76.8,75.26,76.61,279430,0
+OSIS.US,D,20131129,000000,76.75,77.45,76.05,76.7,45513,0
+OSIS.US,D,20131202,000000,76.44,76.5,74.01,74.54,119051,0
+OSIS.US,D,20131203,000000,74.62,74.85,72.95,73.14,130700,0
+OSIS.US,D,20131204,000000,72.8,73.92,72.57,72.75,93200,0
+OSIS.US,D,20131205,000000,72.55,73.03,71.29,71.72,115700,0
+OSIS.US,D,20131206,000000,68.53,68.7,64.41,64.75,625400,0
+OSIS.US,D,20131209,000000,65.59,65.92,39,47.38,7953915,0
+OSIS.US,D,20131210,000000,48.53,51.89,46.61,48.91,1675500,0
+OSIS.US,D,20131211,000000,48.75,50.22,48.268,49,870241,0
+OSIS.US,D,20131212,000000,48.88,50.76,48.5,50.65,445900,0
+OSIS.US,D,20131213,000000,50.59,52.34,50.05,52.08,496000,0
+OSIS.US,D,20131216,000000,52.1,54.9,52.08,54.47,563600,0
+OSIS.US,D,20131217,000000,53.99,54.41,52.17,52.95,560900,0
+OSIS.US,D,20131218,000000,52.81,52.889,50.35,50.84,748131,0
+OSIS.US,D,20131219,000000,50.6,50.81,49.81,50.58,475752,0
+OSIS.US,D,20131220,000000,50.7,51.37,50.01,50.68,584600,0
+OSIS.US,D,20131223,000000,51.23,51.98,50.31,51.55,373800,0
+OSIS.US,D,20131224,000000,51.08,51.595,50.6,51.14,220817,0
+OSIS.US,D,20131226,000000,51.15,52,51,51.6,263100,0
+OSIS.US,D,20131227,000000,51.8,54.29,51.01,52.51,456353,0
+OSIS.US,D,20131230,000000,52.65,53.45,52.32,52.37,537600,0
+OSIS.US,D,20131231,000000,52.3,53.32,51.66,53.11,601700,0
+OSIS.US,D,20140102,000000,53,53,51.85,52.2,417252,0
+OSIS.US,D,20140103,000000,52.2,53.97,52.01,53.36,364360,0
+OSIS.US,D,20140106,000000,53.79,53.79,52.731,53.2,304870,0
+OSIS.US,D,20140107,000000,53.52,55.82,53.52,55.08,413000,0
+OSIS.US,D,20140108,000000,54.88,56.15,54.14,55.76,368500,0
+OSIS.US,D,20140109,000000,55.8,56.94,55.8,56.04,383800,0
+OSIS.US,D,20140110,000000,56.29,57.61,55.34,57.04,312603,0
+OSIS.US,D,20140113,000000,57,58.44,57,58.04,465700,0
+OSIS.US,D,20140114,000000,58.33,59.37,57.93,59.23,495127,0
+OSIS.US,D,20140115,000000,59.14,60,58.84,59.55,505300,0
+OSIS.US,D,20140116,000000,59.43,59.43,57.15,57.58,556800,0
+OSIS.US,D,20140117,000000,57.69,58.09,57.11,57.81,312700,0
+OSIS.US,D,20140121,000000,57.88,59.22,57.77,58.29,292329,0
+OSIS.US,D,20140122,000000,58.48,59.13,58.06,58.75,167025,0
+OSIS.US,D,20140123,000000,58.54,59.38,57.91,59.22,230500,0
+OSIS.US,D,20140124,000000,58.54,58.54,56.78,57.33,304900,0
+OSIS.US,D,20140127,000000,57.31,57.33,54.99,55.51,349400,0
+OSIS.US,D,20140128,000000,55.64,58.48,54.75,56.35,587900,0
+OSIS.US,D,20140129,000000,56.08,57.68,55.9,56.38,261526,0
+OSIS.US,D,20140130,000000,56.75,58.03,56.17,57.91,274928,0
+OSIS.US,D,20140131,000000,57.11,58.73,56.46,57.93,360300,0
+OSIS.US,D,20140203,000000,58.02,59.58,56.83,57.46,431118,0
+OSIS.US,D,20140204,000000,57,58.19,56.5,57.8,227670,0
+OSIS.US,D,20140205,000000,57.7,58.03,56.12,57.4,129397,0
+OSIS.US,D,20140206,000000,57.58,58.2,57.17,57.87,202400,0
+OSIS.US,D,20140207,000000,58.21,59.305,57.99,58.71,259848,0
+OSIS.US,D,20140210,000000,58.46,59.55,57.98,59.46,219448,0
+OSIS.US,D,20140211,000000,59,59.64,58.48,58.88,257782,0
+OSIS.US,D,20140212,000000,59,59.28,58.66,58.84,313832,0
+OSIS.US,D,20140213,000000,58.51,59.29,58.28,59.23,271965,0
+OSIS.US,D,20140214,000000,59.33,59.44,58.36,59.33,190509,0
+OSIS.US,D,20140218,000000,59.99,60.39,59.4,60.35,175069,0
+OSIS.US,D,20140219,000000,60.51,63.22,60.33,61.4,544786,0
+OSIS.US,D,20140220,000000,61.45,62.34,61.11,62.21,150732,0
+OSIS.US,D,20140221,000000,62.47,62.602,61.719,62.5,198121,0
+OSIS.US,D,20140224,000000,62.72,63.03,62.2,62.44,190711,0
+OSIS.US,D,20140225,000000,62.47,62.5,61.58,61.79,177547,0
+OSIS.US,D,20140226,000000,61.98,62.71,61.55,62.24,130620,0
+OSIS.US,D,20140227,000000,62.55,62.55,61.15,61.57,123258,0
+OSIS.US,D,20140228,000000,61.72,62.31,60.77,61.47,148749,0
+OSIS.US,D,20140303,000000,60.92,61.66,59.9,61.33,125981,0
+OSIS.US,D,20140304,000000,61.93,63.65,61.93,63.08,229379,0
+OSIS.US,D,20140305,000000,62.88,64.39,62.42,64.24,181778,0
+OSIS.US,D,20140306,000000,64.41,65.15,64.41,64.82,170731,0
+OSIS.US,D,20140307,000000,65.16,65.41,64.156,64.84,110013,0
+OSIS.US,D,20140310,000000,65,66.78,63.19,64.79,356093,0
+OSIS.US,D,20140311,000000,64.1,65.02,63.23,63.53,168962,0
+OSIS.US,D,20140312,000000,63.09,63.48,62.5,62.74,111116,0
+OSIS.US,D,20140313,000000,62.3,63.38,61.64,62.51,129899,0
+OSIS.US,D,20140314,000000,62.17,63.45,62.17,63.14,84164,0
+OSIS.US,D,20140317,000000,63.63,64.48,63.06,64.21,116962,0
+OSIS.US,D,20140318,000000,64.33,64.72,63.95,64.55,102018,0
+OSIS.US,D,20140319,000000,64,65.158,63.762,64.16,114635,0
+OSIS.US,D,20140320,000000,63.91,64.55,63.84,64.24,88638,0
+OSIS.US,D,20140321,000000,64,64,62.536,62.66,209372,0
+OSIS.US,D,20140324,000000,62.59,63.18,60.855,62.21,276091,0
+OSIS.US,D,20140325,000000,62.63,63.28,61.9,61.93,112398,0
+OSIS.US,D,20140326,000000,62.4,62.73,60.12,60.14,158000,0
+OSIS.US,D,20140327,000000,60.31,61.17,59.05,59.45,138125,0
+OSIS.US,D,20140328,000000,59.24,59.707,58.87,59.14,246658,0
+OSIS.US,D,20140331,000000,59.33,60.47,59.2,59.86,126281,0
+OSIS.US,D,20140401,000000,60.57,61.85,60.11,61.01,307997,0
+OSIS.US,D,20140402,000000,61.61,63.72,61.12,63.37,167210,0
+OSIS.US,D,20140403,000000,63.6,64.105,61.91,62.46,100839,0
+OSIS.US,D,20140404,000000,62.9,62.9,60.98,61.26,122235,0
+OSIS.US,D,20140407,000000,60.97,61.96,59.46,60.44,131706,0
+OSIS.US,D,20140408,000000,61.31,61.36,59.72,60.22,93284,0
+OSIS.US,D,20140409,000000,60.34,61.09,59.82,61.02,84517,0
+OSIS.US,D,20140410,000000,60.86,61.06,58.646,58.92,141049,0
+OSIS.US,D,20140411,000000,57.66,59.448,57.66,58.84,120797,0
+OSIS.US,D,20140414,000000,59.52,60.03,57.6,58.27,186799,0
+OSIS.US,D,20140415,000000,58.58,59.239,57.76,58.99,96191,0
+OSIS.US,D,20140416,000000,59.275,61.09,59.275,60.84,125278,0
+OSIS.US,D,20140417,000000,59.97,62.48,59.97,61.16,121699,0
+OSIS.US,D,20140421,000000,62.156,62.156,60.11,60.59,97351,0
+OSIS.US,D,20140422,000000,60.59,61.88,60.45,60.98,123979,0
+OSIS.US,D,20140423,000000,61.03,61.03,59.561,59.92,125643,0
+OSIS.US,D,20140424,000000,60.78,60.78,58.7,59.28,70086,0
+OSIS.US,D,20140425,000000,58.85,58.9,56.535,57.04,173367,0
+OSIS.US,D,20140428,000000,57.28,57.938,56,56.96,134216,0
+OSIS.US,D,20140429,000000,57.54,57.88,56.46,57.26,102021,0
+OSIS.US,D,20140430,000000,55,57,52.68,55.81,234840,0
+OSIS.US,D,20140501,000000,55.53,57.58,54.49,57.22,292439,0
+OSIS.US,D,20140502,000000,57.21,58.28,56.24,57.55,202393,0
+OSIS.US,D,20140505,000000,57.33,57.88,56.26,57.09,102661,0
+OSIS.US,D,20140506,000000,56.31,57.51,55.34,55.53,131778,0
+OSIS.US,D,20140507,000000,55.42,55.865,54.35,55.21,253839,0
+OSIS.US,D,20140508,000000,55.2,56.575,55,55.1,116419,0
+OSIS.US,D,20140509,000000,54.81,56.528,54.59,56.29,117152,0
+OSIS.US,D,20140512,000000,56.52,58.45,56.52,58.21,130655,0
+OSIS.US,D,20140513,000000,58.2,58.2,56.053,56.47,237887,0
+OSIS.US,D,20140514,000000,56.19,56.67,55.42,55.92,143785,0
+OSIS.US,D,20140515,000000,55.6,56.3,54.85,55.95,159455,0
+OSIS.US,D,20140516,000000,55.83,55.83,54.89,55,174915,0
+OSIS.US,D,20140519,000000,54.94,56.14,54.93,55.85,132314,0
+OSIS.US,D,20140520,000000,55.6,55.6,54.57,55.11,122826,0
+OSIS.US,D,20140521,000000,55.02,55.7,54.65,55.29,69793,0
+OSIS.US,D,20140522,000000,55.58,56.27,55.46,55.91,73070,0
+OSIS.US,D,20140523,000000,56.01,56.99,55.898,56.97,82070,0
+OSIS.US,D,20140527,000000,57.5,58.33,57.445,57.97,97456,0
+OSIS.US,D,20140528,000000,57.72,57.96,56.7,57.7,90948,0
+OSIS.US,D,20140529,000000,58.07,58.21,57.29,57.36,77258,0
+OSIS.US,D,20140530,000000,58.04,58.065,56.64,56.95,109302,0
+OSIS.US,D,20140602,000000,57.18,58.02,56.32,58,128464,0
+OSIS.US,D,20140603,000000,57.65,57.9,56.83,57.47,154416,0
+OSIS.US,D,20140604,000000,57.17,57.91,57.09,57.44,106102,0
+OSIS.US,D,20140605,000000,57.66,60.33,57.53,60.28,110394,0
+OSIS.US,D,20140606,000000,60.6,61.53,60.6,61.47,89722,0
+OSIS.US,D,20140609,000000,61.86,63,61.33,62.16,385295,0
+OSIS.US,D,20140610,000000,62.02,62.22,61.36,61.6,87100,0
+OSIS.US,D,20140611,000000,61.2,62.63,61.2,62.57,205070,0
+OSIS.US,D,20140612,000000,62.52,62.53,61.2,61.9,337969,0
+OSIS.US,D,20140613,000000,62.22,62.75,62,62.52,159400,0
+OSIS.US,D,20140616,000000,62.41,62.66,61.98,62.53,95067,0
+OSIS.US,D,20140617,000000,62.53,64.32,62.295,64.14,388233,0
+OSIS.US,D,20140618,000000,63.94,64.26,63.11,64.21,77758,0
+OSIS.US,D,20140619,000000,64.26,64.73,63.6,63.66,72205,0
+OSIS.US,D,20140620,000000,64.07,64.28,63.24,63.7,167165,0
+OSIS.US,D,20140623,000000,65.94,67.44,65.9,66.76,264047,0
+OSIS.US,D,20140624,000000,66.48,67.22,65.04,65.09,136465,0
+OSIS.US,D,20140625,000000,64.77,65.5,64.47,65.42,95216,0
+OSIS.US,D,20140626,000000,65.56,65.95,64.59,65.8,86629,0
+OSIS.US,D,20140627,000000,65.36,66.41,65.36,66.26,504496,0
+OSIS.US,D,20140630,000000,66.77,66.92,65.55,66.75,105975,0
+OSIS.US,D,20140701,000000,67.1,68.99,67.05,68.08,153552,0
+OSIS.US,D,20140702,000000,67.83,68.4,66.66,66.92,98900,0
+OSIS.US,D,20140703,000000,67.08,67.774,66.44,67.35,41455,0
+OSIS.US,D,20140707,000000,67.29,67.29,65.65,65.75,79430,0
+OSIS.US,D,20140708,000000,65.43,65.626,64.38,64.47,570970,0
+OSIS.US,D,20140709,000000,64.77,66.175,64.66,65.44,118245,0
+OSIS.US,D,20140710,000000,64.62,65.39,64.06,64.81,128563,0
+OSIS.US,D,20140711,000000,64.66,65.29,64.31,64.84,67482,0
+OSIS.US,D,20140714,000000,65.64,65.85,64.83,65.29,83935,0
+OSIS.US,D,20140715,000000,65.51,65.92,64.265,64.78,109522,0
+OSIS.US,D,20140716,000000,64.96,65.58,64.26,64.3,81784,0
+OSIS.US,D,20140717,000000,63.95,65.15,63.55,63.97,97877,0
+OSIS.US,D,20140718,000000,63.88,66.69,63.88,66.41,157318,0
+OSIS.US,D,20140721,000000,66.11,66.42,65.21,66.09,96304,0
+OSIS.US,D,20140722,000000,66.38,67.7,66.3,66.65,114631,0
+OSIS.US,D,20140723,000000,66.59,66.63,65.8,66.09,77830,0
+OSIS.US,D,20140724,000000,65.68,66.46,65.31,66.18,108908,0
+OSIS.US,D,20140725,000000,65.63,66.64,65.38,66.24,70282,0
+OSIS.US,D,20140728,000000,65.99,66.86,65.58,66.64,293812,0
+OSIS.US,D,20140729,000000,66.59,67.71,66.59,67.13,77174,0
+OSIS.US,D,20140730,000000,67.59,68.21,66.69,67.88,92797,0
+OSIS.US,D,20140731,000000,66.95,68.14,65.76,66.3,130173,0
+OSIS.US,D,20140801,000000,66.41,67.15,65.11,66.08,125860,0
+OSIS.US,D,20140804,000000,66.24,67.232,65.49,67.02,98269,0
+OSIS.US,D,20140805,000000,66.62,67.98,65.99,66.88,111585,0
+OSIS.US,D,20140806,000000,66.3,68.28,65.81,67.77,200324,0
+OSIS.US,D,20140807,000000,67.95,68.5,66.56,66.95,154300,0
+OSIS.US,D,20140808,000000,67.11,68.1,66.905,67.16,153996,0
+OSIS.US,D,20140811,000000,67.25,67.25,65.835,66.46,142982,0
+OSIS.US,D,20140812,000000,66.18,66.75,65.9,66.15,114644,0
+OSIS.US,D,20140813,000000,66.4,67.64,65.83,67.42,99784,0
+OSIS.US,D,20140814,000000,67.64,68.355,67.347,68.2,218643,0
+OSIS.US,D,20140815,000000,68.77,68.88,66.85,67,173346,0
+OSIS.US,D,20140818,000000,67.59,67.59,66.61,66.985,226215,0
+OSIS.US,D,20140819,000000,66.94,67.89,66.88,67.36,262019,0
+OSIS.US,D,20140820,000000,67.2,68.74,66.35,67.54,229647,0
+OSIS.US,D,20140821,000000,67.68,68.38,66.95,68.03,149080,0
+OSIS.US,D,20140822,000000,68.12,68.12,67,67.27,243952,0
+OSIS.US,D,20140825,000000,69.95,70.189,66.75,67.61,381626,0
+OSIS.US,D,20140826,000000,68,69.18,66.57,68.69,258158,0
+OSIS.US,D,20140827,000000,68.52,70.27,68.52,69.46,260057,0
+OSIS.US,D,20140828,000000,68.76,70,68.62,69.67,358358,0
+OSIS.US,D,20140829,000000,69.82,70.07,69.32,69.76,138115,0
+OSIS.US,D,20140902,000000,67.79,68.487,66.84,68.07,213856,0
+OSIS.US,D,20140903,000000,68.24,68.77,67.72,68.33,175590,0
+OSIS.US,D,20140904,000000,68.83,69.03,68.22,68.42,119314,0
+OSIS.US,D,20140905,000000,68.17,68.99,67.88,68.76,117566,0
+OSIS.US,D,20140908,000000,68.47,69.36,68.3,68.85,131835,0
+OSIS.US,D,20140909,000000,68.82,68.98,67.22,67.39,174320,0
+OSIS.US,D,20140910,000000,67.29,67.828,66.46,66.85,182368,0
+OSIS.US,D,20140911,000000,66.63,67.5,66.63,66.86,175845,0
+OSIS.US,D,20140912,000000,66.7,67.16,65.62,66.43,250310,0
+OSIS.US,D,20140915,000000,66.22,66.648,64.54,65.29,215267,0
+OSIS.US,D,20140916,000000,65.27,65.72,64.9,65.26,133312,0
+OSIS.US,D,20140917,000000,65.61,66.115,64.3,65.21,144227,0
+OSIS.US,D,20140918,000000,65.37,65.88,64.41,65.05,175161,0
+OSIS.US,D,20140919,000000,65.23,65.57,63.1,63.25,256995,0
+OSIS.US,D,20140922,000000,63.1,63.31,62.32,62.96,227935,0
+OSIS.US,D,20140923,000000,62.82,62.98,62.24,62.63,398429,0
+OSIS.US,D,20140924,000000,62.6,64.24,62.26,64.11,230611,0
+OSIS.US,D,20140925,000000,63.81,63.93,62.1,63.52,185890,0
+OSIS.US,D,20140926,000000,63.66,64.05,63.06,63.6,198138,0
+OSIS.US,D,20140929,000000,62.89,63.7,62.89,63.62,158759,0
+OSIS.US,D,20140930,000000,63.63,64.65,63.08,63.48,320821,0
+OSIS.US,D,20141001,000000,63.48,63.62,61.97,62.11,207624,0
+OSIS.US,D,20141002,000000,62.28,63.36,61.73,62.75,124765,0
+OSIS.US,D,20141003,000000,62.8,63.45,62.41,62.41,104223,0
+OSIS.US,D,20141006,000000,62.68,62.71,61.24,61.33,117793,0
+OSIS.US,D,20141007,000000,60.93,61.57,60.23,60.25,110898,0
+OSIS.US,D,20141008,000000,60.25,61.89,60.01,61.79,118701,0
+OSIS.US,D,20141009,000000,61.81,61.81,60.03,60.15,167656,0
+OSIS.US,D,20141010,000000,59.89,60.56,59.041,59.12,167971,0
+OSIS.US,D,20141013,000000,59.02,60.1,58.54,59.32,172344,0
+OSIS.US,D,20141014,000000,59.97,61.15,59.54,59.8,192725,0
+OSIS.US,D,20141015,000000,59.32,61.6,58.87,61.05,167393,0
+OSIS.US,D,20141016,000000,60.12,61.78,59.196,61.27,159799,0
+OSIS.US,D,20141017,000000,61.47,62.398,61.34,61.84,159361,0
+OSIS.US,D,20141020,000000,61.42,62.4,60.79,61.78,165123,0
+OSIS.US,D,20141021,000000,62.13,64.07,62.066,63.61,159796,0
+OSIS.US,D,20141022,000000,65.5,67.65,63.98,64.12,301869,0
+OSIS.US,D,20141023,000000,65,68.1,63.57,67.64,279025,0
+OSIS.US,D,20141024,000000,67.8,70.04,66.7,67.94,172499,0
+OSIS.US,D,20141027,000000,67.95,68.88,67.62,68.5,188292,0
+OSIS.US,D,20141028,000000,68.72,69.95,68.6,69.79,284117,0
+OSIS.US,D,20141029,000000,69.54,69.98,68.35,69.31,160777,0
+OSIS.US,D,20141030,000000,69.22,69.88,68.74,69.71,216384,0
+OSIS.US,D,20141031,000000,69.96,71.12,69.616,70.88,216561,0
+OSIS.US,D,20141103,000000,70.69,71.83,70.58,71.44,161654,0
+OSIS.US,D,20141104,000000,71.41,71.96,70.82,70.96,128106,0
+OSIS.US,D,20141105,000000,71.23,71.31,70.26,70.85,175783,0
+OSIS.US,D,20141106,000000,70.93,71.24,70.36,70.49,118666,0
+OSIS.US,D,20141107,000000,70.4,70.74,70.005,70.5,219907,0
+OSIS.US,D,20141110,000000,70,70.82,69.78,70.07,151839,0
+OSIS.US,D,20141111,000000,69.76,70.36,69.22,70.11,127286,0
+OSIS.US,D,20141112,000000,69.71,70,69.17,69.61,121761,0
+OSIS.US,D,20141113,000000,69.78,70.13,69.36,69.41,158944,0
+OSIS.US,D,20141114,000000,69.31,69.53,68.25,69.08,114478,0
+OSIS.US,D,20141117,000000,68.93,69.31,68.11,68.44,144138,0
+OSIS.US,D,20141118,000000,68.64,69.544,68.53,68.6,130627,0
+OSIS.US,D,20141119,000000,68.67,68.67,67.715,67.95,146164,0
+OSIS.US,D,20141120,000000,68.24,69.66,67.64,69.29,271114,0
+OSIS.US,D,20141121,000000,70.29,70.35,69.29,69.53,127535,0
+OSIS.US,D,20141124,000000,69.81,70.49,69.81,70.37,87391,0
+OSIS.US,D,20141125,000000,70.57,70.99,70.27,70.84,131544,0
+OSIS.US,D,20141126,000000,70.76,70.97,70.52,70.78,119732,0
+OSIS.US,D,20141128,000000,70.75,71.94,70.36,70.57,132823,0
+OSIS.US,D,20141201,000000,70.41,70.56,69.3,69.3,135467,0
+OSIS.US,D,20141202,000000,69.92,71.42,69.52,71.37,181404,0
+OSIS.US,D,20141203,000000,71,72.04,70.99,71.69,199883,0
+OSIS.US,D,20141204,000000,71.75,72.15,71.29,71.77,203961,0
+OSIS.US,D,20141205,000000,71.78,73.29,71.78,72.91,106093,0
+OSIS.US,D,20141208,000000,72.52,73.75,72.07,72.39,181471,0
+OSIS.US,D,20141209,000000,71.99,74.65,71.48,74.2,200089,0
+OSIS.US,D,20141210,000000,74.18,74.79,72.33,73.37,215931,0
+OSIS.US,D,20141211,000000,73.57,73.99,72.44,72.66,169875,0
+OSIS.US,D,20141212,000000,71.79,71.79,69.11,69.205,225584,0
+OSIS.US,D,20141215,000000,69.67,70.34,67.61,67.7,141247,0
+OSIS.US,D,20141216,000000,67.64,68.98,67.56,68.3,180141,0
+OSIS.US,D,20141217,000000,68.3,70.11,67.51,70.05,127998,0
+OSIS.US,D,20141218,000000,71.32,71.97,70.11,70.93,105751,0
+OSIS.US,D,20141219,000000,70.82,72.36,70.23,71.75,266961,0
+OSIS.US,D,20141222,000000,71.68,72.42,71.02,71.52,73272,0
+OSIS.US,D,20141223,000000,71.96,72.12,70.86,71.63,386552,0
+OSIS.US,D,20141224,000000,71.83,72.56,71.56,71.75,61481,0
+OSIS.US,D,20141226,000000,71.98,72.85,71.9,72.56,41826,0
+OSIS.US,D,20141229,000000,72.51,73.1,71.879,72.24,84850,0
+OSIS.US,D,20141230,000000,71.62,72.5,71.62,71.69,55074,0
+OSIS.US,D,20141231,000000,72,72.81,70.67,70.77,114589,0
+OSIS.US,D,20150102,000000,71.26,71.91,69.496,70.48,94572,0
+OSIS.US,D,20150105,000000,70.14,71.34,69.1,69.35,87183,0
+OSIS.US,D,20150106,000000,69.37,70.3,67.22,68.17,117286,0
+OSIS.US,D,20150107,000000,68.57,69.1,67.75,69.1,130149,0
+OSIS.US,D,20150108,000000,69.84,71.79,69.11,71.65,197303,0
+OSIS.US,D,20150109,000000,71.67,72.46,70.88,71.32,103079,0
+OSIS.US,D,20150112,000000,71.57,71.61,69.88,70.05,145450,0
+OSIS.US,D,20150113,000000,70.87,72.72,69.21,70.06,115688,0
+OSIS.US,D,20150114,000000,70,70.3,69.37,69.79,108041,0
+OSIS.US,D,20150115,000000,70.12,70.18,66.9,67.43,118379,0
+OSIS.US,D,20150116,000000,67.23,69.29,67.23,69.09,108069,0
+OSIS.US,D,20150120,000000,69.31,70.49,68.33,70.25,166043,0
+OSIS.US,D,20150121,000000,70.19,70.35,68.605,68.9,136100,0
+OSIS.US,D,20150122,000000,69.81,70.17,68.455,70.04,139927,0
+OSIS.US,D,20150123,000000,70.29,71.21,69.7,70.36,141224,0
+OSIS.US,D,20150126,000000,71.16,73.88,70.17,71.5,194646,0
+OSIS.US,D,20150127,000000,70.97,71.66,69.77,71.62,179953,0
+OSIS.US,D,20150128,000000,71.99,72.31,70.19,70.2,454208,0
+OSIS.US,D,20150129,000000,70.51,70.95,69.25,70.92,154257,0
+OSIS.US,D,20150130,000000,70.87,72,69.89,69.98,335992,0
+OSIS.US,D,20150202,000000,70.39,70.39,68.68,69.88,122585,0
+OSIS.US,D,20150203,000000,70.26,71.265,69.6,70,192045,0
+OSIS.US,D,20150204,000000,69.99,70.89,69.48,69.74,122613,0
+OSIS.US,D,20150205,000000,70.23,71.3,69.99,71.22,157088,0
+OSIS.US,D,20150206,000000,71.47,71.85,70.35,70.63,126976,0
+OSIS.US,D,20150209,000000,70.59,71,70.37,70.73,143636,0
+OSIS.US,D,20150210,000000,71.45,71.97,70.27,71.73,120832,0
+OSIS.US,D,20150211,000000,71.8,72.76,70.8,71.15,75767,0
+OSIS.US,D,20150212,000000,71.5,71.88,70.54,71.67,135905,0
+OSIS.US,D,20150213,000000,72.05,72.09,71,71.63,130089,0
+OSIS.US,D,20150217,000000,71.98,72.125,71.395,71.78,95358,0
+OSIS.US,D,20150218,000000,71.48,72.97,71.48,72.75,163629,0
+OSIS.US,D,20150219,000000,72.43,72.9,71.9,71.93,92617,0
+OSIS.US,D,20150220,000000,72,72.53,71.12,72.5,123766,0
+OSIS.US,D,20150223,000000,72.4,72.4,71.4,71.98,110022,0
+OSIS.US,D,20150224,000000,71.86,72.79,71.73,72.375,161571,0
+OSIS.US,D,20150225,000000,72.52,72.6,71.55,72.41,109192,0
+OSIS.US,D,20150226,000000,72.3,73.25,72.02,72.88,74095,0
+OSIS.US,D,20150227,000000,72.42,72.75,72.24,72.47,121999,0
+OSIS.US,D,20150302,000000,72.61,73.84,72.56,73.36,155700,0
+OSIS.US,D,20150303,000000,72.96,73.24,72,73.19,134300,0
+OSIS.US,D,20150304,000000,72.62,73.42,71.77,73,205200,0
+OSIS.US,D,20150305,000000,72.82,73.64,72.16,73.17,73100,0
+OSIS.US,D,20150306,000000,72.64,73.17,72.15,72.62,135400,0
+OSIS.US,D,20150309,000000,72.65,73.55,72.18,73.03,94300,0
+OSIS.US,D,20150310,000000,72.58,73.17,72.05,73,115600,0
+OSIS.US,D,20150311,000000,73,73.31,72.23,72.84,139900,0
+OSIS.US,D,20150312,000000,73.25,73.72,72.71,73.12,96400,0
+OSIS.US,D,20150313,000000,73.09,73.32,71.65,72.51,81700,0
+OSIS.US,D,20150316,000000,72.7,73.58,72.52,73.02,103400,0
+OSIS.US,D,20150317,000000,72.87,73.36,72.82,73.25,96900,0
+OSIS.US,D,20150318,000000,73.25,73.84,72.43,73.59,107300,0
+OSIS.US,D,20150319,000000,73.25,73.8,73.16,73.72,75300,0
+OSIS.US,D,20150320,000000,73.85,73.99,73.08,73.62,177700,0
+OSIS.US,D,20150323,000000,73.35,73.79,73.03,73.52,77200,0
+OSIS.US,D,20150324,000000,73.26,74.29,72.74,73.73,96200,0
+OSIS.US,D,20150325,000000,73.49,74.02,72,72.2,140800,0
+OSIS.US,D,20150326,000000,72,73.41,71.61,73.24,161100,0
+OSIS.US,D,20150327,000000,73.5,74.25,73.06,73.8,96200,0
+OSIS.US,D,20150330,000000,74.25,75,73.97,74.87,174200,0
+OSIS.US,D,20150331,000000,74.5,74.58,73.9,74.26,109311,0
+OSIS.US,D,20150401,000000,74,74.44,73.68,74.41,115200,0
+OSIS.US,D,20150402,000000,74.23,75.36,73.85,74.1,84100,0
+OSIS.US,D,20150406,000000,73.85,74.49,73.35,74.13,99200,0
+OSIS.US,D,20150407,000000,74.01,74.46,73.82,73.9,96354,0
+OSIS.US,D,20150408,000000,74.03,75.5,73.76,74.97,134500,0
+OSIS.US,D,20150409,000000,74.54,75.01,73.67,74.33,64381,0
+OSIS.US,D,20150410,000000,74.1,74.71,73.94,74.25,79700,0
+OSIS.US,D,20150413,000000,74.44,74.63,73.88,73.92,100000,0
+OSIS.US,D,20150414,000000,73.92,74.71,73.8,74.53,79600,0
+OSIS.US,D,20150415,000000,74.91,76.32,74.585,76.3,116104,0
+OSIS.US,D,20150416,000000,76.25,76.5,75.77,76.32,87169,0
+OSIS.US,D,20150417,000000,75.1,75.89,74.68,74.97,115300,0
+OSIS.US,D,20150420,000000,75,76.19,75,75.23,112100,0
+OSIS.US,D,20150421,000000,75.255,75.709,75.1,75.5,59647,0
+OSIS.US,D,20150422,000000,75.67,76.7,75.09,75.76,71283,0
+OSIS.US,D,20150423,000000,75.47,76.15,75.31,75.78,73200,0
+OSIS.US,D,20150424,000000,75.95,76.332,75.35,75.63,50669,0
+OSIS.US,D,20150427,000000,74.32,74.33,68.05,69.73,778900,0
+OSIS.US,D,20150428,000000,69.29,69.65,67.58,68.675,305637,0
+OSIS.US,D,20150429,000000,67.86,69.15,67.86,68.38,195400,0
+OSIS.US,D,20150430,000000,67.87,68.06,66.55,67.21,154300,0
+OSIS.US,D,20150501,000000,67.18,67.44,66.03,67.19,261000,0
+OSIS.US,D,20150504,000000,67.43,68.52,67.38,67.77,125500,0
+OSIS.US,D,20150505,000000,67.39,67.76,66.04,66.53,175000,0
+OSIS.US,D,20150506,000000,66.77,67.34,66.16,67.26,212791,0
+OSIS.US,D,20150507,000000,67.1,67.77,66.71,67.59,117434,0
+OSIS.US,D,20150508,000000,68.36,68.63,67.69,68.4,108600,0
+OSIS.US,D,20150511,000000,68.22,69.17,68.2,68.71,87400,0
+OSIS.US,D,20150512,000000,68.73,69.28,67.7,69.13,99499,0
+OSIS.US,D,20150513,000000,68.88,69.9,68.36,69.4,128600,0
+OSIS.US,D,20150514,000000,69.88,70.81,68.82,70.6,86200,0
+OSIS.US,D,20150515,000000,70.64,71.18,70.19,70.99,91579,0
+OSIS.US,D,20150518,000000,70.85,72.23,70.85,72.18,128864,0
+OSIS.US,D,20150519,000000,71.95,72.78,71.57,72.45,113780,0
+OSIS.US,D,20150520,000000,72.5,72.5,71.39,71.96,157600,0
+OSIS.US,D,20150521,000000,71.84,72.33,71.37,71.73,202100,0
+OSIS.US,D,20150522,000000,71.63,72.46,71.36,72.32,135600,0
+OSIS.US,D,20150526,000000,71.96,72.2,71.3,71.53,135499,0
+OSIS.US,D,20150527,000000,71.44,72.74,71.02,72.59,139500,0
+OSIS.US,D,20150528,000000,72.58,73.15,72.04,72.62,139539,0
+OSIS.US,D,20150529,000000,72.33,72.54,71.75,72.24,88400,0
+OSIS.US,D,20150601,000000,72.5,73.05,71.52,72.56,116713,0
+OSIS.US,D,20150602,000000,72.1,73.08,71.55,72.69,105318,0
+OSIS.US,D,20150603,000000,73.28,74.08,72.52,73.97,134900,0
+OSIS.US,D,20150604,000000,73.57,73.58,71.91,72.37,82700,0
+OSIS.US,D,20150605,000000,72.26,72.71,71.31,72.65,81100,0
+OSIS.US,D,20150608,000000,72.79,72.79,71.71,72.55,126200,0
+OSIS.US,D,20150609,000000,72.45,73.01,71.48,72.61,75793,0
+OSIS.US,D,20150610,000000,73,73.58,72.96,73.36,87853,0
+OSIS.US,D,20150611,000000,73.2,73.57,72.73,73.09,95468,0
+OSIS.US,D,20150612,000000,72.87,73.15,72.48,73.01,85400,0
+OSIS.US,D,20150615,000000,72.08,73.46,71.55,73.07,63100,0
+OSIS.US,D,20150616,000000,73.02,73.81,72.65,73.33,60800,0
+OSIS.US,D,20150617,000000,73.65,74.05,73.12,73.3,86200,0
+OSIS.US,D,20150618,000000,73.3,74.71,73,74,114000,0
+OSIS.US,D,20150619,000000,73.27,74.21,73.09,73.68,120200,0
+OSIS.US,D,20150622,000000,73.93,73.93,73.23,73.79,78200,0
+OSIS.US,D,20150623,000000,73.52,74.44,73.09,74.18,78021,0
+OSIS.US,D,20150624,000000,74.18,74.18,73.27,73.65,65500,0
+OSIS.US,D,20150625,000000,73.74,73.82,72.77,73.03,98400,0
+OSIS.US,D,20150626,000000,73.25,73.42,72.42,73.04,199800,0
+OSIS.US,D,20150629,000000,72.7,72.91,70.38,70.56,99000,0
+OSIS.US,D,20150630,000000,70.39,71.95,69.5,70.79,88607,0
+OSIS.US,D,20150701,000000,71.27,71.68,70.25,71.17,116300,0
+OSIS.US,D,20150702,000000,71.06,71.9,70.63,70.84,85500,0
+OSIS.US,D,20150706,000000,70.45,71.22,70.32,71.07,128100,0
+OSIS.US,D,20150707,000000,71.21,71.32,69.89,70.6,191100,0
+OSIS.US,D,20150708,000000,70.07,71.26,69.75,70.12,139800,0
+OSIS.US,D,20150709,000000,70.86,71.43,69.12,69.79,138100,0
+OSIS.US,D,20150710,000000,70.06,71.52,69.4,71.42,83200,0
+OSIS.US,D,20150713,000000,71.63,72.14,71.33,71.75,102800,0
+OSIS.US,D,20150714,000000,71.66,71.97,71.52,71.75,96785,0
+OSIS.US,D,20150715,000000,71.78,72.07,71.07,71.71,113422,0
+OSIS.US,D,20150716,000000,72.13,72.6,71.66,72,68000,0
+OSIS.US,D,20150717,000000,72,72.25,71.63,71.76,102200,0
+OSIS.US,D,20150720,000000,72.02,72.25,71.21,71.51,97100,0
+OSIS.US,D,20150721,000000,71.16,71.67,70.22,70.54,196100,0
+OSIS.US,D,20150722,000000,70.36,70.68,69.62,70.28,178600,0
+OSIS.US,D,20150723,000000,70.17,70.89,69.6,69.98,138500,0
+OSIS.US,D,20150724,000000,69.79,70.52,68.56,68.67,126900,0
+OSIS.US,D,20150727,000000,68.31,68.78,67.97,68.23,57100,0
+OSIS.US,D,20150728,000000,68.62,68.62,67.14,68.31,158100,0
+OSIS.US,D,20150729,000000,68.18,69.54,68.18,69.08,68500,0
+OSIS.US,D,20150730,000000,68.78,70.53,68.78,69.79,94500,0
+OSIS.US,D,20150731,000000,69.99,70.73,69.96,70.18,74400,0
+OSIS.US,D,20150803,000000,70.23,70.35,68.77,69.37,58123,0
+OSIS.US,D,20150804,000000,69.31,69.48,68.16,68.31,83100,0
+OSIS.US,D,20150805,000000,68.84,69.36,68.45,68.72,116800,0
+OSIS.US,D,20150806,000000,68.63,69.85,67.97,68.39,52264,0
+OSIS.US,D,20150807,000000,68.06,68.5,66.94,67.35,113100,0
+OSIS.US,D,20150810,000000,67.51,68.99,67.51,68.84,102200,0
+OSIS.US,D,20150811,000000,68.41,68.7,67.545,67.84,94115,0
+OSIS.US,D,20150812,000000,67.52,69.07,67.35,68.98,127900,0
+OSIS.US,D,20150813,000000,68.96,69.75,68.78,69.34,87300,0
+OSIS.US,D,20150814,000000,69.11,70.37,68.83,70.26,114200,0
+OSIS.US,D,20150817,000000,69.91,71.12,69.65,70.95,73200,0
+OSIS.US,D,20150818,000000,70.77,70.98,70.01,70.59,119900,0
+OSIS.US,D,20150819,000000,70.14,71.89,70.09,70.98,122000,0
+OSIS.US,D,20150820,000000,68.99,71.95,68,71.69,184400,0
+OSIS.US,D,20150821,000000,70.29,71.35,69.82,71.12,235700,0
+OSIS.US,D,20150824,000000,68.26,70.6,68,68.17,194209,0
+OSIS.US,D,20150825,000000,69.27,70.34,68.64,69.55,250300,0
+OSIS.US,D,20150826,000000,70.71,71.96,69.75,71.91,139300,0
+OSIS.US,D,20150827,000000,72.14,73.22,71.4,72.69,144200,0
+OSIS.US,D,20150828,000000,72.33,73.64,72.33,73.47,102000,0
+OSIS.US,D,20150831,000000,73,73.86,72.99,73.04,85200,0
+OSIS.US,D,20150901,000000,71.61,72.83,71.61,72.26,129300,0
+OSIS.US,D,20150902,000000,72.7,73.74,72.18,73.5,116000,0
+OSIS.US,D,20150903,000000,73.92,74.14,73.26,73.54,116600,0
+OSIS.US,D,20150904,000000,72.64,73.49,72.64,73.22,88900,0
+OSIS.US,D,20150908,000000,74.15,74.74,73.63,74.66,89400,0
+OSIS.US,D,20150909,000000,74.96,75.51,74.36,74.76,139200,0
+OSIS.US,D,20150910,000000,74.57,75.203,74.51,74.87,100607,0
+OSIS.US,D,20150911,000000,74.42,75.2,74.38,74.99,58900,0
+OSIS.US,D,20150914,000000,75.25,75.46,74.92,75.16,80600,0
+OSIS.US,D,20150915,000000,74.92,76.09,74.92,76.05,73600,0
+OSIS.US,D,20150916,000000,76.73,78.67,76.41,77.53,237300,0
+OSIS.US,D,20150917,000000,77.65,79.2,77.12,77.88,228574,0
+OSIS.US,D,20150918,000000,76.69,78.39,76.44,78.36,283100,0
+OSIS.US,D,20150921,000000,78.86,79.28,78.28,78.82,138000,0
+OSIS.US,D,20150922,000000,78.18,78.52,77.39,78.04,129200,0
+OSIS.US,D,20150923,000000,77.8,78.805,77.656,78.63,112541,0
+OSIS.US,D,20150924,000000,78.41,78.7,77.5,78.53,134638,0
+OSIS.US,D,20150925,000000,78.72,79.21,77.91,78.22,131000,0
+OSIS.US,D,20150928,000000,78.22,78.51,77.12,77.29,102795,0
+OSIS.US,D,20150929,000000,77.35,77.77,75.75,76,138200,0
+OSIS.US,D,20150930,000000,76.66,77.71,75.89,76.96,131800,0
+OSIS.US,D,20151001,000000,76.94,77.19,75.6,76.42,93300,0
+OSIS.US,D,20151002,000000,75.99,78.3,75.96,78.3,141000,0
+OSIS.US,D,20151005,000000,79.2,80.51,79.16,80.32,108452,0
+OSIS.US,D,20151006,000000,80.4,80.78,79.2,79.76,119000,0
+OSIS.US,D,20151007,000000,80.31,82.69,80.31,82,129300,0
+OSIS.US,D,20151008,000000,82.23,82.63,81.62,82.58,88800,0
+OSIS.US,D,20151009,000000,82.17,83.43,82.17,82.71,66400,0
+OSIS.US,D,20151012,000000,82.81,83.48,82.43,83.11,107153,0
+OSIS.US,D,20151013,000000,82.87,84.42,82.74,83.04,128500,0
+OSIS.US,D,20151014,000000,82.02,83.42,82.02,82.54,127500,0
+OSIS.US,D,20151015,000000,82.66,84.08,81.8,84.08,83900,0
+OSIS.US,D,20151016,000000,84.44,85,82.45,82.97,91900,0
+OSIS.US,D,20151019,000000,82.52,83.9,82.278,83.42,75927,0
+OSIS.US,D,20151020,000000,83.72,83.955,82.62,82.73,102005,0
+OSIS.US,D,20151021,000000,83.19,83.19,81.8,82.11,91300,0
+OSIS.US,D,20151022,000000,82.72,83.62,82.01,83.29,134600,0
+OSIS.US,D,20151023,000000,84.18,84.58,82.1,83.61,81800,0
+OSIS.US,D,20151026,000000,83.72,84.35,82.68,83.49,96600,0
+OSIS.US,D,20151027,000000,83.5,84.68,83,83.72,159000,0
+OSIS.US,D,20151028,000000,84.07,85.45,83.49,85.44,110700,0
+OSIS.US,D,20151029,000000,84.39,85.45,83.06,83.97,108200,0
+OSIS.US,D,20151030,000000,84.91,86.58,84.79,86.18,255000,0
+OSIS.US,D,20151102,000000,86.37,86.37,83.53,83.55,118960,0
+OSIS.US,D,20151103,000000,83.3,84.8,83.11,84.7,155500,0
+OSIS.US,D,20151104,000000,84.5,85,83.65,84.98,74095,0
+OSIS.US,D,20151105,000000,85,85.44,84.3,84.56,64600,0
+OSIS.US,D,20151106,000000,84.23,85.76,83.71,85.47,85700,0
+OSIS.US,D,20151109,000000,85.26,85.26,83.82,84.22,67676,0
+OSIS.US,D,20151110,000000,84.23,84.7,83.55,84.11,78100,0
+OSIS.US,D,20151111,000000,84.22,85.15,84.03,84.2,49800,0
+OSIS.US,D,20151112,000000,84,84.13,82.91,82.97,70100,0
+OSIS.US,D,20151113,000000,82.53,84.02,82,82.73,73900,0
+OSIS.US,D,20151116,000000,83.01,85.11,83.01,85.01,108600,0
+OSIS.US,D,20151117,000000,85.3,85.9,84.45,85.34,117500,0
+OSIS.US,D,20151118,000000,86.45,93.23,86.45,93.04,767900,0
+OSIS.US,D,20151119,000000,92.74,94,91.63,93.92,325400,0
+OSIS.US,D,20151120,000000,93.97,96.13,92.9,95.5,459500,0
+OSIS.US,D,20151123,000000,96.02,96.57,94.59,95.74,208600,0
+OSIS.US,D,20151124,000000,95.55,95.55,93.68,94.52,244700,0
+OSIS.US,D,20151125,000000,94.82,95.45,93.22,93.51,213000,0
+OSIS.US,D,20151127,000000,93.58,94.86,92.52,93.85,71200,0
+OSIS.US,D,20151130,000000,93.5,94.2,93.23,93.63,183600,0
+OSIS.US,D,20151201,000000,93.6,95.24,93.45,95.17,125611,0
+OSIS.US,D,20151202,000000,95.5,96.75,94.6,95.05,220199,0
+OSIS.US,D,20151203,000000,95.16,95.92,92.95,93.11,111979,0
+OSIS.US,D,20151204,000000,93.34,95.27,92.48,94.18,107300,0
+OSIS.US,D,20151207,000000,93.93,94.28,93.28,93.78,89100,0
+OSIS.US,D,20151208,000000,92.82,93.54,90.51,93.09,95032,0
+OSIS.US,D,20151209,000000,92.46,92.92,89.5,90.3,141300,0
+OSIS.US,D,20151210,000000,90.46,91.59,89.78,91.31,111700,0
+OSIS.US,D,20151211,000000,90.09,90.61,89.33,89.87,159600,0
+OSIS.US,D,20151214,000000,89.8,91.19,89.18,91.01,192427,0
+OSIS.US,D,20151215,000000,91.27,92.19,90.63,91.53,87900,0
+OSIS.US,D,20151216,000000,92.09,92.09,90.77,91.67,79300,0
+OSIS.US,D,20151217,000000,91.95,92.38,90.89,90.96,81800,0
+OSIS.US,D,20151218,000000,90.51,91.43,89.89,90.24,456900,0
+OSIS.US,D,20151221,000000,90.95,91.74,90.55,91.51,112100,0
+OSIS.US,D,20151222,000000,91.74,92.42,90.37,92.09,137580,0
+OSIS.US,D,20151223,000000,92.72,92.72,91.12,91.9,91200,0
+OSIS.US,D,20151224,000000,91.72,92.82,91.13,91.79,77135,0
+OSIS.US,D,20151228,000000,91.66,91.9,90.53,90.61,129745,0
+OSIS.US,D,20151229,000000,91.08,91.5,90.3,90.85,208442,0
+OSIS.US,D,20151230,000000,90.52,91.43,89.825,90.09,96936,0
+OSIS.US,D,20151231,000000,89.96,90.285,88.64,88.66,80027,0
+OSIS.US,D,20160104,000000,87.22,87.22,85.55,86.28,178031,0
+OSIS.US,D,20160105,000000,86.69,87.69,85.945,87.47,137610,0
+OSIS.US,D,20160106,000000,86.39,88.33,84.9,87.82,311492,0
+OSIS.US,D,20160107,000000,86.66,87.48,84.7701,85.73,96182,0
+OSIS.US,D,20160108,000000,86.05,86.21,81.87,82.18,122582,0
+OSIS.US,D,20160111,000000,82.5,82.93,80.91,82.31,125537,0
+OSIS.US,D,20160112,000000,83.13,83.9,81.67,83.71,155231,0
+OSIS.US,D,20160113,000000,83.96,86.2399,80.1,80.61,92416,0
+OSIS.US,D,20160114,000000,80.79,83.075,79.7,82.9,139689,0
+OSIS.US,D,20160115,000000,81,84.28,80.45,84.24,246311,0
+OSIS.US,D,20160119,000000,85.08,85.22,83.02,84.27,237900,0
+OSIS.US,D,20160120,000000,83.65,83.65,78.9701,81.05,288690,0
+OSIS.US,D,20160121,000000,81.42,81.61,79.375,79.63,302778,0
+OSIS.US,D,20160122,000000,80.48,80.48,77.68,78.5,298120,0
+OSIS.US,D,20160125,000000,78.34,78.5,75.81,75.98,249928,0
+OSIS.US,D,20160126,000000,75.97,80.71,75.97,80.09,216609,0
+OSIS.US,D,20160127,000000,79.75,79.75,75.01,76.37,250690,0
+OSIS.US,D,20160128,000000,58.13,58.5,48.19,52.02,3266785,0
+OSIS.US,D,20160129,000000,52.06,55.45,51.0037,54.82,1147711,0
+OSIS.US,D,20160201,000000,54.1,56.52,54,55.4,494924,0
+OSIS.US,D,20160202,000000,55,55.55,54.29,55.25,445854,0
+OSIS.US,D,20160203,000000,55.25,56.23,52.5,54.37,386018,0
+OSIS.US,D,20160204,000000,53.91,56.39,53.1,56.19,234559,0
+OSIS.US,D,20160205,000000,56.03,56.37,55.37,55.85,436474,0
+OSIS.US,D,20160208,000000,55.38,56.05,53.79,55.55,319154,0
+OSIS.US,D,20160209,000000,55.2,56.02,53.71,54.69,209496,0
+OSIS.US,D,20160210,000000,55.3,56.34,54.5,54.5,212856,0
+OSIS.US,D,20160211,000000,53.76,55.8,53.08,55.33,151451,0
+OSIS.US,D,20160212,000000,56.1,56.37,54.82,56.35,201784,0
+OSIS.US,D,20160216,000000,56.48,58.96,56.435,58.54,341291,0
+OSIS.US,D,20160217,000000,59.22,59.95,57.93,58.2,254481,0
+OSIS.US,D,20160218,000000,58.51,58.775,57.35,57.72,129444,0
+OSIS.US,D,20160219,000000,57.89,60.06,57.05,59.77,215705,0
+OSIS.US,D,20160222,000000,60.04,60.49,59.24,60.07,153844,0
+OSIS.US,D,20160223,000000,59.81,60.6,58.8,58.87,174977,0
+OSIS.US,D,20160224,000000,58.58,60.48,57.98,60.35,113578,0
+OSIS.US,D,20160225,000000,60.22,60.99,59.18,60.4,159943,0
+OSIS.US,D,20160226,000000,60.58,60.729,59.04,59.95,115592,0
+OSIS.US,D,20160229,000000,60.19,61.33,59.54,60.37,148670,0
+OSIS.US,D,20160301,000000,61.02,61.36,59.38,61.1,180938,0
+OSIS.US,D,20160302,000000,61.16,61.44,60.65,61.34,96086,0
+OSIS.US,D,20160303,000000,61.13,62.07,60.54,62.03,135807,0
+OSIS.US,D,20160304,000000,62,63.28,61.59,62.03,138655,0
+OSIS.US,D,20160307,000000,61.98,63.35,61.89,62.74,136624,0
+OSIS.US,D,20160308,000000,62.28,63.01,61.23,61.33,125845,0
+OSIS.US,D,20160309,000000,61.57,62.41,61.11,62.24,107908,0
+OSIS.US,D,20160310,000000,62.56,62.95,60.63,61.43,121683,0
+OSIS.US,D,20160311,000000,61.9,62.28,61.125,62.09,101647,0
+OSIS.US,D,20160314,000000,61.9,63.4,61.9,62.93,142481,0
+OSIS.US,D,20160315,000000,62.76,62.77,60.56,60.62,157983,0
+OSIS.US,D,20160316,000000,60.05,61.87,59.86,61.68,170676,0
+OSIS.US,D,20160317,000000,61.41,62.44,60.83,62.2,129145,0
+OSIS.US,D,20160318,000000,62.54,63.91,62.05,63.16,204067,0
+OSIS.US,D,20160321,000000,62.92,64.27,62.92,64.09,131238,0
+OSIS.US,D,20160322,000000,64.24,67.11,64.24,65.53,292951,0
+OSIS.US,D,20160323,000000,65.25,65.6499,64,64.04,211526,0
+OSIS.US,D,20160324,000000,64,64.12,62.84,63.74,114545,0
+OSIS.US,D,20160328,000000,63.8,64.5536,62.72,63.07,109877,0
+OSIS.US,D,20160329,000000,62.85,65.52,62.75,65.34,118633,0
+OSIS.US,D,20160330,000000,65.67,66.3304,64.4,65.71,127887,0
+OSIS.US,D,20160331,000000,65.58,66.04,64.74,65.49,107084,0
+OSIS.US,D,20160401,000000,65.08,66.43,64.95,65.82,80612,0
+OSIS.US,D,20160404,000000,65.96,65.96,64.19,64.77,111198,0
+OSIS.US,D,20160405,000000,64.52,64.87,63.82,64.04,106546,0
+OSIS.US,D,20160406,000000,64.15,64.88,63.53,64.35,71863,0
+OSIS.US,D,20160407,000000,63.86,64.19,62.295,62.42,174387,0
+OSIS.US,D,20160408,000000,63.07,64.015,62.34,62.62,133435,0
+OSIS.US,D,20160411,000000,63.04,63.316,62.04,62.16,70083,0
+OSIS.US,D,20160412,000000,62,62.72,61.67,62.02,208003,0
+OSIS.US,D,20160413,000000,61.81,62.4,61.09,61.46,338909,0
+OSIS.US,D,20160414,000000,61.21,61.575,59.43,59.56,290003,0
+OSIS.US,D,20160415,000000,59.59,60.545,59.59,60.18,211331,0
+OSIS.US,D,20160418,000000,59.76,60.7189,59.76,60.17,143029,0
+OSIS.US,D,20160419,000000,60.43,61.535,60.128,61.44,238483,0
+OSIS.US,D,20160420,000000,61.15,62.55,60.165,62.12,131990,0
+OSIS.US,D,20160421,000000,61.91,62.01,59.54,59.8,141440,0
+OSIS.US,D,20160422,000000,59.65,61.395,59.65,61.19,145370,0
+OSIS.US,D,20160425,000000,60.84,61.95,59.96,60.2,175991,0
+OSIS.US,D,20160426,000000,60.67,61.44,60.2,61.295,219062,0
+OSIS.US,D,20160427,000000,61.09,61.2399,59.37,59.58,216142,0
+OSIS.US,D,20160428,000000,50.73,54.26,48.76,50.58,1481261,0
+OSIS.US,D,20160429,000000,50.6,52.59,50.11,50.89,575505,0
+OSIS.US,D,20160502,000000,50.88,51.94,50.12,51.17,376054,0
+OSIS.US,D,20160503,000000,51.03,51.82,49.4,50.24,232098,0
+OSIS.US,D,20160504,000000,50.32,50.82,49.14,49.67,295592,0
+OSIS.US,D,20160505,000000,50.02,50.95,49.23,50.51,316357,0
+OSIS.US,D,20160506,000000,50.37,50.77,49.09,50.32,185636,0
+OSIS.US,D,20160509,000000,51.85,53.27,50.74,50.98,287286,0
+OSIS.US,D,20160510,000000,51.01,51.67,50.61,51.48,150498,0
+OSIS.US,D,20160511,000000,51.55,51.665,50.29,50.78,126339,0
+OSIS.US,D,20160512,000000,50.7,51,49.65,50.39,137592,0
+OSIS.US,D,20160513,000000,50.18,50.56,49.45,49.79,196974,0
+OSIS.US,D,20160516,000000,50.01,51.04,49.68,50.41,136122,0
+OSIS.US,D,20160517,000000,50.41,51.26,49.76,50.15,197474,0
+OSIS.US,D,20160518,000000,49.81,50.96,49.79,50.26,145497,0
+OSIS.US,D,20160519,000000,50.09,50.88,48.82,49.13,207776,0
+OSIS.US,D,20160520,000000,49.25,50.33,49.25,50.05,281978,0
+OSIS.US,D,20160523,000000,50.01,50.58,49,49.44,143265,0
+OSIS.US,D,20160524,000000,49.9,50.75,49.21,50.53,392331,0
+OSIS.US,D,20160525,000000,50.79,51.59,50.35,51.27,147219,0
+OSIS.US,D,20160526,000000,51.2,52.14,50.97,51.81,93633,0
+OSIS.US,D,20160527,000000,51.64,52.14,51.35,51.72,123638,0
+OSIS.US,D,20160531,000000,51.77,53.38,51.66,53.28,275169,0
+OSIS.US,D,20160601,000000,53.02,53.37,52.06,52.91,107995,0
+OSIS.US,D,20160602,000000,52.61,53.34,52.1001,52.8,66695,0
+OSIS.US,D,20160603,000000,52.66,52.92,51.76,52.33,146962,0
+OSIS.US,D,20160606,000000,52.49,53.98,52.41,53.58,92639,0
+OSIS.US,D,20160607,000000,53.69,53.82,52.73,53.12,79795,0
+OSIS.US,D,20160608,000000,53.1,53.98,52.98,53.91,90879,0
+OSIS.US,D,20160609,000000,53.54,53.54,52.18,53.01,102319,0
+OSIS.US,D,20160610,000000,52.39,52.88,51.68,51.76,87270,0
+OSIS.US,D,20160613,000000,51.94,52.37,51.105,51.46,134019,0
+OSIS.US,D,20160614,000000,51.4,52.94,51.03,52.9,167406,0
+OSIS.US,D,20160615,000000,53.21,53.21,52.13,52.29,137988,0
+OSIS.US,D,20160616,000000,51.8,52.37,51.53,52.04,69401,0
+OSIS.US,D,20160617,000000,52.1,52.29,51.5,51.88,249209,0
+OSIS.US,D,20160620,000000,52.44,53.51,52.44,52.68,104784,0
+OSIS.US,D,20160621,000000,53.37,57.8,53.37,57.48,912714,0
+OSIS.US,D,20160622,000000,57.84,57.84,55.23,55.8,212466,0
+OSIS.US,D,20160623,000000,56.23,56.4,55.67,55.95,106972,0
+OSIS.US,D,20160624,000000,55,55.35,54.2,55.11,322320,0
+OSIS.US,D,20160627,000000,54.68,54.82,54.22,54.66,258008,0
+OSIS.US,D,20160628,000000,55.08,55.89,54.76,55.41,308897,0
+OSIS.US,D,20160629,000000,56.08,56.08,55.14,55.8,182052,0
+OSIS.US,D,20160630,000000,55.73,58.2,55.72,58.13,208149,0
+OSIS.US,D,20160701,000000,58.02,58.55,57.47,58.25,237903,0
+OSIS.US,D,20160705,000000,57.88,58.25,56.43,56.67,145785,0
+OSIS.US,D,20160706,000000,56.45,57.18,55.76,56.43,81920,0
+OSIS.US,D,20160707,000000,56.76,57.01,55.81,55.92,103978,0
+OSIS.US,D,20160708,000000,56.38,57.83,56.17,57.69,101872,0
+OSIS.US,D,20160711,000000,58.22,58.7,58,58.61,81555,0
+OSIS.US,D,20160712,000000,58.95,59.9,58.94,59.5,113318,0
+OSIS.US,D,20160713,000000,59.77,59.93,59.195,59.87,111933,0
+OSIS.US,D,20160714,000000,60.12,60.65,59.67,60.38,121984,0
+OSIS.US,D,20160715,000000,60.99,61.43,60.62,60.66,172995,0
+OSIS.US,D,20160718,000000,60.69,60.69,60.01,60.36,95156,0
+OSIS.US,D,20160719,000000,60.42,61.55,59.465,59.5,76705,0
+OSIS.US,D,20160720,000000,59.545,60.1,58.86,59.75,61009,0
+OSIS.US,D,20160721,000000,59.66,59.73,58.89,59.3,72773,0
+OSIS.US,D,20160722,000000,59.25,59.82,58.47,59.42,92505,0
+OSIS.US,D,20160725,000000,59.25,59.25,58.17,58.64,92610,0
+OSIS.US,D,20160726,000000,58.56,59.68,58.36,59.42,85862,0
+OSIS.US,D,20160727,000000,59.28,60.13,59.28,60.1,73058,0
+OSIS.US,D,20160728,000000,60.22,61.06,59.58,59.71,48422,0
+OSIS.US,D,20160729,000000,59.47,59.59,58.42,59.47,110402,0
+OSIS.US,D,20160801,000000,59.47,60.979,59.47,60.74,166824,0
+OSIS.US,D,20160802,000000,60.61,61.03,60.05,60.55,113973,0
+OSIS.US,D,20160803,000000,60.3,61.09,60.3,60.72,113168,0
+OSIS.US,D,20160804,000000,60.67,61.94,60.665,61.45,120412,0
+OSIS.US,D,20160805,000000,61.79,67.145,61.261,61.85,165774,0
+OSIS.US,D,20160808,000000,62.06,62.46,60.46,60.78,93161,0
+OSIS.US,D,20160809,000000,60.95,60.95,60.33,60.35,79668,0
+OSIS.US,D,20160810,000000,60.16,62.31,59.76,61.21,169173,0
+OSIS.US,D,20160811,000000,61.13,61.37,61.02,61.17,83664,0
+OSIS.US,D,20160812,000000,61.33,61.77,60.98,61.46,185895,0
+OSIS.US,D,20160815,000000,61.37,62.59,61.37,62.36,91553,0
+OSIS.US,D,20160816,000000,62.32,62.32,60.53,60.65,145318,0
+OSIS.US,D,20160817,000000,65.8,69.49,65,68.25,632199,0
+OSIS.US,D,20160818,000000,68.04,68.74,67.16,68,171906,0
+OSIS.US,D,20160819,000000,68.06,68.8,67.145,68.46,114682,0
+OSIS.US,D,20160822,000000,68.01,68.94,67.9,68.47,88947,0
+OSIS.US,D,20160823,000000,68.17,69.19,68.07,68.43,84898,0
+OSIS.US,D,20160824,000000,68.15,68.77,68.06,68.43,93916,0
+OSIS.US,D,20160825,000000,68.35,68.95,67.79,68.43,93355,0
+OSIS.US,D,20160826,000000,68.23,69.11,67.575,67.66,55800,0
+OSIS.US,D,20160829,000000,67.53,68.07,67.52,67.72,63634,0
+OSIS.US,D,20160830,000000,67.65,68.66,67.65,68.24,103660,0
+OSIS.US,D,20160831,000000,68.2,68.46,66.91,67.06,93159,0
+OSIS.US,D,20160901,000000,67.35,67.7,66.8,67.55,78381,0
+OSIS.US,D,20160902,000000,67.69,68.4,67.04,68.37,88112,0
+OSIS.US,D,20160906,000000,68.5,68.5,66.71,67.07,76044,0
+OSIS.US,D,20160907,000000,67.2704,68.15,66.89,67.01,71960,0
+OSIS.US,D,20160908,000000,67.4799,67.48,66.55,66.84,74287,0
+OSIS.US,D,20160909,000000,66.21,66.61,64.17,64.2,144807,0
+OSIS.US,D,20160912,000000,64,65.36,63.91,65.33,98599,0
+OSIS.US,D,20160913,000000,65.34,65.93,64.32,64.37,98609,0
+OSIS.US,D,20160914,000000,64.23,64.33,62.22,62.77,285411,0
+OSIS.US,D,20160915,000000,62.67,63.75,62.67,63.31,97599,0
+OSIS.US,D,20160916,000000,63.2,64,62.6901,63.43,269430,0
+OSIS.US,D,20160919,000000,63.43,65.53,63.43,65.11,109581,0
+OSIS.US,D,20160920,000000,65.18,66.05,65,65.43,108379,0
+OSIS.US,D,20160921,000000,65.58,66.15,64.765,65.57,85189,0
+OSIS.US,D,20160922,000000,66.17,66.25,65.14,66.1,79291,0
+OSIS.US,D,20160923,000000,66.1,66.315,65.43,65.46,94088,0
+OSIS.US,D,20160926,000000,64.99,65.74,64.44,64.54,51754,0
+OSIS.US,D,20160927,000000,64.58,64.96,64.4,64.64,84261,0
+OSIS.US,D,20160928,000000,64.95,65.225,64.24,64.76,119132,0
+OSIS.US,D,20160929,000000,65.68,65.68,63.853,64.49,104813,0
+OSIS.US,D,20160930,000000,64.52,65.55,64.01,65.38,116030,0
+OSIS.US,D,20161003,000000,65.18,67.15,65,66.52,109477,0
+OSIS.US,D,20161004,000000,66.52,66.74,65.56,65.99,112075,0
+OSIS.US,D,20161005,000000,65.88,67.4099,65.88,67.215,169615,0
+OSIS.US,D,20161006,000000,67.09,67.45,66.425,67.16,84058,0
+OSIS.US,D,20161007,000000,66.97,67.2,66.095,66.45,142192,0
+OSIS.US,D,20161010,000000,66.58,67.405,66.415,67.15,89979,0
+OSIS.US,D,20161011,000000,67.23,67.23,66.08,66.98,100376,0
+OSIS.US,D,20161012,000000,67,67.47,66.72,67.03,78514,0
+OSIS.US,D,20161013,000000,66.55,67,65.88,66.41,136429,0
+OSIS.US,D,20161014,000000,66.4,67.06,66.11,66.63,95432,0
+OSIS.US,D,20161017,000000,66.57,66.62,65.8,66.25,100426,0
+OSIS.US,D,20161018,000000,66.62,66.63,65.23,65.88,155315,0
+OSIS.US,D,20161019,000000,66.06,66.21,65.21,66.21,54766,0
+OSIS.US,D,20161020,000000,65.84,66.43,65.82,66.22,47940,0
+OSIS.US,D,20161021,000000,65.77,66.38,65.63,66.25,58747,0
+OSIS.US,D,20161024,000000,66.88,68.2,66.7,67.45,108571,0
+OSIS.US,D,20161025,000000,67.67,67.71,66.29,67.17,70663,0
+OSIS.US,D,20161026,000000,67.11,67.46,66.045,66.59,149940,0
+OSIS.US,D,20161027,000000,67.04,67.07,66.04,66.34,259951,0
+OSIS.US,D,20161028,000000,74.94,74.94,70.8,72.2,577767,0
+OSIS.US,D,20161031,000000,72.43,72.43,70,70.13,232666,0
+OSIS.US,D,20161101,000000,69.92,70.74,67.39,68.47,285126,0
+OSIS.US,D,20161102,000000,68.23,68.79,67.37,67.52,356437,0
+OSIS.US,D,20161103,000000,67.87,67.87,66.68,66.7,105242,0
+OSIS.US,D,20161104,000000,67.04,67.23,66.11,66.18,231076,0
+OSIS.US,D,20161107,000000,67.5,68.96,66.55,67.86,422182,0
+OSIS.US,D,20161108,000000,67.76,68.14,67.17,67.64,709650,0
+OSIS.US,D,20161109,000000,66.57,71.85,66,70.28,2131040,0
+OSIS.US,D,20161110,000000,71.93,73.3495,71.36,72.83,679263,0
+OSIS.US,D,20161111,000000,72.54,75.82,72.54,75.03,1592362,0
+OSIS.US,D,20161114,000000,75.5,77.56,75.425,76.45,560089,0
+OSIS.US,D,20161115,000000,76.04,77.1,74.42,75.01,705895,0
+OSIS.US,D,20161116,000000,75.68,78.45,75.68,76.7,381683,0
+OSIS.US,D,20161117,000000,76.75,77.21,74.97,75.47,178291,0
+OSIS.US,D,20161118,000000,75.4,75.82,74.7,75.51,127678,0
+OSIS.US,D,20161121,000000,75.5,76.01,74.6601,75.47,129578,0
+OSIS.US,D,20161122,000000,75.61,76.84,75.1,76.66,197881,0
+OSIS.US,D,20161123,000000,76.76,78.48,75.0851,78.04,311589,0
+OSIS.US,D,20161125,000000,77.85,78.17,77.25,78,181501,0
+OSIS.US,D,20161128,000000,77.77,78.15,76.19,76.56,183346,0
+OSIS.US,D,20161129,000000,76.32,76.81,75.84,76.13,125192,0
+OSIS.US,D,20161130,000000,76.26,76.825,75.38,75.7,110029,0
+OSIS.US,D,20161201,000000,75.64,76,73.93,74.17,152903,0
+OSIS.US,D,20161202,000000,74.32,75.07,74.075,74.87,80556,0
+OSIS.US,D,20161205,000000,75.55,76.06,74.86,75.94,187815,0
+OSIS.US,D,20161206,000000,75.51,76.72,74.85,76.46,156528,0
+OSIS.US,D,20161207,000000,75.83,77.16,74.58,76.08,228724,0
+OSIS.US,D,20161208,000000,75.87,77.26,75.21,76.95,226138,0
+OSIS.US,D,20161209,000000,77.36,78.86,77.05,78.17,168780,0
+OSIS.US,D,20161212,000000,78.27,78.58,76.27,76.49,260075,0
+OSIS.US,D,20161213,000000,76.56,77.855,75.59,75.84,177810,0
+OSIS.US,D,20161214,000000,75.48,76.54,74.82,75.57,236925,0
+OSIS.US,D,20161215,000000,75.39,76.46,75.0534,75.73,164839,0
+OSIS.US,D,20161216,000000,76.04,76.59,75.23,75.58,240527,0
+OSIS.US,D,20161219,000000,75.32,76.24,75.09,75.5,162833,0
+OSIS.US,D,20161220,000000,75.49,76.2,74.58,75.98,207348,0
+OSIS.US,D,20161221,000000,76.2,77.79,75.99,77.26,166971,0
+OSIS.US,D,20161222,000000,77.09,77.53,74.8,75.31,124479,0
+OSIS.US,D,20161223,000000,75.5,75.63,74.6,75.61,100663,0
+OSIS.US,D,20161227,000000,75.35,76.89,75.2,76.13,76930,0
+OSIS.US,D,20161228,000000,76.27,76.27,74.8568,76.01,119302,0
+OSIS.US,D,20161229,000000,75.88,76.15,75.405,75.98,100051,0
+OSIS.US,D,20161230,000000,76.37,76.37,74.83,76.12,131137,0
+OSIS.US,D,20170103,000000,76.38,76.83,75.19,75.88,175547,0
+OSIS.US,D,20170104,000000,76.01,77.47,75.5,77.36,232123,0
+OSIS.US,D,20170105,000000,77.34,77.9,76.59,77.25,176063,0
+OSIS.US,D,20170106,000000,77.59,77.66,76,76.04,189340,0
+OSIS.US,D,20170109,000000,76,77.98,76,77.28,234179,0
+OSIS.US,D,20170110,000000,77.22,77.82,75.93,76.45,235803,0
+OSIS.US,D,20170111,000000,76.65,77.9,74.05,74.17,246541,0
+OSIS.US,D,20170112,000000,73.91,73.91,70.86,71.03,305379,0
+OSIS.US,D,20170113,000000,71.1,73,71.01,72.36,236025,0
+OSIS.US,D,20170117,000000,72.1,72.57,71.23,72.12,258362,0
+OSIS.US,D,20170118,000000,72.16,73.05,70.76,71.15,457476,0
+OSIS.US,D,20170119,000000,70.97,71.16,70.04,70.21,165563,0
+OSIS.US,D,20170120,000000,69.89,71.11,69.45,70.73,138223,0
+OSIS.US,D,20170123,000000,70.79,73.05,70.79,71.55,270497,0
+OSIS.US,D,20170124,000000,71.93,74.01,70.88,73.76,194580,0
+OSIS.US,D,20170125,000000,74.28,75.3,73.85,74.87,221468,0
+OSIS.US,D,20170126,000000,74.74,74.87,73.1,73.63,231232,0
+OSIS.US,D,20170127,000000,76.7,81.55,75.29,77.38,698795,0
+OSIS.US,D,20170130,000000,77.1,77.1,73.49,74.9,298398,0
+OSIS.US,D,20170131,000000,74.6,75.33,74.23,74.67,221770,0
+OSIS.US,D,20170201,000000,75.2,75.63,73.624,74.65,134132,0
+OSIS.US,D,20170202,000000,74.58,74.92,73.67,74.59,167111,0
+OSIS.US,D,20170203,000000,75,75.25,74.32,75.06,166848,0
+OSIS.US,D,20170206,000000,74.78,75.25,74.44,74.78,205448,0
+OSIS.US,D,20170207,000000,74.8,75.44,73.76,74.72,154461,0
+OSIS.US,D,20170208,000000,74.47,75.86,73.775,75.66,195423,0
+OSIS.US,D,20170209,000000,75.56,76.65,75.3576,76.56,120814,0
+OSIS.US,D,20170210,000000,76.82,77.23,75.81,76.63,111288,0
+OSIS.US,D,20170213,000000,77.19,77.54,76.17,76.38,85937,0
+OSIS.US,D,20170214,000000,75.93,77.1,75.6,76.73,74498,0
+OSIS.US,D,20170215,000000,76.79,77.8,76.73,77.59,180992,0
+OSIS.US,D,20170216,000000,77.65,79.48,76.72,78.3,955172,0
+OSIS.US,D,20170217,000000,78.32,78.37,77.35,77.36,183156,0
+OSIS.US,D,20170221,000000,77.08,77.86,76.76,77.69,104369,0
+OSIS.US,D,20170222,000000,77.44,77.79,76.735,77.18,93609,0
+OSIS.US,D,20170223,000000,77.2,77.36,76.295,77.14,149232,0
+OSIS.US,D,20170224,000000,76.61,77.58,76.61,77.18,125335,0
+OSIS.US,D,20170227,000000,77.28,77.3,76.295,76.59,187298,0
+OSIS.US,D,20170228,000000,76.65,77.48,75.22,75.42,134296,0
+OSIS.US,D,20170301,000000,76.25,76.61,75.198,75.71,155139,0
+OSIS.US,D,20170302,000000,75.7,76.3,74.64,74.91,134892,0
+OSIS.US,D,20170303,000000,74.63,74.74,72.2992,72.93,232495,0
+OSIS.US,D,20170306,000000,72.4,73.28,72.225,72.58,116151,0
+OSIS.US,D,20170307,000000,72.65,73.04,72.39,72.56,159269,0
+OSIS.US,D,20170308,000000,72.58,73.52,72.29,72.8,98288,0
+OSIS.US,D,20170309,000000,72.63,73.08,71.57,71.63,89435,0
+OSIS.US,D,20170310,000000,71.95,72.32,71.46,71.95,70465,0
+OSIS.US,D,20170313,000000,71.87,73.21,71.56,73.15,203993,0
+OSIS.US,D,20170314,000000,72.86,73.98,72.115,73.32,394800,0
+OSIS.US,D,20170315,000000,73.4,73.51,72.35,72.64,155436,0
+OSIS.US,D,20170316,000000,72.76,72.97,72.15,72.27,78059,0
+OSIS.US,D,20170317,000000,72,73.04,71.55,72.93,183702,0
+OSIS.US,D,20170320,000000,73.01,73.26,72.09,73.22,155167,0
+OSIS.US,D,20170321,000000,73.43,73.73,70.79,71,154473,0
+OSIS.US,D,20170322,000000,70.76,71.46,70,70.63,230927,0
+OSIS.US,D,20170323,000000,70.54,72.0217,70.44,71.38,150209,0
+OSIS.US,D,20170324,000000,71.5,72.37,71.23,71.61,115303,0
+OSIS.US,D,20170327,000000,70.95,72.785,70.24,72.48,216251,0
+OSIS.US,D,20170328,000000,72.24,73.26,71.7,73.18,158827,0
+OSIS.US,D,20170329,000000,72.88,73.11,71.52,72.84,74916,0
+OSIS.US,D,20170330,000000,72.8,73.38,72.77,73.1,142030,0
+OSIS.US,D,20170331,000000,73.01,74.24,72.97,72.99,177910,0
+OSIS.US,D,20170403,000000,73.04,74.24,71.28,71.39,166319,0
+OSIS.US,D,20170404,000000,71.45,72.81,70.91,71.42,128049,0
+OSIS.US,D,20170405,000000,71.77,71.97,70.25,70.28,128134,0
+OSIS.US,D,20170406,000000,70.5,70.5,69.76,70.39,91678,0
+OSIS.US,D,20170407,000000,70.12,70.12,69.46,69.8,171640,0
+OSIS.US,D,20170410,000000,69.48,70.83,69.48,70.09,83523,0
+OSIS.US,D,20170411,000000,69.86,70.43,69.08,70.15,125192,0
+OSIS.US,D,20170412,000000,70.59,72.47,70.2,70.92,347967,0
+OSIS.US,D,20170413,000000,70.74,71.67,70.53,71.03,144400,0
+OSIS.US,D,20170417,000000,71.28,71.42,70.46,71.08,81644,0
+OSIS.US,D,20170418,000000,71,71.58,70.53,71.08,79359,0
+OSIS.US,D,20170419,000000,71.4,72.01,71.14,71.75,100908,0
+OSIS.US,D,20170420,000000,71.84,72.98,71.77,72.48,119872,0
+OSIS.US,D,20170421,000000,72.37,72.37,71.49,71.64,102281,0
+OSIS.US,D,20170424,000000,72.56,73.095,70.515,72.27,273410,0
+OSIS.US,D,20170425,000000,72.94,73.69,71.85,71.9,292292,0
+OSIS.US,D,20170426,000000,71.6,72.185,70.59,70.9,326835,0
+OSIS.US,D,20170427,000000,72.32,78.4,71.63,78.13,944590,0
+OSIS.US,D,20170428,000000,78.3,78.33,77.0382,77.4,391490,0
+OSIS.US,D,20170501,000000,77.54,79.27,76.09,78.66,310420,0
+OSIS.US,D,20170502,000000,78.515,79.27,77.76,78.19,224724,0
+OSIS.US,D,20170503,000000,78.05,78.79,77.17,77.3,168471,0
+OSIS.US,D,20170504,000000,77.31,77.9,76.59,77.65,174211,0
+OSIS.US,D,20170505,000000,77.95,78.54,77.17,78.37,93310,0
+OSIS.US,D,20170508,000000,78.19,78.87,77.52,78.6,119749,0
+OSIS.US,D,20170509,000000,78.7,78.99,77.8763,78.37,98019,0
+OSIS.US,D,20170510,000000,78.92,79.81,78.11,79.27,111736,0
+OSIS.US,D,20170511,000000,78.95,79.32,78.45,78.9,88540,0
+OSIS.US,D,20170512,000000,78.61,78.77,77.53,77.54,98891,0
+OSIS.US,D,20170515,000000,77.87,78.57,77.63,78.17,186940,0
+OSIS.US,D,20170516,000000,78.44,78.625,77.64,78,121309,0
+OSIS.US,D,20170517,000000,77.32,77.68,76.49,76.87,138334,0
+OSIS.US,D,20170518,000000,76.81,77.52,76.53,76.59,109715,0
+OSIS.US,D,20170519,000000,76.81,77.64,75.11,77.01,132213,0
+OSIS.US,D,20170522,000000,77.19,77.656,77,77.58,51084,0
+OSIS.US,D,20170523,000000,77.97,78.105,77.2175,77.6,61065,0
+OSIS.US,D,20170524,000000,77.74,78.49,77.38,78.12,147130,0
+OSIS.US,D,20170525,000000,78.24,80.82,78.0419,80.27,149771,0
+OSIS.US,D,20170526,000000,80.87,80.88,79.5,79.6,60257,0
+OSIS.US,D,20170530,000000,79.55,79.9899,79.1,79.22,92653,0
+OSIS.US,D,20170531,000000,79.4,79.4,78.23,79.19,77412,0
+OSIS.US,D,20170601,000000,79.52,80.56,78.37,80.21,157005,0
+OSIS.US,D,20170602,000000,80.58,82.26,80.51,81.8,141225,0
+OSIS.US,D,20170605,000000,81.43,81.72,80.32,80.37,93542,0
+OSIS.US,D,20170606,000000,80.21,80.665,79.65,79.7,136351,0
+OSIS.US,D,20170607,000000,79.59,80.08,78.32,78.39,111014,0
+OSIS.US,D,20170608,000000,78.16,78.91,77.58,78.67,191726,0
+OSIS.US,D,20170609,000000,78.7,79.9,78.28,78.92,103493,0
+OSIS.US,D,20170612,000000,78.55,78.86,77.605,78.51,93772,0
+OSIS.US,D,20170613,000000,78.69,78.95,77.64,77.74,66797,0
+OSIS.US,D,20170614,000000,77.72,77.8,76.05,76.1,148405,0
+OSIS.US,D,20170615,000000,75.36,75.8,74.58,75.2,136114,0
+OSIS.US,D,20170616,000000,74.8,75.32,74.53,74.88,364746,0
+OSIS.US,D,20170619,000000,75.15,75.51,74.79,74.89,127653,0
+OSIS.US,D,20170620,000000,74.65,75.22,72.91,73.11,141368,0
+OSIS.US,D,20170621,000000,73.17,75.81,72.43,73.21,199712,0
+OSIS.US,D,20170622,000000,73.1,74.84,72.1,73.66,161931,0
+OSIS.US,D,20170623,000000,73.62,74.91,73.0821,74.3,713243,0
+OSIS.US,D,20170626,000000,74.68,75.12,74,74.73,113395,0
+OSIS.US,D,20170627,000000,74.84,75.03,73.78,74,123983,0
+OSIS.US,D,20170628,000000,74.54,75.51,73.78,75.23,96350,0
+OSIS.US,D,20170629,000000,75.5,75.77,74.38,75,137408,0
+OSIS.US,D,20170630,000000,75.31,76.44,74.74,75.15,139652,0
+OSIS.US,D,20170703,000000,75.49,77.11,75.275,76.26,116177,0
+OSIS.US,D,20170705,000000,76.26,77.165,75.57,76.1,119402,0
+OSIS.US,D,20170706,000000,75.61,75.69,74.96,75.05,155039,0
+OSIS.US,D,20170707,000000,75.35,76.84,75.2,76.63,196491,0
+OSIS.US,D,20170710,000000,76.38,76.8,75.46,76.28,92473,0
+OSIS.US,D,20170711,000000,76.44,77.395,76.36,76.66,134330,0
+OSIS.US,D,20170712,000000,77.24,78.34,76.7,77.73,177243,0
+OSIS.US,D,20170713,000000,77.72,78.4,76.855,77.97,186065,0
+OSIS.US,D,20170714,000000,77.73,78.63,77.45,78.26,99047,0
+OSIS.US,D,20170717,000000,78.25,78.55,77.1,78.03,69135,0
+OSIS.US,D,20170718,000000,77.66,78.0881,77,77.48,83438,0
+OSIS.US,D,20170719,000000,77.52,78.76,77.48,78.6,59453,0
+OSIS.US,D,20170720,000000,78.48,79.33,78.41,78.91,60754,0
+OSIS.US,D,20170721,000000,79.17,79.17,78.4,78.57,59754,0
+OSIS.US,D,20170724,000000,78.5,79.63,78.5,79.37,80309,0
+OSIS.US,D,20170725,000000,80,80.06,79.61,80.06,71926,0
+OSIS.US,D,20170726,000000,80.25,80.25,79.32,79.9,57837,0
+OSIS.US,D,20170727,000000,80.25,80.525,78.37,79.59,97628,0
+OSIS.US,D,20170728,000000,79.16,80.2,78.84,79.61,69742,0
+OSIS.US,D,20170731,000000,79.6,80.8599,79.09,79.97,156645,0
+OSIS.US,D,20170801,000000,80.42,81.51,79.94,80.72,69858,0
+OSIS.US,D,20170802,000000,80.84,80.84,78.65,78.88,86042,0
+OSIS.US,D,20170803,000000,78.87,79.39,78.58,79.12,46802,0
+OSIS.US,D,20170804,000000,79.76,79.76,79.01,79.3,41527,0
+OSIS.US,D,20170807,000000,79.28,80.27,79.07,79.88,37133,0
+OSIS.US,D,20170808,000000,80.01,81.1,79.24,79.35,41041,0
+OSIS.US,D,20170809,000000,79.11,80.29,78.46,79.6,121911,0
+OSIS.US,D,20170810,000000,79.85,81.44,79.67,80.6,97435,0
+OSIS.US,D,20170811,000000,80.97,81.2999,79.59,80.98,91428,0
+OSIS.US,D,20170814,000000,81.54,82.24,80.79,82.11,137819,0
+OSIS.US,D,20170815,000000,82.23,83.54,81.4,81.57,215178,0
+OSIS.US,D,20170816,000000,81.41,81.92,79.87,80.14,76501,0
+OSIS.US,D,20170817,000000,80.07,80.255,78.72,78.85,111490,0
+OSIS.US,D,20170818,000000,78.47,79.3,78.09,78.43,78330,0
+OSIS.US,D,20170821,000000,78.48,78.65,77.5375,78.37,71897,0
+OSIS.US,D,20170822,000000,78.66,79.76,78.505,78.96,114636,0
+OSIS.US,D,20170823,000000,79.04,79.39,78.04,78.77,199929,0
+OSIS.US,D,20170824,000000,78.61,79.5999,78.5203,79.23,179189,0
+OSIS.US,D,20170825,000000,81.88,86.14,80.59,83.83,805099,0
+OSIS.US,D,20170828,000000,83.99,84.0497,81.66,82.96,327330,0
+OSIS.US,D,20170829,000000,82.89,84.46,82.436,83.68,203351,0
+OSIS.US,D,20170830,000000,83.12,83.85,82.15,83.18,201570,0
+OSIS.US,D,20170831,000000,83.09,84.19,82.94,83.06,118027,0
+OSIS.US,D,20170901,000000,83.62,84.1,82.975,83.45,96278,0
+OSIS.US,D,20170905,000000,83.12,83.95,82.34,83.52,166877,0
+OSIS.US,D,20170906,000000,83.94,83.95,82.78,83.61,113118,0
+OSIS.US,D,20170907,000000,83.89,83.89,82.6539,83.41,118663,0
+OSIS.US,D,20170908,000000,83.885,83.885,81.96,82.41,128190,0
+OSIS.US,D,20170911,000000,82.46,82.88,81.55,81.96,153552,0
+OSIS.US,D,20170912,000000,82.28,83.08,81.1,82.78,103499,0
+OSIS.US,D,20170913,000000,82.5,83.02,82.24,82.53,92462,0
+OSIS.US,D,20170914,000000,82.37,83.11,82.02,82.99,96942,0
+OSIS.US,D,20170915,000000,83,84.5,82.39,84.27,168467,0
+OSIS.US,D,20170918,000000,84.3,85.87,83.69,85.59,141602,0
+OSIS.US,D,20170919,000000,85.45,86.59,85.45,86.16,146491,0
+OSIS.US,D,20170920,000000,86.47,86.88,85.41,86.49,73642,0
+OSIS.US,D,20170921,000000,86.27,87.05,83.901,86.75,64929,0
+OSIS.US,D,20170922,000000,86.8,87.91,85.97,86.89,68564,0
+OSIS.US,D,20170925,000000,86.59,86.91,85.4,85.81,89614,0
+OSIS.US,D,20170926,000000,86.29,88.575,86.19,87.99,144873,0
+OSIS.US,D,20170927,000000,88.47,92.03,87.75,90.61,218188,0
+OSIS.US,D,20170928,000000,90.58,91.33,90.04,90.74,132621,0
+OSIS.US,D,20170929,000000,90.75,92.34,90.18,91.37,150591,0
+OSIS.US,D,20171002,000000,91.89,92.17,90.965,92.11,188707,0
+OSIS.US,D,20171003,000000,92.97,93.5558,91.09,92.51,157864,0
+OSIS.US,D,20171004,000000,93,93.502,92.111,92.94,102222,0
+OSIS.US,D,20171005,000000,93.57,93.74,93.02,93.38,145777,0
+OSIS.US,D,20171006,000000,93.55,96.0756,93.4,95.67,242389,0
+OSIS.US,D,20171009,000000,96.44,96.63,95.15,95.5,181111,0
+OSIS.US,D,20171010,000000,95.63,95.95,94.1301,95.21,175264,0
+OSIS.US,D,20171011,000000,95.8,96.22,95.1196,95.32,146046,0
+OSIS.US,D,20171012,000000,95.2,96.33,95.04,95.76,189219,0
+OSIS.US,D,20171013,000000,95.94,96.6432,95.25,95.43,140830,0
+OSIS.US,D,20171016,000000,95.34,96.48,95,95.35,87721,0
+OSIS.US,D,20171017,000000,95.5,95.95,94.03,94.47,214747,0
+OSIS.US,D,20171018,000000,94.98,95.19,94.01,94.8,123785,0
+OSIS.US,D,20171019,000000,94.31,94.585,93.14,93.74,182169,0
+OSIS.US,D,20171020,000000,94.37,95.01,93.63,93.83,117219,0
+OSIS.US,D,20171023,000000,94,94.35,92.41,92.51,141091,0
+OSIS.US,D,20171024,000000,93.05,93.7053,91.63,92.01,251714,0
+OSIS.US,D,20171025,000000,91.61,91.95,89.72,91.25,183132,0
+OSIS.US,D,20171026,000000,91.82,92.38,89.2808,91.43,246731,0
+OSIS.US,D,20171027,000000,94.31,95.89,83.7,91.24,460910,0
+OSIS.US,D,20171030,000000,90.9,90.96,86.92,88.1,218515,0
+OSIS.US,D,20171031,000000,88.25,89.48,87.79,88.38,225015,0
+OSIS.US,D,20171101,000000,88.94,89.43,87.82,88.58,203508,0
+OSIS.US,D,20171102,000000,89.07,90.31,88.15,89.83,134644,0
+OSIS.US,D,20171103,000000,89.51,90.205,89.29,89.89,117586,0
+OSIS.US,D,20171106,000000,89.59,91.365,89.445,90.75,117712,0
+OSIS.US,D,20171107,000000,90.64,90.64,88.52,89.04,129714,0
+OSIS.US,D,20171108,000000,89.1,90.44,88.41,90.18,131284,0
+OSIS.US,D,20171109,000000,89.6,90.66,89.48,89.9,135683,0
+OSIS.US,D,20171110,000000,90,91,89.6,90.29,103318,0
+OSIS.US,D,20171113,000000,90.7,91.23,90.7,90.7,101611,0
+OSIS.US,D,20171114,000000,90.36,91.04,89.88,90.49,161698,0
+OSIS.US,D,20171115,000000,90.06,90.06,88.68,88.93,103829,0
+OSIS.US,D,20171116,000000,89.26,91.45,88.8595,90.56,200660,0
+OSIS.US,D,20171117,000000,90.47,90.94,89.91,90.41,223175,0
+OSIS.US,D,20171120,000000,90.46,90.68,89.61,89.99,163964,0
+OSIS.US,D,20171121,000000,90.36,90.86,89.56,90.06,141827,0
+OSIS.US,D,20171122,000000,90.04,90.45,88.891,88.96,118579,0
+OSIS.US,D,20171124,000000,89.15,89.35,88.58,88.83,50975,0
+OSIS.US,D,20171127,000000,89,89.37,87.49,88.76,233331,0
+OSIS.US,D,20171128,000000,88.9,89.595,86.65,88.32,199518,0
+OSIS.US,D,20171129,000000,88.21,88.64,86.7,86.91,171279,0
+OSIS.US,D,20171130,000000,87.35,87.35,86.31,86.66,210021,0
+OSIS.US,D,20171201,000000,86.64,86.76,84.21,84.5,223509,0
+OSIS.US,D,20171204,000000,85.26,87.19,83.8,83.8,139829,0
+OSIS.US,D,20171205,000000,84.01,84.85,83.72,84.11,89730,0
+OSIS.US,D,20171206,000000,83.87,85.24,53.8038,59.52,10593551,0
+OSIS.US,D,20171207,000000,65.2,66,62.6537,64.13,2935271,0
+OSIS.US,D,20171208,000000,64.25,68.495,64.05,68.42,838254,0
+OSIS.US,D,20171211,000000,68.21,68.69,65.16,66.36,701354,0
+OSIS.US,D,20171212,000000,66.16,67.45,65.2784,67.1,314521,0
+OSIS.US,D,20171213,000000,66.9,68.44,65.72,66.38,412748,0
+OSIS.US,D,20171214,000000,66.4,67.185,64.95,65.19,289297,0
+OSIS.US,D,20171215,000000,65.41,66.74,65.41,65.77,639257,0
+OSIS.US,D,20171218,000000,66.1,67.67,66.02,67.3,401125,0
+OSIS.US,D,20171219,000000,67.25,67.52,66.21,66.48,315488,0
+OSIS.US,D,20171220,000000,66.91,67.16,65.85,66.48,211589,0
+OSIS.US,D,20171221,000000,66.57,66.88,66.06,66.7,388656,0
+OSIS.US,D,20171222,000000,66.84,66.84,65.58,65.91,345736,0
+OSIS.US,D,20171226,000000,65.58,65.835,64.1,64.48,210083,0
+OSIS.US,D,20171227,000000,64.5,64.84,63.84,64.19,294256,0
+OSIS.US,D,20171228,000000,64.1,64.7,62,63.92,457950,0
+OSIS.US,D,20171229,000000,64.29,65.005,64,64.38,311233,0
+OSIS.US,D,20180102,000000,64.85,65.835,63.42,65.12,173727,0
+OSIS.US,D,20180103,000000,65.33,65.89,65.19,65.65,231404,0
+OSIS.US,D,20180104,000000,65.81,66.38,65.04,66.21,257154,0
+OSIS.US,D,20180105,000000,66.26,66.73,65.75,66.68,164191,0
+OSIS.US,D,20180108,000000,66.39,66.82,65.45,66.21,286095,0
+OSIS.US,D,20180109,000000,66.2,66.34,64.69,64.78,296463,0
+OSIS.US,D,20180110,000000,64.95,67.67,63.67,67.21,470665,0
+OSIS.US,D,20180111,000000,67.27,67.96,66.53,67.49,292680,0
+OSIS.US,D,20180112,000000,67.63,68.22,66.61,67.68,214380,0
+OSIS.US,D,20180116,000000,71.99,73.28,70.18,71.67,1137722,0
+OSIS.US,D,20180117,000000,71.86,72.94,69.17,69.32,706214,0
+OSIS.US,D,20180118,000000,69.25,69.57,67.4,68.16,315920,0
+OSIS.US,D,20180119,000000,68.05,68.73,67.88,68.53,191085,0
+OSIS.US,D,20180122,000000,68.35,68.92,67.4,68.89,243862,0
+OSIS.US,D,20180123,000000,68.56,68.76,67.24,67.53,286839,0
+OSIS.US,D,20180124,000000,67.55,68.21,66.25,66.57,249431,0
+OSIS.US,D,20180125,000000,66.7,67.87,66,67.38,287366,0
+OSIS.US,D,20180126,000000,67.88,68.01,67.14,67.34,235074,0
+OSIS.US,D,20180129,000000,67.1,67.44,66.45,66.58,382990,0
+OSIS.US,D,20180130,000000,66.06,66.57,65.69,66.32,276475,0
+OSIS.US,D,20180131,000000,66.64,66.87,64.805,66.08,626612,0
+OSIS.US,D,20180201,000000,65.84,66.97,64.47,66.6,544478,0
+OSIS.US,D,20180202,000000,54.68,56.74,50.66,54.6,3294278,0
+OSIS.US,D,20180205,000000,54.08,56.41,54.01,55.2,969655,0
+OSIS.US,D,20180206,000000,55.22,59.2,54.12,58.22,721081,0
+OSIS.US,D,20180207,000000,57.94,61.25,57.77,59.93,678917,0
+OSIS.US,D,20180208,000000,59.83,60.8416,57.66,57.7,675987,0
+OSIS.US,D,20180209,000000,59.03,60.7736,57.6,58.91,661775,0
+OSIS.US,D,20180212,000000,58.94,60.33,57.81,60.05,372639,0
+OSIS.US,D,20180213,000000,59.62,59.96,59.435,59.78,296700,0
+OSIS.US,D,20180214,000000,59.34,60.97,58.86,60.45,245707,0
+OSIS.US,D,20180215,000000,60.9,62,60.45,61.96,309293,0
+OSIS.US,D,20180216,000000,61.71,63.37,61.24,63.08,596558,0
+OSIS.US,D,20180220,000000,63.03,64.08,62.18,63.14,187930,0
+OSIS.US,D,20180221,000000,63.32,65.55,63.1,64.05,295600,0
+OSIS.US,D,20180222,000000,64.16,64.74,63.21,63.49,379901,0
+OSIS.US,D,20180223,000000,63.92,64.27,63.275,64.04,231279,0
+OSIS.US,D,20180226,000000,64.03,64.95,63.65,64.42,221523,0
+OSIS.US,D,20180227,000000,64.48,65,64.13,64.28,287459,0
+OSIS.US,D,20180228,000000,64.72,64.72,63.13,63.14,145900,0
+OSIS.US,D,20180301,000000,63.33,63.75,61.58,62.15,209558,0
+OSIS.US,D,20180302,000000,61.53,63.57,61.51,63.33,297290,0
+OSIS.US,D,20180305,000000,63.01,64.365,62.66,63.99,419092,0
+OSIS.US,D,20180306,000000,64.63,65.77,64,65.55,319872,0
+OSIS.US,D,20180307,000000,65.49,67.83,65.49,67.1,264205,0
+OSIS.US,D,20180308,000000,67.1,67.61,66.39,67.08,154855,0
+OSIS.US,D,20180309,000000,67.64,69,67.14,68.46,303385,0
+OSIS.US,D,20180312,000000,68.74,69.39,67.76,68.19,180316,0
+OSIS.US,D,20180313,000000,68.44,69.27,67.54,67.73,106784,0
+OSIS.US,D,20180314,000000,67.98,68.07,67,67.31,154482,0
+OSIS.US,D,20180315,000000,67.29,68.14,66.64,66.72,138152,0
+OSIS.US,D,20180316,000000,66.72,67.95,66.53,67.67,249698,0
+OSIS.US,D,20180319,000000,67.4,67.53,65.81,66.84,241691,0
+OSIS.US,D,20180320,000000,66.94,67.49,66.94,67.24,125651,0
+OSIS.US,D,20180321,000000,67.26,68.23,67.09,67.47,93167,0
+OSIS.US,D,20180322,000000,66.92,68.18,65.22,65.24,439362,0
+OSIS.US,D,20180323,000000,65.41,66.35,64.2,64.38,196580,0
+OSIS.US,D,20180326,000000,65.46,65.46,63.78,64.91,212880,0
+OSIS.US,D,20180327,000000,65.28,65.28,63.49,63.7,187683,0
+OSIS.US,D,20180328,000000,63.68,64.12,61.51,63.61,140245,0
+OSIS.US,D,20180329,000000,63.93,66.07,63.63,65.27,131358,0
+OSIS.US,D,20180402,000000,64.37,64.88,61.72,62,164368,0
+OSIS.US,D,20180403,000000,62.37,64.475,61.95,64.33,167873,0
+OSIS.US,D,20180404,000000,63.3,63.93,62.41,63.65,166967,0
+OSIS.US,D,20180405,000000,64.23,64.785,63.66,64.38,119121,0
+OSIS.US,D,20180406,000000,63.75,64.99,62.37,63.04,149843,0
+OSIS.US,D,20180409,000000,63.3,64.3,62.9,62.96,80150,0
+OSIS.US,D,20180410,000000,63.73,64.83,63.19,64.5,104346,0
+OSIS.US,D,20180411,000000,65.21,65.7,65.21,65.21,103528,0
+OSIS.US,D,20180412,000000,65.45,66.46,65.165,66.34,87514,0
+OSIS.US,D,20180413,000000,66.69,66.69,65.34,66.42,84041,0
+OSIS.US,D,20180416,000000,66.77,67.93,66.26,67.11,142692,0
+OSIS.US,D,20180417,000000,67.44,69.04,66.08,68.81,166351,0
+OSIS.US,D,20180418,000000,68.99,68.99,68.1,68.83,176951,0
+OSIS.US,D,20180419,000000,68.41,68.71,67.63,67.82,94937,0
+OSIS.US,D,20180420,000000,67.82,68.34,66.875,68.18,75979,0
+OSIS.US,D,20180423,000000,68.66,69.6,67.9,68.22,90636,0
+OSIS.US,D,20180424,000000,68.52,68.676,66.99,67.7,59272,0
+OSIS.US,D,20180425,000000,67.83,68.23,66.85,67.68,83455,0
+OSIS.US,D,20180426,000000,67.75,68.96,67.28,67.96,155509,0
+OSIS.US,D,20180427,000000,70.5,70.5,62.2,63.6,506462,0
+OSIS.US,D,20180430,000000,63.53,64.6,63.53,64.02,228846,0
+OSIS.US,D,20180501,000000,63.72,66.24,62.995,65.99,173885,0
+OSIS.US,D,20180502,000000,66.16,67.145,66.16,66.44,111305,0
+OSIS.US,D,20180503,000000,66.23,66.35,65.13,65.72,99071,0
+OSIS.US,D,20180504,000000,65.57,67.67,65.39,67.31,111144,0
+OSIS.US,D,20180507,000000,67.56,68.42,67.1161,67.46,136945,0
+OSIS.US,D,20180508,000000,67.37,68.12,67.02,68.04,127909,0
+OSIS.US,D,20180509,000000,68.29,69.59,67.36,68.66,149630,0
+OSIS.US,D,20180510,000000,68.88,69.51,68.73,69.13,70556,0
+OSIS.US,D,20180511,000000,69.4,69.95,68.65,69.12,124883,0
+OSIS.US,D,20180514,000000,69.13,70.3,68.31,68.45,97124,0
+OSIS.US,D,20180515,000000,68.27,68.94,67.13,67.4,154299,0
+OSIS.US,D,20180516,000000,67.71,68,67.37,67.66,119855,0
+OSIS.US,D,20180517,000000,67.83,68.4675,67.49,67.72,94031,0
+OSIS.US,D,20180518,000000,67.66,68.15,67.02,67.65,67905,0
+OSIS.US,D,20180521,000000,67.94,68.55,67.44,67.61,126020,0
+OSIS.US,D,20180522,000000,67.85,68.37,67.2,67.39,124811,0
+OSIS.US,D,20180523,000000,67,68.12,66.7,67.91,220776,0
+OSIS.US,D,20180524,000000,67.92,68.34,67.03,67.94,100378,0
+OSIS.US,D,20180525,000000,67.76,68.21,67.285,67.93,73897,0
+OSIS.US,D,20180529,000000,67.45,68.47,67.45,68.22,161226,0
+OSIS.US,D,20180530,000000,68.43,70.04,67.82,69.33,103287,0
+OSIS.US,D,20180531,000000,69.36,69.71,68.39,68.58,78193,0
+OSIS.US,D,20180601,000000,69.05,70.47,68.765,69.84,129682,0
+OSIS.US,D,20180604,000000,70.05,72.41,69.94,72.11,202308,0
+OSIS.US,D,20180605,000000,72.09,72.98,69.39,72.8,131545,0
+OSIS.US,D,20180606,000000,73,73.35,71.1084,73.01,82390,0
+OSIS.US,D,20180607,000000,73,73.245,72.57,72.62,90646,0
+OSIS.US,D,20180608,000000,72.52,73.7,72,73.58,111699,0
+OSIS.US,D,20180611,000000,73.41,74.92,73.22,74.6,162221,0
+OSIS.US,D,20180612,000000,74.69,75.04,72.94,74.97,137318,0
+OSIS.US,D,20180613,000000,75.05,75.745,74.2,75.36,133023,0
+OSIS.US,D,20180614,000000,75.76,76.72,73.895,76.63,179397,0
+OSIS.US,D,20180615,000000,76.58,77.55,75.5875,77.2,306668,0
+OSIS.US,D,20180618,000000,76.85,79.99,76.13,78.32,265545,0
+OSIS.US,D,20180619,000000,77.8,79.06,76.6,78.43,220309,0
+OSIS.US,D,20180620,000000,78.88,80.19,78,79.87,194052,0
+OSIS.US,D,20180621,000000,76.57,79.59,76.57,78.93,179601,0
+OSIS.US,D,20180622,000000,79,79,77.12,77.22,616989,0
+OSIS.US,D,20180625,000000,76.93,78.34,74.75,76.98,190104,0
+OSIS.US,D,20180626,000000,77.19,79.36,76.3683,78.25,190155,0
+OSIS.US,D,20180627,000000,78.02,78.72,77.56,77.99,161738,0
+OSIS.US,D,20180628,000000,77.77,78.22,77.27,77.87,157105,0
+OSIS.US,D,20180629,000000,78.48,78.97,77.26,77.33,131749,0
+OSIS.US,D,20180702,000000,76.89,78.03,76.25,77.93,82744,0
+OSIS.US,D,20180703,000000,78.14,78.78,77.92,78.18,27477,0
+OSIS.US,D,20180705,000000,78.52,79.295,78.21,78.67,83741,0
+OSIS.US,D,20180706,000000,78.68,79.41,78.46,78.59,84856,0
+OSIS.US,D,20180709,000000,79.04,79.28,77.3745,78.73,240753,0
+OSIS.US,D,20180710,000000,78.58,79.15,77.515,78.11,87121,0
+OSIS.US,D,20180711,000000,77.7,78.31,76.45,76.57,97582,0
+OSIS.US,D,20180712,000000,76.97,77.23,76.23,77.06,149031,0
+OSIS.US,D,20180713,000000,76.9,77.97,76.61,77.26,113461,0
+OSIS.US,D,20180716,000000,77.32,78.365,76.66,77.1,134641,0
+OSIS.US,D,20180717,000000,76.91,78.53,76.785,78.2,89587,0
+OSIS.US,D,20180718,000000,78.2,78.83,78,78.5,63853,0
+OSIS.US,D,20180719,000000,78.37,78.65,77.14,77.62,152329,0
+OSIS.US,D,20180720,000000,77.69,78.65,77.04,78.13,142832,0
+OSIS.US,D,20180723,000000,78.12,78.85,77.5,78.4,91793,0
+OSIS.US,D,20180724,000000,78.69,79.4095,75.96,76.76,150250,0
+OSIS.US,D,20180725,000000,76.76,78.16,76.64,77.72,72267,0
+OSIS.US,D,20180726,000000,77.71,79.08,77.64,78.14,72224,0
+OSIS.US,D,20180727,000000,78.14,78.7575,76.49,77.1,61329,0
+OSIS.US,D,20180730,000000,77.1,77.93,76.69,77.24,78921,0
+OSIS.US,D,20180731,000000,77.36,79.78,77.36,79.76,138269,0
+OSIS.US,D,20180801,000000,79.76,79.76,77,77.37,84124,0
+OSIS.US,D,20180802,000000,77.06,79.46,77.06,79.17,86373,0
+OSIS.US,D,20180803,000000,79.2,79.595,77.96,78.91,55683,0
+OSIS.US,D,20180806,000000,78.91,80.19,78.91,79.61,69046,0
+OSIS.US,D,20180807,000000,79.74,81.29,79.46,79.89,85000,0
+OSIS.US,D,20180808,000000,80.06,80.98,79.05,79.92,74051,0
+OSIS.US,D,20180809,000000,80.02,81.71,79.35,80.65,142116,0
+OSIS.US,D,20180810,000000,80.26,81.93,79.06,79.35,106474,0
+OSIS.US,D,20180813,000000,79.34,79.645,78.29,78.71,52970,0
+OSIS.US,D,20180814,000000,78.8,79.755,78.48,79.36,150875,0
+OSIS.US,D,20180815,000000,79.06,79.24,76.97,78,185616,0
+OSIS.US,D,20180816,000000,78.2,78.645,77.7,77.9,95442,0
+OSIS.US,D,20180817,000000,78.04,78.04,76.45,77.58,114317,0
+OSIS.US,D,20180820,000000,77.58,78.86,77.15,77.74,151635,0
+OSIS.US,D,20180821,000000,79.015,79.015,77.75,78.67,303666,0
+OSIS.US,D,20180822,000000,78.68,79.6606,76.28,76.7,154859,0
+OSIS.US,D,20180823,000000,76.46,77.9,75.36,77.16,211142,0
+OSIS.US,D,20180824,000000,82.94,82.94,74.92,76.63,386426,0
+OSIS.US,D,20180827,000000,77.06,79.01,77.01,77.95,147548,0
+OSIS.US,D,20180828,000000,78.19,78.48,76.52,77.01,92356,0
+OSIS.US,D,20180829,000000,77.52,77.96,76.82,77.27,156786,0
+OSIS.US,D,20180830,000000,77.1,78.51,76.6,78.51,88999,0
+OSIS.US,D,20180831,000000,78.18,78.24,76.82,77.89,108473,0
+OSIS.US,D,20180904,000000,77.77,77.77,76.55,77.36,83535,0
+OSIS.US,D,20180905,000000,76.86,77.28,75.921,76.98,97553,0
+OSIS.US,D,20180906,000000,77.07,77.38,76.13,76.28,118027,0
+OSIS.US,D,20180907,000000,76.17,77.05,75.96,76.86,119710,0
+OSIS.US,D,20180910,000000,76.95,77.66,73.7,74.42,259897,0
+OSIS.US,D,20180911,000000,74.2,75.7,74.14,75.06,123077,0
+OSIS.US,D,20180912,000000,74.99,75.815,74,75.41,120131,0
+OSIS.US,D,20180913,000000,75.69,76.37,75.33,75.64,76833,0
+OSIS.US,D,20180914,000000,75.63,76.93,75.265,75.89,63907,0
+OSIS.US,D,20180917,000000,76.8,77.32,75.77,76.01,114184,0
+OSIS.US,D,20180918,000000,76.01,76.46,75.665,76.08,82865,0
+OSIS.US,D,20180919,000000,76.18,76.96,76,76.59,109158,0
+OSIS.US,D,20180920,000000,76.99,77.95,76.26,77.69,106057,0
+OSIS.US,D,20180921,000000,77.94,78.74,77.28,78.32,195847,0
+OSIS.US,D,20180924,000000,78.14,78.32,76.83,77.99,83108,0
+OSIS.US,D,20180925,000000,78,78.45,76.98,77.15,50496,0
+OSIS.US,D,20180926,000000,77.38,77.38,75.9,76.08,74496,0
+OSIS.US,D,20180927,000000,76.32,77.12,75.8876,76.27,79133,0
+OSIS.US,D,20180928,000000,76.2,77.53,76.145,76.31,52056,0
+OSIS.US,D,20181001,000000,76.75,76.91,75.03,75.22,83319,0
+OSIS.US,D,20181002,000000,75.15,75.77,74.17,74.32,77603,0
+OSIS.US,D,20181003,000000,74.62,74.92,73.76,74.66,49761,0
+OSIS.US,D,20181004,000000,74.37,75.26,73.15,73.49,73998,0
+OSIS.US,D,20181005,000000,73.53,73.83,71.71,72.68,116975,0
+OSIS.US,D,20181008,000000,72.67,72.68,71.17,71.98,66287,0
+OSIS.US,D,20181009,000000,71.96,72.41,71.1,71.68,67342,0
+OSIS.US,D,20181010,000000,71.61,72.11,69.67,69.69,113964,0
+OSIS.US,D,20181011,000000,69.39,70.85,68.75,69.3,164206,0
+OSIS.US,D,20181012,000000,70.35,70.82,68.57,69.57,158202,0
+OSIS.US,D,20181015,000000,69.85,71.72,69.7,71.37,175540,0
+OSIS.US,D,20181016,000000,71.61,73.86,70.809,73.62,112039,0
+OSIS.US,D,20181017,000000,73.49,73.6,71.47,72.21,62360,0
+OSIS.US,D,20181018,000000,72.01,73.13,71.445,71.66,66460,0
+OSIS.US,D,20181019,000000,71.66,72.47,70.31,70.87,65222,0
+OSIS.US,D,20181022,000000,70.9,72.95,70.84,71.67,87608,0
+OSIS.US,D,20181023,000000,70.82,72.0125,69.54,70.63,82795,0
+OSIS.US,D,20181024,000000,70.64,70.94,67.43,67.56,68961,0
+OSIS.US,D,20181025,000000,67.85,68.8,67.15,68.575,120656,0
+OSIS.US,D,20181026,000000,72.41,72.41,67.93,70.9,155955,0
+OSIS.US,D,20181029,000000,71.6,71.6,67.23,68.18,286606,0
+OSIS.US,D,20181030,000000,68.2,70.2,67.72,68.9,187988,0
+OSIS.US,D,20181031,000000,69.7,69.79,68.77,69.16,128433,0
+OSIS.US,D,20181101,000000,69.49,70.79,69.17,69.96,99049,0
+OSIS.US,D,20181102,000000,70.15,72.48,69.93,72.18,147157,0
+OSIS.US,D,20181105,000000,72.28,72.61,70.73,71.95,139965,0
+OSIS.US,D,20181106,000000,71.96,73.43,71.55,73.22,139937,0
+OSIS.US,D,20181107,000000,73.63,76.175,72.81,76.01,268464,0
+OSIS.US,D,20181108,000000,75.78,76.01,74.53,75.03,101947,0
+OSIS.US,D,20181109,000000,74.85,74.85,73.78,74.52,168074,0
+OSIS.US,D,20181112,000000,74.33,75.06,73.23,73.6,203175,0
+OSIS.US,D,20181113,000000,73.67,74.99,71.86,73.94,119564,0
+OSIS.US,D,20181114,000000,74.49,74.9,73.05,73.69,147366,0
+OSIS.US,D,20181115,000000,73.17,75.2,72.59,74.61,106211,0
+OSIS.US,D,20181116,000000,74.05,75.44,73.625,74.42,131348,0
+OSIS.US,D,20181119,000000,74.3,74.685,72.17,72.4,148645,0
+OSIS.US,D,20181120,000000,71.6,72.3,70.9,71.49,220557,0
+OSIS.US,D,20181121,000000,72.02,72.81,71.42,72.64,52903,0
+OSIS.US,D,20181123,000000,72.16,73.36,71.68,72.89,49859,0
+OSIS.US,D,20181126,000000,73,74.48,72,72.14,179997,0
+OSIS.US,D,20181127,000000,71.74,72.405,71.3116,71.53,101560,0
+OSIS.US,D,20181128,000000,72,72.65,70.6001,72.05,121529,0
+OSIS.US,D,20181129,000000,72.04,72.87,71.09,72.24,83387,0
+OSIS.US,D,20181130,000000,72.13,72.82,71.31,72.4,97846,0
+OSIS.US,D,20181203,000000,72.97,72.97,71.11,72.19,169198,0
+OSIS.US,D,20181204,000000,71.96,72.4268,70.27,70.45,118203,0
+OSIS.US,D,20181206,000000,69.16,71.8,68.785,71.78,146146,0
+OSIS.US,D,20181207,000000,71.82,73.4,71.82,72.66,220582,0
+OSIS.US,D,20181210,000000,72.57,73.48,72.18,73.37,192740,0
+OSIS.US,D,20181211,000000,74.11,75.5,73.2,74.23,250788,0
+OSIS.US,D,20181212,000000,74.82,75.98,74.215,74.46,150132,0
+OSIS.US,D,20181213,000000,74.53,74.8333,73.03,73.89,162224,0
+OSIS.US,D,20181214,000000,73.22,74.41,71.925,72.5,141809,0
+OSIS.US,D,20181217,000000,72.51,74.39,72.03,72.44,192846,0
+OSIS.US,D,20181218,000000,72.96,73.5,72,72.28,117334,0
+OSIS.US,D,20181219,000000,72.3,73.35,71.65,72.3,138530,0
+OSIS.US,D,20181220,000000,71.98,73.13,71.26,71.75,177426,0
+OSIS.US,D,20181221,000000,71.89,73.99,70.01,70.42,218253,0
+OSIS.US,D,20181224,000000,70.05,71.0425,68.58,68.59,60300,0
+OSIS.US,D,20181226,000000,69.05,71.63,68.71,71.55,93555,0
+OSIS.US,D,20181227,000000,70.88,72.94,70.54,72.81,79283,0
+OSIS.US,D,20181228,000000,73,74.29,71.49,73.31,90748,0
+OSIS.US,D,20181231,000000,73.43,73.57,72.14,73.3,92984,0
+OSIS.US,D,20190102,000000,72.38,73.2,71.14,71.9,247010,0
+OSIS.US,D,20190103,000000,71.41,71.7,70.22,70.6,166212,0
+OSIS.US,D,20190104,000000,71.19,72.655,70.66,72.54,93897,0
+OSIS.US,D,20190107,000000,72.53,73.44,71.9,72.23,126315,0
+OSIS.US,D,20190108,000000,72.19,72.405,70.87,71.39,87168,0
+OSIS.US,D,20190109,000000,71.57,73.07,70.7,73.03,142651,0
+OSIS.US,D,20190110,000000,72.64,75.875,72.37,75.34,151366,0
+OSIS.US,D,20190111,000000,74.98,76.69,74.98,76.56,82347,0
+OSIS.US,D,20190114,000000,76.12,76.3,74.69,74.96,62387,0
+OSIS.US,D,20190115,000000,75.04,75.66,74.2045,75.57,65261,0
+OSIS.US,D,20190116,000000,75.58,76.88,75.13,76.62,79517,0
+OSIS.US,D,20190117,000000,76.29,78.18,75.59,77.28,139107,0
+OSIS.US,D,20190118,000000,77.72,77.92,76.065,76.7,139030,0
+OSIS.US,D,20190122,000000,76.42,76.62,73.06,73.78,231044,0
+OSIS.US,D,20190123,000000,74,75.4,73.07,73.74,268038,0
+OSIS.US,D,20190124,000000,73.7,76.5,73.4,75.84,194149,0
+OSIS.US,D,20190125,000000,84.5,86.76,81.46,86.06,1041338,0
+OSIS.US,D,20190128,000000,85.99,88.6,84.04,85.99,378868,0
+OSIS.US,D,20190129,000000,85.91,89.08,84.9,88.48,327363,0
+OSIS.US,D,20190130,000000,88.15,90.335,87.44,88.55,334691,0
+OSIS.US,D,20190131,000000,88.55,90.25,87.75,89.69,230130,0
+OSIS.US,D,20190201,000000,89.75,90.25,88.9,89.14,201042,0
+OSIS.US,D,20190204,000000,89.14,89.14,86.05,87.38,279537,0
+OSIS.US,D,20190205,000000,87.65,88.25,87.48,87.82,235843,0
+OSIS.US,D,20190206,000000,88.14,88.975,87.66,88.16,314956,0
+OSIS.US,D,20190207,000000,87.59,88.3851,86.89,86.98,132666,0
+OSIS.US,D,20190208,000000,86.02,87.57,85.62,86.71,131414,0
+OSIS.US,D,20190211,000000,86.94,87.16,86.185,86.58,148405,0
+OSIS.US,D,20190212,000000,86.69,86.77,85.5,86.5,138941,0
+OSIS.US,D,20190213,000000,86.64,88.45,86.15,87.85,162740,0
+OSIS.US,D,20190214,000000,87.68,88.5,87.33,87.45,171096,0
+OSIS.US,D,20190215,000000,87.86,88.3,87.2,88.23,138361,0
+OSIS.US,D,20190219,000000,87.87,88.17,86.69,87.55,144495,0
+OSIS.US,D,20190220,000000,87.71,89.18,87.7,88.53,155216,0
+OSIS.US,D,20190221,000000,88.6,89.88,87.4,89.79,185050,0
+OSIS.US,D,20190222,000000,90,91.19,89.47,89.57,158465,0
+OSIS.US,D,20190225,000000,90.17,90.17,87.66,87.74,151375,0
+OSIS.US,D,20190226,000000,87.7,88.185,86.72,86.85,113389,0
+OSIS.US,D,20190227,000000,86.85,87.49,86.33,87.16,64030,0
+OSIS.US,D,20190228,000000,86.97,87.4499,86.48,86.85,84724,0
+OSIS.US,D,20190301,000000,87.34,88.23,86.79,87.67,80909,0
+OSIS.US,D,20190304,000000,87.74,87.74,86.07,86.63,136123,0
+OSIS.US,D,20190305,000000,86.6,86.6,85.82,86.14,99873,0
+OSIS.US,D,20190306,000000,86.08,86.08,84.78,85.19,70775,0
+OSIS.US,D,20190307,000000,85.01,85.21,84.71,84.93,112058,0
+OSIS.US,D,20190308,000000,84.48,85.19,84.43,84.74,125578,0
+OSIS.US,D,20190311,000000,84.89,86.79,84.89,86.72,69328,0
+OSIS.US,D,20190312,000000,86.92,86.92,85.3,85.6,87305,0
+OSIS.US,D,20190313,000000,85.6,87.03,85.6,86.87,105794,0
+OSIS.US,D,20190314,000000,86.83,87.41,86.51,86.75,124214,0
+OSIS.US,D,20190315,000000,86.84,88.22,85.75,86.01,224901,0
+OSIS.US,D,20190318,000000,86.05,87.215,84.86,85.82,160185,0
+OSIS.US,D,20190319,000000,86.24,88.02,86.24,87.19,180300,0
+OSIS.US,D,20190320,000000,87.14,87.38,85.47,86.57,95394,0
+OSIS.US,D,20190321,000000,86.53,88.64,86.53,88.02,90233,0
+OSIS.US,D,20190322,000000,87.53,87.65,85.44,85.58,154624,0
+OSIS.US,D,20190325,000000,85.62,86.46,84.76,85.5,83103,0
+OSIS.US,D,20190326,000000,85.98,86.44,85.2,85.76,72943,0
+OSIS.US,D,20190327,000000,85.77,87.23,84.86,86.05,71519,0
+OSIS.US,D,20190328,000000,86.24,88.2,86.15,86.64,69920,0
+OSIS.US,D,20190329,000000,86.97,87.82,86.62,87.6,89617,0
+OSIS.US,D,20190401,000000,88.09,89.13,88.0353,88.76,85330,0
+OSIS.US,D,20190402,000000,88.885,89.22,88.11,88.92,71613,0
+OSIS.US,D,20190403,000000,89.45,90.46,88.67,89.76,94238,0
+OSIS.US,D,20190404,000000,89.93,90.33,89,89.77,85347,0
+OSIS.US,D,20190405,000000,90.08,90.96,90.01,90.69,166231,0
+OSIS.US,D,20190408,000000,90.82,90.95,88.82,88.96,84270,0
+OSIS.US,D,20190409,000000,88.86,89.8,88.0375,88.62,128640,0
+OSIS.US,D,20190410,000000,88.81,89.25,88.29,88.67,96040,0
+OSIS.US,D,20190411,000000,88.83,88.83,87.78,88,86824,0
+OSIS.US,D,20190412,000000,88.41,88.52,87.49,88.48,99992,0
+OSIS.US,D,20190415,000000,88.62,88.99,87.82,88.3,76096,0
+OSIS.US,D,20190416,000000,88.21,88.38,87.56,88.03,96088,0
+OSIS.US,D,20190417,000000,88.38,88.38,86.14,86.85,86511,0
+OSIS.US,D,20190418,000000,86.52,87.06,85.8,86.5,96960,0
+OSIS.US,D,20190422,000000,86.35,86.53,85.22,86.05,77758,0
+OSIS.US,D,20190423,000000,86.21,87.46,85.545,87.34,109550,0
+OSIS.US,D,20190424,000000,87.23,89.35,86.195,88.45,94349,0
+OSIS.US,D,20190425,000000,88.29,88.41,85.6,85.78,72075,0
+OSIS.US,D,20190426,000000,85.91,88.8,85.31,88.69,133262,0
+OSIS.US,D,20190429,000000,88.86,90.23,88.54,88.98,123438,0
+OSIS.US,D,20190430,000000,88.95,91.35,87.7,90.13,193127,0
+OSIS.US,D,20190501,000000,95,102.61,93.37,102.2,839309,0
+OSIS.US,D,20190502,000000,102.95,103.609,99.5,100.57,297964,0
+OSIS.US,D,20190503,000000,100.23,104.46,99.744,103.94,240184,0
+OSIS.US,D,20190506,000000,101.4,104.118,101.07,102.96,240465,0
+OSIS.US,D,20190507,000000,102.2,102.99,101.19,102.64,126348,0
+OSIS.US,D,20190508,000000,102.64,103.759,102.156,102.39,155131,0
+OSIS.US,D,20190509,000000,101.8,103.3,101.6,103.1,130542,0
+OSIS.US,D,20190510,000000,102.8,104.635,101.78,104.26,179886,0
+OSIS.US,D,20190513,000000,102.75,103.72,101.62,103.58,155810,0
+OSIS.US,D,20190514,000000,103.9,105,102.817,103.66,142758,0
+OSIS.US,D,20190515,000000,103.15,104.89,103.15,104.1,101447,0
+OSIS.US,D,20190516,000000,104.32,106.155,104.04,104.57,116072,0
+OSIS.US,D,20190517,000000,103.97,104.985,102.3,102.34,255963,0
+OSIS.US,D,20190520,000000,101.9,102.16,99.82,101.51,221725,0
+OSIS.US,D,20190521,000000,102.14,103.62,101.44,101.93,94485,0
+OSIS.US,D,20190522,000000,101.64,103.05,101.63,102.41,171392,0
+OSIS.US,D,20190523,000000,101.6,102.3,101.02,101.56,149410,0
+OSIS.US,D,20190524,000000,102.16,103.99,102.06,102.99,171400,0
+OSIS.US,D,20190528,000000,103,103.73,102.115,102.67,172991,0
+OSIS.US,D,20190529,000000,102.27,103.8,101.85,103.36,146004,0
+OSIS.US,D,20190530,000000,103.06,104.54,102.94,103.44,119910,0
+OSIS.US,D,20190531,000000,102.46,103.89,101.33,103.59,113148,0
+OSIS.US,D,20190603,000000,104.04,104.998,103.36,103.55,124962,0
+OSIS.US,D,20190604,000000,104.37,106.66,104.13,106.14,132632,0
+OSIS.US,D,20190605,000000,106.65,111.68,106.14,110.85,274809,0
+OSIS.US,D,20190606,000000,110.48,111.15,108.73,109.55,260393,0
+OSIS.US,D,20190607,000000,110.23,112.7,109.64,112.2,160637,0
+OSIS.US,D,20190610,000000,112.4,113.44,112.155,112.73,187325,0
+OSIS.US,D,20190611,000000,113.23,113.535,111.495,112.41,114847,0
+OSIS.US,D,20190612,000000,112.78,113.19,111.14,111.79,89212,0
+OSIS.US,D,20190613,000000,112.19,112.8,111.35,112.69,110558,0
+OSIS.US,D,20190614,000000,112.3,113.11,111.71,112.87,153140,0
+OSIS.US,D,20190617,000000,113.16,113.54,112.44,112.68,148399,0
+OSIS.US,D,20190618,000000,113.29,113.875,112.39,112.81,205194,0
+OSIS.US,D,20190619,000000,112.75,113.52,112.56,113.45,137056,0
+OSIS.US,D,20190620,000000,114.4,114.42,112.43,113.85,155380,0
+OSIS.US,D,20190621,000000,113.29,113.465,112.34,113.01,161898,0
+OSIS.US,D,20190624,000000,113.25,114.005,112.67,113.06,145649,0
+OSIS.US,D,20190625,000000,113.44,114.33,111.89,112.05,126544,0
+OSIS.US,D,20190626,000000,112.53,112.66,110.18,110.61,162465,0
+OSIS.US,D,20190627,000000,111,111.28,109.86,110.24,171129,0
+OSIS.US,D,20190628,000000,110.31,113.09,110.31,112.63,588559,0
+OSIS.US,D,20190701,000000,115.96,116.349,112.845,115.2,135367,0
+OSIS.US,D,20190702,000000,115.34,116.42,114.07,115.89,223714,0
+OSIS.US,D,20190703,000000,115.96,117.02,114.75,116.69,85524,0
+OSIS.US,D,20190705,000000,116.08,117.21,114.675,117.03,86073,0
+OSIS.US,D,20190708,000000,116.48,116.78,113.69,113.93,119759,0
+OSIS.US,D,20190709,000000,114,115.453,113.53,114.75,75307,0
+OSIS.US,D,20190710,000000,115.25,115.25,113.67,114.02,86871,0
+OSIS.US,D,20190711,000000,114.37,114.37,112.17,113.62,94053,0
+OSIS.US,D,20190712,000000,113.75,115.24,113.65,115.04,109351,0
+OSIS.US,D,20190715,000000,115.28,115.361,111.66,112.09,143163,0
+OSIS.US,D,20190716,000000,111.92,112.4,110.45,111.51,364932,0
+OSIS.US,D,20190717,000000,111.93,111.93,109.93,110.02,156863,0
+OSIS.US,D,20190718,000000,109.96,110.24,108.7,109.86,172970,0
+OSIS.US,D,20190719,000000,110.02,110.6,109.47,109.53,107028,0
+OSIS.US,D,20190722,000000,109.72,112.45,109.59,111.44,170469,0
+OSIS.US,D,20190723,000000,112.22,112.875,111.574,112.22,167539,0
+OSIS.US,D,20190724,000000,111.83,112.58,111.475,112.4,143945,0
+OSIS.US,D,20190725,000000,112.46,113.78,112.175,113.23,186937,0
+OSIS.US,D,20190726,000000,113.63,114.35,113.03,113.36,125414,0
+OSIS.US,D,20190729,000000,113.42,114.36,112.415,112.58,99331,0
+OSIS.US,D,20190730,000000,111.81,113.99,111.53,113.81,150822,0
+OSIS.US,D,20190731,000000,113.88,114.58,111.52,112.56,144015,0
+OSIS.US,D,20190801,000000,112.54,113.25,109.771,111.73,166398,0
+OSIS.US,D,20190802,000000,111.2,111.2,108.94,109.57,124891,0
+OSIS.US,D,20190805,000000,107.96,107.96,105.521,106.4,178860,0
+OSIS.US,D,20190806,000000,106.85,107.97,105.915,106.83,230367,0
+OSIS.US,D,20190807,000000,105.47,107.25,104.16,106.94,173091,0
+OSIS.US,D,20190808,000000,107.66,108.87,107.32,108.37,227437,0
+OSIS.US,D,20190809,000000,108.13,108.96,107.49,107.78,230193,0
+OSIS.US,D,20190812,000000,106.91,107.78,106.5,106.72,161020,0
+OSIS.US,D,20190813,000000,106.55,107.69,106.55,107.23,176496,0
+OSIS.US,D,20190814,000000,106.09,107.174,103.99,104.46,191623,0
+OSIS.US,D,20190815,000000,104.36,104.91,103.3,103.43,232982,0
+OSIS.US,D,20190816,000000,104.1,105.65,103.32,104.07,535427,0
+OSIS.US,D,20190819,000000,104.28,105.81,103.88,104.91,661515,0
+OSIS.US,D,20190820,000000,104.23,105.07,103.71,103.91,297945,0
+OSIS.US,D,20190821,000000,104.25,104.25,103.02,103.23,266056,0
+OSIS.US,D,20190822,000000,103.56,104.665,101.68,101.83,231515,0
+OSIS.US,D,20190823,000000,101.54,101.94,100.08,100.83,427994,0
+OSIS.US,D,20190826,000000,97.94,101.66,93.0496,101,654551,0
+OSIS.US,D,20190827,000000,102.04,105.19,101.825,104.43,318077,0
+OSIS.US,D,20190828,000000,104.01,106.97,103.46,106.38,315182,0
+OSIS.US,D,20190829,000000,107,107.92,104.84,105.05,158096,0
+OSIS.US,D,20190830,000000,105.49,105.663,104.31,105.01,138701,0
+OSIS.US,D,20190903,000000,104.28,104.51,103.475,104.47,156620,0
+OSIS.US,D,20190904,000000,105,105.7,104.92,105.55,186883,0
+OSIS.US,D,20190905,000000,106.36,107.7,105.701,106.35,142858,0
+OSIS.US,D,20190906,000000,106.8,106.8,105.79,106.06,218065,0
+OSIS.US,D,20190909,000000,106.72,106.95,105.64,106.85,149099,0
+OSIS.US,D,20190910,000000,106.66,106.66,103.85,104.45,174518,0
+OSIS.US,D,20190911,000000,104.7,105.81,103.89,105.2,236013,0
+OSIS.US,D,20190912,000000,105.4,105.53,103.07,104.9,283568,0
+OSIS.US,D,20190913,000000,105.28,105.28,103.965,104.73,128070,0
+OSIS.US,D,20190916,000000,104.48,105.67,103.985,104.75,77130,0
+OSIS.US,D,20190917,000000,104.35,105.31,104.345,104.9,127957,0
+OSIS.US,D,20190918,000000,104.88,106.04,103.87,104.92,146879,0
+OSIS.US,D,20190919,000000,105.02,107.03,105.02,106.2,122537,0
+OSIS.US,D,20190920,000000,106.62,106.9,105.225,105.68,215322,0
+OSIS.US,D,20190923,000000,105.84,106.56,104.81,105.61,205443,0
+OSIS.US,D,20190924,000000,105.66,106.73,104.93,105.3,195064,0
+OSIS.US,D,20190925,000000,105.22,106.26,104.91,105.78,145769,0
+OSIS.US,D,20190926,000000,105.69,105.89,103.915,104.06,118152,0
+OSIS.US,D,20190927,000000,104.17,104.7,103.7,104.23,170253,0
+OSIS.US,D,20190930,000000,104.45,105.51,101.51,101.56,207099,0
+OSIS.US,D,20191001,000000,102.13,102.67,99.16,99.29,172273,0
+OSIS.US,D,20191002,000000,98.82,99.09,97.84,99.05,176878,0
+OSIS.US,D,20191003,000000,98.98,99.84,97.96,99.47,133259,0
+OSIS.US,D,20191004,000000,99.82,100.095,98.17,99.01,97987,0
+OSIS.US,D,20191007,000000,98.79,99.55,98.22,98.52,116948,0
+OSIS.US,D,20191008,000000,98.07,98.175,96.92,97.07,118176,0
+OSIS.US,D,20191009,000000,97.33,97.945,96.37,96.68,88273,0
+OSIS.US,D,20191010,000000,96.69,96.74,96.07,96.54,113450,0
+OSIS.US,D,20191011,000000,97.33,98.35,96.59,96.97,95430,0
+OSIS.US,D,20191014,000000,96.72,97.11,95.92,96.91,93434,0
+OSIS.US,D,20191015,000000,96.95,99.78,96.95,98.83,142062,0
+OSIS.US,D,20191016,000000,98.53,99.6,97.72,98.12,115393,0
+OSIS.US,D,20191017,000000,98.38,100.205,98.38,100.03,117362,0
+OSIS.US,D,20191018,000000,99.73,100.235,98.04,98.35,80232,0
+OSIS.US,D,20191021,000000,98.69,99.45,98.27,98.48,79947,0
+OSIS.US,D,20191022,000000,98.29,99.01,96.27,96.6,137054,0
+OSIS.US,D,20191023,000000,96.63,97.83,96.525,96.55,97405,0
+OSIS.US,D,20191024,000000,96.76,96.76,93.98,95.06,131959,0
+OSIS.US,D,20191025,000000,99.99,102.01,98.15,100.91,339657,0
+OSIS.US,D,20191028,000000,100.76,101.365,99.23,100.52,202622,0
+OSIS.US,D,20191029,000000,100.65,101.605,99,99.46,164769,0
+OSIS.US,D,20191030,000000,99.88,100.48,98.35,99.72,142319,0
+OSIS.US,D,20191031,000000,99.62,99.74,98.07,99.24,139038,0
+OSIS.US,D,20191101,000000,99.6,100.61,98.95,99.43,139520,0
+OSIS.US,D,20191104,000000,99.52,99.94,95.52,95.99,256050,0
+OSIS.US,D,20191105,000000,96.23,97.17,95.11,95.52,170340,0
+OSIS.US,D,20191106,000000,95.14,96.72,94.99,96.52,102327,0
+OSIS.US,D,20191107,000000,96.83,97.31,95.13,95.29,74637,0
+OSIS.US,D,20191108,000000,95.04,95.965,95.04,95.63,85587,0
+OSIS.US,D,20191111,000000,95.16,96.52,94,96.5,97624,0
+OSIS.US,D,20191112,000000,96.27,96.73,95.37,96.15,161300,0
+OSIS.US,D,20191113,000000,96.07,97.84,96.05,97.19,92782,0
+OSIS.US,D,20191114,000000,96.9,97.36,96.3806,97.15,98907,0
+OSIS.US,D,20191115,000000,97.53,98.01,97.315,97.67,125113,0
+OSIS.US,D,20191118,000000,97.88,98.1,97.255,97.73,94335,0
+OSIS.US,D,20191119,000000,97.67,98.24,97.51,98.14,143058,0
+OSIS.US,D,20191120,000000,97.88,98.65,97.66,98.29,153432,0
+OSIS.US,D,20191121,000000,98.36,98.36,96.88,97.77,117828,0
+OSIS.US,D,20191122,000000,97.69,98.05,97.07,97.85,92668,0
+OSIS.US,D,20191125,000000,97.71,100.51,97.71,100.26,172610,0
+OSIS.US,D,20191126,000000,100.26,100.88,97.965,99.93,141200,0
+OSIS.US,D,20191127,000000,99.98,100.405,99.42,100.16,72791,0
+OSIS.US,D,20191129,000000,99.76,100.46,99.15,99.49,52528,0
+OSIS.US,D,20191202,000000,99.55,99.95,98.66,98.76,174323,0
+OSIS.US,D,20191203,000000,98,99.4,98,98.76,91497,0
+OSIS.US,D,20191204,000000,98.84,100.31,98.73,99.62,122709,0
+OSIS.US,D,20191205,000000,99.75,100.36,98.62,98.79,72557,0
+OSIS.US,D,20191206,000000,99.37,100.975,99.37,100.94,121459,0
+OSIS.US,D,20191209,000000,100.7,101.1,100.095,100.18,102905,0
+OSIS.US,D,20191210,000000,100.04,100.68,99.4,99.68,97341,0
+OSIS.US,D,20191211,000000,99.46,100.64,99.23,100.38,66170,0
+OSIS.US,D,20191212,000000,100.58,101.2,98.8425,99.92,141291,0
+OSIS.US,D,20191213,000000,100.04,101.12,99.785,100.6,76155,0
+OSIS.US,D,20191216,000000,100.72,101.39,99.84,100.56,122676,0
+OSIS.US,D,20191217,000000,100.68,101.06,99.73,100.55,138136,0
+OSIS.US,D,20191218,000000,100.26,101.17,99.77,101.01,87061,0
+OSIS.US,D,20191219,000000,100.7,101.02,100.17,100.69,155302,0
+OSIS.US,D,20191220,000000,100.96,102.81,100.65,102.08,464801,0
+OSIS.US,D,20191223,000000,102.11,102.35,100.54,101.86,70067,0
+OSIS.US,D,20191224,000000,101.82,101.91,101.41,101.91,50396,0
+OSIS.US,D,20191226,000000,101.74,102.51,101.22,101.77,57809,0
+OSIS.US,D,20191227,000000,101.65,102.115,100.775,101.17,66384,0
+OSIS.US,D,20191230,000000,101.08,101.08,99.98,100.32,66208,0
+OSIS.US,D,20191231,000000,100.25,101.56,100.25,100.74,85949,0
+OSIS.US,D,20200102,000000,101.36,102.17,100.9,102.17,72680,0
+OSIS.US,D,20200103,000000,101.29,101.99,101,101.31,90847,0
+OSIS.US,D,20200106,000000,100.82,102.61,100.14,102.42,87789,0
+OSIS.US,D,20200107,000000,102.14,102.17,100.62,100.8,83629,0
+OSIS.US,D,20200108,000000,101.09,101.69,99.84,99.94,129732,0
+OSIS.US,D,20200109,000000,100.68,101.85,100.04,101.17,140975,0
+OSIS.US,D,20200110,000000,101.41,101.81,99.97,100.56,59740,0
+OSIS.US,D,20200113,000000,100.33,101.76,100.26,101.31,101300,0
+OSIS.US,D,20200114,000000,101.14,101.63,100.17,100.58,99382,0
+OSIS.US,D,20200115,000000,100.33,101.19,99.75,99.99,117141,0
+OSIS.US,D,20200116,000000,100.51,101.33,100.06,100.79,81685,0
+OSIS.US,D,20200117,000000,101.33,101.33,99.67,100.58,100213,0
+OSIS.US,D,20200121,000000,100.6,100.98,99.9,100.26,201803,0
+OSIS.US,D,20200122,000000,100.51,100.92,98.43,98.49,253926,0
+OSIS.US,D,20200123,000000,98.4,99.3949,97.64,98.69,164676,0
+OSIS.US,D,20200124,000000,98.7,98.7,96.28,96.69,100134,0
+OSIS.US,D,20200127,000000,95.49,96,94.57,94.72,121471,0
+OSIS.US,D,20200128,000000,95.13,97.34,94.27,96.3,140795,0
+OSIS.US,D,20200129,000000,96.72,96.83,92.4,93.86,433139,0
+OSIS.US,D,20200130,000000,92.72,93.83,88.72,88.93,370647,0
+OSIS.US,D,20200131,000000,88.64,90.2783,86.46,86.54,438783,0
+OSIS.US,D,20200203,000000,86.37,89.575,86.37,89.1,286401,0
+OSIS.US,D,20200204,000000,90.31,91.15,87.375,88.08,254839,0
+OSIS.US,D,20200205,000000,88.96,90.2,88.27,89.76,280007,0
+OSIS.US,D,20200206,000000,90.21,90.52,89.5,90,176106,0
+OSIS.US,D,20200207,000000,89.62,91.69,89.62,91.19,189923,0
+OSIS.US,D,20200210,000000,90.74,91.13,89.51,90.83,265262,0
+OSIS.US,D,20200211,000000,91.13,92.36,91.13,91.23,143399,0
+OSIS.US,D,20200212,000000,91.53,92.29,90.27,91.3,230063,0
+OSIS.US,D,20200213,000000,90.77,91.78,90.2,90.86,138831,0
+OSIS.US,D,20200214,000000,91.04,91.3,89.125,89.18,130536,0
+OSIS.US,D,20200218,000000,88.61,89.92,88.56,89.31,193322,0
+OSIS.US,D,20200219,000000,89.61,91.5,89.61,90.99,199056,0
+OSIS.US,D,20200220,000000,90.58,91.13,88.51,90.47,185253,0
+OSIS.US,D,20200221,000000,90.36,91.3,89.55,90.965,420491,0
+OSIS.US,D,20200224,000000,88.43,89.6,88.2,89.26,276478,0
+OSIS.US,D,20200225,000000,89.75,90.59,85.2,85.4,298494,0
+OSIS.US,D,20200226,000000,85.88,86.955,84.57,84.74,140180,0
+OSIS.US,D,20200227,000000,83.03,84.83,82.11,82.11,184374,0
+OSIS.US,D,20200228,000000,79.91,82.66,79.3,81.27,243784,0
+OSIS.US,D,20200302,000000,81.7,82.55,80.15,82.22,152136,0
+OSIS.US,D,20200303,000000,82.52,84.315,80.5,81.67,150004,0
+OSIS.US,D,20200304,000000,82.5,83.34,80.96,83.11,162867,0
+OSIS.US,D,20200305,000000,81.43,82.57,79.77,81.03,159588,0
+OSIS.US,D,20200306,000000,79.06,82.59,78.89,82.12,178568,0
+OSIS.US,D,20200309,000000,78.03,79.81,76.58,77.27,139124,0
+OSIS.US,D,20200310,000000,79.32,82.05,73.64,77.66,335691,0
+OSIS.US,D,20200311,000000,75.98,77.97,74.25,77.59,188771,0
+OSIS.US,D,20200312,000000,73.82,75.14,70.04,70.04,212532,0
+OSIS.US,D,20200313,000000,72.58,73.29,69.37,73.29,185253,0
+OSIS.US,D,20200316,000000,67.35,68.915,64.75,65.09,170011,0
+OSIS.US,D,20200317,000000,66.21,68.5,60.32,62.25,317714,0
+OSIS.US,D,20200318,000000,59.21,60.82,57.13,59.85,223400,0
+OSIS.US,D,20200319,000000,59.69,64.8,57.9086,62.11,187415,0
+OSIS.US,D,20200320,000000,62.29,64.4,49.955,54.26,213998,0
+OSIS.US,D,20200323,000000,54.72,59.44,54.34,59.18,157942,0
+OSIS.US,D,20200324,000000,61.76,65.46,59.94,63.96,278553,0
+OSIS.US,D,20200325,000000,63.96,66.16,60.91,64.98,142426,0
+OSIS.US,D,20200326,000000,65.61,68.6166,64.47,68.47,152500,0
+OSIS.US,D,20200327,000000,66.27,66.3,63.89,64.64,85717,0
+OSIS.US,D,20200330,000000,65.39,67.295,64.91,66.8,105071,0
+OSIS.US,D,20200331,000000,67.13,69.61,66.415,68.92,174773,0
+OSIS.US,D,20200401,000000,66.61,67.55,63.13,63.74,126368,0
+OSIS.US,D,20200402,000000,63.3,69.63,63.3,65.55,113518,0
+OSIS.US,D,20200403,000000,66.1,67.52,63.09,64.45,87586,0
+OSIS.US,D,20200406,000000,66.94,67.29,64.93,67.16,101734,0
+OSIS.US,D,20200407,000000,68.78,70.05,67.85,68.3,93884,0
+OSIS.US,D,20200408,000000,69.72,72.19,67.07,71.48,76703,0
+OSIS.US,D,20200409,000000,74.15,74.15,71.02,72.54,102560,0
+OSIS.US,D,20200413,000000,72.88,73.28,70.41,70.85,53596,0
+OSIS.US,D,20200414,000000,72.3,73.695,71.59,72.78,78501,0
+OSIS.US,D,20200415,000000,71.14,71.93,69.333,69.43,74384,0
+OSIS.US,D,20200416,000000,70.12,72.21,69.3,71.4,176059,0
+OSIS.US,D,20200417,000000,73.08,74.75,72.8512,74.27,64569,0
+OSIS.US,D,20200420,000000,73.52,73.52,71.23,71.66,66542,0
+OSIS.US,D,20200421,000000,69.98,70.47,68.71,69.83,86388,0
+OSIS.US,D,20200422,000000,71,72.77,69.815,72.31,94884,0
+OSIS.US,D,20200423,000000,73.53,73.8,72.41,72.84,112089,0
+OSIS.US,D,20200424,000000,73.12,74.6334,72.12,73.06,68536,0
+OSIS.US,D,20200427,000000,73.37,73.385,71.65,72.43,130483,0
+OSIS.US,D,20200428,000000,73.53,75.38,73.27,73.67,96777,0
+OSIS.US,D,20200429,000000,75.47,77.68,74.8643,76.73,119227,0
+OSIS.US,D,20200430,000000,75.17,76.61,72.3,72.38,157072,0
+OSIS.US,D,20200501,000000,72,76.6,71.98,74.37,196923,0
+OSIS.US,D,20200504,000000,73.15,74.16,71.175,71.69,191496,0
+OSIS.US,D,20200505,000000,72.87,73.87,71.51,71.75,133961,0
+OSIS.US,D,20200506,000000,71.84,72.71,70.65,70.87,97848,0
+OSIS.US,D,20200507,000000,71.75,71.75,70.51,70.51,60263,0
+OSIS.US,D,20200508,000000,71.8,75.12,71.8,74.97,83874,0
+OSIS.US,D,20200511,000000,73.91,74.43,72.49,73.47,129353,0
+OSIS.US,D,20200512,000000,73.62,73.95,70.4,70.71,118440,0
+OSIS.US,D,20200513,000000,70,70.31,68.95,69.09,100506,0
+OSIS.US,D,20200514,000000,67.73,68.7,66.29,68.62,67970,0
+OSIS.US,D,20200515,000000,68.26,72.55,67.64,69.45,98309,0
+OSIS.US,D,20200518,000000,71.88,73.465,71.77,73.22,97375,0
+OSIS.US,D,20200519,000000,72.85,73.24,71.7,71.9,73608,0
+OSIS.US,D,20200520,000000,72.23,73.8,72.23,73.07,57314,0
+OSIS.US,D,20200521,000000,72.8,73.2831,71.605,72.23,110541,0
+OSIS.US,D,20200522,000000,72.56,72.56,71.16,71.71,43482,0
+OSIS.US,D,20200526,000000,73.97,76.615,73.51,75.22,73149,0
+OSIS.US,D,20200527,000000,76.66,77.58,75.65,76.9,124577,0
+OSIS.US,D,20200528,000000,77.35,77.71,76.305,76.51,129748,0
+OSIS.US,D,20200529,000000,76.13,76.84,74.63,75.77,121957,0
+OSIS.US,D,20200601,000000,75.97,76.96,75.27,76.19,97359,0
+OSIS.US,D,20200602,000000,76.42,77.54,75.92,76.77,85090,0
+OSIS.US,D,20200603,000000,77.56,80.83,77.56,79.98,105010,0
+OSIS.US,D,20200604,000000,79.24,80.76,79.055,80.25,133518,0
+OSIS.US,D,20200605,000000,82.75,85.01,82.75,84.37,184489,0
+OSIS.US,D,20200608,000000,84.37,84.37,79.85,80.15,176378,0
+OSIS.US,D,20200609,000000,79.01,80.04,77.99,78.7,138985,0
+OSIS.US,D,20200610,000000,78.83,78.9978,77.02,77.5,92789,0
+OSIS.US,D,20200611,000000,74.98,76.55,73.83,74.04,147021,0
+OSIS.US,D,20200612,000000,76.19,76.342,72.001,73.61,145559,0
+OSIS.US,D,20200615,000000,71.76,74.57,71.66,74.21,98197,0
+OSIS.US,D,20200616,000000,76.41,76.415,74.2,74.65,135125,0
+OSIS.US,D,20200617,000000,74.9,75.05,73.815,74.04,125180,0
+OSIS.US,D,20200618,000000,73.44,74.24,72.2,73.15,154290,0
+OSIS.US,D,20200619,000000,74.11,75.73,72.805,74.04,355757,0
+OSIS.US,D,20200622,000000,73.74,73.87,72.255,72.82,143539,0
+OSIS.US,D,20200623,000000,73.41,74.345,73.22,74.12,133321,0
+OSIS.US,D,20200624,000000,73.35,74.81,72.06,72.48,147475,0
+OSIS.US,D,20200625,000000,71.79,73.8,71.38,73.69,193746,0
+OSIS.US,D,20200626,000000,73.31,73.96,69.9,70.13,286753,0
+OSIS.US,D,20200629,000000,71.38,74.5,71.38,73.84,110174,0
+OSIS.US,D,20200630,000000,73.29,74.88,73.29,74.64,87020,0
+OSIS.US,D,20200701,000000,74.64,74.64,71.215,73.56,151318,0
+OSIS.US,D,20200702,000000,74.84,75.61,73.76,73.86,106252,0
+OSIS.US,D,20200706,000000,75.3,75.63,71.965,74.37,127277,0
+OSIS.US,D,20200707,000000,73.76,73.93,71.18,71.21,159304,0
+OSIS.US,D,20200708,000000,71.13,71.19,69.09,69.77,151429,0
+OSIS.US,D,20200709,000000,69.42,69.71,67.99,69,218979,0
+OSIS.US,D,20200710,000000,68.93,69.5,68.14,69.39,79122,0
+OSIS.US,D,20200713,000000,69.87,69.87,67.07,67.1,218213,0
+OSIS.US,D,20200714,000000,67.43,68.915,66.11,68.64,381448,0
+OSIS.US,D,20200715,000000,69.76,71.195,69.59,70.39,149929,0
+OSIS.US,D,20200716,000000,70.23,70.72,68.36,68.78,115810,0
+OSIS.US,D,20200717,000000,68.69,69.34,68.3,68.56,170677,0
+OSIS.US,D,20200720,000000,68.37,68.95,67.01,67.86,182741,0
+OSIS.US,D,20200721,000000,68.51,69.36,67.19,67.67,200410,0
+OSIS.US,D,20200722,000000,67.54,68.3875,67.54,67.99,151235,0
+OSIS.US,D,20200723,000000,68.1,69.56,68,68.75,99505,0
+OSIS.US,D,20200724,000000,68.41,68.74,67.3,67.37,114016,0
+OSIS.US,D,20200727,000000,67.38,68.42,66.77,67.78,120559,0
+OSIS.US,D,20200728,000000,67.67,68.45,67.05,67.7,90466,0
+OSIS.US,D,20200729,000000,67.92,69.47,67.92,69.14,154402,0
+OSIS.US,D,20200730,000000,68.29,70.38,68.29,70.21,88823,0
+OSIS.US,D,20200731,000000,70.43,70.96,68.15,70.96,134935,0
+OSIS.US,D,20200803,000000,70.92,71.775,70.13,71.38,161098,0
+OSIS.US,D,20200804,000000,71.5,72.49,70.505,71.88,128837,0
+OSIS.US,D,20200805,000000,72.69,73.61,71.74,72.59,155972,0
+OSIS.US,D,20200806,000000,72.34,74.265,72.23,74.18,282301,0
+OSIS.US,D,20200807,000000,74.1,78,74.1,77.97,178597,0
+OSIS.US,D,20200810,000000,77.97,78.94,77.67,78.59,106183,0
+OSIS.US,D,20200811,000000,79.49,80,77.89,78.25,127401,0
+OSIS.US,D,20200812,000000,79.07,79.65,78.13,78.88,107786,0
+OSIS.US,D,20200813,000000,78.46,78.97,77.67,77.72,63205,0
+OSIS.US,D,20200814,000000,77.56,79.49,77.4,78.91,107917,0
+OSIS.US,D,20200817,000000,78.75,78.755,77.175,77.33,59468,0
+OSIS.US,D,20200818,000000,77.015,77.08,75.96,76.71,130923,0
+OSIS.US,D,20200819,000000,76.57,77.22,75.45,75.96,155560,0
+OSIS.US,D,20200820,000000,75.25,76.6399,74.69,74.69,163723,0
+OSIS.US,D,20200821,000000,75.16,75.16,72.0046,75.01,262268,0
+OSIS.US,D,20200824,000000,74.6,75.7,73.45,75.64,124609,0
+OSIS.US,D,20200825,000000,76.09,76.2245,74.32,75.47,173371,0
+OSIS.US,D,20200826,000000,75.56,76.35,74.51,76.24,148309,0
+OSIS.US,D,20200827,000000,76.83,77.925,75.94,77.83,190275,0
+OSIS.US,D,20200828,000000,78.51,78.78,77.55,78.76,82368,0
+OSIS.US,D,20200831,000000,78.5,79.33,78.42,78.75,164996,0
+OSIS.US,D,20200901,000000,78.52,79.12,77.69,78.6,185528,0
+OSIS.US,D,20200902,000000,78.64,80.67,78.64,80.22,149786,0
+OSIS.US,D,20200903,000000,80.29,80.29,78.25,78.77,153696,0
+OSIS.US,D,20200904,000000,79.56,79.68,76.92,77.65,175198,0
+OSIS.US,D,20200908,000000,77.06,77.51,75.51,76.24,142978,0
+OSIS.US,D,20200909,000000,76.66,77.82,76.24,77.3,158460,0
+OSIS.US,D,20200910,000000,77.47,77.97,76.74,76.74,101038,0
+OSIS.US,D,20200911,000000,77.08,78.52,76.54,77.46,125333,0
+OSIS.US,D,20200914,000000,77.5,79,77.5,78.9,151183,0
+OSIS.US,D,20200915,000000,79.7,80.16,78.93,79.11,134782,0
+OSIS.US,D,20200916,000000,79.29,80.74,79.14,80,111450,0
+OSIS.US,D,20200917,000000,78.95,81.13,78.57,80.62,143992,0
+OSIS.US,D,20200918,000000,81.2,81.69,79.33,80.19,335283,0
+OSIS.US,D,20200921,000000,78.8,78.91,76.39,78.32,167120,0
+OSIS.US,D,20200922,000000,78.61,79.12,77.26,78.34,156819,0
+OSIS.US,D,20200923,000000,78.55,78.82,76.1901,76.3,157690,0
+OSIS.US,D,20200924,000000,76.31,77.945,76.31,77.21,157078,0
+OSIS.US,D,20200925,000000,76.76,77.5,76.54,77,70067,0
+OSIS.US,D,20200928,000000,77.78,78.64,77.78,78.26,98833,0
+OSIS.US,D,20200929,000000,78.25,78.59,77.035,77.65,135975,0
+OSIS.US,D,20200930,000000,78,78.91,77.45,77.61,92851,0
+OSIS.US,D,20201001,000000,78.25,78.56,76.985,78.01,104550,0
+OSIS.US,D,20201002,000000,76.93,78.4175,76.93,78.04,65317,0
+OSIS.US,D,20201005,000000,78.78,79.22,78.28,79.06,168517,0
+OSIS.US,D,20201006,000000,79.4,80.54,78.86,79.33,89781,0
+OSIS.US,D,20201007,000000,79.78,80.36,79.39,79.78,93988,0
+OSIS.US,D,20201008,000000,80.13,81.083,80.13,80.93,78143,0
+OSIS.US,D,20201009,000000,81.21,81.61,80.14,80.5,140959,0
+OSIS.US,D,20201012,000000,80.67,81.85,80.1775,81.69,56715,0
+OSIS.US,D,20201013,000000,81.11,81.52,80.03,80.12,82064,0
+OSIS.US,D,20201014,000000,80.03,80.5,79.53,79.7,66842,0
+OSIS.US,D,20201015,000000,78.9,80.24,78.42,80.1,48224,0
+OSIS.US,D,20201016,000000,79.71,81.36,79.575,80.91,86343,0
+OSIS.US,D,20201019,000000,81.09,81.64,80.17,80.41,120403,0
+OSIS.US,D,20201020,000000,80.9,81.52,79.66,80.7,138208,0
+OSIS.US,D,20201021,000000,80.91,81.24,79.73,79.75,51514,0
+OSIS.US,D,20201022,000000,79.61,80.54,79.04,80.27,79755,0
+OSIS.US,D,20201023,000000,80.19,81.38,79.91,81.07,42830,0
+OSIS.US,D,20201026,000000,80.12,80.54,78.53,79.49,136566,0
+OSIS.US,D,20201027,000000,79.46,80.42,79.44,80.08,165423,0
+OSIS.US,D,20201028,000000,78.76,78.76,77.18,77.28,94315,0
+OSIS.US,D,20201029,000000,78.08,82.13,78.08,81.1,148756,0
+OSIS.US,D,20201030,000000,80.7,81.43,76.3135,77.16,143070,0
+OSIS.US,D,20201102,000000,77.95,80.39,77.95,80.28,93160,0
+OSIS.US,D,20201103,000000,81.46,82.09,80.8,81.59,121853,0
+OSIS.US,D,20201104,000000,80.84,81.72,80.1728,80.65,49000,0
+OSIS.US,D,20201105,000000,80.72,83.03,80.72,81.8,85284,0
+OSIS.US,D,20201106,000000,82.16,82.83,80.175,80.59,75190,0
+OSIS.US,D,20201109,000000,84.25,86.43,82.12,84.49,221127,0
+OSIS.US,D,20201110,000000,85.19,87.39,84.52,86.35,197641,0
+OSIS.US,D,20201111,000000,86.68,86.7,84.2,84.95,43819,0
+OSIS.US,D,20201112,000000,84.27,84.27,81.76,82.32,82274,0
+OSIS.US,D,20201113,000000,83.72,84.9,83.06,84.84,72599,0
+OSIS.US,D,20201116,000000,85,87.1,84.6,87.1,140949,0
+OSIS.US,D,20201117,000000,86.34,88.04,85.63,86.74,95175,0
+OSIS.US,D,20201118,000000,86.8,87.04,85.33,85.4,79972,0
+OSIS.US,D,20201119,000000,85.54,85.885,84.29,85.43,62931,0
+OSIS.US,D,20201120,000000,84.9,85.99,84.34,85.59,68258,0
+OSIS.US,D,20201123,000000,86.36,87.6953,85.5,87.53,74136,0
+OSIS.US,D,20201124,000000,88.45,89.75,88.45,89.47,119104,0
+OSIS.US,D,20201125,000000,89.03,89.72,88.63,89.15,74498,0
+OSIS.US,D,20201127,000000,89.01,89.99,88.37,88.86,37464,0
+OSIS.US,D,20201130,000000,88.25,89.01,87.51,88.1,133315,0
+OSIS.US,D,20201201,000000,89.01,89.05,87.49,88.41,127602,0
+OSIS.US,D,20201202,000000,88.24,88.635,87.56,88.35,45124,0
+OSIS.US,D,20201203,000000,88.2,88.77,87.53,87.69,74099,0
+OSIS.US,D,20201204,000000,87.77,90.09,87.59,89.79,47595,0
+OSIS.US,D,20201207,000000,89.49,91.31,88.69,91.17,82617,0
+OSIS.US,D,20201208,000000,90.49,92.1273,90.49,92.1,90089,0
+OSIS.US,D,20201209,000000,92.89,93.59,90.73,91.41,114248,0
+OSIS.US,D,20201210,000000,92.88,92.97,91.56,92.41,66517,0
+OSIS.US,D,20201211,000000,92.28,93.28,92.125,92.32,62625,0
+OSIS.US,D,20201214,000000,93.05,93.87,90.73,91,104629,0
+OSIS.US,D,20201215,000000,91.43,92.49,90,92.09,131687,0
+OSIS.US,D,20201216,000000,92.21,92.75,91.47,91.76,59816,0
+OSIS.US,D,20201217,000000,92.14,93.065,91.79,92.4,68299,0
+OSIS.US,D,20201218,000000,92.78,93.3,91.85,92.01,364556,0
+OSIS.US,D,20201221,000000,90.3,91.68,89.1001,91.18,81397,0
+OSIS.US,D,20201222,000000,91.87,92.505,90.94,90.95,66199,0
+OSIS.US,D,20201223,000000,91.68,93.99,91.68,93.54,95981,0
+OSIS.US,D,20201224,000000,93.79,94.73,92.55,93.1,16058,0
+OSIS.US,D,20201228,000000,93.72,94.87,92.1,93.5,70262,0
+OSIS.US,D,20201229,000000,94.05,94.75,92.18,92.69,78282,0
+OSIS.US,D,20201230,000000,92.75,93.74,92.49,93.01,55210,0
+OSIS.US,D,20201231,000000,92.63,93.77,91.9,93.22,47746,0
+OSIS.US,D,20210104,000000,93.94,94,90.57,91.58,90422,0
+OSIS.US,D,20210105,000000,91.5,94.57,91.19,93.35,72933,0
+OSIS.US,D,20210106,000000,94.64,96.96,94.64,96.13,119598,0
+OSIS.US,D,20210107,000000,96.76,98.26,95.2,96.7,61789,0
+OSIS.US,D,20210108,000000,96.92,97.355,94.87,95.71,89710,0
+OSIS.US,D,20210111,000000,94.53,95.95,94.19,94.74,34781,0
+OSIS.US,D,20210112,000000,94.71,95.5,92.85,93.8,137482,0
+OSIS.US,D,20210113,000000,93.25,94.55,92.34,94.39,54941,0
+OSIS.US,D,20210114,000000,94.85,95.5,94.695,94.99,61469,0
+OSIS.US,D,20210115,000000,93.96,94.25,92.64,93.62,64343,0
+OSIS.US,D,20210119,000000,94.02,94.44,92.185,93.03,76579,0
+OSIS.US,D,20210120,000000,93.44,94.5,92.86,93.33,72040,0
+OSIS.US,D,20210121,000000,93.48,93.5,91.79,92.56,57096,0
+OSIS.US,D,20210122,000000,91.8,92.86,91,92.61,57392,0
+OSIS.US,D,20210125,000000,92.64,94.47,91.84,94.26,90573,0
+OSIS.US,D,20210126,000000,94.24,94.49,92.76,93.4,65029,0
+OSIS.US,D,20210127,000000,92.02,94.5,92.02,93.6,129336,0
+OSIS.US,D,20210128,000000,97.5,97.5,89.98,90.85,185712,0
+OSIS.US,D,20210129,000000,91.88,92.235,89.1,90.02,164837,0
+OSIS.US,D,20210201,000000,89.96,92.48,89.21,92.1,96009,0
+OSIS.US,D,20210202,000000,92.64,92.64,90.32,91.47,98662,0
+OSIS.US,D,20210203,000000,90.85,91.2125,89.78,90,112272,0
+OSIS.US,D,20210204,000000,89.76,93.405,89.76,93.32,97479,0
+OSIS.US,D,20210205,000000,93.99,94.495,92.22,93.4,102012,0
+OSIS.US,D,20210208,000000,93.53,96.67,93.53,95.6,120003,0
+OSIS.US,D,20210209,000000,95.13,95.13,93.142,93.98,76439,0
+OSIS.US,D,20210210,000000,94.16,94.71,92.78,93.33,91581,0
+OSIS.US,D,20210211,000000,94.13,94.47,91.52,92.38,94447,0
+OSIS.US,D,20210212,000000,92.01,93.97,92,93.83,106658,0
+OSIS.US,D,20210216,000000,94.37,94.87,93.8476,94.87,63924,0
+OSIS.US,D,20210217,000000,94.18,95.27,93.265,93.76,57456,0
+OSIS.US,D,20210218,000000,93.5,94.22,91.75,93.94,83037,0
+OSIS.US,D,20210219,000000,93.9,95.23,92.39,92.65,99094,0
+OSIS.US,D,20210222,000000,92.82,94.08,92.135,93.55,61124,0
+OSIS.US,D,20210223,000000,92.92,95.4,92.3,94.78,98555,0
+OSIS.US,D,20210224,000000,95.31,96.75,95.24,96.31,61169,0
+OSIS.US,D,20210225,000000,96.51,98,95.58,96.39,115608,0
+OSIS.US,D,20210226,000000,96.39,96.95,94.07,94.62,135106,0
+OSIS.US,D,20210301,000000,95.96,96.62,94.3,95,90559,0
+OSIS.US,D,20210302,000000,95,95,92.62,93.11,127499,0
+OSIS.US,D,20210303,000000,92.96,94.15,92.38,92.85,80464,0
+OSIS.US,D,20210304,000000,93.26,94.3048,92.83,93.86,118276,0
+OSIS.US,D,20210305,000000,94.94,96.67,94.39,96.35,158703,0
+OSIS.US,D,20210308,000000,97.14,98.11,96.377,97.28,122310,0
+OSIS.US,D,20210309,000000,97.54,99.37,95.8257,97.11,78705,0
+OSIS.US,D,20210310,000000,97.5,99.06,97.2,98.36,68340,0
+OSIS.US,D,20210311,000000,98.7,99.175,96.78,97.33,82403,0
+OSIS.US,D,20210312,000000,97.36,98.81,96.45,97.89,63322,0
+OSIS.US,D,20210315,000000,97.44,99.43,96.667,99.14,69538,0
+OSIS.US,D,20210316,000000,99.19,100.5,98.245,99.62,113334,0
+OSIS.US,D,20210317,000000,98.64,100.43,97.47,100.02,69509,0
+OSIS.US,D,20210318,000000,99.18,100.6741,97.1689,98.74,50271,0
+OSIS.US,D,20210319,000000,95.09,99.77,95.09,98.75,196876,0
+OSIS.US,D,20210322,000000,98.95,99.68,96.49,97.57,61674,0
+OSIS.US,D,20210323,000000,98,100.66,96.305,96.88,94777,0
+OSIS.US,D,20210324,000000,97.77,98.82,96.05,96.33,85820,0
+OSIS.US,D,20210325,000000,95.97,97.34,95.21,96.38,78526,0
+OSIS.US,D,20210326,000000,97.26,98.08,95.4,97.94,84078,0
+OSIS.US,D,20210329,000000,97.61,99.1,96.6601,97.19,77739,0
+OSIS.US,D,20210330,000000,97.46,97.46,96.05,96.65,82253,0
+OSIS.US,D,20210331,000000,97.06,100,95.35,96.1,128002,0
+OSIS.US,D,20210401,000000,96.71,97.275,96.14,96.91,66215,0
+OSIS.US,D,20210405,000000,96.99,98.25,96.59,97.24,91354,0
+OSIS.US,D,20210406,000000,97.2,97.66,95.89,96.85,81204,0
+OSIS.US,D,20210407,000000,96.71,97.19,95.62,96.02,83320,0
+OSIS.US,D,20210408,000000,96.48,96.96,96,96.8,132535,0
+OSIS.US,D,20210409,000000,97.05,97.32,96.15,97.17,70175,0
+OSIS.US,D,20210412,000000,96.67,97.49,96.61,96.9,60563,0
+OSIS.US,D,20210413,000000,97.14,97.14,95.1,96.45,87269,0
+OSIS.US,D,20210414,000000,96.8,97.26,96.43,96.62,43681,0
+OSIS.US,D,20210415,000000,97.3,98.99,96.4,98.83,75531,0
+OSIS.US,D,20210416,000000,99.7,99.7,98.4,98.67,45958,0
+OSIS.US,D,20210419,000000,98.74,99.25,98.01,99.22,56850,0
+OSIS.US,D,20210420,000000,98.88,99.52,96.89,97.24,55360,0
+OSIS.US,D,20210421,000000,97.5,98.63,97.5,97.67,48255,0
+OSIS.US,D,20210422,000000,97.94,99.21,96.8,97.76,55455,0
+OSIS.US,D,20210423,000000,98.08,99.95,97.65,99.21,64744,0
+OSIS.US,D,20210426,000000,99.44,101,98.77,99.8,79805,0
+OSIS.US,D,20210427,000000,100.64,101.66,100,100.86,118050,0
+OSIS.US,D,20210428,000000,100.3,101.78,99.71,100.89,144431,0
+OSIS.US,D,20210429,000000,98.4,101.48,95.71,96.88,143392,0
+OSIS.US,D,20210430,000000,97.27,97.9799,95.84,96.57,101917,0
+OSIS.US,D,20210503,000000,96.79,96.79,95.37,95.6,170762,0
+OSIS.US,D,20210504,000000,95.8,95.97,94.1043,94.65,51115,0
+OSIS.US,D,20210505,000000,95,95.99,94.6,95.34,90455,0
+OSIS.US,D,20210506,000000,95.44,96.92,94.36,96.78,87574,0
+OSIS.US,D,20210507,000000,96.76,97.68,93.58,96.48,105163,0
+OSIS.US,D,20210510,000000,96.49,96.75,95.37,95.79,84503,0
+OSIS.US,D,20210511,000000,94.84,96.72,94.12,95.98,85755,0
+OSIS.US,D,20210512,000000,95.6,96.44,91.95,92.22,267956,0
+OSIS.US,D,20210513,000000,92.5,95.3,92.5,94.87,83989,0
+OSIS.US,D,20210514,000000,95.32,96.25,92.62,95.64,75395,0
+OSIS.US,D,20210517,000000,95.07,96.08,95.07,95.57,58959,0
+OSIS.US,D,20210518,000000,95.48,96.36,94.24,94.25,59553,0
+OSIS.US,D,20210519,000000,93.38,95.01,92.45,94.73,63481,0
+OSIS.US,D,20210520,000000,94.45,95.38,94.43,95.17,61240,0
+OSIS.US,D,20210521,000000,95.25,95.71,94.05,95.14,63654,0
+OSIS.US,D,20210524,000000,95.65,95.78,94.18,95.36,37671,0
+OSIS.US,D,20210525,000000,95.81,95.81,94.72,95.49,173161,0
+OSIS.US,D,20210526,000000,95.78,96.68,94.92,96.58,51764,0
+OSIS.US,D,20210527,000000,97.14,97.8813,96.66,96.68,59979,0
+OSIS.US,D,20210528,000000,97.02,97.48,95.44,96.36,37694,0
+OSIS.US,D,20210601,000000,96.91,97.42,95.41,96.77,71857,0
+OSIS.US,D,20210602,000000,96.98,97.875,95.67,96.15,48384,0
+OSIS.US,D,20210603,000000,95.63,97.53,95.04,97.11,70894,0
+OSIS.US,D,20210604,000000,97.25,97.25,96.39,96.96,35872,0
+OSIS.US,D,20210607,000000,97.02,97.58,95.63,96.33,91631,0
+OSIS.US,D,20210608,000000,96.38,96.45,95.13,96.06,94445,0
+OSIS.US,D,20210609,000000,96,97.1,96,96.46,63961,0
+OSIS.US,D,20210610,000000,96.65,97.25,96.55,96.93,63573,0
+OSIS.US,D,20210611,000000,96.98,98.38,96.98,98.21,93843,0
+OSIS.US,D,20210614,000000,98.11,99.81,97.75,97.94,172718,0
+OSIS.US,D,20210615,000000,98.23,100.65,97.96,100.59,120492,0
+OSIS.US,D,20210616,000000,100.92,102.235,99.89,101.75,112765,0
+OSIS.US,D,20210617,000000,101.75,102.16,100.69,101.96,133327,0
+OSIS.US,D,20210618,000000,101.14,101.14,98.17,98.36,328325,0
+OSIS.US,D,20210621,000000,99.02,100.255,98.09,99.2,107761,0
+OSIS.US,D,20210622,000000,98.95,99.11,97.24,98.37,77384,0
+OSIS.US,D,20210623,000000,98.27,98.555,97.71,97.72,59850,0
+OSIS.US,D,20210624,000000,98.31,98.84,97.29,98.84,67742,0
+OSIS.US,D,20210625,000000,99.19,100.65,99.11,100.44,768412,0
+OSIS.US,D,20210628,000000,100.93,100.93,99.555,100.4,77746,0
+OSIS.US,D,20210629,000000,100.76,100.95,99.62,100.13,54453,0
+OSIS.US,D,20210630,000000,100.13,101.8,100.13,101.64,106675,0
+OSIS.US,D,20210701,000000,101.64,101.64,99.81,100.53,96500,0
+OSIS.US,D,20210702,000000,101.09,101.09,100.08,100.24,58291,0
+OSIS.US,D,20210706,000000,99.95,101.0356,98.55,99.91,68319,0
+OSIS.US,D,20210707,000000,100.08,100.54,98.71,99.32,75157,0
+OSIS.US,D,20210708,000000,98.27,99.85,98.27,99.47,107755,0
+OSIS.US,D,20210709,000000,99.85,100.545,99.515,100.07,47690,0
+OSIS.US,D,20210712,000000,99.93,100.04,99,99.99,72494,0
+OSIS.US,D,20210713,000000,99.53,100.2,98.57,98.85,96137,0
+OSIS.US,D,20210714,000000,99.48,100.23,98.69,99.04,40092,0
+OSIS.US,D,20210715,000000,98.63,98.83,97.09,97.67,88653,0
+OSIS.US,D,20210716,000000,98.37,98.37,96.33,97.05,85925,0
+OSIS.US,D,20210719,000000,96.19,96.77,94.22,94.59,140103,0
+OSIS.US,D,20210720,000000,94.61,96.885,94.61,95.88,144009,0
+OSIS.US,D,20210721,000000,96.11,97.04,96.08,96.56,63739,0
+OSIS.US,D,20210722,000000,96.53,96.73,94.6,94.79,70249,0
+OSIS.US,D,20210723,000000,95.07,95.6169,93.78,95.48,89610,0
+OSIS.US,D,20210726,000000,95.75,97.27,95.75,97.15,52857,0
+OSIS.US,D,20210727,000000,97.9,98.76,96.46,98.55,90139,0
+OSIS.US,D,20210728,000000,98.32,99.8,97.5,99.41,110418,0
+OSIS.US,D,20210729,000000,99.95,100.39,99.62,99.88,65116,0
+OSIS.US,D,20210730,000000,99.65,100.43,99.38,100.05,43258,0
+OSIS.US,D,20210802,000000,100.12,100.645,97.87,98.08,69873,0
+OSIS.US,D,20210803,000000,98.38,99.16,97.52,98.27,114925,0
+OSIS.US,D,20210804,000000,98,98.27,96.01,96.26,73616,0
+OSIS.US,D,20210805,000000,96.86,96.94,96.08,96.45,77468,0
+OSIS.US,D,20210806,000000,97.08,98.43,96.38,98.06,88234,0
+OSIS.US,D,20210809,000000,98.46,101.0047,97.84,98.73,111693,0
+OSIS.US,D,20210810,000000,99.42,99.9999,99.09,99.61,90577,0
+OSIS.US,D,20210811,000000,100.24,101.355,100.24,101.33,85154,0
+OSIS.US,D,20210812,000000,101.27,101.27,99.5,100.07,65356,0
+OSIS.US,D,20210813,000000,100.47,100.75,99.27,100.75,50456,0
+OSIS.US,D,20210816,000000,100.41,101.26,99.96,100.65,52113,0
+OSIS.US,D,20210817,000000,100.13,100.45,98.65,98.88,75969,0
+OSIS.US,D,20210818,000000,98.43,101.4,98.25,100.77,99968,0
+OSIS.US,D,20210819,000000,99.99,100.35,97.5596,99.14,116398,0
+OSIS.US,D,20210820,000000,98.9,100.935,98.52,99.89,99556,0
+OSIS.US,D,20210823,000000,100,100.27,98.1,98.33,52943,0
+OSIS.US,D,20210824,000000,98.18,98.6,97.3,97.83,59484,0
+OSIS.US,D,20210825,000000,98.22,98.7403,97.23,98,94616,0
+OSIS.US,D,20210826,000000,96.5,98.19,96.5,97.86,106969,0
+OSIS.US,D,20210827,000000,97.83,99.54,97.66,98.7,85057,0
+OSIS.US,D,20210830,000000,99.23,99.53,98.33,98.74,62061,0
+OSIS.US,D,20210831,000000,98.63,99.68,98.25,98.94,67531,0
+OSIS.US,D,20210901,000000,98.76,98.76,96.85,97.63,114620,0
+OSIS.US,D,20210902,000000,97.66,99.85,97.09,99.46,94035,0
+OSIS.US,D,20210903,000000,99.15,99.15,95.86,97.92,95560,0
+OSIS.US,D,20210907,000000,97.58,97.88,96.61,97.78,102659,0
+OSIS.US,D,20210908,000000,97.4,97.9,96.18,96.49,98655,0
+OSIS.US,D,20210909,000000,96.72,97.35,95.65,96.73,98579,0
+OSIS.US,D,20210910,000000,96.93,96.93,94.92,95.01,87460,0
+OSIS.US,D,20210913,000000,95.28,96.03,93.885,94.44,136830,0
+OSIS.US,D,20210914,000000,94.9,94.9,92.84,93.3,106896,0
+OSIS.US,D,20210915,000000,93.09,93.96,92.39,93.18,146264,0
+OSIS.US,D,20210916,000000,93.31,93.6,91.68,92.85,105422,0
+OSIS.US,D,20210917,000000,92.85,93.88,92.16,93.19,269975,0
+OSIS.US,D,20210920,000000,92.38,93.1,91.37,92.8,137200,0
+OSIS.US,D,20210921,000000,93.26,93.59,91.08,91.27,88095,0
+OSIS.US,D,20210922,000000,91.74,93.16,91.21,92.71,76922,0
+OSIS.US,D,20210923,000000,93.27,94.18,92.5,93.76,74643,0
+OSIS.US,D,20210924,000000,93.43,94.44,93.43,94.08,76586,0
+OSIS.US,D,20210927,000000,94.04,95.6899,94.04,95.23,88505,0
+OSIS.US,D,20210928,000000,95.4,96.07,94.48,94.71,73874,0
+OSIS.US,D,20210929,000000,95.04,95.61,94.1,95.09,44275,0
+OSIS.US,D,20210930,000000,95.41,96,94.73,94.8,220772,0
+OSIS.US,D,20211001,000000,94.9,96.22,93.99,95.96,113783,0
+OSIS.US,D,20211004,000000,95.8,96.575,93.9948,95.87,87886,0
+OSIS.US,D,20211005,000000,95.84,97.29,95.58,95.74,84193,0
+OSIS.US,D,20211006,000000,95.25,96.22,94.59,96.06,78927,0
+OSIS.US,D,20211007,000000,96.98,97.935,95.96,96.25,126416,0
+OSIS.US,D,20211008,000000,96.56,97.53,96.12,97.23,33550,0
+OSIS.US,D,20211011,000000,97.44,97.95,95.52,95.69,73388,0
+OSIS.US,D,20211012,000000,95.8,96.929,95.495,95.56,52354,0
+OSIS.US,D,20211013,000000,95.46,95.54,94.22,94.75,51908,0
+OSIS.US,D,20211014,000000,94.83,96.03,94.5901,95.33,61075,0
+OSIS.US,D,20211015,000000,96.09,96.425,94.88,94.9,71252,0
+OSIS.US,D,20211018,000000,94.57,95.27,94.14,94.16,46716,0
+OSIS.US,D,20211019,000000,94.59,94.88,93.79,94.48,41898,0
+OSIS.US,D,20211020,000000,94.63,95.86,94.3179,94.78,49878,0
+OSIS.US,D,20211021,000000,94.86,95.79,94.74,95.58,48152,0
+OSIS.US,D,20211022,000000,95.57,96.2,94.97,95.05,54662,0
+OSIS.US,D,20211025,000000,95.15,95.56,94.31,94.9,55184,0
+OSIS.US,D,20211026,000000,94.8,95.3,94.08,94.12,54410,0
+OSIS.US,D,20211027,000000,93.89,94.95,93.07,94.78,102962,0
+OSIS.US,D,20211028,000000,98,98.88,90.16,94.11,105822,0
+OSIS.US,D,20211029,000000,94.11,94.3427,92.7949,93.11,97918,0
+OSIS.US,D,20211101,000000,92.88,93.715,91.64,92.16,154635,0
+OSIS.US,D,20211102,000000,92.74,93.8,92,92.76,98000,0
+OSIS.US,D,20211103,000000,92.45,94.42,91.68,93.65,105893,0
+OSIS.US,D,20211104,000000,93.89,94.2,93.06,93.96,74738,0
+OSIS.US,D,20211105,000000,94.59,96.16,93.43,95.96,85306,0
+OSIS.US,D,20211108,000000,96.31,96.91,94.84,95.14,64085,0
+OSIS.US,D,20211109,000000,95.24,95.62,94.69,95.15,56982,0
+OSIS.US,D,20211110,000000,95.14,95.54,95.14,95.45,63958,0
+OSIS.US,D,20211111,000000,95.26,96.05,95.08,95.62,41450,0
+OSIS.US,D,20211112,000000,95.88,96.07,95.23,95.51,50303,0
+OSIS.US,D,20211115,000000,96,96.4325,95.52,96.43,92807,0
+OSIS.US,D,20211116,000000,96.42,97.705,95.9804,97.25,68110,0
+OSIS.US,D,20211117,000000,97,97.87,96.97,97.45,102546,0
+OSIS.US,D,20211118,000000,97.43,97.72,94.97,95.12,99988,0
+OSIS.US,D,20211119,000000,94.81,96.0685,94.81,95.16,73350,0
+OSIS.US,D,20211122,000000,95.31,96.38,94.5,94.95,80403,0
+OSIS.US,D,20211123,000000,95.1,95.5,93.86,94.43,98522,0
+OSIS.US,D,20211124,000000,94.43,94.83,93.35,93.55,65966,0
+OSIS.US,D,20211126,000000,91.98,92.775,90.57,91.21,115330,0
+OSIS.US,D,20211129,000000,91.92,92.09,90.48,90.5,103218,0
+OSIS.US,D,20211130,000000,89.95,91.79,88.6933,90.93,374148,0
+OSIS.US,D,20211201,000000,91.95,92.14,88.3,88.46,158462,0
+OSIS.US,D,20211202,000000,88.59,90.08,88.57,89.87,135147,0
+OSIS.US,D,20211203,000000,89.8,90.25,88.6,89,107662,0
+OSIS.US,D,20211206,000000,89.21,93.03,89.21,92.99,138598,0
+OSIS.US,D,20211207,000000,93.55,94.08,92.6,92.92,83640,0
+OSIS.US,D,20211208,000000,93.14,93.83,92.865,93.2,80675,0
+OSIS.US,D,20211209,000000,93.08,93.66,92.4,92.47,72890,0
+OSIS.US,D,20211210,000000,92.69,93.98,92.6,92.84,77275,0
+OSIS.US,D,20211213,000000,92.38,92.77,91.435,91.94,139930,0
+OSIS.US,D,20211214,000000,91.72,92.64,91.2,92.13,88774,0
+OSIS.US,D,20211215,000000,92.1,93.8,87.9727,93.71,216834,0
+OSIS.US,D,20211216,000000,93.79,95.1,91.32,91.57,132087,0
+OSIS.US,D,20211217,000000,91.39,92.835,89.97,90.68,358978,0
+OSIS.US,D,20211220,000000,89.82,90.57,88.16,90.35,109681,0
+OSIS.US,D,20211221,000000,90.99,92.355,90.76,91.86,74056,0
+OSIS.US,D,20211222,000000,91.58,92.19,90.31,92.02,46288,0
+OSIS.US,D,20211223,000000,92.36,92.525,88.57,92.28,31050,0
+OSIS.US,D,20211227,000000,92.59,94.55,91.74,92.76,78746,0
+OSIS.US,D,20211228,000000,93.07,93.6,92.18,92.55,38079,0
+OSIS.US,D,20211229,000000,92.84,93.51,92.26,93.17,48010,0
+OSIS.US,D,20211230,000000,93.2,94.435,92.87,93.23,42121,0
+OSIS.US,D,20211231,000000,93.17,93.6,92.2818,93.2,56747,0
+OSIS.US,D,20220103,000000,93.45,94.23,92.22,93.71,71285,0
+OSIS.US,D,20220104,000000,93.99,95,93.85,94.4,56103,0
+OSIS.US,D,20220105,000000,94.51,95.63,94.03,94.12,61617,0
+OSIS.US,D,20220106,000000,94.12,94.67,93.65,93.66,52113,0
+OSIS.US,D,20220107,000000,93.195,93.78,90.88,91.25,108959,0
+OSIS.US,D,20220110,000000,91.14,92.12,90.99,91.48,79908,0
+OSIS.US,D,20220111,000000,91.64,91.64,89.495,90.7,88612,0
+OSIS.US,D,20220112,000000,91.08,91.57,89,89.2,73346,0
+OSIS.US,D,20220113,000000,89.58,89.951,88.49,88.8,37551,0
+OSIS.US,D,20220114,000000,88.75,90.06,88.75,89.67,84630,0
+OSIS.US,D,20220118,000000,89.98,89.98,87.7,88.16,80757,0
+OSIS.US,D,20220119,000000,88.45,89.12,87.62,87.67,95743,0
+OSIS.US,D,20220120,000000,88.11,88.57,86.16,86.51,136732,0
+OSIS.US,D,20220121,000000,86.15,88.14,86.15,86.59,99226,0
+OSIS.US,D,20220124,000000,85.93,88.22,85.03,88.02,122708,0
+OSIS.US,D,20220125,000000,87.58,87.58,83.675,85.26,144061,0
+OSIS.US,D,20220126,000000,85.46,87.34,83.23,83.65,163283,0
+OSIS.US,D,20220127,000000,83.59,85.87,79.72,81.84,170276,0
+OSIS.US,D,20220128,000000,82.42,84.01,81.24,81.91,130556,0
+OSIS.US,D,20220131,000000,81.37,83.196,81.29,82.94,121881,0
+OSIS.US,D,20220201,000000,82.26,83.39,81.0101,83.12,117357,0
+OSIS.US,D,20220202,000000,82.88,82.88,81.925,82.55,166443,0
+OSIS.US,D,20220203,000000,82.4,82.93,80.045,80.1,108114,0
+OSIS.US,D,20220204,000000,80,80.435,78.63,79.03,166246,0
+OSIS.US,D,20220207,000000,79.02,80.4,78.665,79.64,149902,0
+OSIS.US,D,20220208,000000,79.54,82.24,79.025,82.05,132604,0
+OSIS.US,D,20220209,000000,82.35,83.36,82.15,83.07,120711,0
+OSIS.US,D,20220210,000000,82.06,83.04,80.77,80.94,122304,0
+OSIS.US,D,20220211,000000,80.85,81.48,79.495,80.08,137207,0
+OSIS.US,D,20220214,000000,80.18,81.19,79.475,80.27,120988,0
+OSIS.US,D,20220215,000000,80.71,82.08,80.71,81.95,110802,0
+OSIS.US,D,20220216,000000,82.3,82.3,80,81.05,141699,0
+OSIS.US,D,20220217,000000,80.24,80.7,79.31,80.36,96115,0
+OSIS.US,D,20220218,000000,80.08,80.99,80.08,80.74,149085,0
+OSIS.US,D,20220222,000000,80.56,81.02,79.56,80.37,114872,0
+OSIS.US,D,20220223,000000,80.58,80.58,78.075,78.24,88112,0
+OSIS.US,D,20220224,000000,77.04,79.7999,76.35,79.63,130347,0
+OSIS.US,D,20220225,000000,79.65,80.71,79.36,80.37,76799,0
+OSIS.US,D,20220228,000000,79.93,80.86,79.79,80.67,84307,0
+OSIS.US,D,20220301,000000,80.38,81.005,78.635,79.67,132087,0
+OSIS.US,D,20220302,000000,79.74,81.37,79.31,81.23,80175,0
+OSIS.US,D,20220303,000000,81.4,81.56,80.84,81.49,100979,0
+OSIS.US,D,20220304,000000,80.89,82.08,80.87,81.74,85153,0
+OSIS.US,D,20220307,000000,81.95,83.35,81.24,82.18,127735,0
+OSIS.US,D,20220308,000000,82.83,83.37,79.955,80.07,134127,0
+OSIS.US,D,20220309,000000,81.14,81.8417,79.11,80.5,128345,0
+OSIS.US,D,20220310,000000,79.68,80.43,78.765,80.42,109137,0
+OSIS.US,D,20220311,000000,80.62,80.98,79.83,80.34,78582,0
+OSIS.US,D,20220314,000000,80.94,81.57,80.17,80.91,108731,0
+OSIS.US,D,20220315,000000,81.38,83.57,81.38,83.49,128509,0
+OSIS.US,D,20220316,000000,83.75,84.41,82.15,82.92,104076,0
+OSIS.US,D,20220317,000000,82.96,84.45,82.96,84.03,72645,0
+OSIS.US,D,20220318,000000,83.6,85.24,83.22,85.24,208359,0
+OSIS.US,D,20220321,000000,85.32,86.21,84.67,85.33,101456,0
+OSIS.US,D,20220322,000000,85.34,86.68,85.34,86.3,98838,0
+OSIS.US,D,20220323,000000,85.92,86.295,83.82,83.97,69345,0
+OSIS.US,D,20220324,000000,84.21,84.46,83.11,83.31,89234,0
+OSIS.US,D,20220325,000000,83.41,84.39,83.26,84.32,52469,0
+OSIS.US,D,20220328,000000,84,84.36,83,83.32,56840,0
+OSIS.US,D,20220329,000000,84.32,86.45,83.815,86.09,120161,0
+OSIS.US,D,20220330,000000,85.94,86.63,85.4,85.55,53432,0
+OSIS.US,D,20220331,000000,85.27,85.9,84.65,85.12,90776,0
+OSIS.US,D,20220401,000000,85.46,86.45,83.84,85.21,116178,0
+OSIS.US,D,20220404,000000,85.16,85.22,83.54,83.79,87033,0
+OSIS.US,D,20220405,000000,83.925,84.125,81.49,81.66,96251,0
+OSIS.US,D,20220406,000000,81.55,82.32,80.8623,81.55,64294,0
+OSIS.US,D,20220407,000000,81.55,82.4,81.09,82.01,59301,0
+OSIS.US,D,20220408,000000,82.07,82.27,80.4328,80.64,57830,0
+OSIS.US,D,20220411,000000,80.72,81.41,79.93,80.58,69197,0
+OSIS.US,D,20220412,000000,81.14,82.5871,80.7,81.08,58340,0
+OSIS.US,D,20220413,000000,80.88,81.95,80.88,81.26,58229,0
+OSIS.US,D,20220414,000000,81.52,81.69,80.33,80.78,55417,0
+OSIS.US,D,20220418,000000,80.57,81.09,79.5,79.98,55502,0
+OSIS.US,D,20220419,000000,79.97,81.52,79.97,80.78,49155,0
+OSIS.US,D,20220420,000000,81.39,82.5,81.24,81.31,34017,0
+OSIS.US,D,20220421,000000,82.06,82.98,81.02,81.14,53867,0
+OSIS.US,D,20220422,000000,81.14,81.465,79.49,79.49,42685,0
+OSIS.US,D,20220425,000000,79.27,80.51,78.36,79.53,91906,0
+OSIS.US,D,20220426,000000,78.99,79.76,77.435,77.55,67614,0
+OSIS.US,D,20220427,000000,77.01,78.18,76.55,77.39,112722,0
+OSIS.US,D,20220428,000000,78.1,79.01,76.09,76.88,88861,0
+OSIS.US,D,20220429,000000,78.48,81.12,78.41,79.1,125272,0
+OSIS.US,D,20220502,000000,78.86,79.58,77.29,78.29,111453,0
+OSIS.US,D,20220503,000000,78.1,79.31,77.02,78.62,87246,0
+OSIS.US,D,20220504,000000,79.08,81.47,78.82,81.18,108668,0
+OSIS.US,D,20220505,000000,80.92,81.06,78.571,79.34,88497,0
+OSIS.US,D,20220506,000000,79.08,80.79,78.01,80.76,93232,0
+OSIS.US,D,20220509,000000,80.14,80.81,79.04,79.27,121445,0
+OSIS.US,D,20220510,000000,79.64,80.46,77.41,78.45,114461,0
+OSIS.US,D,20220511,000000,78.46,80.19,78.06,78.55,83974,0
+OSIS.US,D,20220512,000000,77.83,80,77.13,79.88,89283,0
+OSIS.US,D,20220513,000000,80.2,81.43,80.04,81.21,111941,0
+OSIS.US,D,20220516,000000,81.21,82.66,81.12,81.6,102193,0
+OSIS.US,D,20220517,000000,82.39,83.87,81.74,83.86,50842,0
+OSIS.US,D,20220518,000000,83.05,83.76,82.15,82.59,96622,0
+OSIS.US,D,20220519,000000,82.03,82.03,80.42,80.94,82205,0
+OSIS.US,D,20220520,000000,81.25,81.25,79.56,80.3,162872,0
+OSIS.US,D,20220523,000000,80.9,82.6,80.36,82.6,118822,0
+OSIS.US,D,20220524,000000,82.7,82.8,79.77,82.16,108698,0
+OSIS.US,D,20220525,000000,81.72,82.45,80.88,81.43,62948,0
+OSIS.US,D,20220526,000000,81.9,83.96,81.9,82.85,67457,0
+OSIS.US,D,20220527,000000,83.18,84.52,82.33,84.52,63906,0
+OSIS.US,D,20220531,000000,84.38,84.46,82.81,83.92,112377,0
+OSIS.US,D,20220601,000000,84.03,84.27,82.5,83.37,102434,0
+OSIS.US,D,20220602,000000,83.53,85.11,83.52,85.04,102021,0
+OSIS.US,D,20220603,000000,84.38,84.94,83.78,84.53,105340,0
+OSIS.US,D,20220606,000000,84.81,86.18,84.29,85.98,107621,0
+OSIS.US,D,20220607,000000,85.29,86.99,85.29,86.73,78661,0
+OSIS.US,D,20220608,000000,86.21,87.28,85.965,86.24,80914,0
+OSIS.US,D,20220609,000000,86.815,86.815,85.65,85.74,69391,0
+OSIS.US,D,20220610,000000,84.69,86.48,84.49,85.99,75289,0
+OSIS.US,D,20220613,000000,84.81,85.84,84.1,84.97,148405,0
+OSIS.US,D,20220614,000000,84.9,85.03,82.07,82.37,131233,0
+OSIS.US,D,20220615,000000,83.13,84.7,82.56,84.26,166500,0
+OSIS.US,D,20220616,000000,83.33,84.08,80.8,81.07,182215,0
+OSIS.US,D,20220617,000000,82.02,83.35,80.32,80.84,334524,0
+OSIS.US,D,20220621,000000,81.8,82.85,80.83,82.24,97423,0
+OSIS.US,D,20220622,000000,81.79,84.11,81.68,83.78,120988,0
+OSIS.US,D,20220623,000000,84.28,86.17,82.56,83.52,62904,0
+OSIS.US,D,20220624,000000,83.53,85.28,83.42,84.9,162638,0
+OSIS.US,D,20220627,000000,85.28,86.35,84.99,86.35,60822,0
+OSIS.US,D,20220628,000000,86.61,87.38,85.13,85.24,56360,0
+OSIS.US,D,20220629,000000,85.23,85.25,84.26,84.98,73347,0
+OSIS.US,D,20220630,000000,84.43,86.35,84.21,85.44,94366,0
+OSIS.US,D,20220701,000000,85.3,86.5,84.29,86.49,84225,0
+OSIS.US,D,20220705,000000,85.55,86.78,84.31,86.68,97604,0
+OSIS.US,D,20220706,000000,86.61,87.71,85.6,86.88,85344,0
+OSIS.US,D,20220707,000000,87.13,88,86.49,87.48,70381,0
+OSIS.US,D,20220708,000000,87.45,88.115,86.98,87.94,85616,0
+OSIS.US,D,20220711,000000,87.78,89.26,87.3,88.64,146496,0
+OSIS.US,D,20220712,000000,88.16,89.81,87.2,87.22,93386,0
+OSIS.US,D,20220713,000000,86.28,88.67,86.28,87.77,75662,0
+OSIS.US,D,20220714,000000,87.11,87.74,86.01,87.74,50972,0
+OSIS.US,D,20220715,000000,88.37,89.375,87.8,89.13,61141,0
+OSIS.US,D,20220718,000000,89.45,90.575,88.06,88.26,59086,0
+OSIS.US,D,20220719,000000,88.92,91.23,88.92,90.94,69377,0
+OSIS.US,D,20220720,000000,90.73,92.27,90.73,92.2,58289,0
+OSIS.US,D,20220721,000000,91.7,93.645,91.7,93.58,54579,0
+OSIS.US,D,20220722,000000,93.47,93.94,92.36,93.13,71855,0
+OSIS.US,D,20220725,000000,93.48,93.48,91.65,92.04,80269,0
+OSIS.US,D,20220726,000000,92.18,92.39,91.04,92.32,81757,0
+OSIS.US,D,20220727,000000,92.87,93.81,92.52,93.76,87098,0
+OSIS.US,D,20220728,000000,93.89,95.63,93.56,95.41,63903,0
+OSIS.US,D,20220729,000000,95.4,96.89,95.2,96.67,62835,0
+OSIS.US,D,20220801,000000,96.23,97.03,95.77,96.44,73425,0
+OSIS.US,D,20220802,000000,96.07,96.76,95.25,95.42,76285,0
+OSIS.US,D,20220803,000000,95.71,96.44,94.485,95.75,75168,0
+OSIS.US,D,20220804,000000,95.49,96.33,94.62,95.14,80274,0
+OSIS.US,D,20220805,000000,94.8,95.35,93.89,94.97,96003,0
+OSIS.US,D,20220808,000000,95.64,96.32,95.02,96.14,124025,0
+OSIS.US,D,20220809,000000,96.23,98.56,95.88,97.73,110079,0
+OSIS.US,D,20220810,000000,98.84,98.84,96.91,97.55,59967,0
+OSIS.US,D,20220811,000000,98.34,98.81,97.58,98.67,51790,0
+OSIS.US,D,20220812,000000,98.44,100,98.44,99.65,50313,0
+OSIS.US,D,20220815,000000,99.28,100.04,97.3,99.82,49229,0
+OSIS.US,D,20220816,000000,99.5,101.3,99.5,100.91,64035,0
+OSIS.US,D,20220817,000000,100.13,101.8,99.575,100.99,78806,0
+OSIS.US,D,20220818,000000,101.01,103.17,100.09,102.15,108345,0
+OSIS.US,D,20220819,000000,97.04,98.86,94.06,94.8,177578,0
+OSIS.US,D,20220822,000000,93.9,94.41,91.97,92.21,113716,0
+OSIS.US,D,20220823,000000,91.88,92.3872,88.84,89.14,138267,0
+OSIS.US,D,20220824,000000,89.16,89.16,87.81,88.49,117620,0
+OSIS.US,D,20220825,000000,89.04,91.3719,89.04,89.72,80791,0
+OSIS.US,D,20220826,000000,90.11,90.11,86.96,87.05,95582,0
+OSIS.US,D,20220829,000000,86.77,87.15,84.36,85.06,97829,0
+OSIS.US,D,20220830,000000,85.07,85.07,83.06,83.45,99084,0
+OSIS.US,D,20220831,000000,83.32,84.115,82.24,83.32,157277,0
+OSIS.US,D,20220901,000000,82.66,82.86,81.8,82.28,118351,0
+OSIS.US,D,20220902,000000,83.23,83.62,80.74,81.21,97385,0
+OSIS.US,D,20220906,000000,81.58,81.58,78.25,79.65,150725,0
+OSIS.US,D,20220907,000000,79.96,80.36,78.52,78.97,114437,0
+OSIS.US,D,20220908,000000,78.58,78.58,75.665,77.26,128542,0
+OSIS.US,D,20220909,000000,77.64,79.68,77.64,79.27,149719,0
+OSIS.US,D,20220912,000000,79.97,83.37,79.87,81.79,175935,0
+OSIS.US,D,20220913,000000,80.54,81.46,80.5,81.06,181675,0
+OSIS.US,D,20220914,000000,81.52,82.05,80.92,81.42,110101,0
+OSIS.US,D,20220915,000000,81.01,82.34,81.01,82.13,117250,0
+OSIS.US,D,20220916,000000,81.32,81.815,76.06,77.54,188392,0
+OSIS.US,D,20220919,000000,79.2,80.67,78.25,80.09,145087,0
+OSIS.US,D,20220920,000000,80.05,80.05,77.76,79.08,102352,0
+OSIS.US,D,20220921,000000,79.3,80.08,78.37,78.42,76629,0
+OSIS.US,D,20220922,000000,78.16,78.66,76.21,76.21,58156,0
+OSIS.US,D,20220923,000000,75.43,75.43,73.37,74.49,79997,0
+OSIS.US,D,20220926,000000,74.43,75.03,73.46,73.79,66323,0
+OSIS.US,D,20220927,000000,74.31,77.3982,72.64,73.07,77528,0
+OSIS.US,D,20220928,000000,73.65,74.27,72.82,73.93,80519,0
+OSIS.US,D,20220929,000000,73.03,73.76,72.02,73.76,74378,0
+OSIS.US,D,20220930,000000,73.8,74.55,72.02,72.06,105908,0
+OSIS.US,D,20221003,000000,72.78,74.17,72.48,73.74,66843,0
+OSIS.US,D,20221004,000000,74.76,76.9942,74.09,75.48,85999,0
+OSIS.US,D,20221005,000000,74.68,75.54,74.36,74.79,55418,0
+OSIS.US,D,20221006,000000,74.79,75.36,74.07,74.19,63004,0
+OSIS.US,D,20221007,000000,73.34,73.613,71.275,71.75,77307,0
+OSIS.US,D,20221010,000000,72.1,72.495,70.97,71.3,66651,0
+OSIS.US,D,20221011,000000,71.41,72.22,70.8,71.65,87623,0
+OSIS.US,D,20221012,000000,71.35,72.21,70.69,71.11,60093,0
+OSIS.US,D,20221013,000000,70.22,73.065,69.305,72.16,84539,0
+OSIS.US,D,20221014,000000,72.68,73.02,70.62,70.83,54078,0
+OSIS.US,D,20221017,000000,71.49,73.03,71.45,72.11,74958,0
+OSIS.US,D,20221018,000000,72.84,73.685,72.59,72.79,71176,0
+OSIS.US,D,20221019,000000,72.2,72.2,70.46,71.73,63766,0
+OSIS.US,D,20221020,000000,71.52,72.32,70.86,71.69,59219,0
+OSIS.US,D,20221021,000000,72.11,74.66,72.1,74.39,77706,0
+OSIS.US,D,20221024,000000,75,75.755,74.83,75.52,57327,0
+OSIS.US,D,20221025,000000,75.88,77.86,75.88,77.5,70241,0
+OSIS.US,D,20221026,000000,77.67,79.339,77.24,78.42,67720,0
+OSIS.US,D,20221027,000000,79.19,82.37,79.19,80.41,91463,0
+OSIS.US,D,20221028,000000,80.32,83.47,79.99,81.84,103189,0
+OSIS.US,D,20221031,000000,81.19,82.63,80.98,82.18,142711,0
+OSIS.US,D,20221101,000000,82.655,83.37,81.37,83.25,145809,0
+OSIS.US,D,20221102,000000,83.25,85,82.69,83.67,151509,0
+OSIS.US,D,20221103,000000,82.79,83.81,82.3,83.63,96099,0
+OSIS.US,D,20221104,000000,84.06,85.38,83.82,85.06,91153,0
+OSIS.US,D,20221107,000000,84.77,85.52,84.06,84.98,123868,0
+OSIS.US,D,20221108,000000,85.53,88.12,84.7401,85.23,88645,0
+OSIS.US,D,20221109,000000,84.91,87.285,83.61,84.57,84306,0
+OSIS.US,D,20221110,000000,86.92,88.18,84.77,87.46,65949,0
+OSIS.US,D,20221111,000000,87.93,89.44,87.63,88.06,57919,0
+OSIS.US,D,20221114,000000,88.09,88.62,85.79,85.82,82503,0
+OSIS.US,D,20221115,000000,86.96,88.34,85.91,88.15,59040,0
+OSIS.US,D,20221116,000000,87.6,88.11,87.12,87.78,52075,0
+OSIS.US,D,20221117,000000,87.02,88.21,86.61,88.17,47019,0
+OSIS.US,D,20221118,000000,89.27,89.27,87.84,88.13,55761,0
+OSIS.US,D,20221121,000000,88,88.73,87.71,88.42,54955,0
+OSIS.US,D,20221122,000000,89.08,89.52,88.13,88.67,50382,0
+OSIS.US,D,20221123,000000,88.99,89.66,88.58,88.95,33443,0
+OSIS.US,D,20221125,000000,89.28,90,88.7,89.36,19760,0
+OSIS.US,D,20221128,000000,89.04,89.4,88.18,88.69,63933,0
+OSIS.US,D,20221129,000000,88.73,89.21,87.205,87.85,33523,0
+OSIS.US,D,20221130,000000,87.43,88.68,85.9,88.48,129816,0
+OSIS.US,D,20221201,000000,89.18,90.71,89.14,90.52,115882,0
+OSIS.US,D,20221202,000000,89.55,90.37,89.06,90.21,58975,0
+OSIS.US,D,20221205,000000,89.64,90.12,87.4,87.9,42834,0
+OSIS.US,D,20221206,000000,88.07,88.07,85.49,85.83,45262,0
+OSIS.US,D,20221207,000000,85.45,86.47,83.91,83.91,49805,0
+OSIS.US,D,20221208,000000,84.2,85.03,83.43,84.87,54615,0
+OSIS.US,D,20221209,000000,84.65,85.39,84.48,84.94,119157,0
+OSIS.US,D,20221212,000000,84.97,85.3,84.01,84.75,82541,0
+OSIS.US,D,20221213,000000,86.33,87.37,84.73,84.79,83036,0
+OSIS.US,D,20221214,000000,84.99,85.41,83.32,83.51,62241,0
+OSIS.US,D,20221215,000000,82.46,83.13,79.92,80.38,80376,0
+OSIS.US,D,20221216,000000,80.21,80.21,78.35,79.59,237347,0
+OSIS.US,D,20221219,000000,79.68,80.3,78.495,79.19,69641,0
+OSIS.US,D,20221220,000000,79.55,79.96,78.06,79.93,54389,0
+OSIS.US,D,20221221,000000,80.5,81.466,80.42,81.06,51728,0
+OSIS.US,D,20221222,000000,80.9,80.9,78.02,79.41,81343,0
+OSIS.US,D,20221223,000000,79.4,79.93,78.98,79.64,21781,0
+OSIS.US,D,20221227,000000,79.96,80.5386,78.81,79.86,31389,0
+OSIS.US,D,20221228,000000,80.09,80.15,77.77,77.95,42031,0
+OSIS.US,D,20221229,000000,78.69,80.27,78,80.27,44121,0
+OSIS.US,D,20221230,000000,79.58,80.05,79.14,79.52,45032,0
+OSIS.US,D,20230103,000000,80.12,80.66,79.47,80.13,97803,0
+OSIS.US,D,20230104,000000,80.55,80.85,79.28,79.52,48512,0
+OSIS.US,D,20230105,000000,79.52,79.851,78.35,78.99,40576,0
+OSIS.US,D,20230106,000000,79.82,80.99,78.94,80.76,45675,0
+OSIS.US,D,20230109,000000,81.23,82.18,80.96,81.13,62820,0
+OSIS.US,D,20230110,000000,81.41,83.23,81.07,82.89,117826,0
+OSIS.US,D,20230111,000000,83.56,84.29,82.52,84.27,51656,0
+OSIS.US,D,20230112,000000,84.42,86.22,84.23,86.2,37167,0
+OSIS.US,D,20230113,000000,85.69,87.98,85.56,87.95,57253,0
+OSIS.US,D,20230117,000000,87.9,89.805,87.9,88.85,50527,0
+OSIS.US,D,20230118,000000,89.09,90.09,87.76,88.8,48802,0
+OSIS.US,D,20230119,000000,88.17,90.42,88.15,90.12,61544,0
+OSIS.US,D,20230120,000000,90.7,91.43,89.45,89.63,94797,0
+OSIS.US,D,20230123,000000,89.9,90,88.0171,88.57,44292,0
+OSIS.US,D,20230124,000000,88.51,89.77,88.41,89.28,39753,0
+OSIS.US,D,20230125,000000,88.95,90.62,87.65,89.32,53418,0
+OSIS.US,D,20230126,000000,92.27,96.47,89.617,95.69,102318,0
+OSIS.US,D,20230127,000000,96.25,96.25,92.46,94.24,51784,0
+OSIS.US,D,20230130,000000,93.23,94,92.59,92.9,85416,0
+OSIS.US,D,20230131,000000,93.59,97.44,92.49,94.71,162604,0
+OSIS.US,D,20230201,000000,94,95.75,93.16,94.66,97787,0
+OSIS.US,D,20230202,000000,94.65,97.2114,93.95,96.03,106604,0
+OSIS.US,D,20230203,000000,95.43,97.75,95.43,96.7,94084,0
+OSIS.US,D,20230206,000000,95.78,96.24,94.27,94.64,100768,0
+OSIS.US,D,20230207,000000,94.75,95.37,93.65,94.67,95521,0
+OSIS.US,D,20230208,000000,94.01,95.505,92.465,92.87,135370,0
+OSIS.US,D,20230209,000000,93.52,94.12,92.41,92.5,79955,0
+OSIS.US,D,20230210,000000,92.02,94.46,92.02,94.09,60268,0
+OSIS.US,D,20230213,000000,93.96,96.97,93.96,94.98,72284,0
+OSIS.US,D,20230214,000000,94.19,95.31,93.38,93.67,73704,0
+OSIS.US,D,20230215,000000,93,94.81,92.63,94.5,68544,0
+OSIS.US,D,20230216,000000,93.7,95.49,92.94,94.58,92681,0
+OSIS.US,D,20230217,000000,94.79,96.01,94.3,96.01,78996,0
+OSIS.US,D,20230221,000000,95.15,96.88,93.17,93.43,100509,0
+OSIS.US,D,20230222,000000,93.48,93.89,92.04,93.56,105069,0
+OSIS.US,D,20230223,000000,93.75,94.59,92.82,93.95,78424,0
+OSIS.US,D,20230224,000000,93.02,94.425,93.02,94.01,75661,0
+OSIS.US,D,20230227,000000,94.44,94.96,93.46,93.72,90389,0
+OSIS.US,D,20230228,000000,93.56,94.58,92.32,92.55,179753,0
+OSIS.US,D,20230301,000000,92.61,93.88,92.06,92.93,77726,0
+OSIS.US,D,20230302,000000,92.27,94.99,92.25,94.99,79849,0
+OSIS.US,D,20230303,000000,94.94,96.14,94.55,95.64,66485,0
+OSIS.US,D,20230306,000000,95.61,95.8,92.19,92.46,98007,0
+OSIS.US,D,20230307,000000,92.52,93.1127,91.05,92.69,99641,0
+OSIS.US,D,20230308,000000,93.02,95.45,92.16,94.64,97034,0
+OSIS.US,D,20230309,000000,94.91,95.7,93.99,94.96,84194,0
+OSIS.US,D,20230310,000000,94.77,95.16,91.16,91.41,106997,0
+OSIS.US,D,20230313,000000,90.55,92.31,90.44,91.63,105477,0
+OSIS.US,D,20230314,000000,93.57,93.71,92.25,93.57,89539,0
+OSIS.US,D,20230315,000000,92.12,92.18,89.72,91.45,146747,0
+OSIS.US,D,20230316,000000,90.44,94.99,90.44,92.56,96642,0
+OSIS.US,D,20230317,000000,92.46,92.97,90.665,91.14,246865,0
+OSIS.US,D,20230320,000000,92.17,102.89,92.17,98.23,346031,0
+OSIS.US,D,20230321,000000,98.78,100.29,97.74,98.75,116449,0
+OSIS.US,D,20230322,000000,99.27,99.966,98.02,98.02,111764,0
+OSIS.US,D,20230323,000000,98.05,99.4,98,98.5,93735,0
+OSIS.US,D,20230324,000000,98,99.495,97.97,99.15,77465,0
+OSIS.US,D,20230327,000000,99.98,101.125,99.08,99.54,58632,0
+OSIS.US,D,20230328,000000,99.75,100.93,99.75,100.8,55007,0
+OSIS.US,D,20230329,000000,101.33,101.88,100.53,101.08,99763,0
+OSIS.US,D,20230330,000000,101.33,101.92,100.7,100.83,56834,0
+OSIS.US,D,20230331,000000,101.18,102.52,100.72,102.36,143174,0
+OSIS.US,D,20230403,000000,102.09,105.63,101.35,105.55,197221,0
+OSIS.US,D,20230404,000000,105.15,105.16,101.56,101.85,126588,0
+OSIS.US,D,20230405,000000,101.26,103.18,100.36,101.27,71015,0
+OSIS.US,D,20230406,000000,101.11,102.09,100.87,101.43,50533,0
+OSIS.US,D,20230410,000000,101.35,103.1,101.33,102.69,123223,0
+OSIS.US,D,20230411,000000,102.67,104,102.41,102.48,87430,0
+OSIS.US,D,20230412,000000,102.95,103.65,102.66,102.81,46502,0
+OSIS.US,D,20230413,000000,102.79,103.44,102.26,103.37,48582,0
+OSIS.US,D,20230414,000000,103.03,103.89,100.9,101.95,77078,0
+OSIS.US,D,20230417,000000,101.94,102.59,100.95,101.31,74907,0
+OSIS.US,D,20230418,000000,101.47,102.56,99.96,100.99,58168,0
+OSIS.US,D,20230419,000000,100.93,101.43,100.44,100.99,49404,0
+OSIS.US,D,20230420,000000,100.62,100.72,99.78,100.19,86228,0
+OSIS.US,D,20230421,000000,100.25,100.25,99.11,99.94,58242,0
+OSIS.US,D,20230424,000000,99.91,102.51,99.91,102.51,100771,0
+OSIS.US,D,20230425,000000,101.95,102.885,101.18,102.1,95070,0
+OSIS.US,D,20230426,000000,101.62,103.01,99.7,102.47,123746,0
+OSIS.US,D,20230427,000000,102.66,108.52,102.02,107.78,135061,0
+OSIS.US,D,20230428,000000,111.12,115.45,109.98,112.96,251488,0
+OSIS.US,D,20230501,000000,112.26,118.96,109.75,118.01,255414,0
+OSIS.US,D,20230502,000000,118.01,118.3,115.9576,117.48,122996,0
+OSIS.US,D,20230503,000000,117.26,120,116.5,118.44,114246,0
+OSIS.US,D,20230504,000000,118.29,118.38,115.5,116.99,108431,0
+OSIS.US,D,20230505,000000,117.6,119.535,117.445,117.88,110559,0
+OSIS.US,D,20230508,000000,117.37,118.5,116.75,118.27,129041,0
+OSIS.US,D,20230509,000000,117.81,119.93,116.59,118.22,82404,0
+OSIS.US,D,20230510,000000,119.06,121.04,118.5,120.78,96061,0
+OSIS.US,D,20230511,000000,120.11,120.27,118.6149,119.47,73052,0
+OSIS.US,D,20230512,000000,119.2,120.19,118.07,119.11,89423,0
+OSIS.US,D,20230515,000000,119.29,119.34,118.01,119,87851,0
+OSIS.US,D,20230516,000000,118.8,119.14,117.37,117.54,78944,0
+OSIS.US,D,20230517,000000,117.87,118.17,117.01,117.81,83753,0
+OSIS.US,D,20230518,000000,117.43,118.59,116.42,117.31,105054,0
+OSIS.US,D,20230519,000000,118.29,118.93,116.39,116.76,100655,0
+OSIS.US,D,20230522,000000,117.07,118.6,115.52,117.77,111792,0
+OSIS.US,D,20230523,000000,117.2,118.155,115.59,115.89,130476,0
+OSIS.US,D,20230524,000000,115.64,117.8,114.66,117.58,105662,0
+OSIS.US,D,20230525,000000,117.99,120.45,117.95,120.33,92373,0
+OSIS.US,D,20230526,000000,120.33,121.38,120.27,120.28,84673,0
+OSIS.US,D,20230530,000000,120.18,121.02,118.73,119.42,67449,0
+OSIS.US,D,20230531,000000,119.04,119.72,117.49,119.01,278594,0
+OSIS.US,D,20230601,000000,119.11,121.44,118.7136,120.34,119916,0
+OSIS.US,D,20230602,000000,121.13,122.62,120.18,121.49,118659,0
+OSIS.US,D,20230605,000000,120.49,121.21,117.25,120.87,113243,0
+OSIS.US,D,20230606,000000,120.58,123.65,120.04,123.29,127887,0
+OSIS.US,D,20230607,000000,123.33,126.03,123.22,125.94,169354,0
+OSIS.US,D,20230608,000000,125.76,126.67,121.5516,125.65,82358,0
+OSIS.US,D,20230609,000000,125.19,126.62,122.08,126.25,113837,0
+OSIS.US,D,20230612,000000,126.05,127.07,124.895,125.1,91082,0
+OSIS.US,D,20230613,000000,124.63,126.9,124.4,125.24,206255,0
+OSIS.US,D,20230614,000000,125.5,126.3975,123.53,123.92,157694,0
+OSIS.US,D,20230615,000000,123.95,124.505,121.96,122.65,115490,0
+OSIS.US,D,20230616,000000,123.72,123.965,121.365,122.33,289356,0
+OSIS.US,D,20230620,000000,122.28,122.97,120.97,122.38,103685,0
+OSIS.US,D,20230621,000000,122.03,124.3,121.47,122.61,102577,0
+OSIS.US,D,20230622,000000,122.8,122.8,118.58,119.72,142368,0
+OSIS.US,D,20230623,000000,118.37,119.85,116.48,116.94,743624,0
+OSIS.US,D,20230626,000000,119.455,119.875,116.75,118.7,105015,0
+OSIS.US,D,20230627,000000,118.89,121.9,118.31,118.55,140102,0
+OSIS.US,D,20230628,000000,118.72,119.07,116.42,117.6,82729,0
+OSIS.US,D,20230629,000000,117.23,118.99,117.23,118.25,139439,0
+OSIS.US,D,20230630,000000,119.28,120.51,117.74,117.83,112862,0
+OSIS.US,D,20230703,000000,117.35,119.24,117.05,118.04,76499,0
+OSIS.US,D,20230705,000000,117.16,117.16,114.475,115.52,165678,0
+OSIS.US,D,20230706,000000,115.21,115.34,113.22,113.65,79105,0
+OSIS.US,D,20230707,000000,114.09,114.45,113.22,113.37,83306,0
+OSIS.US,D,20230710,000000,113.29,115.34,113.29,115.11,60328,0
+OSIS.US,D,20230711,000000,115.47,115.74,115.2,115.4,54596,0
+OSIS.US,D,20230712,000000,116.52,118.13,116.1,117.69,83142,0
+OSIS.US,D,20230713,000000,117.87,119.5,117.52,118.85,75461,0
+OSIS.US,D,20230714,000000,118.25,119.76,117.71,119.69,58028,0
+OSIS.US,D,20230717,000000,119.98,122.47,119.98,121.26,63655,0
+OSIS.US,D,20230718,000000,121.34,122.69,120.375,122.57,54327,0
+OSIS.US,D,20230719,000000,122.27,122.27,119.385,120.7,119150,0
+OSIS.US,D,20230720,000000,120.7,122.21,120.48,121.5,74115,0
+OSIS.US,D,20230721,000000,122.31,122.89,121.04,121.51,82797,0
+OSIS.US,D,20230724,000000,121.69,121.84,120.14,120.15,96003,0
+OSIS.US,D,20230725,000000,120,120.92,119.82,119.99,45202,0
+OSIS.US,D,20230726,000000,119.48,120.54,118.54,119.78,62818,0
+OSIS.US,D,20230727,000000,120.27,120.37,116.2,118.01,86756,0
+OSIS.US,D,20230728,000000,118.28,118.89,117.16,117.63,43863,0
+OSIS.US,D,20230731,000000,117.72,119.5,116.5609,119.23,62569,0
+OSIS.US,D,20230801,000000,118.62,120.45,116.605,120.45,51256,0
+OSIS.US,D,20230802,000000,119.52,120.32,118.6501,119.11,39916,0
+OSIS.US,D,20230803,000000,119.11,119.21,117.82,118.92,39252,0
+OSIS.US,D,20230804,000000,118.41,119.49,118.05,118.56,39978,0
+OSIS.US,D,20230807,000000,118.66,121.85,118.66,121.73,59154,0
+OSIS.US,D,20230808,000000,120.71,121.05,119.34,120.98,53714,0
+OSIS.US,D,20230809,000000,119.97,121.03,116.97,117.05,126705,0
+OSIS.US,D,20230810,000000,117.11,118.695,115.94,115.99,70431,0
+OSIS.US,D,20230811,000000,116.06,116.72,116.04,116.27,43982,0
+OSIS.US,D,20230814,000000,116.56,117.32,115.9,116.9,92887,0
+OSIS.US,D,20230815,000000,117.29,119.27,115.88,118.66,75039,0
+OSIS.US,D,20230816,000000,118.48,118.9,116.03,116.22,71290,0
+OSIS.US,D,20230817,000000,116.26,116.58,114.97,115.67,60199,0
+OSIS.US,D,20230818,000000,115.1,116.55,115.1,116.55,98437,0
+OSIS.US,D,20230821,000000,117.04,118.54,117.04,117.73,91059,0
+OSIS.US,D,20230822,000000,118.27,119.02,117.86,118.63,78184,0
+OSIS.US,D,20230823,000000,119.295,121.41,119.295,120.17,99556,0
+OSIS.US,D,20230824,000000,133.8,139.9,132.305,136.69,342434,0
+OSIS.US,D,20230825,000000,138.86,139.28,132.76,134.03,159523,0
+OSIS.US,D,20230828,000000,134.2,136.17,133.43,133.97,111040,0
+OSIS.US,D,20230829,000000,133.71,136.13,133.35,135.18,146461,0
+OSIS.US,D,20230830,000000,135.29,137.48,134.68,135.05,132822,0
+OSIS.US,D,20230831,000000,135.5,137.47,135.37,136.35,155923,0
+OSIS.US,D,20230901,000000,136.78,137.435,133.56,133.85,79652,0
+OSIS.US,D,20230905,000000,133.21,133.21,127.72,128.93,127380,0
+OSIS.US,D,20230906,000000,129.2,133.1999,127.75,127.91,88721,0
+OSIS.US,D,20230907,000000,127.43,127.43,123.22,124.79,124878,0
+OSIS.US,D,20230908,000000,124.61,125.39,123.78,124.89,91556,0
+OSIS.US,D,20230911,000000,125.8,125.8,121.49,122.25,79850,0
+OSIS.US,D,20230912,000000,122.16,123.06,121.01,121.7,85035,0
+OSIS.US,D,20230913,000000,121.57,122.57,118.47,119.91,98529,0
+OSIS.US,D,20230914,000000,120.79,121.95,120.42,121.02,82206,0
+OSIS.US,D,20230915,000000,121.44,121.44,117.36,118.36,350870,0
+OSIS.US,D,20230918,000000,118.09,119.2,116.905,117.05,68395,0
+OSIS.US,D,20230919,000000,117.22,117.77,115.2,117.58,71689,0
+OSIS.US,D,20230920,000000,117.55,119.55,115.89,115.97,49529,0
+OSIS.US,D,20230921,000000,116.13,116.13,114.16,114.22,55488,0
+OSIS.US,D,20230922,000000,113.77,114.55,113.345,113.52,55272,0
+OSIS.US,D,20230925,000000,113.06,114.352,112.1852,113.78,44122,0
+OSIS.US,D,20230926,000000,113.55,114.02,112.51,113.01,79451,0
+OSIS.US,D,20230927,000000,112.96,118.19,112.96,117.16,172116,0
+OSIS.US,D,20230928,000000,117.02,122.55,117.02,121.29,146772,0
+OSIS.US,D,20230929,000000,121.23,121.23,117.25,118.04,89989,0
+OSIS.US,D,20231002,000000,118.18,119.53,117.03,119.15,90207,0
+OSIS.US,D,20231003,000000,120.01,120.01,117,117.04,66947,0
+OSIS.US,D,20231004,000000,117.38,118.6465,116.01,118.21,92534,0
+OSIS.US,D,20231005,000000,118.67,119.04,116.43,116.65,85360,0
+OSIS.US,D,20231006,000000,116.09,119.105,116.09,118.04,88678,0
+OSIS.US,D,20231009,000000,117.07,122.635,117.07,121.45,81724,0
+OSIS.US,D,20231010,000000,121.75,122.9229,120.82,120.85,54464,0
+OSIS.US,D,20231011,000000,121.09,122.315,120.68,121.17,36935,0
+OSIS.US,D,20231012,000000,121.24,121.32,117.08,119.02,62644,0
+OSIS.US,D,20231013,000000,119.15,119.15,116.38,117.35,110023,0
+OSIS.US,D,20231016,000000,118.69,119.38,117.96,118.16,60266,0
+OSIS.US,D,20231017,000000,118.36,121.5,118.36,119.43,83709,0
+OSIS.US,D,20231018,000000,118.64,121.025,118,119.74,97304,0
+OSIS.US,D,20231019,000000,119.41,121.26,116.58,116.8,131115,0
+OSIS.US,D,20231020,000000,116.88,117.22,114.26,114.92,140185,0
+OSIS.US,D,20231023,000000,114.93,116.62,114,114.53,96445,0
+OSIS.US,D,20231024,000000,115.06,115.35,113.6264,113.76,68175,0
+OSIS.US,D,20231025,000000,113.76,114.105,111.69,112.47,160707,0
+OSIS.US,D,20231026,000000,114.34,114.51,109.34,114.01,148287,0
+OSIS.US,D,20231027,000000,113.37,114.235,105.735,106.385,131252,0
+OSIS.US,D,20231030,000000,107.93,108.83,104.34,104.99,126572,0
+OSIS.US,D,20231031,000000,104.97,105.67,103.571,104.27,120068,0
+OSIS.US,D,20231101,000000,104.66,105.48,103.04,104.97,91607,0
+OSIS.US,D,20231102,000000,106.41,107.16,104.5101,106.41,74445,0
+OSIS.US,D,20231103,000000,107.82,110.17,107.82,108.46,81709,0
+OSIS.US,D,20231106,000000,108.05,109.46,107.7849,109,85932,0
+OSIS.US,D,20231107,000000,109.49,109.49,108.51,109.11,70582,0
+OSIS.US,D,20231108,000000,109.63,110.01,108.15,108.43,56714,0
+OSIS.US,D,20231109,000000,108.93,110.69,108.55,110.12,64853,0
+OSIS.US,D,20231110,000000,110.31,112.09,109.625,111.36,61988,0
+OSIS.US,D,20231113,000000,110.38,113.7,110.38,112.86,54552,0
+OSIS.US,D,20231114,000000,115.52,118.82,114.17,118.75,159853,0
+OSIS.US,D,20231115,000000,118.35,120.1299,116.78,118.06,78011,0
+OSIS.US,D,20231116,000000,117.81,118.76,115.335,115.41,62908,0
+OSIS.US,D,20231117,000000,116.38,118.91,116.38,118.61,121565,0
+OSIS.US,D,20231120,000000,118.59,120.1495,118.245,118.99,66567,0
+OSIS.US,D,20231121,000000,118.51,119.84,118.5,118.85,66575,0
+OSIS.US,D,20231122,000000,119.96,121.12,119.3,119.45,43318,0
+OSIS.US,D,20231124,000000,118.5,120.52,117.07,120.49,28019,0
+OSIS.US,D,20231127,000000,120.64,121.99,119.575,121.75,67332,0
+OSIS.US,D,20231128,000000,121.35,122.62,120.95,121.34,80674,0
+OSIS.US,D,20231129,000000,122.13,123.59,121.335,122.82,105037,0
+OSIS.US,D,20231130,000000,123.89,123.89,121.8,123.29,152920,0
+OSIS.US,D,20231201,000000,123.26,125.105,123.26,123.38,102439,0
+OSIS.US,D,20231204,000000,123.09,124.99,123.08,124.79,75574,0
+OSIS.US,D,20231205,000000,124.07,125.38,122.56,122.99,93355,0
+OSIS.US,D,20231206,000000,123.4,125.54,122.92,123.28,77170,0
+OSIS.US,D,20231207,000000,123.88,124.3,122.27,122.47,62577,0
+OSIS.US,D,20231208,000000,122.25,123.66,121.45,122.39,75967,0
+OSIS.US,D,20231211,000000,122.72,123.51,121.95,123.05,70069,0
+OSIS.US,D,20231212,000000,123.16,125.58,122.6,123.76,52675,0
+OSIS.US,D,20231213,000000,123.6,128.16,123.6,127.35,130030,0
+OSIS.US,D,20231214,000000,129.04,131.38,128.51,130.32,113265,0
+OSIS.US,D,20231215,000000,131.24,131.24,128.045,128.72,331500,0
+OSIS.US,D,20231218,000000,129.42,129.865,127.92,128.86,75892,0
+OSIS.US,D,20231219,000000,129.62,131.0549,128.72,129.5,116945,0
+OSIS.US,D,20231220,000000,129.68,129.68,126.84,127.01,97053,0
+OSIS.US,D,20231221,000000,128.24,128.24,124.89,126.21,87019,0
+OSIS.US,D,20231222,000000,127.08,130.455,127.08,129.43,70876,0
+OSIS.US,D,20231226,000000,130.4,131.05,129.3,130.73,58575,0
+OSIS.US,D,20231227,000000,131.29,132.53,130.61,131.38,52916,0
+OSIS.US,D,20231228,000000,131.38,132.5954,129.59,130.43,57866,0
+OSIS.US,D,20231229,000000,130.74,130.74,129,129.05,57695,0
+OSIS.US,D,20240102,000000,129,129.43,127.525,128.95,81658,0
+OSIS.US,D,20240103,000000,128.53,128.53,125.85,127,105124,0
+OSIS.US,D,20240104,000000,127.77,130.9955,125.31,125.48,80130,0
+OSIS.US,D,20240105,000000,124.34,125.23,123.36,123.4,96761,0
+OSIS.US,D,20240108,000000,124.15,126.12,123.28,125.1,66635,0
+OSIS.US,D,20240109,000000,123.71,124.57,122.8,124.1,44270,0
+OSIS.US,D,20240110,000000,123.26,125.63,123.06,125.35,58685,0
+OSIS.US,D,20240111,000000,124.79,125.185,122.46,123.3,93143,0
+OSIS.US,D,20240112,000000,124.78,125.4,123.45,124.36,61975,0
+OSIS.US,D,20240116,000000,123.3,124.16,122.095,122.57,129968,0
+OSIS.US,D,20240117,000000,121.39,122.5955,120.42,121.77,96918,0
+OSIS.US,D,20240118,000000,122.79,125.6,121.3,125.6,70998,0
+OSIS.US,D,20240119,000000,126.55,129.09,126.25,127.99,80023,0
+OSIS.US,D,20240122,000000,129.13,131.4,129.13,131.15,78709,0
+OSIS.US,D,20240123,000000,132.09,132.85,130.23,130.27,82601,0
+OSIS.US,D,20240124,000000,132.22,132.22,128.13,128.69,137664,0
+OSIS.US,D,20240125,000000,136.88,139.605,127.87,134.39,244331,0
+OSIS.US,D,20240126,000000,136,136,130.8,132.59,264029,0
+OSIS.US,D,20240129,000000,132.09,133.79,129.63,130.3,166347,0
+OSIS.US,D,20240130,000000,129.34,133.39,129.34,130.75,110983,0
+OSIS.US,D,20240131,000000,130.02,131.63,127.42,128.03,195484,0
+OSIS.US,D,20240201,000000,128.38,131.42,127.79,130.27,104948,0
+OSIS.US,D,20240202,000000,129.04,130.02,128,129.09,149291,0
+OSIS.US,D,20240205,000000,127.82,129.05,126.59,128.26,123376,0
+OSIS.US,D,20240206,000000,128.26,129.685,128.06,129.65,61745,0
+OSIS.US,D,20240207,000000,130.19,132,130.16,131.12,65681,0
+OSIS.US,D,20240208,000000,130.72,133.9,130.535,133.9,63445,0
+OSIS.US,D,20240209,000000,134.85,137.24,133.78,137.1,99033,0
+OSIS.US,D,20240212,000000,137.09,139.35,136.455,138.83,75153,0
+OSIS.US,D,20240213,000000,135.43,137.9,131.06,131.93,77923,0
+OSIS.US,D,20240214,000000,133.46,135.72,132.5,134.72,65728,0
+OSIS.US,D,20240215,000000,135.39,137.0147,134.67,136.9,91664,0
+OSIS.US,D,20240216,000000,136.79,136.79,134.31,134.63,63299,0
+OSIS.US,D,20240220,000000,133,134.725,132.23,132.79,76572,0
+OSIS.US,D,20240221,000000,131.56,131.56,129.2,130.64,57916,0
+OSIS.US,D,20240222,000000,130.93,132.115,129.94,131.17,70156,0
+OSIS.US,D,20240223,000000,131.39,132.32,130.53,131.79,130424,0
+OSIS.US,D,20240226,000000,131.49,132.52,129.815,131,92072,0
+OSIS.US,D,20240227,000000,131.43,133.51,129.83,132.31,81460,0
+OSIS.US,D,20240228,000000,131.22,131.88,130.22,130.25,37002,0
+OSIS.US,D,20240229,000000,131.39,132.48,130.06,131.18,147025,0
+OSIS.US,D,20240301,000000,131.35,132.75,130.37,132.42,72438,0
+OSIS.US,D,20240304,000000,132.52,135.795,132.52,135.23,64979,0
+OSIS.US,D,20240305,000000,134.91,135.25,131.85,132.38,67434,0
+OSIS.US,D,20240306,000000,132.99,133.29,132.08,132.46,50941,0
+OSIS.US,D,20240307,000000,133.06,133.57,132.09,132.26,91703,0
+OSIS.US,D,20240308,000000,132.79,134.9,132.1,132.52,131950,0
+OSIS.US,D,20240311,000000,132.35,132.55,129.155,129.36,109516,0
+OSIS.US,D,20240312,000000,129.36,131.58,129,131.33,53721,0
+OSIS.US,D,20240313,000000,130.98,131.35,129.415,129.7,78524,0
+OSIS.US,D,20240314,000000,129.23,131.89,128.46,131.19,144461,0
+OSIS.US,D,20240315,000000,130.2,132.28,130.2,130.7,157813,0
+OSIS.US,D,20240318,000000,130.7,132.77,130.7,132.08,82925,0
+OSIS.US,D,20240319,000000,132.08,135.28,131.75,135.01,71139,0
+OSIS.US,D,20240320,000000,134.62,137.38,133.35,136.67,64780,0
+OSIS.US,D,20240321,000000,137.67,138.91,136.86,137.21,120956,0
+OSIS.US,D,20240322,000000,137.56,138.17,137,137.31,49997,0
+OSIS.US,D,20240325,000000,137.25,138.27,135.7,136.25,46261,0
+OSIS.US,D,20240326,000000,137.35,140.965,137.3,139.84,75664,0
+OSIS.US,D,20240327,000000,140.28,142.1,140.28,141.44,91089,0
+OSIS.US,D,20240328,000000,141.63,144.03,140.97,142.82,100939,0
+OSIS.US,D,20240401,000000,143.75,143.75,139.2,140.67,82314,0
+OSIS.US,D,20240402,000000,140.24,140.24,137.1,138.26,90245,0
+OSIS.US,D,20240403,000000,138.25,140.8954,137.615,139.81,64275,0
+OSIS.US,D,20240404,000000,140.42,143.89,139.675,140.32,78176,0
+OSIS.US,D,20240405,000000,140.51,142.84,139.23,142.37,65598,0
+OSIS.US,D,20240408,000000,143.32,144.11,141.07,142.32,59156,0
+OSIS.US,D,20240409,000000,143.3,143.63,141.4,142.03,60246,0
+OSIS.US,D,20240410,000000,138.95,139.92,133.515,136.49,80785,0
+OSIS.US,D,20240411,000000,137.41,138.5,135.975,138.01,54180,0
+OSIS.US,D,20240412,000000,137.44,139.295,137.44,139.01,82640,0
+OSIS.US,D,20240415,000000,139,140.34,136.5,137.31,97422,0
+OSIS.US,D,20240416,000000,137.31,138.09,135.745,137.31,92368,0
+OSIS.US,D,20240417,000000,138.5,138.5,134.67,134.75,73380,0
+OSIS.US,D,20240418,000000,134.76,136.88,133.25,133.85,82711,0
+OSIS.US,D,20240419,000000,133.26,136.52,132.7,135.59,75472,0
+OSIS.US,D,20240422,000000,136.13,140.44,135.7925,139.44,86467,0
+OSIS.US,D,20240423,000000,139.64,142.01,139.145,140.82,81667,0
+OSIS.US,D,20240424,000000,140.46,142.175,138.86,139.71,112709,0
+OSIS.US,D,20240425,000000,134.4,137.85,126.57,134.15,231683,0
+OSIS.US,D,20240426,000000,134.99,136.65,132.405,134.82,103502,0
+OSIS.US,D,20240429,000000,133.53,138,133.53,136.13,267158,0
+OSIS.US,D,20240430,000000,135.6,135.68,130.65,131.44,197283,0
+OSIS.US,D,20240501,000000,130.86,133.55,130.86,131.07,71334,0
+OSIS.US,D,20240502,000000,131.77,136,131.77,135.74,134581,0
+OSIS.US,D,20240503,000000,136,136.26,132.145,135.56,124018,0
+OSIS.US,D,20240506,000000,134.55,136.58,130.68,132.34,104163,0
+OSIS.US,D,20240507,000000,133,135.86,133,134.86,112194,0
+OSIS.US,D,20240508,000000,134.03,135.6785,133.44,134.26,87017,0
+OSIS.US,D,20240509,000000,134.08,137.04,132.3104,135.52,73597,0
+OSIS.US,D,20240510,000000,135.52,136.65,134.435,135.99,80264,0
+OSIS.US,D,20240513,000000,137.6,138.98,135.86,136.19,69361,0
+OSIS.US,D,20240514,000000,137.84,138.37,136.81,138.37,72639,0
+OSIS.US,D,20240515,000000,139.03,140.47,137.78,139.95,113483,0
+OSIS.US,D,20240516,000000,140.26,141.36,137.173,137.42,74060,0
+OSIS.US,D,20240517,000000,138.01,139.41,137,139.27,58597,0
+OSIS.US,D,20240520,000000,138.76,140.65,138.005,140.57,83673,0
+OSIS.US,D,20240521,000000,140.43,145.245,140.43,144.52,93833,0
+OSIS.US,D,20240522,000000,143.65,144.83,139.71,140.03,114546,0
+OSIS.US,D,20240523,000000,140.57,141.44,138.97,139.24,80313,0
+OSIS.US,D,20240524,000000,140.46,143.425,139.314,142.84,113280,0
+OSIS.US,D,20240528,000000,142.6,142.6,138.51,139.69,135733,0
+OSIS.US,D,20240529,000000,137.88,139.535,134.55,134.73,77350,0
+OSIS.US,D,20240530,000000,136.08,137.87,135.1799,137.81,68353,0
+OSIS.US,D,20240531,000000,137.74,144.26,136.5,143.74,204883,0
+OSIS.US,D,20240603,000000,143.7,144.57,140.565,141.09,149681,0
+OSIS.US,D,20240604,000000,139.75,140.93,138.63,139.85,70861,0
+OSIS.US,D,20240605,000000,140.36,142.7,139.25,142.7,66826,0
+OSIS.US,D,20240606,000000,141.78,142.55,138.44,138.93,47169,0
+OSIS.US,D,20240607,000000,137.36,139.82,137.33,138.58,55109,0
+OSIS.US,D,20240610,000000,137.13,138.97,136.35,137.54,120257,0
+OSIS.US,D,20240611,000000,136.57,136.97,135.27,136.28,61729,0
+OSIS.US,D,20240612,000000,138.9,141.145,134.5,139.46,112783,0
+OSIS.US,D,20240613,000000,138.87,139.15,136.09,136.84,58781,0
+OSIS.US,D,20240614,000000,135.55,135.93,134.5,134.59,83379,0
+OSIS.US,D,20240617,000000,134.5,137.7,134.5,136.23,130977,0
+OSIS.US,D,20240618,000000,136.45,137.12,135.54,135.9,80458,0
+OSIS.US,D,20240620,000000,136.32,137.505,135.49,136.85,129475,0
+OSIS.US,D,20240621,000000,137,137,135.37,136.19,197673,0
+OSIS.US,D,20240624,000000,136.23,138.3,135.9,136.89,95825,0
+OSIS.US,D,20240625,000000,137.22,137.71,135.615,136.55,53737,0
+OSIS.US,D,20240626,000000,135.62,136.73,135.5,136.62,57605,0
+OSIS.US,D,20240627,000000,137.4,140.19,137.37,140.17,103448,0
+OSIS.US,D,20240628,000000,140.88,141.17,137.07,137.52,178580,0
+OSIS.US,D,20240701,000000,137.66,138.175,136,136.88,90130,0
+OSIS.US,D,20240702,000000,136.63,137.82,135.82,137.16,84560,0
+OSIS.US,D,20240703,000000,137.89,138.27,136.8,137.19,25043,0
+OSIS.US,D,20240705,000000,136.78,137.7831,135.5,137.62,51185,0
+OSIS.US,D,20240708,000000,139.06,139.65,136.9405,137.94,66484,0
+OSIS.US,D,20240709,000000,137.49,137.6899,135.5,135.6,84886,0
+OSIS.US,D,20240710,000000,136.61,139.81,136.395,139.12,55246,0
+OSIS.US,D,20240711,000000,141.19,142.83,141.19,142.36,95768,0
+OSIS.US,D,20240712,000000,144.33,146.05,143.265,143.35,81523,0
+OSIS.US,D,20240715,000000,144.81,147.24,144.03,145.95,96532,0
+OSIS.US,D,20240716,000000,141.7,151,141.57,150.57,194861,0
+OSIS.US,D,20240717,000000,149.56,153.41,147.8,149.19,1285364,0
+OSIS.US,D,20240718,000000,149.19,149.5,145.02,146.8,212103,0
+OSIS.US,D,20240719,000000,147.31,147.31,144.385,145.32,79568,0
+OSIS.US,D,20240722,000000,145.49,148.83,144.46,148.57,124554,0
+OSIS.US,D,20240723,000000,147.81,151.65,147.02,149.9,160041,0
+OSIS.US,D,20240724,000000,149.09,150.46,147.015,147.25,78238,0
+OSIS.US,D,20240725,000000,147.4,150.15,145.8695,147.42,73138,0
+OSIS.US,D,20240726,000000,149.67,150.5,148.625,150.33,62146,0
+OSIS.US,D,20240729,000000,151.08,151.125,148.685,148.87,101286,0
+OSIS.US,D,20240730,000000,149.37,149.37,146.44,147.76,93420,0
+OSIS.US,D,20240731,000000,148.63,150.82,147.1,147.98,95647,0
+OSIS.US,D,20240801,000000,148.14,148.14,142.655,144.68,185749,0
+OSIS.US,D,20240802,000000,139.5,139.67,136.89,139.36,93538,0
+OSIS.US,D,20240805,000000,131.04,135.19,129.18,134.78,196625,0
+OSIS.US,D,20240806,000000,135.1,138.39,134.85,137.57,84557,0
+OSIS.US,D,20240807,000000,138.9,139.58,136.47,136.47,78355,0
+OSIS.US,D,20240808,000000,138.11,140.29,137.475,139.63,141652,0
+OSIS.US,D,20240809,000000,139.74,141.355,138.29,139.73,49483,0
+OSIS.US,D,20240812,000000,139.65,139.65,138.34,138.51,64073,0
+OSIS.US,D,20240813,000000,139.18,140.99,138.5,139.46,216161,0
+OSIS.US,D,20240814,000000,140.13,140.13,138.29,139.02,68603,0
+OSIS.US,D,20240815,000000,142.21,145.94,142.075,145.58,118397,0
+OSIS.US,D,20240816,000000,145.58,149.45,143.66,144.02,103227,0
+OSIS.US,D,20240819,000000,144.35,144.955,143.1,143.69,79553,0
+OSIS.US,D,20240820,000000,143.78,144.27,142.83,142.91,81853,0
+OSIS.US,D,20240821,000000,143.72,145.07,142.9,144.62,328547,0
+OSIS.US,D,20240822,000000,147,158.686,147,154.28,620047,0
+OSIS.US,D,20240823,000000,157.15,157.48,148.5,150,219533,0
+OSIS.US,D,20240826,000000,149.73,150.93,145.26,146.64,176324,0
+OSIS.US,D,20240827,000000,146.56,149.36,145.88,146.85,107564,0
+OSIS.US,D,20240828,000000,146.14,147.23,144.685,146.14,94022,0
+OSIS.US,D,20240829,000000,147.37,149.67,146.56,148.83,163328,0
+OSIS.US,D,20240830,000000,149.67,151.07,147.455,149.87,142375,0
+OSIS.US,D,20240903,000000,148.83,149.7,141.6,141.73,133735,0
+OSIS.US,D,20240904,000000,141.19,142.16,139.07,142,105623,0
+OSIS.US,D,20240905,000000,142.02,142.81,140.97,141.87,96169,0
+OSIS.US,D,20240906,000000,141.87,143.48,138.63,139.76,162809,0
+OSIS.US,D,20240909,000000,139.92,140.76,137.24,138.81,191367,0
+OSIS.US,D,20240910,000000,138.38,139.06,135.93,138,97784,0
+OSIS.US,D,20240911,000000,138,140.25,135.39,140.09,88148,0
+OSIS.US,D,20240912,000000,140.7,142.26,139.835,141.94,161260,0
+OSIS.US,D,20240913,000000,143.6,146.77,143,145.39,146089,0
+OSIS.US,D,20240916,000000,145,146.34,143.45,144.87,261260,0
+OSIS.US,D,20240917,000000,144.95,145.32,141.88,144.29,249187,0
+OSIS.US,D,20240918,000000,145.67,147.72,142.84,145.19,309086,0
+OSIS.US,D,20240919,000000,149.05,149.05,145.25,147.14,106181,0
+OSIS.US,D,20240920,000000,146.38,147.15,144.86,145.52,312483,0
+OSIS.US,D,20240923,000000,146.85,147.6647,145.26,145.86,75558,0
+OSIS.US,D,20240924,000000,146.59,148.66,145.66,146.92,97314,0
+OSIS.US,D,20240925,000000,147.49,147.49,144.561,144.91,71864,0
+OSIS.US,D,20240926,000000,147.06,147.86,143.97,144.86,117670,0
+OSIS.US,D,20240927,000000,145.49,146.52,144.31,145.39,94579,0
+OSIS.US,D,20240930,000000,146.54,152.26,146.04,151.83,171480,0
+OSIS.US,D,20241001,000000,152.24,152.24,147.06,147.41,127377,0
+OSIS.US,D,20241002,000000,146.7,148.71,146.54,147.77,89888,0
+OSIS.US,D,20241003,000000,146.95,146.95,144.275,144.72,69274,0
+OSIS.US,D,20241004,000000,146.16,147.4,144.115,145.48,133425,0
+OSIS.US,D,20241007,000000,144.59,145.995,142.48,145.73,88226,0
+OSIS.US,D,20241008,000000,146.57,147.215,145.525,146.89,109495,0
+OSIS.US,D,20241009,000000,146.89,149.08,145.95,147.92,117261,0
+OSIS.US,D,20241010,000000,146.35,147.025,145.3201,146.48,101406,0
+OSIS.US,D,20241011,000000,146.29,148.33,146.29,148.03,96721,0
+OSIS.US,D,20241014,000000,147.91,149.48,147.01,149.44,78191,0
+OSIS.US,D,20241015,000000,149.44,150.03,146.96,147.14,167148,0
+OSIS.US,D,20241016,000000,148.5,150.1,148.065,149.21,139041,0
+OSIS.US,D,20241017,000000,149.2,149.54,148.47,148.77,81229,0
+OSIS.US,D,20241018,000000,149.83,149.83,144.675,144.85,222493,0
+OSIS.US,D,20241021,000000,144.45,146.32,143.07,144.87,130222,0
+OSIS.US,D,20241022,000000,143.87,143.87,140.195,140.59,134601,0
+OSIS.US,D,20241023,000000,139.74,142.445,139.6,142.15,170840,0
+OSIS.US,D,20241024,000000,152.15,153.065,137.24,137.65,400858,0
+OSIS.US,D,20241025,000000,137.97,141.922,134.06,134.36,388156,0
+OSIS.US,D,20241028,000000,135.09,135.33,129.835,131.41,297502,0
+OSIS.US,D,20241029,000000,131.37,133.58,130.05,133.56,255898,0
+OSIS.US,D,20241030,000000,132.83,137.145,132.83,135.97,193564,0
+OSIS.US,D,20241031,000000,136.72,137.085,131.785,132.21,198464,0
+OSIS.US,D,20241101,000000,133.11,135.255,131.6,132.16,144350,0
+OSIS.US,D,20241104,000000,132.15,133.89,131.34,132.65,97816,0
+OSIS.US,D,20241105,000000,132.44,136.45,131.78,136.45,105991,0
+OSIS.US,D,20241106,000000,143.79,149.35,142.66,148.19,268559,0
+OSIS.US,D,20241107,000000,148.12,149.22,146.32,149.03,163400,0
+OSIS.US,D,20241108,000000,149.67,151.97,148.38,151.21,148466,0
+OSIS.US,D,20241111,000000,152.09,154.12,151.28,153.76,126770,0
+OSIS.US,D,20241112,000000,153.38,156.03,152.305,153.15,319566,0
+OSIS.US,D,20241113,000000,154.4,156.06,151.97,152.85,213906,0
+OSIS.US,D,20241114,000000,152.18,153.09,150.36,151.97,140211,0
+OSIS.US,D,20241115,000000,152.65,152.67,149.675,150.7,151717,0
+OSIS.US,D,20241118,000000,150.59,153.1728,150,152.22,371027,0
+OSIS.US,D,20241119,000000,150.3,154.21,150.235,153.79,208442,0
+OSIS.US,D,20241120,000000,154.4,159.245,152.26,159.19,128836,0
+OSIS.US,D,20241121,000000,159.2,165.749,158.67,165.33,332473,0
+OSIS.US,D,20241122,000000,166.23,168.68,163.545,164.91,174500,0
+OSIS.US,D,20241125,000000,166.02,170.49,165.835,168.99,244722,0
+OSIS.US,D,20241126,000000,167.98,171.2,167.825,170.5,321417,0
+OSIS.US,D,20241127,000000,170.69,174.65,170.69,174.51,359183,0
+OSIS.US,D,20241129,000000,175,177.56,174.34,177.4,186193,0
+OSIS.US,D,20241202,000000,176.87,180.225,175,179.71,271856,0
+OSIS.US,D,20241203,000000,180.68,182.095,179.18,180.09,661572,0
+OSIS.US,D,20241204,000000,180.73,183.22,178.88,180.56,269128,0
+OSIS.US,D,20241205,000000,180.28,182.37,177.43,180.02,189017,0
+OSIS.US,D,20241206,000000,180.55,182.12,179.2205,181.34,152586,0
+OSIS.US,D,20241209,000000,182.9,183.63,181.54,183,113092,0
+OSIS.US,D,20241210,000000,182.85,184.425,181.5,184,243918,0
+OSIS.US,D,20241211,000000,185,188.4372,183.67,186.99,256454,0
+OSIS.US,D,20241212,000000,186.5,189.02,184.785,187.75,230821,0
+OSIS.US,D,20241213,000000,187.26,189.13,179.885,181.79,299296,0
+OSIS.US,D,20241216,000000,181.09,185.94,180.25,184.84,224202,0
+OSIS.US,D,20241217,000000,184.97,186.4497,183.6,183.68,174130,0
+OSIS.US,D,20241218,000000,184.84,186.29,174.73,175.81,248107,0
+OSIS.US,D,20241219,000000,177.13,178.39,172.23,175.17,202915,0
+OSIS.US,D,20241220,000000,173.71,177.57,173.25,175.07,386690,0
+OSIS.US,D,20241223,000000,174.75,175.7015,173,174.63,94809,0
+OSIS.US,D,20241224,000000,174.63,177.17,173.9969,176.13,66710,0
+OSIS.US,D,20241226,000000,175.06,177.86,174.3717,177.17,77163,0
+OSIS.US,D,20241227,000000,176.38,176.42,169.4,171.35,331283,0
+OSIS.US,D,20241230,000000,169.28,169.845,165.21,167.25,152348,0
+OSIS.US,D,20241231,000000,168.48,169.3999,166.77,167.43,109838,0
+OSIS.US,D,20250102,000000,168.94,169.89,165.11,165.42,115854,0
+OSIS.US,D,20250103,000000,166.4,167.89,166.025,166.78,113242,0
+OSIS.US,D,20250106,000000,166.8,168.195,163.38,164.02,107401,0
+OSIS.US,D,20250107,000000,164.02,166.475,162.5,163.4,150924,0
+OSIS.US,D,20250108,000000,161.76,162,156.45,157.66,240639,0
+OSIS.US,D,20250110,000000,155.02,156.83,151.24,153.35,204844,0
+OSIS.US,D,20250113,000000,151.19,155.74,150.835,154.56,144984,0
+OSIS.US,D,20250114,000000,155,159.19,155,158.19,230207,0
+OSIS.US,D,20250115,000000,162.31,165.3585,159.15,163.21,182011,0
+OSIS.US,D,20250116,000000,164.35,170.503,164.145,168,257201,0
+OSIS.US,D,20250117,000000,170.41,170.985,165,166.56,195864,0
+OSIS.US,D,20250121,000000,168.22,173.16,167.93,172.73,221848,0
+OSIS.US,D,20250122,000000,173,174.75495,168.02,169.01,210118,0
+OSIS.US,D,20250123,000000,183.86,197.6999,180.37,193.05,666492,0
+OSIS.US,D,20250124,000000,192.72,200.14,190.5401,199.87,315711,0
+OSIS.US,D,20250127,000000,196.18,199.67,191.8,193.6,381260,0
+OSIS.US,D,20250128,000000,195.31,197.57,192.195,196.45,231272,0
+OSIS.US,D,20250129,000000,196.35,199.7,195.845,196.94,165515,0
+OSIS.US,D,20250130,000000,199.14,201.4155,196.15,196.2,190692,0
+OSIS.US,D,20250131,000000,195.49,198.96,193.41,196.44,177325,0
+OSIS.US,D,20250203,000000,191.44,195.08,188.0301,195,324151,0
+OSIS.US,D,20250204,000000,193.82,199.73,193.82,199.41,148363,0
+OSIS.US,D,20250205,000000,200.87,205.785,198.135,203.99,224774,0
+OSIS.US,D,20250206,000000,204.74,206.08,201.9384,206.04,145507,0
+OSIS.US,D,20250207,000000,206.5,209.4,203.69,207.07,279628,0
+OSIS.US,D,20250210,000000,209.4,209.4,200.57,206.42,206799,0
+OSIS.US,D,20250211,000000,205.55,212,205.195,208.15,213191,0
+OSIS.US,D,20250212,000000,204.46,209.09,202.7145,208.91,177923,0
+OSIS.US,D,20250213,000000,209.6,211.76,206.89,210.76,140919,0
+OSIS.US,D,20250214,000000,209.15,211.99,209.15,211.67,84096,0
+OSIS.US,D,20250218,000000,213.39,216.91,212.18,216.62,238990,0
+OSIS.US,D,20250219,000000,214.74,220,212.34,219.6,188632,0
+OSIS.US,D,20250220,000000,218.99,219.085,211.37,214.37,181246,0
+OSIS.US,D,20250221,000000,216.61,216.61,199.13,202.27,267063,0
+OSIS.US,D,20250224,000000,202.41,203.2218,199.31,201.125,135154,0
+OSIS.US,D,20250225,000000,202.24,203.37,198.3,199.92,133313,0
+OSIS.US,D,20250226,000000,201.24,205.545,201.13,202.31,125337,0
+OSIS.US,D,20250227,000000,203.06,206.485,201.3101,202.38,137828,0
+OSIS.US,D,20250228,000000,201.27,206.72,199.98,206.21,269365,0
+OSIS.US,D,20250303,000000,206.53,208.68,198.9064,199.88,178839,0
+OSIS.US,D,20250304,000000,197.19,199.29,191.395,191.68,512418,0
+OSIS.US,D,20250305,000000,191.93,193.0756,178.56,180.71,636914,0
+OSIS.US,D,20250306,000000,177.99,184.33,177.51,184.17,291301,0
+OSIS.US,D,20250307,000000,183.18,187.415,178.37,182.7,318046,0
+OSIS.US,D,20250310,000000,179.88,182.7,177,180.52,226794,0
+OSIS.US,D,20250311,000000,181.72,185.07,179.01,180.49,210465,0
+OSIS.US,D,20250312,000000,185.28,189.15,180.605,181.66,326217,0
+OSIS.US,D,20250313,000000,170.69,175.65,153.4,175.31,1287263,0
+OSIS.US,D,20250314,000000,176.39,186.31,176.39,184.235,528626,0
+OSIS.US,D,20250317,000000,182.96,189.53,182.96,189.17,330386,0
+OSIS.US,D,20250318,000000,187.94,193.12,185.45,192.67,241025,0
+OSIS.US,D,20250319,000000,192.86,204.82,192.605,202.83,393572,0
+OSIS.US,D,20250320,000000,202.72,203.01,197.09,197.43,323420,0
+OSIS.US,D,20250321,000000,195.36,195.36,190.81,193.78,337769,0
+OSIS.US,D,20250324,000000,198.11,204.5575,197.54,203.32,197944,0
+OSIS.US,D,20250325,000000,202.55,206.06,201.26,203.92,181116,0
+OSIS.US,D,20250326,000000,205.2,205.835,198.36,200.3,166027,0
+OSIS.US,D,20250327,000000,200.1,201.18,196.99,199.11,122382,0
+OSIS.US,D,20250328,000000,197.42,198.625,191.45,193.32,172142,0
+OSIS.US,D,20250331,000000,189.67,195.75,187.55,194.34,221243,0
+OSIS.US,D,20250401,000000,193.25,197.32,191.6,194.7,141816,0
+OSIS.US,D,20250402,000000,192.5,199.16,191.228,198.27,156126,0
+OSIS.US,D,20250403,000000,187.59,190.88,179.57,180.31,245697,0
+OSIS.US,D,20250404,000000,170.66,176.2,164.075,174.46,358569,0
+OSIS.US,D,20250407,000000,169.17,182.6525,164.18,178.77,338945,0
+OSIS.US,D,20250408,000000,184.04,187.915,170.45,174.22,250986,0
+OSIS.US,D,20250409,000000,172.38,194.69,171.035,191.16,453081,0
+OSIS.US,D,20250410,000000,187.28,189.27,181.07,184.44,277194,0
+OSIS.US,D,20250411,000000,184.18,191.31,181.57,189.51,180539,0
+OSIS.US,D,20250414,000000,188.58,193.65,185.23,192.7,162292,0
+OSIS.US,D,20250415,000000,191.94,196.13,190.9,193.1,160068,0
+OSIS.US,D,20250416,000000,192.7,193.52,185.44,189.35,174516,0
+OSIS.US,D,20250417,000000,189.56,195.46,189.235,194.19,249992,0
+OSIS.US,D,20250421,000000,192.29,193.8194,186.1589,188.04,119444,0
+OSIS.US,D,20250422,000000,191.68,192.75,188.48,189.42,109030,0
+OSIS.US,D,20250423,000000,197.43,201.69,192.785,193.58,174585,0
+OSIS.US,D,20250424,000000,192.87,202.71,192.87,202.31,125872,0
+OSIS.US,D,20250425,000000,202.29,203.04,198.01,201.68,102437,0
+OSIS.US,D,20250428,000000,201.73,204.56,198.485,201.5,154884,0
+OSIS.US,D,20250429,000000,201.11,204.26,199.41,203.12,98720,0
+OSIS.US,D,20250430,000000,199.09,205.77,197.945,204.74,182262,0
+OSIS.US,D,20250501,000000,225.21,226.49,210.3,224.33,683307,0
+OSIS.US,D,20250502,000000,226.5,227.34,219.79,224.86,443048,0
+OSIS.US,D,20250505,000000,223.63,225.09,220.08,220.56,208340,0
+OSIS.US,D,20250506,000000,216.77,222.446,215.34,220.61,365776,0
+OSIS.US,D,20250507,000000,222.9,224.155,218.1833,221.39,204001,0
+OSIS.US,D,20250508,000000,224.89,226.005,220.89,222.17,221639,0
+OSIS.US,D,20250509,000000,222.39,224.165,219.025,223.53,134062,0
+OSIS.US,D,20250512,000000,230.16,233.8,225.9959,226.99,177861,0
+OSIS.US,D,20250513,000000,227.24,232,227.24,230.25,223167,0
+OSIS.US,D,20250514,000000,230.41,233.58,226.21,226.22,203997,0
+OSIS.US,D,20250515,000000,226.06,228.195,223.17,227.98,160237,0
+OSIS.US,D,20250516,000000,226.75,232.17,226.575,232,185500,0
+OSIS.US,D,20250519,000000,228.13,230.18,227.79,229.65,89731,0
+OSIS.US,D,20250520,000000,229.33,231,228.81,230.13,80564,0
+OSIS.US,D,20250521,000000,228.9,229.88,224.33,226.95,144817,0
+OSIS.US,D,20250522,000000,226.34,231.545,225.63,228.68,139499,0
+OSIS.US,D,20250523,000000,224.12,228.74,218.3444,227.44,115768,0
+OSIS.US,D,20250527,000000,231.1,234.5899,226.99,227.73,131309,0
+OSIS.US,D,20250528,000000,227.73,227.985,209.75,216,309050,0
+OSIS.US,D,20250529,000000,217.3,220.91,215.87,220.19,243797,0
+OSIS.US,D,20250530,000000,218.78,219.885,215.26,219.11,215941,0
+OSIS.US,D,20250602,000000,219.11,219.79,215.1,217.48,254446,0
+OSIS.US,D,20250603,000000,218.68,221.99,215.5,221.17,158637,0
+OSIS.US,D,20250604,000000,222.74,225.64,221.49,223.63,202116,0
+OSIS.US,D,20250605,000000,223.06,224.81,221.15,222.89,184948,0
+OSIS.US,D,20250606,000000,226.77,227.525,223.25,226.47,104632,0
+OSIS.US,D,20250609,000000,228.74,229.135,226.01,227.78,99666,0
+OSIS.US,D,20250610,000000,227.86,231.89,227.67,231.6,148685,0
+OSIS.US,D,20250611,000000,231.6,241.64,230.315,239.05,415602,0
+OSIS.US,D,20250612,000000,236.24,240.11,234.75,236.58,149724,0
+OSIS.US,D,20250613,000000,233.51,235.6616,228.49,229.54,247457,0
+OSIS.US,D,20250616,000000,230,234.9,228.315,234.83,200125,0
+OSIS.US,D,20250617,000000,233.1,233.6121,223.955,224.77,206905,0
+OSIS.US,D,20250618,000000,224.12,229.17,217.3447,218.36,354378,0
+OSIS.US,D,20250620,000000,218.81,218.81,212.32,214.95,480137,0
+OSIS.US,D,20250623,000000,214.95,216.5,210.24,215.69,279821,0
+OSIS.US,D,20250624,000000,217.07,218.065,212.05,214.23,243546,0
+OSIS.US,D,20250625,000000,215,219.59,212.805,214.535,228563,0
+OSIS.US,D,20250626,000000,216.39,224.76,214.27,224.51,191885,0
+OSIS.US,D,20250627,000000,225.51,226.295,221.105,224.05,232737,0
+OSIS.US,D,20250630,000000,226.32,226.32,222.2101,224.86,143239,0
+OSIS.US,D,20250701,000000,223.41,230.46,223.045,226.74,206256,0
+OSIS.US,D,20250702,000000,226.49,230.3,225.535,228.64,208391,0
+OSIS.US,D,20250703,000000,229.75,233.9391,224.5,232.51,70187,0
+OSIS.US,D,20250707,000000,231.38,233.58,229.1,230.81,168151,0
+OSIS.US,D,20250708,000000,231.41,235,231.41,233.83,202827,0
+OSIS.US,D,20250709,000000,234.56,236.76,226.62,235.64,222839,0
+OSIS.US,D,20250710,000000,236.92,240.445,229.93,229.98,360600,0
+OSIS.US,D,20250711,000000,228.86,228.86,212.39,212.75,289692,0
+OSIS.US,D,20250714,000000,211.29,214.805,209.54,212.3,286679,0
+OSIS.US,D,20250715,000000,213.63,214.245,206.93,208.12,159295,0
+OSIS.US,D,20250716,000000,209.98,214.16,207.051,212.11,144825,0
+OSIS.US,D,20250717,000000,212,216.02,205.8701,213.82,148656,0
+OSIS.US,D,20250718,000000,216.25,216.25,209.3,211.375,129566,0
+OSIS.US,D,20250721,000000,212.66,221.01,211.54,215.89,143570,0
+OSIS.US,D,20250722,000000,215.1,217.71,210.02,217.07,145620,0
+OSIS.US,D,20250723,000000,218.9,227.53,217.5,226.66,147055,0
+OSIS.US,D,20250724,000000,224.44,226.91,223.62,224.03,110532,0
+OSIS.US,D,20250725,000000,225.3,229.7,224.912,226.08,101423,0
+OSIS.US,D,20250728,000000,225.17,226.255,220.37,224.07,126325,0
+OSIS.US,D,20250729,000000,226.12,227.87,223.7401,225.22,78029,0
+OSIS.US,D,20250730,000000,226.09,230.48,222,223.54,139567,0
+OSIS.US,D,20250731,000000,222.15,224.13,220.05,221.01,118271,0
+OSIS.US,D,20250801,000000,216.64,220.46,215.025,219.57,158793,0
+OSIS.US,D,20250804,000000,221.12,224.1199,217.5632,221.69,155993,0
+OSIS.US,D,20250805,000000,221.15,221.695,217.99,219.64,162685,0
+OSIS.US,D,20250806,000000,220.56,222.72,218.785,221.05,99429,0
+OSIS.US,D,20250807,000000,222.79,223.93,219.789,223.93,113418,0
+OSIS.US,D,20250808,000000,225.79,228.95,222.33,225.94,141174,0
+OSIS.US,D,20250811,000000,226.09,227.69,223.75,224.22,283443,0
+OSIS.US,D,20250812,000000,225.73,233.65,224.6,233.18,133122,0
+OSIS.US,D,20250813,000000,235.3,239.13,232.68,236.05,141007,0
+OSIS.US,D,20250814,000000,232.61,236.27,231.11,233.49,133701,0
+OSIS.US,D,20250815,000000,234.32,234.69,232.61,234.27,135965,0
+OSIS.US,D,20250818,000000,234.07,236.58,230.9855,231.22,220048,0
+OSIS.US,D,20250819,000000,231.61,232.935,226.205,226.91,134992,0
+OSIS.US,D,20250820,000000,226.79,229,219.83,223.39,530315,0
+OSIS.US,D,20250821,000000,220.18,228.65,204,217.89,770919,0
+OSIS.US,D,20250822,000000,221.26,230.37,218.77,228.7,324970,0
+OSIS.US,D,20250825,000000,228.99,228.99,224.16,225.19,170076,0
+OSIS.US,D,20250826,000000,225.27,232.145,225.27,230.78,219882,0
+OSIS.US,D,20250827,000000,230.81,234.28,229.995,230.38,198875,0
+OSIS.US,D,20250828,000000,230.98,232.38,225.535,229.12,187717,0
+OSIS.US,D,20250829,000000,228.8,231.44,226.93,230.05,122191,0
+OSIS.US,D,20250902,000000,226.14,233.235,226.08,232.66,118974,0
+OSIS.US,D,20250903,000000,231.51,234.9999,228.91,232.88,176266,0
+OSIS.US,D,20250904,000000,233.58,236.93,232.08,235.71,113747,0
+OSIS.US,D,20250905,000000,235.71,238.155,231.4,233.55,106835,0
+OSIS.US,D,20250908,000000,233.75,235.49,226,229.11,155106,0
+OSIS.US,D,20250909,000000,229.42,231.32,227.2,229.65,114095,0
+OSIS.US,D,20250910,000000,229.65,239.06,229.28,235.7,162118,0
+OSIS.US,D,20250911,000000,236.34,240.705,236.34,239.55,107694,0
+OSIS.US,D,20250912,000000,238.29,238.29,233.3876,234.8,76780,0
+OSIS.US,D,20250915,000000,234.67,237.32,232.39,236.24,81421,0
+OSIS.US,D,20250916,000000,236.07,238.51,234.665,238.1,144932,0
+OSIS.US,D,20250917,000000,239.11,242.2199,235.64,237.49,103900,0
+OSIS.US,D,20250918,000000,237.7,244.49,236.965,242.45,138619,0
+OSIS.US,D,20250919,000000,243.2,244.38,233.96,235.44,453980,0
+OSIS.US,D,20250922,000000,234.26,238.38,227.51,237.52,135298,0
+OSIS.US,D,20250923,000000,238.04,241.296,235.02,236.79,164762,0
+OSIS.US,D,20250924,000000,237.28,237.28,226.5,227.6,157094,0
+OSIS.US,D,20250925,000000,226.9,232.37,224.335,231.63,160734,0
+OSIS.US,D,20250926,000000,234.59,237.715,231.895,236.42,109265,0
+OSIS.US,D,20250929,000000,239.05,242.62,236.935,237.99,152546,0
+OSIS.US,D,20250930,000000,238.26,249.79,235.9201,249.24,228762,0
+OSIS.US,D,20251001,000000,246.77,248.61,243.585,245.66,185438,0
+OSIS.US,D,20251002,000000,246.58,249.11,244.18,248.08,131219,0
+OSIS.US,D,20251003,000000,249.83,255.49,249.695,251.27,118990,0
+OSIS.US,D,20251006,000000,252.58,257.33,250.99,251.17,114166,0
+OSIS.US,D,20251007,000000,252,254.8863,248,249.38,140971,0
+OSIS.US,D,20251008,000000,251.22,253.87,244.82,248.61,144137,0
+OSIS.US,D,20251009,000000,250.56,250.83,246.06,249.57,127992,0
+OSIS.US,D,20251010,000000,249.23,249.689,241.19,241.5,173285,0
+OSIS.US,D,20251013,000000,244.76,249.31,243.8,247.13,78600,0
+OSIS.US,D,20251014,000000,243.96,252.73,243.385,250.25,75602,0
+OSIS.US,D,20251015,000000,253.33,257.12,250.46,256.66,119263,0
+OSIS.US,D,20251016,000000,257.41,257.41,246.59,246.74,170552,0
+OSIS.US,D,20251017,000000,244.89,247.49,242.17,244.48,95157,0
+OSIS.US,D,20251020,000000,248.48,257.19,248.48,254.1,137426,0
+OSIS.US,D,20251021,000000,253.12,256.975,241.2367,251.86,134837,0
+OSIS.US,D,20251022,000000,251.66,251.66,242.6,243.19,110307,0
+OSIS.US,D,20251023,000000,244.36,248.49,241.46,247.53,65814,0
+OSIS.US,D,20251024,000000,250.14,255.34,249.44,251.11,80578,0
+OSIS.US,D,20251027,000000,253.03,255.98,251.95,254,126116,0
+OSIS.US,D,20251028,000000,252.92,254.765,249.75,250.94,129458,0
+OSIS.US,D,20251029,000000,252.93,256.78,244.79,249.37,140520,0
+OSIS.US,D,20251030,000000,247.02,249.7,243.25,243.82,137501,0
+OSIS.US,D,20251031,000000,251.5,282.54,246.46,278.46,644213,0
+OSIS.US,D,20251103,000000,278.28,282.585,273.3,281.1,384030,0
+OSIS.US,D,20251104,000000,274.92,282.96,271.465,277.54,173873,0
+OSIS.US,D,20251105,000000,280.36,283.23,274.055,281.63,109022,0
+OSIS.US,D,20251106,000000,278.92,285,274.605,282.27,213203,0
+OSIS.US,D,20251107,000000,279.6,288.64,276.75,284.86,245190,0
+OSIS.US,D,20251110,000000,286.1,288.1,283.15,285.53,175357,0
+OSIS.US,D,20251111,000000,283.37,288.33,282.895,286.96,226700,0
+OSIS.US,D,20251112,000000,287.33,292.34,282.2,283.48,232313,0
+OSIS.US,D,20251113,000000,280.66,283.28,268.2884,272.87,205851,0
+OSIS.US,D,20251114,000000,270.14,276.38,262.4501,273.55,183544,0
+OSIS.US,D,20251117,000000,257.56,268.545,257.56,267.03,423673,0
+OSIS.US,D,20251118,000000,267.47,269,250.08,251.26,1511523,0
+OSIS.US,D,20251119,000000,250.79,259.95,236.41,237.82,405421,0
+OSIS.US,D,20251120,000000,243.43,248.32,231.655,233.97,602001,0
+OSIS.US,D,20251121,000000,233.74,254.37,233.74,251.1,361789,0
+OSIS.US,D,20251124,000000,251.29,258.25,250,256.34,240716,0
+OSIS.US,D,20251125,000000,258.12,269.15,253.31,267.32,379922,0
+OSIS.US,D,20251126,000000,266.91,275.5,266.91,271.56,311053,0
+OSIS.US,D,20251128,000000,273.46,274.68,268.05,270.85,181795,0
+OSIS.US,D,20251201,000000,268.94,274.7,266.19,268.39,278734,0
+OSIS.US,D,20251202,000000,270,271.38,266.03,266.17,158612,0
+OSIS.US,D,20251203,000000,266.15,275.65,264.78,273.19,260540,0
+OSIS.US,D,20251204,000000,272.83,275.335,270.055,271.01,204075,0
+OSIS.US,D,20251205,000000,270.63,272.045,263.39,266,188990,0
+OSIS.US,D,20251208,000000,269.05,269.05,261.56,262.61,191436,0
+OSIS.US,D,20251209,000000,263.37,266.33,260.066,260.32,253387,0
+OSIS.US,D,20251210,000000,259.57,264.535,257.405,262.4,183782,0
+OSIS.US,D,20251211,000000,264.56,266.729,259.62,265.85,161545,0
+OSIS.US,D,20251212,000000,264.81,264.81,257.62,259.44,161768,0
+OSIS.US,D,20251215,000000,262.3,262.93,258.255,262.38,144480,0
+OSIS.US,D,20251216,000000,264.1,264.375,260.77,262.65,207513,0
+OSIS.US,D,20251217,000000,262.84,266.37,259.18,262.34,252552,0
+OSIS.US,D,20251218,000000,265.47,270.88,264.21,266.98,304411,0
+OSIS.US,D,20251219,000000,265.54,273.25,262.19,264.53,422873,0
+OSIS.US,D,20251222,000000,266.85,277.465,266.85,275.19,247596,0
+OSIS.US,D,20251223,000000,274.55,276.875,266.02,266.91,226958,0
+OSIS.US,D,20251224,000000,269.1,270.5143,266.47,269.68,73167,0
+OSIS.US,D,20251226,000000,268.46,270.739,267.68,269.82,63084,0
+OSIS.US,D,20251229,000000,270.49,277.03,263.55,270.16,253050,0
+OSIS.US,D,20251230,000000,268.64,272.83,261.315,262.95,358296,0
+OSIS.US,D,20251231,000000,262.72,264.125,254.63,255.06,253620,0
+OSIS.US,D,20260102,000000,258.02,260.8425,252.73,255.58,291087,0
+OSIS.US,D,20260105,000000,257.47,273.7,256.82,271.38,299067,0
+OSIS.US,D,20260106,000000,269.07,285.79,264.8477,284.57,521764,0
+OSIS.US,D,20260107,000000,284.52,286.63,273.21,274.69,408952,0
+OSIS.US,D,20260108,000000,273.49,279.62,271.345,279.61,226650,0
+OSIS.US,D,20260109,000000,279.29,283.705,278.4525,278.92,202417,0
+OSIS.US,D,20260112,000000,278.72,278.72,268.24,269.12,179712,0
+OSIS.US,D,20260113,000000,270.27,278.1245,270.27,274.68,170655,0
+OSIS.US,D,20260114,000000,274.07,289.455,272.74,286.65,247133,0
+OSIS.US,D,20260115,000000,288.08,293.22,284.96,290.8,139719,0
+OSIS.US,D,20260116,000000,290.89,293.425,287.97,291.99,161070,0
+OSIS.US,D,20260120,000000,285.55,291.955,278.61,288,127982,0
+OSIS.US,D,20260121,000000,291.17,294.93,284.46,289.68,235961,0
+OSIS.US,D,20260122,000000,289.7,293.925,281.97,287.46,256827,0
+OSIS.US,D,20260123,000000,287.03,293.235,272.49,274.99,251423,0
+OSIS.US,D,20260126,000000,276.85,283.565,271.57,274.99,314703,0
+OSIS.US,D,20260127,000000,276.32,277.895,273.09,276.97,143409,0
+OSIS.US,D,20260128,000000,279.14,282.02,269.51,271.39,315881,0
+OSIS.US,D,20260129,000000,271.95,281,266.31,269.74,350077,0
+OSIS.US,D,20260130,000000,264.34,278.13,248.17,250.14,653380,0
+OSIS.US,D,20260202,000000,247.15,256.6499,243.42,252.72,455096,0
+OSIS.US,D,20260203,000000,253.94,257.6199,248.935,255.99,238797,0
+OSIS.US,D,20260204,000000,259.6,267.07,252.29,253.1,332433,0
+OSIS.US,D,20260205,000000,253.28,262.14,249.92,258.16,388436,0
+OSIS.US,D,20260206,000000,263.97,273.63,263.77,271.26,295387,0
+OSIS.US,D,20260209,000000,271.79,278.75,270.545,274.76,177388,0
+OSIS.US,D,20260210,000000,276.62,277.74,268.12,274.1,191776,0
+OSIS.US,D,20260211,000000,278.26,279.93,264,267.2,204382,0
+OSIS.US,D,20260212,000000,268.75,275.545,261.15,264.98,184820,0
+OSIS.US,D,20260213,000000,267.99,273.1233,264.77,268.61,139471,0
+OSIS.US,D,20260217,000000,268.6,271.9,262.76,264.58,219284,0
+OSIS.US,D,20260218,000000,265.76,276.045,264.4675,273.97,187378,0
diff --git a/daily/us/nasdaq stocks/2/oust.us.txt b/daily/us/nasdaq stocks/2/oust.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1e418b44451cd095c7917f2ee4ddca89e84f5e11
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/oust.us.txt	
@@ -0,0 +1,1336 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OUST.US,D,20201019,000000,96.676,96.676,96.676,96.676,10.1,0
+OUST.US,D,20201020,000000,96.5,96.9,96,96.9,36681,0
+OUST.US,D,20201023,000000,97,97,96,96.5,40141,0
+OUST.US,D,20201026,000000,96.721,96.721,96.201,96.292,636.4,0
+OUST.US,D,20201027,000000,96.5,96.5,96.3,96.3,1756.2,0
+OUST.US,D,20201028,000000,96.1,96.3,96,96,20298.4,0
+OUST.US,D,20201029,000000,96.213,96.5,96.213,96.5,34.4,0
+OUST.US,D,20201030,000000,96.35,96.35,95.4,96,20321.6,0
+OUST.US,D,20201102,000000,99.5,99.5,95.7,96,1145,0
+OUST.US,D,20201103,000000,95.9,96.4,95.9,96.2,140,0
+OUST.US,D,20201104,000000,96.2,96.7,95.972,96.7,5010.4,0
+OUST.US,D,20201105,000000,95.85,96.7,95.85,96.7,430.2,0
+OUST.US,D,20201106,000000,96.65,96.65,96.1,96.2,374.5,0
+OUST.US,D,20201109,000000,96.3,96.3,96.1,96.1,3897.6,0
+OUST.US,D,20201110,000000,96.89,97.1,96.401,96.5,280.6,0
+OUST.US,D,20201111,000000,96.722,96.9,96.5,96.5,261.1,0
+OUST.US,D,20201113,000000,97.9,97.9,96.5,96.5,93,0
+OUST.US,D,20201116,000000,96.85,100,96.6,100,36427.6,0
+OUST.US,D,20201117,000000,97,97.7,96.9,97.2,58527.1,0
+OUST.US,D,20201118,000000,97,97,96.6,96.9,343,0
+OUST.US,D,20201119,000000,98,98,96.6,97.4,106455.3,0
+OUST.US,D,20201120,000000,97,98.3,97,98.3,110,0
+OUST.US,D,20201124,000000,97,97.3,96.5,97.19,109,0
+OUST.US,D,20201125,000000,97.5,97.5,96.8,97.3,599,0
+OUST.US,D,20201127,000000,96.9,97.5,96.9,97.5,233,0
+OUST.US,D,20201130,000000,97.5,98.5,97.305,98.5,6789.9,0
+OUST.US,D,20201201,000000,97.7,98,97.5,98,1826.7,0
+OUST.US,D,20201202,000000,98.5,98.5,97.5,97.6,2422.8,0
+OUST.US,D,20201203,000000,97.2,98.2,97.2,97.8,692.3,0
+OUST.US,D,20201204,000000,97.7,98.2,97.6,98,3351.5,0
+OUST.US,D,20201207,000000,97.7,98,97,97.7,2852.1,0
+OUST.US,D,20201208,000000,98.4,99.9,98,98.5,14983.7,0
+OUST.US,D,20201209,000000,98.5,99.9,98.3,99.5,11208.4,0
+OUST.US,D,20201210,000000,99.9,100,99.5,99.9,4522.7,0
+OUST.US,D,20201211,000000,100,100.4,99.75,99.95,7720,0
+OUST.US,D,20201214,000000,100.5,101.9,100.4,101.2,23876.7,0
+OUST.US,D,20201215,000000,101.702,102.6,100.5,100.7,11789.4,0
+OUST.US,D,20201216,000000,100.7,101.1,100.4,100.8,9606.7,0
+OUST.US,D,20201217,000000,102,102,100.7,100.7,407.7,0
+OUST.US,D,20201218,000000,100.1,100.5,100.1,100.5,904.7,0
+OUST.US,D,20201221,000000,101.1,101.4,100.3,100.8,11727.9,0
+OUST.US,D,20201222,000000,145.4,152.5,132.7,138.3,1525220.1,0
+OUST.US,D,20201223,000000,152.2,161,141.8,160,866695,0
+OUST.US,D,20201224,000000,169.397,177.3,154.2,162.5,432786.8,0
+OUST.US,D,20201228,000000,167.9,169.6,147.8,149.3,368813.6,0
+OUST.US,D,20201229,000000,149.3,149.3,135.5,140.1,214720.9,0
+OUST.US,D,20201230,000000,142,146.7,139.1,139.9,125186.8,0
+OUST.US,D,20201231,000000,139.5,139.8,131.1,135,151668.4,0
+OUST.US,D,20210104,000000,138.5,139.5,122.6,130,205253.9,0
+OUST.US,D,20210105,000000,128.1,134.3,127,132.7,119947.3,0
+OUST.US,D,20210106,000000,130.5,142,130.5,136.1,153520.1,0
+OUST.US,D,20210107,000000,140,142,136,138.6,118224.9,0
+OUST.US,D,20210108,000000,138,139.8,132.5,133.3,122137.3,0
+OUST.US,D,20210111,000000,133.3,137,131.5,132,118699.1,0
+OUST.US,D,20210112,000000,133.4,135.8,132.1,133.5,104944.3,0
+OUST.US,D,20210113,000000,135,144,135,141.5,141834.4,0
+OUST.US,D,20210114,000000,141.5,147.7,137.1,137.5,146596.9,0
+OUST.US,D,20210115,000000,139,139,131,135.1,98444,0
+OUST.US,D,20210119,000000,135.1,139.1,132.5,138.2,91540.3,0
+OUST.US,D,20210120,000000,136.4,138,133.6,134.5,71374.3,0
+OUST.US,D,20210121,000000,134.5,134.9,130.6,132.4,73915.8,0
+OUST.US,D,20210122,000000,132.7,133.9,129,133.3,69619.3,0
+OUST.US,D,20210125,000000,134.9,135.8,126.8,127.8,116798.2,0
+OUST.US,D,20210126,000000,129.7,130,123.8,124.2,136529.6,0
+OUST.US,D,20210127,000000,121,123,116.3,116.5,154948.1,0
+OUST.US,D,20210128,000000,119.1,120.6,116.5,119.9,61722.9,0
+OUST.US,D,20210129,000000,118.5,120,114.8,117.4,102031.1,0
+OUST.US,D,20210201,000000,119.8,123.6,115.5,122.7,160178,0
+OUST.US,D,20210202,000000,122.5,133.8,121.3,133.6,96920.5,0
+OUST.US,D,20210203,000000,134,139.501,131.8,132.7,103945.5,0
+OUST.US,D,20210204,000000,136.9,142.7,135.8,139.8,192796.7,0
+OUST.US,D,20210205,000000,141.2,142.5,138.1,141.9,86466.5,0
+OUST.US,D,20210208,000000,141.2,143,140.1,140.2,102249.8,0
+OUST.US,D,20210209,000000,140,158.7,135.1,153.1,327211.5,0
+OUST.US,D,20210210,000000,155,163,150,153.9,228225.4,0
+OUST.US,D,20210211,000000,152.5,156.5,145,146,125476.8,0
+OUST.US,D,20210212,000000,147.1,149.213,143,146.8,47658.6,0
+OUST.US,D,20210216,000000,148,153.9,145.1,150.4,85635.4,0
+OUST.US,D,20210217,000000,150,150.42,140,146.5,116877.7,0
+OUST.US,D,20210218,000000,142.2,150.1,135.3,148,142136.8,0
+OUST.US,D,20210219,000000,150,153.5,146.25,147.4,94058.4,0
+OUST.US,D,20210222,000000,149.4,159,142.5,143,175234.5,0
+OUST.US,D,20210223,000000,133.6,149.2,122.5,138,226311.5,0
+OUST.US,D,20210224,000000,140.3,143.1,136.5,137.9,59604.9,0
+OUST.US,D,20210225,000000,138,140,130.2,133.3,68979,0
+OUST.US,D,20210226,000000,132.8,137.5,117.8,135.2,184443,0
+OUST.US,D,20210301,000000,137.3,139,127,129.5,116084.7,0
+OUST.US,D,20210302,000000,130,132.5,121.6,122.5,106659.3,0
+OUST.US,D,20210303,000000,124.1,127.5,115.5,119.9,221876.5,0
+OUST.US,D,20210304,000000,118.6,119.899,105.5,113.8,238985.6,0
+OUST.US,D,20210305,000000,112,122.5,101.1,120.3,195031.2,0
+OUST.US,D,20210308,000000,119.9,121.2,103.1,104.7,217954.6,0
+OUST.US,D,20210309,000000,106.9,111.9,106.2,107,88707.5,0
+OUST.US,D,20210310,000000,107,108.5,100.8,103.5,173391.1,0
+OUST.US,D,20210311,000000,107.9,121.2,105.6,120,151469.8,0
+OUST.US,D,20210312,000000,115,121,109.6,111.9,191980,0
+OUST.US,D,20210315,000000,117.8,118.9,111.5,112.3,88416.8,0
+OUST.US,D,20210316,000000,115,115,104.1,106.3,144701.5,0
+OUST.US,D,20210317,000000,103,104.062,98.1,100.3,164559.8,0
+OUST.US,D,20210318,000000,102.3,102.5,96.7,97.1,158656.9,0
+OUST.US,D,20210319,000000,98,100.4,92.1,99.6,214343.4,0
+OUST.US,D,20210322,000000,102.8,104.4,97.5,100.2,119380.4,0
+OUST.US,D,20210323,000000,102.1,102.7,94.4,95.9,152038.6,0
+OUST.US,D,20210324,000000,97.7,98.9,78,81.5,319447.5,0
+OUST.US,D,20210325,000000,80,85.5,78,85.3,155474.8,0
+OUST.US,D,20210326,000000,87.5,90.9,86,89.9,94706.9,0
+OUST.US,D,20210329,000000,87.8,90.1,81.1,83.3,160505.6,0
+OUST.US,D,20210330,000000,82.6,85.05,79.5,83.7,81666.2,0
+OUST.US,D,20210331,000000,85.9,87.2,80.85,85,81899.8,0
+OUST.US,D,20210401,000000,88.4,88.8,85,87.5,46385.3,0
+OUST.US,D,20210405,000000,89.9,89.9,75.5,76.3,143431.3,0
+OUST.US,D,20210406,000000,78.6,80.15,75.6,78.5,137028.1,0
+OUST.US,D,20210407,000000,86,112.3,85.7,98.7,3379518.4,0
+OUST.US,D,20210408,000000,99.5,102.1,89.5,98.4,480416.9,0
+OUST.US,D,20210409,000000,96.2,97.9,91,93.3,198360.7,0
+OUST.US,D,20210412,000000,93.2,93.2,86.2,88.6,139117.6,0
+OUST.US,D,20210413,000000,88.2,89.8,87.2,89,70373.6,0
+OUST.US,D,20210414,000000,88.2,90.5,82.7,84,117875.5,0
+OUST.US,D,20210415,000000,84,86.699,80.3,82,97336.2,0
+OUST.US,D,20210416,000000,83.5,89.4,81.5,87,100709.3,0
+OUST.US,D,20210419,000000,87.1,90,82.3,83.5,99474.5,0
+OUST.US,D,20210420,000000,83.5,87.5,82.1,84.3,95382.9,0
+OUST.US,D,20210421,000000,82.5,91.7,82.5,90.4,116633.8,0
+OUST.US,D,20210422,000000,90.9,96.63,89,90.5,117224.4,0
+OUST.US,D,20210423,000000,92.4,96.4,91.5,96.1,78810.6,0
+OUST.US,D,20210426,000000,97,103.5,96.9,102.1,160912.4,0
+OUST.US,D,20210427,000000,102.3,111.7,102.231,111,139767.7,0
+OUST.US,D,20210428,000000,109.9,116.2,107.5,114.6,146088,0
+OUST.US,D,20210429,000000,116,117,103.1,108.6,131959.8,0
+OUST.US,D,20210430,000000,106.7,112.9,105.99,109,71947.5,0
+OUST.US,D,20210503,000000,109.3,110.2,105.1,106.5,74475.8,0
+OUST.US,D,20210504,000000,103.7,107.499,95.5,107.3,145210.9,0
+OUST.US,D,20210505,000000,111.8,116.1,109.1,110,69111.7,0
+OUST.US,D,20210506,000000,110.2,112.8,100.1,108.8,212166.2,0
+OUST.US,D,20210507,000000,109,111.983,102.3,102.6,132054.5,0
+OUST.US,D,20210510,000000,101.8,102.5,93.4,94.2,114955.4,0
+OUST.US,D,20210511,000000,90.2,97.2,85,96.3,121193,0
+OUST.US,D,20210512,000000,92.6,95.8,91.1,91.7,56250.2,0
+OUST.US,D,20210513,000000,93.2,93.521,82.75,84.2,128346.1,0
+OUST.US,D,20210514,000000,87,92.5,85.5,90.6,68676,0
+OUST.US,D,20210517,000000,90.9,98.5,90.6,97.3,64052.4,0
+OUST.US,D,20210518,000000,97.1,99.4,92.2,95,107297.7,0
+OUST.US,D,20210519,000000,91.6,96.5,90.611,96.4,48625.3,0
+OUST.US,D,20210520,000000,96.6,100.8,95.1,96.3,65258.2,0
+OUST.US,D,20210521,000000,98.2,103.6,95.5,101.6,68020.2,0
+OUST.US,D,20210524,000000,102.9,104.1,100,103.3,71253.1,0
+OUST.US,D,20210525,000000,104.3,107.5,99.5,103.3,82020.5,0
+OUST.US,D,20210526,000000,103.7,111.5,103.7,109.1,92333.1,0
+OUST.US,D,20210527,000000,110,113.4,106.8,113.1,72536,0
+OUST.US,D,20210528,000000,112.7,115.133,110.4,111.6,62521.4,0
+OUST.US,D,20210601,000000,114,118.5,111.6,117.7,98182.8,0
+OUST.US,D,20210602,000000,116,121.1,112.6,119.7,91974.4,0
+OUST.US,D,20210603,000000,119.2,123.7,116.4,120.7,96993.3,0
+OUST.US,D,20210604,000000,121.2,130.8,121.2,126.1,138936.7,0
+OUST.US,D,20210607,000000,128,139.2,128,134.5,221017.6,0
+OUST.US,D,20210608,000000,135.7,149.9,132.7,144.8,203729.5,0
+OUST.US,D,20210609,000000,144.6,145,126.8,127.8,179528.4,0
+OUST.US,D,20210610,000000,129.9,130.999,123.5,130.1,123931.7,0
+OUST.US,D,20210611,000000,128.2,129.8,121,126.9,78166.5,0
+OUST.US,D,20210614,000000,130.9,131.8,111.7,113.3,173654.3,0
+OUST.US,D,20210615,000000,114.7,116.7,110.5,113.3,83246.5,0
+OUST.US,D,20210616,000000,112.9,116.9,110.35,111.4,273403.9,0
+OUST.US,D,20210617,000000,110.3,118.4,109.9,114.5,283032.2,0
+OUST.US,D,20210618,000000,112.9,122.789,112.9,121.3,659497.3,0
+OUST.US,D,20210621,000000,122.1,129.8,118.2,128.9,274259.3,0
+OUST.US,D,20210622,000000,130,133.6,124,133.2,171502.3,0
+OUST.US,D,20210623,000000,133.5,134.4,124.9,131.7,112529.2,0
+OUST.US,D,20210624,000000,133,138.3,128.6,130.2,97966,0
+OUST.US,D,20210625,000000,131.4,132.602,125.3,126.2,428889,0
+OUST.US,D,20210628,000000,126.5,129.3,122.5,124,55609.2,0
+OUST.US,D,20210629,000000,125.7,133.2,122,126.1,128186.8,0
+OUST.US,D,20210630,000000,125,126.429,123.1,124.9,53624.5,0
+OUST.US,D,20210701,000000,126,127.4,120.7,123.5,89835.8,0
+OUST.US,D,20210702,000000,123.5,124.8,117.5,123.3,75595.9,0
+OUST.US,D,20210706,000000,124,124,118.5,119.8,53297.7,0
+OUST.US,D,20210707,000000,120.6,121.495,115.6,119.5,48426,0
+OUST.US,D,20210708,000000,115,121.4,115,119,47236.4,0
+OUST.US,D,20210709,000000,119.6,125.2,117.8,123.4,43156.4,0
+OUST.US,D,20210712,000000,123.5,125.8,120.2,124.9,45118.2,0
+OUST.US,D,20210713,000000,124.4,124.4,118.5,120,114757.6,0
+OUST.US,D,20210714,000000,120.3,120.3,109.4,112.3,167462.2,0
+OUST.US,D,20210715,000000,110.3,117.5,108.5,111.3,60375.5,0
+OUST.US,D,20210716,000000,111.3,113.2,107.5,108.6,49971,0
+OUST.US,D,20210719,000000,105,107.3,100.2,102.4,99935.8,0
+OUST.US,D,20210720,000000,102.8,104.4,96.7,101.9,143556.6,0
+OUST.US,D,20210721,000000,102.2,105.342,101.5,102.4,47826.8,0
+OUST.US,D,20210722,000000,101.9,102.4,96.1,96.6,50984.5,0
+OUST.US,D,20210723,000000,96.7,96.7,91.6,94.1,65227.1,0
+OUST.US,D,20210726,000000,94.1,96.9,89.1,93.7,54757.7,0
+OUST.US,D,20210727,000000,94,95,87.5,89.3,76139,0
+OUST.US,D,20210728,000000,89,94.9,88.801,94.2,56322.5,0
+OUST.US,D,20210729,000000,95.1,95.273,92.1,94.9,52850.1,0
+OUST.US,D,20210730,000000,94.3,96,91.4,91.9,32416,0
+OUST.US,D,20210802,000000,91.9,93.8,90.7,90.8,29687,0
+OUST.US,D,20210803,000000,90.8,90.8,86.1,88.1,64364.4,0
+OUST.US,D,20210804,000000,89,94,86.2,93.3,75533.4,0
+OUST.US,D,20210805,000000,94.3,99,91.61,98.9,59674.5,0
+OUST.US,D,20210806,000000,99.9,100.5,96,96.4,62678.6,0
+OUST.US,D,20210809,000000,98.1,99,94.4,98.6,79471.2,0
+OUST.US,D,20210810,000000,102.9,106.4,96.3,98.3,81589,0
+OUST.US,D,20210811,000000,100.9,102.3,96.7,102.1,55599,0
+OUST.US,D,20210812,000000,103.2,105.8,100,104.6,58368.7,0
+OUST.US,D,20210813,000000,103.4,103.5,97.5,97.6,54880.6,0
+OUST.US,D,20210816,000000,97.6,97.6,89.7,89.9,79565,0
+OUST.US,D,20210817,000000,88.8,89,82.1,83.4,127297.6,0
+OUST.US,D,20210818,000000,84.4,84.8,79.8,80.7,130359.7,0
+OUST.US,D,20210819,000000,80.7,81.9,76.901,78.6,152966,0
+OUST.US,D,20210820,000000,77.8,85,74,83.5,326929,0
+OUST.US,D,20210823,000000,83.9,91.5,83.2,91.1,145834.8,0
+OUST.US,D,20210824,000000,90.8,94.5,89.1,91.8,216619.9,0
+OUST.US,D,20210825,000000,91.9,92.1,86.8,87.4,178752.7,0
+OUST.US,D,20210826,000000,86.8,89.5,84.2,87.4,131044.7,0
+OUST.US,D,20210827,000000,87.1,91.3,85,91,193834.7,0
+OUST.US,D,20210830,000000,91.5,92.4,82.9,83.5,159021.4,0
+OUST.US,D,20210831,000000,83.5,87.5,81.3,84,148689,0
+OUST.US,D,20210901,000000,84.6,88,82.6,87.3,89117.3,0
+OUST.US,D,20210902,000000,87.2,87.8,84,84.9,103925.7,0
+OUST.US,D,20210903,000000,84.1,86.406,82.7,83.2,119648.4,0
+OUST.US,D,20210907,000000,83.1,83.9,78.3,78.9,175600,0
+OUST.US,D,20210908,000000,79,80.6,76.8,78.3,143120.8,0
+OUST.US,D,20210909,000000,78,81.5,76.1,80.4,113102.6,0
+OUST.US,D,20210910,000000,80.7,80.897,77.8,78.1,72037.2,0
+OUST.US,D,20210913,000000,78.6,80.6,75.9,77.1,124531,0
+OUST.US,D,20210914,000000,77.5,78,75.34,76,88498.6,0
+OUST.US,D,20210915,000000,75.5,79.4,74.1,77.8,107965.9,0
+OUST.US,D,20210916,000000,77,79.599,74.3,79.5,138376.2,0
+OUST.US,D,20210917,000000,79.7,80.2,77.3,79.1,160591.7,0
+OUST.US,D,20210920,000000,76,76.5,74.21,75.6,96041,0
+OUST.US,D,20210921,000000,76.3,77,74.9,75.6,69693.3,0
+OUST.US,D,20210922,000000,76,78.05,74.75,75.1,102443,0
+OUST.US,D,20210923,000000,75.6,75.6,73.7,75.4,113855.4,0
+OUST.US,D,20210924,000000,74.4,75.4,72.7,72.9,73993.6,0
+OUST.US,D,20210927,000000,72.8,77.4,71.8,77,93048.9,0
+OUST.US,D,20210928,000000,76.2,77.55,74.3,75.2,66947.2,0
+OUST.US,D,20210929,000000,75.4,75.9,73.6,73.8,63957.1,0
+OUST.US,D,20210930,000000,74.4,74.8,71,73.2,64387.6,0
+OUST.US,D,20211001,000000,73.3,74.7,71.6,73.1,42406.7,0
+OUST.US,D,20211004,000000,73,73,70.3,71.6,77793.4,0
+OUST.US,D,20211005,000000,73.3,75.9,72.9,73.1,115282.2,0
+OUST.US,D,20211006,000000,72.8,73.994,71.6,72,58204.4,0
+OUST.US,D,20211007,000000,72.3,73.7,70.9,71,111324.4,0
+OUST.US,D,20211008,000000,71.3,71.7,67.198,67.7,93751.4,0
+OUST.US,D,20211011,000000,68.2,70.4,67.1,67.7,199389.3,0
+OUST.US,D,20211012,000000,68.2,69.5,67.6,67.8,57801.9,0
+OUST.US,D,20211013,000000,68.2,69.6,67.2,69.6,61455.9,0
+OUST.US,D,20211014,000000,70,72.9,69.4,69.6,82889.2,0
+OUST.US,D,20211015,000000,70.5,71.883,69.2,69.4,61248.8,0
+OUST.US,D,20211018,000000,70,70,64.9,67.2,178009.7,0
+OUST.US,D,20211019,000000,67.7,71.05,67.7,70.4,150526.8,0
+OUST.US,D,20211020,000000,70,70.4,67.7,68.3,65726.7,0
+OUST.US,D,20211021,000000,68.1,70.1,67.8,69,57130.5,0
+OUST.US,D,20211022,000000,68.3,69,64.5,65.5,182567.7,0
+OUST.US,D,20211025,000000,65.9,71.2,65.9,70,196520.9,0
+OUST.US,D,20211026,000000,71.4,73.5,67,67,268263.3,0
+OUST.US,D,20211027,000000,67.2,68.5,63.5,64.7,225229.8,0
+OUST.US,D,20211028,000000,65.4,66.55,63.3,63.8,272515.4,0
+OUST.US,D,20211029,000000,64.4,64.6,61.5,61.6,176509.6,0
+OUST.US,D,20211101,000000,63.2,67.5,62,67.5,204271,0
+OUST.US,D,20211102,000000,67.9,70.3,66.3,70.2,172256.2,0
+OUST.US,D,20211103,000000,70,72.2,69.4,71.2,160909.1,0
+OUST.US,D,20211104,000000,70.7,71.957,68.6,69.3,109066.3,0
+OUST.US,D,20211105,000000,70,70,67.522,68,133806.3,0
+OUST.US,D,20211108,000000,68.3,72.8,68.3,71.4,189799.9,0
+OUST.US,D,20211109,000000,77.1,79.5,70.5,77.1,425723,0
+OUST.US,D,20211110,000000,75.6,75.6,68.1,68.3,265695.9,0
+OUST.US,D,20211111,000000,69.8,71.2,67.8,69.6,150436.2,0
+OUST.US,D,20211112,000000,71,71.478,69.6,70.8,125014.3,0
+OUST.US,D,20211115,000000,71.3,77.15,71,75.8,341100.6,0
+OUST.US,D,20211116,000000,74.45,75.9,71.3,72.1,137069.1,0
+OUST.US,D,20211117,000000,71.8,72.2,66.7,67.1,173141.6,0
+OUST.US,D,20211118,000000,67.1,67.5,63.4,65.2,153497.6,0
+OUST.US,D,20211119,000000,64.3,69.7,64.3,66.1,228700.7,0
+OUST.US,D,20211122,000000,66.3,66.8,60.3,61.7,273087.3,0
+OUST.US,D,20211123,000000,63,65.1,59.7,62,240134,0
+OUST.US,D,20211124,000000,60.4,63.2,60.1,63.2,136027.5,0
+OUST.US,D,20211126,000000,61,66.3,60.7,65.9,259193.1,0
+OUST.US,D,20211129,000000,66.5,69.3,64.7,67.8,299278.9,0
+OUST.US,D,20211130,000000,67,70.65,65.1,68,243547.8,0
+OUST.US,D,20211201,000000,68.6,71.6,65.1,65.3,209984.2,0
+OUST.US,D,20211202,000000,64.9,66.3,62.7,64.3,135518.7,0
+OUST.US,D,20211203,000000,64.3,65.19,60.05,62.8,218573.3,0
+OUST.US,D,20211206,000000,60.8,63.05,58.9,61.4,218516.4,0
+OUST.US,D,20211207,000000,62.5,66.6,62.3,65,232415.2,0
+OUST.US,D,20211208,000000,64.8,66.6,63.5,65.2,158233.4,0
+OUST.US,D,20211209,000000,64.2,66.3,60.9,60.9,147498.9,0
+OUST.US,D,20211210,000000,61.75,61.95,57.7,58.1,258141.8,0
+OUST.US,D,20211213,000000,58.8,60.85,57.6,59.7,284786.2,0
+OUST.US,D,20211214,000000,58.4,61.413,58,59.1,205422.1,0
+OUST.US,D,20211215,000000,59.5,62.4,57.7,61.9,291322.1,0
+OUST.US,D,20211216,000000,62,64.3,58.6,59.2,347756.8,0
+OUST.US,D,20211217,000000,58.5,58.7,55.1,55.6,2060877.1,0
+OUST.US,D,20211220,000000,54,55.3,52.8,53.1,189503.1,0
+OUST.US,D,20211221,000000,54.2,54.9,52.7,54.2,194087.4,0
+OUST.US,D,20211222,000000,53.6,54.1,52.2,53.1,235184.3,0
+OUST.US,D,20211223,000000,53.2,54.5,52.3,53.8,271486.2,0
+OUST.US,D,20211227,000000,53.8,55.8,53.25,55.1,214087.7,0
+OUST.US,D,20211228,000000,55.3,55.5,52.6,53.2,159428.7,0
+OUST.US,D,20211229,000000,53.2,53.2,50.6,51.4,200086.4,0
+OUST.US,D,20211230,000000,50.9,54.5,50.7,52.9,222942.2,0
+OUST.US,D,20211231,000000,52.5,54.3,51.59,52,166976,0
+OUST.US,D,20220103,000000,52.65,55.4,52.4,54,158769.4,0
+OUST.US,D,20220104,000000,54.75,54.75,50.998,51.8,134834.5,0
+OUST.US,D,20220105,000000,51.45,52.7,48.4,49.3,235748.3,0
+OUST.US,D,20220106,000000,49,49.825,46.6,48.4,193674.7,0
+OUST.US,D,20220107,000000,48.4,49.45,45.8,45.8,121218.8,0
+OUST.US,D,20220110,000000,45.1,45.361,43.201,44.1,154789.4,0
+OUST.US,D,20220111,000000,44.4,45.45,43.6,45,115257.8,0
+OUST.US,D,20220112,000000,45.5,46.35,43,43,137227.1,0
+OUST.US,D,20220113,000000,43.05,43.5,40.9,41,134582.8,0
+OUST.US,D,20220114,000000,40,41.1,39.1,40.2,169585.8,0
+OUST.US,D,20220118,000000,39.5,40.3,37.7,37.8,160759.6,0
+OUST.US,D,20220119,000000,38.1,38.1,36.6,36.9,147638.4,0
+OUST.US,D,20220120,000000,37.5,38.997,36.3,36.4,217471.1,0
+OUST.US,D,20220121,000000,36.3,36.5,34.3,34.6,234669.6,0
+OUST.US,D,20220124,000000,33.5,33.5,30,32.9,387804.5,0
+OUST.US,D,20220125,000000,32.1,33.6,30.7,31.6,292772.1,0
+OUST.US,D,20220126,000000,32.6,33.3,30.5,30.8,302016.1,0
+OUST.US,D,20220127,000000,31.1,31.417,29.2,29.9,330638.7,0
+OUST.US,D,20220128,000000,29.7,31.1,28.6,30.2,246651.5,0
+OUST.US,D,20220131,000000,30.4,35.2,30.4,35.2,210810.3,0
+OUST.US,D,20220201,000000,35.7,36.4,34.1,35.9,250470.8,0
+OUST.US,D,20220202,000000,36.3,36.3,34.6,35.5,188696.3,0
+OUST.US,D,20220203,000000,34.4,35.5,33.51,33.9,112239.4,0
+OUST.US,D,20220204,000000,34,36.1,33.4,35.5,130823.1,0
+OUST.US,D,20220207,000000,35.7,36.999,34.8,35.2,181195.1,0
+OUST.US,D,20220208,000000,35.9,36.15,34.1,35,170789.5,0
+OUST.US,D,20220209,000000,35.5,35.7,34.1,34.7,345356.9,0
+OUST.US,D,20220210,000000,34,34.3,31.75,32.1,355497.8,0
+OUST.US,D,20220211,000000,32.1,33.2,30.3,30.6,362707.5,0
+OUST.US,D,20220214,000000,30.65,31.6,30,30.5,164421.1,0
+OUST.US,D,20220215,000000,31.3,32.5,30.8,32.2,339497,0
+OUST.US,D,20220216,000000,32.8,38.2,32.7,37.5,597567.8,0
+OUST.US,D,20220217,000000,37.2,40.05,35.7,36,263157.8,0
+OUST.US,D,20220218,000000,35.4,37.8,35,37.4,211098.3,0
+OUST.US,D,20220222,000000,36.4,36.8,33.2,34,260780.2,0
+OUST.US,D,20220223,000000,35.1,35.4,33,33.2,143782.6,0
+OUST.US,D,20220224,000000,31.5,35.3,30.9,35.3,212379,0
+OUST.US,D,20220225,000000,35.7,35.85,33.65,35,171337.4,0
+OUST.US,D,20220228,000000,35.4,35.6,32.9,33.8,217036.3,0
+OUST.US,D,20220301,000000,34,34.3,32.25,32.7,135159.7,0
+OUST.US,D,20220302,000000,32.6,32.6,31.5,32.4,110134.4,0
+OUST.US,D,20220303,000000,32.7,33.29,30.95,31.2,157001.1,0
+OUST.US,D,20220304,000000,30.6,32.15,29,29.2,210379.8,0
+OUST.US,D,20220307,000000,29.5,33,29.5,30.2,322491.1,0
+OUST.US,D,20220308,000000,30.6,31.8,28.45,30.8,201090.1,0
+OUST.US,D,20220309,000000,31.7,33.2,31.3,32.9,144028,0
+OUST.US,D,20220310,000000,32.2,33.4,31.65,33.4,158555.8,0
+OUST.US,D,20220311,000000,33.5,33.9,32.2,32.4,140536.1,0
+OUST.US,D,20220314,000000,29.9,32,29.3,30.3,267379,0
+OUST.US,D,20220315,000000,30.2,31.7,29.55,31.6,142683.5,0
+OUST.US,D,20220316,000000,31.6,34.7,31.6,34.6,227424.6,0
+OUST.US,D,20220317,000000,34.3,36,33.6,36,176521.1,0
+OUST.US,D,20220318,000000,36.1,38.9,36,38.9,615350.8,0
+OUST.US,D,20220321,000000,38.9,40.2,37,37.3,264961.5,0
+OUST.US,D,20220322,000000,37.2,38.6,37.2,37.8,122447.9,0
+OUST.US,D,20220323,000000,37.7,39.1,36.9,38.6,126479.3,0
+OUST.US,D,20220324,000000,38.9,41.7,38.9,41.2,220170.5,0
+OUST.US,D,20220325,000000,41.6,43,40.4,41.3,217317.9,0
+OUST.US,D,20220328,000000,41.4,45.3,41,44.1,244837.6,0
+OUST.US,D,20220329,000000,44.5,47.45,44.2,47,242309.5,0
+OUST.US,D,20220330,000000,46.6,49.05,46.1,47,265533.1,0
+OUST.US,D,20220331,000000,47.9,48.1,44.7,45,317798.6,0
+OUST.US,D,20220401,000000,44.9,45.55,42.612,44.2,277193.9,0
+OUST.US,D,20220404,000000,44.8,49.2,44.8,48.5,205822.5,0
+OUST.US,D,20220405,000000,48.1,50,47.95,49,322747.4,0
+OUST.US,D,20220406,000000,48.1,48.5,45.75,46.5,238258.7,0
+OUST.US,D,20220407,000000,46.4,47.5,43.323,44.4,157834.9,0
+OUST.US,D,20220408,000000,44,45.2,41.85,42.2,140206.6,0
+OUST.US,D,20220411,000000,41.8,41.8,39.7,40.7,191289.4,0
+OUST.US,D,20220412,000000,41.9,42.4,40.2,40.8,123076.1,0
+OUST.US,D,20220413,000000,40.9,42.45,40.2,42.3,120930.2,0
+OUST.US,D,20220414,000000,42.5,42.701,40.2,40.4,114392.7,0
+OUST.US,D,20220418,000000,40,40.351,37.25,37.9,162431.1,0
+OUST.US,D,20220419,000000,37.7,39.7,37.15,38.6,91729.8,0
+OUST.US,D,20220420,000000,38.8,39,37.292,37.8,73102.3,0
+OUST.US,D,20220421,000000,38.8,39.6,35.5,36,126448.3,0
+OUST.US,D,20220422,000000,35.7,36.8,34.2,35,113511.5,0
+OUST.US,D,20220425,000000,34.7,36.6,34.6,36,131376.3,0
+OUST.US,D,20220426,000000,35.8,35.8,33.7,33.9,114663.8,0
+OUST.US,D,20220427,000000,33.7,34.95,32.9,33.2,130458.9,0
+OUST.US,D,20220428,000000,33.5,34.3,31.9,34,132846.8,0
+OUST.US,D,20220429,000000,33.7,36.6,33.1,33.1,195906.2,0
+OUST.US,D,20220502,000000,33.2,34.6,32.05,34.5,202741.2,0
+OUST.US,D,20220503,000000,34.8,35.1,33.4,34.7,176707,0
+OUST.US,D,20220504,000000,33.4,34.7,31.201,34.4,230354.3,0
+OUST.US,D,20220505,000000,33.2,33.595,30.201,30.7,170418.5,0
+OUST.US,D,20220506,000000,30.5,32.15,29.8,30.9,166738.9,0
+OUST.US,D,20220509,000000,29.7,29.85,27.1,27.2,167602.9,0
+OUST.US,D,20220510,000000,27.8,28.2,25.3,26.2,167881.4,0
+OUST.US,D,20220511,000000,26.1,26.7,23.5,23.7,235263.8,0
+OUST.US,D,20220512,000000,23.1,25.201,22.31,24.8,200362.7,0
+OUST.US,D,20220513,000000,25.5,27.7,25.3,27.5,193752.5,0
+OUST.US,D,20220516,000000,26.9,27.4,25.5,25.6,195878.5,0
+OUST.US,D,20220517,000000,26.8,27.05,25.5,26.1,149355.9,0
+OUST.US,D,20220518,000000,25.8,26.4,24.1,24.7,150323.8,0
+OUST.US,D,20220519,000000,24.4,25.5,24.1,24.6,169257.1,0
+OUST.US,D,20220520,000000,24.9,25.1,23,23.8,197642.8,0
+OUST.US,D,20220523,000000,25,25,22.5,23.2,246899,0
+OUST.US,D,20220524,000000,22.5,22.9,20.8,21.2,249912.3,0
+OUST.US,D,20220525,000000,20.9,21.4,20.7,21,216561.3,0
+OUST.US,D,20220526,000000,21,22.2,20.8,21.9,260229.2,0
+OUST.US,D,20220527,000000,22,22.65,22,22.5,176876.7,0
+OUST.US,D,20220531,000000,22.5,23,21.7,22,258139.6,0
+OUST.US,D,20220601,000000,22,22.3,20.2,20.3,210664.9,0
+OUST.US,D,20220602,000000,20.3,21.65,20.101,21.1,230373.6,0
+OUST.US,D,20220603,000000,20.8,21,20.4,20.5,166444.7,0
+OUST.US,D,20220606,000000,21,21.8,20.6,21.3,286902.1,0
+OUST.US,D,20220607,000000,20.7,20.9,19.2,19.4,235658.7,0
+OUST.US,D,20220608,000000,19.2,20.4,18.9,19.7,171430.7,0
+OUST.US,D,20220609,000000,19.5,19.7,18.8,18.9,163396.5,0
+OUST.US,D,20220610,000000,18.1,18.5,17.8,18.2,162468.8,0
+OUST.US,D,20220613,000000,16.2,17.3,16.1,17,268733.6,0
+OUST.US,D,20220614,000000,17.4,17.6,16.6,17.4,131034.5,0
+OUST.US,D,20220615,000000,17.7,18.1,17.1,17.7,215188.8,0
+OUST.US,D,20220616,000000,17,17.6,16.1,17,268520.1,0
+OUST.US,D,20220617,000000,17.3,18.6,17.1,17.9,405738.5,0
+OUST.US,D,20220621,000000,18,19.8,17.9,19.6,253722.2,0
+OUST.US,D,20220622,000000,18.2,20.75,18.2,19.8,240359.1,0
+OUST.US,D,20220623,000000,20.3,20.4,18.6,20,174933.9,0
+OUST.US,D,20220624,000000,20.5,20.7,19.2,19.3,463405.8,0
+OUST.US,D,20220627,000000,19.5,19.65,17.2,17.5,150267.1,0
+OUST.US,D,20220628,000000,17.7,18.199,17.2,17.3,124567.3,0
+OUST.US,D,20220629,000000,17.3,17.4,16.2,16.5,133609.3,0
+OUST.US,D,20220630,000000,16.2,16.8,16,16.2,112681.6,0
+OUST.US,D,20220701,000000,16.4,16.782,15.7,16.2,114145.2,0
+OUST.US,D,20220705,000000,15.9,16.6,15.2,16.6,129579.4,0
+OUST.US,D,20220706,000000,16.2,17,15.7,15.7,109332.9,0
+OUST.US,D,20220707,000000,15.7,17.65,15.7,17.5,126165.6,0
+OUST.US,D,20220708,000000,17.1,18,16.9,17.6,81818.1,0
+OUST.US,D,20220711,000000,17.3,17.6,16.3,16.3,87848.8,0
+OUST.US,D,20220712,000000,16.2,17,16.1,16.6,85901.5,0
+OUST.US,D,20220713,000000,15.8,16.9,15.8,16.8,136683.3,0
+OUST.US,D,20220714,000000,16.5,16.8,15.9,16.8,88152.9,0
+OUST.US,D,20220715,000000,17.5,17.8,16.6,17.7,120976.1,0
+OUST.US,D,20220718,000000,18,18.8,17.6,17.7,85679.7,0
+OUST.US,D,20220719,000000,18,19.5,17.9,19.2,100332.8,0
+OUST.US,D,20220720,000000,19.1,20.5,19,20.1,127231.1,0
+OUST.US,D,20220721,000000,20.4,20.4,18.8,19.6,79374.9,0
+OUST.US,D,20220722,000000,19.6,19.6,17.9,18.2,83477.4,0
+OUST.US,D,20220725,000000,17.5,17.8,16.3,16.5,136850.9,0
+OUST.US,D,20220726,000000,16.5,16.5,15.8,16.3,85410,0
+OUST.US,D,20220727,000000,16.5,17,16.1,17,117144,0
+OUST.US,D,20220728,000000,16.8,17.7,16.45,17.5,102404.5,0
+OUST.US,D,20220729,000000,17.3,18,16.9,17.6,105108.1,0
+OUST.US,D,20220801,000000,17.5,18.2,16.3,17.2,123024.7,0
+OUST.US,D,20220802,000000,17.1,19.25,17,19.1,143297.7,0
+OUST.US,D,20220803,000000,19.2,19.99,19,19.8,124796.3,0
+OUST.US,D,20220804,000000,20,20.85,18.4,19.4,229805.1,0
+OUST.US,D,20220805,000000,19.4,19.401,17.4,18.9,160589.3,0
+OUST.US,D,20220808,000000,18.8,19,17.3,17.4,108166.9,0
+OUST.US,D,20220809,000000,17.4,17.6,15.5,15.7,251635.6,0
+OUST.US,D,20220810,000000,16.5,18.1,15.8,18.1,239856.6,0
+OUST.US,D,20220811,000000,18.4,20,18,18.7,296757.2,0
+OUST.US,D,20220812,000000,18.5,18.8,17.6,18.8,129319.6,0
+OUST.US,D,20220815,000000,18.5,19.788,18,19.5,115318,0
+OUST.US,D,20220816,000000,19.4,19.991,18.7,19.5,147173,0
+OUST.US,D,20220817,000000,19.1,19.1,16.3,16.5,178950.6,0
+OUST.US,D,20220818,000000,16.7,16.75,15.8,16.5,162506.8,0
+OUST.US,D,20220819,000000,16,16.1,15.2,15.5,226698.5,0
+OUST.US,D,20220822,000000,15.2,15.3,14.6,14.7,138018.7,0
+OUST.US,D,20220823,000000,14.8,15.3,14.6,14.6,86701,0
+OUST.US,D,20220824,000000,14.5,15.5,14.5,15,99223.4,0
+OUST.US,D,20220825,000000,15.1,15.6,14.7,15.2,252163.8,0
+OUST.US,D,20220826,000000,15.2,15.2,14.3,14.3,160048.3,0
+OUST.US,D,20220829,000000,14.3,14.991,14.3,14.4,89093.5,0
+OUST.US,D,20220830,000000,14.8,14.9,14.2,14.4,91476,0
+OUST.US,D,20220831,000000,14.4,15,14,15,245559.9,0
+OUST.US,D,20220901,000000,14.7,14.7,13.6,13.8,150006.7,0
+OUST.US,D,20220902,000000,13.9,14.1,13.5,13.5,85795.7,0
+OUST.US,D,20220906,000000,13.7,14.6,13.3,13.8,144928.9,0
+OUST.US,D,20220907,000000,13.4,14.5,13.4,14.3,100788.5,0
+OUST.US,D,20220908,000000,14.1,14.4,13.6,13.8,74332.4,0
+OUST.US,D,20220909,000000,13.9,14.8,13.9,14.8,66158,0
+OUST.US,D,20220912,000000,13.7,14.3,13.4,13.5,215330.4,0
+OUST.US,D,20220913,000000,13.5,13.5,12.601,12.8,243918.7,0
+OUST.US,D,20220914,000000,12.7,13,12.1,12.7,222511.8,0
+OUST.US,D,20220915,000000,12.7,13.2,12.4,12.7,169790,0
+OUST.US,D,20220916,000000,12.3,12.9,11.6,11.8,260870.2,0
+OUST.US,D,20220919,000000,11.8,12,11.5,11.6,133593.5,0
+OUST.US,D,20220920,000000,11.5,11.7,11,11.1,179249.1,0
+OUST.US,D,20220921,000000,11.1,11.4,9.857,9.858,353269,0
+OUST.US,D,20220922,000000,10,10.3,9.1,10.2,398292.4,0
+OUST.US,D,20220923,000000,10,10.1,9.603,9.9,126667.1,0
+OUST.US,D,20220926,000000,9.795,10.5,9.621,9.661,73219.4,0
+OUST.US,D,20220927,000000,10,10.4,9.401,9.656,64764.2,0
+OUST.US,D,20220928,000000,9.579,10.4,9.501,10.3,73584,0
+OUST.US,D,20220929,000000,10.1,10.2,9.3745,9.569,102880.6,0
+OUST.US,D,20220930,000000,9.4,10.2,9.233,9.634,93607.1,0
+OUST.US,D,20221003,000000,9.768,9.881,9.11,9.663,107828.9,0
+OUST.US,D,20221004,000000,10.1,11.2,9.912,10.9,126498.1,0
+OUST.US,D,20221005,000000,10.3,10.8,10.1,10.6,40305.9,0
+OUST.US,D,20221006,000000,10.6,10.95,10.3,10.3,38734,0
+OUST.US,D,20221007,000000,10,10.2,9.4,9.591,144898.8,0
+OUST.US,D,20221010,000000,9.6,9.6,8.312,8.317,145197,0
+OUST.US,D,20221011,000000,8.2,8.564,7.703,8.154,109619.9,0
+OUST.US,D,20221012,000000,7.958,8.199,7.802,8.1,72383.8,0
+OUST.US,D,20221013,000000,7.899,8.371,7.6,8.262,91197.4,0
+OUST.US,D,20221014,000000,8.3,8.6,8,8.13,59607.1,0
+OUST.US,D,20221017,000000,8.499,9,8.271,8.743,96983,0
+OUST.US,D,20221018,000000,8.9,9.589,8.9,9.198,111311.8,0
+OUST.US,D,20221019,000000,8.9,9.2,8.609,8.896,53847.1,0
+OUST.US,D,20221020,000000,9.2,9.599,8.684,8.912,42064.6,0
+OUST.US,D,20221021,000000,9.199,9.29,8.6,9.217,39148.9,0
+OUST.US,D,20221024,000000,9.2,9.375,8.825,9.336,71902.5,0
+OUST.US,D,20221025,000000,10,12.9,9.603,11.4,485507,0
+OUST.US,D,20221026,000000,11.3,12.501,11.1,12,136918.7,0
+OUST.US,D,20221027,000000,12.2,12.8,11.9,12,102185.2,0
+OUST.US,D,20221028,000000,12.4,13.7,11.8,12.4,106148.9,0
+OUST.US,D,20221031,000000,12.4,12.9,11.55,12.5,97557.2,0
+OUST.US,D,20221101,000000,12.8,13.1,11.6,11.9,105344.6,0
+OUST.US,D,20221102,000000,12.1,12.6,11.4,11.4,101214.9,0
+OUST.US,D,20221103,000000,11.2,12.3,11.2,11.3,62363.9,0
+OUST.US,D,20221104,000000,11.7,12.1,11.2,11.7,61067.4,0
+OUST.US,D,20221107,000000,12.4,13,10.8,12.1,257681.5,0
+OUST.US,D,20221108,000000,11.9,12.1,10,10.1,266891.3,0
+OUST.US,D,20221109,000000,10.1,10.1,9.373,9.6,135263.1,0
+OUST.US,D,20221110,000000,10.1,11,9.865,11,142532.7,0
+OUST.US,D,20221111,000000,11,12.1,10.8,12.1,105624,0
+OUST.US,D,20221114,000000,11.3,12.75,11.1,12.5,150804.6,0
+OUST.US,D,20221115,000000,13.3,13.9,12.616,13.9,254525.3,0
+OUST.US,D,20221116,000000,13.4,13.52,12.5,12.6,75055.2,0
+OUST.US,D,20221117,000000,12,12.9,11.9,12.7,63390.9,0
+OUST.US,D,20221118,000000,13,13,11.5,11.5,103906.5,0
+OUST.US,D,20221121,000000,11.5,12.45,11.1,12.4,127795.9,0
+OUST.US,D,20221122,000000,12.3,12.4,11.5,12,61568,0
+OUST.US,D,20221123,000000,12,12.499,11.7,12.3,51049.6,0
+OUST.US,D,20221125,000000,11.9,12.4,11.9,12.3,19165.6,0
+OUST.US,D,20221128,000000,12.5,12.5,12,12,47763.6,0
+OUST.US,D,20221129,000000,12.1,12.5,11.8,12.3,57984.9,0
+OUST.US,D,20221130,000000,12,12.6,11.4,11.8,194793.5,0
+OUST.US,D,20221201,000000,12,13,11.9,12.8,94106.8,0
+OUST.US,D,20221202,000000,12.5,13.9,11.6,13.8,144813.5,0
+OUST.US,D,20221205,000000,13.5,14.4,13.401,14,99429.5,0
+OUST.US,D,20221206,000000,14,14.1,12.5,12.6,73963.9,0
+OUST.US,D,20221207,000000,12.3,12.5,11.8,12,73686.4,0
+OUST.US,D,20221208,000000,12,12.5,11.5,11.7,68068.4,0
+OUST.US,D,20221209,000000,11.5,12.5,11.3,11.9,50561.5,0
+OUST.US,D,20221212,000000,12,12.2,11.75,11.8,86507.3,0
+OUST.US,D,20221213,000000,12.1,13.3,12,12.5,163886.1,0
+OUST.US,D,20221214,000000,12.2,12.6,11.6,11.8,90081.4,0
+OUST.US,D,20221215,000000,11.5,11.7,11.1,11.2,75762.7,0
+OUST.US,D,20221216,000000,11,12.3,11,11.4,259567.1,0
+OUST.US,D,20221219,000000,11.4,11.5,10,10.1,104294.2,0
+OUST.US,D,20221220,000000,10.2,10.2,10,10.1,47126.2,0
+OUST.US,D,20221221,000000,10.2,10.4,9.463,9.488,152657.1,0
+OUST.US,D,20221222,000000,9.451,9.699,9.001,9.257,100592.3,0
+OUST.US,D,20221223,000000,9.26,9.555,8.83,8.88,96619.8,0
+OUST.US,D,20221227,000000,9.299,9.411,8.5,8.516,97890.9,0
+OUST.US,D,20221228,000000,8.6,9.106,8.282,8.532,79743.4,0
+OUST.US,D,20221229,000000,8.668,8.982,8.406,8.947,138741.2,0
+OUST.US,D,20221230,000000,8.999,9.1,8.3,8.63,186872.6,0
+OUST.US,D,20230103,000000,9.147,9.79,9.001,9.658,119549.8,0
+OUST.US,D,20230104,000000,9.58,10.1,9.502,9.918,66327.5,0
+OUST.US,D,20230105,000000,9.999,10.1,9.164,9.233,62662.2,0
+OUST.US,D,20230106,000000,9.4,9.675,8.582,9.507,69810.6,0
+OUST.US,D,20230109,000000,9.55,10.7,9.51,10.4,68238.7,0
+OUST.US,D,20230110,000000,10.2,11,10.1,10.9,106020.1,0
+OUST.US,D,20230111,000000,11,11.35,10.7,10.9,65621.7,0
+OUST.US,D,20230112,000000,11.2,11.9,10.6,11.9,112376.8,0
+OUST.US,D,20230113,000000,11.3,12.1,11.25,12.1,52226.7,0
+OUST.US,D,20230117,000000,12.3,12.8,12.1,12.7,67592.3,0
+OUST.US,D,20230118,000000,12.8,13.2,12.1,12.3,84638.9,0
+OUST.US,D,20230119,000000,12.1,12.1,11.1,11.2,59524,0
+OUST.US,D,20230120,000000,11.5,11.7,11.2,11.4,63758.2,0
+OUST.US,D,20230123,000000,11.3,12.4,11.3,12.3,84015,0
+OUST.US,D,20230124,000000,12.4,12.5,12,12.1,48045.4,0
+OUST.US,D,20230125,000000,11.4,12,11.4,11.9,37386.2,0
+OUST.US,D,20230126,000000,12.1,13.3,12.1,13.1,261667.9,0
+OUST.US,D,20230127,000000,13.3,13.9,12.8,13.8,126529.6,0
+OUST.US,D,20230130,000000,13.8,13.8,12.9,13.2,75068.6,0
+OUST.US,D,20230131,000000,13.3,14.3,13.3,14.3,135552.6,0
+OUST.US,D,20230201,000000,14.5,15.1,14.15,14.8,156903.2,0
+OUST.US,D,20230202,000000,15.5,18.65,15.45,17.6,307678.8,0
+OUST.US,D,20230203,000000,16.6,19.2,16.6,18.3,235971.5,0
+OUST.US,D,20230206,000000,18.3,18.5,16.3,16.6,171201.3,0
+OUST.US,D,20230207,000000,17.2,17.55,16.5,17.4,104185.6,0
+OUST.US,D,20230208,000000,17,17.25,16.5,16.7,99962.6,0
+OUST.US,D,20230209,000000,17,17.584,15.25,15.5,113005.4,0
+OUST.US,D,20230210,000000,15.2,15.787,14.6,15.3,113081.9,0
+OUST.US,D,20230213,000000,16,16,12.6,13.7,661541.6,0
+OUST.US,D,20230214,000000,14.2,16.7,13.9,16.5,558741,0
+OUST.US,D,20230215,000000,15.6,15.9,13.6,15.3,493830.7,0
+OUST.US,D,20230216,000000,15.1,15.3,14,14.1,310334.7,0
+OUST.US,D,20230217,000000,14.1,14.7,13.299,13.6,325430.7,0
+OUST.US,D,20230221,000000,13.2,13.3,11.7,11.8,457154.1,0
+OUST.US,D,20230222,000000,12.2,12.9,11.6,12,338047,0
+OUST.US,D,20230223,000000,12.6,12.6,11.5,11.8,241791.6,0
+OUST.US,D,20230224,000000,11.7,11.9,11,11.3,222804.6,0
+OUST.US,D,20230227,000000,11.5,11.95,10.6,11,366149,0
+OUST.US,D,20230228,000000,10.6,12.8,10.6,12,267718.5,0
+OUST.US,D,20230301,000000,12.1,12.1,10.8,10.9,298165.7,0
+OUST.US,D,20230302,000000,10.8,11,10.5,10.7,229885.4,0
+OUST.US,D,20230303,000000,11,11.4,10.801,11.2,233722.7,0
+OUST.US,D,20230306,000000,11.5,11.5,10.1,10.4,280207.1,0
+OUST.US,D,20230307,000000,10.4,10.6,10,10.1,203280.4,0
+OUST.US,D,20230308,000000,10.2,10.7,10.2,10.5,153616.4,0
+OUST.US,D,20230309,000000,10.4,10.9,10.1,10.3,176902.6,0
+OUST.US,D,20230310,000000,10.2,10.301,9.262,9.263,685726.1,0
+OUST.US,D,20230313,000000,9.163,9.74,8.81,9.559,757813.7,0
+OUST.US,D,20230314,000000,9.801,9.801,8.6,8.629,909318,0
+OUST.US,D,20230315,000000,8.5,9.1,8.47016,8.942,751329.4,0
+OUST.US,D,20230316,000000,8.902,9.984,8.6,9.824,611664.9,0
+OUST.US,D,20230317,000000,9.8,9.8,9.02947,9.375,853084.9,0
+OUST.US,D,20230320,000000,9.4,9.456,8.4,8.475,473448.8,0
+OUST.US,D,20230321,000000,8.898,8.998,8.5,8.737,445484.7,0
+OUST.US,D,20230322,000000,8.999,9.299,8.69,8.701,433202.3,0
+OUST.US,D,20230323,000000,8.871,9.4,8.805,9.043,335422.9,0
+OUST.US,D,20230324,000000,8.263,8.444,7.706,7.803,1851516.4,0
+OUST.US,D,20230327,000000,8.218,8.3,7.253,7.253,1126825.1,0
+OUST.US,D,20230328,000000,7.499,7.499,6.83,6.927,763841.2,0
+OUST.US,D,20230329,000000,7.099,8.075,7,7.977,714914.3,0
+OUST.US,D,20230330,000000,8.14,8.6,7.9,8.089,335580,0
+OUST.US,D,20230331,000000,8.146,8.599,8.1,8.367,362037.8,0
+OUST.US,D,20230403,000000,8.196,8.3,7.5,7.673,408086.1,0
+OUST.US,D,20230404,000000,7.945,7.945,7.435,7.493,392186.7,0
+OUST.US,D,20230405,000000,7.566,7.61499,6.906,6.962,446214.2,0
+OUST.US,D,20230406,000000,7.099,7.099,6.616,6.702,880734.1,0
+OUST.US,D,20230410,000000,6.4,6.6,4.9,4.912,3149417.3,0
+OUST.US,D,20230411,000000,5.214,5.235,4.8,4.813,1538728,0
+OUST.US,D,20230412,000000,4.971,5.199,4.603,4.603,914797.6,0
+OUST.US,D,20230413,000000,4.82,4.886,4.604,4.654,601228.5,0
+OUST.US,D,20230414,000000,4.7,4.722,4.182,4.304,1068007.8,0
+OUST.US,D,20230417,000000,4.356,4.438,4.16,4.313,827175.6,0
+OUST.US,D,20230418,000000,4.4,4.481,4.027,4.066,1147948.8,0
+OUST.US,D,20230419,000000,4.088,4.101,3.752,3.87,994915,0
+OUST.US,D,20230420,000000,3.87,4.044,3.801,3.999,869020.4,0
+OUST.US,D,20230421,000000,3.92,4.05,3.59,3.72,998344,0
+OUST.US,D,20230424,000000,3.76,3.76,3.43,3.66,1164626,0
+OUST.US,D,20230425,000000,3.53,3.59,3.23,3.24,1049020,0
+OUST.US,D,20230426,000000,3.25,3.51,3.21,3.49,1063838,0
+OUST.US,D,20230427,000000,3.53,3.63,3.27,3.58,792645,0
+OUST.US,D,20230428,000000,3.55,3.6599,3.35,3.54,579523,0
+OUST.US,D,20230501,000000,3.52,3.67,3.38,3.5,497803,0
+OUST.US,D,20230502,000000,3.46,3.61,3.2715,3.45,543779,0
+OUST.US,D,20230503,000000,3.44,3.9,3.39,3.75,706728,0
+OUST.US,D,20230504,000000,3.71,3.83,3.63,3.74,513623,0
+OUST.US,D,20230505,000000,3.81,4.285,3.81,4.16,818696,0
+OUST.US,D,20230508,000000,4.16,4.505,4.1238,4.46,571650,0
+OUST.US,D,20230509,000000,4.41,4.435,4.182,4.31,463662,0
+OUST.US,D,20230510,000000,4.36,4.47,4.12,4.17,537953,0
+OUST.US,D,20230511,000000,4.2,4.2228,3.79,3.84,668582,0
+OUST.US,D,20230512,000000,3.94,4.99,3.91,4.94,1933031,0
+OUST.US,D,20230515,000000,4.85,6.029,4.85,5.79,1752928,0
+OUST.US,D,20230516,000000,5.86,6.01,5.5,5.83,1222435,0
+OUST.US,D,20230517,000000,5.79,5.8,5.2001,5.69,954729,0
+OUST.US,D,20230518,000000,5.5,6,5.3198,5.4,1069594,0
+OUST.US,D,20230519,000000,5.87,6.18,4.85,5.11,2430442,0
+OUST.US,D,20230522,000000,5.14,6.38,5.085,6.32,1930953,0
+OUST.US,D,20230523,000000,6.31,6.82,6.2111,6.43,1514272,0
+OUST.US,D,20230524,000000,6.35,6.38,5.82,5.9,1093849,0
+OUST.US,D,20230525,000000,6.1,6.1699,5.66,5.99,857587,0
+OUST.US,D,20230526,000000,5.95,6.53,5.72,6.44,1022114,0
+OUST.US,D,20230530,000000,6.59,7.32,6.47,7.26,1272153,0
+OUST.US,D,20230531,000000,7.09,7.29,6.53,6.81,1252555,0
+OUST.US,D,20230601,000000,6.91,7.41,6.8058,6.97,910687,0
+OUST.US,D,20230602,000000,7.04,7.152,6.38,6.69,931181,0
+OUST.US,D,20230605,000000,6.6,6.83,6.0651,6.48,756943,0
+OUST.US,D,20230606,000000,6.37,6.88,6.3,6.68,651499,0
+OUST.US,D,20230607,000000,6.75,7.39,6.4201,6.46,977416,0
+OUST.US,D,20230608,000000,6.48,6.49,5.9201,6.06,1157103,0
+OUST.US,D,20230609,000000,6.11,6.1599,5.44,5.62,1037969,0
+OUST.US,D,20230612,000000,5.68,5.93,5.42,5.82,1067959,0
+OUST.US,D,20230613,000000,5.95,6.36,5.89,6.31,1070667,0
+OUST.US,D,20230614,000000,6.34,6.35,5.62,5.75,848116,0
+OUST.US,D,20230615,000000,5.65,5.78,5.53,5.7,1015198,0
+OUST.US,D,20230616,000000,5.8,5.82,5.36,5.47,1752697,0
+OUST.US,D,20230620,000000,5.39,5.7,5.11,5.58,819999,0
+OUST.US,D,20230621,000000,5.51,5.6,5.25,5.45,623140,0
+OUST.US,D,20230622,000000,5.38,5.4,5.13,5.37,556486,0
+OUST.US,D,20230623,000000,5.24,5.67,5.12,5.42,4225505,0
+OUST.US,D,20230626,000000,5.42,5.65,4.99,4.99,878188,0
+OUST.US,D,20230627,000000,5.02,5.15,4.71,5.06,872941,0
+OUST.US,D,20230628,000000,5.06,5.26,4.87,5.17,495239,0
+OUST.US,D,20230629,000000,5.18,5.29,5.06,5.13,469374,0
+OUST.US,D,20230630,000000,5.22,5.24,4.94,4.94,607165,0
+OUST.US,D,20230703,000000,4.94,5.425,4.94,5.37,517872,0
+OUST.US,D,20230705,000000,5.31,5.6015,5.21,5.41,545591,0
+OUST.US,D,20230706,000000,5.3,5.305,4.85,4.94,883204,0
+OUST.US,D,20230707,000000,4.91,5.23,4.91,5.15,456907,0
+OUST.US,D,20230710,000000,5.08,5.575,5.03,5.55,647394,0
+OUST.US,D,20230711,000000,5.59,6.105,5.59,5.87,1042692,0
+OUST.US,D,20230712,000000,5.98,6.03,5.65,5.94,869314,0
+OUST.US,D,20230713,000000,6.02,6.38,5.95,6.23,905853,0
+OUST.US,D,20230714,000000,6.52,6.91,6,6.08,1182549,0
+OUST.US,D,20230717,000000,6.02,6.45,5.81,6.37,634111,0
+OUST.US,D,20230718,000000,6.38,6.57,6.16,6.32,478245,0
+OUST.US,D,20230719,000000,6.33,6.97,6.32,6.55,830706,0
+OUST.US,D,20230720,000000,6.51,6.51,5.925,6.04,782225,0
+OUST.US,D,20230721,000000,6.1,6.36,5.7149,5.8,763773,0
+OUST.US,D,20230724,000000,5.75,5.89,5.6417,5.79,362455,0
+OUST.US,D,20230725,000000,5.79,6.01,5.62,5.63,492118,0
+OUST.US,D,20230726,000000,5.6,5.815,5.43,5.63,482776,0
+OUST.US,D,20230727,000000,5.73,5.87,5.32,5.38,612536,0
+OUST.US,D,20230728,000000,5.49,5.985,5.44,5.88,741735,0
+OUST.US,D,20230731,000000,5.91,6.3,5.91,6.19,604692,0
+OUST.US,D,20230801,000000,6.1,6.22,5.94,6.13,609488,0
+OUST.US,D,20230802,000000,5.94,6.0199,5.65,5.73,623267,0
+OUST.US,D,20230803,000000,5.7,6.06,5.5,5.81,1336934,0
+OUST.US,D,20230804,000000,5.83,5.89,5.52,5.54,829859,0
+OUST.US,D,20230807,000000,5.61,5.61,5.06,5.36,912138,0
+OUST.US,D,20230808,000000,5.2,5.27,5.06,5.23,513560,0
+OUST.US,D,20230809,000000,5.23,5.2699,5.03,5.06,953446,0
+OUST.US,D,20230810,000000,5.06,5.35,5.06,5.1,896297,0
+OUST.US,D,20230811,000000,5.46,6.8,5.34,6.61,4963866,0
+OUST.US,D,20230814,000000,6.73,7.19,6.407,7.19,1858984,0
+OUST.US,D,20230815,000000,7.1,7.64,6.62,6.66,1589581,0
+OUST.US,D,20230816,000000,6.65,6.66,6.3,6.34,730888,0
+OUST.US,D,20230817,000000,6.42,6.47,6.1123,6.21,553047,0
+OUST.US,D,20230818,000000,6.09,6.25,5.88,5.99,887879,0
+OUST.US,D,20230821,000000,6.03,6.1474,5.77,5.87,712558,0
+OUST.US,D,20230822,000000,5.96,6.33,5.5401,5.59,898623,0
+OUST.US,D,20230823,000000,5.65,6.3338,5.56,6.1,1089145,0
+OUST.US,D,20230824,000000,6.2,6.2,5.6305,5.7,613776,0
+OUST.US,D,20230825,000000,5.83,6,5.66,5.75,611853,0
+OUST.US,D,20230828,000000,5.72,5.7784,5.4337,5.48,552965,0
+OUST.US,D,20230829,000000,5.6,5.8599,5.41,5.73,618168,0
+OUST.US,D,20230830,000000,5.66,5.81,5.545,5.75,464936,0
+OUST.US,D,20230831,000000,5.78,5.94,5.56,5.63,446602,0
+OUST.US,D,20230901,000000,5.67,5.74,5.55,5.57,437266,0
+OUST.US,D,20230905,000000,5.57,5.6,5.36,5.38,442262,0
+OUST.US,D,20230906,000000,5.36,5.42,5.11,5.24,527941,0
+OUST.US,D,20230907,000000,5.12,5.19,4.9,5.08,659550,0
+OUST.US,D,20230908,000000,5.03,5.09,4.94,5.04,420076,0
+OUST.US,D,20230911,000000,5.07,5.09,4.91,4.97,550996,0
+OUST.US,D,20230912,000000,4.9,4.9799,4.71,4.72,851124,0
+OUST.US,D,20230913,000000,4.7,4.7225,4.46,4.54,664687,0
+OUST.US,D,20230914,000000,4.61,4.8597,4.53,4.61,444614,0
+OUST.US,D,20230915,000000,4.57,4.75,4.4848,4.69,954156,0
+OUST.US,D,20230918,000000,4.65,4.66,4.5,4.52,452840,0
+OUST.US,D,20230919,000000,4.56,4.81,4.54,4.77,428512,0
+OUST.US,D,20230920,000000,4.8,4.93,4.65,4.65,360946,0
+OUST.US,D,20230921,000000,4.59,4.7699,4.51,4.72,426939,0
+OUST.US,D,20230922,000000,4.76,4.8873,4.71,4.81,329084,0
+OUST.US,D,20230925,000000,4.74,4.89,4.59,4.89,436786,0
+OUST.US,D,20230926,000000,4.79,5.11,4.76,4.77,1032811,0
+OUST.US,D,20230927,000000,4.81,5.02,4.81,5,634372,0
+OUST.US,D,20230928,000000,5,5.16,4.955,5.1,621857,0
+OUST.US,D,20230929,000000,5.18,5.18,4.91,5.04,468040,0
+OUST.US,D,20231002,000000,5.04,5.05,4.87,4.89,248487,0
+OUST.US,D,20231003,000000,4.83,4.83,4.56,4.61,684072,0
+OUST.US,D,20231004,000000,4.61,4.6993,4.52,4.66,275871,0
+OUST.US,D,20231005,000000,4.62,4.68,4.48,4.6,292414,0
+OUST.US,D,20231006,000000,4.51,4.61,4.445,4.53,449141,0
+OUST.US,D,20231009,000000,4.45,4.5,4.2394,4.35,517980,0
+OUST.US,D,20231010,000000,4.33,4.82,4.32,4.75,417278,0
+OUST.US,D,20231011,000000,4.76,4.91,4.67,4.72,302457,0
+OUST.US,D,20231012,000000,4.72,4.72,4.38,4.39,360547,0
+OUST.US,D,20231013,000000,4.39,4.39,4.17,4.23,384779,0
+OUST.US,D,20231016,000000,4.29,4.53,4.25,4.47,281300,0
+OUST.US,D,20231017,000000,4.4,4.695,4.38,4.62,318226,0
+OUST.US,D,20231018,000000,4.56,4.6,4.4,4.41,196272,0
+OUST.US,D,20231019,000000,4.4,4.4276,4.16,4.22,374667,0
+OUST.US,D,20231020,000000,4.21,4.2417,4.12,4.16,374020,0
+OUST.US,D,20231023,000000,4.1,4.24,3.98,3.99,433816,0
+OUST.US,D,20231024,000000,4.04,4.22,3.97,4,412686,0
+OUST.US,D,20231025,000000,3.98,3.9934,3.78,3.78,352997,0
+OUST.US,D,20231026,000000,3.77,4.04,3.76,3.91,387934,0
+OUST.US,D,20231027,000000,3.93,3.98,3.74,3.79,370989,0
+OUST.US,D,20231030,000000,3.81,3.94,3.69,3.8,366830,0
+OUST.US,D,20231031,000000,3.81,3.925,3.75,3.82,241823,0
+OUST.US,D,20231101,000000,3.81,3.82,3.6673,3.78,324890,0
+OUST.US,D,20231102,000000,3.83,4.36,3.825,4.32,604961,0
+OUST.US,D,20231103,000000,4.39,4.698,4.38,4.62,450362,0
+OUST.US,D,20231106,000000,4.79,4.99,4.43,4.53,659830,0
+OUST.US,D,20231107,000000,4.48,4.54,4.39,4.49,334591,0
+OUST.US,D,20231108,000000,4.48,4.48,4.28,4.38,306224,0
+OUST.US,D,20231109,000000,4.31,4.31,4.08,4.12,781496,0
+OUST.US,D,20231110,000000,4.61,5.19,4.56,4.93,2189265,0
+OUST.US,D,20231113,000000,4.82,4.95,4.56,4.73,813883,0
+OUST.US,D,20231114,000000,4.92,5.215,4.86,5.2,892046,0
+OUST.US,D,20231115,000000,5.24,5.47,5.22,5.23,646605,0
+OUST.US,D,20231116,000000,5.17,5.28,4.92,4.99,1101114,0
+OUST.US,D,20231117,000000,5.13,5.59,5.1201,5.39,1924313,0
+OUST.US,D,20231120,000000,5.38,5.43,5.185,5.34,689122,0
+OUST.US,D,20231121,000000,5.25,5.315,4.8,4.81,765643,0
+OUST.US,D,20231122,000000,4.9,5.0581,4.78,5.04,602264,0
+OUST.US,D,20231124,000000,5,5.4912,5,5.42,427242,0
+OUST.US,D,20231127,000000,5.41,5.41,5.18,5.19,633143,0
+OUST.US,D,20231128,000000,5.15,5.24,4.98,5.19,682766,0
+OUST.US,D,20231129,000000,5.26,5.3,5.14,5.19,625305,0
+OUST.US,D,20231130,000000,5.22,5.35,5.1,5.12,612286,0
+OUST.US,D,20231201,000000,5.16,5.89,5.05,5.87,1532510,0
+OUST.US,D,20231204,000000,5.71,6.03,5.71,6.03,1314432,0
+OUST.US,D,20231205,000000,5.95,5.95,5.57,5.64,671055,0
+OUST.US,D,20231206,000000,5.7,5.865,5.6001,5.73,1218053,0
+OUST.US,D,20231207,000000,5.77,5.9463,5.62,5.74,604655,0
+OUST.US,D,20231208,000000,5.7,5.945,5.52,5.87,515533,0
+OUST.US,D,20231211,000000,5.84,5.89,5.64,5.88,438491,0
+OUST.US,D,20231212,000000,5.83,6.47,5.75,6.4,2020845,0
+OUST.US,D,20231213,000000,6.4,6.71,5.9105,6.67,1342519,0
+OUST.US,D,20231214,000000,6.72,6.965,6.51,6.71,1242135,0
+OUST.US,D,20231215,000000,6.78,6.885,6.6,6.85,955726,0
+OUST.US,D,20231218,000000,6.85,6.88,6.53,6.54,500737,0
+OUST.US,D,20231219,000000,6.59,7.02,6.54,6.9,804256,0
+OUST.US,D,20231220,000000,6.82,7.2747,6.34,6.37,1279858,0
+OUST.US,D,20231221,000000,6.61,6.985,6.4999,6.92,875584,0
+OUST.US,D,20231222,000000,7.07,7.3262,6.8914,7.23,759525,0
+OUST.US,D,20231226,000000,7.3,8.26,7.23,8.2,1729719,0
+OUST.US,D,20231227,000000,8.31,8.56,8.14,8.32,1276840,0
+OUST.US,D,20231228,000000,8.2,8.21,7.91,8,856960,0
+OUST.US,D,20231229,000000,7.95,7.95,7.57,7.67,825274,0
+OUST.US,D,20240102,000000,7.5,7.52,7.09,7.15,851642,0
+OUST.US,D,20240103,000000,6.95,7,6.7,6.92,1025825,0
+OUST.US,D,20240104,000000,6.92,7.145,6.77,6.87,857885,0
+OUST.US,D,20240105,000000,6.82,7,6.66,6.99,813497,0
+OUST.US,D,20240108,000000,6.96,7.35,6.94,7.1,615422,0
+OUST.US,D,20240109,000000,6.98,7.74,6.74,7.39,1351624,0
+OUST.US,D,20240110,000000,7.39,7.43,6.57,6.76,1164987,0
+OUST.US,D,20240111,000000,6.62,6.82,6.235,6.65,1458642,0
+OUST.US,D,20240112,000000,6.66,6.92,6.39,6.63,908832,0
+OUST.US,D,20240116,000000,6.5,6.5,6.23,6.23,946010,0
+OUST.US,D,20240117,000000,6,6.14,5.86,6.12,684631,0
+OUST.US,D,20240118,000000,6.23,6.23,5.77,6.05,1075710,0
+OUST.US,D,20240119,000000,6.1,6.19,5.87,6.13,715152,0
+OUST.US,D,20240122,000000,6.22,6.68,6.2,6.34,567515,0
+OUST.US,D,20240123,000000,6.47,6.59,5.96,6.01,711410,0
+OUST.US,D,20240124,000000,6.18,6.18,5.645,5.73,773090,0
+OUST.US,D,20240125,000000,5.75,5.76,5.55,5.69,537022,0
+OUST.US,D,20240126,000000,5.72,5.8809,5.5,5.55,571540,0
+OUST.US,D,20240129,000000,5.55,6,5.41,5.94,940687,0
+OUST.US,D,20240130,000000,5.9,5.9046,5.345,5.39,706401,0
+OUST.US,D,20240131,000000,5.4,5.5101,5.2,5.22,504911,0
+OUST.US,D,20240201,000000,5.27,5.36,4.94,4.98,1267682,0
+OUST.US,D,20240202,000000,4.9,5.04,4.73,5,811162,0
+OUST.US,D,20240205,000000,4.86,4.92,4.69,4.71,650998,0
+OUST.US,D,20240206,000000,4.745,5.045,4.652,4.99,909073,0
+OUST.US,D,20240207,000000,4.98,5.02,4.82,4.93,458971,0
+OUST.US,D,20240208,000000,4.9,5.18,4.85,5.06,579199,0
+OUST.US,D,20240209,000000,5.15,5.4,5.1,5.4,503273,0
+OUST.US,D,20240212,000000,5.4,5.91,5.37,5.79,762207,0
+OUST.US,D,20240213,000000,5.5,5.568,5.24,5.29,651304,0
+OUST.US,D,20240214,000000,5.48,5.83,5.4488,5.73,668369,0
+OUST.US,D,20240215,000000,5.82,6.08,5.7703,5.91,648727,0
+OUST.US,D,20240216,000000,5.82,5.89,5.63,5.8,457792,0
+OUST.US,D,20240220,000000,5.705,5.8,5.505,5.6,453202,0
+OUST.US,D,20240221,000000,5.5,5.53,5.34,5.44,505653,0
+OUST.US,D,20240222,000000,5.46,5.535,5.39,5.45,518895,0
+OUST.US,D,20240223,000000,5.41,5.45,5.1349,5.37,564724,0
+OUST.US,D,20240226,000000,5.45,5.68,5.36,5.53,715510,0
+OUST.US,D,20240227,000000,5.63,5.73,5.485,5.57,513100,0
+OUST.US,D,20240228,000000,5.4,5.58,5.31,5.33,482209,0
+OUST.US,D,20240229,000000,5.43,5.72,5.32,5.43,574138,0
+OUST.US,D,20240301,000000,5.4,5.609,5.24,5.56,619315,0
+OUST.US,D,20240304,000000,5.61,5.61,5.26,5.39,507644,0
+OUST.US,D,20240305,000000,5.3,5.3,5.05,5.15,532618,0
+OUST.US,D,20240306,000000,5.26,5.5122,5.155,5.36,429150,0
+OUST.US,D,20240307,000000,5.45,5.47,5.2801,5.34,330017,0
+OUST.US,D,20240308,000000,5.47,5.77,5.45,5.53,581000,0
+OUST.US,D,20240311,000000,5.5,5.71,5.41,5.48,358920,0
+OUST.US,D,20240312,000000,5.46,5.46,4.97,5.06,1467322,0
+OUST.US,D,20240313,000000,5.03,5.21,4.975,5.09,559043,0
+OUST.US,D,20240314,000000,5.05,5.15,4.65,4.73,1090024,0
+OUST.US,D,20240315,000000,4.72,4.98,4.66,4.82,777029,0
+OUST.US,D,20240318,000000,4.84,5.06,4.683,4.88,503356,0
+OUST.US,D,20240319,000000,4.79,5.01,4.75,4.95,386800,0
+OUST.US,D,20240320,000000,4.89,5.085,4.79,5.02,511969,0
+OUST.US,D,20240321,000000,5.1,5.2,5.05,5.14,433344,0
+OUST.US,D,20240322,000000,5.14,5.14,4.91,4.94,355806,0
+OUST.US,D,20240325,000000,4.96,5.16,4.92,4.99,572645,0
+OUST.US,D,20240326,000000,5.06,5.13,4.925,4.98,1062245,0
+OUST.US,D,20240327,000000,5.43,7.2,5.26,6.7,9741419,0
+OUST.US,D,20240328,000000,6.68,8.24,6.63,7.94,5699205,0
+OUST.US,D,20240401,000000,7.99,10,7.96,9.86,7369011,0
+OUST.US,D,20240402,000000,9.47,10.06,8.75,9.97,3179913,0
+OUST.US,D,20240403,000000,9.56,10.4,9.46,10,2921399,0
+OUST.US,D,20240404,000000,10.21,11.4,9.91,9.99,3704317,0
+OUST.US,D,20240405,000000,10.05,10.05,9.24,9.6,1962243,0
+OUST.US,D,20240408,000000,9.69,10.0481,9.24,9.45,1218663,0
+OUST.US,D,20240409,000000,9.47,9.99,8.51,8.69,2158990,0
+OUST.US,D,20240410,000000,8.28,8.6,7.84,8.23,1715446,0
+OUST.US,D,20240411,000000,8.28,8.62,7.92,8.5,1109593,0
+OUST.US,D,20240412,000000,8.49,8.8,7.72,7.73,1010437,0
+OUST.US,D,20240415,000000,7.8,8.03,7.34,7.63,1453442,0
+OUST.US,D,20240416,000000,7.48,7.72,7.35,7.47,624157,0
+OUST.US,D,20240417,000000,7.57,7.74,7.08,7.08,653482,0
+OUST.US,D,20240418,000000,7.13,7.39,6.9,6.99,603873,0
+OUST.US,D,20240419,000000,6.95,7.22,6.88,7.14,880558,0
+OUST.US,D,20240422,000000,7.19,7.26,6.85,7.03,782789,0
+OUST.US,D,20240423,000000,7,7.9,7,7.56,1188525,0
+OUST.US,D,20240424,000000,7.68,8.03,7.245,7.43,930061,0
+OUST.US,D,20240425,000000,7.23,7.48,7.09,7.48,455689,0
+OUST.US,D,20240426,000000,7.54,8.72,7.52,8.67,1599107,0
+OUST.US,D,20240429,000000,8.87,9.32,8.82,9.3,952370,0
+OUST.US,D,20240430,000000,9.17,9.24,8.94,9.07,754405,0
+OUST.US,D,20240501,000000,9.06,9.82,8.9,9.3,827822,0
+OUST.US,D,20240502,000000,9.59,9.75,9.11,9.61,723438,0
+OUST.US,D,20240503,000000,9.95,10.21,9.56,9.66,764825,0
+OUST.US,D,20240506,000000,9.8,9.9637,9.6015,9.82,401658,0
+OUST.US,D,20240507,000000,9.82,9.86,9.37,9.52,589994,0
+OUST.US,D,20240508,000000,9.37,9.97,9.21,9.86,772303,0
+OUST.US,D,20240509,000000,9.87,10.52,9.7444,10.35,1425993,0
+OUST.US,D,20240510,000000,11.98,14.17,11.98,12.4,4756718,0
+OUST.US,D,20240513,000000,12.59,14,12.11,12.44,2154038,0
+OUST.US,D,20240514,000000,12.71,13,11.85,11.98,1418930,0
+OUST.US,D,20240515,000000,12.2,12.86,11.6,12.1,1165235,0
+OUST.US,D,20240516,000000,11.95,12.265,11.62,11.66,700807,0
+OUST.US,D,20240517,000000,12.96,14.15,12.87,12.97,3377935,0
+OUST.US,D,20240520,000000,13.07,13.34,12.66,13.05,1022396,0
+OUST.US,D,20240521,000000,12.93,12.93,12.145,12.38,890776,0
+OUST.US,D,20240522,000000,12.05,12.05,11.445,11.5,918551,0
+OUST.US,D,20240523,000000,11.62,11.62,10.96,11.26,1166535,0
+OUST.US,D,20240524,000000,11.3,11.6699,11.08,11.5,799283,0
+OUST.US,D,20240528,000000,11.65,12.46,11.61,12.13,1225394,0
+OUST.US,D,20240529,000000,11.72,12.38,11.53,12.19,830230,0
+OUST.US,D,20240530,000000,12.3,12.72,12.1,12.16,654353,0
+OUST.US,D,20240531,000000,12.19,12.35,11.53,11.7,729489,0
+OUST.US,D,20240603,000000,11.96,12.107,11.455,11.48,546331,0
+OUST.US,D,20240604,000000,11.33,11.62,11.14,11.32,609284,0
+OUST.US,D,20240605,000000,11.4,12.11,11.15,12.05,1001713,0
+OUST.US,D,20240606,000000,12.11,12.4,11.38,11.81,676469,0
+OUST.US,D,20240607,000000,11.58,12.23,11.45,11.46,657462,0
+OUST.US,D,20240610,000000,11.3,11.55,11.042,11.3,738640,0
+OUST.US,D,20240611,000000,11.13,11.4249,10.85,10.97,875326,0
+OUST.US,D,20240612,000000,11.4,11.5,10.76,10.78,972116,0
+OUST.US,D,20240613,000000,10.83,10.88,10.16,10.55,1007340,0
+OUST.US,D,20240614,000000,10.31,10.78,10.265,10.33,610539,0
+OUST.US,D,20240617,000000,10.63,11.365,10.46,10.91,1192949,0
+OUST.US,D,20240618,000000,10.87,11.14,10.5,10.68,700411,0
+OUST.US,D,20240620,000000,10.63,10.8,10.14,10.22,757138,0
+OUST.US,D,20240621,000000,10.12,10.32,9.86,10.2,2605194,0
+OUST.US,D,20240624,000000,10.16,10.22,9.61,9.71,793041,0
+OUST.US,D,20240625,000000,9.73,9.82,9.38,9.48,865920,0
+OUST.US,D,20240626,000000,9.37,9.85,9.355,9.75,813348,0
+OUST.US,D,20240627,000000,9.7,10.34,9.66,10.03,1049675,0
+OUST.US,D,20240628,000000,10.11,10.12,9.7,9.83,7780311,0
+OUST.US,D,20240701,000000,9.88,9.905,9.4563,9.65,725042,0
+OUST.US,D,20240702,000000,9.62,9.67,9.3142,9.41,504189,0
+OUST.US,D,20240703,000000,9.47,9.95,9.46,9.7,457096,0
+OUST.US,D,20240705,000000,9.64,9.75,9.46,9.59,550475,0
+OUST.US,D,20240708,000000,9.64,10.7,9.6,10.47,1061957,0
+OUST.US,D,20240709,000000,10.48,11.639,10.47,11.59,960239,0
+OUST.US,D,20240710,000000,11.93,12.13,11.37,12.08,965359,0
+OUST.US,D,20240711,000000,12.4,13.25,12.24,12.96,1277974,0
+OUST.US,D,20240712,000000,13,13.96,12.93,13.79,1129263,0
+OUST.US,D,20240715,000000,13.82,16.18,13.7,16.02,2484915,0
+OUST.US,D,20240716,000000,16.18,16.8789,15.43,16.39,2691713,0
+OUST.US,D,20240717,000000,15.76,16.25,14.81,15.14,1400534,0
+OUST.US,D,20240718,000000,15.2,15.6,14.04,14.31,1088138,0
+OUST.US,D,20240719,000000,14.31,15.01,14.01,14.04,866976,0
+OUST.US,D,20240722,000000,14.21,15.35,14,14.17,1390244,0
+OUST.US,D,20240723,000000,14,14.88,13.63,14.7,977228,0
+OUST.US,D,20240724,000000,14.45,14.85,13.57,13.58,795055,0
+OUST.US,D,20240725,000000,13.53,14,13.19,13.41,701758,0
+OUST.US,D,20240726,000000,13.97,14.35,13.55,13.96,606499,0
+OUST.US,D,20240729,000000,14.08,14.8989,13.32,13.46,971834,0
+OUST.US,D,20240730,000000,13.58,13.78,12.82,13.21,641034,0
+OUST.US,D,20240731,000000,13.5,13.94,13.11,13.13,805335,0
+OUST.US,D,20240801,000000,13.06,13.2,12.26,12.44,676593,0
+OUST.US,D,20240802,000000,11.77,12.15,11.491,11.77,863655,0
+OUST.US,D,20240805,000000,10.66,11.285,10.21,11.11,1060099,0
+OUST.US,D,20240806,000000,11.32,11.3721,10.9,10.98,737682,0
+OUST.US,D,20240807,000000,11.11,11.39,10.37,10.38,838964,0
+OUST.US,D,20240808,000000,10.55,10.79,10.33,10.58,847729,0
+OUST.US,D,20240809,000000,10.67,10.77,10.1291,10.57,810839,0
+OUST.US,D,20240812,000000,10.74,11.2,10.48,10.92,1256682,0
+OUST.US,D,20240813,000000,11.24,11.31,10.68,10.88,2120670,0
+OUST.US,D,20240814,000000,9.12,9.44,7.77,7.87,5313104,0
+OUST.US,D,20240815,000000,8.01,8.32,7.56,7.78,2519922,0
+OUST.US,D,20240816,000000,7.82,8.2,7.64,8.01,2181522,0
+OUST.US,D,20240819,000000,7.99,8.1593,7.75,7.85,1240905,0
+OUST.US,D,20240820,000000,8.12,8.27,7.58,7.84,1256556,0
+OUST.US,D,20240821,000000,7.92,8.06,7.66,8.05,1048234,0
+OUST.US,D,20240822,000000,8.05,8.08,7.69,7.69,791226,0
+OUST.US,D,20240823,000000,7.73,7.99,7.631,7.65,909317,0
+OUST.US,D,20240826,000000,7.72,7.75,7.42,7.59,994432,0
+OUST.US,D,20240827,000000,7.59,7.7,7.3101,7.49,850348,0
+OUST.US,D,20240828,000000,7.38,7.46,7.02,7.24,941468,0
+OUST.US,D,20240829,000000,7.35,7.445,7.16,7.16,634403,0
+OUST.US,D,20240830,000000,7.26,7.295,6.96,7.09,1007207,0
+OUST.US,D,20240903,000000,7,7.0295,6.55,6.6,1128688,0
+OUST.US,D,20240904,000000,6.57,6.88,6.41,6.42,792906,0
+OUST.US,D,20240905,000000,6.42,6.5,6.23,6.25,881863,0
+OUST.US,D,20240906,000000,6.2,6.24,5.84,5.9,1150248,0
+OUST.US,D,20240909,000000,6.02,6.32,5.94,6.1,1196215,0
+OUST.US,D,20240910,000000,6.14,6.325,6.02,6.24,1110372,0
+OUST.US,D,20240911,000000,6.2,6.36,6.11,6.21,941951,0
+OUST.US,D,20240912,000000,6.2,6.3,5.98,6.14,1306925,0
+OUST.US,D,20240913,000000,6.2,6.87,6.1832,6.66,1918054,0
+OUST.US,D,20240916,000000,6.73,6.745,6.17,6.29,1134507,0
+OUST.US,D,20240917,000000,6.36,6.4406,6.23,6.29,750900,0
+OUST.US,D,20240918,000000,6.29,6.45,6.02,6.02,974108,0
+OUST.US,D,20240919,000000,6.32,6.4392,6.13,6.17,815730,0
+OUST.US,D,20240920,000000,6.11,6.19,5.965,6.06,1194594,0
+OUST.US,D,20240923,000000,6.13,6.145,5.9297,5.94,690995,0
+OUST.US,D,20240924,000000,6.02,6.32,5.96,6.22,946738,0
+OUST.US,D,20240925,000000,6.2,6.21,5.905,5.93,812417,0
+OUST.US,D,20240926,000000,6.07,6.3598,5.96,6.29,960461,0
+OUST.US,D,20240927,000000,6.4,6.69,6.35,6.36,942077,0
+OUST.US,D,20240930,000000,6.37,6.51,6.2,6.3,1079967,0
+OUST.US,D,20241001,000000,6.35,6.365,5.97,6.06,853714,0
+OUST.US,D,20241002,000000,6.01,6.24,5.94,6.2,608823,0
+OUST.US,D,20241003,000000,6.08,6.22,6.06,6.16,503796,0
+OUST.US,D,20241004,000000,6.31,6.58,6.1901,6.38,817168,0
+OUST.US,D,20241007,000000,6.49,6.59,6.29,6.45,687196,0
+OUST.US,D,20241008,000000,6.43,6.49,6.23,6.27,630552,0
+OUST.US,D,20241009,000000,6.26,6.73,6.16,6.63,836917,0
+OUST.US,D,20241010,000000,6.59,6.67,6.3913,6.58,652788,0
+OUST.US,D,20241011,000000,6.55,7.31,6.53,7.15,1288354,0
+OUST.US,D,20241014,000000,7.18,7.23,6.8915,7.08,747211,0
+OUST.US,D,20241015,000000,7.09,7.266,6.8,7.12,937095,0
+OUST.US,D,20241016,000000,7.28,7.545,7.115,7.52,1017890,0
+OUST.US,D,20241017,000000,7.58,8.13,7.4029,7.92,1746742,0
+OUST.US,D,20241018,000000,8.04,8.37,7.93,8.07,1832293,0
+OUST.US,D,20241021,000000,8.02,8.33,7.65,8.25,1017257,0
+OUST.US,D,20241022,000000,8.25,8.52,8.01,8.38,1207870,0
+OUST.US,D,20241023,000000,8.3,8.3,7.54,7.81,1652165,0
+OUST.US,D,20241024,000000,7.85,8.18,7.67,7.75,829027,0
+OUST.US,D,20241025,000000,7.81,8.01,7.55,7.55,645854,0
+OUST.US,D,20241028,000000,7.66,7.84,7.42,7.43,898144,0
+OUST.US,D,20241029,000000,7.47,7.47,6.97,7.1,1154039,0
+OUST.US,D,20241030,000000,7.01,7.1499,6.77,6.97,911450,0
+OUST.US,D,20241031,000000,6.95,6.96,6.595,6.63,654907,0
+OUST.US,D,20241101,000000,6.79,7.275,6.74,7,954730,0
+OUST.US,D,20241104,000000,7.02,7.3,7,7.05,729253,0
+OUST.US,D,20241105,000000,7.06,7.525,7.06,7.46,727740,0
+OUST.US,D,20241106,000000,7.89,8.05,7.5,7.83,1152032,0
+OUST.US,D,20241107,000000,7.86,8.05,7.65,7.87,1126540,0
+OUST.US,D,20241108,000000,7.3,8.1,7.27,7.99,1980284,0
+OUST.US,D,20241111,000000,8.31,10.73,8.29,10.55,4174481,0
+OUST.US,D,20241112,000000,10.21,10.27,9.57,9.77,2401234,0
+OUST.US,D,20241113,000000,9.54,9.76,8.87,9.11,1341176,0
+OUST.US,D,20241114,000000,9.23,9.3899,8.56,8.7,1184350,0
+OUST.US,D,20241115,000000,8.785,8.85,8.22,8.44,913599,0
+OUST.US,D,20241118,000000,8.44,8.91,8.25,8.78,1484530,0
+OUST.US,D,20241119,000000,8.9,9.68,8.75,9.02,1874851,0
+OUST.US,D,20241120,000000,9.16,9.17,8.5,8.88,981837,0
+OUST.US,D,20241121,000000,8.955,9.01,8.59,8.97,716140,0
+OUST.US,D,20241122,000000,9.16,9.77,9,9.53,1071284,0
+OUST.US,D,20241125,000000,9.94,10.0564,9.41,9.88,1104048,0
+OUST.US,D,20241126,000000,9.75,9.87,9.28,9.36,1007716,0
+OUST.US,D,20241127,000000,9.43,10.15,9.43,9.55,950903,0
+OUST.US,D,20241129,000000,9.69,10.25,9.69,9.88,683003,0
+OUST.US,D,20241202,000000,10.1,10.3594,9.57,9.62,1328983,0
+OUST.US,D,20241203,000000,9.4601,9.62,8.51,9.1,1443731,0
+OUST.US,D,20241204,000000,9.07,9.37,8.83,8.9,844963,0
+OUST.US,D,20241205,000000,8.88,9.26,8.74,8.94,866412,0
+OUST.US,D,20241206,000000,9.09,10.52,9,10.39,2549512,0
+OUST.US,D,20241209,000000,10.7,10.9,9.75,9.98,1352128,0
+OUST.US,D,20241210,000000,9.89,10.26,9.7,9.79,1122424,0
+OUST.US,D,20241211,000000,9.93,9.93,9.27,9.63,1313633,0
+OUST.US,D,20241212,000000,9.75,10.1898,9.03,9.14,1599225,0
+OUST.US,D,20241213,000000,9.235,9.345,8.86,9.08,910008,0
+OUST.US,D,20241216,000000,9.1,9.56,8.88,9.38,1089178,0
+OUST.US,D,20241217,000000,9.97,11.39,9.69,11,3751479,0
+OUST.US,D,20241218,000000,10.9,12.07,10.05,10.38,3535317,0
+OUST.US,D,20241219,000000,10.88,12,10.28,10.42,2752865,0
+OUST.US,D,20241220,000000,10.11,12.32,9.8,11.98,4327969,0
+OUST.US,D,20241223,000000,12.11,12.37,11.36,12.21,1849107,0
+OUST.US,D,20241224,000000,12.3,12.66,12.17,12.2513,1159667,0
+OUST.US,D,20241226,000000,12.78,13.78,12.32,13.71,1816094,0
+OUST.US,D,20241227,000000,13.7,13.93,12.01,12.49,2043617,0
+OUST.US,D,20241230,000000,12.38,12.9629,11.71,12.45,1524626,0
+OUST.US,D,20241231,000000,12.4,12.6994,11.48,12.22,1465882,0
+OUST.US,D,20250102,000000,12.24,12.98,11.77,12.35,1742256,0
+OUST.US,D,20250103,000000,12.4,14.78,12.1678,14.64,2839277,0
+OUST.US,D,20250106,000000,15.21,15.87,14.3726,15.22,2982047,0
+OUST.US,D,20250107,000000,15.37,15.7592,14.22,14.61,2012248,0
+OUST.US,D,20250108,000000,13.66,13.9,11.69,12.595,2599255,0
+OUST.US,D,20250110,000000,12.08,12.2362,11.02,11.32,2162191,0
+OUST.US,D,20250113,000000,10.77,11.05,10.1001,10.85,1865042,0
+OUST.US,D,20250114,000000,11.24,11.77,10.52,10.73,1549399,0
+OUST.US,D,20250115,000000,11.45,12.07,11.2304,11.43,1536761,0
+OUST.US,D,20250116,000000,11.58,11.694,10.965,11.27,947636,0
+OUST.US,D,20250117,000000,11.26,11.415,10.54,10.6,1414413,0
+OUST.US,D,20250121,000000,10.93,10.98,10.3211,10.55,1292497,0
+OUST.US,D,20250122,000000,10.38,11,9.94,10.77,1527492,0
+OUST.US,D,20250123,000000,10.53,10.79,10.4,10.72,712644,0
+OUST.US,D,20250124,000000,11.07,11.68,10.43,10.46,1423423,0
+OUST.US,D,20250127,000000,9.91,9.99,9.4,9.68,1738151,0
+OUST.US,D,20250128,000000,9.82,9.935,9.425,9.74,818365,0
+OUST.US,D,20250129,000000,9.74,9.9,9.39,9.46,788562,0
+OUST.US,D,20250130,000000,9.7,10.11,9.55,9.88,1035762,0
+OUST.US,D,20250131,000000,10.07,10.73,9.86,9.96,1066346,0
+OUST.US,D,20250203,000000,9.46,9.81,9.25,9.55,1057188,0
+OUST.US,D,20250204,000000,9.74,10.31,9.71,10.1,1084536,0
+OUST.US,D,20250205,000000,10.11,10.7824,10,10.28,980141,0
+OUST.US,D,20250206,000000,10.44,11.26,10.3101,11.05,1466739,0
+OUST.US,D,20250207,000000,11.08,11.48,10.2,10.39,1882962,0
+OUST.US,D,20250210,000000,10.62,10.8298,10.2,10.28,790403,0
+OUST.US,D,20250211,000000,9.97,10.18,9.57,9.71,1125334,0
+OUST.US,D,20250212,000000,9.49,9.99,9.49,9.6,1061857,0
+OUST.US,D,20250213,000000,9.74,10.16,9.65,10.09,773275,0
+OUST.US,D,20250214,000000,10.16,10.28,9.74,9.83,887397,0
+OUST.US,D,20250218,000000,9.91,10.29,9.88,10.05,728353,0
+OUST.US,D,20250219,000000,9.87,10.55,9.87,10.21,907094,0
+OUST.US,D,20250220,000000,10.21,10.32,9.54,9.85,1075228,0
+OUST.US,D,20250221,000000,10.07,10.15,8.84,8.87,1511447,0
+OUST.US,D,20250224,000000,8.81,8.8771,8.2,8.27,1596725,0
+OUST.US,D,20250225,000000,8.2,8.29,7.87,8.04,1099631,0
+OUST.US,D,20250226,000000,8.16,8.64,8.14,8.32,872556,0
+OUST.US,D,20250227,000000,8.41,8.545,7.88,8.09,883862,0
+OUST.US,D,20250228,000000,7.93,8.35,7.81,8.25,777682,0
+OUST.US,D,20250303,000000,8.4,8.4788,7.625,7.69,1081227,0
+OUST.US,D,20250304,000000,7.46,8.06,7.28,7.77,1096084,0
+OUST.US,D,20250305,000000,7.92,8.39,7.66,8.35,834432,0
+OUST.US,D,20250306,000000,8,8.32,7.81,7.98,768778,0
+OUST.US,D,20250307,000000,7.86,8.11,7.66,8.08,814376,0
+OUST.US,D,20250310,000000,7.81,7.91,7.505,7.65,1094226,0
+OUST.US,D,20250311,000000,7.65,8.005,7.56,7.85,724862,0
+OUST.US,D,20250312,000000,8.17,8.265,7.4,7.48,1786346,0
+OUST.US,D,20250313,000000,7.4,7.71,7.28,7.56,1121102,0
+OUST.US,D,20250314,000000,7.75,7.98,7.54,7.97,889727,0
+OUST.US,D,20250317,000000,8.02,8.6199,7.9701,8.51,1115120,0
+OUST.US,D,20250318,000000,8.25,8.36,7.98,8.16,707129,0
+OUST.US,D,20250319,000000,8.19,8.55,8.11,8.3,692992,0
+OUST.US,D,20250320,000000,8.18,8.72,8.16,8.38,1732846,0
+OUST.US,D,20250321,000000,8.54,11.11,8.54,11.05,7939712,0
+OUST.US,D,20250324,000000,11.515,12.03,11.12,11.24,3248374,0
+OUST.US,D,20250325,000000,10.92,11.25,10.54,11.23,1216398,0
+OUST.US,D,20250326,000000,11.24,11.3899,10.34,10.62,1120839,0
+OUST.US,D,20250327,000000,10.78,10.85,9.8,9.98,1363220,0
+OUST.US,D,20250328,000000,9.715,9.88,9.31,9.54,1253175,0
+OUST.US,D,20250331,000000,9.07,9.2,8.75,8.98,1015521,0
+OUST.US,D,20250401,000000,8.99,9.02,8.46,8.74,868488,0
+OUST.US,D,20250402,000000,8.505,9.08,8.45,8.92,700201,0
+OUST.US,D,20250403,000000,8.33,8.4703,7.9801,8.09,1144510,0
+OUST.US,D,20250404,000000,7.77,7.86,6.83,7.2,1883503,0
+OUST.US,D,20250407,000000,6.72,8.0399,6.6104,7.43,1779825,0
+OUST.US,D,20250408,000000,7.82,7.82,6.45,6.61,1801823,0
+OUST.US,D,20250409,000000,6.48,7.57,6.34,7.41,1724752,0
+OUST.US,D,20250410,000000,7.14,7.3,6.855,7.1,1011599,0
+OUST.US,D,20250411,000000,7.11,7.1899,6.8,7.05,855302,0
+OUST.US,D,20250414,000000,7.29,7.36,6.845,7.06,946839,0
+OUST.US,D,20250415,000000,7.1,7.1704,6.88,6.99,571645,0
+OUST.US,D,20250416,000000,6.8,6.93,6.685,6.91,627895,0
+OUST.US,D,20250417,000000,6.91,7.11,6.79,6.99,638191,0
+OUST.US,D,20250421,000000,6.85,6.88,6.58,6.74,656158,0
+OUST.US,D,20250422,000000,6.88,7.103,6.81,6.92,934963,0
+OUST.US,D,20250423,000000,7.31,7.6,7.05,7.06,1175193,0
+OUST.US,D,20250424,000000,7.06,7.74,7.06,7.72,1137004,0
+OUST.US,D,20250425,000000,7.72,8.1092,7.6227,7.98,875960,0
+OUST.US,D,20250428,000000,8,8.38,7.56,7.74,1317766,0
+OUST.US,D,20250429,000000,7.69,7.82,7.52,7.72,718084,0
+OUST.US,D,20250430,000000,7.3,7.46,7.05,7.43,845942,0
+OUST.US,D,20250501,000000,7.68,7.77,7.5,7.58,720851,0
+OUST.US,D,20250502,000000,7.72,8.79,7.715,8.33,1548259,0
+OUST.US,D,20250505,000000,8.14,8.2399,7.8986,7.97,790030,0
+OUST.US,D,20250506,000000,7.75,8.15,7.65,8.01,739072,0
+OUST.US,D,20250507,000000,8.12,8.43,8.08,8.26,1071847,0
+OUST.US,D,20250508,000000,8.63,8.94,8.37,8.65,1648282,0
+OUST.US,D,20250509,000000,9.4,11.23,9.22,10.62,4277490,0
+OUST.US,D,20250512,000000,11.2,11.76,10.68,11.47,3042165,0
+OUST.US,D,20250513,000000,11.08,11.49,10.56,11.41,2169288,0
+OUST.US,D,20250514,000000,11.41,11.55,11.02,11.37,1062543,0
+OUST.US,D,20250515,000000,11.15,11.39,10.88,11.24,899818,0
+OUST.US,D,20250516,000000,11.24,11.465,10.84,11.08,1456786,0
+OUST.US,D,20250519,000000,10.59,11.23,10.49,10.94,2271863,0
+OUST.US,D,20250520,000000,10.78,10.78,10.21,10.28,1291880,0
+OUST.US,D,20250521,000000,9.97,10.2925,9.8201,9.89,1069702,0
+OUST.US,D,20250522,000000,9.9,10.55,9.77,10.42,1191426,0
+OUST.US,D,20250523,000000,10.06,10.4499,10.06,10.29,594450,0
+OUST.US,D,20250527,000000,10.6,10.95,10.36,10.83,1238393,0
+OUST.US,D,20250528,000000,10.82,12.05,10.605,11.94,3410940,0
+OUST.US,D,20250529,000000,12.43,12.63,11.58,11.78,1986165,0
+OUST.US,D,20250530,000000,11.7,12.65,11.44,12.23,4006559,0
+OUST.US,D,20250602,000000,12.19,12.79,11.8692,12.79,2491277,0
+OUST.US,D,20250603,000000,12.96,13.42,12.5307,13.38,1978732,0
+OUST.US,D,20250604,000000,13.51,14.09,12.86,13.97,2509622,0
+OUST.US,D,20250605,000000,14,14.55,13.45,13.76,2535975,0
+OUST.US,D,20250606,000000,14.15,15.1625,13.91,14.59,2628734,0
+OUST.US,D,20250609,000000,15.15,15.7384,14.88,15.185,2864367,0
+OUST.US,D,20250610,000000,15.19,17.18,15,16.03,4544089,0
+OUST.US,D,20250611,000000,18.22,20.8998,17.75,20.36,17407528,0
+OUST.US,D,20250612,000000,19.47,19.86,18.1,19.48,5623567,0
+OUST.US,D,20250613,000000,18.84,19.1484,17.6,18.07,3886916,0
+OUST.US,D,20250616,000000,18.28,20.37,17.83,19.91,4417166,0
+OUST.US,D,20250617,000000,19.74,20.07,18.59,18.99,2756279,0
+OUST.US,D,20250618,000000,19.08,20.5262,18.9,20.34,4108031,0
+OUST.US,D,20250620,000000,21.98,22.4,20.51,21.53,7162372,0
+OUST.US,D,20250623,000000,21.34,24.74,20.85,23.7,7139094,0
+OUST.US,D,20250624,000000,24,24.99,23.3344,23.98,4131340,0
+OUST.US,D,20250625,000000,24.04,24.15,22.71,23.53,3604049,0
+OUST.US,D,20250626,000000,23.9,25.88,23.75,25.62,3146638,0
+OUST.US,D,20250627,000000,26.04,26.0685,23.15,24.1,6077894,0
+OUST.US,D,20250630,000000,24.31,25.159,24.05,24.25,3551931,0
+OUST.US,D,20250701,000000,23.9,23.9,21.27,21.64,4491366,0
+OUST.US,D,20250702,000000,21.54,21.74,20.32,21.4,3753655,0
+OUST.US,D,20250703,000000,21.65,22.79,21.34,22.73,1820058,0
+OUST.US,D,20250707,000000,22.17,22.47,21.03,22.42,2457014,0
+OUST.US,D,20250708,000000,22.8,23.95,22.22,23.15,2543669,0
+OUST.US,D,20250709,000000,23.41,24.89,23.24,24.63,3075039,0
+OUST.US,D,20250710,000000,24.19,25.2409,23.85,24.46,2552014,0
+OUST.US,D,20250711,000000,23.93,24.8839,23.1007,23.34,2452184,0
+OUST.US,D,20250714,000000,23.1,25,22.75,24.72,2408085,0
+OUST.US,D,20250715,000000,25.19,28.44,25.19,28.3,6108698,0
+OUST.US,D,20250716,000000,28.3,29.075,27.74,29.03,3477447,0
+OUST.US,D,20250717,000000,29.39,31.06,28.45,28.64,4514879,0
+OUST.US,D,20250718,000000,28.64,31.31,28.14,30.65,3203279,0
+OUST.US,D,20250721,000000,31.32,31.77,29.17,29.32,2624758,0
+OUST.US,D,20250722,000000,28.67,28.67,25.05,27.38,4368083,0
+OUST.US,D,20250723,000000,27.73,27.98,25.87,26.65,2599799,0
+OUST.US,D,20250724,000000,26.68,28.725,26.575,28.3,2114793,0
+OUST.US,D,20250725,000000,28.06,28.06,26.17,26.32,1822900,0
+OUST.US,D,20250728,000000,26.78,27,25.4,25.93,1697102,0
+OUST.US,D,20250729,000000,26.32,26.3861,22.835,23.215,2961597,0
+OUST.US,D,20250730,000000,23.3,23.4799,22.07,22.49,2184677,0
+OUST.US,D,20250731,000000,23.15,24.0688,23.01,23.38,2324563,0
+OUST.US,D,20250801,000000,22.4,22.86,21.3101,21.98,2274343,0
+OUST.US,D,20250804,000000,22.56,24.08,22.51,23.89,2018581,0
+OUST.US,D,20250805,000000,24.23,25.09,23.401,24.04,2087983,0
+OUST.US,D,20250806,000000,24.15,24.29,22.5377,22.97,1359437,0
+OUST.US,D,20250807,000000,23.45,23.73,22.49,23.1,2863327,0
+OUST.US,D,20250808,000000,29.44,32.95,25.51,25.8,7390865,0
+OUST.US,D,20250811,000000,26.75,30.75,26.36,27.88,4831774,0
+OUST.US,D,20250812,000000,27.8699,28.85,27.31,28.7,1919147,0
+OUST.US,D,20250813,000000,29.775,33.485,29.775,33.11,4806307,0
+OUST.US,D,20250814,000000,31.49,35.6299,31.45,35.05,4486667,0
+OUST.US,D,20250815,000000,34.91,35.87,33.5317,34.72,2734112,0
+OUST.US,D,20250818,000000,34.72,36.25,31.23,31.64,3590432,0
+OUST.US,D,20250819,000000,32.03,32.4751,29.33,29.9,2472250,0
+OUST.US,D,20250820,000000,29.38,29.86,27.78,29.56,2004422,0
+OUST.US,D,20250821,000000,29.7,30.08,29.01,29.72,1411318,0
+OUST.US,D,20250822,000000,29.72,30.93,28.5,30.65,2827414,0
+OUST.US,D,20250825,000000,30.705,31.1999,29.2,29.99,1484094,0
+OUST.US,D,20250826,000000,29.89,31.6184,29.82,30.9,2872565,0
+OUST.US,D,20250827,000000,30.65,31.0494,29.93,30.28,1612090,0
+OUST.US,D,20250828,000000,30.6,32.6,30.12,30.86,2493136,0
+OUST.US,D,20250829,000000,30.46,30.7797,27.4101,28.53,2965888,0
+OUST.US,D,20250902,000000,27.34,28.38,26.53,27.95,2370900,0
+OUST.US,D,20250903,000000,28.43,28.53,27.18,27.425,1153386,0
+OUST.US,D,20250904,000000,27.29,28.35,26.71,28.34,1679014,0
+OUST.US,D,20250905,000000,29.04,29.3,26.75,27.47,1773876,0
+OUST.US,D,20250908,000000,27.98,29.37,27.8301,28.3,2004720,0
+OUST.US,D,20250909,000000,28.01,28.6,27.68,28.51,1410867,0
+OUST.US,D,20250910,000000,30.045,30.045,27.96,28.29,2433245,0
+OUST.US,D,20250911,000000,28.29,31.1,28.25,30.73,3177360,0
+OUST.US,D,20250912,000000,30.06,30.275,27.455,28.95,4221915,0
+OUST.US,D,20250915,000000,29.19,30.7556,28.665,28.965,3215217,0
+OUST.US,D,20250916,000000,28.96,29.94,28.0714,29.75,2969971,0
+OUST.US,D,20250917,000000,29.01,31.24,28.24,30.61,3846224,0
+OUST.US,D,20250918,000000,31.31,34.9,30.475,34.72,6418674,0
+OUST.US,D,20250919,000000,34.97,35.8,34.1201,34.66,4192605,0
+OUST.US,D,20250922,000000,33.52,35.44,31.25,35.02,3437627,0
+OUST.US,D,20250923,000000,35.5,35.5,32.01,33.08,2920590,0
+OUST.US,D,20250924,000000,32.8,32.85,29.5,29.59,3266061,0
+OUST.US,D,20250925,000000,28.25,29.55,27.55,28.67,2676647,0
+OUST.US,D,20250926,000000,28.7,28.75,27.355,27.83,2045889,0
+OUST.US,D,20250929,000000,28.55,28.95,27.18,27.62,2023969,0
+OUST.US,D,20250930,000000,27.76,27.7899,26.29,27.05,2029433,0
+OUST.US,D,20251001,000000,26.87,28,26.6,27.41,1674437,0
+OUST.US,D,20251002,000000,27.84,29.17,27.4301,28.4,2462578,0
+OUST.US,D,20251003,000000,28.85,30.61,28.51,29.86,3024123,0
+OUST.US,D,20251006,000000,30.81,32.9,30.04,32.43,2690421,0
+OUST.US,D,20251007,000000,33,33.63,30.41,32.69,3029722,0
+OUST.US,D,20251008,000000,33.28,34.27,30.6,30.65,2519775,0
+OUST.US,D,20251009,000000,30.7,32.53,30.42,30.85,2508528,0
+OUST.US,D,20251010,000000,30.63,31.74,27.53,27.86,2695774,0
+OUST.US,D,20251013,000000,29.71,31.18,28.8501,31.07,2058614,0
+OUST.US,D,20251014,000000,29.89,36.77,28.8667,36.16,4669061,0
+OUST.US,D,20251015,000000,37.99,41.65,35.77,36.83,4407735,0
+OUST.US,D,20251016,000000,37.28,38.2872,31.29,31.52,3425367,0
+OUST.US,D,20251017,000000,31.39,31.39,28.92,29.58,3338979,0
+OUST.US,D,20251020,000000,30.5,30.8,29.3,30.54,2077052,0
+OUST.US,D,20251021,000000,30.17,32.98,29.655,31.56,2826295,0
+OUST.US,D,20251022,000000,30.67,31.2435,27.85,29.36,3030230,0
+OUST.US,D,20251023,000000,30.15,33.48,29.9523,32.99,3252874,0
+OUST.US,D,20251024,000000,34,36.24,33.6501,35.8,3302212,0
+OUST.US,D,20251027,000000,37.94,40.06,36.2,37.08,3142283,0
+OUST.US,D,20251028,000000,36.85,37.1999,32.645,33.1,2556028,0
+OUST.US,D,20251029,000000,33.91,35.7,33.5,34.65,2383431,0
+OUST.US,D,20251030,000000,33.24,34.18,32.21,32.33,1824436,0
+OUST.US,D,20251031,000000,33.18,34.13,32.18,33.36,2159121,0
+OUST.US,D,20251103,000000,33.36,33.6999,30.61,31.72,2394498,0
+OUST.US,D,20251104,000000,30.2,30.7089,27.45,27.68,4319047,0
+OUST.US,D,20251105,000000,31,31.64,25.77,25.87,6244081,0
+OUST.US,D,20251106,000000,26.25,26.29,23.85,24.13,4124841,0
+OUST.US,D,20251107,000000,24.13,25.79,23.35,25.71,3386987,0
+OUST.US,D,20251110,000000,27.05,27.2699,24.7173,25.67,2778450,0
+OUST.US,D,20251111,000000,25.38,25.41,23.9404,24.81,2118836,0
+OUST.US,D,20251112,000000,25,25.9,23.94,24.41,2530887,0
+OUST.US,D,20251113,000000,23.89,24.1499,22.04,22.5,3735778,0
+OUST.US,D,20251114,000000,21.55,23.0299,21.2,22.05,2006428,0
+OUST.US,D,20251117,000000,21.92,22.08,20.51,20.92,1853530,0
+OUST.US,D,20251118,000000,20.49,21.73,20.06,20.98,2789842,0
+OUST.US,D,20251119,000000,21.02,22.24,20.29,20.95,1812742,0
+OUST.US,D,20251120,000000,22.375,22.49,19.67,19.72,2753359,0
+OUST.US,D,20251121,000000,19.85,20.41,18.52,19.93,3086489,0
+OUST.US,D,20251124,000000,20.41,21.43,20.14,21.37,1958908,0
+OUST.US,D,20251125,000000,21.05,21.79,20.29,21.78,1409289,0
+OUST.US,D,20251126,000000,22,22.64,21.6401,22.38,1361180,0
+OUST.US,D,20251128,000000,22.72,23.72,22.4,22.96,1410955,0
+OUST.US,D,20251201,000000,22.175,22.54,21.68,21.76,1206441,0
+OUST.US,D,20251202,000000,22.9,23.23,22,22.03,1373233,0
+OUST.US,D,20251203,000000,22.51,23.95,22.07,23.87,1883219,0
+OUST.US,D,20251204,000000,23.96,26.26,23.89,25.99,2255717,0
+OUST.US,D,20251205,000000,26.09,26.3,24.78,24.78,1637208,0
+OUST.US,D,20251208,000000,25.42,26.2,24.83,25.51,1560123,0
+OUST.US,D,20251209,000000,25,25.7469,24.45,25.31,1150484,0
+OUST.US,D,20251210,000000,25.015,25.99,24.53,25.72,1387744,0
+OUST.US,D,20251211,000000,25.11,26.59,24.4,26.39,1787872,0
+OUST.US,D,20251212,000000,25.76,26.075,24.02,24.26,2506490,0
+OUST.US,D,20251215,000000,24.43,24.5936,21.855,22.09,1970324,0
+OUST.US,D,20251216,000000,21.83,22.9,21.77,22.5,1268408,0
+OUST.US,D,20251217,000000,22.5,22.95,20.74,20.79,1728971,0
+OUST.US,D,20251218,000000,21.62,22.0592,20.8,21.4,1492571,0
+OUST.US,D,20251219,000000,21.47,22.65,21.47,22.23,2192423,0
+OUST.US,D,20251222,000000,22.75,23.61,22.55,22.92,1259735,0
+OUST.US,D,20251223,000000,22.53,22.95,21.92,22.65,1289458,0
+OUST.US,D,20251224,000000,22.77,22.85,22.13,22.36,502142,0
+OUST.US,D,20251226,000000,22.32,22.32,21.5,21.97,1008885,0
+OUST.US,D,20251229,000000,21.48,22.215,21.0415,21.38,1656261,0
+OUST.US,D,20251230,000000,21.39,22.05,21.25,21.49,1358212,0
+OUST.US,D,20251231,000000,21.3,22.79,21.25,21.64,2094752,0
+OUST.US,D,20260102,000000,22.29,23.51,22.13,23.37,1656648,0
+OUST.US,D,20260105,000000,24.2,25.35,23.55,24.8,1626605,0
+OUST.US,D,20260106,000000,25.16,25.82,24.4,25.7,1247657,0
+OUST.US,D,20260107,000000,24.94,25.75,24.2501,25.7,1744995,0
+OUST.US,D,20260108,000000,25.95,28.32,25.5,27.68,3793903,0
+OUST.US,D,20260109,000000,28.35,30.2,27.69,27.87,3581045,0
+OUST.US,D,20260112,000000,27.41,27.95,25.71,27.32,2151386,0
+OUST.US,D,20260113,000000,27.94,28.28,27.1,27.11,1627470,0
+OUST.US,D,20260114,000000,26.85,27.8,26.2,27.75,1285631,0
+OUST.US,D,20260115,000000,28.15,28.57,26.6,27.4,1559658,0
+OUST.US,D,20260116,000000,27.24,27.75,26.25,26.36,1481393,0
+OUST.US,D,20260120,000000,24.65,26.01,24.01,24.5,2332192,0
+OUST.US,D,20260121,000000,25.19,25.85,23.53,25.29,2394514,0
+OUST.US,D,20260122,000000,26.3,28.08,26.2,27.24,2491208,0
+OUST.US,D,20260123,000000,27.275,27.275,24.64,24.84,1993483,0
+OUST.US,D,20260126,000000,24.7,24.84,23.76,24.17,1568479,0
+OUST.US,D,20260127,000000,24.35,24.69,23.95,24.41,1042092,0
+OUST.US,D,20260128,000000,24.72,25.3399,23.53,23.88,1352037,0
+OUST.US,D,20260129,000000,23.75,23.831,22.7,23.48,1488342,0
+OUST.US,D,20260130,000000,23,23.75,20.49,20.83,2903770,0
+OUST.US,D,20260202,000000,20.51,20.8495,20.03,20.33,1439722,0
+OUST.US,D,20260203,000000,20.9,21,19.319,20.27,1655033,0
+OUST.US,D,20260204,000000,20.16,20.21,18.23,19.18,2036820,0
+OUST.US,D,20260205,000000,18.42,18.8,17.28,17.3,2225452,0
+OUST.US,D,20260206,000000,18.3,19.52,17.9614,19.42,1917193,0
+OUST.US,D,20260209,000000,19.5,21.53,19.4,21.06,2264797,0
+OUST.US,D,20260210,000000,21.26,22,20.02,20.06,1896138,0
+OUST.US,D,20260211,000000,20.28,20.4866,18.55,18.89,2034079,0
+OUST.US,D,20260212,000000,19.24,19.41,17.41,18.17,2302327,0
+OUST.US,D,20260213,000000,18.11,18.99,17.7,18.77,1060204,0
+OUST.US,D,20260217,000000,18.185,18.98,17.65,18.6,854550,0
+OUST.US,D,20260218,000000,18.74,19.07,18.23,18.6,929630,0
diff --git a/daily/us/nasdaq stocks/2/pagp.us.txt b/daily/us/nasdaq stocks/2/pagp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..06b7674186187763cd92a3594befb2af6c4e0928
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pagp.us.txt	
@@ -0,0 +1,3104 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PAGP.US,D,20131016,000000,34.2921,34.7017,33.1483,33.1627,34943106.382593,0
+PAGP.US,D,20131017,000000,33.1627,33.3199,32.4102,33.2369,10414929.528347,0
+PAGP.US,D,20131018,000000,33.1627,33.4798,32.865,33.0124,2061208.7038813,0
+PAGP.US,D,20131021,000000,32.865,33.1627,32.7869,32.865,1669333.6404817,0
+PAGP.US,D,20131022,000000,32.865,33.131,32.4102,32.4256,1283181.8276187,0
+PAGP.US,D,20131023,000000,32.4102,32.9382,32.4102,32.4863,1589177.000146,0
+PAGP.US,D,20131024,000000,32.9382,34.2015,32.6232,33.9924,1384997.5725691,0
+PAGP.US,D,20131025,000000,34.2921,34.9724,33.3594,34.3692,1181373.3469935,0
+PAGP.US,D,20131028,000000,34.4424,34.4617,33.5771,33.6735,965584.48990556,0
+PAGP.US,D,20131029,000000,33.9163,34.1755,33.2562,33.6908,1381089.3655843,0
+PAGP.US,D,20131030,000000,33.527,33.9019,33.4451,33.5848,1122528.1614214,0
+PAGP.US,D,20131031,000000,33.766,33.9924,33.5405,33.6012,893293.03829472,0
+PAGP.US,D,20131101,000000,33.9163,34.4019,33.5578,34.2015,938750.07243017,0
+PAGP.US,D,20131104,000000,34.5224,34.956,33.9924,34.9127,512394.37034862,0
+PAGP.US,D,20131105,000000,34.6708,35.1227,34.1293,34.5349,567496.35289525,0
+PAGP.US,D,20131106,000000,34.6708,34.9888,34.1456,34.8944,906788.07908867,0
+PAGP.US,D,20131107,000000,34.9435,35.2412,34.2179,35.0514,1217916.0162858,0
+PAGP.US,D,20131108,000000,35.1227,35.5641,34.956,35.0765,1299892.8889771,0
+PAGP.US,D,20131111,000000,34.826,35.9505,34.3094,34.5503,669505.12134519,0
+PAGP.US,D,20131112,000000,34.6708,35.1816,34.4173,34.5349,677834.18912528,0
+PAGP.US,D,20131113,000000,34.4424,34.507,34.1456,34.427,320577.78658735,0
+PAGP.US,D,20131114,000000,34.6255,34.718,34.2179,34.4424,715071.1203594,0
+PAGP.US,D,20131115,000000,34.1456,34.6554,33.8132,33.8864,736490.50224091,0
+PAGP.US,D,20131118,000000,33.8277,34.3576,33.5405,33.9635,1011081.9967103,0
+PAGP.US,D,20131119,000000,33.8277,33.8277,33.209,33.4962,598603.23137869,0
+PAGP.US,D,20131120,000000,33.8277,34.0984,33.3005,33.7525,956449.08202267,0
+PAGP.US,D,20131121,000000,33.9789,34.427,33.5848,34.1909,659499.03219299,0
+PAGP.US,D,20131122,000000,34.2921,34.826,33.9635,34.507,653461.34014906,0
+PAGP.US,D,20131125,000000,34.9724,35.0649,34.2324,34.5812,1395442.6345186,0
+PAGP.US,D,20131126,000000,34.826,34.826,34.4761,34.5503,517369.39538447,0
+PAGP.US,D,20131127,000000,34.5976,35.1545,34.5976,35.1545,605111.0290424,0
+PAGP.US,D,20131129,000000,35.2153,35.5438,35.0514,35.4225,310000.9290226,0
+PAGP.US,D,20131202,000000,35.4427,35.5891,35.2412,35.4427,436941.89949305,0
+PAGP.US,D,20131203,000000,35.4225,35.9842,35.275,35.6499,615778.1717924,0
+PAGP.US,D,20131204,000000,35.9389,36.1172,35.2412,35.7153,780159.47460399,0
+PAGP.US,D,20131205,000000,36.0999,36.281,35.458,36.0883,664668.1184891,0
+PAGP.US,D,20131206,000000,36.0305,37.0249,35.9996,36.7098,729196.08192865,0
+PAGP.US,D,20131209,000000,36.8909,37.6089,36.4968,36.7812,1185302.3091933,0
+PAGP.US,D,20131210,000000,36.8582,36.8909,35.8184,36.7233,354550.96026249,0
+PAGP.US,D,20131211,000000,36.9362,36.9362,36.1326,36.7339,377154.42715983,0
+PAGP.US,D,20131212,000000,36.6154,36.7994,36.3426,36.7233,410007.85698565,0
+PAGP.US,D,20131213,000000,36.5691,37.0972,36.5421,37.0095,672640.19657116,0
+PAGP.US,D,20131216,000000,37.3699,37.3699,36.3426,36.4497,324185.0429546,0
+PAGP.US,D,20131217,000000,36.4034,36.4034,35.9505,36.2714,377512.45461861,0
+PAGP.US,D,20131218,000000,36.6472,37.0856,35.9659,37.0365,1106696.0834183,0
+PAGP.US,D,20131219,000000,37.0856,37.5212,36.8119,37.4316,588056.4688757,0
+PAGP.US,D,20131220,000000,37.4142,38.2593,37.0972,38.0656,790752.93634074,0
+PAGP.US,D,20131223,000000,39.193,39.5717,38.4404,38.746,580883.4665712,0
+PAGP.US,D,20131224,000000,38.9223,39.405,38.6525,39.2383,234674.02721779,0
+PAGP.US,D,20131226,000000,39.5236,40.2048,39.3752,40.0516,360553.36844091,0
+PAGP.US,D,20131227,000000,40.0825,40.6577,40.069,40.1432,415242.32220902,0
+PAGP.US,D,20131230,000000,40.0959,40.4882,40.0959,40.2203,209333.98522251,0
+PAGP.US,D,20131231,000000,40.4313,40.7618,40.1133,40.3552,314069.98892364,0
+PAGP.US,D,20140102,000000,40.7002,40.7002,39.405,39.4956,635331.65984528,0
+PAGP.US,D,20140103,000000,39.7818,39.8097,38.7845,39.193,332383.35288018,0
+PAGP.US,D,20140106,000000,39.3607,39.7365,38.8288,39.193,446795.43781499,0
+PAGP.US,D,20140107,000000,39.1477,39.4329,38.9704,39.0899,336372.50520346,0
+PAGP.US,D,20140108,000000,38.875,39.3607,38.8288,39.3607,268434.45993917,0
+PAGP.US,D,20140109,000000,39.3607,40.2935,39.2837,40.278,515967.38061112,0
+PAGP.US,D,20140110,000000,40.3224,40.7618,39.9321,40.0959,758659.14738398,0
+PAGP.US,D,20140113,000000,40.2376,40.3831,39.5717,40.0516,560521.56289401,0
+PAGP.US,D,20140114,000000,40.0111,40.2048,39.3607,40.0227,258405.54005046,0
+PAGP.US,D,20140115,000000,40.0111,40.0111,39.5871,39.6748,436100.27552474,0
+PAGP.US,D,20140116,000000,39.7038,39.8589,39.3752,39.6479,271665.00915415,0
+PAGP.US,D,20140117,000000,39.619,39.9938,39.1632,39.2383,439624.51103199,0
+PAGP.US,D,20140121,000000,39.2383,39.2692,39.0003,39.2239,419648.65435383,0
+PAGP.US,D,20140122,000000,38.6052,40.0111,38.4847,39.2239,509203.25604214,0
+PAGP.US,D,20140123,000000,39.4329,39.4329,38.746,39.0398,409080.09887509,0
+PAGP.US,D,20140124,000000,38.6678,39.193,37.9731,37.9731,500769.3744263,0
+PAGP.US,D,20140127,000000,38.0483,38.241,37.0095,37.4316,504356.9133393,0
+PAGP.US,D,20140128,000000,37.5973,38.2593,37.3371,37.4142,383624.86543654,0
+PAGP.US,D,20140129,000000,37.1492,37.8931,36.9392,37.5269,463360.17490766,0
+PAGP.US,D,20140130,000000,37.8006,38.7083,37.5269,38.6323,707905.38238015,0
+PAGP.US,D,20140131,000000,38.135,39.4985,38.0752,38.5166,296836.93390792,0
+PAGP.US,D,20140203,000000,38.3759,38.7584,38.0868,38.5908,451828.57745285,0
+PAGP.US,D,20140204,000000,38.5571,39.5265,38.5571,39.0765,409761.90768788,0
+PAGP.US,D,20140205,000000,38.6178,39.8502,38.1215,39.0909,797195.35507719,0
+PAGP.US,D,20140206,000000,38.9223,40.0015,38.7845,39.193,466556.47801789,0
+PAGP.US,D,20140207,000000,39.3636,40.2106,39.2548,40.0169,615191.83696861,0
+PAGP.US,D,20140210,000000,40.0892,40.5575,39.7095,40.5575,2434202.7481941,0
+PAGP.US,D,20140211,000000,40.6202,42.1157,40.4371,41.8026,682292.40930759,0
+PAGP.US,D,20140212,000000,41.6502,41.9644,41.0875,41.5751,481314.47364468,0
+PAGP.US,D,20140213,000000,41.5423,42.4558,41.1694,41.3323,432386.12980023,0
+PAGP.US,D,20140214,000000,41.4537,41.9374,40.8013,41.6695,315616.25244125,0
+PAGP.US,D,20140218,000000,42.0589,42.8798,41.7533,42.8798,874023.89668736,0
+PAGP.US,D,20140219,000000,42.5589,43.2412,42.4838,43.0282,774717.45723061,0
+PAGP.US,D,20140220,000000,42.9676,43.166,42.1041,42.1783,519453.21897062,0
+PAGP.US,D,20140221,000000,42.0434,42.3335,41.7823,41.8816,396263.75361168,0
+PAGP.US,D,20140224,000000,42.0116,42.0116,40.8312,40.9218,466912.42995516,0
+PAGP.US,D,20140225,000000,41.1039,41.2138,40.3494,40.9535,582335.29386055,0
+PAGP.US,D,20140226,000000,41.2311,41.9837,40.9535,41.8131,743477.74537116,0
+PAGP.US,D,20140227,000000,41.8131,42.3335,41.6368,41.9374,494376.76820585,0
+PAGP.US,D,20140228,000000,41.9518,43.1457,41.8026,42.4221,488180.29876716,0
+PAGP.US,D,20140303,000000,42.2265,42.6659,41.9837,42.1157,500586.72853429,0
+PAGP.US,D,20140304,000000,42.1157,42.6187,41.6695,42.4221,510206.77068746,0
+PAGP.US,D,20140305,000000,41.8131,42.8152,41.605,42.318,520006.3454504,0
+PAGP.US,D,20140306,000000,42.4086,42.7989,42.1629,42.4838,374115.86368362,0
+PAGP.US,D,20140307,000000,42.741,42.8442,42.3421,42.3595,452090.09316187,0
+PAGP.US,D,20140310,000000,42.4703,42.5725,41.8931,41.9644,330012.06956626,0
+PAGP.US,D,20140311,000000,42.0589,42.3026,41.5587,41.6368,480597.38096638,0
+PAGP.US,D,20140312,000000,41.5587,42.0589,41.287,41.6368,191703.46783951,0
+PAGP.US,D,20140313,000000,41.8026,41.8816,40.8177,41.287,410517.39751394,0
+PAGP.US,D,20140314,000000,41.287,42.6515,41.2311,42.6351,414141.25805319,0
+PAGP.US,D,20140317,000000,42.6804,43.4812,42.2699,42.8442,285179.76740235,0
+PAGP.US,D,20140318,000000,42.9676,42.9676,42.4703,42.8152,143911.47201639,0
+PAGP.US,D,20140319,000000,42.8152,43.4252,42.4838,42.6351,201361.90714044,0
+PAGP.US,D,20140320,000000,42.7121,43.1044,41.8931,42.4973,323610.12349906,0
+PAGP.US,D,20140321,000000,42.4703,43.7702,42.4086,43.5283,570968.700365,0
+PAGP.US,D,20140324,000000,43.5891,43.9398,43.4812,43.5582,117623.95445629,0
+PAGP.US,D,20140325,000000,43.6507,43.9398,43.2133,43.6507,118494.6357256,0
+PAGP.US,D,20140326,000000,43.7586,43.9215,43.4377,43.5582,235697.25931736,0
+PAGP.US,D,20140327,000000,43.6661,43.6661,41.7533,42.029,553926.5933273,0
+PAGP.US,D,20140328,000000,42.239,42.9395,41.7679,42.3026,353609.71126218,0
+PAGP.US,D,20140331,000000,42.318,42.6351,41.9374,42.3912,272428.8010662,0
+PAGP.US,D,20140401,000000,42.4973,43.0282,42.2699,42.9965,328331.93491189,0
+PAGP.US,D,20140402,000000,42.953,43.9822,42.6515,43.5139,221845.22882539,0
+PAGP.US,D,20140403,000000,43.5891,44.2703,43.0745,43.7702,228993.32487189,0
+PAGP.US,D,20140404,000000,43.7702,43.9398,42.8798,43.6806,162744.75410872,0
+PAGP.US,D,20140407,000000,43.6045,43.9938,42.1947,42.4221,327021.24308455,0
+PAGP.US,D,20140408,000000,42.2265,42.6659,41.1694,41.4681,940478.98183979,0
+PAGP.US,D,20140409,000000,41.6695,42.8635,41.0124,42.7989,648447.91796546,0
+PAGP.US,D,20140410,000000,42.6351,43.0282,42.3595,42.6515,153948.6939911,0
+PAGP.US,D,20140411,000000,42.4385,43.0119,41.9374,41.9837,684898.22655103,0
+PAGP.US,D,20140414,000000,42.1629,42.3912,41.7533,42.0434,443726.77927703,0
+PAGP.US,D,20140415,000000,42.0116,42.3026,41.1039,41.7679,482392.707064,0
+PAGP.US,D,20140416,000000,42.0589,42.4973,41.711,42.1157,695842.4514213,0
+PAGP.US,D,20140417,000000,42.1513,42.4973,41.2995,41.711,880915.66582859,0
+PAGP.US,D,20140421,000000,41.8131,42.1783,41.3631,41.7533,226340.8083947,0
+PAGP.US,D,20140422,000000,41.7244,42.1783,41.4537,41.5876,383158.91085976,0
+PAGP.US,D,20140423,000000,41.6955,42.4221,41.152,42.3912,485655.42686223,0
+PAGP.US,D,20140424,000000,42.3335,42.7266,41.3795,41.9644,234401.09614052,0
+PAGP.US,D,20140425,000000,41.7823,41.9065,41.072,41.3323,220853.12954832,0
+PAGP.US,D,20140428,000000,41.6502,41.711,41.1213,41.3631,302454.33284807,0
+PAGP.US,D,20140429,000000,41.5124,42.1157,41.1791,41.9981,279119.24462192,0
+PAGP.US,D,20140430,000000,41.8816,42.3469,41.4364,42.029,916902.09535888,0
+PAGP.US,D,20140501,000000,42.1802,42.532,41.8816,42.3797,467660.65545596,0
+PAGP.US,D,20140502,000000,42.4105,42.6062,41.8487,42.0781,189255.39023009,0
+PAGP.US,D,20140505,000000,41.8931,42.2428,41.5114,42.1658,173120.28608795,0
+PAGP.US,D,20140506,000000,42.1658,43.4927,42.1051,43.4522,368924.98441175,0
+PAGP.US,D,20140507,000000,43.2941,45.5509,42.3942,44.1797,715230.93551492,0
+PAGP.US,D,20140508,000000,44.4081,44.7772,42.029,43.3414,771480.68145113,0
+PAGP.US,D,20140509,000000,43.4618,43.4618,42.3469,42.3942,332501.65760569,0
+PAGP.US,D,20140512,000000,42.5926,43.112,42.3624,42.6862,366548.51229409,0
+PAGP.US,D,20140513,000000,42.6862,43.0831,42.029,42.1658,357325.93250819,0
+PAGP.US,D,20140514,000000,42.0954,43.2036,42.0954,43.033,210149.66517206,0
+PAGP.US,D,20140515,000000,43.0215,43.2797,41.8487,42.4105,271937.94023142,0
+PAGP.US,D,20140516,000000,42.532,42.9907,42.1532,42.8365,277756.66475708,0
+PAGP.US,D,20140519,000000,42.6862,42.9453,42.3469,42.5474,218836.76041093,0
+PAGP.US,D,20140520,000000,42.3624,42.7604,42.1532,42.1957,174359.37242354,0
+PAGP.US,D,20140521,000000,42.2872,42.6716,42.1957,42.5031,156976.87985981,0
+PAGP.US,D,20140522,000000,42.3469,43.0658,42.1532,42.1658,465962.87886884,0
+PAGP.US,D,20140523,000000,42.3942,42.5031,42.0145,42.1051,420682.2640609,0
+PAGP.US,D,20140527,000000,42.2602,42.4588,41.8632,41.8931,532570.51485154,0
+PAGP.US,D,20140528,000000,42.1176,42.3624,41.4671,41.8816,1029362.1523228,0
+PAGP.US,D,20140529,000000,41.8487,41.9644,41.1646,41.8816,631011.46184273,0
+PAGP.US,D,20140530,000000,41.9239,42.3942,41.8333,42.0781,330657.55675281,0
+PAGP.US,D,20140602,000000,42.321,43.4618,42.1802,43.2479,514544.61062277,0
+PAGP.US,D,20140603,000000,43.2479,44.0554,43.0986,43.2624,279630.86067171,0
+PAGP.US,D,20140604,000000,43.0831,44.0101,42.7893,43.8261,214853.83465214,0
+PAGP.US,D,20140605,000000,43.7567,44.4525,43.2036,43.6633,385333.01963116,0
+PAGP.US,D,20140606,000000,43.5698,44.2375,43.1409,44.0101,426801.93920408,0
+PAGP.US,D,20140609,000000,44.2375,44.8195,43.7827,44.6683,1090881.6473479,0
+PAGP.US,D,20140610,000000,44.5333,45.2012,44.2549,44.5748,581448.00841924,0
+PAGP.US,D,20140611,000000,44.5902,44.8042,43.5698,43.8107,171452.60456259,0
+PAGP.US,D,20140612,000000,43.6132,44.041,43.1892,43.4522,264612.38709665,0
+PAGP.US,D,20140613,000000,43.5399,43.7664,42.8066,43.2624,239732.07311365,0
+PAGP.US,D,20140616,000000,43.1275,43.8753,43.1275,43.7827,259939.35043907,0
+PAGP.US,D,20140617,000000,43.6295,44.73,43.6295,44.4525,345998.77392114,0
+PAGP.US,D,20140618,000000,44.1952,44.5141,44.1354,44.1624,291398.02981679,0
+PAGP.US,D,20140619,000000,44.0891,44.5141,43.6864,44.2549,797882.35269374,0
+PAGP.US,D,20140620,000000,43.3559,45.4575,43.3559,44.8957,547551.6290396,0
+PAGP.US,D,20140623,000000,44.9737,46.1609,44.8957,45.949,434049.6602826,0
+PAGP.US,D,20140624,000000,47.2624,49.6666,45.0306,45.2012,982936.88740754,0
+PAGP.US,D,20140625,000000,45.2465,45.9653,44.4081,45.656,542236.21847772,0
+PAGP.US,D,20140626,000000,45.8699,48.143,45.3987,47.9427,1096723.2026101,0
+PAGP.US,D,20140627,000000,48.0843,48.7058,47.4425,47.9427,632579.51833609,0
+PAGP.US,D,20140630,000000,47.8685,48.7974,47.2624,48.7685,453117.47630444,0
+PAGP.US,D,20140701,000000,49.177,49.177,47.9706,48.5237,353092.90640864,0
+PAGP.US,D,20140702,000000,48.5074,49.0104,47.3318,47.4242,175142.88178985,0
+PAGP.US,D,20140703,000000,47.5148,47.8386,47.2778,47.8067,95829.940944005,0
+PAGP.US,D,20140707,000000,47.7904,47.7904,46.45,46.4799,159623.1697725,0
+PAGP.US,D,20140708,000000,46.45,46.6341,45.5038,46.1937,394347.0095063,0
+PAGP.US,D,20140709,000000,46.3758,46.7237,45.7186,45.8295,318024.89514217,0
+PAGP.US,D,20140710,000000,45.7813,45.949,45.4575,45.6136,283438.40486373,0
+PAGP.US,D,20140711,000000,45.5509,46.345,45.5509,45.6714,199788.66184333,0
+PAGP.US,D,20140714,000000,45.7629,46.026,45.656,45.7813,157044.33430857,0
+PAGP.US,D,20140715,000000,45.8112,46.663,45.656,46.1166,334388.30664932,0
+PAGP.US,D,20140716,000000,46.2014,47.5456,46.0414,46.7526,372704.50906352,0
+PAGP.US,D,20140717,000000,46.8499,47.194,45.7957,46.0713,175425.15271387,0
+PAGP.US,D,20140718,000000,45.9653,46.2669,45.8112,46.1937,128395.91104205,0
+PAGP.US,D,20140721,000000,46.345,47.853,46.1609,47.7028,350460.1073857,0
+PAGP.US,D,20140722,000000,47.7586,47.9022,47.1024,47.2624,371074.18692516,0
+PAGP.US,D,20140723,000000,47.5775,48.143,47.1814,47.1814,262890.74201228,0
+PAGP.US,D,20140724,000000,46.8788,47.641,46.8345,46.9376,210027.20940355,0
+PAGP.US,D,20140725,000000,46.9983,47.7143,46.7526,47.1814,138033.59512798,0
+PAGP.US,D,20140728,000000,47.194,47.7451,46.954,47.5312,108904.68863418,0
+PAGP.US,D,20140729,000000,47.641,48.1739,47.5052,47.6535,222033.06352115,0
+PAGP.US,D,20140730,000000,47.7971,47.9966,46.1734,46.4933,182391.64062911,0
+PAGP.US,D,20140731,000000,46.1263,46.2515,44.5353,45.5587,456152.9264984,0
+PAGP.US,D,20140801,000000,45.3168,45.6975,44.2703,45.6656,645284.82319923,0
+PAGP.US,D,20140804,000000,46.663,46.663,45.3766,45.4372,164703.00864411,0
+PAGP.US,D,20140805,000000,45.5587,46.0029,44.6105,44.623,163966.19851156,0
+PAGP.US,D,20140806,000000,44.7146,45.0345,44.305,44.623,182914.67204714,0
+PAGP.US,D,20140807,000000,45.2349,46.4173,43.6739,44.1624,199835.36107709,0
+PAGP.US,D,20140808,000000,44.6105,45.5924,44.12,44.6394,250284.02442039,0
+PAGP.US,D,20140811,000000,44.8648,48.2288,44.5353,45.2204,480323.41212836,0
+PAGP.US,D,20140812,000000,45.1616,47.2816,45.0219,45.9277,309414.59419881,0
+PAGP.US,D,20140813,000000,45.8969,47.0349,45.496,46.2352,383447.40834828,0
+PAGP.US,D,20140814,000000,46.5878,47.4108,45.9885,47.2816,284024.73968752,0
+PAGP.US,D,20140815,000000,47.4473,47.8434,46.7237,46.819,398837.40027186,0
+PAGP.US,D,20140818,000000,47.1708,47.695,46.4664,46.5531,200004.51607935,0
+PAGP.US,D,20140819,000000,46.7237,47.0918,46.4008,46.742,258864.230302,0
+PAGP.US,D,20140820,000000,46.8499,47.3529,46.6475,46.8625,274096.48259157,0
+PAGP.US,D,20140821,000000,46.7844,47.0012,46.1889,46.4664,342147.64377762,0
+PAGP.US,D,20140822,000000,46.4173,46.7844,46.0222,46.2823,365146.49752074,0
+PAGP.US,D,20140825,000000,46.5531,46.768,46.1263,46.2515,277577.13214732,0
+PAGP.US,D,20140826,000000,46.2515,46.7526,46.1263,46.3864,215328.09131493,0
+PAGP.US,D,20140827,000000,46.7844,47.3886,46.4173,47.246,210795.15235861,0
+PAGP.US,D,20140828,000000,47.0157,47.3047,46.3864,46.9704,189489.92415961,0
+PAGP.US,D,20140829,000000,46.8952,48.0467,46.8625,47.3202,318450.3770497,0
+PAGP.US,D,20140902,000000,47.431,47.7788,46.742,47.1852,262401.956699,0
+PAGP.US,D,20140903,000000,47.2325,48.3801,46.9838,47.7971,357113.19155442,0
+PAGP.US,D,20140904,000000,47.9234,48.0285,47.5495,47.695,240125.38443793,0
+PAGP.US,D,20140905,000000,47.617,48.1209,46.9222,47.6613,1163842.4546425,0
+PAGP.US,D,20140908,000000,47.695,48.2732,47.1708,48.1209,456631.33420419,0
+PAGP.US,D,20140909,000000,48.1209,48.7781,47.7654,47.9629,651585.06871293,0
+PAGP.US,D,20140910,000000,48.1055,48.1209,47.5205,47.7654,611452.7849861,0
+PAGP.US,D,20140911,000000,47.8155,47.8318,47.5052,47.5987,642020.0278795,0
+PAGP.US,D,20140912,000000,47.4762,47.7365,46.8499,46.9048,682825.81833313,0
+PAGP.US,D,20140915,000000,46.768,46.8345,46.0029,46.5107,377740.76198363,0
+PAGP.US,D,20140916,000000,46.1734,47.1043,46.1734,46.9559,382643.14376697,0
+PAGP.US,D,20140917,000000,47.246,47.9234,46.6321,47.6266,383756.6610518,0
+PAGP.US,D,20140918,000000,47.695,48.1662,47.2171,48.0746,591425.04027044,0
+PAGP.US,D,20140919,000000,48.3657,48.9033,47.6613,48.3801,347702.77707276,0
+PAGP.US,D,20140922,000000,48.5026,48.5026,47.0349,47.5987,296579.56924191,0
+PAGP.US,D,20140923,000000,47.4473,48.1508,46.663,46.9559,380912.15883585,0
+PAGP.US,D,20140924,000000,46.742,47.246,46.3411,47.0725,544451.83767913,0
+PAGP.US,D,20140925,000000,47.0012,47.2633,46.0029,46.0482,360989.22795595,0
+PAGP.US,D,20140926,000000,46.0482,46.9385,45.5403,46.819,214784.30468189,0
+PAGP.US,D,20140929,000000,46.3729,47.3047,46.0222,46.5107,704005.47748137,0
+PAGP.US,D,20140930,000000,46.4933,47.2171,46.1889,47.0012,301187.22697223,0
+PAGP.US,D,20141001,000000,46.9704,47.1535,45.9422,46.1263,556882.1359435,0
+PAGP.US,D,20141002,000000,45.8516,46.1128,44.3454,45.6512,408811.31884082,0
+PAGP.US,D,20141003,000000,45.4681,45.8814,45.1616,45.6512,388224.22108087,0
+PAGP.US,D,20141006,000000,45.9277,46.1995,45.0682,45.8516,269797.03980402,0
+PAGP.US,D,20141007,000000,45.6203,46.1734,45.0509,45.2349,338952.37842814,0
+PAGP.US,D,20141008,000000,45.0219,45.2349,43.4445,44.2549,458745.25285209,0
+PAGP.US,D,20141009,000000,43.9918,44.3175,40.2829,41.0952,804537.51238396,0
+PAGP.US,D,20141010,000000,41.4035,41.7832,39.4272,40.3012,727340.56570752,0
+PAGP.US,D,20141013,000000,40.3012,41.3872,38.2767,38.7189,1007565.0255283,0
+PAGP.US,D,20141014,000000,39.4378,41.4527,36.0825,38.3364,1849668.4393041,0
+PAGP.US,D,20141015,000000,37.9538,40.4833,37.2639,40.3609,1115278.3648214,0
+PAGP.US,D,20141016,000000,39.6431,44.5016,39.1651,41.5742,1124718.8743648,0
+PAGP.US,D,20141017,000000,42.8258,43.6593,41.7244,43.0928,974305.83124918,0
+PAGP.US,D,20141020,000000,42.8625,43.4696,42.399,43.245,249310.60483682,0
+PAGP.US,D,20141021,000000,43.1978,45.7437,43.1978,44.4679,773253.17681225,0
+PAGP.US,D,20141022,000000,44.808,45.1925,42.9511,43.0302,434814.4899554,0
+PAGP.US,D,20141023,000000,43.4136,43.9186,43.0928,43.0928,422124.7515035,0
+PAGP.US,D,20141024,000000,43.0119,43.0928,42.3248,42.8789,267094.71081083,0
+PAGP.US,D,20141027,000000,42.7979,43.3366,41.526,42.6138,252440.49125904,0
+PAGP.US,D,20141028,000000,42.9676,43.2759,42.2322,42.8423,304289.0938542,0
+PAGP.US,D,20141029,000000,43.1236,43.3857,41.9981,42.8798,419867.6218721,0
+PAGP.US,D,20141030,000000,42.5368,43.6642,42.1658,42.9097,267713.21621787,0
+PAGP.US,D,20141031,000000,43.324,44.2828,42.4443,44.2828,419766.95907934,0
+PAGP.US,D,20141103,000000,44.2983,44.5922,42.7681,42.9395,492448.60873221,0
+PAGP.US,D,20141104,000000,42.7989,43.0783,40.3609,41.1001,535305.01442798,0
+PAGP.US,D,20141105,000000,41.1771,42.5079,40.5778,41.6743,256980.69454061,0
+PAGP.US,D,20141106,000000,38.956,41.0672,37.9663,40.4833,1680726.177996,0
+PAGP.US,D,20141107,000000,40.8851,41.1665,40.0825,40.4689,1256369.2031191,0
+PAGP.US,D,20141110,000000,40.0661,40.1615,38.1985,38.7565,3569602.2561986,0
+PAGP.US,D,20141111,000000,39.329,43.1535,39.1728,43.1409,19519309.402575,0
+PAGP.US,D,20141112,000000,42.321,43.5563,41.948,42.9983,3038730.5556949,0
+PAGP.US,D,20141113,000000,42.6756,42.953,42.2747,42.8442,2918195.6823347,0
+PAGP.US,D,20141114,000000,42.6138,44.5922,42.5214,42.7526,2326126.1926385,0
+PAGP.US,D,20141117,000000,42.4616,42.8635,41.1472,42.4915,1560096.8684075,0
+PAGP.US,D,20141118,000000,42.4443,43.1092,41.5057,41.9615,1087378.1670556,0
+PAGP.US,D,20141119,000000,41.9364,42.3672,41.6261,41.7485,592905.92486079,0
+PAGP.US,D,20141120,000000,41.6416,42.1957,40.9478,41.948,875658.36986872,0
+PAGP.US,D,20141121,000000,42.3672,42.6138,41.3959,41.3959,1512435.6304389,0
+PAGP.US,D,20141124,000000,42.0762,42.4298,41.4701,42.4163,847233.06516347,0
+PAGP.US,D,20141125,000000,42.2149,42.9676,41.9201,42.7681,964840.41544776,0
+PAGP.US,D,20141126,000000,42.7681,42.7681,41.7206,42.4616,1168031.8947906,0
+PAGP.US,D,20141128,000000,42.1176,42.2602,39.7915,40.1133,1179319.6184691,0
+PAGP.US,D,20141201,000000,39.9601,39.9601,36.8891,38.5869,2366359.139158,0
+PAGP.US,D,20141202,000000,38.7073,40.0488,38.4135,39.248,1500716.1982883,0
+PAGP.US,D,20141203,000000,39.5602,41.2118,39.0466,40.1268,1006707.8351487,0
+PAGP.US,D,20141204,000000,40.0661,41.2889,40.0661,40.916,1246015.4641156,0
+PAGP.US,D,20141205,000000,41.2715,41.3014,40.2048,40.7445,742974.43140737,0
+PAGP.US,D,20141208,000000,40.2376,40.5594,37.5327,38.0126,1340791.0401375,0
+PAGP.US,D,20141209,000000,37.1011,39.6527,36.7465,39.2797,2174065.1854517,0
+PAGP.US,D,20141210,000000,38.6476,38.956,37.1569,37.8411,1755183.4362922,0
+PAGP.US,D,20141211,000000,38.7565,40.2048,36.5951,36.8091,1330144.6526025,0
+PAGP.US,D,20141212,000000,36.281,37.8584,35.1555,37.473,2821570.8166561,0
+PAGP.US,D,20141215,000000,36.7465,37.8411,36.0083,36.0845,1637890.5275152,0
+PAGP.US,D,20141216,000000,35.5101,37.366,34.7566,35.8387,1637579.1992902,0
+PAGP.US,D,20141217,000000,35.6836,37.7852,35.6074,37.3786,1475184.1705542,0
+PAGP.US,D,20141218,000000,38.4626,39.2797,37.4894,37.7679,1480364.6722186,0
+PAGP.US,D,20141219,000000,37.1464,38.3971,37.1367,38.1253,1945672.7240541,0
+PAGP.US,D,20141222,000000,38.2131,38.4771,37.2726,37.8748,831423.81789686,0
+PAGP.US,D,20141223,000000,38.0599,38.5984,37.7196,38.4771,2237700.6746462,0
+PAGP.US,D,20141224,000000,38.5984,38.8288,38.3066,38.5532,462010.04817182,0
+PAGP.US,D,20141226,000000,38.7565,39.062,38.4915,38.7238,402723.81428089,0
+PAGP.US,D,20141229,000000,38.7238,40.4371,38.7073,39.8358,958018.17627678,0
+PAGP.US,D,20141230,000000,39.8358,40.0661,39.2797,39.5881,936556.24620452,0
+PAGP.US,D,20141231,000000,39.5602,40.2376,39.0032,39.6527,724299.9267098,0
+PAGP.US,D,20150102,000000,39.6334,40.3147,39.3877,40.0488,756526.54904258,0
+PAGP.US,D,20150105,000000,39.4802,39.8049,38.2921,38.5984,811514.3779067,0
+PAGP.US,D,20150106,000000,39.0466,39.5602,37.074,37.8584,639658.08441234,0
+PAGP.US,D,20150107,000000,38.1389,39.1872,37.9067,38.241,611685.24339412,0
+PAGP.US,D,20150108,000000,38.7402,39.8358,38.7238,38.9078,1271058.7065363,0
+PAGP.US,D,20150109,000000,39.5428,40.2993,38.9868,40.1432,1083946.2922552,0
+PAGP.US,D,20150112,000000,39.7586,40.6828,37.8276,39.6652,1284961.5873051,0
+PAGP.US,D,20150113,000000,39.6942,40.6067,38.4327,39.3723,1010287.0719757,0
+PAGP.US,D,20150114,000000,39.3723,39.9746,37.6426,39.1082,1131707.1552558,0
+PAGP.US,D,20150115,000000,39.4956,40.1432,38.7565,39.6208,850882.86972148,0
+PAGP.US,D,20150116,000000,40.4689,41.7042,40.0488,41.3014,1345374.8293706,0
+PAGP.US,D,20150120,000000,41.365,42.2602,40.2048,41.9615,934505.63096237,0
+PAGP.US,D,20150121,000000,42.0589,42.4616,41.5317,41.7813,1558556.8314544,0
+PAGP.US,D,20150122,000000,42.2149,42.9251,42.1041,42.4298,1314923.8156812,0
+PAGP.US,D,20150123,000000,42.3084,43.5428,42.1532,42.1802,1009505.6381309,0
+PAGP.US,D,20150126,000000,42.0589,43.3857,41.7322,42.7526,832068.26732265,0
+PAGP.US,D,20150127,000000,42.3508,42.9676,41.8112,42.029,757545.63009915,0
+PAGP.US,D,20150128,000000,42.001,42.001,40.9729,41.0373,847213.34770922,0
+PAGP.US,D,20150129,000000,41.1906,41.5808,40.1027,41.1771,987135.66740233,0
+PAGP.US,D,20150130,000000,40.9459,42.001,40.5257,40.572,995924.4631947,0
+PAGP.US,D,20150202,000000,41.0663,43.0119,40.8205,42.6216,516392.86251865,0
+PAGP.US,D,20150203,000000,42.8403,43.7143,42.2043,43.2151,647373.83558913,0
+PAGP.US,D,20150204,000000,43.0302,43.2151,42.0492,42.108,638225.97457724,0
+PAGP.US,D,20150205,000000,42.7179,43.9649,42.4356,43.1371,1368096.6009934,0
+PAGP.US,D,20150206,000000,43.8222,43.8348,41.6271,41.8931,1365857.1132948,0
+PAGP.US,D,20150209,000000,41.8314,42.6862,41.6599,42.0184,594841.34865968,0
+PAGP.US,D,20150210,000000,41.9692,42.6862,41.3814,42.453,544231.83240011,0
+PAGP.US,D,20150211,000000,42.0627,42.2207,41.3814,41.9065,647154.86807087,0
+PAGP.US,D,20150212,000000,42.4693,43.4772,42.108,43.2479,1376690.2977648,0
+PAGP.US,D,20150213,000000,44.4746,44.5999,43.2306,43.3077,880660.37668408,0
+PAGP.US,D,20150217,000000,43.3077,43.7269,43.0119,43.5717,702324.30506626,0
+PAGP.US,D,20150218,000000,43.5717,43.8348,42.9656,43.1689,589816.51110782,0
+PAGP.US,D,20150219,000000,42.6062,43.3683,42.6062,42.8249,372502.14571726,0
+PAGP.US,D,20150220,000000,42.8249,43.2479,42.3903,43.2306,1477094.6880951,0
+PAGP.US,D,20150223,000000,42.8731,43.7606,42.8731,43.2479,689082.47789532,0
+PAGP.US,D,20150224,000000,43.2306,43.7143,43.1487,43.5563,705214.46875521,0
+PAGP.US,D,20150225,000000,43.6045,43.9649,43.324,43.7606,520823.06316071,0
+PAGP.US,D,20150226,000000,43.8839,44.3474,43.2604,43.7606,1294783.9928045,0
+PAGP.US,D,20150227,000000,43.9649,44.8147,43.5255,44.5507,1280159.8683145,0
+PAGP.US,D,20150302,000000,44.3339,45.0489,44.1007,44.2568,1070386.9102947,0
+PAGP.US,D,20150303,000000,44.1007,44.7425,44.1007,44.2722,776351.93041197,0
+PAGP.US,D,20150304,000000,44.0237,44.3841,43.4628,44.0063,1359213.3689728,0
+PAGP.US,D,20150305,000000,44.0738,44.5391,43.7471,44.3339,1114161.7342543,0
+PAGP.US,D,20150306,000000,43.8705,44.3841,43.5891,43.7914,691627.0672545,0
+PAGP.US,D,20150309,000000,43.7914,43.9148,43.1834,43.3683,714190.06148259,0
+PAGP.US,D,20150310,000000,42.8876,43.324,42.4693,43.1689,508355.40550933,0
+PAGP.US,D,20150311,000000,43.1217,43.4002,42.2362,42.7777,677099.45451423,0
+PAGP.US,D,20150312,000000,43.0765,43.3077,42.4356,42.7478,492476.62827246,0
+PAGP.US,D,20150313,000000,42.3421,43.1689,42.0974,42.982,906850.34473367,0
+PAGP.US,D,20150316,000000,42.9213,43.2306,42.453,42.8095,769278.55313947,0
+PAGP.US,D,20150317,000000,42.2689,43.2923,42.2689,42.7179,616995.46515224,0
+PAGP.US,D,20150318,000000,42.5773,43.6507,42.2805,43.5891,1081311.4177107,0
+PAGP.US,D,20150319,000000,43.2923,43.5563,42.7324,42.7941,505335.52172662,0
+PAGP.US,D,20150320,000000,43.2479,43.4339,42.2805,42.2805,884091.21372382,0
+PAGP.US,D,20150323,000000,42.3152,43.619,42.3152,43.3529,1969003.6612373,0
+PAGP.US,D,20150324,000000,43.2479,43.5891,42.9039,43.1371,734636.02378053,0
+PAGP.US,D,20150325,000000,43.4628,43.8705,43.3683,43.6806,802259.62753755,0
+PAGP.US,D,20150326,000000,44.0063,44.3195,43.2479,43.5563,923431.68599834,0
+PAGP.US,D,20150327,000000,43.5428,43.9918,43.2604,43.7269,817428.57642137,0
+PAGP.US,D,20150330,000000,43.9764,44.5391,43.5717,44.1334,864740.0890172,0
+PAGP.US,D,20150331,000000,43.8029,44.6442,43.5717,44.1334,867443.45577114,0
+PAGP.US,D,20150401,000000,43.8839,44.8504,43.6334,43.6334,2214441.3429548,0
+PAGP.US,D,20150402,000000,43.9475,44.147,42.9347,43.4522,1179218.9556764,0
+PAGP.US,D,20150406,000000,43.4936,43.7606,42.8095,42.8731,1328868.2068799,0
+PAGP.US,D,20150407,000000,42.7632,43.5563,42.4057,43.1834,1734262.1795707,0
+PAGP.US,D,20150408,000000,43.2923,43.5563,42.7777,42.7941,981736.1982197,0
+PAGP.US,D,20150409,000000,43.0302,43.6806,42.8095,43.5891,1586954.1166194,0
+PAGP.US,D,20150410,000000,43.775,44.5228,43.5891,44.0237,1155305.8347124,0
+PAGP.US,D,20150413,000000,44.1624,44.489,43.6661,43.7471,726212.51977219,0
+PAGP.US,D,20150414,000000,43.9764,44.3069,43.6932,44.1007,722485.92091868,0
+PAGP.US,D,20150415,000000,44.6288,45.205,44.226,45.0325,569459.79623439,0
+PAGP.US,D,20150416,000000,44.8147,45.4392,44.5391,45.0662,965182.87649528,0
+PAGP.US,D,20150417,000000,44.942,45.1452,44.4447,44.4591,434297.68510186,0
+PAGP.US,D,20150420,000000,44.568,45.1452,44.4274,44.6153,450386.09001025,0
+PAGP.US,D,20150421,000000,44.8022,44.862,44.3686,44.5391,584454.4013122,0
+PAGP.US,D,20150422,000000,44.6905,45.0856,44.1624,44.8147,823704.95343781,0
+PAGP.US,D,20150423,000000,44.8147,45.4883,44.8147,45.2349,776869.77302626,0
+PAGP.US,D,20150424,000000,45.2185,45.8439,45.0662,45.7832,931917.45565169,0
+PAGP.US,D,20150427,000000,45.9672,46.3585,45.6714,45.9672,1010662.7413672,0
+PAGP.US,D,20150428,000000,46.1089,46.4684,45.8583,46.1552,774103.10286656,0
+PAGP.US,D,20150429,000000,46.0347,46.4385,45.6859,45.6859,685049.73962054,0
+PAGP.US,D,20150430,000000,45.5182,46.5627,45.4372,46.081,544299.28684887,0
+PAGP.US,D,20150501,000000,46.0443,46.6755,45.4498,46.2544,837600.56988129,0
+PAGP.US,D,20150504,000000,46.2361,46.5627,45.6126,46.081,604212.32823284,0
+PAGP.US,D,20150505,000000,46.081,46.5474,44.7599,44.8427,811700.13708096,0
+PAGP.US,D,20150506,000000,44.6982,45.576,43.7269,43.7606,1408142.750578,0
+PAGP.US,D,20150507,000000,43.8859,45.3149,43.6932,45.3149,1383094.3193535,0
+PAGP.US,D,20150508,000000,45.8603,46.3623,45.233,46.3623,667439.97745255,0
+PAGP.US,D,20150511,000000,46.2833,46.3623,45.5182,45.9046,862929.19650833,0
+PAGP.US,D,20150512,000000,45.9219,46.0645,45.471,45.656,784689.30027806,0
+PAGP.US,D,20150513,000000,46.159,46.6909,45.5606,46.0925,575625.13285057,0
+PAGP.US,D,20150514,000000,46.3142,46.4876,45.4498,45.6425,602740.78348924,0
+PAGP.US,D,20150515,000000,45.5953,45.656,44.9824,45.5953,680643.40747573,0
+PAGP.US,D,20150518,000000,45.6126,46.4385,45.2966,46.4385,664206.31495532,0
+PAGP.US,D,20150519,000000,45.4372,46.3142,45.4372,45.9837,690978.46678571,0
+PAGP.US,D,20150520,000000,45.5953,46.6293,45.233,46.0645,1146341.6573533,0
+PAGP.US,D,20150521,000000,45.5606,45.7495,44.6394,44.7493,2115373.5884706,0
+PAGP.US,D,20150522,000000,44.2944,45.3573,44.0757,45.1742,1123116.5717667,0
+PAGP.US,D,20150526,000000,44.7955,45.2146,44.2944,44.9025,772464.4786422,0
+PAGP.US,D,20150527,000000,44.8572,45.5182,44.3233,45.3409,1159740.1863975,0
+PAGP.US,D,20150528,000000,45.2012,45.2812,43.8713,44.1374,1072704.2300496,0
+PAGP.US,D,20150529,000000,43.8713,44.1374,43.2133,43.8232,821140.64662438,0
+PAGP.US,D,20150601,000000,43.855,43.9784,43.1034,43.1959,1053952.9310565,0
+PAGP.US,D,20150602,000000,43.351,43.9784,43.1959,43.9784,656650.37893404,0
+PAGP.US,D,20150603,000000,44.0101,44.4958,43.4493,44.0757,828344.78175139,0
+PAGP.US,D,20150604,000000,43.855,44.0757,42.0984,42.0984,822412.94130397,0
+PAGP.US,D,20150605,000000,42.0376,43.9302,41.9557,43.9302,865030.66202722,0
+PAGP.US,D,20150608,000000,43.9022,43.9928,42.7738,43.1034,854123.79654396,0
+PAGP.US,D,20150609,000000,43.1034,43.2903,42.8702,43.1641,497715.24453883,0
+PAGP.US,D,20150610,000000,43.619,43.6806,42.6938,42.8702,473494.94639288,0
+PAGP.US,D,20150611,000000,42.8837,43.3838,42.1283,42.2255,307575.68214968,0
+PAGP.US,D,20150612,000000,42.1484,42.1909,41.6599,41.7679,399277.41082989,0
+PAGP.US,D,20150615,000000,41.738,42.0511,41.286,42.0029,923479.42299284,0
+PAGP.US,D,20150616,000000,41.5337,42.2699,41.5337,42.239,513484.01913619,0
+PAGP.US,D,20150617,000000,42.4886,42.6476,41.9113,42.3335,400170.92283571,0
+PAGP.US,D,20150618,000000,42.3489,43.1034,42.0202,43.1034,802953.88947935,0
+PAGP.US,D,20150619,000000,42.8962,43.1449,41.8333,42.0029,727603.11917729,0
+PAGP.US,D,20150622,000000,42.3489,42.665,41.4691,41.5491,583349.18611337,0
+PAGP.US,D,20150623,000000,41.4382,42.0858,41.4075,42.0665,613004.23730746,0
+PAGP.US,D,20150624,000000,42.0511,42.6784,42.0511,42.583,416822.83183138,0
+PAGP.US,D,20150625,000000,42.8192,42.8962,41.6127,42.159,766140.36463125,0
+PAGP.US,D,20150626,000000,42.2111,42.2843,41.6907,41.8632,896681.32714371,0
+PAGP.US,D,20150629,000000,41.5337,41.8931,41.2976,41.4855,644277.15751091,0
+PAGP.US,D,20150630,000000,41.9259,42.0984,40.4535,40.4997,537589.12583889,0
+PAGP.US,D,20150701,000000,40.9054,40.9054,39.6382,40.1085,556036.36093219,0
+PAGP.US,D,20150702,000000,40.3127,40.3609,39.5129,40.0612,611418.53888135,0
+PAGP.US,D,20150706,000000,39.5901,39.7163,38.5908,38.746,743555.57742741,0
+PAGP.US,D,20150707,000000,38.6024,40.4997,38.0386,40.1085,1227497.6612913,0
+PAGP.US,D,20150708,000000,39.7163,40.3263,39.4022,39.5265,549916.68578901,0
+PAGP.US,D,20150709,000000,39.9678,40.9873,39.9678,40.7666,1439573.4104155,0
+PAGP.US,D,20150710,000000,41.0307,41.3323,40.4206,40.6713,821904.43853643,0
+PAGP.US,D,20150713,000000,40.704,41.3795,40.4371,40.782,612696.02236469,0
+PAGP.US,D,20150714,000000,40.7165,41.7533,40.2964,41.4382,739782.27934015,0
+PAGP.US,D,20150715,000000,41.3467,41.3467,40.0941,40.3446,643727.14431337,0
+PAGP.US,D,20150716,000000,40.4689,40.6432,39.8252,39.9678,1091982.7115037,0
+PAGP.US,D,20150717,000000,39.9196,39.9196,38.8846,39.0572,630430.31582269,0
+PAGP.US,D,20150720,000000,39.0572,39.0572,37.9442,38.084,767036.98991932,0
+PAGP.US,D,20150721,000000,38.1013,38.3826,36.863,37.2697,1220157.579506,0
+PAGP.US,D,20150722,000000,37.156,37.8999,36.9854,37.7254,958121.95235179,0
+PAGP.US,D,20150723,000000,37.7737,38.5079,37.6927,38.2314,1056250.5333572,0
+PAGP.US,D,20150724,000000,38.0724,38.2747,37.366,37.6502,1112206.5930011,0
+PAGP.US,D,20150727,000000,37.3526,38.0724,37.0856,37.8488,1066584.5549064,0
+PAGP.US,D,20150728,000000,37.8825,39.2933,37.5694,38.9175,1119095.2488601,0
+PAGP.US,D,20150729,000000,38.7546,40.6539,38.0589,40.4004,991150.76374436,0
+PAGP.US,D,20150730,000000,40.3658,40.4158,39.7664,40.2549,519979.3636709,0
+PAGP.US,D,20150731,000000,40.3185,41.4595,39.8011,40.5575,1242699.8185191,0
+PAGP.US,D,20150803,000000,40.3185,40.6019,38.8509,39.0215,1199979.3594816,0
+PAGP.US,D,20150804,000000,39.0215,39.6238,38.5484,38.5629,666199.85335621,0
+PAGP.US,D,20150805,000000,37.8353,39.4329,28.9016,29.6272,9650611.471593,0
+PAGP.US,D,20150806,000000,29.42,30.2266,28.126,29.501,8617965.844257,0
+PAGP.US,D,20150807,000000,29.2938,29.7535,26.8424,27.9977,4268244.5861236,0
+PAGP.US,D,20150810,000000,28.3948,30.0233,27.5834,29.5973,4319518.2692632,0
+PAGP.US,D,20150811,000000,29.2476,29.6591,28.126,29.104,1960122.5047382,0
+PAGP.US,D,20150812,000000,28.9152,31.0833,28.9152,30.7344,1468327.6852785,0
+PAGP.US,D,20150813,000000,30.7971,30.8761,29.7217,30.0377,1071061.4547822,0
+PAGP.US,D,20150814,000000,30.3259,30.8463,30.1476,30.7171,932547.37642698,0
+PAGP.US,D,20150817,000000,30.7681,32.3948,30.4646,32.3629,1279115.8809999,0
+PAGP.US,D,20150818,000000,31.9197,32.1259,30.561,30.6245,1220825.8974291,0
+PAGP.US,D,20150819,000000,30.3712,31.223,29.3574,30.1351,1179477.3581031,0
+PAGP.US,D,20150820,000000,29.7381,30.1351,29.0086,29.0741,1093313.1207853,0
+PAGP.US,D,20150821,000000,28.9016,29.5618,28.6916,29.2774,4054504.2687563,0
+PAGP.US,D,20150824,000000,27.0004,28.9152,26.2392,28.2195,2025224.3498725,0
+PAGP.US,D,20150825,000000,28.9152,29.0404,28.1385,28.1722,1482743.2198578,0
+PAGP.US,D,20150826,000000,28.4092,28.758,27.3801,28.6916,965485.90263431,0
+PAGP.US,D,20150827,000000,29.263,30.3259,28.9942,29.8807,1057279.9920213,0
+PAGP.US,D,20150828,000000,29.7998,31.2085,29.7217,30.7045,1338857.6918601,0
+PAGP.US,D,20150831,000000,30.7817,31.7135,30.0686,30.9889,1333987.48066,0
+PAGP.US,D,20150901,000000,30.163,30.8915,29.5973,29.7844,841449.62450331,0
+PAGP.US,D,20150902,000000,30.2912,30.6584,29.0086,29.8344,1018083.768491,0
+PAGP.US,D,20150903,000000,29.8344,30.7971,29.6137,30.3066,549881.40192351,0
+PAGP.US,D,20150904,000000,29.8961,30.7344,29.5973,30.5764,814642.18880742,0
+PAGP.US,D,20150908,000000,30.8761,30.9243,30.0541,30.561,952334.36064863,0
+PAGP.US,D,20150909,000000,31.1951,31.6653,29.9597,30.007,738527.62659331,0
+PAGP.US,D,20150910,000000,30.007,30.1833,29.2938,29.6408,863218.7317576,0
+PAGP.US,D,20150911,000000,29.3574,29.3757,28.5326,28.7879,1341831.9141698,0
+PAGP.US,D,20150914,000000,28.6164,28.7109,27.967,27.9977,1288343.6495896,0
+PAGP.US,D,20150915,000000,28.0777,29.1522,28.0113,28.5673,1109750.2133057,0
+PAGP.US,D,20150916,000000,29.0259,29.6591,28.5807,29.2938,1132132.6371633,0
+PAGP.US,D,20150917,000000,28.9942,29.7535,28.7446,29.2014,975738.97884503,0
+PAGP.US,D,20150918,000000,28.6646,29.3757,28.4728,29.341,729739.86856169,0
+PAGP.US,D,20150921,000000,29.5618,30.3259,29.1522,30.0377,859527.41676959,0
+PAGP.US,D,20150922,000000,29.6137,29.9741,28.9806,29.341,658112.58383089,0
+PAGP.US,D,20150923,000000,29.4047,29.6909,27.8224,28.5673,1228598.7254471,0
+PAGP.US,D,20150924,000000,28.3775,28.6164,26.7306,28.4092,1868492.3815497,0
+PAGP.US,D,20150925,000000,28.5807,28.7879,27.7115,28.3456,1145784.3798305,0
+PAGP.US,D,20150928,000000,28.1076,28.1722,25.9414,26.8906,2357888.935916,0
+PAGP.US,D,20150929,000000,26.9504,27.2693,25.7535,26.0658,2822673.9563335,0
+PAGP.US,D,20150930,000000,26.4001,27.6827,26.2305,27.6827,2306870.5419209,0
+PAGP.US,D,20151001,000000,27.9342,28.0575,27.1431,27.4139,2241441.8021502,0
+PAGP.US,D,20151002,000000,27.3647,28.1385,27.066,28.1385,1667787.3769641,0
+PAGP.US,D,20151005,000000,28.4411,29.7998,28.4411,29.7217,1051227.7713268,0
+PAGP.US,D,20151006,000000,29.7844,30.163,29.4519,29.5329,1017637.5313685,0
+PAGP.US,D,20151007,000000,29.9597,30.8289,29.6745,30.5465,815025.1225242,0
+PAGP.US,D,20151008,000000,30.509,30.7344,29.5618,30.2449,709634.29178977,0
+PAGP.US,D,20151009,000000,30.3538,30.6584,29.8161,30.0686,649830.21528456,0
+PAGP.US,D,20151012,000000,30.0686,30.2266,28.866,29.5973,636967.1707874,0
+PAGP.US,D,20151013,000000,29.4047,29.5145,28.5548,28.8207,983373.78468332,0
+PAGP.US,D,20151014,000000,28.9942,29.6591,28.7726,29.4846,424833.3070612,0
+PAGP.US,D,20151015,000000,29.4519,29.9741,28.8525,29.8489,470606.85822542,0
+PAGP.US,D,20151016,000000,29.9741,30.2266,29.2774,29.8634,747441.99143644,0
+PAGP.US,D,20151019,000000,29.4374,29.6137,28.5673,29.1667,668037.72764459,0
+PAGP.US,D,20151020,000000,29.0588,29.8701,28.8833,29.5973,269212.78050173,0
+PAGP.US,D,20151021,000000,29.5329,29.6408,28.3456,28.4728,556706.75437674,0
+PAGP.US,D,20151022,000000,28.4092,28.4411,27.2221,27.461,930334.87050783,0
+PAGP.US,D,20151023,000000,27.461,27.62,26.6979,27.3647,1164939.3677554,0
+PAGP.US,D,20151026,000000,26.5746,27.1594,25.5935,25.9106,1869899.5851268,0
+PAGP.US,D,20151027,000000,25.766,25.7834,24.5163,25.1976,1841764.8534316,0
+PAGP.US,D,20151028,000000,25.3777,25.7738,25.0781,25.5223,799417.2008431,0
+PAGP.US,D,20151029,000000,25.343,26.2305,25.2949,25.6514,761396.76024267,0
+PAGP.US,D,20151030,000000,25.8239,26.0185,24.9441,24.9585,1522112.7494333,0
+PAGP.US,D,20151102,000000,24.8776,26.0985,24.8776,25.5223,1407431.8844642,0
+PAGP.US,D,20151103,000000,25.5694,25.9087,24.4122,24.7022,2708539.9912797,0
+PAGP.US,D,20151104,000000,23.8822,24.0296,18.8907,19.9834,18059073.137864,0
+PAGP.US,D,20151105,000000,20.2407,20.3043,19.0824,19.9005,7943386.0728439,0
+PAGP.US,D,20151106,000000,19.7608,20.629,19.3571,20.5751,1806898.1677506,0
+PAGP.US,D,20151109,000000,20.5934,20.8641,20.0306,20.7688,2292698.8811179,0
+PAGP.US,D,20151110,000000,20.6088,20.6088,19.7897,20.206,2407373.5195224,0
+PAGP.US,D,20151111,000000,20.0962,20.3505,19.2106,19.4853,2128503.3374805,0
+PAGP.US,D,20151112,000000,19.1797,19.3079,18.4571,18.5245,1398570.4454193,0
+PAGP.US,D,20151113,000000,18.5852,19.0352,17.638,18.9061,3665132.2842858,0
+PAGP.US,D,20151116,000000,18.7326,20.0489,18.698,19.9333,1778925.3267324,0
+PAGP.US,D,20151117,000000,19.9207,20.206,19.1797,19.3233,1406727.2449149,0
+PAGP.US,D,20151118,000000,19.1797,19.7261,17.4626,18.2489,3894346.6521975,0
+PAGP.US,D,20151119,000000,18.0562,18.4262,17.478,17.5107,2246939.8586041,0
+PAGP.US,D,20151120,000000,17.6563,17.7526,16.7081,17.1244,2780311.5247547,0
+PAGP.US,D,20151123,000000,17.4154,17.7373,16.8835,17.478,3395735.8201314,0
+PAGP.US,D,20151124,000000,17.5406,18.6671,17.3663,18.617,2938249.3710691,0
+PAGP.US,D,20151125,000000,18.4262,19.2106,18.1063,19.1027,2061091.4369165,0
+PAGP.US,D,20151127,000000,18.9061,19.1961,18.379,18.8117,961449.01331652,0
+PAGP.US,D,20151130,000000,18.8444,21.5252,18.4571,19.678,9191120.0687616,0
+PAGP.US,D,20151201,000000,20.5432,20.5432,18.2961,18.4918,3335098.4217438,0
+PAGP.US,D,20151202,000000,18.3279,18.4118,16.948,17.1706,2797335.9898597,0
+PAGP.US,D,20151203,000000,17.3836,17.6236,16.4835,16.6772,2845728.8491571,0
+PAGP.US,D,20151204,000000,16.4354,16.7408,15.279,15.7156,3363525.8019706,0
+PAGP.US,D,20151207,000000,15.1355,15.2,13.2092,13.7864,3629622.1869398,0
+PAGP.US,D,20151208,000000,13.5773,14.6546,13.1292,14.4128,4740870.9267687,0
+PAGP.US,D,20151209,000000,14.2865,17.5107,14.2692,16.34,3730802.8223112,0
+PAGP.US,D,20151210,000000,15.9853,16.3207,15.5373,15.6664,4672379.7550246,0
+PAGP.US,D,20151211,000000,15.3764,15.5373,14.4773,14.6864,1812317.3543875,0
+PAGP.US,D,20151214,000000,14.4928,14.83,13.5474,13.8057,1997715.3879096,0
+PAGP.US,D,20151215,000000,14.0437,14.3983,13.6746,13.691,3071827.859297,0
+PAGP.US,D,20151216,000000,13.5773,14.062,12.7939,13.243,5090680.3581641,0
+PAGP.US,D,20151217,000000,13.0175,13.2247,12.2157,12.4075,7545083.1193583,0
+PAGP.US,D,20151218,000000,12.5366,12.6329,11.8756,12.0375,5278456.9393253,0
+PAGP.US,D,20151221,000000,11.9103,12.1983,11.5248,12.1656,3961007.2139785,0
+PAGP.US,D,20151222,000000,12.1338,14.3482,12.0375,14.1574,7210262.0664762,0
+PAGP.US,D,20151223,000000,14.4609,15.7156,14.0765,15.519,5460568.3845519,0
+PAGP.US,D,20151224,000000,15.5537,16.1309,15.519,15.8736,2376017.578459,0
+PAGP.US,D,20151228,000000,15.6173,15.7088,14.6719,14.9611,1721537.1572533,0
+PAGP.US,D,20151229,000000,15.1673,15.2492,14.1574,14.8137,1957303.946541,0
+PAGP.US,D,20151230,000000,14.5419,14.7645,13.9946,14.1102,1310372.1970314,0
+PAGP.US,D,20151231,000000,14.062,15.5672,13.9329,15.1673,2440324.4988588,0
+PAGP.US,D,20160104,000000,14.7327,15.3764,14.5101,15.2655,1420040.6775776,0
+PAGP.US,D,20160105,000000,15.1037,15.5537,14.7182,15.5373,2260911.2315824,0
+PAGP.US,D,20160106,000000,14.9755,15.1509,14.1246,14.1892,2485108.0262674,0
+PAGP.US,D,20160107,000000,13.7729,14.062,12.7765,12.9038,2571487.0800605,0
+PAGP.US,D,20160108,000000,13.0328,13.559,12.8122,13.1457,3114404.0695903,0
+PAGP.US,D,20160111,000000,13.0175,13.4038,12.1983,12.2157,2255940.3575895,0
+PAGP.US,D,20160112,000000,12.9538,15.2964,12.4393,13.4357,6401120.0096442,0
+PAGP.US,D,20160113,000000,13.1457,13.4752,11.0102,11.3977,4321716.2465319,0
+PAGP.US,D,20160114,000000,11.3783,12.8892,11.3147,12.8248,2572880.7927479,0
+PAGP.US,D,20160115,000000,11.6838,12.7274,11.5557,12.4239,3229368.2432441,0
+PAGP.US,D,20160119,000000,12.6638,12.9538,11.2039,11.733,5109928.7445564,0
+PAGP.US,D,20160120,000000,11.1095,11.3022,9.93487,11.0421,2884379.2105328,0
+PAGP.US,D,20160121,000000,11.0748,12.6484,11.0748,12.5029,2466887.0230176,0
+PAGP.US,D,20160122,000000,13.2092,14.6719,12.7765,13.4174,4298551.3510687,0
+PAGP.US,D,20160125,000000,12.9038,14.14,12.6147,13.0791,2784174.0702665,0
+PAGP.US,D,20160126,000000,13.4983,13.6438,12.4239,13.4838,2593657.8007251,0
+PAGP.US,D,20160127,000000,13.3528,13.3528,12.2966,12.7737,5172792.1397529,0
+PAGP.US,D,20160128,000000,13.4674,13.6158,12.7833,12.8729,2304815.7756357,0
+PAGP.US,D,20160129,000000,13.057,13.7806,12.9558,13.2053,3218390.8100299,0
+PAGP.US,D,20160201,000000,12.9558,13.1206,12.3217,13.0715,2615480.8715384,0
+PAGP.US,D,20160202,000000,12.5934,13.534,12.2273,12.5106,1606423.5460515,0
+PAGP.US,D,20160203,000000,12.7428,13.057,11.8168,12.9558,2464690.0835097,0
+PAGP.US,D,20160204,000000,13.267,13.5002,12.6339,12.9558,3949668.6400232,0
+PAGP.US,D,20160205,000000,12.6089,13.187,12.3959,12.3959,2436180.7201837,0
+PAGP.US,D,20160208,000000,11.6183,11.6183,10.3502,10.514,4545473.0306589,0
+PAGP.US,D,20160209,000000,10.3993,10.3993,7.7912,8.78073,8290391.4746926,0
+PAGP.US,D,20160210,000000,8.78073,10.0158,8.40021,9.92042,4796132.7244708,0
+PAGP.US,D,20160211,000000,9.01191,9.93487,8.92788,9.29308,3203514.5096776,0
+PAGP.US,D,20160212,000000,9.6053,10.2327,9.55519,9.96956,3293122.0371641,0
+PAGP.US,D,20160216,000000,10.4475,10.9736,10.1671,10.9736,2868270.0504094,0
+PAGP.US,D,20160217,000000,11.3051,11.5373,10.8117,11.2695,2928148.8456886,0
+PAGP.US,D,20160218,000000,11.4892,12.4258,11.2049,12.1628,3056110.9727372,0
+PAGP.US,D,20160219,000000,11.9825,12.0577,11.3195,11.7686,1344525.941077,0
+PAGP.US,D,20160222,000000,12.2273,12.4672,11.9739,12.1965,1289835.9495482,0
+PAGP.US,D,20160223,000000,12.0152,12.1628,11.2049,11.3051,992182.29792994,0
+PAGP.US,D,20160224,000000,10.8117,11.8331,10.1015,11.6684,2373015.336609,0
+PAGP.US,D,20160225,000000,11.571,12.1965,11.2405,12.0491,848432.71659055,0
+PAGP.US,D,20160226,000000,12.2966,12.8729,11.9324,12.1965,2392662.2231294,0
+PAGP.US,D,20160229,000000,12.1965,12.9722,12.1965,12.5424,3345236.3065113,0
+PAGP.US,D,20160301,000000,12.6927,12.7592,11.9324,12.2803,2147356.3370271,0
+PAGP.US,D,20160302,000000,12.1628,12.8401,12.0654,12.7592,2303823.6763586,0
+PAGP.US,D,20160303,000000,12.6754,13.9463,12.6754,13.1206,2920803.5750996,0
+PAGP.US,D,20160304,000000,13.4674,13.7662,12.5761,12.6426,4856858.3325221,0
+PAGP.US,D,20160307,000000,12.6754,14.3935,12.6754,13.1716,5418470.5819644,0
+PAGP.US,D,20160308,000000,13.057,13.4357,11.8823,12.1492,2840695.7095192,0
+PAGP.US,D,20160309,000000,12.445,13.187,11.9825,12.6426,2620319.949916,0
+PAGP.US,D,20160310,000000,12.6262,12.8729,11.8823,12.2466,2148958.6396252,0
+PAGP.US,D,20160311,000000,12.3112,13.1379,12.3112,13.1206,2110560.4541118,0
+PAGP.US,D,20160314,000000,12.8248,13.0715,12.4258,12.7919,1793669.8314694,0
+PAGP.US,D,20160315,000000,12.5934,12.5934,12.1299,12.3786,1151132.9987364,0
+PAGP.US,D,20160316,000000,12.4942,14.2258,12.4229,14.063,2223026.7376402,0
+PAGP.US,D,20160317,000000,14.1439,15.0189,13.5831,14.7211,2614306.1263693,0
+PAGP.US,D,20160318,000000,15.2501,15.4322,13.9637,14.4253,3257305.8003969,0
+PAGP.US,D,20160321,000000,14.4253,14.5582,13.7584,14.2451,2043170.3465235,0
+PAGP.US,D,20160322,000000,14.0139,15.0034,14.0139,14.7211,1159345.8373125,0
+PAGP.US,D,20160323,000000,14.5891,14.6739,13.1206,13.3673,2027553.0849957,0
+PAGP.US,D,20160324,000000,13.0376,13.4174,12.7919,13.4174,1847516.1235085,0
+PAGP.US,D,20160328,000000,13.4174,13.5831,12.8074,13.3374,1361272.286301,0
+PAGP.US,D,20160329,000000,13.0715,13.4357,12.9481,13.267,1371786.8782207,0
+PAGP.US,D,20160330,000000,13.534,14.2586,13.534,13.6004,1271714.5713304,0
+PAGP.US,D,20160331,000000,13.7479,14.5072,13.6332,14.3414,1590789.6803516,0
+PAGP.US,D,20160401,000000,13.6158,13.9463,13.3374,13.6988,1804461.5055094,0
+PAGP.US,D,20160404,000000,13.6332,14.0446,13.2362,13.3037,1014587.552524,0
+PAGP.US,D,20160405,000000,13.1379,13.3528,13.0069,13.2053,724730.59742108,0
+PAGP.US,D,20160406,000000,13.3846,13.7961,13.057,13.6158,973987.2386989,0
+PAGP.US,D,20160407,000000,13.4848,13.8799,13.1292,13.4848,1109901.7263752,0
+PAGP.US,D,20160408,000000,13.8645,14.4571,13.6988,14.194,1188661.5407413,0
+PAGP.US,D,20160411,000000,14.407,14.8195,14.2114,14.2114,1329718.1329342,0
+PAGP.US,D,20160412,000000,14.328,15.3966,14.275,15.1847,931179.60775839,0
+PAGP.US,D,20160413,000000,15.2338,15.3253,14.7896,14.8541,1060894.5127138,0
+PAGP.US,D,20160414,000000,15.0034,15.0034,14.275,14.4754,792984.1219534,0
+PAGP.US,D,20160415,000000,14.2586,15.0189,14.194,14.407,1284435.4426048,0
+PAGP.US,D,20160418,000000,13.8799,14.6575,13.7662,14.4417,1582090.1319838,0
+PAGP.US,D,20160419,000000,14.5891,15.4169,14.5014,15.1181,1560067.8111065,0
+PAGP.US,D,20160420,000000,14.9543,16.075,14.7896,15.7946,1065005.0830448,0
+PAGP.US,D,20160421,000000,15.9121,16.2408,15.6963,15.7946,1576859.8178034,0
+PAGP.US,D,20160422,000000,15.8774,16.87,15.8774,16.3573,1551441.9437519,0
+PAGP.US,D,20160425,000000,16.3072,16.5886,15.282,15.6135,1254561.4238924,0
+PAGP.US,D,20160426,000000,15.7946,16.602,15.6462,16.552,1980919.2301696,0
+PAGP.US,D,20160427,000000,16.8603,17.4154,16.7071,17.266,3213537.2030018,0
+PAGP.US,D,20160428,000000,17.1639,18.0253,17.0117,17.1986,2509245.3035534,0
+PAGP.US,D,20160429,000000,17.3663,17.6553,16.2677,16.7255,2324717.9513006,0
+PAGP.US,D,20160502,000000,16.5886,16.6397,15.069,15.6616,2427779.0091511,0
+PAGP.US,D,20160503,000000,15.3051,15.3899,14.063,14.8146,2168796.4741236,0
+PAGP.US,D,20160504,000000,14.8811,15.358,14.328,15.3051,1820051.7852578,0
+PAGP.US,D,20160505,000000,15.0863,15.8312,14.4292,15.4757,3262854.7071275,0
+PAGP.US,D,20160506,000000,15.3726,15.863,15.1538,15.4573,1460616.0851447,0
+PAGP.US,D,20160509,000000,15.2559,15.7946,14.6643,15.2386,1915246.6166228,0
+PAGP.US,D,20160510,000000,15.4911,15.6433,14.9023,15.5942,1006424.5264639,0
+PAGP.US,D,20160511,000000,15.5595,16.3188,15.1538,15.9796,938019.48886212,0
+PAGP.US,D,20160512,000000,16.3361,16.607,15.7627,16.5732,1641221.7395229,0
+PAGP.US,D,20160513,000000,16.4528,16.842,16.1829,16.5732,1615616.0307756,0
+PAGP.US,D,20160516,000000,16.9616,17.6351,16.7428,17.6033,1202437.8146985,0
+PAGP.US,D,20160517,000000,17.6553,18.2952,17.4347,17.5021,1589104.3568935,0
+PAGP.US,D,20160518,000000,17.4838,17.8586,17.0627,17.1639,2206319.8273248,0
+PAGP.US,D,20160519,000000,16.9616,17.7469,16.3786,17.3364,1908158.7106998,0
+PAGP.US,D,20160520,000000,17.3364,17.7728,17.028,17.1639,2759511.686041,0
+PAGP.US,D,20160523,000000,16.9432,17.1475,16.0162,16.0499,3308887.6984792,0
+PAGP.US,D,20160524,000000,16.2147,16.3477,15.069,15.5257,4355831.5934298,0
+PAGP.US,D,20160525,000000,15.863,16.1164,15.6096,15.6259,2048055.0863741,0
+PAGP.US,D,20160526,000000,15.7946,15.8138,14.8811,15.1721,4024016.9334406,0
+PAGP.US,D,20160527,000000,15.0024,15.4063,14.6306,15.2559,2670005.859108,0
+PAGP.US,D,20160531,000000,15.2887,16.607,15.2202,15.863,2909747.2720684,0
+PAGP.US,D,20160601,000000,15.5595,16.9875,15.3899,16.842,3320480.5238183,0
+PAGP.US,D,20160602,000000,16.5376,17.5175,16.5376,17.4664,2640132.8781563,0
+PAGP.US,D,20160603,000000,17.5175,17.7209,17.2313,17.6871,1395680.2817304,0
+PAGP.US,D,20160606,000000,17.9752,18.4146,17.8586,18.1101,1125882.2041656,0
+PAGP.US,D,20160607,000000,18.2114,19.0892,18.2114,19.0044,3600534.790876,0
+PAGP.US,D,20160608,000000,19.2087,19.4785,18.1815,18.7355,2548453.9802126,0
+PAGP.US,D,20160609,000000,18.3953,18.8213,18.0408,18.4811,2449719.3469292,0
+PAGP.US,D,20160610,000000,18.0408,18.195,17.7555,17.8384,1218254.3262904,0
+PAGP.US,D,20160613,000000,17.5532,17.5841,17.1986,17.2843,1522651.3472626,0
+PAGP.US,D,20160614,000000,17.1475,17.2843,16.3024,16.6878,1616278.1221342,0
+PAGP.US,D,20160615,000000,16.5886,17.4752,16.5886,17.0117,1273647.9196078,0
+PAGP.US,D,20160616,000000,16.79,17.5841,16.5886,17.4347,1174058.1714663,0
+PAGP.US,D,20160617,000000,17.7391,17.8384,17.1802,17.2987,1835536.2134096,0
+PAGP.US,D,20160620,000000,17.6216,17.7555,17.1118,17.1475,2213012.346402,0
+PAGP.US,D,20160621,000000,17.0454,17.6351,16.894,17.4838,1730456.7109002,0
+PAGP.US,D,20160622,000000,17.6351,18.3472,17.3845,18.0928,1927850.2209324,0
+PAGP.US,D,20160623,000000,18.2758,18.6353,17.9916,18.6353,1990804.9390748,0
+PAGP.US,D,20160624,000000,17.6033,18.4146,17.5175,17.823,2877062.9972448,0
+PAGP.US,D,20160627,000000,17.5021,17.7555,16.1829,16.4875,2080232.9339516,0
+PAGP.US,D,20160628,000000,17.0627,17.5841,16.7592,17.4838,1868682.291767,0
+PAGP.US,D,20160629,000000,17.823,17.9579,17.2987,17.5705,2144166.2604814,0
+PAGP.US,D,20160630,000000,18.0928,18.3376,17.5175,17.6216,1758517.7615822,0
+PAGP.US,D,20160701,000000,17.6216,18.0099,17.5618,17.9579,1088400.3613945,0
+PAGP.US,D,20160705,000000,17.5705,17.6707,16.6243,17.1282,1325318.0273539,0
+PAGP.US,D,20160706,000000,17.0454,17.2987,16.3949,17.2987,1289207.0665336,0
+PAGP.US,D,20160707,000000,17.266,17.7209,16.446,16.7255,1135477.3400608,0
+PAGP.US,D,20160708,000000,16.6762,17.028,16.235,16.3545,2064717.3729773,0
+PAGP.US,D,20160711,000000,16.5732,17.0627,16.235,16.7255,1646283.9364618,0
+PAGP.US,D,20160712,000000,17.7054,18.8367,17.4664,18.6989,6872386.8837067,0
+PAGP.US,D,20160713,000000,18.8531,19.4717,18.1429,18.432,2249003.964736,0
+PAGP.US,D,20160714,000000,18.6353,19.0574,18.2643,18.9398,2851882.770405,0
+PAGP.US,D,20160715,000000,19.0574,19.3435,18.4445,19.2771,1715800.4158269,0
+PAGP.US,D,20160718,000000,19.0892,19.1923,18.6671,19.1085,2494980.2442829,0
+PAGP.US,D,20160719,000000,19.0892,20.0364,19.0044,19.9199,3770801.2349013,0
+PAGP.US,D,20160720,000000,19.9333,19.9333,19.3435,19.4129,2621362.8994698,0
+PAGP.US,D,20160721,000000,19.8678,20.154,18.9552,18.9899,3017488.6309017,0
+PAGP.US,D,20160722,000000,18.9899,19.1576,18.3145,18.565,2209925.0081705,0
+PAGP.US,D,20160725,000000,18.3145,18.617,18.0774,18.3145,2039084.6824505,0
+PAGP.US,D,20160726,000000,18.2758,18.4976,17.9405,18.2267,1474627.9307922,0
+PAGP.US,D,20160727,000000,18.3694,18.4715,17.7122,17.8519,1400886.7274135,0
+PAGP.US,D,20160728,000000,17.8153,18.2123,17.6418,17.9724,1741520.2782568,0
+PAGP.US,D,20160729,000000,17.7796,18.4021,17.7122,18.3308,1293417.2618967,0
+PAGP.US,D,20160801,000000,18.0754,18.299,17.5821,17.8153,1383135.8297835,0
+PAGP.US,D,20160802,000000,18.0928,18.2662,17.5223,17.6765,1422298.8449698,0
+PAGP.US,D,20160803,000000,18.1101,18.9099,17.5223,18.6276,2217293.109496,0
+PAGP.US,D,20160804,000000,18.5042,18.9041,18.2662,18.7317,1335991.3966684,0
+PAGP.US,D,20160805,000000,18.7461,18.8348,18.2469,18.6931,1446134.1338774,0
+PAGP.US,D,20160808,000000,18.9909,19.7406,18.9398,19.3686,1353984.0925532,0
+PAGP.US,D,20160809,000000,19.5932,19.6471,19.093,19.3359,1884393.9895231,0
+PAGP.US,D,20160810,000000,19.3166,19.5932,19.1441,19.3022,1775805.8179177,0
+PAGP.US,D,20160811,000000,19.5064,19.9564,19.1267,19.7502,1539944.5924018,0
+PAGP.US,D,20160812,000000,19.8861,20.232,19.5411,20.0605,1773064.054016,0
+PAGP.US,D,20160815,000000,20.1973,20.4566,19.731,19.731,971443.68710047,0
+PAGP.US,D,20160816,000000,19.6973,19.9747,19.386,19.4033,1706278.960945,0
+PAGP.US,D,20160817,000000,19.7666,20.0441,19.4554,19.8206,1098063.9894992,0
+PAGP.US,D,20160818,000000,19.8533,20.577,19.8206,20.4893,928839.45726697,0
+PAGP.US,D,20160819,000000,20.4401,20.577,20.2147,20.3371,1217799.7870818,0
+PAGP.US,D,20160822,000000,19.9921,20.0942,19.439,19.6297,1093581.9008196,0
+PAGP.US,D,20160823,000000,19.5777,20.0942,19.4901,19.7811,576317.31927087,0
+PAGP.US,D,20160824,000000,19.6471,19.835,19.2318,19.4033,503099.14731021,0
+PAGP.US,D,20160825,000000,19.3503,19.731,19.2482,19.731,623916.29159448,0
+PAGP.US,D,20160826,000000,19.7666,20.2859,19.6973,19.9747,791665.12804005,0
+PAGP.US,D,20160829,000000,19.8206,20.1279,19.6115,20.0065,698591.47964824,0
+PAGP.US,D,20160830,000000,20.1279,20.1819,19.5932,19.8013,758238.8542802,0
+PAGP.US,D,20160831,000000,19.6789,19.7146,19.2559,19.6471,878217.4878784,0
+PAGP.US,D,20160901,000000,19.4901,19.6297,19.0757,19.5411,810959.17590541,0
+PAGP.US,D,20160902,000000,19.8013,19.9564,19.4207,19.5276,714434.97301961,0
+PAGP.US,D,20160906,000000,19.4554,20.1472,19.4554,19.8716,947010.64800075,0
+PAGP.US,D,20160907,000000,20.0258,20.4566,19.8533,20.3014,1904242.201629,0
+PAGP.US,D,20160908,000000,20.5269,21.2853,20.2474,20.9403,3388428.9466901,0
+PAGP.US,D,20160909,000000,20.577,20.7331,20.232,20.4566,1657316.3709958,0
+PAGP.US,D,20160912,000000,20.2859,20.7504,19.7811,20.3698,1990872.3935236,0
+PAGP.US,D,20160913,000000,19.9227,20.2147,19.3686,19.9025,1709596.682063,0
+PAGP.US,D,20160914,000000,19.6297,19.8533,19.3359,19.731,1933087.799438,0
+PAGP.US,D,20160915,000000,19.7666,19.9747,19.439,19.5064,1358554.3908965,0
+PAGP.US,D,20160916,000000,19.1797,19.7666,19.1614,19.6616,1384080.1920661,0
+PAGP.US,D,20160919,000000,19.8533,20.0258,19.5777,19.5932,856793.95495389,0
+PAGP.US,D,20160920,000000,19.3686,20.0258,19.3686,19.9025,1040045.8992448,0
+PAGP.US,D,20160921,000000,20.2677,20.5857,19.8206,20.5269,1852982.0093791,0
+PAGP.US,D,20160922,000000,20.8188,21.8027,20.7851,21.6466,2425885.0957822,0
+PAGP.US,D,20160923,000000,21.6138,21.7497,21.1648,21.5454,1804789.4379065,0
+PAGP.US,D,20160926,000000,21.9597,21.9665,21.1648,21.6466,2060866.2428338,0
+PAGP.US,D,20160927,000000,21.4577,21.5059,20.7947,21.2525,1314188.0433094,0
+PAGP.US,D,20160928,000000,21.4934,22.3578,21.053,22.2681,1950637.3714825,0
+PAGP.US,D,20160929,000000,22.2681,22.7538,22.0783,22.2681,1939704.5619805,0
+PAGP.US,D,20160930,000000,22.5813,22.5813,21.9597,22.3375,1084902.069906,0
+PAGP.US,D,20161003,000000,22.5283,22.5283,21.7931,22.1121,878019.27557514,0
+PAGP.US,D,20161004,000000,22.5283,22.5813,21.9415,22.0455,1110537.873715,0
+PAGP.US,D,20161005,000000,22.8039,23.3243,22.7538,23.304,3082721.2338905,0
+PAGP.US,D,20161006,000000,23.357,23.5102,22.5447,22.5813,1120419.4315772,0
+PAGP.US,D,20161007,000000,22.6498,22.7192,22.2681,22.4946,926118.44858028,0
+PAGP.US,D,20161010,000000,23.6509,23.7213,22.9591,23.6018,1359997.9160999,0
+PAGP.US,D,20161011,000000,23.4977,23.4977,22.7876,23.3243,1121406.3420505,0
+PAGP.US,D,20161012,000000,23.2876,23.6317,22.8897,23.2539,883627.33466854,0
+PAGP.US,D,20161013,000000,22.9755,23.3762,22.6498,23.2192,2220371.1078808,0
+PAGP.US,D,20161014,000000,23.2192,23.4428,22.9591,23.0304,1726558.881523,0
+PAGP.US,D,20161017,000000,22.9079,23.2876,22.7876,22.9426,1190307.4292909,0
+PAGP.US,D,20161018,000000,23.2192,23.3243,22.855,22.855,688567.74856329,0
+PAGP.US,D,20161019,000000,23.2019,23.3243,22.9591,23.304,1004031.4501743,0
+PAGP.US,D,20161020,000000,23.304,23.3243,22.9755,23.2192,1391621.5994368,0
+PAGP.US,D,20161021,000000,23.0959,23.3243,22.9253,23.1151,901149.92493352,0
+PAGP.US,D,20161024,000000,23.1151,23.3474,22.6498,22.9755,1163914.0601343,0
+PAGP.US,D,20161025,000000,22.9957,23.2038,22.668,22.7876,787884.56562754,0
+PAGP.US,D,20161026,000000,22.6169,22.7876,22.3028,22.7345,733035.79670392,0
+PAGP.US,D,20161027,000000,22.8704,22.9041,22.588,22.641,1367234.2218101,0
+PAGP.US,D,20161028,000000,22.5726,22.8183,22.0455,22.0628,721535.33207161,0
+PAGP.US,D,20161031,000000,21.9579,22.1149,21.476,22.0273,1538055.8678367,0
+PAGP.US,D,20161101,000000,22.2922,22.2922,21.5714,21.8895,1696859.2066166,0
+PAGP.US,D,20161102,000000,21.4856,21.6601,20.9769,21.4327,1435023.8672872,0
+PAGP.US,D,20161103,000000,20.0287,21.134,18.9928,20.8882,3557879.7107658,0
+PAGP.US,D,20161104,000000,20.8709,20.921,20.5905,20.6792,996451.64565574,0
+PAGP.US,D,20161107,000000,20.9403,21.134,20.6858,21.0983,1156482.655403,0
+PAGP.US,D,20161108,000000,20.8882,21.3614,20.8526,21.2582,790097.07154669,0
+PAGP.US,D,20161109,000000,21.4654,22.3259,21.3267,22.1506,1381989.1041547,0
+PAGP.US,D,20161110,000000,22.1342,22.6603,21.2582,21.292,1594415.6164124,0
+PAGP.US,D,20161111,000000,21.0125,21.3614,20.817,21.2371,1217647.2362516,0
+PAGP.US,D,20161114,000000,21.186,21.6505,21.0289,21.5897,1124273.675003,0
+PAGP.US,D,20161115,000000,22.1506,22.484,22.0455,22.3963,1031653.528059,0
+PAGP.US,D,20161116,000000,22.4262,22.7557,21.9723,22.2912,1669194.5805412,0
+PAGP.US,D,20161117,000000,22.6883,22.6883,21.7256,21.794,1718208.0207671,0
+PAGP.US,D,20161118,000000,21.771,22.2306,21.6418,22.1101,1723144.6486552,0
+PAGP.US,D,20161121,000000,22.565,23.2944,22.4156,23.2896,1423297.1708113,0
+PAGP.US,D,20161122,000000,23.2761,23.6018,22.7952,23.2896,2216236.6690525,0
+PAGP.US,D,20161123,000000,23.1094,23.3676,22.8405,22.8935,2390802.5558653,0
+PAGP.US,D,20161125,000000,22.8155,22.9408,22.5052,22.5726,257751.75077792,0
+PAGP.US,D,20161128,000000,22.722,22.8868,21.8422,21.847,1780898.1099183,0
+PAGP.US,D,20161129,000000,21.4461,21.4461,20.948,21.3768,2743369.3175736,0
+PAGP.US,D,20161130,000000,22.2547,23.383,22.2547,23.1257,4330192.6763385,0
+PAGP.US,D,20161201,000000,23.6702,23.7366,22.7288,22.8935,1561426.2399283,0
+PAGP.US,D,20161202,000000,22.8868,23.4601,22.6574,22.6719,1026515.5745854,0
+PAGP.US,D,20161205,000000,22.9215,22.96,22.4396,22.4734,1272962.9975127,0
+PAGP.US,D,20161206,000000,22.297,22.3558,21.7016,22.2547,2229076.8828131,0
+PAGP.US,D,20161207,000000,22.1978,22.3558,22.0822,22.2209,668396.79286411,0
+PAGP.US,D,20161208,000000,22.4262,22.5254,21.8017,22.0995,2478216.2571262,0
+PAGP.US,D,20161209,000000,22.7509,22.9793,22.1843,22.3558,1572986.8946841,0
+PAGP.US,D,20161212,000000,22.8868,23.4399,22.6035,22.7625,1512192.7944233,0
+PAGP.US,D,20161213,000000,22.9725,22.9725,22.2209,22.5206,1894089.788211,0
+PAGP.US,D,20161214,000000,22.3491,22.5447,22.1178,22.2074,1853438.6241091,0
+PAGP.US,D,20161215,000000,22.0523,22.4811,21.7256,22.1564,1595421.2065792,0
+PAGP.US,D,20161216,000000,22.2393,22.3828,21.981,22.2547,1308985.7486693,0
+PAGP.US,D,20161219,000000,22.2547,22.2547,21.9212,22.0783,1116777.9291052,0
+PAGP.US,D,20161220,000000,22.2026,22.6257,22.1178,22.5447,1612883.6067207,0
+PAGP.US,D,20161221,000000,22.6111,23.1778,22.5129,23.0795,1368355.0034202,0
+PAGP.US,D,20161222,000000,23.0959,23.2481,22.8752,23.1971,859767.13950285,0
+PAGP.US,D,20161223,000000,23.1373,23.3417,22.96,23.2298,469584.6638866,0
+PAGP.US,D,20161227,000000,23.2683,23.5844,23.2481,23.4052,572988.18278464,0
+PAGP.US,D,20161228,000000,23.5112,23.5777,22.8868,22.933,1222376.3119897,0
+PAGP.US,D,20161229,000000,22.9725,22.9725,22.5967,22.6825,1413617.9762954,0
+PAGP.US,D,20161230,000000,22.6642,22.9408,22.6574,22.8087,1398736.4871393,0
+PAGP.US,D,20170103,000000,23.1171,23.3994,22.565,23.0178,1298140.1110703,0
+PAGP.US,D,20170104,000000,22.96,23.171,22.7066,22.987,819308.9989005,0
+PAGP.US,D,20170105,000000,23.3021,23.307,22.5967,22.7625,1314574.0903084,0
+PAGP.US,D,20170106,000000,22.8608,22.8608,22.1255,22.2595,2017722.3774102,0
+PAGP.US,D,20170109,000000,22.0995,22.2768,21.6418,22.0783,1834923.9345671,0
+PAGP.US,D,20170110,000000,22.0331,22.1564,21.7179,21.875,1679150.8571774,0
+PAGP.US,D,20170111,000000,21.9665,22.0909,21.7016,22.0648,1564045.5480615,0
+PAGP.US,D,20170112,000000,22.2152,22.2306,21.7256,21.9338,1161176.4472756,0
+PAGP.US,D,20170113,000000,21.6784,21.9405,21.6784,21.8287,618047.75455281,0
+PAGP.US,D,20170117,000000,22.007,22.2459,21.9597,22.1631,966620.17513413,0
+PAGP.US,D,20170118,000000,21.9,22.2209,21.8287,21.875,1000350.5127938,0
+PAGP.US,D,20170119,000000,21.8615,22.0648,21.5049,21.6697,918345.62056223,0
+PAGP.US,D,20170120,000000,21.9665,22.0331,21.6013,21.7016,890348.91104676,0
+PAGP.US,D,20170123,000000,21.5127,21.8017,21.4134,21.7642,1030721.6189054,0
+PAGP.US,D,20170124,000000,21.8807,22.4926,21.7295,22.4262,1455551.8126843,0
+PAGP.US,D,20170125,000000,21.981,22.1332,21.4741,21.4876,2456433.6589821,0
+PAGP.US,D,20170126,000000,21.5839,21.8807,21.4741,21.8017,2818398.3820432,0
+PAGP.US,D,20170127,000000,21.5753,22.1313,21.5753,21.7082,1312355.3578248,0
+PAGP.US,D,20170130,000000,21.5339,21.8017,21.2207,21.5502,1437966.9567744,0
+PAGP.US,D,20170131,000000,21.7834,22.0427,21.5146,21.6996,1170172.795218,0
+PAGP.US,D,20170201,000000,21.9242,21.9242,21.4346,21.8895,1221275.2478338,0
+PAGP.US,D,20170202,000000,21.9357,22.1872,21.5879,22.1843,1277186.6837655,0
+PAGP.US,D,20170203,000000,22.1699,23.1594,22.0754,23.0718,1930742.4601428,0
+PAGP.US,D,20170206,000000,23.0651,23.1594,22.6111,22.6767,1103618.0850335,0
+PAGP.US,D,20170207,000000,22.511,22.8993,22.2459,22.4512,1202519.7977978,0
+PAGP.US,D,20170208,000000,22.0233,22.2691,21.5339,21.7758,2695110.329413,0
+PAGP.US,D,20170209,000000,21.8432,22.1159,21.4298,21.4944,2395929.0939706,0
+PAGP.US,D,20170210,000000,21.902,21.9838,21.2554,21.2612,1805581.2493588,0
+PAGP.US,D,20170213,000000,21.2679,21.3537,21.0328,21.134,1726997.8543202,0
+PAGP.US,D,20170214,000000,20.9914,21.6755,20.9914,21.6687,1922675.9458325,0
+PAGP.US,D,20170215,000000,21.635,21.9627,21.5291,21.7285,1945500.4557696,0
+PAGP.US,D,20170216,000000,21.848,22.2393,21.3999,21.4606,1727010.3074492,0
+PAGP.US,D,20170217,000000,21.3402,21.423,21.1609,21.3537,1145698.2456883,0
+PAGP.US,D,20170221,000000,21.6563,21.7082,21.3999,21.423,749821.57683635,0
+PAGP.US,D,20170222,000000,21.2207,21.2207,20.7456,20.9393,1812235.3712882,0
+PAGP.US,D,20170223,000000,21.3537,21.3691,20.7398,21.2313,2152558.6316672,0
+PAGP.US,D,20170224,000000,20.9133,21.3816,20.8988,21.2872,20721706.744604,0
+PAGP.US,D,20170227,000000,21.2737,22.0301,21.2737,21.7555,4570768.4489419,0
+PAGP.US,D,20170228,000000,21.717,22.511,21.6138,21.9838,4675316.6179473,0
+PAGP.US,D,20170301,000000,22.1901,22.4387,22.0754,22.2691,3194838.8298069,0
+PAGP.US,D,20170302,000000,22.2604,22.3684,21.9087,21.9752,2601518.8384069,0
+PAGP.US,D,20170303,000000,22.0359,22.4435,21.8624,22.1438,3753553.6512351,0
+PAGP.US,D,20170306,000000,22.0696,22.2604,21.8827,22.2393,1942790.8624512,0
+PAGP.US,D,20170307,000000,22.2315,22.2315,21.8971,22.0696,1460568.3481502,0
+PAGP.US,D,20170308,000000,21.902,22.0359,21.0203,21.1002,4346753.2623881,0
+PAGP.US,D,20170309,000000,20.8478,21.0135,20.3168,20.7398,4426420.0796498,0
+PAGP.US,D,20170310,000000,21.0396,21.1204,20.7514,21.1204,1626494.8767186,0
+PAGP.US,D,20170313,000000,21.1427,21.4404,21.1002,21.2486,1019938.2469514,0
+PAGP.US,D,20170314,000000,21.0809,21.2139,20.6184,20.7726,2047187.5183871,0
+PAGP.US,D,20170315,000000,21.0733,21.3922,20.947,21.3691,1459910.4078347,0
+PAGP.US,D,20170316,000000,21.4751,21.5146,21.0396,21.1938,1243189.6415931,0
+PAGP.US,D,20170317,000000,21.2795,21.3219,20.9914,20.9914,1876147.942603,0
+PAGP.US,D,20170320,000000,20.947,21.0135,20.6184,20.8583,2377347.9877406,0
+PAGP.US,D,20170321,000000,20.9325,21.1735,20.4584,20.6734,2743429.5076971,0
+PAGP.US,D,20170322,000000,20.5779,20.737,20.4584,20.6907,1824807.8427754,0
+PAGP.US,D,20170323,000000,20.7726,21.0454,20.7263,20.8583,3160103.9397412,0
+PAGP.US,D,20170324,000000,20.9865,21.0935,20.7263,20.7514,1969298.3852903,0
+PAGP.US,D,20170327,000000,20.6261,20.7514,20.3804,20.6589,1979419.6658858,0
+PAGP.US,D,20170328,000000,20.7514,21.2554,20.7456,21.2486,3454892.3339285,0
+PAGP.US,D,20170329,000000,21.2399,21.555,21.0665,21.3604,2464966.1278692,0
+PAGP.US,D,20170330,000000,21.5608,21.5608,20.6974,20.8179,3497148.9139108,0
+PAGP.US,D,20170331,000000,20.7312,21.0867,20.7312,20.9066,3585248.5750275,0
+PAGP.US,D,20170403,000000,20.894,20.9894,20.4113,20.6974,3353639.0553046,0
+PAGP.US,D,20170404,000000,20.6734,20.8526,20.473,20.7987,2298301.7514075,0
+PAGP.US,D,20170405,000000,21.0328,21.2313,20.7061,20.7514,1537622.0838431,0
+PAGP.US,D,20170406,000000,20.8796,21.0935,20.7987,21.0203,1139994.7126059,0
+PAGP.US,D,20170407,000000,21.0396,21.1128,20.8054,20.8526,1078822.867432,0
+PAGP.US,D,20170410,000000,21.0396,21.0665,20.8729,21.0067,658443.62951016,0
+PAGP.US,D,20170411,000000,21.0396,21.106,20.8507,21.106,972842.58859157,0
+PAGP.US,D,20170412,000000,21.0665,21.2486,20.8854,21.0396,1678001.0182663,0
+PAGP.US,D,20170413,000000,21.0665,21.1667,20.8796,20.9066,836942.62956574,0
+PAGP.US,D,20170417,000000,20.9066,20.9991,20.605,20.6907,1026971.1515546,0
+PAGP.US,D,20170418,000000,20.5655,20.7197,20.4584,20.6319,1205014.5746409,0
+PAGP.US,D,20170419,000000,20.6503,20.7119,20.1203,20.2436,1732077.6931918,0
+PAGP.US,D,20170420,000000,20.3024,20.4787,20.2494,20.3785,1138221.179484,0
+PAGP.US,D,20170421,000000,20.2494,20.339,19.9767,20.1096,1803241.0988674,0
+PAGP.US,D,20170424,000000,20.2262,20.3206,19.9969,20.2975,1329280.1978977,0
+PAGP.US,D,20170425,000000,20.2975,20.6734,20.2262,20.5837,1742247.7485426,0
+PAGP.US,D,20170426,000000,20.4584,20.6387,20.2262,20.2851,1741514.0516923,0
+PAGP.US,D,20170427,000000,20.2253,20.3717,20.0326,20.2917,1323027.6893785,0
+PAGP.US,D,20170428,000000,20.4141,20.4941,20.1829,20.2783,1127740.833669,0
+PAGP.US,D,20170501,000000,20.2301,20.2975,20.0537,20.1887,854438.23805123,0
+PAGP.US,D,20170502,000000,20.2426,20.5057,20.1694,20.31,1130994.2136205,0
+PAGP.US,D,20170503,000000,20.2426,20.2783,19.889,20.0403,1345006.4243043,0
+PAGP.US,D,20170504,000000,19.9101,20.0258,19.0112,19.1085,2271419.5969376,0
+PAGP.US,D,20170505,000000,19.1085,19.9053,18.6372,19.8697,2631523.6149737,0
+PAGP.US,D,20170508,000000,19.9101,20.1135,19.6095,20.0942,1279437.5868324,0
+PAGP.US,D,20170509,000000,19.5835,19.5942,18.4936,18.6372,3963318.3071689,0
+PAGP.US,D,20170510,000000,18.7914,19.0112,18.7317,18.7914,2798201.4823252,0
+PAGP.US,D,20170511,000000,18.9282,19.0024,18.7182,18.8348,1358920.7204413,0
+PAGP.US,D,20170512,000000,18.8348,18.9909,18.6709,18.8965,2176316.0885187,0
+PAGP.US,D,20170515,000000,19.2617,19.3927,18.8444,18.9755,1617329.373774,0
+PAGP.US,D,20170516,000000,19.067,19.2424,18.8676,18.9032,1590186.7413558,0
+PAGP.US,D,20170517,000000,18.881,19.0824,18.6912,18.7866,1489715.9343375,0
+PAGP.US,D,20170518,000000,18.6767,18.8483,18.4927,18.7375,1161592.5893364,0
+PAGP.US,D,20170519,000000,18.9138,19.358,18.0109,19.2289,1198448.6623752,0
+PAGP.US,D,20170522,000000,19.4602,19.5922,19.2424,19.3773,1039569.5670605,0
+PAGP.US,D,20170523,000000,19.3311,19.4207,19.2222,19.2771,1281880.4756381,0
+PAGP.US,D,20170524,000000,19.358,19.5835,19.0236,19.0766,2694106.8147677,0
+PAGP.US,D,20170525,000000,19.0304,19.3233,18.4976,18.5949,2056146.5069424,0
+PAGP.US,D,20170526,000000,18.2335,18.6488,18.2335,18.6295,1348756.8916551,0
+PAGP.US,D,20170530,000000,18.4378,18.4976,18.2557,18.273,1177166.2649127,0
+PAGP.US,D,20170531,000000,18.1111,18.2952,17.8799,18.1661,2521874.8518818,0
+PAGP.US,D,20170601,000000,18.2403,18.3558,18.0706,18.1236,1458361.0310348,0
+PAGP.US,D,20170602,000000,18.0562,18.1324,17.8953,18.0861,1563896.1105135,0
+PAGP.US,D,20170605,000000,18.0311,18.1727,17.8606,18.0032,1705561.8682667,0
+PAGP.US,D,20170606,000000,17.981,18.1573,17.8606,18.1111,1657460.6197401,0
+PAGP.US,D,20170607,000000,18.0311,18.1727,17.3575,17.6158,2302440.3412788,0
+PAGP.US,D,20170608,000000,17.5397,17.6467,17.4231,17.5849,2119694.8242339,0
+PAGP.US,D,20170609,000000,17.5917,18.0562,17.5002,17.8924,3682553.1739973,0
+PAGP.US,D,20170612,000000,18.0861,18.2239,17.8085,17.8924,2246357.6748233,0
+PAGP.US,D,20170613,000000,17.9396,18.0427,17.8124,17.927,1043136.3507585,0
+PAGP.US,D,20170614,000000,17.8866,17.8924,16.8835,16.9143,3293352.4200506,0
+PAGP.US,D,20170615,000000,16.7891,16.8835,16.259,16.3804,2536322.5570443,0
+PAGP.US,D,20170616,000000,16.4903,16.9018,16.2715,16.8527,3160179.696276,0
+PAGP.US,D,20170619,000000,16.8912,16.9827,16.6136,16.7283,1120630.0970095,0
+PAGP.US,D,20170620,000000,16.4161,16.4826,15.8919,16.1762,2907794.2063367,0
+PAGP.US,D,20170621,000000,16.1762,16.3323,15.8938,15.9324,1835416.8709234,0
+PAGP.US,D,20170622,000000,16.1347,16.3621,15.9845,16.2533,2202071.234814,0
+PAGP.US,D,20170623,000000,16.2388,16.8324,16.1434,16.7496,1780786.0317573,0
+PAGP.US,D,20170626,000000,16.7225,16.9606,16.4354,16.9538,2119383.4960089,0
+PAGP.US,D,20170627,000000,17.0358,17.2448,16.8593,16.9066,1300025.7223531,0
+PAGP.US,D,20170628,000000,16.9461,17.4578,16.843,17.347,1323321.3756708,0
+PAGP.US,D,20170629,000000,17.3614,17.7151,17.3422,17.5329,1933828.7606136,0
+PAGP.US,D,20170630,000000,17.7151,17.8799,17.5512,17.8172,2389409.8809387,0
+PAGP.US,D,20170703,000000,17.8307,18.3163,17.8307,18.1236,1091484.5863437,0
+PAGP.US,D,20170705,000000,18.0504,18.1458,17.6563,17.8124,2047708.4742836,0
+PAGP.US,D,20170706,000000,18.0783,18.1324,17.7748,17.8799,1313345.3815803,0
+PAGP.US,D,20170707,000000,17.7373,17.768,17.5223,17.7151,1391012.4338765,0
+PAGP.US,D,20170710,000000,18.0504,18.1034,17.7102,17.8866,1076011.5735601,0
+PAGP.US,D,20170711,000000,17.9204,17.9685,17.7151,17.7999,1011602.9526068,0
+PAGP.US,D,20170712,000000,18.1198,18.2152,17.9685,18.0562,1409421.2718221,0
+PAGP.US,D,20170713,000000,18.1034,18.1381,17.7218,18.0109,2435665.9908517,0
+PAGP.US,D,20170714,000000,18.0967,18.2479,17.9945,18.2258,786999.35570772,0
+PAGP.US,D,20170717,000000,18.2074,18.4185,18.0147,18.1034,1880476.4426916,0
+PAGP.US,D,20170718,000000,18.3105,18.4108,18.1573,18.2808,2304506.5229322,0
+PAGP.US,D,20170719,000000,18.221,18.3241,18.1381,18.221,2168170.7043913,0
+PAGP.US,D,20170720,000000,18.35,18.5708,18.2557,18.4108,3213093.0414007,0
+PAGP.US,D,20170721,000000,18.4031,18.5042,18.1525,18.2874,3477541.4622989,0
+PAGP.US,D,20170724,000000,18.3771,18.6372,18.3771,18.5949,1457043.0748822,0
+PAGP.US,D,20170725,000000,18.7789,18.8676,18.642,18.7982,2258779.6710017,0
+PAGP.US,D,20170726,000000,18.8676,18.9032,18.6488,18.7499,1411788.404093,0
+PAGP.US,D,20170727,000000,18.7876,18.9475,18.6344,18.9408,2160894.9637726,0
+PAGP.US,D,20170728,000000,18.855,19.0313,18.8454,19.0169,1403225.8401442,0
+PAGP.US,D,20170731,000000,19.0352,19.0352,18.6749,19.0006,1466472.1690574,0
+PAGP.US,D,20170801,000000,18.9735,19.0516,18.7317,18.883,1471018.5989034,0
+PAGP.US,D,20170802,000000,18.7259,18.7741,18.433,18.5573,1435116.2279939,0
+PAGP.US,D,20170803,000000,18.5072,18.6392,18.299,18.4108,1179825.0079544,0
+PAGP.US,D,20170804,000000,18.4185,18.5004,18.2123,18.2595,1207249.9112966,0
+PAGP.US,D,20170807,000000,18.1959,18.2441,17.8404,17.9531,2407825.9832095,0
+PAGP.US,D,20170808,000000,14.6017,15.36,14.3444,14.6248,16418550.849087,0
+PAGP.US,D,20170809,000000,14.6364,15.3185,14.4147,14.5746,7669622.7114531,0
+PAGP.US,D,20170810,000000,14.7751,15.1442,14.5612,14.6999,5296500.4854868,0
+PAGP.US,D,20170811,000000,14.6161,14.7337,14.3935,14.6585,2500495.9426695,0
+PAGP.US,D,20170814,000000,14.6421,14.8243,14.4214,14.5949,2046344.856658,0
+PAGP.US,D,20170815,000000,14.4986,14.6017,14.2836,14.4629,2182284.2505923,0
+PAGP.US,D,20170816,000000,14.2431,14.3318,13.6766,14.143,6692173.502892,0
+PAGP.US,D,20170817,000000,14.0947,14.1854,13.7219,13.7768,2917442.2680301,0
+PAGP.US,D,20170818,000000,13.692,13.8414,13.6206,13.7373,3003625.1850415,0
+PAGP.US,D,20170821,000000,13.8587,13.8789,13.6206,13.7469,2646365.6692213,0
+PAGP.US,D,20170822,000000,13.7315,14.0139,13.7315,13.984,2404950.348171,0
+PAGP.US,D,20170823,000000,13.9281,14.3906,13.8288,14.3019,2439274.2849797,0
+PAGP.US,D,20170824,000000,14.2431,14.5612,14.2258,14.5053,2835864.9332276,0
+PAGP.US,D,20170825,000000,14.4493,14.6585,14.4359,14.5949,1195408.0233775,0
+PAGP.US,D,20170828,000000,14.7751,15.4236,14.6017,14.7144,9884615.1053662,0
+PAGP.US,D,20170829,000000,14.5949,14.9572,14.539,14.8945,4749253.9581078,0
+PAGP.US,D,20170830,000000,14.8474,15.2078,14.7501,15.068,2955783.3767023,0
+PAGP.US,D,20170831,000000,15.0892,15.6231,15.0892,15.6231,5829748.6581082,0
+PAGP.US,D,20170901,000000,15.6307,15.8457,15.4428,15.6722,2911061.0771779,0
+PAGP.US,D,20170905,000000,15.784,16.049,15.5894,15.7637,3686432.3236811,0
+PAGP.US,D,20170906,000000,15.9305,16.1868,15.7898,15.7898,4017274.6018474,0
+PAGP.US,D,20170907,000000,15.7637,16.0162,15.7368,15.8254,2878249.1577821,0
+PAGP.US,D,20170908,000000,15.8187,15.9093,15.4997,15.6925,2495700.4502434,0
+PAGP.US,D,20170911,000000,15.7272,15.8707,15.6231,15.8543,1069597.1743639,0
+PAGP.US,D,20170912,000000,15.8409,16.0836,15.8187,15.9998,2947548.7451505,0
+PAGP.US,D,20170913,000000,16.0952,16.1955,15.9372,16.1578,2097804.2989719,0
+PAGP.US,D,20170914,000000,16.2031,16.2773,16.075,16.2292,2259411.6672985,0
+PAGP.US,D,20170915,000000,16.2292,16.2773,15.8129,15.8543,1964894.128667,0
+PAGP.US,D,20170918,000000,15.8254,16.0326,15.8187,15.9305,2761421.1658211,0
+PAGP.US,D,20170919,000000,15.9218,15.9998,15.7637,15.784,2323249.5198393,0
+PAGP.US,D,20170920,000000,15.8129,15.9998,15.7782,15.8543,3483280.2792468,0
+PAGP.US,D,20170921,000000,15.8187,15.8736,15.518,15.6105,1897149.1069022,0
+PAGP.US,D,20170922,000000,15.6105,15.6664,15.4911,15.518,1612696.8097857,0
+PAGP.US,D,20170925,000000,15.653,15.888,15.6365,15.784,2732413.6773351,0
+PAGP.US,D,20170926,000000,15.7214,15.8822,15.6105,15.7406,1664751.9267701,0
+PAGP.US,D,20170927,000000,15.7358,15.8129,15.4236,15.4428,1961536.9726405,0
+PAGP.US,D,20170928,000000,15.465,15.4717,15.0584,15.174,2977025.3014956,0
+PAGP.US,D,20170929,000000,15.174,15.3504,15.1105,15.2,3575693.9118015,0
+PAGP.US,D,20171002,000000,14.991,15.2762,14.9216,15.2405,2264923.2146421,0
+PAGP.US,D,20171003,000000,15.2338,15.3812,15.1239,15.1442,1590113.0603426,0
+PAGP.US,D,20171004,000000,15.1855,15.2405,14.9823,15.0815,1834542.0386111,0
+PAGP.US,D,20171005,000000,15.1576,15.3523,15.0613,15.3185,2181916.8832868,0
+PAGP.US,D,20171006,000000,15.1442,15.4294,15.0189,15.4294,1667895.3040821,0
+PAGP.US,D,20171009,000000,15.3812,15.4486,15.2,15.2202,682270.61633184,0
+PAGP.US,D,20171010,000000,15.4081,15.4564,15.096,15.1653,1697299.2171746,0
+PAGP.US,D,20171011,000000,15.15,15.2242,15.0748,15.1855,1110429.946597,0
+PAGP.US,D,20171012,000000,15.068,15.068,14.8127,14.934,1519841.0911514,0
+PAGP.US,D,20171013,000000,15.096,15.1653,14.7751,14.8165,2758763.4605402,0
+PAGP.US,D,20171016,000000,14.8724,14.9707,14.7172,14.7828,1398154.3033586,0
+PAGP.US,D,20171017,000000,14.6922,14.9659,14.6729,14.9274,2561814.1121091,0
+PAGP.US,D,20171018,000000,14.9428,15.0478,14.6132,14.7076,1745331.9734918,0
+PAGP.US,D,20171019,000000,14.6421,14.8608,14.4986,14.7664,1833370.4067242,0
+PAGP.US,D,20171020,000000,14.8049,14.8049,14.4002,14.4214,2277787.2969001,0
+PAGP.US,D,20171023,000000,14.513,14.513,14.0148,14.0245,2473059.6239591,0
+PAGP.US,D,20171024,000000,14.0534,14.1613,13.7421,13.8192,2515275.731272,0
+PAGP.US,D,20171025,000000,13.8037,13.9232,13.189,13.5956,3672962.1891451,0
+PAGP.US,D,20171026,000000,13.6206,13.984,13.4125,13.8519,2090480.8213586,0
+PAGP.US,D,20171027,000000,13.8943,14.2489,13.6842,14.0379,3133658.6825471,0
+PAGP.US,D,20171030,000000,14.0957,14.5053,14.0321,14.2509,5838537.4539005,0
+PAGP.US,D,20171031,000000,14.2142,14.434,13.9898,14.3935,2850991.3339207,0
+PAGP.US,D,20171101,000000,14.4551,14.8117,14.3849,14.618,3097368.1891171,0
+PAGP.US,D,20171102,000000,14.6382,14.7221,14.1112,14.2865,2447388.5362845,0
+PAGP.US,D,20171103,000000,14.3,14.4426,14.1112,14.2788,2301002.0048792,0
+PAGP.US,D,20171106,000000,14.3231,14.9332,14.3077,14.7529,3516838.3486219,0
+PAGP.US,D,20171107,000000,14.9264,15.6693,14.9264,15.5411,5123150.8542731,0
+PAGP.US,D,20171108,000000,15.4564,15.7378,15.2665,15.3291,2300105.3795911,0
+PAGP.US,D,20171109,000000,15.2453,15.5132,15.1962,15.2733,1938324.3401829,0
+PAGP.US,D,20171110,000000,15.2887,15.5026,15.0622,15.2048,2166160.5618184,0
+PAGP.US,D,20171113,000000,15.1394,15.1615,14.6951,14.7298,2547009.4172485,0
+PAGP.US,D,20171114,000000,14.7298,14.859,14.3993,14.5622,3480076.7118113,0
+PAGP.US,D,20171115,000000,14.485,14.7722,14.2229,14.7298,2695709.1173658,0
+PAGP.US,D,20171116,000000,14.7461,14.7722,14.4696,14.5178,2523294.5085879,0
+PAGP.US,D,20171117,000000,14.5746,14.7298,14.3231,14.6759,3190888.0746314,0
+PAGP.US,D,20171120,000000,14.5833,14.8281,14.3347,14.7375,3330804.16776,0
+PAGP.US,D,20171121,000000,14.8502,14.859,14.3424,14.4484,2082245.152046,0
+PAGP.US,D,20171122,000000,14.5333,14.7221,14.4282,14.5399,2843634.6479634,0
+PAGP.US,D,20171124,000000,14.618,14.6334,14.1439,14.2509,2157555.4496788,0
+PAGP.US,D,20171127,000000,14.1796,14.3077,13.8259,13.9116,3635494.8750245,0
+PAGP.US,D,20171128,000000,13.8703,14.0042,13.8259,13.9483,2067434.230621,0
+PAGP.US,D,20171129,000000,13.9348,14.0466,13.6727,13.8703,2180470.2448012,0
+PAGP.US,D,20171130,000000,13.9194,14.5785,13.8982,14.5245,4259920.7071473,0
+PAGP.US,D,20171201,000000,14.6681,15.0401,14.4619,14.6614,3337711.5033125,0
+PAGP.US,D,20171204,000000,14.7221,15.0979,14.5178,14.909,3685780.6099301,0
+PAGP.US,D,20171205,000000,14.909,14.909,14.6113,14.6759,1537016.0315651,0
+PAGP.US,D,20171206,000000,14.5891,14.6527,14.3,14.3231,2663247.9611035,0
+PAGP.US,D,20171207,000000,14.3077,14.6382,14.2509,14.5477,2223877.7014553,0
+PAGP.US,D,20171208,000000,14.6681,14.7461,14.4551,14.5544,1393371.2640615,0
+PAGP.US,D,20171211,000000,14.6267,15.0497,14.4551,14.8213,2725141.0499986,0
+PAGP.US,D,20171212,000000,14.8444,15.1336,14.7298,14.8714,1750915.1263272,0
+PAGP.US,D,20171213,000000,14.9264,15.015,14.7886,14.9206,1953062.6183554,0
+PAGP.US,D,20171214,000000,14.8647,15.148,14.8502,14.9418,1762532.8579242,0
+PAGP.US,D,20171215,000000,14.9418,15.1268,14.8647,15.0198,2875918.3471375,0
+PAGP.US,D,20171218,000000,15.0912,15.6135,15.0323,15.3291,4441081.5635268,0
+PAGP.US,D,20171219,000000,15.3233,15.3726,15.1682,15.1817,1863910.6678381,0
+PAGP.US,D,20171220,000000,15.2531,15.5662,15.0912,15.4362,2330338.463523,0
+PAGP.US,D,20171221,000000,15.3166,15.545,15.2954,15.3658,1870069.7778898,0
+PAGP.US,D,20171222,000000,15.3937,15.5633,15.2531,15.5007,951926.52067385,0
+PAGP.US,D,20171226,000000,15.5565,15.7262,15.5354,15.6568,1025892.9181353,0
+PAGP.US,D,20171227,000000,15.6809,15.6809,15.492,15.5633,825357.06855193,0
+PAGP.US,D,20171228,000000,15.599,15.599,15.3455,15.5565,1141054.2663317,0
+PAGP.US,D,20171229,000000,15.5296,15.5778,15.3726,15.4853,1843211.4919172,0
+PAGP.US,D,20180102,000000,15.6327,15.9506,15.4785,15.8736,1420501.4433506,0
+PAGP.US,D,20180103,000000,15.8736,16.3852,15.8534,16.3467,1553913.8898585,0
+PAGP.US,D,20180104,000000,16.4239,16.4604,16.2003,16.2263,1700447.7832904,0
+PAGP.US,D,20180105,000000,16.2263,16.233,15.9506,16.1135,1995707.3208582,0
+PAGP.US,D,20180108,000000,16.1492,16.2176,16.0711,16.1626,1460600.5187335,0
+PAGP.US,D,20180109,000000,16.1829,16.2109,16.0095,16.1694,1658486.9651219,0
+PAGP.US,D,20180110,000000,16.1626,16.551,16.1058,16.551,2313399.0947996,0
+PAGP.US,D,20180111,000000,16.6291,16.974,16.5356,16.9191,1707437.1019421,0
+PAGP.US,D,20180112,000000,16.9451,17.0897,16.7765,17.0309,1790363.5257197,0
+PAGP.US,D,20180116,000000,17.1148,17.2275,16.5019,16.5163,2611752.1971633,0
+PAGP.US,D,20180117,000000,16.3467,16.5221,16.0509,16.4103,2608617.1219374,0
+PAGP.US,D,20180118,000000,16.4305,16.4344,15.9815,16.0355,2504563.9648098,0
+PAGP.US,D,20180119,000000,15.995,16.1289,15.7049,16.0711,1860645.8725184,0
+PAGP.US,D,20180122,000000,16.0711,16.6349,15.9853,16.339,2883142.1997187,0
+PAGP.US,D,20180123,000000,16.3804,16.5221,16.0152,16.3044,3173676.8125915,0
+PAGP.US,D,20180124,000000,16.339,16.3949,16.0885,16.0991,1994121.6224321,0
+PAGP.US,D,20180125,000000,16.2263,16.2263,15.8736,15.9594,1968330.1545105,0
+PAGP.US,D,20180126,000000,16.0152,16.0393,15.8177,16.0018,1983315.4197415,0
+PAGP.US,D,20180129,000000,15.9218,15.9256,15.6722,15.6809,2262170.0353722,0
+PAGP.US,D,20180130,000000,15.4823,15.597,15.1759,15.3253,2690162.2861566,0
+PAGP.US,D,20180131,000000,15.4121,15.4901,15.1113,15.2184,2240487.0622602,0
+PAGP.US,D,20180201,000000,15.2665,15.3118,14.9466,15.1615,1937872.9142566,0
+PAGP.US,D,20180202,000000,14.9052,15.1759,14.6951,14.7038,2955546.7672513,0
+PAGP.US,D,20180205,000000,14.5467,14.8618,14.2817,14.4388,3309256.1035455,0
+PAGP.US,D,20180206,000000,14.197,14.8753,14.1112,14.8387,4233483.7520392,0
+PAGP.US,D,20180207,000000,14.6267,15.6394,14.3742,15.4188,5776405.6800329,0
+PAGP.US,D,20180208,000000,15.4901,15.8764,14.9543,15.1885,6621649.3578385,0
+PAGP.US,D,20180209,000000,15.3899,15.3899,14.7597,15.2395,5978177.5026696,0
+PAGP.US,D,20180212,000000,15.4621,15.808,15.1817,15.6472,2771588.1078896,0
+PAGP.US,D,20180213,000000,15.7888,16.1116,15.6038,15.9998,3123742.8785802,0
+PAGP.US,D,20180214,000000,15.8832,16.3651,15.783,16.2831,2974026.1729279,0
+PAGP.US,D,20180215,000000,16.3978,16.4267,15.969,16.0769,1927437.1921539,0
+PAGP.US,D,20180216,000000,16.0056,16.313,15.8129,15.8129,1610122.1253647,0
+PAGP.US,D,20180220,000000,15.969,16.128,15.6616,15.7049,1702965.39087,0
+PAGP.US,D,20180221,000000,15.6973,15.783,15.3764,15.3764,1135891.4066001,0
+PAGP.US,D,20180222,000000,15.7956,16.0625,15.1326,15.1759,1685509.2172931,0
+PAGP.US,D,20180223,000000,15.2637,15.5335,15.1855,15.3966,1946278.7763322,0
+PAGP.US,D,20180226,000000,15.4823,15.5547,15.3118,15.3831,2054806.7578141,0
+PAGP.US,D,20180227,000000,15.3764,15.5758,15.2395,15.2549,1051994.6765212,0
+PAGP.US,D,20180228,000000,15.3542,15.4265,14.8532,14.8753,2100019.9181733,0
+PAGP.US,D,20180301,000000,14.8753,15.1682,14.8319,15.068,1323741.6687746,0
+PAGP.US,D,20180302,000000,14.9629,15.2665,14.7395,15.2637,1406111.8527901,0
+PAGP.US,D,20180305,000000,15.1885,15.5623,15.1047,15.5046,1086778.3413421,0
+PAGP.US,D,20180306,000000,16.2417,16.2484,15.5903,15.8264,1812012.252727,0
+PAGP.US,D,20180307,000000,15.6616,15.8832,15.1394,15.44,2564302.6623878,0
+PAGP.US,D,20180308,000000,15.3253,15.517,15.0902,15.3118,1059294.2856372,0
+PAGP.US,D,20180309,000000,15.4699,15.7378,15.3802,15.7127,1535330.708107,0
+PAGP.US,D,20180312,000000,15.7194,16.3217,15.7194,16.2831,1487093.5129221,0
+PAGP.US,D,20180313,000000,16.3631,16.6561,16.2311,16.5481,2401514.3223275,0
+PAGP.US,D,20180314,000000,16.5703,16.6561,16.3573,16.3834,2066659.0233407,0
+PAGP.US,D,20180315,000000,16.4142,16.4981,14.7471,15.6038,6791054.4604412,0
+PAGP.US,D,20180316,000000,15.7378,16.3631,15.7378,16.1916,4161168.4319311,0
+PAGP.US,D,20180319,000000,16.156,16.261,15.3475,15.4699,1879732.3682337,0
+PAGP.US,D,20180320,000000,15.597,15.625,15.2202,15.4823,1743899.8636567,0
+PAGP.US,D,20180321,000000,15.5547,16.049,15.3966,15.9179,1573736.1579457,0
+PAGP.US,D,20180322,000000,15.733,15.9632,15.597,15.6193,1912881.5598733,0
+PAGP.US,D,20180323,000000,15.6472,15.8611,15.5104,15.5335,1885605.0563184,0
+PAGP.US,D,20180326,000000,15.625,15.625,15.1258,15.4265,1384984.0816794,0
+PAGP.US,D,20180327,000000,15.44,15.8138,15.0478,15.44,2551594.2442424,0
+PAGP.US,D,20180328,000000,15.3764,15.5826,15.2473,15.3185,2566886.6866554,0
+PAGP.US,D,20180329,000000,15.3475,15.7262,15.3041,15.5547,2629153.3694206,0
+PAGP.US,D,20180402,000000,15.5046,15.6616,15.1355,15.3831,2168611.7527101,0
+PAGP.US,D,20180403,000000,15.4121,15.6693,15.0208,15.5046,2529132.9505678,0
+PAGP.US,D,20180404,000000,15.3041,15.8418,15.0748,15.8264,1834161.1804158,0
+PAGP.US,D,20180405,000000,15.9121,16.7052,15.9121,16.6281,2512944.9206274,0
+PAGP.US,D,20180406,000000,16.4903,16.8488,16.4026,16.6136,4804291.5994879,0
+PAGP.US,D,20180409,000000,16.9856,17.2275,16.6377,16.7428,3314185.4671084,0
+PAGP.US,D,20180410,000000,17.028,17.7931,16.9403,17.6284,4438459.1421114,0
+PAGP.US,D,20180411,000000,17.5985,17.9666,17.4125,17.9579,5603093.4082062,0
+PAGP.US,D,20180412,000000,17.9338,17.9666,17.1619,17.1908,3751434.5437834,0
+PAGP.US,D,20180413,000000,17.2275,17.3787,16.9981,17.1908,2858936.4302233,0
+PAGP.US,D,20180416,000000,17.1986,17.9415,17.1205,17.8721,2473263.0250661,0
+PAGP.US,D,20180417,000000,17.8779,18.2547,17.8075,18.0572,2117711.6634405,0
+PAGP.US,D,20180418,000000,18.2662,18.4936,17.7931,17.8779,3005366.5475801,0
+PAGP.US,D,20180419,000000,17.9579,18.1372,17.5107,17.5204,2787927.6508995,0
+PAGP.US,D,20180420,000000,17.6332,17.9848,17.4433,17.8914,1774393.4255368,0
+PAGP.US,D,20180423,000000,17.851,18.2856,17.8346,18.2132,2055915.0862952,0
+PAGP.US,D,20180424,000000,18.0928,18.3356,17.851,17.8914,3337793.4864118,0
+PAGP.US,D,20180425,000000,17.6852,17.7883,17.4703,17.6649,2050347.499871,0
+PAGP.US,D,20180426,000000,17.6996,17.8288,17.5907,17.6929,1794450.2275535,0
+PAGP.US,D,20180427,000000,17.6226,17.928,17.5368,17.7854,1258596.2376887,0
+PAGP.US,D,20180430,000000,17.8432,17.9184,17.4818,17.5329,1843011.2040924,0
+PAGP.US,D,20180501,000000,17.4308,17.6563,17.347,17.3961,2444023.078172,0
+PAGP.US,D,20180502,000000,17.3884,17.6389,17.3807,17.5329,2441575.0005626,0
+PAGP.US,D,20180503,000000,17.4896,17.8596,17.4896,17.6563,1231719.2720226,0
+PAGP.US,D,20180504,000000,17.5965,18.0832,17.5107,18.0042,1374432.1303726,0
+PAGP.US,D,20180507,000000,18.1834,18.5245,18.14,18.2856,2173118.7476477,0
+PAGP.US,D,20180508,000000,18.299,18.3993,17.9954,18.2758,2013775.7732777,0
+PAGP.US,D,20180509,000000,16.895,18.2701,16.7351,17.9954,4327026.46829,0
+PAGP.US,D,20180510,000000,18.0909,18.1911,17.823,17.8355,2251621.1973477,0
+PAGP.US,D,20180511,000000,17.8933,17.9868,17.3354,17.4818,2482256.2597262,0
+PAGP.US,D,20180514,000000,17.5831,17.9357,17.5494,17.8866,1310532.0121869,0
+PAGP.US,D,20180515,000000,17.8799,18.0138,17.7758,17.8721,1381035.4020253,0
+PAGP.US,D,20180516,000000,17.8721,17.98,17.7854,17.823,1561597.4704521,0
+PAGP.US,D,20180517,000000,17.901,18.1767,17.8721,17.98,2049242.2846722,0
+PAGP.US,D,20180518,000000,18.0167,18.1025,17.8298,18.061,1683322.6553927,0
+PAGP.US,D,20180521,000000,18.14,18.14,17.9319,17.98,1130019.7562762,0
+PAGP.US,D,20180522,000000,18.0379,18.4079,17.98,18.0243,2836484.4763954,0
+PAGP.US,D,20180523,000000,17.8866,18.0379,17.6631,17.9184,1705336.674184,0
+PAGP.US,D,20180524,000000,17.7209,17.8721,17.4471,17.4655,2948006.3976413,0
+PAGP.US,D,20180525,000000,17.2063,17.3152,16.7351,17.1639,1318154.3648962,0
+PAGP.US,D,20180529,000000,17.107,17.4385,17.0261,17.214,1893664.3063035,0
+PAGP.US,D,20180530,000000,17.2921,17.7931,17.2217,17.7642,1662877.7308555,0
+PAGP.US,D,20180531,000000,17.6139,17.9675,17.5165,17.7854,3083738.2394256,0
+PAGP.US,D,20180601,000000,17.691,18.1217,17.6631,17.8075,2432081.5652209,0
+PAGP.US,D,20180604,000000,17.9444,18.0243,17.5618,17.6765,2447106.2653605,0
+PAGP.US,D,20180605,000000,17.6139,17.8596,17.6139,17.743,2004918.4852758,0
+PAGP.US,D,20180606,000000,17.8018,18.0167,17.7209,17.823,2089171.167292,0
+PAGP.US,D,20180607,000000,17.9531,18.1872,17.8866,18.0687,1479221.059872,0
+PAGP.US,D,20180608,000000,18.1111,18.1111,17.8355,17.9232,1527303.6287052,0
+PAGP.US,D,20180611,000000,17.8799,18.35,17.8799,18.3153,1516628.1838692,0
+PAGP.US,D,20180612,000000,18.2758,18.8145,18.2354,18.4811,3067766.0637212,0
+PAGP.US,D,20180613,000000,18.4581,18.6247,18.326,18.3434,2161999.1412106,0
+PAGP.US,D,20180614,000000,18.4156,18.6757,18.3231,18.617,1783142.7864207,0
+PAGP.US,D,20180615,000000,18.6055,18.6055,17.9184,17.9444,2042639.0130195,0
+PAGP.US,D,20180618,000000,17.8075,18.3867,17.7363,18.3732,1556430.4596775,0
+PAGP.US,D,20180619,000000,18.1767,18.35,18.1111,18.2066,935276.68719968,0
+PAGP.US,D,20180620,000000,18.3655,18.3867,18.1025,18.2923,1064778.8512013,0
+PAGP.US,D,20180621,000000,18.1988,18.1988,17.8298,17.8519,2361372.6987539,0
+PAGP.US,D,20180622,000000,18.2856,18.4581,18.0687,18.0909,1106177.2030432,0
+PAGP.US,D,20180625,000000,17.9954,18.1111,17.3729,17.4539,1414476.2044357,0
+PAGP.US,D,20180626,000000,17.4722,17.743,17.3729,17.6852,1122244.8527366,0
+PAGP.US,D,20180627,000000,17.8432,17.9444,17.3316,17.3499,1755757.317987,0
+PAGP.US,D,20180628,000000,17.3807,17.3884,17.189,17.2728,2009251.1364074,0
+PAGP.US,D,20180629,000000,17.3441,17.4539,17.2496,17.3065,2184708.4597045,0
+PAGP.US,D,20180702,000000,17.1205,17.2285,16.9538,17.0338,2315314.8011442,0
+PAGP.US,D,20180703,000000,17.2554,17.3595,16.9606,17.0984,1122340.3267256,0
+PAGP.US,D,20180705,000000,17.107,17.2921,16.9673,17.0261,2702602.9620285,0
+PAGP.US,D,20180706,000000,16.9673,17.1986,16.9375,17.1205,2515037.0462995,0
+PAGP.US,D,20180709,000000,17.265,17.3152,17.1495,17.2805,2589787.990888,0
+PAGP.US,D,20180710,000000,17.3566,17.5165,17.2776,17.3316,2599565.7726752,0
+PAGP.US,D,20180711,000000,17.1986,17.214,16.8593,16.9375,7258028.1182806,0
+PAGP.US,D,20180712,000000,16.9451,16.9538,16.4893,16.8527,1920839.1093049,0
+PAGP.US,D,20180713,000000,16.9181,17.0617,16.7794,16.9962,1088215.639981,0
+PAGP.US,D,20180716,000000,16.8864,16.9606,16.7351,16.9181,894076.54766102,0
+PAGP.US,D,20180717,000000,16.8295,16.975,16.5336,16.5982,2496638.5859615,0
+PAGP.US,D,20180718,000000,16.6136,17.054,16.605,16.9249,1921050.8124979,0
+PAGP.US,D,20180719,000000,17.1571,17.7854,17.1118,17.2921,2049334.645379,0
+PAGP.US,D,20180720,000000,17.2496,17.2921,16.9317,16.9846,2226475.2166127,0
+PAGP.US,D,20180723,000000,17.0984,17.0984,16.9335,17.0261,1486508.215859,0
+PAGP.US,D,20180724,000000,17.0415,17.3566,16.9538,16.9846,2301049.7418737,0
+PAGP.US,D,20180725,000000,16.9673,17.4655,16.817,17.4587,2930597.9610588,0
+PAGP.US,D,20180726,000000,17.4164,17.823,17.3383,17.7642,1503281.5428625,0
+PAGP.US,D,20180727,000000,17.7565,18.0687,17.2217,17.265,2197818.4912602,0
+PAGP.US,D,20180730,000000,17.4501,17.7632,17.4501,17.6679,1615417.8184724,0
+PAGP.US,D,20180731,000000,17.689,17.8654,17.4694,17.8067,1114587.2161618,0
+PAGP.US,D,20180801,000000,17.5368,18.0716,17.5368,18.0273,1597546.5405954,0
+PAGP.US,D,20180802,000000,17.902,18.2904,17.8143,18.1294,1579177.1375583,0
+PAGP.US,D,20180803,000000,18.0793,18.3067,18.0793,18.2981,1357963.9050297,0
+PAGP.US,D,20180806,000000,18.3251,18.5476,18.2904,18.4966,1239420.4945489,0
+PAGP.US,D,20180807,000000,18.6873,18.8338,18.0985,18.1661,1775081.4609141,0
+PAGP.US,D,20180808,000000,19.0612,19.4264,18.8251,19.0892,6546576.7074175,0
+PAGP.US,D,20180809,000000,19.1335,19.3089,18.9803,19.2434,4126075.5144066,0
+PAGP.US,D,20180810,000000,19.2742,19.7926,19.2298,19.5305,5881458.2007628,0
+PAGP.US,D,20180813,000000,19.5238,19.6327,18.7086,18.7828,2415277.105395,0
+PAGP.US,D,20180814,000000,18.8694,19.2096,18.8145,19.1865,1586795.3392246,0
+PAGP.US,D,20180815,000000,19.0525,19.0796,18.7683,18.8926,1234534.7169375,0
+PAGP.US,D,20180816,000000,18.989,19.3831,18.8338,19.1123,1539298.0674545,0
+PAGP.US,D,20180817,000000,19.2067,19.4458,19.0978,19.3686,914399.0164297,0
+PAGP.US,D,20180820,000000,19.3975,19.596,19.3445,19.5064,1331619.3106284,0
+PAGP.US,D,20180821,000000,19.5305,19.7059,19.4486,19.516,2127977.1927802,0
+PAGP.US,D,20180822,000000,19.5431,19.7425,19.3975,19.7261,1605646.2632497,0
+PAGP.US,D,20180823,000000,19.677,19.7425,19.5392,19.6404,944575.02352033,0
+PAGP.US,D,20180824,000000,19.6981,19.7348,19.4264,19.677,1721549.6103823,0
+PAGP.US,D,20180827,000000,19.7194,19.7801,19.4342,19.6105,2863925.9839096,0
+PAGP.US,D,20180828,000000,19.5884,19.6616,19.1923,19.2665,2276963.3148645,0
+PAGP.US,D,20180829,000000,19.3407,19.4014,18.989,19.3253,1852376.9948618,0
+PAGP.US,D,20180830,000000,19.2944,19.2944,18.9514,19.1267,1224139.467504,0
+PAGP.US,D,20180831,000000,19.0708,19.0708,18.775,18.9013,1159674.8074702,0
+PAGP.US,D,20180904,000000,18.9206,19.0757,18.7375,18.7894,1821759.9394524,0
+PAGP.US,D,20180905,000000,18.7317,18.7317,18.3607,18.6873,3333878.0151017,0
+PAGP.US,D,20180906,000000,18.6931,18.7375,18.1959,18.2325,2078771.7668155,0
+PAGP.US,D,20180907,000000,18.0985,18.2084,17.93,18.0716,2872034.0086499,0
+PAGP.US,D,20180910,000000,18.1217,18.2904,17.7517,17.8298,2491823.3760811,0
+PAGP.US,D,20180911,000000,17.9377,18.3251,17.902,18.2547,2075021.2994648,0
+PAGP.US,D,20180912,000000,18.2836,18.4079,18.1737,18.2904,2238966.7427613,0
+PAGP.US,D,20180913,000000,18.2046,18.3799,18.0273,18.1959,1865977.8872523,0
+PAGP.US,D,20180914,000000,18.1506,18.1815,17.6746,18.063,2092166.1448167,0
+PAGP.US,D,20180917,000000,18.0985,18.1506,17.902,17.9627,1787352.9817837,0
+PAGP.US,D,20180918,000000,18.0562,18.1882,17.8519,17.9463,1528854.0432658,0
+PAGP.US,D,20180919,000000,17.9627,17.9627,17.637,17.7555,1725112.2430373,0
+PAGP.US,D,20180920,000000,17.7844,17.93,17.476,17.8143,1945258.6575149,0
+PAGP.US,D,20180921,000000,17.7748,17.8809,17.5763,17.7054,2262073.5236224,0
+PAGP.US,D,20180924,000000,17.9116,18.1294,17.1561,17.2352,2319132.7229437,0
+PAGP.US,D,20180925,000000,17.3065,17.3672,17.0376,17.3383,1929083.0807035,0
+PAGP.US,D,20180926,000000,17.2863,17.2863,17.0588,17.11,2296914.2652847,0
+PAGP.US,D,20180927,000000,17.1986,17.689,17.1244,17.636,2858967.5630458,0
+PAGP.US,D,20180928,000000,17.6823,18.0485,17.5811,17.981,3588304.7804364,0
+PAGP.US,D,20181001,000000,18.087,18.3337,17.981,18.2084,3733556.0015812,0
+PAGP.US,D,20181002,000000,18.2046,18.2046,17.8702,18.0793,3023359.2434649,0
+PAGP.US,D,20181003,000000,18.1439,18.5611,18.0985,18.3857,3566479.6341016,0
+PAGP.US,D,20181004,000000,18.3135,18.5014,18.2171,18.2171,1947533.429079,0
+PAGP.US,D,20181005,000000,18.2084,18.5476,18.063,18.2904,2617648.7537453,0
+PAGP.US,D,20181008,000000,18.2393,18.2393,18.0061,18.1573,1826489.0151905,0
+PAGP.US,D,20181009,000000,18.1815,18.4079,17.9974,18.1737,2227000.3235522,0
+PAGP.US,D,20181010,000000,18.1073,18.1372,17.5494,17.6302,3281540.6271933,0
+PAGP.US,D,20181011,000000,17.5811,17.7632,17.265,17.5204,2428112.1303519,0
+PAGP.US,D,20181012,000000,17.6679,17.8143,17.2496,17.6302,2724756.0407603,0
+PAGP.US,D,20181015,000000,17.6679,17.823,17.476,17.4848,1733112.3406597,0
+PAGP.US,D,20181016,000000,17.5069,17.9415,17.4327,17.7728,2039357.6135277,0
+PAGP.US,D,20181017,000000,17.7411,17.8548,17.5069,17.5494,1606995.3522248,0
+PAGP.US,D,20181018,000000,17.4028,17.7054,17.2959,17.4241,1784849.9028546,0
+PAGP.US,D,20181019,000000,17.5002,17.6013,17.2496,17.2496,1164510.7725656,0
+PAGP.US,D,20181022,000000,17.2728,17.3065,16.9201,16.9991,1468299.6657382,0
+PAGP.US,D,20181023,000000,16.685,16.7225,16.2533,16.5529,2042768.7331132,0
+PAGP.US,D,20181024,000000,16.6782,16.6782,15.6953,15.7184,1562969.3901637,0
+PAGP.US,D,20181025,000000,15.9006,16.3159,15.7541,16.0991,2831765.7782649,0
+PAGP.US,D,20181026,000000,15.916,16.1684,15.7184,15.8716,2353754.4970877,0
+PAGP.US,D,20181029,000000,15.9729,16.0683,15.4149,15.6616,2330128.8358515,0
+PAGP.US,D,20181030,000000,15.5778,15.9777,15.4747,15.7715,1344736.6065093,0
+PAGP.US,D,20181031,000000,15.9266,16.3439,15.8746,15.89,7642379.4162422,0
+PAGP.US,D,20181101,000000,15.97,16.7524,15.942,16.6782,3116730.7291919,0
+PAGP.US,D,20181102,000000,16.7881,16.7881,16.2041,16.232,1524016.0026489,0
+PAGP.US,D,20181105,000000,16.4315,17.0203,16.2677,16.8324,2162056.2180519,0
+PAGP.US,D,20181106,000000,16.7967,17.1552,16.4181,17.0646,2335865.5772779,0
+PAGP.US,D,20181107,000000,17.6591,17.7728,16.9365,17.0935,2843393.8874694,0
+PAGP.US,D,20181108,000000,17.1157,17.3932,16.763,16.7967,2377767.2430836,0
+PAGP.US,D,20181109,000000,16.5819,16.6156,16.2763,16.3949,1852877.1955434,0
+PAGP.US,D,20181112,000000,16.4701,16.4701,16.1742,16.2147,1420655.0319416,0
+PAGP.US,D,20181113,000000,16.2542,16.3949,15.7763,15.8369,2691194.8581029,0
+PAGP.US,D,20181114,000000,16.0972,16.1724,15.6703,15.8168,2642163.7759442,0
+PAGP.US,D,20181115,000000,15.7194,15.9121,15.6289,15.7647,2490912.2221426,0
+PAGP.US,D,20181116,000000,15.7994,15.8716,15.3089,15.5036,3519798.0422811,0
+PAGP.US,D,20181119,000000,15.4496,15.7647,15.1528,15.2347,4590670.6246068,0
+PAGP.US,D,20181120,000000,15.0064,15.1605,14.6344,14.7645,4031811.5544344,0
+PAGP.US,D,20181121,000000,14.8763,15.7262,14.8647,15.466,1865236.9260767,0
+PAGP.US,D,20181123,000000,15.1374,15.2136,14.91,15.094,1380683.6011311,0
+PAGP.US,D,20181126,000000,15.2954,15.5691,15.2781,15.5104,1465473.8432158,0
+PAGP.US,D,20181127,000000,15.4428,15.8168,15.4428,15.6799,2394395.283582,0
+PAGP.US,D,20181128,000000,15.6732,16.0288,15.6356,15.8245,4240444.0133899,0
+PAGP.US,D,20181129,000000,15.9266,16.4181,15.9121,16.2234,2420996.2048887,0
+PAGP.US,D,20181130,000000,16.0904,16.4643,15.8977,16.4546,3520799.4814049,0
+PAGP.US,D,20181203,000000,16.87,17.0859,16.5587,16.7447,2498614.4824296,0
+PAGP.US,D,20181204,000000,16.0904,16.7967,16.0162,16.0904,2808772.1133255,0
+PAGP.US,D,20181206,000000,15.8303,15.9025,15.3243,15.9025,2634528.970106,0
+PAGP.US,D,20181207,000000,16.1724,16.5741,15.9006,15.9777,2587804.8300947,0
+PAGP.US,D,20181210,000000,15.8245,15.8524,15.4699,15.6799,1867784.6287182,0
+PAGP.US,D,20181211,000000,15.9266,16.0972,15.7194,15.9853,2255224.302672,0
+PAGP.US,D,20181212,000000,16.2079,16.7071,15.9777,16.3804,3081651.3025572,0
+PAGP.US,D,20181213,000000,16.3505,16.8575,16.261,16.7669,2167838.6209513,0
+PAGP.US,D,20181214,000000,16.6108,16.9162,16.5741,16.6551,2145837.055289,0
+PAGP.US,D,20181217,000000,16.552,16.6638,16.0162,16.1329,3325572.8158189,0
+PAGP.US,D,20181218,000000,16.075,16.2831,15.6289,15.7262,3880355.561765,0
+PAGP.US,D,20181219,000000,15.8303,16.4826,15.7715,15.9266,3639898.0938871,0
+PAGP.US,D,20181220,000000,15.8168,16.1868,15.4496,15.7396,6846341.1644013,0
+PAGP.US,D,20181221,000000,15.7561,15.9777,15.2723,15.5778,5475621.1042317,0
+PAGP.US,D,20181224,000000,15.3542,15.517,14.5881,14.6025,2310505.8178284,0
+PAGP.US,D,20181226,000000,14.6835,15.4583,14.3733,15.4583,3182541.3649186,0
+PAGP.US,D,20181227,000000,14.9533,15.3542,14.2547,14.9533,3399316.0947191,0
+PAGP.US,D,20181228,000000,14.9813,15.0411,14.4764,14.8049,2379651.8166057,0
+PAGP.US,D,20181231,000000,14.857,15.1162,14.6421,14.9447,2635190.0237037,0
+PAGP.US,D,20190102,000000,14.6999,15.5036,14.5804,15.3542,1901494.2111628,0
+PAGP.US,D,20190103,000000,15.4949,16.2763,15.4949,15.995,5537993.6385934,0
+PAGP.US,D,20190104,000000,16.2986,16.8651,16.2986,16.6782,3219650.6515804,0
+PAGP.US,D,20190107,000000,16.8651,17.3258,16.7967,17.1552,2585243.6365635,0
+PAGP.US,D,20190108,000000,17.3527,17.6736,17.1687,17.5031,2982398.8266595,0
+PAGP.US,D,20190109,000000,17.7189,18.0235,17.4529,17.8885,2401705.2703055,0
+PAGP.US,D,20190110,000000,17.7343,17.7758,17.345,17.5783,2734159.1909167,0
+PAGP.US,D,20190111,000000,17.4722,17.5099,17.1552,17.2275,1305903.5992416,0
+PAGP.US,D,20190114,000000,17.0126,17.3614,17.0126,17.1986,1424689.8457379,0
+PAGP.US,D,20190115,000000,17.3402,17.5502,17.2564,17.481,1199853.7904308,0
+PAGP.US,D,20190116,000000,17.4973,17.8075,17.4443,17.5542,1458707.6431253,0
+PAGP.US,D,20190117,000000,17.4221,17.6669,17.3402,17.5397,1289634.6239627,0
+PAGP.US,D,20190118,000000,17.8452,17.8953,17.5031,17.8452,1468675.3351298,0
+PAGP.US,D,20190122,000000,17.7343,17.8075,17.266,17.345,1632909.2759149,0
+PAGP.US,D,20190123,000000,17.4973,17.5783,17.0704,17.2496,983170.3835763,0
+PAGP.US,D,20190124,000000,17.2352,17.2872,17.0126,17.1687,2100183.8843718,0
+PAGP.US,D,20190125,000000,17.293,17.4221,17.2207,17.3614,1803991.3998897,0
+PAGP.US,D,20190128,000000,17.11,17.1908,16.7524,16.9895,1506539.0738569,0
+PAGP.US,D,20190129,000000,17.1629,17.4443,17.0203,17.3691,1831358.1886298,0
+PAGP.US,D,20190130,000000,17.5859,17.611,17.3171,17.4289,1100999.8146611,0
+PAGP.US,D,20190131,000000,17.5281,17.611,17.0492,17.2034,1401307.0205173,0
+PAGP.US,D,20190201,000000,17.1591,17.5233,16.9779,17.4221,1664822.4945011,0
+PAGP.US,D,20190204,000000,17.345,17.6023,17.2275,17.4732,1788838.0174171,0
+PAGP.US,D,20190205,000000,17.4818,17.6023,17.2718,17.4365,3301947.1545827,0
+PAGP.US,D,20190206,000000,18.0466,18.1159,17.5107,17.5406,2897074.1377885,0
+PAGP.US,D,20190207,000000,17.4289,17.4896,17.1205,17.3691,2543540.183061,0
+PAGP.US,D,20190208,000000,17.3845,17.4144,16.9885,17.4068,2258730.8962465,0
+PAGP.US,D,20190211,000000,17.2641,17.5609,17.1513,17.5406,1722396.4231544,0
+PAGP.US,D,20190212,000000,17.7373,17.8143,17.4144,17.4365,2877466.6861766,0
+PAGP.US,D,20190213,000000,17.5406,18.0032,17.5406,17.822,2096886.9184688,0
+PAGP.US,D,20190214,000000,17.7613,18.1593,17.7536,18.0109,1664104.364062,0
+PAGP.US,D,20190215,000000,18.1372,18.4802,18.0542,18.2431,1722162.9269856,0
+PAGP.US,D,20190219,000000,18.2267,18.5331,18.1294,18.433,2005656.3331691,0
+PAGP.US,D,20190220,000000,18.4523,18.4523,18.0138,18.0388,1611973.4905429,0
+PAGP.US,D,20190221,000000,18.0109,18.0851,17.5734,17.6698,2517326.3465142,0
+PAGP.US,D,20190222,000000,17.7459,18.0032,17.7459,17.8143,1135892.4443608,0
+PAGP.US,D,20190225,000000,17.8143,17.9136,17.6563,17.8731,1111376.3844011,0
+PAGP.US,D,20190226,000000,17.8143,17.9261,17.5975,17.6254,1681201.4724195,0
+PAGP.US,D,20190227,000000,17.6563,17.6852,17.2843,17.4664,1421240.3290047,0
+PAGP.US,D,20190228,000000,17.4732,17.6023,17.3392,17.4664,2413472.4394506,0
+PAGP.US,D,20190301,000000,17.4818,17.6196,17.109,17.5657,3233747.5936094,0
+PAGP.US,D,20190304,000000,17.6389,17.8519,17.5811,17.7825,2315035.6435024,0
+PAGP.US,D,20190305,000000,17.7825,17.822,17.5079,17.6322,1998288.2318436,0
+PAGP.US,D,20190306,000000,17.5734,17.7989,17.5195,17.5937,2340633.0501637,0
+PAGP.US,D,20190307,000000,17.5937,18.0157,17.5281,17.9868,3786752.6553907,0
+PAGP.US,D,20190308,000000,17.7536,17.9088,17.5107,17.7305,1711366.0641419,0
+PAGP.US,D,20190311,000000,18.2056,18.2056,17.8143,18.2056,1211695.6783499,0
+PAGP.US,D,20190312,000000,18.2798,18.3492,18.0032,18.0331,922352.41481826,0
+PAGP.US,D,20190313,000000,18.1448,18.2798,18.0985,18.2114,776696.466981,0
+PAGP.US,D,20190314,000000,18.2431,18.3549,18.1554,18.2431,1589629.463833,0
+PAGP.US,D,20190315,000000,18.1824,18.433,18.1217,18.3549,1497755.4668683,0
+PAGP.US,D,20190318,000000,18.4619,18.8387,18.3935,18.7924,1739370.0379826,0
+PAGP.US,D,20190319,000000,18.8299,19.1316,18.8233,18.9948,2254506.1722329,0
+PAGP.US,D,20190320,000000,18.9446,19.4476,18.9206,19.0728,3455402.9122176,0
+PAGP.US,D,20190321,000000,18.9948,19.1151,18.8078,18.8464,1795782.7123566,0
+PAGP.US,D,20190322,000000,18.7095,18.7548,18.4002,18.4908,755835.40038303,0
+PAGP.US,D,20190325,000000,18.4619,18.5428,18.1824,18.4436,1086234.5547091,0
+PAGP.US,D,20190326,000000,18.566,18.9918,18.4368,18.4773,2290236.2748579,0
+PAGP.US,D,20190327,000000,18.4705,18.6652,18.3241,18.5746,1344589.2444828,0
+PAGP.US,D,20190328,000000,18.5235,18.7182,18.4908,18.6787,1030805.6775262,0
+PAGP.US,D,20190329,000000,18.8233,18.8676,18.6353,18.7722,1015415.6856026,0
+PAGP.US,D,20190401,000000,18.883,18.9735,18.7722,18.8531,1185204.7596828,0
+PAGP.US,D,20190402,000000,18.7008,18.8752,18.6604,18.7008,1361680.1262757,0
+PAGP.US,D,20190403,000000,18.7268,18.7992,18.4908,18.7625,1728166.3729248,0
+PAGP.US,D,20190404,000000,18.8387,18.9071,18.5708,18.7182,2054107.3070685,0
+PAGP.US,D,20190405,000000,18.7326,19.1393,18.7095,19.0333,1676377.9604532,0
+PAGP.US,D,20190408,000000,19.0333,19.1201,18.9446,19.0728,1089136.1337663,0
+PAGP.US,D,20190409,000000,19.0728,19.0728,18.4041,18.5293,1987896.0956924,0
+PAGP.US,D,20190410,000000,18.5823,18.6266,18.3404,18.4705,1333821.43894,0
+PAGP.US,D,20190411,000000,18.4705,18.8165,18.4089,18.8078,1701803.09883,0
+PAGP.US,D,20190412,000000,18.9899,19.0564,18.7625,18.8387,2430585.1142193,0
+PAGP.US,D,20190415,000000,18.9446,18.9735,18.5524,18.6498,1088084.8821264,0
+PAGP.US,D,20190416,000000,18.6189,18.6498,18.3183,18.4831,1138681.945257,0
+PAGP.US,D,20190417,000000,18.4773,18.7722,18.3857,18.3935,1347218.9302235,0
+PAGP.US,D,20190418,000000,18.3935,18.3935,18.1824,18.1901,1202468.947521,0
+PAGP.US,D,20190422,000000,18.3492,18.6189,18.272,18.5235,1841746.1737381,0
+PAGP.US,D,20190423,000000,18.5149,18.5967,18.3366,18.4831,1316258.3760058,0
+PAGP.US,D,20190424,000000,18.4908,18.4908,18.1824,18.2267,1598355.9939804,0
+PAGP.US,D,20190425,000000,18.1901,18.272,17.9405,17.9772,1462579.5284838,0
+PAGP.US,D,20190426,000000,17.8875,18.062,17.7748,18.0157,660388.3931558,0
+PAGP.US,D,20190429,000000,18.0388,18.1159,17.9136,18.062,1190532.6233737,0
+PAGP.US,D,20190430,000000,18.2373,18.2421,17.8711,18.0466,1382049.2942782,0
+PAGP.US,D,20190501,000000,18.0321,18.2373,17.9704,18.0706,1378170.1445944,0
+PAGP.US,D,20190502,000000,18.0099,18.0321,17.8316,17.955,1111697.0524729,0
+PAGP.US,D,20190503,000000,17.8394,18.2537,17.7951,18.2142,1792582.2582034,0
+PAGP.US,D,20190506,000000,18.0851,18.299,17.9762,18.0706,1941419.9805003,0
+PAGP.US,D,20190507,000000,17.9106,18.2373,17.8625,18.193,1767075.1367273,0
+PAGP.US,D,20190508,000000,19.1161,19.1249,18.0706,18.406,2454115.3014665,0
+PAGP.US,D,20190509,000000,18.3153,18.3646,17.9184,18.2239,2533764.4767953,0
+PAGP.US,D,20190510,000000,18.3366,18.7278,18.2142,18.6508,2680140.6305932,0
+PAGP.US,D,20190513,000000,18.6065,18.7172,18.3607,18.4378,1807689.9792029,0
+PAGP.US,D,20190514,000000,18.6131,19.0304,18.4976,18.7346,1807357.8957629,0
+PAGP.US,D,20190515,000000,18.566,18.934,18.4725,18.9177,1837205.9704565,0
+PAGP.US,D,20190516,000000,19.0179,19.2848,19.0179,19.149,1547556.5675036,0
+PAGP.US,D,20190517,000000,19.0323,19.1316,18.7124,18.7124,2181419.7958875,0
+PAGP.US,D,20190520,000000,18.6584,18.7664,18.3607,18.3607,1599621.0243348,0
+PAGP.US,D,20190521,000000,18.4503,18.8579,18.406,18.5746,2986272.7875395,0
+PAGP.US,D,20190522,000000,18.5042,18.6016,18.353,18.5139,2162578.2117092,0
+PAGP.US,D,20190523,000000,18.193,18.3973,17.8105,18.0928,2660925.4525448,0
+PAGP.US,D,20190524,000000,18.2537,18.3694,18.0147,18.2373,1528845.7411798,0
+PAGP.US,D,20190528,000000,18.3087,18.3819,18.0099,18.0706,3151269.4824759,0
+PAGP.US,D,20190529,000000,17.8558,18.0099,17.268,17.9848,5084516.0593086,0
+PAGP.US,D,20190530,000000,17.9647,18.0466,17.3739,17.3817,3068197.7721933,0
+PAGP.US,D,20190531,000000,17.2053,17.4202,17.0261,17.2207,3137409.1498979,0
+PAGP.US,D,20190603,000000,17.321,17.3739,17.0608,17.1822,2519881.3134809,0
+PAGP.US,D,20190604,000000,17.321,17.901,17.2361,17.8866,3131249.0020855,0
+PAGP.US,D,20190605,000000,17.9473,17.9473,17.4164,17.6958,2417986.6987134,0
+PAGP.US,D,20190606,000000,17.7768,18.0542,17.7728,17.848,1490388.4033036,0
+PAGP.US,D,20190607,000000,17.9242,18.035,17.7864,17.8625,1290849.841801,0
+PAGP.US,D,20190610,000000,17.8933,18.2239,17.769,18.1603,1939621.5411205,0
+PAGP.US,D,20190611,000000,18.2836,18.4137,18.2094,18.3231,2026072.2004053,0
+PAGP.US,D,20190612,000000,18.2008,18.3723,17.9242,18.0466,1766437.9516268,0
+PAGP.US,D,20190613,000000,18.43,18.7886,18.2836,18.6903,3361004.0433479,0
+PAGP.US,D,20190614,000000,18.6903,18.7346,18.2296,18.5283,2290198.9154709,0
+PAGP.US,D,20190617,000000,18.5226,18.6508,18.1169,18.3607,1934535.4756844,0
+PAGP.US,D,20190618,000000,18.406,18.5428,18.275,18.3819,2100710.0290721,0
+PAGP.US,D,20190619,000000,18.43,18.5977,18.2537,18.5592,1705606.491979,0
+PAGP.US,D,20190620,000000,18.8435,18.9427,18.6584,18.7808,1335336.5696351,0
+PAGP.US,D,20190621,000000,18.8193,18.989,18.7028,18.9639,1958201.6095898,0
+PAGP.US,D,20190624,000000,19.0323,19.0564,18.6362,18.8492,1409701.4672246,0
+PAGP.US,D,20190625,000000,18.7886,18.7886,18.4378,18.4821,1844860.493749,0
+PAGP.US,D,20190626,000000,18.6807,18.9755,18.6749,18.6749,1737948.305755,0
+PAGP.US,D,20190627,000000,18.6508,18.803,18.4936,18.7278,1201034.7621644,0
+PAGP.US,D,20190628,000000,18.7346,19.095,18.6749,19.095,1314794.0955874,0
+PAGP.US,D,20190701,000000,19.3012,19.3455,18.9668,19.1036,2070377.3201082,0
+PAGP.US,D,20190702,000000,19.1249,19.1249,18.6671,18.9938,2783782.8344637,0
+PAGP.US,D,20190703,000000,19.0564,19.3773,18.9572,19.3773,1062888.0511147,0
+PAGP.US,D,20190705,000000,19.3628,19.4881,19.1903,19.4216,1699495.1189218,0
+PAGP.US,D,20190708,000000,19.332,19.384,18.9639,19.1249,3175764.7872206,0
+PAGP.US,D,20190709,000000,19.1036,19.1624,18.803,19.0564,3377139.14749,0
+PAGP.US,D,20190710,000000,19.149,19.4342,19.1316,19.3407,3255842.5577392,0
+PAGP.US,D,20190711,000000,19.4997,19.6452,19.279,19.3706,1910238.3832429,0
+PAGP.US,D,20190712,000000,19.3156,19.4159,19.1094,19.1701,1204061.9102724,0
+PAGP.US,D,20190715,000000,19.2539,19.4081,19.0806,19.2009,2132162.4818853,0
+PAGP.US,D,20190716,000000,19.1624,19.3156,19.0776,19.2009,925412.77127023,0
+PAGP.US,D,20190717,000000,19.2009,19.2539,18.9986,19.0256,1241705.6437205,0
+PAGP.US,D,20190718,000000,18.9803,18.9803,18.6189,18.9572,1355717.1530058,0
+PAGP.US,D,20190719,000000,19.0179,19.1161,18.8193,18.9254,1194179.3146494,0
+PAGP.US,D,20190722,000000,18.9572,19.2848,18.9099,19.2395,1067064.000373,0
+PAGP.US,D,20190723,000000,19.1624,19.4216,19.1402,19.1624,1242945.7678169,0
+PAGP.US,D,20190724,000000,19.1161,19.1316,18.9427,19.0015,1087471.5655232,0
+PAGP.US,D,20190725,000000,19.0728,19.1402,18.8251,18.8348,896368.96115793,0
+PAGP.US,D,20190726,000000,18.8579,18.9254,18.7028,18.7278,1196417.7645873,0
+PAGP.US,D,20190729,000000,18.7028,18.7403,18.4976,18.6131,1659164.6228917,0
+PAGP.US,D,20190730,000000,18.5419,18.8155,18.3414,18.8155,2937231.3277733,0
+PAGP.US,D,20190731,000000,18.7904,18.8618,18.4888,18.7519,2818001.9574366,0
+PAGP.US,D,20190801,000000,18.6584,18.6584,17.9916,18.2643,2884251.5659606,0
+PAGP.US,D,20190802,000000,18.2643,18.4657,18.0379,18.139,1782837.6847602,0
+PAGP.US,D,20190805,000000,17.9752,17.9752,17.4876,17.6978,2100762.9548703,0
+PAGP.US,D,20190806,000000,17.7893,17.9685,17.3952,17.4963,2107665.1016191,0
+PAGP.US,D,20190807,000000,17.3075,17.5869,16.9201,17.401,3759470.963032,0
+PAGP.US,D,20190808,000000,17.7267,17.7893,17.2997,17.7267,2929988.7954985,0
+PAGP.US,D,20190809,000000,17.7594,17.8047,17.1138,17.1282,2159815.6925925,0
+PAGP.US,D,20190812,000000,17.1552,17.1687,16.9432,17.1003,1369024.359104,0
+PAGP.US,D,20190813,000000,17.0743,17.4106,16.9596,17.2708,2922141.2487065,0
+PAGP.US,D,20190814,000000,17.0059,17.1842,16.8681,17.0608,2695804.5913548,0
+PAGP.US,D,20190815,000000,17.0376,17.0907,16.9278,16.9981,2060057.8272095,0
+PAGP.US,D,20190816,000000,17.0695,17.4221,17.0376,17.3075,1270317.7453608,0
+PAGP.US,D,20190819,000000,17.4636,17.5484,17.2921,17.4106,1495583.4336184,0
+PAGP.US,D,20190820,000000,17.3787,17.5349,17.2468,17.4173,1346603.5380987,0
+PAGP.US,D,20190821,000000,17.557,17.8018,17.5099,17.5946,1729511.3108569,0
+PAGP.US,D,20190822,000000,17.6216,17.689,17.3739,17.401,1021559.229243,0
+PAGP.US,D,20190823,000000,17.2708,17.347,16.5876,16.6262,1570902.0333372,0
+PAGP.US,D,20190826,000000,16.7504,16.8198,16.4546,16.4932,1121209.167508,0
+PAGP.US,D,20190827,000000,16.6012,16.6657,16.1829,16.5173,3450772.4237507,0
+PAGP.US,D,20190828,000000,16.6012,16.9278,16.4932,16.9278,1803141.4738353,0
+PAGP.US,D,20190829,000000,17.029,17.2708,16.8729,16.8892,3271050.9415316,0
+PAGP.US,D,20190830,000000,16.9143,17.1552,16.8729,17.0145,2644909.6908889,0
+PAGP.US,D,20190903,000000,16.974,17.0521,16.8131,16.9837,2006269.6497724,0
+PAGP.US,D,20190904,000000,17.0743,17.2824,16.9114,17.2237,1553857.850778,0
+PAGP.US,D,20190905,000000,17.3402,17.3787,16.974,16.9837,1283503.5334512,0
+PAGP.US,D,20190906,000000,16.974,17.1138,16.8593,16.9278,1692286.8327518,0
+PAGP.US,D,20190909,000000,17.029,17.239,17.029,17.1552,1947892.4942986,0
+PAGP.US,D,20190910,000000,17.1282,17.4173,17.1224,17.2005,1801722.85489,0
+PAGP.US,D,20190911,000000,17.239,17.4414,17.1629,17.2237,1795879.2241063,0
+PAGP.US,D,20190912,000000,17.0608,17.1282,16.8729,16.9355,1217043.259495,0
+PAGP.US,D,20190913,000000,17.0145,17.3248,17.0145,17.2468,631492.98283076,0
+PAGP.US,D,20190916,000000,17.5734,18.1314,17.4231,17.7054,1508209.8686646,0
+PAGP.US,D,20190917,000000,17.7363,17.9155,17.4501,17.7507,1184005.1082557,0
+PAGP.US,D,20190918,000000,17.6591,17.6978,17.3508,17.4414,2025154.8199022,0
+PAGP.US,D,20190919,000000,17.3865,17.9453,17.1224,17.2468,5036444.9058438,0
+PAGP.US,D,20190920,000000,17.3334,17.6823,17.1842,17.347,3229125.4072286,0
+PAGP.US,D,20190923,000000,17.3952,17.6216,17.3171,17.5811,4061662.7424103,0
+PAGP.US,D,20190924,000000,17.5175,17.5609,16.842,16.9278,2249749.0769546,0
+PAGP.US,D,20190925,000000,16.8266,16.9278,16.5876,16.7504,6435518.6652269,0
+PAGP.US,D,20190926,000000,16.7187,16.8593,16.446,16.4778,3012686.9119111,0
+PAGP.US,D,20190927,000000,16.446,16.7727,16.4007,16.6657,2667745.6161943,0
+PAGP.US,D,20190930,000000,16.6262,16.6965,16.471,16.4778,1633198.8111641,0
+PAGP.US,D,20191001,000000,16.5635,16.7071,16.3959,16.446,2048480.5682816,0
+PAGP.US,D,20191002,000000,16.393,16.4219,15.9189,15.9353,3092450.2409225,0
+PAGP.US,D,20191003,000000,15.8254,16.2205,15.5758,16.1733,1999297.9730534,0
+PAGP.US,D,20191004,000000,16.2302,16.3188,15.9671,16.1444,1065420.1873448,0
+PAGP.US,D,20191007,000000,16.1357,16.1598,15.8649,15.8813,1286826.443373,0
+PAGP.US,D,20191008,000000,15.7725,15.8726,15.4458,15.5623,2638456.894545,0
+PAGP.US,D,20191009,000000,15.6173,15.757,15.2665,15.3851,2228032.8954985,0
+PAGP.US,D,20191010,000000,15.438,15.5623,15.3995,15.4621,2423909.1993141,0
+PAGP.US,D,20191011,000000,15.678,15.7859,15.4226,15.4458,2568443.3277805,0
+PAGP.US,D,20191014,000000,15.3764,15.4458,14.8945,15.0189,4050316.9041297,0
+PAGP.US,D,20191015,000000,15.0189,15.2993,15.015,15.0584,2587823.5097882,0
+PAGP.US,D,20191016,000000,15.0517,15.1576,14.9958,15.0806,3410489.6647151,0
+PAGP.US,D,20191017,000000,15.1278,15.3908,14.9958,15.3908,3449512.5822001,0
+PAGP.US,D,20191018,000000,15.3668,15.7445,15.3051,15.5547,3159719.9682637,0
+PAGP.US,D,20191021,000000,15.6009,15.6741,15.5325,15.6009,1872658.9909612,0
+PAGP.US,D,20191022,000000,15.6009,15.7773,15.438,15.4535,2880121.2781753,0
+PAGP.US,D,20191023,000000,15.3764,15.5084,15.148,15.3764,2987313.6615718,0
+PAGP.US,D,20191024,000000,15.3523,15.4226,15.0979,15.1817,3083212.0947253,0
+PAGP.US,D,20191025,000000,15.1345,15.3051,15.0806,15.2916,2064918.6985628,0
+PAGP.US,D,20191028,000000,15.2916,15.3851,14.9186,14.9186,3362054.257227,0
+PAGP.US,D,20191029,000000,14.8945,14.9794,14.7202,14.9119,2921279.9072839,0
+PAGP.US,D,20191030,000000,14.9244,14.9736,14.6883,14.8638,4010352.7376444,0
+PAGP.US,D,20191031,000000,14.8387,14.8387,14.4551,14.6807,4215290.7683296,0
+PAGP.US,D,20191101,000000,14.7838,15.2116,14.6739,15.148,3308277.4951582,0
+PAGP.US,D,20191104,000000,15.3051,15.5556,15.2424,15.4881,3954702.8174218,0
+PAGP.US,D,20191105,000000,15.5354,15.6616,15.1153,15.4169,4297405.6632007,0
+PAGP.US,D,20191106,000000,15.4246,15.8351,15.1113,15.1316,4190944.9011329,0
+PAGP.US,D,20191107,000000,15.2424,15.3774,14.5467,14.7134,2926494.655053,0
+PAGP.US,D,20191108,000000,14.6653,14.7365,14.3887,14.5776,3259452.9273888,0
+PAGP.US,D,20191111,000000,14.4657,14.4995,14.1188,14.1815,2578809.519913,0
+PAGP.US,D,20191112,000000,14.143,14.3964,13.9762,13.9936,4409765.0573718,0
+PAGP.US,D,20191113,000000,13.9126,14.248,13.8905,14.0157,4157929.5806301,0
+PAGP.US,D,20191114,000000,14.0157,14.1188,13.8809,13.9126,3314186.5048691,0
+PAGP.US,D,20191115,000000,13.9762,14.248,13.9455,14.1729,2177525.0797925,0
+PAGP.US,D,20191118,000000,14.1352,14.248,13.9955,14.0398,2088622.1918552,0
+PAGP.US,D,20191119,000000,14.0793,14.0793,13.534,13.5416,3311227.8489707,0
+PAGP.US,D,20191120,000000,13.7373,13.7469,13.4463,13.4935,3501278.1639353,0
+PAGP.US,D,20191121,000000,13.612,14.1815,13.5272,14.1603,5090104.4009478,0
+PAGP.US,D,20191122,000000,14.2133,14.4657,14.1815,14.3405,3558289.6262621,0
+PAGP.US,D,20191125,000000,14.3173,14.4041,14.2133,14.3791,3718596.6803689,0
+PAGP.US,D,20191126,000000,14.3173,14.3964,13.772,13.7797,17497006.349214,0
+PAGP.US,D,20191127,000000,13.851,14.1603,13.7903,14.1044,4359312.2429855,0
+PAGP.US,D,20191129,000000,14.0398,14.0716,13.8201,13.8201,2486774.670032,0
+PAGP.US,D,20191202,000000,14.0321,14.06,13.7295,13.7469,3979230.2927497,0
+PAGP.US,D,20191203,000000,13.6457,13.693,13.4395,13.4395,5712255.4615064,0
+PAGP.US,D,20191204,000000,13.5021,13.7826,13.4867,13.7247,3678869.1233346,0
+PAGP.US,D,20191205,000000,13.7797,13.8655,13.5021,13.5185,3943882.0860807,0
+PAGP.US,D,20191206,000000,13.5667,13.8703,13.5185,13.7247,2770839.8823888,0
+PAGP.US,D,20191209,000000,13.7074,13.981,13.6689,13.9204,2854669.158019,0
+PAGP.US,D,20191210,000000,13.8982,14.352,13.8982,14.2547,3385188.0198676,0
+PAGP.US,D,20191211,000000,14.2615,14.3482,13.93,13.9685,4088344.6090554,0
+PAGP.US,D,20191212,000000,13.9936,14.2133,13.9078,14.1266,3460852.1939162,0
+PAGP.US,D,20191213,000000,14.143,14.2075,13.7199,13.7315,2951773.4691641,0
+PAGP.US,D,20191216,000000,13.8028,14.2383,13.7941,14.2133,3929657.4994795,0
+PAGP.US,D,20191217,000000,14.2287,14.776,14.2287,14.5776,6636313.9549978,0
+PAGP.US,D,20191218,000000,14.5708,14.6807,14.4995,14.5862,7313966.5359918,0
+PAGP.US,D,20191219,000000,14.6093,14.8772,14.5929,14.776,4205399.8706207,0
+PAGP.US,D,20191220,000000,14.7924,15.0613,14.6623,14.9581,3287639.5471215,0
+PAGP.US,D,20191223,000000,14.9186,15.2589,14.9186,15.227,2588105.7807122,0
+PAGP.US,D,20191224,000000,15.2655,15.2655,15.1191,15.1943,1334024.840047,0
+PAGP.US,D,20191226,000000,15.2347,15.4959,15.227,15.4015,2129857.6152594,0
+PAGP.US,D,20191227,000000,15.4081,15.4081,15.1153,15.1943,2803949.6391199,0
+PAGP.US,D,20191230,000000,15.1634,15.2733,14.8705,14.8945,1698394.054766,0
+PAGP.US,D,20191231,000000,14.8474,15.0709,14.8233,14.989,1946588.0290357,0
+PAGP.US,D,20200102,000000,15.0758,15.1721,15.0102,15.148,1885934.0264762,0
+PAGP.US,D,20200103,000000,15.2347,15.358,15.068,15.3379,3779431.2532989,0
+PAGP.US,D,20200106,000000,15.3532,15.6548,15.3532,15.6153,3272177.9497061,0
+PAGP.US,D,20200107,000000,15.5354,15.599,15.3726,15.5739,2448387.8998868,0
+PAGP.US,D,20200108,000000,15.5277,15.6548,15.2637,15.2733,2157283.5563623,0
+PAGP.US,D,20200109,000000,15.2501,15.2733,15.0102,15.2501,3192692.7405758,0
+PAGP.US,D,20200110,000000,15.2116,15.2589,15.0844,15.1634,2673679.5321632,0
+PAGP.US,D,20200113,000000,15.1634,15.2655,15.0285,15.1394,2667791.2776673,0
+PAGP.US,D,20200114,000000,15.2116,15.2906,15.1153,15.1789,3223699.9940272,0
+PAGP.US,D,20200115,000000,15.1394,15.2694,15.1153,15.2184,3100800.0639176,0
+PAGP.US,D,20200116,000000,15.2906,15.4246,15.1865,15.2116,6395619.8776688,0
+PAGP.US,D,20200117,000000,15.2424,15.3215,15.0709,15.2424,1969432.2564271,0
+PAGP.US,D,20200121,000000,15.1634,15.2184,14.8387,14.8387,2739572.1509891,0
+PAGP.US,D,20200122,000000,14.831,14.8638,14.5303,14.539,2834846.8899318,0
+PAGP.US,D,20200123,000000,14.4359,14.6344,14.1815,14.4995,2268693.3994472,0
+PAGP.US,D,20200124,000000,14.4282,14.4657,13.9685,14.143,5220641.2124172,0
+PAGP.US,D,20200127,000000,13.9204,13.9493,13.7797,13.9126,3031329.2460254,0
+PAGP.US,D,20200128,000000,14.0245,14.1912,13.8982,14.0793,1895617.3720351,0
+PAGP.US,D,20200129,000000,14.1912,14.2856,14.0793,14.1112,1751044.8464209,0
+PAGP.US,D,20200130,000000,14.0148,14.1218,13.7575,13.9252,5347104.8129427,0
+PAGP.US,D,20200131,000000,13.7575,13.9252,13.3894,13.4415,5074370.9102159,0
+PAGP.US,D,20200203,000000,13.4251,13.5629,13.346,13.4164,2749969.4759441,0
+PAGP.US,D,20200204,000000,13.611,13.7729,13.4896,13.6043,3762895.5735072,0
+PAGP.US,D,20200205,000000,13.8529,14.3945,13.8278,13.9656,6221519.9454328,0
+PAGP.US,D,20200206,000000,14.1671,14.1671,13.6679,13.6679,4094886.6528239,0
+PAGP.US,D,20200207,000000,13.5947,13.6351,13.3759,13.3846,2704783.2973644,0
+PAGP.US,D,20200210,000000,13.319,13.3643,12.7476,12.9654,5129372.2299698,0
+PAGP.US,D,20200211,000000,13.1186,13.3673,13.0627,13.2237,5104345.591721,0
+PAGP.US,D,20200212,000000,13.4096,13.6313,13.346,13.5233,2683616.0913452,0
+PAGP.US,D,20200213,000000,13.4096,13.5629,13.3528,13.4251,2307920.7557999,0
+PAGP.US,D,20200214,000000,13.5233,13.7074,13.401,13.7074,2784687.7618378,0
+PAGP.US,D,20200218,000000,13.5464,13.7074,13.4896,13.6178,2308433.4096105,0
+PAGP.US,D,20200219,000000,13.7161,13.7951,13.5378,13.5879,2774204.3027405,0
+PAGP.US,D,20200220,000000,13.5687,13.7383,13.4656,13.4656,4241753.6674565,0
+PAGP.US,D,20200221,000000,13.3942,13.4656,12.949,13.1263,4369900.5159185,0
+PAGP.US,D,20200224,000000,12.8276,12.9654,12.4556,12.8681,4444234.2806855,0
+PAGP.US,D,20200225,000000,13.0464,13.0685,11.9757,12.0693,5474592.6833284,0
+PAGP.US,D,20200226,000000,12.076,12.1772,11.5403,11.5441,4368039.8108936,0
+PAGP.US,D,20200227,000000,11.2212,11.4525,10.6817,11.124,6475898.973773,0
+PAGP.US,D,20200228,000000,10.8744,11.1404,10.4214,11.1163,8177309.7990394,0
+PAGP.US,D,20200302,000000,11.2695,11.81,10.858,11.7946,6497292.4116357,0
+PAGP.US,D,20200303,000000,11.8746,12.1338,11.149,11.3437,5246380.7923013,0
+PAGP.US,D,20200304,000000,11.5758,11.6492,11.2695,11.3572,4598362.5072864,0
+PAGP.US,D,20200305,000000,11.0526,11.1644,10.7626,10.8985,3500180.2130617,0
+PAGP.US,D,20200306,000000,10.487,10.487,9.66408,9.84907,5092740.313253,0
+PAGP.US,D,20200309,000000,7.98383,7.98383,6.49253,6.49861,7808071.4108811,0
+PAGP.US,D,20200310,000000,7.23327,7.54807,5.82861,7.21708,9392473.6738161,0
+PAGP.US,D,20200311,000000,6.78933,7.25745,6.57945,6.9992,9765739.6114454,0
+PAGP.US,D,20200312,000000,5.84479,6.13543,5.21508,5.5138,8900621.7775151,0
+PAGP.US,D,20200313,000000,6.20807,6.21617,5.32001,5.76415,6914278.1719049,0
+PAGP.US,D,20200316,000000,5.02129,5.52189,4.44004,4.69829,6708449.7424961,0
+PAGP.US,D,20200317,000000,4.8356,4.8356,3.79432,3.85888,8105653.4570076,0
+PAGP.US,D,20200318,000000,3.51979,3.55217,2.45413,2.8176,10834613.466566,0
+PAGP.US,D,20200319,000000,3.01929,4.18969,2.8337,3.85888,12830239.842086,0
+PAGP.US,D,20200320,000000,4.24626,5.06148,3.91535,4.8356,12102021.330784,0
+PAGP.US,D,20200323,000000,4.65811,4.72277,4.11723,4.1736,6888588.4045368,0
+PAGP.US,D,20200324,000000,4.54488,4.77923,4.38367,4.73067,5767500.6550365,0
+PAGP.US,D,20200325,000000,4.6902,5.36443,4.40776,5.12623,9008399.4579747,0
+PAGP.US,D,20200326,000000,5.22327,5.45713,4.88427,5.03748,8029338.6069687,0
+PAGP.US,D,20200327,000000,4.78733,4.9284,4.50461,4.86799,5553328.6291972,0
+PAGP.US,D,20200330,000000,4.60954,4.6822,3.96363,4.35939,7751849.6844852,0
+PAGP.US,D,20200331,000000,4.52089,4.69829,4.1816,4.52888,6808305.1573897,0
+PAGP.US,D,20200401,000000,4.32701,4.44004,4.06876,4.33501,3610125.7757282,0
+PAGP.US,D,20200402,000000,4.42395,5.3522,4.38367,4.44004,7318582.4958081,0
+PAGP.US,D,20200403,000000,4.60954,4.6822,3.98811,4.57745,4776178.6607684,0
+PAGP.US,D,20200406,000000,4.6661,5.02958,4.54488,4.55307,3484580.5934666,0
+PAGP.US,D,20200407,000000,4.96492,5.15061,4.44814,4.58535,11608297.31409,0
+PAGP.US,D,20200408,000000,4.74686,4.91626,4.43002,4.6822,6252626.8239162,0
+PAGP.US,D,20200409,000000,4.98092,5.53789,4.62573,4.85189,8356720.9907943,0
+PAGP.US,D,20200413,000000,5.11023,5.44114,4.85999,5.28773,4769721.7133815,0
+PAGP.US,D,20200414,000000,5.24745,5.6672,5.24745,5.65902,6896155.7559263,0
+PAGP.US,D,20200415,000000,5.32811,5.52999,5.16661,5.41686,6969640.6323998,0
+PAGP.US,D,20200416,000000,5.36038,5.44114,5.15861,5.26354,2937801.0584251,0
+PAGP.US,D,20200417,000000,5.43304,6.15951,5.43304,6.15951,8308627.0065929,0
+PAGP.US,D,20200420,000000,5.64272,6.22417,5.57826,5.94164,6253909.4962033,0
+PAGP.US,D,20200421,000000,5.72358,5.94164,5.55205,5.88508,5429343.201343,0
+PAGP.US,D,20200422,000000,6.1677,6.1677,5.73976,5.96573,3972994.3884025,0
+PAGP.US,D,20200423,000000,6.18389,6.51479,6.11114,6.41795,4882744.2366719,0
+PAGP.US,D,20200424,000000,6.54708,6.76514,6.28883,6.43405,5653254.6118217,0
+PAGP.US,D,20200427,000000,6.42605,6.76909,6.18389,6.72477,4985013.4830701,0
+PAGP.US,D,20200428,000000,6.88627,7.05558,6.58745,6.86189,4388232.5595686,0
+PAGP.US,D,20200429,000000,7.16871,7.6692,7.01539,7.62083,8386301.3232144,0
+PAGP.US,D,20200430,000000,7.54673,7.8759,7.20928,7.56331,6068642.2205358,0
+PAGP.US,D,20200501,000000,7.27508,7.407,6.92125,7.02022,4113230.1118422,0
+PAGP.US,D,20200504,000000,6.74857,7.1847,6.54265,7.16813,5067568.3884992,0
+PAGP.US,D,20200505,000000,7.47263,7.57959,7.04469,7.11879,6944837.1127123,0
+PAGP.US,D,20200506,000000,7.20928,7.27095,6.64555,6.69085,4699671.8249908,0
+PAGP.US,D,20200507,000000,6.84724,7.22594,6.84724,6.90486,5703533.082402,0
+PAGP.US,D,20200508,000000,7.06117,7.28338,6.98707,7.25051,2826317.534327,0
+PAGP.US,D,20200511,000000,7.14336,7.2959,6.99535,7.16813,3703943.4985778,0
+PAGP.US,D,20200512,000000,7.1847,7.61264,7.15164,7.15164,4499348.7163611,0
+PAGP.US,D,20200513,000000,7.17651,7.29176,6.73199,6.99535,3777205.25649,0
+PAGP.US,D,20200514,000000,6.71542,7.25051,6.60017,6.99535,3111699.6650756,0
+PAGP.US,D,20200515,000000,7.00354,7.29176,6.85139,7.22594,2490717.1231216,0
+PAGP.US,D,20200518,000000,7.55511,7.89893,7.53026,7.75255,3684770.8687202,0
+PAGP.US,D,20200519,000000,7.82647,8.04906,7.62903,7.81837,3249556.8408761,0
+PAGP.US,D,20200520,000000,7.99105,8.27927,7.93776,8.04068,3935977.4624474,0
+PAGP.US,D,20200521,000000,8.04068,8.37813,7.81837,8.32099,2972544.2505768,0
+PAGP.US,D,20200522,000000,8.26289,8.4427,7.96648,8.43643,2014968.1603795,0
+PAGP.US,D,20200526,000000,8.78892,8.82179,8.4109,8.54262,2232308.4697889,0
+PAGP.US,D,20200527,000000,8.76513,8.76513,8.3737,8.69083,2838093.0055581,0
+PAGP.US,D,20200528,000000,8.73949,8.73949,8.28726,8.32099,3086015.0865113,0
+PAGP.US,D,20200529,000000,8.27069,8.47623,8.02382,8.22146,5772636.5329887,0
+PAGP.US,D,20200601,000000,8.20546,8.53039,8.17182,8.40213,3292498.3429533,0
+PAGP.US,D,20200602,000000,8.50099,8.70374,8.4188,8.66644,3313865.8367973,0
+PAGP.US,D,20200603,000000,8.78073,9.19479,8.61692,9.01287,3997082.8909332,0
+PAGP.US,D,20200604,000000,8.96324,9.33644,8.83835,9.29984,3383252.5960687,0
+PAGP.US,D,20200605,000000,9.87511,9.95698,9.49737,9.68624,6027077.8269738,0
+PAGP.US,D,20200608,000000,10.1064,10.6123,10.0071,10.567,3878420.1379661,0
+PAGP.US,D,20200609,000000,10.2297,10.2624,9.60433,9.74406,3353231.2153299,0
+PAGP.US,D,20200610,000000,9.58795,9.70166,9.23913,9.47135,3783540.7858692,0
+PAGP.US,D,20200611,000000,8.73949,8.73949,8.04906,8.18031,3250888.2879184,0
+PAGP.US,D,20200612,000000,8.67464,8.74768,7.99269,8.14745,3232735.7768781,0
+PAGP.US,D,20200615,000000,7.67017,8.7843,7.59606,8.69083,3001890.0490673,0
+PAGP.US,D,20200616,000000,9.15095,9.25743,8.53039,8.63321,3574779.6445807,0
+PAGP.US,D,20200617,000000,8.62511,8.64121,8.14745,8.15583,3678806.8576896,0
+PAGP.US,D,20200618,000000,8.0163,8.39452,7.97467,8.09011,2389772.0594404,0
+PAGP.US,D,20200619,000000,8.36946,8.47277,7.78542,7.78542,3823633.6346875,0
+PAGP.US,D,20200622,000000,7.70312,7.93343,7.41915,7.91695,3388942.6382614,0
+PAGP.US,D,20200623,000000,8.00782,8.0321,7.68655,7.7195,3649826.350983,0
+PAGP.US,D,20200624,000000,7.52216,7.52881,7.01173,7.15164,5340916.64559,0
+PAGP.US,D,20200625,000000,6.99535,7.48506,6.88839,7.267,3845805.3931128,0
+PAGP.US,D,20200626,000000,7.22594,7.22594,6.81024,6.86373,3041345.7127851,0
+PAGP.US,D,20200629,000000,6.806,7.13527,6.7238,7.01173,4302343.3288495,0
+PAGP.US,D,20200630,000000,6.92125,7.35333,6.85553,7.32452,4377930.7086026,0
+PAGP.US,D,20200701,000000,7.31643,7.53854,7.06117,7.22594,2281481.7251703,0
+PAGP.US,D,20200702,000000,7.39852,7.46444,7.11879,7.13527,3514052.9987687,0
+PAGP.US,D,20200706,000000,7.20108,7.67412,6.91306,7.21746,3399711.4815649,0
+PAGP.US,D,20200707,000000,7.09412,7.43149,7.02599,7.29176,4671518.413602,0
+PAGP.US,D,20200708,000000,7.267,7.50144,7.17651,7.30795,3308218.3427954,0
+PAGP.US,D,20200709,000000,7.33271,7.36577,6.92125,7.02022,2825866.1084007,0
+PAGP.US,D,20200710,000000,6.97897,7.09007,6.85553,7.06964,3528671.934455,0
+PAGP.US,D,20200713,000000,7.09412,7.13527,6.67032,6.71542,4108781.2315066,0
+PAGP.US,D,20200714,000000,6.68266,6.68266,6.45621,6.52626,4334705.8978405,0
+PAGP.US,D,20200715,000000,6.69894,6.97897,6.5755,6.93763,4731251.9223762,0
+PAGP.US,D,20200716,000000,6.85553,7.08169,6.65789,6.97068,3794006.6030337,0
+PAGP.US,D,20200717,000000,6.97068,7.24223,6.76081,6.78962,2160668.7319291,0
+PAGP.US,D,20200720,000000,6.73199,6.85139,6.55912,6.56741,2243156.1829094,0
+PAGP.US,D,20200721,000000,6.90486,7.1847,6.83896,7.11879,5296234.8187348,0
+PAGP.US,D,20200722,000000,6.98707,7.0364,6.79376,6.82248,3306483.2068213,0
+PAGP.US,D,20200723,000000,6.73199,6.90486,6.64152,6.83076,3111299.0894261,0
+PAGP.US,D,20200724,000000,6.806,6.88839,6.70732,6.75657,1513664.3391669,0
+PAGP.US,D,20200727,000000,6.75657,6.82238,6.59208,6.59208,2295703.1984893,0
+PAGP.US,D,20200728,000000,6.55912,6.66609,6.46864,6.47683,2835163.4069606,0
+PAGP.US,D,20200729,000000,6.5015,6.88839,6.49321,6.88839,3042746.6897977,0
+PAGP.US,D,20200730,000000,6.73691,6.76215,6.60239,6.67804,2843413.6049237,0
+PAGP.US,D,20200731,000000,6.66117,6.72014,6.44253,6.67804,3490927.5382141,0
+PAGP.US,D,20200803,000000,6.59391,7.0523,6.52674,6.98918,4234250.6572335,0
+PAGP.US,D,20200804,000000,7.01453,7.30043,6.95989,7.2164,3831356.6501896,0
+PAGP.US,D,20200805,000000,6.91344,7.35093,6.80436,6.82951,6096002.7827114,0
+PAGP.US,D,20200806,000000,6.81275,7.03139,6.75792,6.93888,3650206.1714175,0
+PAGP.US,D,20200807,000000,6.89678,7.1239,6.80436,7.11552,3295318.976672,0
+PAGP.US,D,20200810,000000,7.09017,7.33416,7.0734,7.33416,3803991.9369709,0
+PAGP.US,D,20200811,000000,7.51907,7.56947,7.10713,7.14076,2943701.76605,0
+PAGP.US,D,20200812,000000,7.25003,7.31729,6.99766,7.14905,3888457.3599408,0
+PAGP.US,D,20200813,000000,7.0734,7.0734,6.74963,6.86324,3367663.3540811,0
+PAGP.US,D,20200814,000000,6.80436,6.91344,6.71176,6.75377,3368263.1797947,0
+PAGP.US,D,20200817,000000,6.73691,6.76215,6.58553,6.60239,4942302.3638794,0
+PAGP.US,D,20200818,000000,6.56886,6.59391,6.38384,6.43415,3787396.0670557,0
+PAGP.US,D,20200819,000000,6.40051,6.51413,6.3082,6.34154,2195302.959202,0
+PAGP.US,D,20200820,000000,6.24074,6.5014,6.21541,6.44253,3202701.9430103,0
+PAGP.US,D,20200821,000000,6.45948,6.49302,6.18601,6.31649,2702895.61056,0
+PAGP.US,D,20200824,000000,6.36688,6.39213,6.19016,6.24074,3502585.7424804,0
+PAGP.US,D,20200825,000000,6.24922,6.3082,5.95889,6.08088,4020678.4571077,0
+PAGP.US,D,20200826,000000,6.06411,6.08926,5.86224,5.88749,4555673.1810714,0
+PAGP.US,D,20200827,000000,5.88749,6.09784,5.85386,6.05573,4811261.2006854,0
+PAGP.US,D,20200828,000000,6.06411,6.34154,6.04725,6.29124,2634687.7475007,0
+PAGP.US,D,20200831,000000,6.31649,6.31649,6.11036,6.14824,3198943.1735735,0
+PAGP.US,D,20200901,000000,6.09784,6.21954,5.96322,6.17349,2632954.6870481,0
+PAGP.US,D,20200902,000000,6.19016,6.36688,6.1229,6.18187,3595984.209987,0
+PAGP.US,D,20200903,000000,6.19016,6.29942,6.06835,6.11461,2639579.7516766,0
+PAGP.US,D,20200904,000000,6.16501,6.27437,5.98857,6.21541,2376703.5383148,0
+PAGP.US,D,20200908,000000,6.11461,6.11461,5.88749,5.97152,3018923.854019,0
+PAGP.US,D,20200909,000000,6.04725,6.13138,5.90001,5.98857,3567242.3882529,0
+PAGP.US,D,20200910,000000,6.04725,6.04725,5.80326,5.80326,2730395.2326762,0
+PAGP.US,D,20200911,000000,5.82022,5.88749,5.66036,5.68561,2769312.2985647,0
+PAGP.US,D,20200914,000000,5.71924,6.00523,5.68561,5.97152,6907682.1645774,0
+PAGP.US,D,20200915,000000,6.03887,6.18601,5.9506,5.96322,3018642.6208558,0
+PAGP.US,D,20200916,000000,6.03048,6.23651,5.99464,6.09784,3206035.2305395,0
+PAGP.US,D,20200917,000000,5.99685,6.144,5.88749,6.04725,2519171.4851278,0
+PAGP.US,D,20200918,000000,5.99685,6.00523,5.70247,5.7362,3439929.899434,0
+PAGP.US,D,20200921,000000,5.55947,5.60158,5.39132,5.48374,2778856.5841831,0
+PAGP.US,D,20200922,000000,5.49221,5.6645,5.25661,5.25661,3279606.2411552,0
+PAGP.US,D,20200923,000000,5.27347,5.32396,4.85285,4.86133,3372100.8190484,0
+PAGP.US,D,20200924,000000,4.86133,4.90344,4.58806,4.75205,5842451.8874498,0
+PAGP.US,D,20200925,000000,4.83618,4.89506,4.66804,4.87829,3485569.5794614,0
+PAGP.US,D,20200928,000000,4.97918,5.21045,4.92031,5.13885,4597167.0069023,0
+PAGP.US,D,20200929,000000,5.10522,5.2063,4.98756,5.13885,3456305.7640701,0
+PAGP.US,D,20200930,000000,5.1641,5.29881,5.01706,5.12209,3647354.4048763,0
+PAGP.US,D,20201001,000000,5.07159,5.23155,5.02977,5.18097,3600826.4016468,0
+PAGP.US,D,20201002,000000,4.98756,5.19783,4.97918,5.14724,2748324.6251552,0
+PAGP.US,D,20201005,000000,5.23993,5.39951,5.13885,5.38274,2497108.6915813,0
+PAGP.US,D,20201006,000000,5.47544,5.55109,4.95394,4.97918,5588661.2694549,0
+PAGP.US,D,20201007,000000,5.02967,5.07612,4.86558,5.00433,3435094.9720994,0
+PAGP.US,D,20201008,000000,5.03796,5.60158,5.01271,5.58472,5889892.0823787,0
+PAGP.US,D,20201009,000000,5.70247,5.79498,5.53827,5.61835,4125051.2445463,0
+PAGP.US,D,20201012,000000,5.66884,5.71924,5.51745,5.62683,2853429.0339226,0
+PAGP.US,D,20201013,000000,5.6435,5.96322,5.56775,5.82022,5326780.2686525,0
+PAGP.US,D,20201014,000000,5.89577,6.1229,5.82022,5.95465,3398765.0437608,0
+PAGP.US,D,20201015,000000,5.81184,5.90849,5.66884,5.879,4058936.5449199,0
+PAGP.US,D,20201016,000000,5.89577,5.94645,5.71076,5.75296,2221984.8258471,0
+PAGP.US,D,20201019,000000,5.77821,5.84537,5.63511,5.66036,3698105.0565979,0
+PAGP.US,D,20201020,000000,5.75296,5.82861,5.65188,5.68561,4708092.2157169,0
+PAGP.US,D,20201021,000000,5.71076,5.71924,5.57624,5.61835,2589333.4516795,0
+PAGP.US,D,20201022,000000,5.60987,5.9799,5.60987,5.97152,3178949.6749626,0
+PAGP.US,D,20201023,000000,6.03048,6.06411,5.82861,5.91273,5235382.603872,0
+PAGP.US,D,20201026,000000,5.82022,5.87062,5.53008,5.62683,3469069.1835353,0
+PAGP.US,D,20201027,000000,5.60987,5.67288,5.46706,5.57624,3139683.9214621,0
+PAGP.US,D,20201028,000000,5.46706,5.48374,5.18097,5.23155,6366242.9463557,0
+PAGP.US,D,20201029,000000,5.20544,5.45675,5.00617,5.44788,5211055.4163688,0
+PAGP.US,D,20201030,000000,5.43063,5.58472,5.19687,5.5346,4716756.4802192,0
+PAGP.US,D,20201102,000000,5.61257,5.75113,5.49134,5.71654,3113963.0212715,0
+PAGP.US,D,20201103,000000,6.07163,6.10198,5.71221,5.82042,4712623.0791517,0
+PAGP.US,D,20201104,000000,5.80307,6.07163,5.74246,5.96765,4808853.5957452,0
+PAGP.US,D,20201105,000000,6.01959,6.27948,5.99358,6.13214,5066063.6354116,0
+PAGP.US,D,20201106,000000,6.08888,6.2102,5.80307,5.80307,3522212.9115465,0
+PAGP.US,D,20201109,000000,6.48733,6.71263,6.19295,6.43539,6303258.1331516,0
+PAGP.US,D,20201110,000000,6.53936,6.71263,6.28805,6.64325,6546239.4351737,0
+PAGP.US,D,20201111,000000,6.65182,6.74713,6.45274,6.59121,2744870.957379,0
+PAGP.US,D,20201112,000000,6.45274,6.7082,6.33576,6.47866,2352635.7909991,0
+PAGP.US,D,20201113,000000,6.58254,6.76456,6.51768,6.7211,2729986.3549407,0
+PAGP.US,D,20201116,000000,7.02435,7.21496,6.85977,7.11956,4175335.9416911,0
+PAGP.US,D,20201117,000000,6.98099,7.33618,6.83385,7.32741,4026742.0931703,0
+PAGP.US,D,20201118,000000,7.37935,7.51792,7.1368,7.14567,7398650.92648,0
+PAGP.US,D,20201119,000000,7.0416,7.15001,6.78181,7.12833,5254623.7259391,0
+PAGP.US,D,20201120,000000,7.05895,7.12833,6.80783,6.92038,5809713.6490673,0
+PAGP.US,D,20201123,000000,7.01578,7.41404,7.01578,7.31016,4822615.3410519,0
+PAGP.US,D,20201124,000000,7.57863,7.85576,7.41404,7.5527,4795929.3233638,0
+PAGP.US,D,20201125,000000,7.44015,7.59173,7.28414,7.47465,5186321.4266516,0
+PAGP.US,D,20201127,000000,7.44873,7.44873,7.18026,7.18026,2511141.2924438,0
+PAGP.US,D,20201130,000000,7.08496,7.17169,6.79049,6.86854,6056668.5370014,0
+PAGP.US,D,20201201,000000,7.09364,7.23211,6.92905,6.99824,2604279.2820021,0
+PAGP.US,D,20201202,000000,6.90304,7.3621,6.89436,7.24955,3867177.0379998,0
+PAGP.US,D,20201203,000000,7.35353,8.04636,7.22344,7.9078,6626288.1483913,0
+PAGP.US,D,20201204,000000,8.06381,8.52663,7.99433,8.44463,6773571.3050847,0
+PAGP.US,D,20201207,000000,8.34084,8.40117,8.0031,8.17616,4458294.9010883,0
+PAGP.US,D,20201208,000000,8.08105,8.40117,7.91646,7.97708,6336988.4708112,0
+PAGP.US,D,20201209,000000,8.03769,8.17616,7.51792,7.70853,4282002.1803873,0
+PAGP.US,D,20201210,000000,7.65658,8.02468,7.59597,7.9209,3560467.8860765,0
+PAGP.US,D,20201211,000000,7.89903,8.02035,7.69995,7.85576,2692741.1216206,0
+PAGP.US,D,20201214,000000,7.92514,8.18493,7.46183,7.6827,4311647.8917347,0
+PAGP.US,D,20201215,000000,7.73454,8.02035,7.55704,7.93371,3393731.904123,0
+PAGP.US,D,20201216,000000,8.01177,8.01177,7.75198,7.82126,2216281.2927647,0
+PAGP.US,D,20201217,000000,7.9078,7.94249,7.65658,7.82994,3265300.7092154,0
+PAGP.US,D,20201218,000000,7.85576,7.95106,7.67383,7.82994,3903722.8205744,0
+PAGP.US,D,20201221,000000,7.5527,7.74331,7.41404,7.648,4899826.8163789,0
+PAGP.US,D,20201222,000000,7.6827,7.89903,7.44873,7.76932,2915734.1138355,0
+PAGP.US,D,20201223,000000,7.86598,8.0984,7.78667,8.0031,5040673.7809003,0
+PAGP.US,D,20201224,000000,8.05494,8.10707,7.7779,7.89903,2316661.8145978,0
+PAGP.US,D,20201228,000000,7.9078,8.056,7.64357,7.69561,3512256.6349103,0
+PAGP.US,D,20201229,000000,7.70853,7.76489,7.46608,7.55704,3472679.5531848,0
+PAGP.US,D,20201230,000000,7.54403,7.66525,7.36653,7.39679,3215776.6907004,0
+PAGP.US,D,20201231,000000,7.37087,7.4575,7.30159,7.31874,2119931.4336849,0
+PAGP.US,D,20210104,000000,7.38811,7.58296,7.18026,7.37087,2963514.6942904,0
+PAGP.US,D,20210105,000000,7.41404,8.1935,7.41404,7.82126,2990866.9543801,0
+PAGP.US,D,20210106,000000,7.95106,8.34951,7.648,8.26289,4658107.4314288,0
+PAGP.US,D,20210107,000000,8.34951,8.76599,8.289,8.7047,3583208.3373928,0
+PAGP.US,D,20210108,000000,8.72205,8.82564,8.4056,8.46216,2867103.6073263,0
+PAGP.US,D,20210111,000000,8.28014,8.61788,8.15034,8.55746,2286511.7515259,0
+PAGP.US,D,20210112,000000,8.61788,9.20925,8.59629,9.14623,2803871.8070636,0
+PAGP.US,D,20210113,000000,9.29405,9.29405,9.00814,9.163,3976191.7292735,0
+PAGP.US,D,20210114,000000,9.27574,9.3933,9.18131,9.37692,3009969.0165067,0
+PAGP.US,D,20210115,000000,9.29405,9.32392,8.88606,9.22371,4345725.8792456,0
+PAGP.US,D,20210119,000000,9.25165,9.40583,8.90928,9.05074,2171688.7133341,0
+PAGP.US,D,20210120,000000,9.22371,9.22371,8.69169,8.77428,2363132.7409861,0
+PAGP.US,D,20210121,000000,8.84298,8.85243,7.95974,8.15911,5444024.4026742,0
+PAGP.US,D,20210122,000000,7.93371,8.18493,7.8732,8.17616,3665923.0579774,0
+PAGP.US,D,20210125,000000,8.16777,8.18493,7.82126,8.15034,3396982.1707922,0
+PAGP.US,D,20210126,000000,8.24554,8.38603,8.02035,8.05494,5670882.0159225,0
+PAGP.US,D,20210127,000000,7.89903,8.00743,7.67383,7.69127,2970654.4882509,0
+PAGP.US,D,20210128,000000,7.85923,8.00069,7.6825,7.91223,2653511.6897463,0
+PAGP.US,D,20210129,000000,7.87696,8.01842,7.53218,7.63818,2894122.7462153,0
+PAGP.US,D,20210201,000000,7.77086,7.89893,7.58517,7.64704,2806358.2818208,0
+PAGP.US,D,20210202,000000,7.85036,8.13781,7.7355,7.82387,4429473.1717765,0
+PAGP.US,D,20210203,000000,7.83273,8.08665,7.72664,7.80623,6169395.2984781,0
+PAGP.US,D,20210204,000000,7.90346,8.00946,7.79746,7.88573,3918343.8317822,0
+PAGP.US,D,20210205,000000,8.01842,8.14214,7.91223,7.93882,3523312.9379416,0
+PAGP.US,D,20210208,000000,8.08915,8.3897,8.06255,8.38074,5363428.7895413,0
+PAGP.US,D,20210209,000000,8.38074,8.3897,8.09792,8.27464,2959276.4793871,0
+PAGP.US,D,20210210,000000,7.86819,7.90423,7.49248,7.53218,7606265.3421396,0
+PAGP.US,D,20210211,000000,7.53218,7.63818,7.33763,7.39515,4134682.7020677,0
+PAGP.US,D,20210212,000000,7.41722,7.65581,7.37289,7.56754,3376625.4559188,0
+PAGP.US,D,20210216,000000,7.79081,7.89257,7.6957,7.815,3178785.7087641,0
+PAGP.US,D,20210217,000000,7.87696,7.89893,7.62941,7.75323,2246179.1799743,0
+PAGP.US,D,20210218,000000,7.63818,7.67354,7.29339,7.31122,3381934.6399161,0
+PAGP.US,D,20210219,000000,7.37289,7.56311,7.31132,7.53218,2406227.8316544,0
+PAGP.US,D,20210222,000000,7.54991,7.85479,7.47908,7.64704,3981634.7844077,0
+PAGP.US,D,20210223,000000,7.65581,7.762,7.32433,7.67354,3353162.7231204,0
+PAGP.US,D,20210224,000000,7.74427,8.30124,7.63818,8.16874,6048443.2452963,0
+PAGP.US,D,20210225,000000,8.22164,8.43402,7.85036,8.00069,2902012.8411981,0
+PAGP.US,D,20210226,000000,7.92996,8.01842,7.52312,7.62055,5052205.3783551,0
+PAGP.US,D,20210301,000000,7.78841,8.14214,7.75323,8.09792,3011581.6967123,0
+PAGP.US,D,20210302,000000,8.00946,8.34538,7.97871,8.29247,2004879.0503673,0
+PAGP.US,D,20210303,000000,8.34991,8.61056,8.26588,8.50466,3382710.8849572,0
+PAGP.US,D,20210304,000000,8.51342,8.81918,8.3101,8.66375,4428606.6415502,0
+PAGP.US,D,20210305,000000,8.83113,8.88413,8.29247,8.70827,6403364.6861466,0
+PAGP.US,D,20210308,000000,8.77881,8.87478,8.4693,8.63764,3938846.8709214,0
+PAGP.US,D,20210309,000000,8.58464,8.65479,8.3632,8.36764,2722599.5739217,0
+PAGP.US,D,20210310,000000,8.4693,8.76599,8.40733,8.75221,2900264.2143342,0
+PAGP.US,D,20210311,000000,8.64564,8.81918,8.5222,8.55746,2555872.9318149,0
+PAGP.US,D,20210312,000000,8.55746,8.74768,8.50466,8.68177,3859114.6747325,0
+PAGP.US,D,20210315,000000,8.69901,8.92788,8.68177,8.76965,2747458.0949289,0
+PAGP.US,D,20210316,000000,8.65479,8.66375,8.45157,8.50466,2067743.4833245,0
+PAGP.US,D,20210317,000000,8.43402,8.67271,8.39847,8.57549,2054779.7760346,0
+PAGP.US,D,20210318,000000,8.50466,8.6017,8.21288,8.29247,3504854.28748,0
+PAGP.US,D,20210319,000000,8.17751,8.55746,8.17751,8.3897,3672410.1004261,0
+PAGP.US,D,20210322,000000,8.26588,8.4162,8.14214,8.3764,3287543.0353717,0
+PAGP.US,D,20210323,000000,8.05821,8.22164,7.8946,7.91223,6198382.0317492,0
+PAGP.US,D,20210324,000000,8.11565,8.23051,7.94769,7.96523,4554563.8148295,0
+PAGP.US,D,20210325,000000,7.82387,8.09792,7.63818,8.03595,2443413.9126117,0
+PAGP.US,D,20210326,000000,8.23051,8.37197,8.05388,8.37197,3266113.2758827,0
+PAGP.US,D,20210329,000000,8.28361,8.30124,8.02719,8.13328,2217758.0263121,0
+PAGP.US,D,20210330,000000,8.09792,8.16277,7.97871,8.00069,3349437.1620276,0
+PAGP.US,D,20210331,000000,8.00946,8.37197,7.93882,8.3101,4769040.9423294,0
+PAGP.US,D,20210401,000000,8.26588,8.4162,8.00512,8.3897,2686015.3941993,0
+PAGP.US,D,20210405,000000,8.38074,8.39847,8.11565,8.18648,1431502.7450622,0
+PAGP.US,D,20210406,000000,8.23051,8.3632,8.18648,8.35886,2848703.0714668,0
+PAGP.US,D,20210407,000000,8.29247,8.58907,8.29247,8.56652,2433264.612476,0
+PAGP.US,D,20210408,000000,8.48693,8.5222,8.25701,8.42506,2386586.1339377,0
+PAGP.US,D,20210409,000000,8.46033,8.46033,8.13974,8.23051,3016504.8337106,0
+PAGP.US,D,20210412,000000,8.30124,8.3367,8.12894,8.13328,2694654.7524437,0
+PAGP.US,D,20210413,000000,8.08915,8.22164,7.96089,8.16874,2282898.2685942,0
+PAGP.US,D,20210414,000000,8.18648,8.42063,8.18648,8.3367,3158245.3102379,0
+PAGP.US,D,20210415,000000,8.3367,8.53106,8.22164,8.53106,2034618.1601822,0
+PAGP.US,D,20210416,000000,8.54002,8.58464,8.31907,8.32773,2072737.1880539,0
+PAGP.US,D,20210419,000000,8.31907,8.3764,8.22164,8.32773,3496589.5608665,0
+PAGP.US,D,20210420,000000,8.31907,8.31907,8.04492,8.17751,2984224.2478189,0
+PAGP.US,D,20210421,000000,8.15969,8.31907,8.06255,8.29247,3557538.287479,0
+PAGP.US,D,20210422,000000,8.32773,8.38074,8.21288,8.21288,1664445.7873488,0
+PAGP.US,D,20210423,000000,8.25701,8.4162,8.19515,8.37197,1507491.7382255,0
+PAGP.US,D,20210426,000000,8.40733,8.58001,8.38074,8.4162,1403617.0759469,0
+PAGP.US,D,20210427,000000,8.37197,8.53106,8.34538,8.4427,2325676.8422337,0
+PAGP.US,D,20210428,000000,8.48693,8.6944,8.46033,8.56652,4836571.1476189,0
+PAGP.US,D,20210429,000000,8.6386,8.88133,8.6386,8.66568,2922007.3775697,0
+PAGP.US,D,20210430,000000,8.57549,8.74672,8.44944,8.44944,2262751.1813922,0
+PAGP.US,D,20210503,000000,8.53048,8.64775,8.5035,8.61153,1473613.0007786,0
+PAGP.US,D,20210504,000000,8.69266,8.77794,8.52133,8.53945,2876141.4656987,0
+PAGP.US,D,20210505,000000,8.53048,8.8636,8.48538,8.51246,3146905.6985218,0
+PAGP.US,D,20210506,000000,8.53945,8.75597,8.39529,8.73756,4644479.5572589,0
+PAGP.US,D,20210507,000000,8.69266,8.94464,8.69266,8.74672,2462610.4109666,0
+PAGP.US,D,20210510,000000,8.87295,9.20444,8.82728,9.06201,4090145.1239568,0
+PAGP.US,D,20210511,000000,8.96324,9.12542,8.74672,9.05256,3952418.7060108,0
+PAGP.US,D,20210512,000000,9.14335,9.36825,8.91757,8.95389,3504864.6650876,0
+PAGP.US,D,20210513,000000,8.79162,9.19865,8.77331,9.15095,2473162.3622733,0
+PAGP.US,D,20210514,000000,9.30561,9.44534,9.25165,9.34994,1779047.7825009,0
+PAGP.US,D,20210517,000000,9.34994,9.63806,9.26033,9.63806,1523783.5442409,0
+PAGP.US,D,20210518,000000,9.62939,9.6872,9.47617,9.55711,2745320.3077838,0
+PAGP.US,D,20210519,000000,9.42221,9.56579,9.26033,9.35958,2119978.1329187,0
+PAGP.US,D,20210520,000000,9.30561,9.71033,9.15095,9.69202,3964376.8231339,0
+PAGP.US,D,20210521,000000,9.77393,9.82404,9.61108,9.63806,4027796.4580924,0
+PAGP.US,D,20210524,000000,9.68431,9.90784,9.60241,9.85389,2748044.4297527,0
+PAGP.US,D,20210525,000000,9.83757,9.89153,9.7007,9.72864,2763014.1285725,0
+PAGP.US,D,20210526,000000,9.75465,9.89919,9.67467,9.81826,2464791.7840632,0
+PAGP.US,D,20210527,000000,9.89919,9.95315,9.71033,9.85389,3448260.0049748,0
+PAGP.US,D,20210528,000000,9.85389,9.94548,9.73345,9.82789,3404961.5131995,0
+PAGP.US,D,20210601,000000,9.90784,10.3366,9.87226,10.2509,1773069.2428197,0
+PAGP.US,D,20210602,000000,10.3039,10.6296,10.2153,10.6017,2923554.6788481,0
+PAGP.US,D,20210603,000000,10.6103,10.7279,10.4495,10.6489,2010411.352926,0
+PAGP.US,D,20210604,000000,10.7375,10.7722,10.4938,10.7096,2273347.7564112,0
+PAGP.US,D,20210607,000000,10.7818,11.2146,10.7636,11.1067,3632552.8232981,0
+PAGP.US,D,20210608,000000,11.1067,11.5277,10.8185,11.4043,5628221.7470085,0
+PAGP.US,D,20210609,000000,11.4853,11.5296,11.309,11.4496,2020545.0866504,0
+PAGP.US,D,20210610,000000,11.5662,11.6115,11.2049,11.4853,2963170.1577214,0
+PAGP.US,D,20210611,000000,11.5393,11.6347,11.44,11.4573,2647909.8572174,0
+PAGP.US,D,20210614,000000,11.5123,11.6558,11.3678,11.5296,3850116.2512686,0
+PAGP.US,D,20210615,000000,11.6376,11.6703,11.1606,11.5036,4337974.8442033,0
+PAGP.US,D,20210616,000000,11.5036,11.5662,11.3012,11.4043,2527266.0189784,0
+PAGP.US,D,20210617,000000,11.3957,11.44,10.593,10.7375,5166221.0386834,0
+PAGP.US,D,20210618,000000,10.5477,10.6932,10.3039,10.3414,4232306.9313486,0
+PAGP.US,D,20210621,000000,10.4938,10.9852,10.4677,10.936,1947340.4055795,0
+PAGP.US,D,20210622,000000,10.9264,10.9447,10.7134,10.936,1142598.4543278,0
+PAGP.US,D,20210623,000000,11.016,11.1067,10.8271,10.8358,1512089.0183483,0
+PAGP.US,D,20210624,000000,10.8907,10.8907,10.62,10.8011,2438283.2234634,0
+PAGP.US,D,20210625,000000,10.7471,10.8358,10.566,10.5853,3750496.4080654,0
+PAGP.US,D,20210628,000000,10.539,10.5805,10.1565,10.5217,3088902.136918,0
+PAGP.US,D,20210629,000000,10.5217,10.6836,10.3907,10.4677,1604758.9778084,0
+PAGP.US,D,20210630,000000,10.539,10.777,10.4842,10.7559,1470611.7966894,0
+PAGP.US,D,20210701,000000,10.9178,11.0526,10.8223,10.9178,1929903.9494568,0
+PAGP.US,D,20210702,000000,10.8907,10.9178,10.7636,10.8638,1195736.9935353,0
+PAGP.US,D,20210706,000000,10.8358,10.8907,10.3859,10.4311,2048206.5994436,0
+PAGP.US,D,20210707,000000,10.4128,10.5756,10.1246,10.2327,2136750.4221614,0
+PAGP.US,D,20210708,000000,10.0351,10.3232,9.89153,10.1613,2071359.0417778,0
+PAGP.US,D,20210709,000000,10.3414,10.5756,10.1873,10.4754,1513997.4603677,0
+PAGP.US,D,20210712,000000,10.3135,10.3859,10.1613,10.1873,1307567.1297239,0
+PAGP.US,D,20210713,000000,10.2509,10.3627,10.0447,10.0524,2293284.1781809,0
+PAGP.US,D,20210714,000000,10.115,10.3135,9.90784,9.98106,2716300.3661687,0
+PAGP.US,D,20210715,000000,9.8819,9.94067,9.60722,9.62939,2781172.8661773,0
+PAGP.US,D,20210716,000000,10.0351,10.0351,9.44052,9.47617,2288075.6569763,0
+PAGP.US,D,20210719,000000,9.09699,9.25165,8.80993,9.05256,5685390.9489693,0
+PAGP.US,D,20210720,000000,9.12542,9.30561,9.01759,9.22371,3902297.9750646,0
+PAGP.US,D,20210721,000000,9.34609,9.98981,9.34609,9.59373,3044161.1577001,0
+PAGP.US,D,20210722,000000,9.54941,9.82789,9.42703,9.68431,2310649.0288119,0
+PAGP.US,D,20210723,000000,9.7826,9.80091,9.57542,9.69202,1774414.1807518,0
+PAGP.US,D,20210726,000000,9.70455,9.9271,9.67467,9.89153,2216345.6339312,0
+PAGP.US,D,20210727,000000,9.87226,9.87226,9.53013,9.57542,2034211.3579681,0
+PAGP.US,D,20210728,000000,9.59373,9.80477,9.40005,9.71033,1838694.1193721,0
+PAGP.US,D,20210729,000000,9.86067,9.86067,9.58217,9.66504,1445824.8811739,0
+PAGP.US,D,20210730,000000,9.61879,9.70551,9.50797,9.60915,1409569.6716094,0
+PAGP.US,D,20210802,000000,9.60915,9.85683,9.38945,9.42703,2037968.0518834,0
+PAGP.US,D,20210803,000000,9.38945,9.62361,9.12917,9.60048,4748001.3808824,0
+PAGP.US,D,20210804,000000,9.44534,9.56386,9.16011,9.21503,3551623.0512036,0
+PAGP.US,D,20210805,000000,9.2343,9.47232,9.2343,9.31717,1596959.1680108,0
+PAGP.US,D,20210806,000000,9.46268,9.53688,9.3721,9.42703,2208866.4922054,0
+PAGP.US,D,20210809,000000,9.26996,9.39909,9.13862,9.18902,2130816.5061924,0
+PAGP.US,D,20210810,000000,9.2343,9.49159,9.21503,9.49159,2265809.4623227,0
+PAGP.US,D,20210811,000000,9.49159,9.58217,9.28442,9.52724,2491540.0673964,0
+PAGP.US,D,20210812,000000,9.47232,9.7007,9.33934,9.69202,1851131.6819617,0
+PAGP.US,D,20210813,000000,9.68335,9.87511,9.62746,9.64673,1714367.2682311,0
+PAGP.US,D,20210816,000000,9.4598,9.49159,9.31717,9.35283,1654202.0509849,0
+PAGP.US,D,20210817,000000,9.24394,9.49159,9.22467,9.34416,1209439.5864793,0
+PAGP.US,D,20210818,000000,9.33452,9.38945,9.07907,9.08755,1133957.0205619,0
+PAGP.US,D,20210819,000000,8.92229,8.98646,8.68447,8.77601,1643861.8028711,0
+PAGP.US,D,20210820,000000,8.65701,8.88133,8.59282,8.82179,1390257.9818112,0
+PAGP.US,D,20210823,000000,9.07907,9.21021,8.95024,9.04129,3065244.3050986,0
+PAGP.US,D,20210824,000000,9.13958,9.23913,9.04977,9.14335,1421927.3266212,0
+PAGP.US,D,20210825,000000,9.18902,9.34416,9.08755,9.22467,1491930.5157782,0
+PAGP.US,D,20210826,000000,9.2054,9.24876,8.88606,8.89531,1426711.4036791,0
+PAGP.US,D,20210827,000000,8.95948,9.2054,8.93153,9.11501,1366679.0198088,0
+PAGP.US,D,20210830,000000,9.17938,9.19865,8.81272,8.84019,3932770.7817297,0
+PAGP.US,D,20210831,000000,8.77601,9.02328,8.77601,8.94098,2104386.8154096,0
+PAGP.US,D,20210901,000000,8.93153,9.0148,8.83566,8.99591,2359904.2672926,0
+PAGP.US,D,20210902,000000,9.06963,9.35283,9.06018,9.33452,1892794.6627949,0
+PAGP.US,D,20210903,000000,9.36247,9.40776,9.25261,9.33452,1447233.1225118,0
+PAGP.US,D,20210907,000000,9.21503,9.3721,9.19865,9.29887,1682196.6849788,0
+PAGP.US,D,20210908,000000,9.29887,9.3721,9.1339,9.28923,2265720.2148982,0
+PAGP.US,D,20210909,000000,9.15095,9.38945,9.08755,9.24394,1085600.4828908,0
+PAGP.US,D,20210910,000000,9.38078,9.43666,9.2054,9.2054,1422900.7462048,0
+PAGP.US,D,20210913,000000,9.33452,9.55422,9.29405,9.47232,1230115.9316637,0
+PAGP.US,D,20210914,000000,9.56386,9.62746,9.46268,9.5176,3011762.2670828,0
+PAGP.US,D,20210915,000000,9.72479,9.86647,9.5918,9.76526,4118340.0457755,0
+PAGP.US,D,20210916,000000,9.71997,9.72864,9.50027,9.60915,3826266.4337105,0
+PAGP.US,D,20210917,000000,9.57253,9.66504,9.24876,9.29887,3823610.803951,0
+PAGP.US,D,20210920,000000,9.07907,9.2343,8.89068,8.99591,2597994.6028996,0
+PAGP.US,D,20210921,000000,9.09612,9.16974,8.92229,8.97712,2173246.3922199,0
+PAGP.US,D,20210922,000000,9.16011,9.37692,9.08755,9.22467,2969050.1101313,0
+PAGP.US,D,20210923,000000,9.24394,9.70551,9.20251,9.69202,2881669.6172144,0
+PAGP.US,D,20210924,000000,9.66504,9.825,9.5918,9.76526,2544383.8825508,0
+PAGP.US,D,20210927,000000,9.89438,10.2971,9.84809,10.1411,3645689.8366332,0
+PAGP.US,D,20210928,000000,10.2287,10.2327,9.83944,9.89438,2221355.9428326,0
+PAGP.US,D,20210929,000000,9.84809,10.0129,9.69202,10.0129,2092201.4286822,0
+PAGP.US,D,20210930,000000,10.0312,10.1044,9.84809,9.8703,2352551.7323783,0
+PAGP.US,D,20211001,000000,10.0033,10.169,9.75369,9.93005,2050520.8059163,0
+PAGP.US,D,20211004,000000,10.0312,10.0765,9.81054,9.95698,3147184.8561636,0
+PAGP.US,D,20211005,000000,10.1228,10.1593,9.80188,9.98588,2475183.9202145,0
+PAGP.US,D,20211006,000000,9.80188,9.85683,9.54652,9.71997,2365716.7652538,0
+PAGP.US,D,20211007,000000,9.80188,10.0312,9.72864,9.96661,1734815.3060505,0
+PAGP.US,D,20211008,000000,10.0408,10.1864,10.0312,10.169,1433029.2911255,0
+PAGP.US,D,20211011,000000,10.3338,10.3984,10.2596,10.2971,1926217.8232725,0
+PAGP.US,D,20211012,000000,10.2596,10.3839,10.2143,10.3145,1468726.1854065,0
+PAGP.US,D,20211013,000000,10.2046,10.4619,10.169,10.4244,1892775.9831014,0
+PAGP.US,D,20211014,000000,10.5535,10.6364,10.4485,10.6075,1093852.7563754,0
+PAGP.US,D,20211015,000000,10.7269,10.8416,10.701,10.7463,1269667.0693705,0
+PAGP.US,D,20211018,000000,10.8464,10.9525,10.7048,10.8281,1713158.2769573,0
+PAGP.US,D,20211019,000000,10.8464,10.8927,10.7463,10.8648,1741097.9096315,0
+PAGP.US,D,20211020,000000,10.7221,11.0748,10.7173,11.0748,2232357.2445441,0
+PAGP.US,D,20211021,000000,11.0662,11.0662,10.5911,10.7722,4650703.0084771,0
+PAGP.US,D,20211022,000000,10.7722,10.8744,10.5911,10.7818,7840164.1620771,0
+PAGP.US,D,20211025,000000,10.9293,10.9525,10.7269,10.7636,2363523.9767888,0
+PAGP.US,D,20211026,000000,10.7915,10.8512,10.4706,10.4793,3201252.1912424,0
+PAGP.US,D,20211027,000000,10.3521,10.5265,10.3434,10.3887,3093131.0119745,0
+PAGP.US,D,20211028,000000,10.3695,10.4205,10.198,10.2953,2017907.0988237,0
+PAGP.US,D,20211029,000000,10.1469,10.2162,9.94646,10.1469,2608097.2038016,0
+PAGP.US,D,20211101,000000,10.2953,10.6113,10.2211,10.6027,1774729.6600198,0
+PAGP.US,D,20211102,000000,10.5285,10.593,10.3935,10.5285,2881046.9607643,0
+PAGP.US,D,20211103,000000,10.6575,10.8069,10.5092,10.5285,2897324.2381292,0
+PAGP.US,D,20211104,000000,10.6672,10.7703,10.4812,10.6113,2572398.2339991,0
+PAGP.US,D,20211105,000000,10.752,10.7703,10.565,10.6672,1568519.3346551,0
+PAGP.US,D,20211108,000000,10.7886,10.8397,10.6913,10.7423,2877757.2591866,0
+PAGP.US,D,20211109,000000,10.7423,10.8725,10.6537,10.8165,1510203.4070655,0
+PAGP.US,D,20211110,000000,10.7703,10.8676,10.5843,10.6113,1188470.5927633,0
+PAGP.US,D,20211111,000000,10.6499,10.697,10.5554,10.5554,1352013.3848888,0
+PAGP.US,D,20211112,000000,10.4908,10.6027,10.3791,10.4446,1005729.2267614,0
+PAGP.US,D,20211115,000000,10.4446,10.6258,10.4157,10.4716,1493456.0240808,0
+PAGP.US,D,20211116,000000,10.5371,10.5371,10.3328,10.3887,1401048.6180905,0
+PAGP.US,D,20211117,000000,10.2393,10.4957,10.1651,10.2114,1533885.1073821,0
+PAGP.US,D,20211118,000000,10.1931,10.2673,10.0813,10.2114,1279099.2768279,0
+PAGP.US,D,20211119,000000,9.97919,10.0717,9.74695,9.80188,2654099.0623308,0
+PAGP.US,D,20211122,000000,9.82019,9.95993,9.73732,9.74695,1864880.9741395,0
+PAGP.US,D,20211123,000000,9.8761,10.0303,9.85772,10.0158,2680415.6371919,0
+PAGP.US,D,20211124,000000,10.0254,10.2114,9.96956,10.1931,2354821.3151387,0
+PAGP.US,D,20211126,000000,9.99747,9.99747,9.61589,9.90401,2324017.4627943,0
+PAGP.US,D,20211129,000000,10.062,10.0909,9.68143,9.74695,2703319.0169461,0
+PAGP.US,D,20211130,000000,9.51279,9.56001,9.11309,9.3085,3822407.0014809,0
+PAGP.US,D,20211201,000000,9.55037,9.60626,9.10836,9.14999,2718285.6024836,0
+PAGP.US,D,20211202,000000,9.16878,9.52243,9.04785,9.4569,2300934.5504304,0
+PAGP.US,D,20211203,000000,9.5417,9.67178,9.31814,9.38367,2318297.3255399,0
+PAGP.US,D,20211206,000000,9.56868,9.60626,9.29501,9.4569,1686980.7620367,0
+PAGP.US,D,20211207,000000,9.61589,9.86745,9.5417,9.61589,2257001.9868368,0
+PAGP.US,D,20211208,000000,9.56001,9.80669,9.53206,9.58795,1480324.1995493,0
+PAGP.US,D,20211209,000000,9.4569,9.50412,9.31814,9.40101,1069497.5493319,0
+PAGP.US,D,20211210,000000,9.48581,9.48581,9.14999,9.25261,2726457.9683904,0
+PAGP.US,D,20211213,000000,9.19768,9.24394,8.91757,9.02896,2436153.7384042,0
+PAGP.US,D,20211214,000000,8.94561,9.18805,8.94561,8.9642,1592941.9961473,0
+PAGP.US,D,20211215,000000,8.87112,9.081,8.70355,9.02048,1568688.4896573,0
+PAGP.US,D,20211216,000000,9.04785,9.33163,9.04785,9.11309,1708838.0789547,0
+PAGP.US,D,20211217,000000,9.07627,9.09891,8.91294,9.02048,2012079.0344513,0
+PAGP.US,D,20211220,000000,8.77803,8.87112,8.60574,8.82458,3808622.4254377,0
+PAGP.US,D,20211221,000000,8.95486,9.15915,8.93626,9.0942,3541163.4606036,0
+PAGP.US,D,20211222,000000,9.0942,9.2343,8.97346,9.17841,1696554.1049561,0
+PAGP.US,D,20211223,000000,9.21503,9.27092,9.17841,9.2343,1839916.6015357,0
+PAGP.US,D,20211227,000000,9.26225,9.40583,9.0942,9.38367,1422749.2331353,0
+PAGP.US,D,20211228,000000,9.38367,9.58795,9.37403,9.39234,1172865.7843644,0
+PAGP.US,D,20211229,000000,9.35475,9.42992,9.29019,9.37403,1595736.6858472,0
+PAGP.US,D,20211230,000000,9.29019,9.50412,9.28056,9.39234,1861041.2593642,0
+PAGP.US,D,20211231,000000,9.3644,9.47617,9.32681,9.43956,1228719.1056941,0
+PAGP.US,D,20220103,000000,9.50412,9.89536,9.47617,9.8761,2420658.9326449,0
+PAGP.US,D,20220104,000000,9.96956,10.0572,9.92327,10.0061,1446249.3253207,0
+PAGP.US,D,20220105,000000,10.118,10.2211,9.92327,9.92327,1546856.0789973,0
+PAGP.US,D,20220106,000000,10.1276,10.249,9.94646,10.1372,1567279.2105587,0
+PAGP.US,D,20220107,000000,10.1651,10.2673,10.1276,10.1651,1679952.0084764,0
+PAGP.US,D,20220110,000000,10.3039,10.3039,9.97919,10.1738,2472693.2944143,0
+PAGP.US,D,20220111,000000,10.2211,10.4957,10.1555,10.4716,1455332.8451661,0
+PAGP.US,D,20220112,000000,10.5188,10.6402,10.407,10.6027,2204447.7069316,0
+PAGP.US,D,20220113,000000,10.5843,10.8262,10.5516,10.6865,1787695.4428313,0
+PAGP.US,D,20220114,000000,10.7327,10.938,10.6575,10.9187,1684773.4449213,0
+PAGP.US,D,20220118,000000,10.9553,11.1519,10.8869,11.124,3359954.8672296,0
+PAGP.US,D,20220119,000000,11.2357,11.2357,10.8725,10.8725,2227112.4017132,0
+PAGP.US,D,20220120,000000,10.7983,10.8821,10.6065,10.6402,2760722.7528363,0
+PAGP.US,D,20220121,000000,10.4908,10.6027,10.2953,10.3328,2310392.7019066,0
+PAGP.US,D,20220124,000000,10.1372,10.2259,9.72768,10.2028,3451480.1765823,0
+PAGP.US,D,20220125,000000,10.2576,10.6402,10.0524,10.5554,2086386.8551996,0
+PAGP.US,D,20220126,000000,10.7048,11.0035,10.6113,10.7231,3934983.2876489,0
+PAGP.US,D,20220127,000000,10.8165,11.068,10.6537,10.8628,5835733.4243538,0
+PAGP.US,D,20220128,000000,10.7405,10.9438,10.5987,10.9013,2428947.5277557,0
+PAGP.US,D,20220131,000000,10.8628,11.0574,10.7587,10.9013,3090976.6206574,0
+PAGP.US,D,20220201,000000,10.8349,11.5056,10.7501,11.4872,3039097.9230005,0
+PAGP.US,D,20220202,000000,11.5152,11.7657,11.3552,11.7523,2466712.6792116,0
+PAGP.US,D,20220203,000000,11.6568,11.8371,11.4872,11.8274,2187500.0361222,0
+PAGP.US,D,20220204,000000,11.9035,12.1203,11.7523,12.0451,1806941.7537021,0
+PAGP.US,D,20220207,000000,11.9691,12.1348,11.8419,11.9979,3117058.661589,0
+PAGP.US,D,20220208,000000,11.9594,12.0499,11.7185,11.8177,2195999.2966653,0
+PAGP.US,D,20220209,000000,11.8274,11.9642,11.6385,11.6953,3966314.3224543,0
+PAGP.US,D,20220210,000000,11.2984,11.3456,10.646,10.7116,10889597.144388,0
+PAGP.US,D,20220211,000000,10.7116,11.2695,10.7116,11.1085,6893232.3838934,0
+PAGP.US,D,20220214,000000,11.1182,11.1943,10.9052,10.9958,5955381.0122728,0
+PAGP.US,D,20220215,000000,10.8329,10.9196,10.6171,10.8821,5664335.821111,0
+PAGP.US,D,20220216,000000,11.0806,11.1847,10.7501,10.8059,3523009.9118026,0
+PAGP.US,D,20220217,000000,10.7501,10.7973,10.4379,10.4561,4710751.9965193,0
+PAGP.US,D,20220218,000000,10.381,10.4802,10.2624,10.3713,3600581.4901098,0
+PAGP.US,D,20220222,000000,10.5034,10.5419,9.88956,10.0408,5273656.2580955,0
+PAGP.US,D,20220223,000000,10.0312,10.1922,9.8703,10.1064,4829812.2118537,0
+PAGP.US,D,20220224,000000,10.1536,10.1536,9.59662,9.99364,6146846.8329005,0
+PAGP.US,D,20220225,000000,10.0312,10.3665,9.99364,10.3338,5832061.8268201,0
+PAGP.US,D,20220228,000000,10.249,10.7116,10.2297,10.6932,5215318.5375301,0
+PAGP.US,D,20220301,000000,10.7876,10.7876,10.5179,10.6932,4042895.877006,0
+PAGP.US,D,20220302,000000,10.8155,11.2415,10.7684,11.147,6677095.8769542,0
+PAGP.US,D,20220303,000000,11.071,11.1654,10.8773,11.0044,4085123.3996872,0
+PAGP.US,D,20220304,000000,10.9486,10.9765,10.7973,10.9389,2879928.2546758,0
+PAGP.US,D,20220307,000000,11.043,11.4679,10.8301,10.9573,5447704.302294,0
+PAGP.US,D,20220308,000000,11.2126,11.9122,11.1027,11.4872,5567069.6192889,0
+PAGP.US,D,20220309,000000,11.1751,11.3889,10.8349,10.9013,4038908.8002042,0
+PAGP.US,D,20220310,000000,10.9013,11.3832,10.8917,11.3263,2533926.3674724,0
+PAGP.US,D,20220311,000000,11.2511,11.44,10.9389,10.9573,1621601.8347821,0
+PAGP.US,D,20220314,000000,10.7906,10.8445,10.4475,10.5699,2869259.0364042,0
+PAGP.US,D,20220315,000000,10.3049,10.5275,10.1633,10.485,2660524.8768953,0
+PAGP.US,D,20220316,000000,10.485,10.6508,10.3338,10.4947,2205652.5471625,0
+PAGP.US,D,20220317,000000,10.778,10.8349,10.5699,10.6932,2915833.7388675,0
+PAGP.US,D,20220318,000000,10.6268,10.6836,10.4282,10.5227,1754581.5350572,0
+PAGP.US,D,20220321,000000,10.7405,10.9765,10.7028,10.8917,3052650.0406357,0
+PAGP.US,D,20220322,000000,10.9669,10.9669,10.6739,10.8155,2415255.3124192,0
+PAGP.US,D,20220323,000000,10.9765,11.1182,10.8676,11.0333,2611815.5005691,0
+PAGP.US,D,20220324,000000,11.1278,11.307,11.043,11.2511,1794483.4358975,0
+PAGP.US,D,20220325,000000,11.1558,11.5056,11.1558,11.4776,4529295.378326,0
+PAGP.US,D,20220328,000000,11.3167,11.3639,10.8917,11.0237,2735451.2030506,0
+PAGP.US,D,20220329,000000,10.8917,11.1374,10.8059,11.1374,2894291.9012175,0
+PAGP.US,D,20220330,000000,11.2511,11.3167,10.8204,10.8917,8468224.2323467,0
+PAGP.US,D,20220331,000000,10.8349,11.147,10.7106,10.9196,3667947.7292008,0
+PAGP.US,D,20220401,000000,10.9196,11.1606,10.8917,11.1085,3121287.5366455,0
+PAGP.US,D,20220404,000000,11.2126,11.2222,10.9244,11.1085,2887652.3079385,0
+PAGP.US,D,20220405,000000,11.1278,11.255,10.9052,10.9669,1979783.9199091,0
+PAGP.US,D,20220406,000000,10.9862,11.1943,10.8821,11.0613,3563654.8493399,0
+PAGP.US,D,20220407,000000,11.1374,11.2511,10.8773,11.1943,3298418.7680325,0
+PAGP.US,D,20220408,000000,11.1847,11.3119,11.0613,11.2888,2010680.1329602,0
+PAGP.US,D,20220411,000000,11.2319,11.2415,11.0044,11.071,1790732.9685467,0
+PAGP.US,D,20220412,000000,11.2039,11.572,11.2039,11.4872,3260642.2012083,0
+PAGP.US,D,20220413,000000,11.6009,11.6857,11.3167,11.4679,2721510.9628948,0
+PAGP.US,D,20220414,000000,11.4111,11.5017,11.3215,11.3359,1805367.4706443,0
+PAGP.US,D,20220418,000000,11.44,11.52,11.307,11.4111,2551679.3406239,0
+PAGP.US,D,20220419,000000,11.3928,11.6568,11.335,11.572,3941732.8835673,0
+PAGP.US,D,20220420,000000,11.7234,11.7956,11.5537,11.6761,1712451.5618865,0
+PAGP.US,D,20220421,000000,11.7426,11.7898,11.5345,11.5913,2261658.4193224,0
+PAGP.US,D,20220422,000000,11.4968,11.572,11.1943,11.2984,3319348.32684,0
+PAGP.US,D,20220425,000000,10.9862,11.0526,10.3145,10.6171,5791412.7382397,0
+PAGP.US,D,20220426,000000,10.7212,11.0758,10.6075,10.8917,3611862.9872238,0
+PAGP.US,D,20220427,000000,10.9573,11.1278,10.7828,10.9293,2275083.9301461,0
+PAGP.US,D,20220428,000000,11.0333,11.2212,10.7732,11.1586,1719681.6410322,0
+PAGP.US,D,20220429,000000,11.1875,11.255,10.725,10.7636,2361613.459248,0
+PAGP.US,D,20220502,000000,10.6672,10.8937,10.5468,10.7732,2515798.7626901,0
+PAGP.US,D,20220503,000000,10.831,11.1972,10.8117,11.1779,4268252.8882096,0
+PAGP.US,D,20220504,000000,11.3995,11.5441,11.1201,11.5152,2714795.6130811,0
+PAGP.US,D,20220505,000000,11.2453,11.6887,11.0237,11.2261,6932309.2649374,0
+PAGP.US,D,20220506,000000,11.3128,11.4188,11.0237,11.1972,3670532.7912292,0
+PAGP.US,D,20220509,000000,10.9467,11.0526,10.4359,10.4649,3981316.1918574,0
+PAGP.US,D,20220510,000000,10.5371,10.7395,10.1709,10.4649,2807903.5075777,0
+PAGP.US,D,20220511,000000,10.6865,10.9129,10.33,10.3492,2267231.1945503,0
+PAGP.US,D,20220512,000000,10.4263,10.4938,10.1661,10.3396,3294052.9085569,0
+PAGP.US,D,20220513,000000,10.4455,10.7636,10.4455,10.6865,2100151.7137885,0
+PAGP.US,D,20220516,000000,10.8117,11.0141,10.7491,10.9081,3234972.1512945,0
+PAGP.US,D,20220517,000000,11.0333,11.2212,10.9467,11.1875,3452527.2771791,0
+PAGP.US,D,20220518,000000,11.2647,11.2936,10.9081,11.1394,3518770.6591385,0
+PAGP.US,D,20220519,000000,10.937,11.1394,10.8117,10.8889,2512215.3748201,0
+PAGP.US,D,20220520,000000,10.9467,11.0382,10.6575,10.8213,2518243.7270173,0
+PAGP.US,D,20220523,000000,10.8985,11.1779,10.8358,11.1105,3126288.5057001,0
+PAGP.US,D,20220524,000000,10.9948,11.0526,10.7443,10.9178,1977271.5011331,0
+PAGP.US,D,20220525,000000,10.9659,11.3417,10.9563,11.3321,2451993.0807326,0
+PAGP.US,D,20220526,000000,11.4477,11.4863,11.3177,11.3803,2242905.0448078,0
+PAGP.US,D,20220527,000000,11.3899,11.7368,11.3417,11.6404,2547711.9812763,0
+PAGP.US,D,20220531,000000,11.8718,11.9007,11.4188,11.5248,3515610.6776546,0
+PAGP.US,D,20220601,000000,11.6597,11.9295,11.4767,11.8235,2701715.6765872,0
+PAGP.US,D,20220602,000000,11.8139,11.9199,11.626,11.8814,1686949.6292142,0
+PAGP.US,D,20220603,000000,11.8524,12.0886,11.7763,11.997,2774676.4838818,0
+PAGP.US,D,20220606,000000,11.9007,12.0741,11.8015,11.8331,1885205.5184296,0
+PAGP.US,D,20220607,000000,11.7561,12.1704,11.7176,12.1512,1971234.8468499,0
+PAGP.US,D,20220608,000000,12.1415,12.1415,11.8524,11.9584,1379159.1305892,0
+PAGP.US,D,20220609,000000,11.9681,12.0162,11.8139,11.9007,1439619.0718885,0
+PAGP.US,D,20220610,000000,11.7465,11.8042,11.5104,11.6404,1638634.601973,0
+PAGP.US,D,20220613,000000,11.2839,11.3706,10.8841,10.9081,2483099.959216,0
+PAGP.US,D,20220614,000000,11.0333,11.1875,10.7154,10.7925,2413882.3549469,0
+PAGP.US,D,20220615,000000,10.7925,10.937,10.4214,10.5805,2855299.0787943,0
+PAGP.US,D,20220616,000000,10.3588,10.4022,10.0504,10.0794,5209839.1607697,0
+PAGP.US,D,20220617,000000,10.0119,10.1565,9.49159,9.78068,5477209.9159401,0
+PAGP.US,D,20220621,000000,9.9445,10.33,9.9445,10.2143,3486548.1878488,0
+PAGP.US,D,20220622,000000,9.79031,10.0216,9.79031,9.82882,3713473.2555458,0
+PAGP.US,D,20220623,000000,9.90597,9.98302,9.45208,9.6265,3063194.7276172,0
+PAGP.US,D,20220624,000000,9.74213,10.0023,9.68913,9.89634,2512053.4841431,0
+PAGP.US,D,20220627,000000,10.1083,10.2335,9.99747,10.1661,1742855.8763421,0
+PAGP.US,D,20220628,000000,10.4359,10.5323,10.0987,10.2046,2721994.5594044,0
+PAGP.US,D,20220629,000000,10.33,10.3588,10.0119,10.1083,2896738.9410662,0
+PAGP.US,D,20220630,000000,9.89634,10.1228,9.86253,9.9445,3576358.0786816,0
+PAGP.US,D,20220701,000000,9.95413,10.2119,9.69395,10.1469,2928080.3534791,0
+PAGP.US,D,20220705,000000,10.0216,10.0312,9.31757,9.64577,6336488.2701296,0
+PAGP.US,D,20220706,000000,9.47232,9.71293,9.04351,9.44341,3937828.8276256,0
+PAGP.US,D,20220707,000000,9.66504,10.0264,9.66504,9.95413,3603804.7749995,0
+PAGP.US,D,20220708,000000,10.0891,10.3011,9.95895,10.1758,3090526.2324918,0
+PAGP.US,D,20220711,000000,10.0601,10.2143,9.89634,10.118,2256805.8500551,0
+PAGP.US,D,20220712,000000,9.85772,10.0504,9.72768,9.80958,2283366.2986924,0
+PAGP.US,D,20220713,000000,9.70359,9.93968,9.64095,9.88671,2252736.790154,0
+PAGP.US,D,20220714,000000,9.63613,9.64095,9.29887,9.58795,2626362.8307636,0
+PAGP.US,D,20220715,000000,9.82882,9.88671,9.63613,9.83846,2132288.0509361,0
+PAGP.US,D,20220718,000000,10.0891,10.2818,10.0601,10.1854,4305624.7283412,0
+PAGP.US,D,20220719,000000,10.2914,10.5901,10.2046,10.5708,2684606.1151007,0
+PAGP.US,D,20220720,000000,10.513,10.6961,10.3685,10.6865,2059421.6798697,0
+PAGP.US,D,20220721,000000,10.3974,10.5227,10.2191,10.513,1617871.0848855,0
+PAGP.US,D,20220722,000000,10.4359,10.6383,10.1964,10.2914,1908683.8176393,0
+PAGP.US,D,20220725,000000,10.407,10.619,10.33,10.5708,5343301.4197936,0
+PAGP.US,D,20220726,000000,10.6479,10.7681,10.4214,10.513,2097388.1569111,0
+PAGP.US,D,20220727,000000,10.5419,10.8069,10.4166,10.7636,2898310.1108418,0
+PAGP.US,D,20220728,000000,10.7911,10.9557,10.5749,10.9385,1952003.1634344,0
+PAGP.US,D,20220729,000000,10.968,11.1744,10.9483,10.9975,2606947.1282886,0
+PAGP.US,D,20220801,000000,10.7714,10.85,10.569,10.85,2810873.8918698,0
+PAGP.US,D,20220802,000000,10.8599,10.9238,10.6535,10.7714,2436552.3153995,0
+PAGP.US,D,20220803,000000,10.8107,10.8648,10.6535,10.7518,3714657.3893403,0
+PAGP.US,D,20220804,000000,11.0073,11.2235,10.7616,11.0073,5996653.4093586,0
+PAGP.US,D,20220805,000000,10.7714,11.2874,10.6437,11.0269,6144388.3362846,0
+PAGP.US,D,20220808,000000,11.0368,11.2097,10.8795,10.9876,3363647.9209661,0
+PAGP.US,D,20220809,000000,11.0368,11.2382,10.9483,11.1842,3092653.1859717,0
+PAGP.US,D,20220810,000000,11.253,11.3021,11.0466,11.2235,1597443.6123424,0
+PAGP.US,D,20220811,000000,11.3808,11.6215,11.3641,11.5183,2385504.995288,0
+PAGP.US,D,20220812,000000,11.5282,11.6658,11.4201,11.6363,2263667.662324,0
+PAGP.US,D,20220815,000000,11.4496,11.5773,11.312,11.4889,2820254.2910029,0
+PAGP.US,D,20220816,000000,11.6265,11.6756,11.5134,11.6265,1992511.1436803,0
+PAGP.US,D,20220817,000000,11.5183,11.6707,11.3758,11.4692,1817977.1113886,0
+PAGP.US,D,20220818,000000,11.6854,11.9606,11.5675,11.9508,2264215.0812125,0
+PAGP.US,D,20220819,000000,11.8623,11.9213,11.6952,11.7346,1019378.4235919,0
+PAGP.US,D,20220822,000000,11.6265,11.7346,11.5233,11.6363,1450431.1155482,0
+PAGP.US,D,20220823,000000,11.882,12.5405,11.7935,12.3635,5109743.2342467,0
+PAGP.US,D,20220824,000000,12.393,12.678,12.3537,12.6387,4389075.4250273,0
+PAGP.US,D,20220825,000000,12.7272,12.737,12.5306,12.6682,2720152.9474391,0
+PAGP.US,D,20220826,000000,12.6092,12.737,12.4422,12.4717,1459446.2295865,0
+PAGP.US,D,20220829,000000,12.4422,12.6846,12.4029,12.452,1899983.1064131,0
+PAGP.US,D,20220830,000000,12.2849,12.3095,11.9697,12.0392,2215353.3666264,0
+PAGP.US,D,20220831,000000,11.7837,12.1031,11.6854,11.7739,6212778.0495867,0
+PAGP.US,D,20220901,000000,11.7002,11.8525,11.5773,11.7542,3425273.2462178,0
+PAGP.US,D,20220902,000000,11.9999,12.1375,11.8034,11.9803,1675706.1982759,0
+PAGP.US,D,20220906,000000,12.1277,12.1866,11.8083,11.8525,1622876.2055013,0
+PAGP.US,D,20220907,000000,11.6068,11.7493,11.5183,11.7346,3099785.9116385,0
+PAGP.US,D,20220908,000000,11.7346,11.8722,11.5871,11.8722,2101213.4758407,0
+PAGP.US,D,20220909,000000,12.0589,12.339,12.0392,12.3046,1820159.6643922,0
+PAGP.US,D,20220912,000000,12.4815,12.5257,12.3046,12.4815,2260894.9551282,0
+PAGP.US,D,20220913,000000,12.3242,12.4225,12.1866,12.2358,2523179.8282527,0
+PAGP.US,D,20220914,000000,12.4029,12.7518,12.3832,12.678,2980327.5105731,0
+PAGP.US,D,20220915,000000,12.5306,12.796,12.4913,12.678,2338975.4072679,0
+PAGP.US,D,20220916,000000,12.5798,12.5798,12.0491,12.0982,3586410.7783483,0
+PAGP.US,D,20220919,000000,11.764,12.1768,11.764,12.1768,1999905.3687048,0
+PAGP.US,D,20220920,000000,12.0884,12.1719,11.882,12.0687,3764450.1230399,0
+PAGP.US,D,20220921,000000,12.2554,12.2633,11.9311,11.9508,2122675.7557967,0
+PAGP.US,D,20220922,000000,12.0982,12.1424,11.6461,11.6559,2669030.3317928,0
+PAGP.US,D,20220923,000000,11.253,11.3526,10.6043,10.8206,4017027.9772111,0
+PAGP.US,D,20220926,000000,10.7026,10.7518,10.2702,10.2702,3109303.6742474,0
+PAGP.US,D,20220927,000000,10.4766,10.624,10.2801,10.3685,2947429.4668839,0
+PAGP.US,D,20220928,000000,10.4569,10.8206,10.3537,10.8107,2870063.3048181,0
+PAGP.US,D,20220929,000000,10.7813,10.7813,10.3586,10.7223,2156503.8010921,0
+PAGP.US,D,20220930,000000,10.6437,10.8746,10.5847,10.7223,2539301.21277,0
+PAGP.US,D,20221003,000000,11.1056,11.2628,10.9975,11.1744,2362060.6112522,0
+PAGP.US,D,20221004,000000,11.3218,11.7002,11.2628,11.6756,3188592.9249737,0
+PAGP.US,D,20221005,000000,11.6363,11.8034,11.3709,11.7444,2388728.4581857,0
+PAGP.US,D,20221006,000000,11.6658,11.8476,11.5282,11.7051,2424874.384946,0
+PAGP.US,D,20221007,000000,11.7051,11.7346,11.4201,11.5085,3122892.4832746,0
+PAGP.US,D,20221010,000000,11.479,11.6952,11.2776,11.3021,2415696.4697513,0
+PAGP.US,D,20221011,000000,11.2137,11.6461,11.0564,11.5085,2938846.7934174,0
+PAGP.US,D,20221012,000000,11.479,11.6756,11.3808,11.4987,2037779.0227379,0
+PAGP.US,D,20221013,000000,11.4102,11.7837,11.2529,11.7542,1852558.1120326,0
+PAGP.US,D,20221014,000000,11.6756,11.7739,11.4299,11.4496,1710931.2809951,0
+PAGP.US,D,20221017,000000,11.5282,11.8328,11.5282,11.7837,2203538.0726971,0
+PAGP.US,D,20221018,000000,11.8034,12.0196,11.769,11.9999,2613795.9694389,0
+PAGP.US,D,20221019,000000,11.9409,12.1719,11.9311,12.1179,1680703.1762716,0
+PAGP.US,D,20221020,000000,12.226,12.2757,11.9213,11.9803,2493302.7635228,0
+PAGP.US,D,20221021,000000,12.0392,12.2407,11.9065,12.167,1537862.4591114,0
+PAGP.US,D,20221024,000000,12.2751,12.2849,12.1228,12.1965,2022469.6089885,0
+PAGP.US,D,20221025,000000,12.167,12.1866,11.99,12.0982,3589950.6859939,0
+PAGP.US,D,20221026,000000,12.2063,12.2456,12.085,12.2161,1536367.7409937,0
+PAGP.US,D,20221027,000000,12.3439,12.5306,12.3144,12.452,2496546.576565,0
+PAGP.US,D,20221028,000000,12.51,12.57,12.07,12.42,2785077,0
+PAGP.US,D,20221031,000000,12.4,12.62,12.34,12.54,1612204,0
+PAGP.US,D,20221101,000000,12.72,12.94,12.61,12.9,2266640,0
+PAGP.US,D,20221102,000000,12.81,12.945,12.62,12.62,2885326,0
+PAGP.US,D,20221103,000000,12.55,13.3,12.55,13.03,3708170,0
+PAGP.US,D,20221104,000000,13.27,13.38,13.02,13.14,2771007,0
+PAGP.US,D,20221107,000000,13.17,13.23,13.015,13.17,2715451,0
+PAGP.US,D,20221108,000000,13.19,13.285,13.06,13.23,2932715,0
+PAGP.US,D,20221109,000000,13.05,13.09,12.71,12.75,3280781,0
+PAGP.US,D,20221110,000000,12.95,13.035,12.82,12.98,2030743,0
+PAGP.US,D,20221111,000000,13.17,13.2,12.875,12.99,2357334,0
+PAGP.US,D,20221114,000000,12.94,13.2074,12.92,12.93,1387768,0
+PAGP.US,D,20221115,000000,12.98,13.3595,12.8817,12.93,2755598,0
+PAGP.US,D,20221116,000000,12.83,12.85,12.625,12.77,2547898,0
+PAGP.US,D,20221117,000000,12.68,12.85,12.545,12.84,2649225,0
+PAGP.US,D,20221118,000000,12.71,13.02,12.635,13.01,4373915,0
+PAGP.US,D,20221121,000000,12.59,12.785,12.375,12.74,4876900,0
+PAGP.US,D,20221122,000000,12.92,13.13,12.74,13.06,1898131,0
+PAGP.US,D,20221123,000000,12.9,12.95,12.8,12.86,1519616,0
+PAGP.US,D,20221125,000000,12.96,13.04,12.875,12.94,936028,0
+PAGP.US,D,20221128,000000,12.68,12.81,12.61,12.73,1887018,0
+PAGP.US,D,20221129,000000,12.83,13.095,12.7601,13.08,1966956,0
+PAGP.US,D,20221130,000000,13.11,13.28,12.895,13.23,6851053,0
+PAGP.US,D,20221201,000000,13.36,13.415,12.95,12.96,2277200,0
+PAGP.US,D,20221202,000000,12.88,13.02,12.8501,13,1621838,0
+PAGP.US,D,20221205,000000,13.11,13.21,12.79,12.88,2075883,0
+PAGP.US,D,20221206,000000,12.82,13.03,12.55,12.62,3451678,0
+PAGP.US,D,20221207,000000,12.64,12.68,12.36,12.39,3673277,0
+PAGP.US,D,20221208,000000,12.59,12.65,12.26,12.26,2423042,0
+PAGP.US,D,20221209,000000,12.31,12.35,11.96,12,2207329,0
+PAGP.US,D,20221212,000000,12.05,12.27,12,12.24,1642448,0
+PAGP.US,D,20221213,000000,12.51,12.53,12.255,12.46,4330353,0
+PAGP.US,D,20221214,000000,12.52,12.52,12.065,12.37,3306053,0
+PAGP.US,D,20221215,000000,12.3,12.37,12.14,12.33,3677206,0
+PAGP.US,D,20221216,000000,12.13,12.17,11.95,12.15,3251219,0
+PAGP.US,D,20221219,000000,12.21,12.32,11.985,12.11,2742666,0
+PAGP.US,D,20221220,000000,12.08,12.21,12.01,12.05,2774795,0
+PAGP.US,D,20221221,000000,12.22,12.25,12.075,12.24,2207356,0
+PAGP.US,D,20221222,000000,12.23,12.23,11.805,12.02,2495656,0
+PAGP.US,D,20221223,000000,12.13,12.47,12.06,12.47,1770241,0
+PAGP.US,D,20221227,000000,12.5,12.55,12.395,12.48,1295751,0
+PAGP.US,D,20221228,000000,12.46,12.46,12.115,12.18,3878481,0
+PAGP.US,D,20221229,000000,12.2,12.405,12.13,12.39,2088284,0
+PAGP.US,D,20221230,000000,12.3,12.46,12.2,12.44,1980809,0
+PAGP.US,D,20230103,000000,12.4,12.495,12.07,12.19,2098975,0
+PAGP.US,D,20230104,000000,12.07,12.36,12.06,12.24,2068001,0
+PAGP.US,D,20230105,000000,12.21,12.25,12.08,12.24,2531691,0
+PAGP.US,D,20230106,000000,12.42,12.63,12.39,12.47,2129215,0
+PAGP.US,D,20230109,000000,12.63,12.63,12.44,12.47,1794784,0
+PAGP.US,D,20230110,000000,12.48,12.7,12.46,12.65,1970732,0
+PAGP.US,D,20230111,000000,12.68,12.75,12.51,12.7,2070753,0
+PAGP.US,D,20230112,000000,12.835,12.89,12.725,12.89,3080525,0
+PAGP.US,D,20230113,000000,12.86,12.93,12.78,12.88,899722,0
+PAGP.US,D,20230117,000000,12.98,13.025,12.79,12.87,2472325,0
+PAGP.US,D,20230118,000000,12.97,13.075,12.7815,12.91,2358529,0
+PAGP.US,D,20230119,000000,12.84,13.02,12.82,12.96,3399690,0
+PAGP.US,D,20230120,000000,13.03,13.13,12.89,13.04,1975818,0
+PAGP.US,D,20230123,000000,13.13,13.345,13.1,13.21,4610574,0
+PAGP.US,D,20230124,000000,13.17,13.3,13.02,13.27,2343326,0
+PAGP.US,D,20230125,000000,13.27,13.345,13.155,13.28,2927371,0
+PAGP.US,D,20230126,000000,13.38,13.52,13.33,13.46,2786255,0
+PAGP.US,D,20230127,000000,13.53,13.63,13.46,13.54,2223506,0
+PAGP.US,D,20230130,000000,13.26,13.27,13,13.01,1822215,0
+PAGP.US,D,20230131,000000,13.05,13.09,12.77,13.09,6831291,0
+PAGP.US,D,20230201,000000,13.07,13.26,12.8,13.18,3383658,0
+PAGP.US,D,20230202,000000,13.24,13.44,13.11,13.39,1663286,0
+PAGP.US,D,20230203,000000,13.48,13.66,13.35,13.38,2063941,0
+PAGP.US,D,20230206,000000,13.38,13.42,13.13,13.14,2540934,0
+PAGP.US,D,20230207,000000,13.13,13.22,13,13.21,2818046,0
+PAGP.US,D,20230208,000000,13.42,13.42,12.9738,13.2,3206514,0
+PAGP.US,D,20230209,000000,13.38,13.49,13.03,13.05,4347910,0
+PAGP.US,D,20230210,000000,13.13,13.4,13.09,13.38,2947708,0
+PAGP.US,D,20230213,000000,13.26,13.48,13.26,13.42,1490003,0
+PAGP.US,D,20230214,000000,13.46,13.685,13.37,13.65,2114269,0
+PAGP.US,D,20230215,000000,13.58,13.71,13.455,13.7,1870377,0
+PAGP.US,D,20230216,000000,13.6,13.7,13.525,13.65,1961557,0
+PAGP.US,D,20230217,000000,13.54,13.54,13.255,13.4,3196227,0
+PAGP.US,D,20230221,000000,13.37,13.45,13.2,13.35,2882769,0
+PAGP.US,D,20230222,000000,13.32,13.475,13.21,13.39,3419619,0
+PAGP.US,D,20230223,000000,13.54,13.65,13.39,13.62,3187133,0
+PAGP.US,D,20230224,000000,13.56,13.72,13.425,13.7,2630309,0
+PAGP.US,D,20230227,000000,13.73,13.87,13.66,13.87,3986013,0
+PAGP.US,D,20230228,000000,13.9,14.08,13.785,13.91,5890392,0
+PAGP.US,D,20230301,000000,13.84,13.88,13.61,13.8,3424233,0
+PAGP.US,D,20230302,000000,13.84,14.05,13.685,14.05,2432349,0
+PAGP.US,D,20230303,000000,14.01,14.17,13.95,14.08,2013155,0
+PAGP.US,D,20230306,000000,14.12,14.125,13.92,13.94,2424509,0
+PAGP.US,D,20230307,000000,13.89,13.9109,13.705,13.72,1888460,0
+PAGP.US,D,20230308,000000,13.75,13.8,13.565,13.78,1840715,0
+PAGP.US,D,20230309,000000,13.88,13.925,13.56,13.58,1437276,0
+PAGP.US,D,20230310,000000,13.59,13.69,13.305,13.34,2394279,0
+PAGP.US,D,20230313,000000,13.02,13.3,12.81,12.9,3136254,0
+PAGP.US,D,20230314,000000,13,13.335,12.885,13.02,2805908,0
+PAGP.US,D,20230315,000000,12.65,12.775,12.0725,12.25,5168504,0
+PAGP.US,D,20230316,000000,12.135,12.47,11.79,12.47,3694185,0
+PAGP.US,D,20230317,000000,12.32,12.4,12.02,12.26,2613144,0
+PAGP.US,D,20230320,000000,12.33,12.61,12.26,12.27,2719240,0
+PAGP.US,D,20230321,000000,12.53,12.8994,12.435,12.81,2220957,0
+PAGP.US,D,20230322,000000,12.81,12.895,12.55,12.56,1941348,0
+PAGP.US,D,20230323,000000,12.63,12.73,12.105,12.16,3205845,0
+PAGP.US,D,20230324,000000,11.99,12.245,11.86,12.18,2304902,0
+PAGP.US,D,20230327,000000,12.33,12.64,12.24,12.58,1978887,0
+PAGP.US,D,20230328,000000,12.56,12.86,12.53,12.82,3126650,0
+PAGP.US,D,20230329,000000,12.94,12.99,12.75,12.95,2196834,0
+PAGP.US,D,20230330,000000,13.1,13.11,12.98,13.04,1259496,0
+PAGP.US,D,20230331,000000,13.06,13.17,13.0225,13.12,1732539,0
+PAGP.US,D,20230403,000000,13.52,13.7227,13.445,13.69,3923469,0
+PAGP.US,D,20230404,000000,13.68,13.7,13.24,13.46,3224702,0
+PAGP.US,D,20230405,000000,13.48,13.53,13.285,13.5,1787854,0
+PAGP.US,D,20230406,000000,13.47,13.685,13.41,13.55,3648661,0
+PAGP.US,D,20230410,000000,13.61,13.8,13.61,13.68,2068263,0
+PAGP.US,D,20230411,000000,13.71,13.895,13.65,13.68,2639967,0
+PAGP.US,D,20230412,000000,13.8,13.83,13.6,13.63,3279455,0
+PAGP.US,D,20230413,000000,13.56,13.705,13.53,13.65,3592918,0
+PAGP.US,D,20230414,000000,13.68,13.76,13.57,13.68,4160502,0
+PAGP.US,D,20230417,000000,13.69,13.785,13.575,13.63,3265164,0
+PAGP.US,D,20230418,000000,13.64,13.7,13.545,13.65,2027238,0
+PAGP.US,D,20230419,000000,13.58,13.665,13.51,13.66,3276564,0
+PAGP.US,D,20230420,000000,13.59,13.605,13.41,13.55,2392160,0
+PAGP.US,D,20230421,000000,13.74,13.77,13.595,13.77,2650793,0
+PAGP.US,D,20230424,000000,13.72,13.95,13.72,13.86,1347735,0
+PAGP.US,D,20230425,000000,13.72,13.75,13.5399,13.58,2246297,0
+PAGP.US,D,20230426,000000,13.57,13.635,13.4,13.48,1800244,0
+PAGP.US,D,20230427,000000,13.48,13.67,13.39,13.58,1708716,0
+PAGP.US,D,20230428,000000,13.28,13.51,13.25,13.4,2361763,0
+PAGP.US,D,20230501,000000,13.36,13.485,13.28,13.41,1779522,0
+PAGP.US,D,20230502,000000,13.26,13.27,12.695,12.91,5592123,0
+PAGP.US,D,20230503,000000,12.78,13.025,12.72,12.89,3760349,0
+PAGP.US,D,20230504,000000,12.89,12.9197,12.585,12.81,2852309,0
+PAGP.US,D,20230505,000000,13.07,13.545,12.95,13.5,4859038,0
+PAGP.US,D,20230508,000000,13.6,13.6,13.18,13.26,1898316,0
+PAGP.US,D,20230509,000000,13.3,13.445,13.2,13.31,2292272,0
+PAGP.US,D,20230510,000000,13.42,13.42,13.185,13.33,1520812,0
+PAGP.US,D,20230511,000000,13.22,13.23,13.09,13.17,1986712,0
+PAGP.US,D,20230512,000000,13.25,13.33,13.12,13.26,1425718,0
+PAGP.US,D,20230515,000000,13.43,13.88,13.365,13.85,6677085,0
+PAGP.US,D,20230516,000000,13.79,13.8,13.47,13.52,2941539,0
+PAGP.US,D,20230517,000000,13.66,13.895,13.55,13.85,3215861,0
+PAGP.US,D,20230518,000000,13.81,14.09,13.759,14.04,3335889,0
+PAGP.US,D,20230519,000000,14.15,14.1991,14.03,14.06,3696483,0
+PAGP.US,D,20230522,000000,14.06,14.2305,14.04,14.1,2313858,0
+PAGP.US,D,20230523,000000,14.18,14.28,14.095,14.16,1357790,0
+PAGP.US,D,20230524,000000,14.23,14.275,14.1,14.19,1317860,0
+PAGP.US,D,20230525,000000,14.02,14.17,13.95,14.16,1873453,0
+PAGP.US,D,20230526,000000,14.17,14.365,14.04,14.3,1601496,0
+PAGP.US,D,20230530,000000,14.2,14.26,13.96,14.02,1797378,0
+PAGP.US,D,20230531,000000,13.9,13.9134,13.47,13.6,5067293,0
+PAGP.US,D,20230601,000000,13.63,13.82,13.51,13.78,2204408,0
+PAGP.US,D,20230602,000000,13.92,14.19,13.85,14.17,3581779,0
+PAGP.US,D,20230605,000000,14.37,14.42,14.05,14.16,1411045,0
+PAGP.US,D,20230606,000000,14.03,14.3,13.99,14.24,2418848,0
+PAGP.US,D,20230607,000000,14.38,14.655,14.32,14.57,1949196,0
+PAGP.US,D,20230608,000000,14.57,14.65,14.41,14.56,2536965,0
+PAGP.US,D,20230609,000000,14.54,14.55,14.19,14.24,3669930,0
+PAGP.US,D,20230612,000000,14.12,14.15,13.865,13.92,2629596,0
+PAGP.US,D,20230613,000000,13.98,14.16,13.88,13.96,1659809,0
+PAGP.US,D,20230614,000000,14.07,14.095,13.8,13.87,2812367,0
+PAGP.US,D,20230615,000000,13.87,14.065,13.86,13.97,2960990,0
+PAGP.US,D,20230616,000000,13.96,14.16,13.94,14.02,3368478,0
+PAGP.US,D,20230620,000000,14.06,14.06,13.815,13.99,2732293,0
+PAGP.US,D,20230621,000000,14,14.21,13.925,14.11,1396346,0
+PAGP.US,D,20230622,000000,14.02,14.095,13.94,13.97,2434970,0
+PAGP.US,D,20230623,000000,13.84,13.93,13.78,13.82,1870101,0
+PAGP.US,D,20230626,000000,14.01,14.36,13.84,14.23,2338427,0
+PAGP.US,D,20230627,000000,14.18,14.42,14.15,14.4,2604699,0
+PAGP.US,D,20230628,000000,14.43,14.54,14.33,14.53,1308974,0
+PAGP.US,D,20230629,000000,14.56,14.73,14.535,14.71,1745686,0
+PAGP.US,D,20230630,000000,14.84,14.93,14.72,14.83,1479509,0
+PAGP.US,D,20230703,000000,14.84,14.995,14.81,14.93,917105,0
+PAGP.US,D,20230705,000000,14.93,14.95,14.8,14.81,2680481,0
+PAGP.US,D,20230706,000000,14.69,14.765,14.505,14.61,2365586,0
+PAGP.US,D,20230707,000000,14.61,15.03,14.59,15.02,2700757,0
+PAGP.US,D,20230710,000000,15.058,15.205,14.965,15.16,6281241,0
+PAGP.US,D,20230711,000000,15.27,15.495,15.17,15.31,5745811,0
+PAGP.US,D,20230712,000000,15.5,15.55,15.34,15.46,6087506,0
+PAGP.US,D,20230713,000000,15.46,15.5952,15.44,15.48,3349720,0
+PAGP.US,D,20230714,000000,15.48,15.48,15.055,15.09,3694779,0
+PAGP.US,D,20230717,000000,15.11,15.255,15.05,15.19,3299300,0
+PAGP.US,D,20230718,000000,15.14,15.44,15.11,15.39,3487330,0
+PAGP.US,D,20230719,000000,15.41,15.54,15.38,15.46,3364833,0
+PAGP.US,D,20230720,000000,15.54,15.54,15.4,15.52,1668101,0
+PAGP.US,D,20230721,000000,15.59,15.71,15.55,15.67,2272098,0
+PAGP.US,D,20230724,000000,15.73,15.92,15.705,15.81,2005993,0
+PAGP.US,D,20230725,000000,15.84,15.8994,15.76,15.8,2085397,0
+PAGP.US,D,20230726,000000,15.77,15.85,15.7,15.79,1469950,0
+PAGP.US,D,20230727,000000,15.83,15.87,15.71,15.78,2316209,0
+PAGP.US,D,20230728,000000,15.55,15.61,15.445,15.53,1829027,0
+PAGP.US,D,20230731,000000,15.63,15.71,15.59,15.69,1474537,0
+PAGP.US,D,20230801,000000,15.65,15.65,15.34,15.45,3670782,0
+PAGP.US,D,20230802,000000,15.45,15.45,15.095,15.19,4205010,0
+PAGP.US,D,20230803,000000,15.13,15.39,15.08,15.39,1966731,0
+PAGP.US,D,20230804,000000,15.48,15.85,15.2501,15.65,3203553,0
+PAGP.US,D,20230807,000000,15.67,15.76,15.58,15.73,2502594,0
+PAGP.US,D,20230808,000000,15.64,15.78,15.53,15.74,1808974,0
+PAGP.US,D,20230809,000000,15.81,15.865,15.68,15.7,1405918,0
+PAGP.US,D,20230810,000000,15.73,15.765,15.59,15.66,1163407,0
+PAGP.US,D,20230811,000000,15.7,15.91,15.66,15.89,859522,0
+PAGP.US,D,20230814,000000,15.92,15.975,15.825,15.92,1440523,0
+PAGP.US,D,20230815,000000,15.88,15.92,15.74,15.75,1628932,0
+PAGP.US,D,20230816,000000,15.7,15.78,15.63,15.66,2344572,0
+PAGP.US,D,20230817,000000,15.73,15.835,15.57,15.59,2142361,0
+PAGP.US,D,20230818,000000,15.49,15.89,15.45,15.87,2129919,0
+PAGP.US,D,20230821,000000,15.99,16.02,15.8088,15.91,2383659,0
+PAGP.US,D,20230822,000000,15.94,15.995,15.85,15.88,1520407,0
+PAGP.US,D,20230823,000000,15.89,16.04,15.685,15.97,2979236,0
+PAGP.US,D,20230824,000000,15.84,16.04,15.82,15.91,1299158,0
+PAGP.US,D,20230825,000000,15.92,16.015,15.79,15.97,4313738,0
+PAGP.US,D,20230828,000000,16.01,16.09,15.93,15.94,2006917,0
+PAGP.US,D,20230829,000000,15.95,16.06,15.84,16.04,2256181,0
+PAGP.US,D,20230830,000000,16.1,16.11,16.015,16.05,1891701,0
+PAGP.US,D,20230831,000000,16.12,16.13,15.97,16.04,2985679,0
+PAGP.US,D,20230901,000000,16.2,16.2507,16.1,16.19,1210745,0
+PAGP.US,D,20230905,000000,16.24,16.2799,16.04,16.05,1470193,0
+PAGP.US,D,20230906,000000,15.94,15.97,15.5,15.59,2311023,0
+PAGP.US,D,20230907,000000,15.57,15.65,15.485,15.61,2134586,0
+PAGP.US,D,20230908,000000,15.62,15.715,15.59,15.62,1643088,0
+PAGP.US,D,20230911,000000,15.74,15.74,15.4925,15.56,2515659,0
+PAGP.US,D,20230912,000000,15.6,15.75,15.6,15.74,1123997,0
+PAGP.US,D,20230913,000000,15.75,15.83,15.695,15.8,826848,0
+PAGP.US,D,20230914,000000,15.89,16.095,15.89,16.03,1513375,0
+PAGP.US,D,20230915,000000,15.94,16.13,15.94,15.97,1447799,0
+PAGP.US,D,20230918,000000,16.02,16.105,15.93,16.06,1123607,0
+PAGP.US,D,20230919,000000,16.15,16.25,16.095,16.21,1308520,0
+PAGP.US,D,20230920,000000,16.18,16.4,16.18,16.32,1369477,0
+PAGP.US,D,20230921,000000,16.3,16.46,16.255,16.335,1524811,0
+PAGP.US,D,20230922,000000,16.38,16.7,16.38,16.61,3537252,0
+PAGP.US,D,20230925,000000,16.27,16.61,16.11,16.34,4757161,0
+PAGP.US,D,20230926,000000,16.21,16.27,15.93,15.96,3510036,0
+PAGP.US,D,20230927,000000,16.06,16.165,15.95,16.04,2928478,0
+PAGP.US,D,20230928,000000,15.98,16.26,15.925,16.22,4750211,0
+PAGP.US,D,20230929,000000,16.24,16.4,16.045,16.12,3568663,0
+PAGP.US,D,20231002,000000,16.14,16.16,15.91,15.99,2709320,0
+PAGP.US,D,20231003,000000,15.97,15.99,15.24,15.3,5452968,0
+PAGP.US,D,20231004,000000,15.24,15.31,14.8,14.89,7022538,0
+PAGP.US,D,20231005,000000,14.85,15.04,14.71,15.04,3225965,0
+PAGP.US,D,20231006,000000,14.96,15.17,14.76,15.05,2629643,0
+PAGP.US,D,20231009,000000,15.22,15.39,15.135,15.38,1574602,0
+PAGP.US,D,20231010,000000,15.45,15.52,15.24,15.48,2406687,0
+PAGP.US,D,20231011,000000,15.31,15.93,15.29,15.89,3710525,0
+PAGP.US,D,20231012,000000,15.98,15.98,15.69,15.85,2645049,0
+PAGP.US,D,20231013,000000,16,16.0748,15.94,15.96,2021412,0
+PAGP.US,D,20231016,000000,16.05,16.13,15.92,16.11,2166949,0
+PAGP.US,D,20231017,000000,16.06,16.36,16.06,16.19,1939309,0
+PAGP.US,D,20231018,000000,16.19,16.36,16.16,16.27,2324525,0
+PAGP.US,D,20231019,000000,16.16,16.3575,16.11,16.26,1322072,0
+PAGP.US,D,20231020,000000,16.16,16.25,16.075,16.13,1411935,0
+PAGP.US,D,20231023,000000,16.02,16.2,15.91,16.07,1348252,0
+PAGP.US,D,20231024,000000,16.15,16.16,15.975,16.03,7882445,0
+PAGP.US,D,20231025,000000,16.03,16.16,15.9925,16.05,1041725,0
+PAGP.US,D,20231026,000000,15.94,15.96,15.785,15.85,2722399,0
+PAGP.US,D,20231027,000000,15.9,15.915,15.62,15.64,1711321,0
+PAGP.US,D,20231030,000000,15.56,15.585,15.26,15.41,2254108,0
+PAGP.US,D,20231031,000000,15.45,15.89,15.38,15.68,2164319,0
+PAGP.US,D,20231101,000000,15.79,15.94,15.6,15.87,2260301,0
+PAGP.US,D,20231102,000000,16,16.39,15.86,16.39,3079940,0
+PAGP.US,D,20231103,000000,16.13,16.36,15.93,16.24,4700848,0
+PAGP.US,D,20231106,000000,16.24,16.49,16.24,16.3,3078456,0
+PAGP.US,D,20231107,000000,16.19,16.205,15.97,16.02,2835882,0
+PAGP.US,D,20231108,000000,15.98,16.04,15.62,15.76,2633152,0
+PAGP.US,D,20231109,000000,15.86,15.93,15.62,15.62,3104927,0
+PAGP.US,D,20231110,000000,15.68,15.905,15.68,15.75,1160159,0
+PAGP.US,D,20231113,000000,15.69,15.85,15.685,15.8,1282558,0
+PAGP.US,D,20231114,000000,16.03,16.07,15.765,15.98,1567132,0
+PAGP.US,D,20231115,000000,15.98,16.15,15.88,15.95,4839311,0
+PAGP.US,D,20231116,000000,15.87,15.96,15.61,15.71,2102381,0
+PAGP.US,D,20231117,000000,15.83,16,15.78,15.96,1197671,0
+PAGP.US,D,20231120,000000,15.94,16.0505,15.87,15.89,1739310,0
+PAGP.US,D,20231121,000000,15.83,15.975,15.72,15.9,1459978,0
+PAGP.US,D,20231122,000000,15.71,15.885,15.65,15.85,1232553,0
+PAGP.US,D,20231124,000000,15.89,16.03,15.89,15.98,623692,0
+PAGP.US,D,20231127,000000,15.91,15.97,15.775,15.85,2299773,0
+PAGP.US,D,20231128,000000,15.83,15.93,15.73,15.77,2307428,0
+PAGP.US,D,20231129,000000,15.88,16.04,15.79,15.92,1185182,0
+PAGP.US,D,20231130,000000,15.95,16.22,15.95,16.16,1754361,0
+PAGP.US,D,20231201,000000,16.14,16.34,16.08,16.34,1917970,0
+PAGP.US,D,20231204,000000,16.23,16.3089,16.07,16.18,1156132,0
+PAGP.US,D,20231205,000000,16.1,16.11,15.81,15.83,1813262,0
+PAGP.US,D,20231206,000000,15.85,15.88,15.56,15.58,1610457,0
+PAGP.US,D,20231207,000000,15.7,15.74,15.27,15.34,1873772,0
+PAGP.US,D,20231208,000000,15.35,15.375,15.215,15.36,1503247,0
+PAGP.US,D,20231211,000000,15.36,15.4,15.25,15.29,1078098,0
+PAGP.US,D,20231212,000000,15.18,15.19,14.93,15.04,1538103,0
+PAGP.US,D,20231213,000000,15.04,15.41,14.94,15.37,1687916,0
+PAGP.US,D,20231214,000000,15.57,15.66,15.42,15.44,2098094,0
+PAGP.US,D,20231215,000000,15.51,15.69,15.25,15.29,2319130,0
+PAGP.US,D,20231218,000000,15.39,15.63,15.36,15.62,3040204,0
+PAGP.US,D,20231219,000000,15.63,15.735,15.51,15.73,1932983,0
+PAGP.US,D,20231220,000000,15.7,15.945,15.7,15.82,2895581,0
+PAGP.US,D,20231221,000000,15.92,15.92,15.79,15.85,1757095,0
+PAGP.US,D,20231222,000000,15.99,16.085,15.85,15.9,1778191,0
+PAGP.US,D,20231226,000000,16.03,16.03,15.855,15.97,962227,0
+PAGP.US,D,20231227,000000,15.96,16.07,15.881,15.94,1710663,0
+PAGP.US,D,20231228,000000,15.92,16.045,15.87,15.91,1102712,0
+PAGP.US,D,20231229,000000,15.91,15.97,15.86,15.95,1551202,0
+PAGP.US,D,20240102,000000,16,16.14,15.95,16.11,3191077,0
+PAGP.US,D,20240103,000000,16.14,16.275,16.07,16.17,2350397,0
+PAGP.US,D,20240104,000000,16.27,16.35,16.11,16.15,1282527,0
+PAGP.US,D,20240105,000000,16.2,16.31,16.07,16.16,1678722,0
+PAGP.US,D,20240108,000000,16.03,16.14,15.885,16.07,1908175,0
+PAGP.US,D,20240109,000000,16.1,16.235,16.02,16.23,2135028,0
+PAGP.US,D,20240110,000000,16.25,16.37,16.195,16.33,1896723,0
+PAGP.US,D,20240111,000000,16.37,16.415,16.16,16.28,2133182,0
+PAGP.US,D,20240112,000000,16.5,16.57,16.34,16.52,1804936,0
+PAGP.US,D,20240116,000000,16.59,16.62,16.305,16.41,2082369,0
+PAGP.US,D,20240117,000000,16.35,16.395,16.1,16.17,1683414,0
+PAGP.US,D,20240118,000000,16.17,16.46,16.16,16.4,3404837,0
+PAGP.US,D,20240119,000000,16.41,16.5,16.325,16.43,3164963,0
+PAGP.US,D,20240122,000000,16.5,16.77,16.47,16.7,2859777,0
+PAGP.US,D,20240123,000000,16.66,16.71,16.36,16.44,4039489,0
+PAGP.US,D,20240124,000000,16.49,16.61,16.435,16.51,4096853,0
+PAGP.US,D,20240125,000000,16.65,16.805,16.58,16.77,2429409,0
+PAGP.US,D,20240126,000000,16.75,17.05,16.75,17.04,2840308,0
+PAGP.US,D,20240129,000000,17,17.03,16.91,16.91,4048163,0
+PAGP.US,D,20240130,000000,16.5,16.65,16.44,16.5,1191862,0
+PAGP.US,D,20240131,000000,16.53,16.55,16.16,16.18,1579877,0
+PAGP.US,D,20240201,000000,16.2,16.475,16.075,16.26,2022720,0
+PAGP.US,D,20240202,000000,16.2,16.24,15.93,16.02,3205488,0
+PAGP.US,D,20240205,000000,15.94,16.15,15.82,16.11,1375403,0
+PAGP.US,D,20240206,000000,16.11,16.24,15.88,15.95,3364862,0
+PAGP.US,D,20240207,000000,16,16.06,15.89,16.06,2161121,0
+PAGP.US,D,20240208,000000,16.07,16.165,15.96,16.07,4775722,0
+PAGP.US,D,20240209,000000,16.23,16.34,15.785,16.21,4209347,0
+PAGP.US,D,20240212,000000,16.32,16.59,16.22,16.49,2234016,0
+PAGP.US,D,20240213,000000,16.44,16.52,16.26,16.4,1118868,0
+PAGP.US,D,20240214,000000,16.51,16.5699,16.36,16.38,1477101,0
+PAGP.US,D,20240215,000000,16.41,16.76,16.36,16.67,2380989,0
+PAGP.US,D,20240216,000000,16.6,16.99,16.575,16.88,2389571,0
+PAGP.US,D,20240220,000000,16.9,16.96,16.77,16.9,2736378,0
+PAGP.US,D,20240221,000000,16.84,17.23,16.84,17.17,1810494,0
+PAGP.US,D,20240222,000000,17.11,17.315,17.07,17.22,2951010,0
+PAGP.US,D,20240223,000000,17.17,17.29,17.11,17.13,1556516,0
+PAGP.US,D,20240226,000000,17.08,17.125,16.9,16.9,1111081,0
+PAGP.US,D,20240227,000000,16.91,17.13,16.91,17.11,2020902,0
+PAGP.US,D,20240228,000000,17.09,17.25,17.03,17.07,1770347,0
+PAGP.US,D,20240229,000000,17.14,17.33,17.1,17.2,1543854,0
+PAGP.US,D,20240301,000000,17.34,17.46,17.29,17.31,1574784,0
+PAGP.US,D,20240304,000000,17.37,17.455,17.275,17.3,2354340,0
+PAGP.US,D,20240305,000000,17.25,17.44,17.25,17.31,3269380,0
+PAGP.US,D,20240306,000000,17.36,17.51,17.35,17.41,1804730,0
+PAGP.US,D,20240307,000000,17.33,17.49,17.33,17.49,2492197,0
+PAGP.US,D,20240308,000000,17.45,17.54,17.4025,17.43,1194556,0
+PAGP.US,D,20240311,000000,17.38,17.4,17.22,17.32,932887,0
+PAGP.US,D,20240312,000000,17.33,17.47,17.24,17.42,1100916,0
+PAGP.US,D,20240313,000000,17.53,17.625,17.46,17.47,2545827,0
+PAGP.US,D,20240314,000000,17.47,17.54,17.185,17.23,1459908,0
+PAGP.US,D,20240315,000000,17.23,17.48,17.23,17.43,1166045,0
+PAGP.US,D,20240318,000000,17.48,17.56,17.41,17.55,1259051,0
+PAGP.US,D,20240319,000000,17.5,17.76,17.5,17.74,1368276,0
+PAGP.US,D,20240320,000000,17.67,17.915,17.67,17.91,1060013,0
+PAGP.US,D,20240321,000000,17.89,18.07,17.82,18.01,2256532,0
+PAGP.US,D,20240322,000000,18.02,18.02,17.79,17.82,1886041,0
+PAGP.US,D,20240325,000000,17.9,18.04,17.83,17.95,2685073,0
+PAGP.US,D,20240326,000000,18,18.03,17.79,17.82,1582353,0
+PAGP.US,D,20240327,000000,17.91,18.03,17.81,18,2146026,0
+PAGP.US,D,20240328,000000,18.02,18.305,18.02,18.25,2474565,0
+PAGP.US,D,20240401,000000,18.39,18.485,18.205,18.39,1640417,0
+PAGP.US,D,20240402,000000,18.43,18.525,18.38,18.46,1965494,0
+PAGP.US,D,20240403,000000,18.52,18.985,18.47,18.87,3392693,0
+PAGP.US,D,20240404,000000,18.87,19.21,18.87,19,3968556,0
+PAGP.US,D,20240405,000000,19,19.32,18.98,19.3,2742069,0
+PAGP.US,D,20240408,000000,19.35,19.77,19.35,19.65,3134402,0
+PAGP.US,D,20240409,000000,19.71,19.72,19.27,19.31,2357062,0
+PAGP.US,D,20240410,000000,19.2,19.27,19.06,19.1,1698180,0
+PAGP.US,D,20240411,000000,19.13,19.13,18.83,18.96,1120129,0
+PAGP.US,D,20240412,000000,19.1,19.25,18.6506,18.76,1677466,0
+PAGP.US,D,20240415,000000,18.81,18.885,18.48,18.48,1476885,0
+PAGP.US,D,20240416,000000,18.58,18.58,18.2106,18.24,1733164,0
+PAGP.US,D,20240417,000000,18.32,18.32,18.0607,18.27,1225613,0
+PAGP.US,D,20240418,000000,18.27,18.72,18.27,18.47,3135474,0
+PAGP.US,D,20240419,000000,18.48,18.86,18.47,18.76,1305924,0
+PAGP.US,D,20240422,000000,18.7,18.83,18.535,18.69,5334072,0
+PAGP.US,D,20240423,000000,18.69,18.98,18.64,18.86,2121159,0
+PAGP.US,D,20240424,000000,18.87,19.03,18.715,19.01,1736700,0
+PAGP.US,D,20240425,000000,18.94,19.12,18.84,18.92,2778616,0
+PAGP.US,D,20240426,000000,18.84,19.1,18.67,18.76,2403886,0
+PAGP.US,D,20240429,000000,18.82,18.94,18.72,18.93,1405830,0
+PAGP.US,D,20240430,000000,18.52,18.53,18.17,18.21,1245851,0
+PAGP.US,D,20240501,000000,18.11,18.2,17.59,17.78,2549575,0
+PAGP.US,D,20240502,000000,17.87,18.15,17.87,18.06,2608875,0
+PAGP.US,D,20240503,000000,18.05,18.55,17.84,18.4,2961630,0
+PAGP.US,D,20240506,000000,18.38,18.51,18.15,18.37,1867511,0
+PAGP.US,D,20240507,000000,18.46,18.53,18.165,18.27,4231307,0
+PAGP.US,D,20240508,000000,18.27,18.55,18.13,18.52,3584868,0
+PAGP.US,D,20240509,000000,18.53,18.62,18.475,18.54,1985129,0
+PAGP.US,D,20240510,000000,18.64,18.65,18.37,18.46,1318260,0
+PAGP.US,D,20240513,000000,18.59,18.63,18.15,18.17,1935087,0
+PAGP.US,D,20240514,000000,18.16,18.35,18.1,18.34,1474520,0
+PAGP.US,D,20240515,000000,18.31,18.4,18.14,18.28,2091280,0
+PAGP.US,D,20240516,000000,18.33,18.3599,18.06,18.07,1597156,0
+PAGP.US,D,20240517,000000,18.16,18.41,18.02,18.4,1401750,0
+PAGP.US,D,20240520,000000,18.36,18.605,18.32,18.54,2000435,0
+PAGP.US,D,20240521,000000,18.51,18.68,18.47,18.67,1648558,0
+PAGP.US,D,20240522,000000,18.55,18.59,18.22,18.3,1023648,0
+PAGP.US,D,20240523,000000,18.35,18.44,18.04,18.05,775849,0
+PAGP.US,D,20240524,000000,18.09,18.22,18.01,18.05,716422,0
+PAGP.US,D,20240528,000000,18.19,18.3,17.69,17.78,2845397,0
+PAGP.US,D,20240529,000000,17.79,17.8,17.565,17.7,2539144,0
+PAGP.US,D,20240530,000000,17.67,17.86,17.66,17.82,993317,0
+PAGP.US,D,20240531,000000,17.85,18.04,17.78,18.01,1514333,0
+PAGP.US,D,20240603,000000,18.05,18.08,17.685,17.82,1900276,0
+PAGP.US,D,20240604,000000,17.67,17.88,17.505,17.86,1717955,0
+PAGP.US,D,20240605,000000,17.84,17.93,17.62,17.9,614327,0
+PAGP.US,D,20240606,000000,17.81,17.91,17.78,17.85,550976,0
+PAGP.US,D,20240607,000000,17.75,17.935,17.63,17.85,870525,0
+PAGP.US,D,20240610,000000,17.87,18.19,17.81,18.15,868920,0
+PAGP.US,D,20240611,000000,18.02,18.12,17.88,17.88,992826,0
+PAGP.US,D,20240612,000000,18.08,18.08,17.73,17.73,675198,0
+PAGP.US,D,20240613,000000,17.68,17.7,17.515,17.64,805556,0
+PAGP.US,D,20240614,000000,17.59,17.64,17.385,17.4,1025845,0
+PAGP.US,D,20240617,000000,17.46,17.68,17.38,17.63,1135609,0
+PAGP.US,D,20240618,000000,17.77,17.92,17.71,17.74,862396,0
+PAGP.US,D,20240620,000000,17.74,17.95,17.74,17.9,1201707,0
+PAGP.US,D,20240621,000000,17.9,17.96,17.84,17.89,920879,0
+PAGP.US,D,20240624,000000,17.91,18.46,17.91,18.34,1085469,0
+PAGP.US,D,20240625,000000,18.36,18.47,18.28,18.45,1030897,0
+PAGP.US,D,20240626,000000,18.48,18.62,18.42,18.6,1332068,0
+PAGP.US,D,20240627,000000,18.68,18.74,18.6,18.67,1373245,0
+PAGP.US,D,20240628,000000,18.82,18.97,18.64,18.82,1493026,0
+PAGP.US,D,20240701,000000,18.82,19.05,18.665,19.03,1476327,0
+PAGP.US,D,20240702,000000,19.1,19.56,19.04,19.44,2812482,0
+PAGP.US,D,20240703,000000,19.52,19.945,19.46,19.79,1283207,0
+PAGP.US,D,20240705,000000,19.79,19.85,19.41,19.45,983377,0
+PAGP.US,D,20240708,000000,19.41,19.69,19.39,19.55,1141420,0
+PAGP.US,D,20240709,000000,19.49,19.665,19.43,19.65,1030843,0
+PAGP.US,D,20240710,000000,19.6,19.6201,19.46,19.51,984171,0
+PAGP.US,D,20240711,000000,19.54,19.54,19.35,19.43,999369,0
+PAGP.US,D,20240712,000000,19.44,19.56,19.23,19.35,1013486,0
+PAGP.US,D,20240715,000000,19.48,19.67,19.36,19.58,809029,0
+PAGP.US,D,20240716,000000,19.62,19.75,19.54,19.66,639429,0
+PAGP.US,D,20240717,000000,19.75,19.95,19.665,19.7,980409,0
+PAGP.US,D,20240718,000000,19.67,19.95,19.6055,19.81,452787,0
+PAGP.US,D,20240719,000000,19.81,19.99,19.63,19.73,1109734,0
+PAGP.US,D,20240722,000000,19.67,20.1,19.67,19.98,1450282,0
+PAGP.US,D,20240723,000000,19.98,19.98,19.785,19.9,649585,0
+PAGP.US,D,20240724,000000,19.94,19.94,19.26,19.31,5207501,0
+PAGP.US,D,20240725,000000,19.34,19.34,18.99,18.99,1815516,0
+PAGP.US,D,20240726,000000,19.04,19.47,19,19.37,1643712,0
+PAGP.US,D,20240729,000000,19.51,19.51,19.18,19.27,1523703,0
+PAGP.US,D,20240730,000000,19.24,19.56,19.18,19.52,2113390,0
+PAGP.US,D,20240731,000000,19.34,19.455,19.07,19.1,1330697,0
+PAGP.US,D,20240801,000000,19.12,19.23,18.77,18.99,2058235,0
+PAGP.US,D,20240802,000000,18.76,18.85,18.24,18.4,1759358,0
+PAGP.US,D,20240805,000000,17.94,17.97,17.29,17.93,2413224,0
+PAGP.US,D,20240806,000000,18.15,18.515,17.985,18.4,1316510,0
+PAGP.US,D,20240807,000000,18.62,18.718,18.29,18.29,993002,0
+PAGP.US,D,20240808,000000,18.47,18.68,18.33,18.67,1291581,0
+PAGP.US,D,20240809,000000,18.67,18.68,18.15,18.42,1880358,0
+PAGP.US,D,20240812,000000,18.48,18.53,18.1,18.12,1453540,0
+PAGP.US,D,20240813,000000,18.18,18.305,17.975,18.27,1241653,0
+PAGP.US,D,20240814,000000,18.39,18.48,18.26,18.46,978382,0
+PAGP.US,D,20240815,000000,18.65,18.755,18.46,18.66,2319388,0
+PAGP.US,D,20240816,000000,18.58,18.765,18.535,18.72,3051258,0
+PAGP.US,D,20240819,000000,18.74,19.005,18.71,18.93,792019,0
+PAGP.US,D,20240820,000000,18.94,18.96,18.58,18.7,849345,0
+PAGP.US,D,20240821,000000,18.73,18.81,18.6,18.8,619842,0
+PAGP.US,D,20240822,000000,18.87,18.9897,18.77,18.9,1289593,0
+PAGP.US,D,20240823,000000,18.96,19.16,18.935,19.05,947936,0
+PAGP.US,D,20240826,000000,19.15,19.29,18.94,19.15,929463,0
+PAGP.US,D,20240827,000000,19.13,19.24,18.875,18.9,1421898,0
+PAGP.US,D,20240828,000000,18.82,18.89,18.495,18.57,828799,0
+PAGP.US,D,20240829,000000,18.69,19.035,18.64,19,1536111,0
+PAGP.US,D,20240830,000000,18.91,19.26,18.91,19.2,1874341,0
+PAGP.US,D,20240903,000000,19.01,19.07,18.6,18.88,1286738,0
+PAGP.US,D,20240904,000000,18.9,19.165,18.75,18.76,1144047,0
+PAGP.US,D,20240905,000000,18.95,19.05,18.835,18.87,943955,0
+PAGP.US,D,20240906,000000,18.84,18.955,18.505,18.65,1214866,0
+PAGP.US,D,20240909,000000,18.726,18.84,18.505,18.55,1012603,0
+PAGP.US,D,20240910,000000,18.55,18.6099,18.225,18.34,2357718,0
+PAGP.US,D,20240911,000000,18.34,18.49,18.175,18.37,1211727,0
+PAGP.US,D,20240912,000000,18.4,18.63,18.365,18.43,1315727,0
+PAGP.US,D,20240913,000000,18.5,18.74,18.44,18.73,1281020,0
+PAGP.US,D,20240916,000000,18.78,18.965,18.755,18.9,661480,0
+PAGP.US,D,20240917,000000,18.91,19.16,18.87,18.97,1107806,0
+PAGP.US,D,20240918,000000,18.95,19.105,18.76,18.81,1014888,0
+PAGP.US,D,20240919,000000,19.09,19.135,18.905,18.94,1012453,0
+PAGP.US,D,20240920,000000,18.9,19.155,18.78,18.92,930474,0
+PAGP.US,D,20240923,000000,18.92,19.205,18.84,19.2,816200,0
+PAGP.US,D,20240924,000000,19.31,19.31,19.035,19.23,1004248,0
+PAGP.US,D,20240925,000000,19.23,19.2599,19.09,19.17,741730,0
+PAGP.US,D,20240926,000000,19.15,19.15,18.305,18.47,1788811,0
+PAGP.US,D,20240927,000000,18.56,18.635,18.38,18.61,996349,0
+PAGP.US,D,20240930,000000,18.61,18.615,18.34,18.5,1576488,0
+PAGP.US,D,20241001,000000,18.37,18.64,18.37,18.54,1929517,0
+PAGP.US,D,20241002,000000,18.68,18.72,18.33,18.47,1331054,0
+PAGP.US,D,20241003,000000,18.5,18.81,18.4,18.72,712760,0
+PAGP.US,D,20241004,000000,18.83,18.9201,18.77,18.85,532908,0
+PAGP.US,D,20241007,000000,18.9,18.985,18.674,18.7,1142483,0
+PAGP.US,D,20241008,000000,18.58,18.65,18.44,18.58,1542862,0
+PAGP.US,D,20241009,000000,18.57,18.85,18.43,18.81,1128111,0
+PAGP.US,D,20241010,000000,18.79,18.91,18.67,18.77,775459,0
+PAGP.US,D,20241011,000000,18.88,18.94,18.755,18.87,1462464,0
+PAGP.US,D,20241014,000000,18.8,18.92,18.71,18.78,779630,0
+PAGP.US,D,20241015,000000,18.66,18.67,18.43,18.5,1770935,0
+PAGP.US,D,20241016,000000,18.57,18.69,18.51,18.57,1366667,0
+PAGP.US,D,20241017,000000,18.6,18.68,18.39,18.48,1425954,0
+PAGP.US,D,20241018,000000,18.48,18.49,18.3,18.41,1198720,0
+PAGP.US,D,20241021,000000,18.49,18.49,18.24,18.28,1564581,0
+PAGP.US,D,20241022,000000,18.29,18.35,18.2197,18.23,558523,0
+PAGP.US,D,20241023,000000,18.2,18.27,18.07,18.17,952747,0
+PAGP.US,D,20241024,000000,18.17,18.33,18.14,18.2,1418534,0
+PAGP.US,D,20241025,000000,18.06,18.19,17.835,17.92,3076152,0
+PAGP.US,D,20241028,000000,17.77,17.81,17.64,17.72,1710539,0
+PAGP.US,D,20241029,000000,17.73,17.745,17.48,17.68,1801467,0
+PAGP.US,D,20241030,000000,17.69,17.7397,17.605,17.66,1369677,0
+PAGP.US,D,20241031,000000,17.33,17.4101,17.165,17.2,1814750,0
+PAGP.US,D,20241101,000000,17.31,17.46,17.22,17.33,2446040,0
+PAGP.US,D,20241104,000000,17.39,17.95,17.29,17.84,2890709,0
+PAGP.US,D,20241105,000000,17.9,17.935,17.78,17.9,1624527,0
+PAGP.US,D,20241106,000000,18.28,18.64,18.25,18.35,2317600,0
+PAGP.US,D,20241107,000000,18.3,18.87,18.3,18.82,3653011,0
+PAGP.US,D,20241108,000000,18.89,19,18.1,18.27,2842899,0
+PAGP.US,D,20241111,000000,18.37,18.5,18.19,18.32,1561895,0
+PAGP.US,D,20241112,000000,18.42,18.42,17.87,17.9,1345839,0
+PAGP.US,D,20241113,000000,17.95,18.09,17.806595,17.96,1148829,0
+PAGP.US,D,20241114,000000,18.08,18.26,17.99,18.21,1171976,0
+PAGP.US,D,20241115,000000,18.18,18.365,18.18,18.23,1308318,0
+PAGP.US,D,20241118,000000,18.34,18.595,18.28,18.51,957752,0
+PAGP.US,D,20241119,000000,18.48,18.605,18.44,18.57,1125655,0
+PAGP.US,D,20241120,000000,18.62,18.8489,18.61,18.81,1338794,0
+PAGP.US,D,20241121,000000,18.92,19.24,18.84,19.19,1952931,0
+PAGP.US,D,20241122,000000,19.17,19.345,19.13,19.25,821924,0
+PAGP.US,D,20241125,000000,19.3,19.36,18.87,18.87,1160704,0
+PAGP.US,D,20241126,000000,18.85,19.125,18.845,19.08,927035,0
+PAGP.US,D,20241127,000000,19.1,19.585,19.06,19.47,1451455,0
+PAGP.US,D,20241129,000000,19.5,20.09,19.5,20.02,2314533,0
+PAGP.US,D,20241202,000000,20.05,20.05,19.465,19.6,2050584,0
+PAGP.US,D,20241203,000000,19.73,19.985,19.53,19.93,2045934,0
+PAGP.US,D,20241204,000000,19.85,19.93,19.495,19.57,1052511,0
+PAGP.US,D,20241205,000000,19.57,19.99,19.54,19.93,1175296,0
+PAGP.US,D,20241206,000000,19.88,19.9345,19.39,19.58,1022251,0
+PAGP.US,D,20241209,000000,19.68,19.79,19.28,19.29,1064964,0
+PAGP.US,D,20241210,000000,19.31,19.35,19.07,19.08,836631,0
+PAGP.US,D,20241211,000000,19.12,19.38,19.12,19.29,1221684,0
+PAGP.US,D,20241212,000000,19.23,19.47,19.23,19.32,3021113,0
+PAGP.US,D,20241213,000000,19.38,19.4,19.07,19.13,571950,0
+PAGP.US,D,20241216,000000,19.03,19.14,18.81,18.84,916426,0
+PAGP.US,D,20241217,000000,18.75,18.82,18.52,18.8,813588,0
+PAGP.US,D,20241218,000000,18.65,18.76,18.05,18.15,2411783,0
+PAGP.US,D,20241219,000000,18.51,18.53,17.86,18.08,2286541,0
+PAGP.US,D,20241220,000000,17.97,18.46,17.95,18.2,2753245,0
+PAGP.US,D,20241223,000000,18.13,18.28,17.99,18.24,1142013,0
+PAGP.US,D,20241224,000000,18.32,18.58,18.23,18.57,572168,0
+PAGP.US,D,20241226,000000,18.49,18.61,18.12,18.16,1632921,0
+PAGP.US,D,20241227,000000,18.13,18.26,18,18.13,1465959,0
+PAGP.US,D,20241230,000000,18.22,18.235,17.8839,18.15,1055107,0
+PAGP.US,D,20241231,000000,18.13,18.59,18.13,18.38,1017491,0
+PAGP.US,D,20250102,000000,18.55,18.66,18.255,18.52,2231020,0
+PAGP.US,D,20250103,000000,18.66,18.71,18.465,18.52,958746,0
+PAGP.US,D,20250106,000000,18.63,18.915,18.5875,18.79,1177586,0
+PAGP.US,D,20250107,000000,18.9,19.05,18.765,18.78,1284669,0
+PAGP.US,D,20250108,000000,18.9,19.97,18.85,19.93,3325260,0
+PAGP.US,D,20250110,000000,20.24,20.63,19.92,20.01,3126631,0
+PAGP.US,D,20250113,000000,20.18,20.375,19.985,20.11,2096190,0
+PAGP.US,D,20250114,000000,20.16,20.815,20.15,20.64,1428225,0
+PAGP.US,D,20250115,000000,20.75,20.9499,20.65,20.67,1867501,0
+PAGP.US,D,20250116,000000,20.67,21.58,20.62,21.49,4053384,0
+PAGP.US,D,20250117,000000,21.35,21.7297,21.35,21.43,2601211,0
+PAGP.US,D,20250121,000000,21.55,22.16,21.53,21.95,2456994,0
+PAGP.US,D,20250122,000000,22.04,22.305,21.84,21.85,1905468,0
+PAGP.US,D,20250123,000000,21.98,22.205,21.79,21.88,1285482,0
+PAGP.US,D,20250124,000000,21.93,22.11,21.66,21.76,1860002,0
+PAGP.US,D,20250127,000000,21.65,21.65,21.235,21.46,2184715,0
+PAGP.US,D,20250128,000000,21.55,21.775,21.47,21.74,1588335,0
+PAGP.US,D,20250129,000000,21.78,22.0296,21.78,21.895,1644885,0
+PAGP.US,D,20250130,000000,22.04,22.17,21.79,22.13,1682062,0
+PAGP.US,D,20250131,000000,21.71,21.71,21.12,21.15,2432335,0
+PAGP.US,D,20250203,000000,20.94,21.39,20.72,21.21,1954768,0
+PAGP.US,D,20250204,000000,21.15,21.42,21.11,21.32,3310198,0
+PAGP.US,D,20250205,000000,21.35,21.55,21.325,21.41,1695640,0
+PAGP.US,D,20250206,000000,21.54,21.55,21.1,21.12,2461643,0
+PAGP.US,D,20250207,000000,21.05,21.23,20.55,20.73,3071562,0
+PAGP.US,D,20250210,000000,20.83,21.24,20.78,21.05,2822315,0
+PAGP.US,D,20250211,000000,20.95,21.01,20.66,20.93,1397412,0
+PAGP.US,D,20250212,000000,20.84,21.0601,20.66,20.69,848253,0
+PAGP.US,D,20250213,000000,20.75,21.015,20.71,20.91,941547,0
+PAGP.US,D,20250214,000000,21,21.2999,20.91,21.1,1135948,0
+PAGP.US,D,20250218,000000,21.2,21.685,21.2,21.58,1313700,0
+PAGP.US,D,20250219,000000,21.52,21.83,21.5,21.73,1445619,0
+PAGP.US,D,20250220,000000,21.66,21.895,21.5,21.84,2363046,0
+PAGP.US,D,20250221,000000,21.86,21.97,21.505,21.68,1656651,0
+PAGP.US,D,20250224,000000,21.75,21.77,21.09,21.45,1921846,0
+PAGP.US,D,20250225,000000,21.41,21.41,21,21.31,2579944,0
+PAGP.US,D,20250226,000000,21.31,21.52,21.13,21.32,1289083,0
+PAGP.US,D,20250227,000000,21.39,21.4,21.11,21.18,1297857,0
+PAGP.US,D,20250228,000000,21.11,21.625,21.11,21.6,943224,0
+PAGP.US,D,20250303,000000,21.73,21.82,21.165,21.3,1189508,0
+PAGP.US,D,20250304,000000,21.13,21.14,20.29,20.6,2670973,0
+PAGP.US,D,20250305,000000,20.51,20.5216,20.14,20.33,1442079,0
+PAGP.US,D,20250306,000000,20.24,20.54,19.84,20.4,1448489,0
+PAGP.US,D,20250307,000000,20.4,20.99,20.29,20.7,1350947,0
+PAGP.US,D,20250310,000000,20.6,20.85,20.55,20.75,915077,0
+PAGP.US,D,20250311,000000,20.76,21.04,20.39,20.65,1576531,0
+PAGP.US,D,20250312,000000,20.65,21.29,20.65,21,1128367,0
+PAGP.US,D,20250313,000000,20.97,21.175,20.71,20.74,743390,0
+PAGP.US,D,20250314,000000,20.74,21.2,20.695,21.1,1043085,0
+PAGP.US,D,20250317,000000,21.07,21.52,21.07,21.39,1196372,0
+PAGP.US,D,20250318,000000,21.4,21.4525,21.22,21.27,732772,0
+PAGP.US,D,20250319,000000,21.34,21.62,21.3,21.52,773400,0
+PAGP.US,D,20250320,000000,21.38,21.615,21.38,21.56,747965,0
+PAGP.US,D,20250321,000000,21.48,21.6,21.27,21.34,846881,0
+PAGP.US,D,20250324,000000,21.45,21.61,21.34,21.46,1230379,0
+PAGP.US,D,20250325,000000,21.49,21.65,21.4428,21.52,783175,0
+PAGP.US,D,20250326,000000,21.68,21.775,21.5896,21.68,950565,0
+PAGP.US,D,20250327,000000,21.49,21.77,21.43,21.46,1760286,0
+PAGP.US,D,20250328,000000,21.47,21.525,21.32,21.51,1416033,0
+PAGP.US,D,20250331,000000,21.51,21.6,21.26,21.36,1481508,0
+PAGP.US,D,20250401,000000,21.32,21.5,21.1999,21.47,1027659,0
+PAGP.US,D,20250402,000000,21.35,21.66,21.285,21.61,1145212,0
+PAGP.US,D,20250403,000000,20.62,21.05,20.5317,20.65,2957949,0
+PAGP.US,D,20250404,000000,20,20.25,18.51,18.66,5364753,0
+PAGP.US,D,20250407,000000,18.14,18.81,17.31,17.72,4070113,0
+PAGP.US,D,20250408,000000,18.45,18.575,17.02,17.25,3438203,0
+PAGP.US,D,20250409,000000,16.98,18.565,16.605,18.29,3165196,0
+PAGP.US,D,20250410,000000,17.82,18.15,17.13,17.74,3012709,0
+PAGP.US,D,20250411,000000,17.66,17.96,17.04,17.87,2139534,0
+PAGP.US,D,20250414,000000,18.29,18.4,17.995,18.315,1185785,0
+PAGP.US,D,20250415,000000,18.33,18.89,18.33,18.63,1378910,0
+PAGP.US,D,20250416,000000,18.74,18.95,18.51,18.71,1378588,0
+PAGP.US,D,20250417,000000,18.79,19.125,18.78,18.93,1885132,0
+PAGP.US,D,20250421,000000,18.85,18.89,18.185,18.44,815801,0
+PAGP.US,D,20250422,000000,18.79,18.9593,18.61,18.86,1030614,0
+PAGP.US,D,20250423,000000,19.18,19.345,18.73,18.84,1872529,0
+PAGP.US,D,20250424,000000,19.015,19.395,18.85,19.34,1292817,0
+PAGP.US,D,20250425,000000,19.19,19.5,19.16,19.39,1407113,0
+PAGP.US,D,20250428,000000,19.42,19.52,19.28,19.44,875379,0
+PAGP.US,D,20250429,000000,19.24,19.49,19.19,19.27,918424,0
+PAGP.US,D,20250430,000000,19,19.08,18.42,18.64,2138807,0
+PAGP.US,D,20250501,000000,18.28,18.44,17.83,17.86,1391624,0
+PAGP.US,D,20250502,000000,18.07,18.16,17.71,17.77,2449995,0
+PAGP.US,D,20250505,000000,17.53,17.62,17.19,17.24,1743940,0
+PAGP.US,D,20250506,000000,17.32,17.44,16.975,17.29,2230543,0
+PAGP.US,D,20250507,000000,17.41,18.01,17.32,18.01,2414767,0
+PAGP.US,D,20250508,000000,18.16,18.53,18.03,18.24,2835867,0
+PAGP.US,D,20250509,000000,18.23,18.23,17.65,17.74,1652433,0
+PAGP.US,D,20250512,000000,18.23,18.51,17.945,18.42,2234315,0
+PAGP.US,D,20250513,000000,18.45,18.93,18.4217,18.77,1124803,0
+PAGP.US,D,20250514,000000,18.77,18.825,18.505,18.63,1054169,0
+PAGP.US,D,20250515,000000,18.44,18.6199,18.23,18.44,1389455,0
+PAGP.US,D,20250516,000000,18.4,18.5092,18.245,18.41,1040558,0
+PAGP.US,D,20250519,000000,18.25,18.25,18.0846,18.15,812703,0
+PAGP.US,D,20250520,000000,18.07,18.25,18.07,18.09,659957,0
+PAGP.US,D,20250521,000000,18.09,18.15,17.695,17.76,1878502,0
+PAGP.US,D,20250522,000000,17.67,17.8,17.53,17.71,1442374,0
+PAGP.US,D,20250523,000000,17.57,17.875,17.57,17.81,1268840,0
+PAGP.US,D,20250527,000000,18,18.15,17.87,18.09,1107844,0
+PAGP.US,D,20250528,000000,18.16,18.17,17.745,17.79,1686613,0
+PAGP.US,D,20250529,000000,17.79,17.79,17.445,17.66,2917414,0
+PAGP.US,D,20250530,000000,17.67,17.735,17.525,17.6,1743892,0
+PAGP.US,D,20250602,000000,17.82,17.92,17.59,17.86,3544204,0
+PAGP.US,D,20250603,000000,17.87,18.43,17.7601,18.36,2793823,0
+PAGP.US,D,20250604,000000,18.39,18.57,18.03,18.04,1232905,0
+PAGP.US,D,20250605,000000,18.06,18.28,17.97,18.26,928989,0
+PAGP.US,D,20250606,000000,18.41,18.685,18.37,18.57,1562581,0
+PAGP.US,D,20250609,000000,18.6,18.8352,18.58,18.58,1945493,0
+PAGP.US,D,20250610,000000,18.7,18.915,18.67,18.72,2249736,0
+PAGP.US,D,20250611,000000,18.91,19,18.67,18.94,2177618,0
+PAGP.US,D,20250612,000000,18.81,19.04,18.81,18.99,1678048,0
+PAGP.US,D,20250613,000000,19.3,19.4054,19,19.2,1918734,0
+PAGP.US,D,20250616,000000,19.15,19.48,18.82,18.91,1101636,0
+PAGP.US,D,20250617,000000,19.05,19.42,18.89,18.95,1789548,0
+PAGP.US,D,20250618,000000,19.415,20.09,19.365,19.75,3053955,0
+PAGP.US,D,20250620,000000,19.77,19.86,19.56,19.66,1644622,0
+PAGP.US,D,20250623,000000,19.77,19.94,19.43,19.43,1795434,0
+PAGP.US,D,20250624,000000,19.36,19.58,19.22,19.32,2617936,0
+PAGP.US,D,20250625,000000,19.32,19.3388,18.8,19.07,2913503,0
+PAGP.US,D,20250626,000000,19.1,19.425,19.1,19.39,1565045,0
+PAGP.US,D,20250627,000000,19.46,19.4986,19.25,19.37,1512232,0
+PAGP.US,D,20250630,000000,19.37,19.46,19.155,19.43,1342700,0
+PAGP.US,D,20250701,000000,19.42,19.42,19.06,19.1,1961936,0
+PAGP.US,D,20250702,000000,19.1,19.64,19.05,19.51,2108754,0
+PAGP.US,D,20250703,000000,19.5,19.625,19.445,19.54,602150,0
+PAGP.US,D,20250707,000000,19.49,19.54,19.2,19.27,1207736,0
+PAGP.US,D,20250708,000000,19.26,19.61,19.185,19.55,704189,0
+PAGP.US,D,20250709,000000,19.64,19.65,19.4267,19.57,1475927,0
+PAGP.US,D,20250710,000000,19.56,19.7402,19.52,19.65,721367,0
+PAGP.US,D,20250711,000000,19.66,19.875,19.5548,19.8,887295,0
+PAGP.US,D,20250714,000000,19.76,19.815,19.53,19.65,1184468,0
+PAGP.US,D,20250715,000000,19.65,19.705,19.495,19.58,1125726,0
+PAGP.US,D,20250716,000000,19.53,19.71,19.425,19.57,1215551,0
+PAGP.US,D,20250717,000000,19.51,19.77,19.46,19.71,1015335,0
+PAGP.US,D,20250718,000000,19.9,20.19,19.72,20.01,1933353,0
+PAGP.US,D,20250721,000000,20.14,20.14,19.59,19.68,1649502,0
+PAGP.US,D,20250722,000000,19.72,19.93,19.6911,19.75,819794,0
+PAGP.US,D,20250723,000000,19.84,19.9999,19.72,19.85,724972,0
+PAGP.US,D,20250724,000000,19.85,20.1182,19.71,20.08,957021,0
+PAGP.US,D,20250725,000000,19.99,20.035,19.66,19.82,1042073,0
+PAGP.US,D,20250728,000000,19.99,19.99,19.485,19.59,2832739,0
+PAGP.US,D,20250729,000000,19.62,19.895,19.61,19.84,1440329,0
+PAGP.US,D,20250730,000000,19.82,19.9,19.57,19.76,1502306,0
+PAGP.US,D,20250731,000000,19.21,19.68,19.192,19.6,2310214,0
+PAGP.US,D,20250801,000000,19.31,19.345,18.96,19.24,1462996,0
+PAGP.US,D,20250804,000000,19.24,19.405,19.085,19.26,1020592,0
+PAGP.US,D,20250805,000000,19.25,19.31,19.08,19.19,1556473,0
+PAGP.US,D,20250806,000000,19.23,19.5,19.16,19.29,2480497,0
+PAGP.US,D,20250807,000000,19.38,19.625,19.26,19.29,1115409,0
+PAGP.US,D,20250808,000000,19.1,19.525,18.835,19.24,1689929,0
+PAGP.US,D,20250811,000000,19.44,19.46,18.86,18.92,1583291,0
+PAGP.US,D,20250812,000000,19,19.1,18.735,18.88,1555785,0
+PAGP.US,D,20250813,000000,18.9,19.09,18.745,19.07,1439662,0
+PAGP.US,D,20250814,000000,19.04,19.11,18.9,19.05,1580857,0
+PAGP.US,D,20250815,000000,19.08,19.12,18.825,18.83,1048622,0
+PAGP.US,D,20250818,000000,18.78,19.01,18.71,18.84,1105315,0
+PAGP.US,D,20250819,000000,18.84,18.9,18.715,18.82,916682,0
+PAGP.US,D,20250820,000000,18.85,18.99,18.71,18.86,831197,0
+PAGP.US,D,20250821,000000,18.9,19.2,18.865,18.91,2138531,0
+PAGP.US,D,20250822,000000,18.91,19.17,18.905,18.96,1214462,0
+PAGP.US,D,20250825,000000,18.95,19.05,18.79,18.81,1312128,0
+PAGP.US,D,20250826,000000,18.75,18.845,18.58,18.71,1475728,0
+PAGP.US,D,20250827,000000,18.71,19.1,18.645,19.01,1273817,0
+PAGP.US,D,20250828,000000,19.05,19.26,18.905,19.24,1721902,0
+PAGP.US,D,20250829,000000,19.24,19.315,19.17,19.3,662129,0
+PAGP.US,D,20250902,000000,19.25,19.2839,18.915,19.01,1322685,0
+PAGP.US,D,20250903,000000,18.95,19.0338,18.7,18.76,1596866,0
+PAGP.US,D,20250904,000000,18.8,18.865,18.67,18.75,782641,0
+PAGP.US,D,20250905,000000,18.72,18.781,18.245,18.42,1992000,0
+PAGP.US,D,20250908,000000,18.45,18.47,18.21,18.41,1327019,0
+PAGP.US,D,20250909,000000,18.41,18.645,18.41,18.51,722911,0
+PAGP.US,D,20250910,000000,18.52,18.735,18.495,18.58,955077,0
+PAGP.US,D,20250911,000000,18.51,18.66,18.4,18.64,1242471,0
+PAGP.US,D,20250912,000000,18.65,18.795,18.6,18.7,1562666,0
+PAGP.US,D,20250915,000000,18.72,18.76,18.535,18.6,846737,0
+PAGP.US,D,20250916,000000,18.61,18.73,18.52,18.67,968597,0
+PAGP.US,D,20250917,000000,18.63,18.7,18.42,18.66,1010486,0
+PAGP.US,D,20250918,000000,18.62,18.738,18.535,18.57,747712,0
+PAGP.US,D,20250919,000000,18.52,18.5293,18.2635,18.28,973014,0
+PAGP.US,D,20250922,000000,18.25,18.27,18.095,18.12,1022118,0
+PAGP.US,D,20250923,000000,18.15,18.4609,18.12,18.43,825110,0
+PAGP.US,D,20250924,000000,18.44,18.97,18.44,18.93,1370238,0
+PAGP.US,D,20250925,000000,18.87,18.93,18.71,18.8,902081,0
+PAGP.US,D,20250926,000000,18.88,19.035,18.72,18.84,589874,0
+PAGP.US,D,20250929,000000,18.78,18.82,18.205,18.38,1517889,0
+PAGP.US,D,20250930,000000,18.31,18.42,18.085,18.24,1574638,0
+PAGP.US,D,20251001,000000,18.28,18.36,18.2001,18.3,694800,0
+PAGP.US,D,20251002,000000,18.22,18.375,18.11,18.21,888231,0
+PAGP.US,D,20251003,000000,18.21,18.25,18.05,18.07,1220336,0
+PAGP.US,D,20251006,000000,18.09,18.1285,17.92,17.93,942714,0
+PAGP.US,D,20251007,000000,17.92,17.95,17.64,17.835,1166548,0
+PAGP.US,D,20251008,000000,17.82,17.88,17.58,17.6,1125634,0
+PAGP.US,D,20251009,000000,17.59,17.62,17.115,17.21,2209030,0
+PAGP.US,D,20251010,000000,17.195,17.22,16.815,16.85,2223874,0
+PAGP.US,D,20251013,000000,17,17.11,16.85,17,1358500,0
+PAGP.US,D,20251014,000000,16.9,16.98,16.685,16.88,1245938,0
+PAGP.US,D,20251015,000000,17,17.23,17,17.15,1276829,0
+PAGP.US,D,20251016,000000,17.24,17.24,16.84,16.94,1273915,0
+PAGP.US,D,20251017,000000,16.92,17.02,16.82,16.89,1010690,0
+PAGP.US,D,20251020,000000,16.97,17.135,16.93,17.09,1014424,0
+PAGP.US,D,20251021,000000,17.21,17.455,17.145,17.38,1306739,0
+PAGP.US,D,20251022,000000,17.45,17.49,17.22,17.46,1085830,0
+PAGP.US,D,20251023,000000,17.66,17.835,17.47,17.81,3384979,0
+PAGP.US,D,20251024,000000,17.77,17.795,17.56,17.63,1289117,0
+PAGP.US,D,20251027,000000,17.63,17.75,17.515,17.72,2110035,0
+PAGP.US,D,20251028,000000,17.63,17.78,17.575,17.67,1687867,0
+PAGP.US,D,20251029,000000,17.75,17.88,17.655,17.68,1368887,0
+PAGP.US,D,20251030,000000,17.69,17.9,17.67,17.74,1474281,0
+PAGP.US,D,20251031,000000,17.41,17.49,17.185,17.27,1255747,0
+PAGP.US,D,20251103,000000,17.185,17.27,17.0001,17.17,1487721,0
+PAGP.US,D,20251104,000000,17.07,17.385,16.95,17.34,1460692,0
+PAGP.US,D,20251105,000000,17.2,17.6,16.885,17.19,3060176,0
+PAGP.US,D,20251106,000000,17.33,17.4,17.18,17.25,1751299,0
+PAGP.US,D,20251107,000000,17.29,17.54,17.21,17.52,1333367,0
+PAGP.US,D,20251110,000000,17.6,17.705,17.3475,17.63,1379091,0
+PAGP.US,D,20251111,000000,17.7,17.72,17.53,17.64,677025,0
+PAGP.US,D,20251112,000000,17.6,17.65,17.42,17.45,1136921,0
+PAGP.US,D,20251113,000000,17.49,17.715,17.42,17.51,656139,0
+PAGP.US,D,20251114,000000,17.63,17.9655,17.51,17.86,986632,0
+PAGP.US,D,20251117,000000,17.83,17.965,17.68,17.76,1019799,0
+PAGP.US,D,20251118,000000,17.65,17.88,17.65,17.85,1028083,0
+PAGP.US,D,20251119,000000,17.75,18.09,17.62,17.87,1266147,0
+PAGP.US,D,20251120,000000,17.9,18.135,17.79,17.99,1857245,0
+PAGP.US,D,20251121,000000,18,18.065,17.86,18.01,845703,0
+PAGP.US,D,20251124,000000,17.95,18.245,17.89,18.19,1660695,0
+PAGP.US,D,20251125,000000,18.25,18.5653,18.24,18.46,2272220,0
+PAGP.US,D,20251126,000000,18.52,18.69,18.44,18.48,1166552,0
+PAGP.US,D,20251128,000000,18.53,18.655,18.48,18.54,1045020,0
+PAGP.US,D,20251201,000000,18.53,18.695,18.5,18.66,1368777,0
+PAGP.US,D,20251202,000000,18.72,18.8,18.6,18.6,1128522,0
+PAGP.US,D,20251203,000000,18.72,18.96,18.65,18.87,1451807,0
+PAGP.US,D,20251204,000000,18.87,19.0166,18.87,18.9,1051504,0
+PAGP.US,D,20251205,000000,19,19.12,18.84,18.89,1641387,0
+PAGP.US,D,20251208,000000,18.83,18.88,18.615,18.67,1259876,0
+PAGP.US,D,20251209,000000,18.69,18.8,18.525,18.55,1358806,0
+PAGP.US,D,20251210,000000,18.61,18.72,18.48,18.71,976999,0
+PAGP.US,D,20251211,000000,18.71,18.94,18.6,18.745,1737939,0
+PAGP.US,D,20251212,000000,18.81,18.94,18.705,18.84,1664366,0
+PAGP.US,D,20251215,000000,18.88,19.14,18.8645,19.04,2160679,0
+PAGP.US,D,20251216,000000,18.89,19.03,18.665,18.68,1846607,0
+PAGP.US,D,20251217,000000,18.71,18.9,18.685,18.89,1261914,0
+PAGP.US,D,20251218,000000,18.89,18.98,18.675,18.75,1495476,0
+PAGP.US,D,20251219,000000,18.77,18.84,18.675,18.7,1302475,0
+PAGP.US,D,20251222,000000,18.84,18.85,18.525,18.77,1078032,0
+PAGP.US,D,20251223,000000,18.84,19.005,18.7924,18.92,1903461,0
+PAGP.US,D,20251224,000000,18.92,18.98,18.87,18.88,718561,0
+PAGP.US,D,20251226,000000,18.94,18.95,18.71,18.82,811977,0
+PAGP.US,D,20251229,000000,18.88,18.96,18.79,18.8,1678413,0
+PAGP.US,D,20251230,000000,18.82,19.075,18.82,19.05,1183580,0
+PAGP.US,D,20251231,000000,19.1,19.23,19,19.14,1381569,0
+PAGP.US,D,20260102,000000,19.12,19.4599,19.07,19.41,1872337,0
+PAGP.US,D,20260105,000000,19.73,19.73,19.09,19.51,1872498,0
+PAGP.US,D,20260106,000000,19.6,19.6199,19.21,19.25,2662096,0
+PAGP.US,D,20260107,000000,19.31,19.386,19.16,19.2,1492271,0
+PAGP.US,D,20260108,000000,19.31,19.67,19.26,19.61,2090455,0
+PAGP.US,D,20260109,000000,19.65,19.85,19.65,19.83,1661351,0
+PAGP.US,D,20260112,000000,19.87,20.13,19.87,20.01,2749397,0
+PAGP.US,D,20260113,000000,20.11,20.25,20.01,20.17,1876222,0
+PAGP.US,D,20260114,000000,20.2,20.4,20.095,20.25,1777469,0
+PAGP.US,D,20260115,000000,20.13,20.28,20.03,20.17,1221562,0
+PAGP.US,D,20260116,000000,20.21,20.62,20.21,20.55,1879511,0
+PAGP.US,D,20260120,000000,20.585,20.68,20.225,20.28,2148937,0
+PAGP.US,D,20260121,000000,20.48,20.61,20.21,20.27,1734310,0
+PAGP.US,D,20260122,000000,20.27,20.385,20.1885,20.32,955747,0
+PAGP.US,D,20260123,000000,20.5,20.745,20.31,20.33,1955726,0
+PAGP.US,D,20260126,000000,20.39,20.5,20.2,20.42,1714343,0
+PAGP.US,D,20260127,000000,20.42,20.785,20.42,20.71,2374169,0
+PAGP.US,D,20260128,000000,20.67,20.96,20.67,20.86,1811072,0
+PAGP.US,D,20260129,000000,21.075,21.1899,20.765,20.82,2675398,0
+PAGP.US,D,20260130,000000,20.23,20.5099,20.075,20.48,2603701,0
+PAGP.US,D,20260202,000000,20.22,20.625,20.12,20.56,2509735,0
+PAGP.US,D,20260203,000000,20.64,21.15,20.63,21.11,2822164,0
+PAGP.US,D,20260204,000000,21.18,21.23,20.875,21.1,2867450,0
+PAGP.US,D,20260205,000000,20.93,21.205,20.85,21.19,2072713,0
+PAGP.US,D,20260206,000000,20.85,21.1897,20.56,20.71,3693738,0
+PAGP.US,D,20260209,000000,20.74,20.76,20.335,20.69,2372879,0
+PAGP.US,D,20260210,000000,20.88,20.915,20.645,20.87,1204828,0
+PAGP.US,D,20260211,000000,21.05,21.265,20.955,21.18,1605114,0
+PAGP.US,D,20260212,000000,21.26,21.565,21.14,21.22,2670569,0
+PAGP.US,D,20260213,000000,21.17,21.605,21.105,21.59,2678057,0
+PAGP.US,D,20260217,000000,21.73,21.86,21.57,21.82,2319977,0
+PAGP.US,D,20260218,000000,21.96,22.09,21.875,21.95,1779058,0
diff --git a/daily/us/nasdaq stocks/2/payx.us.txt b/daily/us/nasdaq stocks/2/payx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cb39e2a0d1b48d4370e341171d248b6761fd60bf
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/payx.us.txt	
@@ -0,0 +1,9039 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PAYX.US,D,19900326,000000,0.380999,0.394846,0.380999,0.380999,166447.85738761,0
+PAYX.US,D,19900327,000000,0.394846,0.394846,0.380999,0.394846,125760.26345498,0
+PAYX.US,D,19900328,000000,0.394846,0.394846,0.380999,0.394846,876638.63851871,0
+PAYX.US,D,19900329,000000,0.380999,0.401818,0.380999,0.394846,1061588.1801827,0
+PAYX.US,D,19900330,000000,0.401818,0.401818,0.387991,0.401818,443866.05160182,0
+PAYX.US,D,19900402,000000,0.401818,0.401818,0.387991,0.401818,676904.2687945,0
+PAYX.US,D,19900403,000000,0.394846,0.408879,0.387991,0.408879,817456.49830514,0
+PAYX.US,D,19900404,000000,0.408879,0.408879,0.401818,0.401818,1657118.2808256,0
+PAYX.US,D,19900405,000000,0.401818,0.415627,0.401818,0.408879,1050487.5775023,0
+PAYX.US,D,19900406,000000,0.415627,0.422599,0.408879,0.422599,1516553.8147512,0
+PAYX.US,D,19900409,000000,0.422599,0.429591,0.408879,0.422599,647306.06069224,0
+PAYX.US,D,19900410,000000,0.429591,0.429591,0.408879,0.429591,432769.52777598,0
+PAYX.US,D,19900411,000000,0.415627,0.429591,0.415627,0.415627,469761.67947879,0
+PAYX.US,D,19900412,000000,0.422599,0.450372,0.422599,0.450372,3525060.3172059,0
+PAYX.US,D,19900416,000000,0.450372,0.450372,0.436643,0.436643,1353800.3798798,0
+PAYX.US,D,19900417,000000,0.429591,0.436643,0.415627,0.422599,847048.58812556,0
+PAYX.US,D,19900418,000000,0.436643,0.436643,0.422599,0.422599,569631.413625,0
+PAYX.US,D,19900419,000000,0.429591,0.429591,0.422599,0.422599,151653.85190467,0
+PAYX.US,D,19900420,000000,0.422599,0.429591,0.422599,0.429591,950615.80392886,0
+PAYX.US,D,19900423,000000,0.422599,0.429591,0.401818,0.408879,5026818.087047,0
+PAYX.US,D,19900424,000000,0.408879,0.408879,0.394846,0.394846,5470687.1977897,0
+PAYX.US,D,19900425,000000,0.394846,0.408879,0.380999,0.408879,15687078.846182,0
+PAYX.US,D,19900426,000000,0.408879,0.408879,0.394846,0.408879,3528759.8382902,0
+PAYX.US,D,19900427,000000,0.408879,0.408879,0.394846,0.394846,577029.4360801,0
+PAYX.US,D,19900430,000000,0.387991,0.401818,0.387991,0.394846,1006105.5610535,0
+PAYX.US,D,19900501,000000,0.401818,0.401818,0.380999,0.387991,3854261.6094649,0
+PAYX.US,D,19900502,000000,0.394846,0.394846,0.360297,0.374066,13615688.643003,0
+PAYX.US,D,19900503,000000,0.367152,0.380999,0.367152,0.380999,447567.61211348,0
+PAYX.US,D,19900504,000000,0.380999,0.380999,0.353432,0.353432,3684114.2309929,0
+PAYX.US,D,19900507,000000,0.360297,0.367152,0.360297,0.360297,4394307.0515512,0
+PAYX.US,D,19900508,000000,0.367152,0.367152,0.360297,0.360297,1535046.3216049,0
+PAYX.US,D,19900509,000000,0.367152,0.367152,0.360297,0.367152,1253927.5865927,0
+PAYX.US,D,19900510,000000,0.367152,0.367152,0.360297,0.360297,758274.35809157,0
+PAYX.US,D,19900511,000000,0.367152,0.374066,0.360297,0.374066,1834660.6226117,0
+PAYX.US,D,19900514,000000,0.380999,0.387991,0.380999,0.387991,8411325.1550285,0
+PAYX.US,D,19900515,000000,0.380999,0.394846,0.380999,0.387991,3820972.0379873,0
+PAYX.US,D,19900516,000000,0.394846,0.401818,0.387991,0.387991,1446272.091571,0
+PAYX.US,D,19900517,000000,0.401818,0.401818,0.387991,0.394846,3436289.1463128,0
+PAYX.US,D,19900518,000000,0.394846,0.394846,0.374066,0.387991,1816166.0763309,0
+PAYX.US,D,19900521,000000,0.387991,0.387991,0.374066,0.380999,850746.06978266,0
+PAYX.US,D,19900522,000000,0.387991,0.394846,0.380999,0.394846,1364897.9234194,0
+PAYX.US,D,19900523,000000,0.387991,0.394846,0.380999,0.394846,1494356.6882451,0
+PAYX.US,D,19900524,000000,0.394846,0.394846,0.374066,0.374066,1845758.1661512,0
+PAYX.US,D,19900525,000000,0.380999,0.387991,0.367152,0.367152,3055301.6968679,0
+PAYX.US,D,19900529,000000,0.367152,0.380999,0.367152,0.367152,1290921.7777228,0
+PAYX.US,D,19900530,000000,0.380999,0.380999,0.360297,0.374066,2300721.7612926,0
+PAYX.US,D,19900531,000000,0.374066,0.380999,0.367152,0.380999,484552.62582081,0
+PAYX.US,D,19900601,000000,0.367152,0.380999,0.367152,0.380999,5259849.1662441,0
+PAYX.US,D,19900604,000000,0.380999,0.387991,0.374066,0.380999,2707604.8386143,0
+PAYX.US,D,19900605,000000,0.387991,0.394846,0.374066,0.387991,2038101.6514159,0
+PAYX.US,D,19900606,000000,0.387991,0.387991,0.360297,0.367152,2459778.7342205,0
+PAYX.US,D,19900607,000000,0.360297,0.367152,0.353432,0.360297,2237839.0802809,0
+PAYX.US,D,19900608,000000,0.360297,0.360297,0.353432,0.360297,1146665.9482734,0
+PAYX.US,D,19900611,000000,0.353432,0.360297,0.332721,0.353432,1475863.1616778,0
+PAYX.US,D,19900612,000000,0.353432,0.353432,0.346519,0.346519,621415.53138346,0
+PAYX.US,D,19900613,000000,0.353432,0.360297,0.346519,0.346519,4039207.0722744,0
+PAYX.US,D,19900614,000000,0.360297,0.360297,0.346519,0.360297,1409281.9792955,0
+PAYX.US,D,19900615,000000,0.360297,0.374066,0.360297,0.374066,917325.2127377,0
+PAYX.US,D,19900618,000000,0.374066,0.374066,0.367152,0.374066,392081.93384335,0
+PAYX.US,D,19900619,000000,0.374066,0.374066,0.360297,0.374066,876638.63851871,0
+PAYX.US,D,19900620,000000,0.374066,0.374066,0.367152,0.374066,510453.35226598,0
+PAYX.US,D,19900621,000000,0.374066,0.380999,0.367152,0.380999,2245238.1224498,0
+PAYX.US,D,19900622,000000,0.380999,0.408879,0.367152,0.401818,3225451.1147673,0
+PAYX.US,D,19900625,000000,0.387991,0.401818,0.387991,0.401818,939524.37867122,0
+PAYX.US,D,19900626,000000,0.387991,0.387991,0.367152,0.380999,2552248.4064844,0
+PAYX.US,D,19900627,000000,0.387991,0.387991,0.374066,0.387991,6432405.6438261,0
+PAYX.US,D,19900628,000000,0.387991,0.394846,0.380999,0.394846,1956720.3452688,0
+PAYX.US,D,19900629,000000,0.380999,0.394846,0.380999,0.387991,1154058.8721602,0
+PAYX.US,D,19900702,000000,0.394846,0.408879,0.387991,0.401818,4564452.3905959,0
+PAYX.US,D,19900703,000000,0.408879,0.408879,0.394846,0.401818,1916033.7710498,0
+PAYX.US,D,19900705,000000,0.401818,0.401818,0.394846,0.401818,273717.6534162,0
+PAYX.US,D,19900706,000000,0.401818,0.401818,0.394846,0.401818,188643.9641802,0
+PAYX.US,D,19900709,000000,0.401818,0.401818,0.387991,0.401818,3347511.8571379,0
+PAYX.US,D,19900710,000000,0.387991,0.401818,0.367152,0.367152,2544848.344602,0
+PAYX.US,D,19900711,000000,0.380999,0.408879,0.367152,0.394846,6351031.4756746,0
+PAYX.US,D,19900712,000000,0.401818,0.422599,0.401818,0.422599,5873867.6948861,0
+PAYX.US,D,19900713,000000,0.422599,0.436643,0.408879,0.429591,6417608.5792023,0
+PAYX.US,D,19900716,000000,0.429591,0.429591,0.408879,0.408879,5389315.0690653,0
+PAYX.US,D,19900717,000000,0.415627,0.422599,0.394846,0.408879,3550952.8859419,0
+PAYX.US,D,19900718,000000,0.408879,0.408879,0.394846,0.401818,1727387.7674423,0
+PAYX.US,D,19900719,000000,0.401818,0.401818,0.387991,0.394846,965413.88826636,0
+PAYX.US,D,19900720,000000,0.401818,0.401818,0.387991,0.387991,2507859.2520401,0
+PAYX.US,D,19900723,000000,0.380999,0.387991,0.374066,0.374066,1864249.6532914,0
+PAYX.US,D,19900724,000000,0.374066,0.380999,0.374066,0.374066,4549659.4048267,0
+PAYX.US,D,19900725,000000,0.380999,0.394846,0.374066,0.387991,1816166.0763309,0
+PAYX.US,D,19900726,000000,0.394846,0.394846,0.380999,0.380999,798960.93231055,0
+PAYX.US,D,19900727,000000,0.387991,0.387991,0.367152,0.367152,2474569.6805626,0
+PAYX.US,D,19900730,000000,0.367152,0.374066,0.367152,0.367152,565933.9319679,0
+PAYX.US,D,19900731,000000,0.367152,0.374066,0.360297,0.360297,1501757.7698411,0
+PAYX.US,D,19900801,000000,0.374066,0.380999,0.360297,0.374066,1253927.5865927,0
+PAYX.US,D,19900802,000000,0.374066,0.374066,0.360297,0.360297,699092.21787799,0
+PAYX.US,D,19900803,000000,0.360297,0.367152,0.346519,0.346519,1205840.9504914,0
+PAYX.US,D,19900806,000000,0.346519,0.346519,0.318795,0.332721,4834476.6412097,0
+PAYX.US,D,19900807,000000,0.332721,0.339626,0.325787,0.339626,617719.06944002,0
+PAYX.US,D,19900808,000000,0.339626,0.346519,0.325787,0.339626,5548364.9039978,0
+PAYX.US,D,19900809,000000,0.325787,0.332721,0.325787,0.332721,3195859.0249468,0
+PAYX.US,D,19900810,000000,0.332721,0.332721,0.318795,0.318795,1117070.7993119,0
+PAYX.US,D,19900813,000000,0.325787,0.332721,0.318795,0.332721,1990013.9956008,0
+PAYX.US,D,19900814,000000,0.332721,0.332721,0.318795,0.332721,1953026.9424662,0
+PAYX.US,D,19900815,000000,0.332721,0.332721,0.325787,0.332721,1801367.9919934,0
+PAYX.US,D,19900816,000000,0.332721,0.332721,0.318795,0.332721,606626.62446873,0
+PAYX.US,D,19900817,000000,0.325787,0.325787,0.297877,0.318795,1350099.839082,0
+PAYX.US,D,19900820,000000,0.304939,0.318795,0.304939,0.318795,1468462.0800818,0
+PAYX.US,D,19900821,000000,0.297877,0.318795,0.297877,0.318795,2082487.7467193,0
+PAYX.US,D,19900822,000000,0.318795,0.318795,0.297877,0.311882,2814867.4966474,0
+PAYX.US,D,19900823,000000,0.297877,0.304939,0.290954,0.290954,2996116.4975135,0
+PAYX.US,D,19900824,000000,0.297877,0.311882,0.290954,0.311882,3099687.7921713,0
+PAYX.US,D,19900827,000000,0.318795,0.318795,0.311882,0.311882,1294615.1805254,0
+PAYX.US,D,19900828,000000,0.318795,0.353432,0.311882,0.346519,2785279.4856815,0
+PAYX.US,D,19900829,000000,0.339626,0.339626,0.318795,0.318795,3373407.4850148,0
+PAYX.US,D,19900830,000000,0.318795,0.325787,0.311882,0.311882,3040502.5928168,0
+PAYX.US,D,19900831,000000,0.311882,0.318795,0.304939,0.304939,1091175.171435,0
+PAYX.US,D,19900904,000000,0.304939,0.318795,0.304939,0.318795,351398.41876528,0
+PAYX.US,D,19900905,000000,0.318795,0.318795,0.304939,0.304939,133164.40419192,0
+PAYX.US,D,19900906,000000,0.304939,0.318795,0.304939,0.318795,429075.1052598,0
+PAYX.US,D,19900907,000000,0.318795,0.367152,0.311882,0.367152,6273351.7300392,0
+PAYX.US,D,19900910,000000,0.374066,0.401818,0.367152,0.380999,4501576.8475798,0
+PAYX.US,D,19900911,000000,0.380999,0.415627,0.380999,0.401818,7275753.6911538,0
+PAYX.US,D,19900912,000000,0.408879,0.408879,0.387991,0.401818,798960.93231055,0
+PAYX.US,D,19900913,000000,0.394846,0.415627,0.394846,0.401818,2467174.7172483,0
+PAYX.US,D,19900914,000000,0.394846,0.401818,0.387991,0.387991,3070096.7220646,0
+PAYX.US,D,19900917,000000,0.387991,0.401818,0.387991,0.401818,1683005.7509935,0
+PAYX.US,D,19900918,000000,0.387991,0.401818,0.360297,0.367152,4324031.4466528,0
+PAYX.US,D,19900919,000000,0.374066,0.387991,0.367152,0.380999,1838357.0845552,0
+PAYX.US,D,19900920,000000,0.374066,0.374066,0.374066,0.374066,680594.61245612,0
+PAYX.US,D,19900921,000000,0.374066,0.374066,0.353432,0.353432,4926945.2937598,0
+PAYX.US,D,19900924,000000,0.346519,0.353432,0.332721,0.339626,1442572.5704866,0
+PAYX.US,D,19900925,000000,0.346519,0.360297,0.339626,0.360297,1228035.0178567,0
+PAYX.US,D,19900926,000000,0.360297,0.360297,0.353432,0.360297,473462.22027681,0
+PAYX.US,D,19900927,000000,0.367152,0.374066,0.360297,0.360297,3654520.1017452,0
+PAYX.US,D,19900928,000000,0.353432,0.367152,0.353432,0.353432,369889.9059053,0
+PAYX.US,D,19901001,000000,0.353432,0.374066,0.353432,0.374066,3206956.5684862,0
+PAYX.US,D,19901002,000000,0.374066,0.387991,0.374066,0.374066,2330312.8313994,0
+PAYX.US,D,19901003,000000,0.374066,0.380999,0.367152,0.374066,414280.08006322,0
+PAYX.US,D,19901004,000000,0.360297,0.374066,0.353432,0.367152,2781580.9843109,0
+PAYX.US,D,19901005,000000,0.353432,0.374066,0.353432,0.374066,162754.45458508,0
+PAYX.US,D,19901008,000000,0.374066,0.374066,0.360297,0.360297,3391902.0312957,0
+PAYX.US,D,19901009,000000,0.360297,0.374066,0.360297,0.374066,1986316.5139438,0
+PAYX.US,D,19901010,000000,0.360297,0.374066,0.353432,0.353432,2256332.6068483,0
+PAYX.US,D,19901011,000000,0.346519,0.353432,0.325787,0.346519,1150360.3707895,0
+PAYX.US,D,19901012,000000,0.332721,0.332721,0.318795,0.332721,1131864.8047949,0
+PAYX.US,D,19901015,000000,0.318795,0.332721,0.318795,0.332721,946922.40112633,0
+PAYX.US,D,19901016,000000,0.318795,0.332721,0.318795,0.318795,521542.73809634,0
+PAYX.US,D,19901017,000000,0.332721,0.332721,0.318795,0.325787,3155172.4507278,0
+PAYX.US,D,19901018,000000,0.332721,0.332721,0.318795,0.318795,1261327.6484751,0
+PAYX.US,D,19901019,000000,0.325787,0.346519,0.325787,0.346519,5063805.1401815,0
+PAYX.US,D,19901022,000000,0.346519,0.346519,0.339626,0.346519,7005737.5982492,0
+PAYX.US,D,19901023,000000,0.346519,0.346519,0.339626,0.346519,3391902.0312957,0
+PAYX.US,D,19901024,000000,0.346519,0.380999,0.346519,0.374066,3661920.1636276,0
+PAYX.US,D,19901025,000000,0.374066,0.374066,0.360297,0.367152,1986316.5139438,0
+PAYX.US,D,19901026,000000,0.360297,0.374066,0.353432,0.360297,1102277.8135427,0
+PAYX.US,D,19901029,000000,0.360297,0.360297,0.339626,0.339626,392081.93384335,0
+PAYX.US,D,19901030,000000,0.339626,0.353432,0.339626,0.346519,2570739.8936244,0
+PAYX.US,D,19901031,000000,0.353432,0.353432,0.346519,0.346519,1982623.1111412,0
+PAYX.US,D,19901101,000000,0.353432,0.353432,0.346519,0.353432,1298313.6818962,0
+PAYX.US,D,19901102,000000,0.353432,0.374066,0.346519,0.374066,1719994.8435554,0
+PAYX.US,D,19901105,000000,0.374066,0.387991,0.367152,0.380999,3007218.1199075,0
+PAYX.US,D,19901106,000000,0.387991,0.401818,0.380999,0.380999,2970222.9090638,0
+PAYX.US,D,19901107,000000,0.380999,0.394846,0.380999,0.394846,3062694.6207549,0
+PAYX.US,D,19901108,000000,0.394846,0.429591,0.394846,0.415627,4490477.2646131,0
+PAYX.US,D,19901109,000000,0.415627,0.443575,0.415627,0.429591,7738116.3284638,0
+PAYX.US,D,19901112,000000,0.429591,0.443575,0.422599,0.436643,5193272.0627164,0
+PAYX.US,D,19901113,000000,0.436643,0.450372,0.429591,0.450372,9876090.7731668,0
+PAYX.US,D,19901114,000000,0.443575,0.457404,0.443575,0.443575,8392828.5693203,0
+PAYX.US,D,19901115,000000,0.450372,0.450372,0.422599,0.422599,5211763.5498565,0
+PAYX.US,D,19901116,000000,0.422599,0.429591,0.422599,0.422599,3195859.0249468,0
+PAYX.US,D,19901119,000000,0.429591,0.429591,0.422599,0.422599,710194.85998566,0
+PAYX.US,D,19901120,000000,0.422599,0.422599,0.408879,0.408879,2866656.7129741,0
+PAYX.US,D,19901121,000000,0.408879,0.415627,0.401818,0.415627,1235434.0600254,0
+PAYX.US,D,19901123,000000,0.401818,0.422599,0.401818,0.401818,299614.30100681,0
+PAYX.US,D,19901126,000000,0.408879,0.408879,0.394846,0.401818,1113367.199373,0
+PAYX.US,D,19901127,000000,0.401818,0.429591,0.401818,0.415627,1908635.7485947,0
+PAYX.US,D,19901128,000000,0.415627,0.429591,0.408879,0.408879,1686701.1932233,0
+PAYX.US,D,19901129,000000,0.408879,0.422599,0.408879,0.422599,1006105.5610535,0
+PAYX.US,D,19901130,000000,0.408879,0.429591,0.408879,0.429591,2903643.7661087,0
+PAYX.US,D,19901203,000000,0.429591,0.436643,0.422599,0.429591,1538744.8229758,0
+PAYX.US,D,19901204,000000,0.429591,0.443575,0.429591,0.443575,5622344.1088353,0
+PAYX.US,D,19901205,000000,0.436643,0.464209,0.436643,0.450372,20695402.386948,0
+PAYX.US,D,19901206,000000,0.464209,0.464209,0.450372,0.457404,4109488.7954548,0
+PAYX.US,D,19901207,000000,0.450372,0.464209,0.450372,0.450372,3776586.9623976,0
+PAYX.US,D,19901210,000000,0.450372,0.457404,0.450372,0.457404,1076382.1856657,0
+PAYX.US,D,19901211,000000,0.450372,0.457404,0.443575,0.450372,3521363.8552623,0
+PAYX.US,D,19901212,000000,0.450372,0.457404,0.443575,0.443575,946922.40112633,0
+PAYX.US,D,19901213,000000,0.457404,0.478272,0.450372,0.478272,4860365.1310911,0
+PAYX.US,D,19901214,000000,0.464209,0.478272,0.457404,0.478272,1405583.4779248,0
+PAYX.US,D,19901217,000000,0.464209,0.47126,0.457404,0.47126,1194746.4660929,0
+PAYX.US,D,19901218,000000,0.47126,0.478272,0.422599,0.422599,20270026.802773,0
+PAYX.US,D,19901219,000000,0.422599,0.429591,0.408879,0.429591,8740521.3487193,0
+PAYX.US,D,19901220,000000,0.429591,0.443575,0.422599,0.443575,2637322.0957204,0
+PAYX.US,D,19901221,000000,0.443575,0.464209,0.429591,0.443575,4020713.5457071,0
+PAYX.US,D,19901224,000000,0.443575,0.450372,0.429591,0.450372,3939341.4169827,0
+PAYX.US,D,19901226,000000,0.443575,0.450372,0.436643,0.443575,528943.81969236,0
+PAYX.US,D,19901227,000000,0.436643,0.450372,0.429591,0.443575,8193081.9630324,0
+PAYX.US,D,19901228,000000,0.429591,0.436643,0.429591,0.429591,935821.79844593,0
+PAYX.US,D,19901231,000000,0.429591,0.450372,0.429591,0.450372,2914742.3293619,0
+PAYX.US,D,19910102,000000,0.443575,0.450372,0.436643,0.436643,3809876.5338751,0
+PAYX.US,D,19910103,000000,0.436643,0.443575,0.429591,0.436643,6325138.9069386,0
+PAYX.US,D,19910104,000000,0.429591,0.429591,0.422599,0.422599,3706306.258931,0
+PAYX.US,D,19910107,000000,0.422599,0.429591,0.415627,0.415627,4409099.0176069,0
+PAYX.US,D,19910108,000000,0.415627,0.422599,0.394846,0.408879,4978730.431232,0
+PAYX.US,D,19910109,000000,0.401818,0.415627,0.380999,0.394846,2563340.8514557,0
+PAYX.US,D,19910110,000000,0.387991,0.394846,0.380999,0.387991,1594228.4618186,0
+PAYX.US,D,19910111,000000,0.380999,0.387991,0.360297,0.374066,9110411.2546247,0
+PAYX.US,D,19910114,000000,0.346519,0.380999,0.346519,0.374066,3136674.845306,0
+PAYX.US,D,19910115,000000,0.380999,0.401818,0.374066,0.401818,1405583.4779248,0
+PAYX.US,D,19910116,000000,0.387991,0.422599,0.387991,0.415627,3229148.5964243,0
+PAYX.US,D,19910117,000000,0.429591,0.429591,0.387991,0.401818,6924358.3315294,0
+PAYX.US,D,19910118,000000,0.401818,0.401818,0.387991,0.394846,995004.95837315,0
+PAYX.US,D,19910121,000000,0.387991,0.401818,0.387991,0.394846,580725.89802356,0
+PAYX.US,D,19910122,000000,0.394846,0.415627,0.394846,0.408879,880342.23845764,0
+PAYX.US,D,19910123,000000,0.401818,0.415627,0.401818,0.408879,440171.62908564,0
+PAYX.US,D,19910124,000000,0.415627,0.436643,0.408879,0.429591,3462180.6953352,0
+PAYX.US,D,19910125,000000,0.436643,0.457404,0.436643,0.457404,4516369.8333492,0
+PAYX.US,D,19910128,000000,0.457404,0.47126,0.450372,0.464209,4619940.1082934,0
+PAYX.US,D,19910129,000000,0.464209,0.47126,0.457404,0.457404,2618826.5297258,0
+PAYX.US,D,19910130,000000,0.457404,0.464209,0.450372,0.457404,8315148.8236848,0
+PAYX.US,D,19910131,000000,0.450372,0.464209,0.450372,0.464209,4605141.0042423,0
+PAYX.US,D,19910201,000000,0.464209,0.47126,0.457404,0.457404,1934530.356758,0
+PAYX.US,D,19910204,000000,0.457404,0.478272,0.457404,0.47126,2274828.1728428,0
+PAYX.US,D,19910205,000000,0.464209,0.478272,0.464209,0.478272,2337708.8144272,0
+PAYX.US,D,19910206,000000,0.464209,0.485019,0.464209,0.485019,3920843.8115608,0
+PAYX.US,D,19910207,000000,0.47126,0.485019,0.47126,0.47126,1916033.7710498,0
+PAYX.US,D,19910208,000000,0.47126,0.492001,0.47126,0.478272,1424082.1030603,0
+PAYX.US,D,19910211,000000,0.492001,0.533778,0.492001,0.512987,14081746.722542,0
+PAYX.US,D,19910212,000000,0.505436,0.505436,0.478272,0.492001,10042538.630554,0
+PAYX.US,D,19910213,000000,0.498866,0.498866,0.492001,0.498866,980211.97260385,0
+PAYX.US,D,19910214,000000,0.498866,0.498866,0.47126,0.485019,4046611.2130112,0
+PAYX.US,D,19910215,000000,0.485019,0.485019,0.47126,0.478272,610316.96813034,0
+PAYX.US,D,19910219,000000,0.47126,0.498866,0.47126,0.492001,3532458.339661,0
+PAYX.US,D,19910220,000000,0.498866,0.512987,0.492001,0.505436,2992416.9764291,0
+PAYX.US,D,19910221,000000,0.505436,0.512987,0.498866,0.505436,954317.36444051,0
+PAYX.US,D,19910222,000000,0.505436,0.512987,0.498866,0.498866,2988722.553913,0
+PAYX.US,D,19910225,000000,0.512987,0.519655,0.505436,0.512987,1191051.023863,0
+PAYX.US,D,19910226,000000,0.505436,0.512987,0.498866,0.498866,1346401.3377111,0
+PAYX.US,D,19910227,000000,0.498866,0.498866,0.485019,0.492001,1183649.9422669,0
+PAYX.US,D,19910228,000000,0.498866,0.512987,0.492001,0.512987,2533748.7616353,0
+PAYX.US,D,19910301,000000,0.498866,0.540349,0.498866,0.533778,3184762.5011209,0
+PAYX.US,D,19910304,000000,0.540349,0.554469,0.52652,0.554469,2944335.4388959,0
+PAYX.US,D,19910305,000000,0.547311,0.568297,0.547311,0.554469,2330312.8313994,0
+PAYX.US,D,19910306,000000,0.568297,0.575063,0.554469,0.568297,4815979.0357878,0
+PAYX.US,D,19910307,000000,0.561334,0.568297,0.554469,0.554469,3251338.5849351,0
+PAYX.US,D,19910308,000000,0.561334,0.568297,0.547311,0.547311,2008506.5024545,0
+PAYX.US,D,19910311,000000,0.533778,0.547311,0.512987,0.512987,1246533.6429922,0
+PAYX.US,D,19910312,000000,0.512987,0.519655,0.498866,0.512987,1128168.3428515,0
+PAYX.US,D,19910313,000000,0.505436,0.540349,0.505436,0.52652,976508.37266492,0
+PAYX.US,D,19910314,000000,0.547311,0.547311,0.540349,0.540349,321806.32894484,0
+PAYX.US,D,19910315,000000,0.547311,0.547311,0.533778,0.540349,787865.42819834,0
+PAYX.US,D,19910318,000000,0.547311,0.547311,0.540349,0.540349,1612724.0278132,0
+PAYX.US,D,19910319,000000,0.540349,0.540349,0.498866,0.512987,5267248.2084129,0
+PAYX.US,D,19910320,000000,0.512987,0.533778,0.505436,0.519655,3295729.7788066,0
+PAYX.US,D,19910321,000000,0.533778,0.547311,0.519655,0.540349,1339006.374397,0
+PAYX.US,D,19910322,000000,0.540349,0.547311,0.533778,0.547311,1068984.1632106,0
+PAYX.US,D,19910325,000000,0.554469,0.575063,0.547311,0.547311,2459778.7342205,0
+PAYX.US,D,19910326,000000,0.547311,0.568297,0.547311,0.561334,1390787.4330145,0
+PAYX.US,D,19910327,000000,0.568297,0.568297,0.547311,0.561334,1146665.9482734,0
+PAYX.US,D,19910328,000000,0.547311,0.561334,0.547311,0.554469,2149069.9488152,0
+PAYX.US,D,19910401,000000,0.554469,0.561334,0.547311,0.561334,558534.88979916,0
+PAYX.US,D,19910402,000000,0.547311,0.561334,0.547311,0.561334,1246533.6429922,0
+PAYX.US,D,19910403,000000,0.568297,0.575063,0.554469,0.575063,2075086.6651232,0
+PAYX.US,D,19910404,000000,0.575063,0.575063,0.561334,0.568297,5722216.9021224,0
+PAYX.US,D,19910405,000000,0.568297,0.575063,0.554469,0.554469,2311820.3245457,0
+PAYX.US,D,19910408,000000,0.547311,0.568297,0.547311,0.561334,495651.18907392,0
+PAYX.US,D,19910409,000000,0.554469,0.554469,0.547311,0.547311,1390787.4330145,0
+PAYX.US,D,19910410,000000,0.547311,0.547311,0.533778,0.547311,273717.6534162,0
+PAYX.US,D,19910411,000000,0.547311,0.547311,0.540349,0.540349,303304.64466843,0
+PAYX.US,D,19910412,000000,0.547311,0.568297,0.547311,0.568297,765674.41997395,0
+PAYX.US,D,19910415,000000,0.554469,0.582124,0.554469,0.568297,543740.88431623,0
+PAYX.US,D,19910416,000000,0.575063,0.575063,0.547311,0.547311,2041801.1725002,0
+PAYX.US,D,19910417,000000,0.554469,0.554469,0.519655,0.540349,2160163.4135001,0
+PAYX.US,D,19910418,000000,0.52652,0.540349,0.52652,0.52652,6369520.9233874,0
+PAYX.US,D,19910419,000000,0.540349,0.540349,0.512987,0.519655,1080082.7264638,0
+PAYX.US,D,19910422,000000,0.519655,0.533778,0.505436,0.533778,1801367.9919934,0
+PAYX.US,D,19910423,000000,0.533778,0.533778,0.512987,0.512987,2936935.3770135,0
+PAYX.US,D,19910424,000000,0.512987,0.52652,0.512987,0.52652,417976.54200668,0
+PAYX.US,D,19910425,000000,0.512987,0.52652,0.512987,0.519655,924726.29433373,0
+PAYX.US,D,19910426,000000,0.519655,0.519655,0.498866,0.498866,2663216.7038838,0
+PAYX.US,D,19910429,000000,0.505436,0.505436,0.485019,0.492001,1871648.6954601,0
+PAYX.US,D,19910430,000000,0.485019,0.498866,0.478272,0.492001,340298.83579852,0
+PAYX.US,D,19910501,000000,0.492001,0.498866,0.485019,0.498866,2137967.3067075,0
+PAYX.US,D,19910502,000000,0.498866,0.505436,0.485019,0.505436,1128168.3428515,0
+PAYX.US,D,19910503,000000,0.505436,0.519655,0.498866,0.512987,3924544.3523588,0
+PAYX.US,D,19910506,000000,0.505436,0.519655,0.505436,0.519655,843353.14589575,0
+PAYX.US,D,19910507,000000,0.519655,0.52652,0.505436,0.52652,2285927.7558096,0
+PAYX.US,D,19910508,000000,0.52652,0.554469,0.512987,0.540349,1575735.9549649,0
+PAYX.US,D,19910509,000000,0.554469,0.575063,0.554469,0.561334,3255038.1060195,0
+PAYX.US,D,19910510,000000,0.561334,0.575063,0.547311,0.547311,4072497.6634655,0
+PAYX.US,D,19910513,000000,0.561334,0.561334,0.547311,0.554469,1268726.6906439,0
+PAYX.US,D,19910514,000000,0.561334,0.561334,0.547311,0.547311,325505.85002922,0
+PAYX.US,D,19910515,000000,0.561334,0.561334,0.540349,0.554469,1775477.4626846,0
+PAYX.US,D,19910516,000000,0.540349,0.554469,0.540349,0.547311,1479563.7024758,0
+PAYX.US,D,19910517,000000,0.540349,0.540349,0.52652,0.52652,369889.9059053,0
+PAYX.US,D,19910520,000000,0.540349,0.540349,0.52652,0.52652,48086.636101375,0
+PAYX.US,D,19910521,000000,0.519655,0.540349,0.519655,0.519655,1202144.488548,0
+PAYX.US,D,19910522,000000,0.52652,0.547311,0.52652,0.547311,2174958.4386968,0
+PAYX.US,D,19910523,000000,0.533778,0.561334,0.533778,0.547311,773072.44242905,0
+PAYX.US,D,19910524,000000,0.547311,0.561334,0.547311,0.561334,510453.35226598,0
+PAYX.US,D,19910528,000000,0.547311,0.561334,0.547311,0.547311,355093.8609951,0
+PAYX.US,D,19910529,000000,0.561334,0.561334,0.547311,0.561334,2223043.0353709,0
+PAYX.US,D,19910530,000000,0.547311,0.561334,0.547311,0.561334,1320510.8084023,0
+PAYX.US,D,19910531,000000,0.561334,0.575063,0.561334,0.568297,6650639.6583996,0
+PAYX.US,D,19910603,000000,0.561334,0.603012,0.561334,0.588694,8525989.9143712,0
+PAYX.US,D,19910604,000000,0.603012,0.623508,0.582124,0.61684,2189754.4836069,0
+PAYX.US,D,19910605,000000,0.630667,0.630667,0.595756,0.603012,2585532.8793937,0
+PAYX.US,D,19910606,000000,0.603012,0.609485,0.595756,0.603012,943220.84061467,0
+PAYX.US,D,19910607,000000,0.609485,0.609485,0.595756,0.595756,358788.28351127,0
+PAYX.US,D,19910610,000000,0.609485,0.609485,0.588694,0.588694,1594228.4618186,0
+PAYX.US,D,19910611,000000,0.588694,0.603012,0.582124,0.582124,562234.41088353,0
+PAYX.US,D,19910612,000000,0.582124,0.582124,0.554469,0.561334,1912335.2696791,0
+PAYX.US,D,19910613,000000,0.561334,0.568297,0.561334,0.561334,458663.11622567,0
+PAYX.US,D,19910614,000000,0.561334,0.561334,0.561334,0.561334,436471.08828763,0
+PAYX.US,D,19910617,000000,0.554469,0.561334,0.554469,0.561334,1749585.9136621,0
+PAYX.US,D,19910618,000000,0.554469,0.561334,0.554469,0.554469,543740.88431623,0
+PAYX.US,D,19910619,000000,0.554469,0.561334,0.554469,0.561334,798960.93231055,0
+PAYX.US,D,19910620,000000,0.561334,0.575063,0.561334,0.568297,436471.08828763,0
+PAYX.US,D,19910621,000000,0.568297,0.582124,0.568297,0.568297,776766.86494523,0
+PAYX.US,D,19910624,000000,0.568297,0.568297,0.561334,0.561334,147953.31110666,0
+PAYX.US,D,19910625,000000,0.561334,0.568297,0.561334,0.561334,59179.081072657,0
+PAYX.US,D,19910626,000000,0.561334,0.561334,0.547311,0.561334,2485665.1846748,0
+PAYX.US,D,19910627,000000,0.554469,0.561334,0.554469,0.554469,277416.15478693,0
+PAYX.US,D,19910628,000000,0.561334,0.582124,0.561334,0.575063,1331607.3322282,0
+PAYX.US,D,19910701,000000,0.588694,0.623508,0.582124,0.623508,4316624.2467748,0
+PAYX.US,D,19910702,000000,0.609485,0.630667,0.609485,0.61684,3147773.4085591,0
+PAYX.US,D,19910703,000000,0.61684,0.61684,0.609485,0.609485,891432.64400165,0
+PAYX.US,D,19910705,000000,0.609485,0.61684,0.609485,0.61684,384685.95081552,0
+PAYX.US,D,19910708,000000,0.609485,0.609485,0.603012,0.609485,477159.7019339,0
+PAYX.US,D,19910709,000000,0.603012,0.609485,0.582124,0.582124,2311820.3245457,0
+PAYX.US,D,19910710,000000,0.588694,0.595756,0.512987,0.512987,5844280.7036339,0
+PAYX.US,D,19910711,000000,0.52652,0.540349,0.498866,0.505436,5707420.8572122,0
+PAYX.US,D,19910712,000000,0.505436,0.505436,0.498866,0.505436,565933.9319679,0
+PAYX.US,D,19910715,000000,0.505436,0.505436,0.498866,0.505436,369889.9059053,0
+PAYX.US,D,19910716,000000,0.505436,0.519655,0.498866,0.505436,1065285.6618398,0
+PAYX.US,D,19910717,000000,0.505436,0.519655,0.505436,0.512987,3473276.1994474,0
+PAYX.US,D,19910718,000000,0.512987,0.519655,0.498866,0.519655,695398.81507545,0
+PAYX.US,D,19910719,000000,0.519655,0.519655,0.512987,0.512987,2726098.3651817,0
+PAYX.US,D,19910722,000000,0.519655,0.547311,0.519655,0.533778,8500095.3062079,0
+PAYX.US,D,19910723,000000,0.52652,0.540349,0.519655,0.519655,1997415.0771969,0
+PAYX.US,D,19910724,000000,0.52652,0.52652,0.519655,0.52652,270020.17175911,0
+PAYX.US,D,19910725,000000,0.52652,0.52652,0.519655,0.519655,1068984.1632106,0
+PAYX.US,D,19910726,000000,0.519655,0.533778,0.519655,0.519655,1302014.2226941,0
+PAYX.US,D,19910729,000000,0.52652,0.52652,0.512987,0.519655,1205840.9504914,0
+PAYX.US,D,19910730,000000,0.519655,0.533778,0.519655,0.519655,3354910.8993066,0
+PAYX.US,D,19910731,000000,0.533778,0.533778,0.519655,0.52652,2973923.4498618,0
+PAYX.US,D,19910801,000000,0.52652,0.52652,0.519655,0.52652,887739.24119911,0
+PAYX.US,D,19910802,000000,0.519655,0.52652,0.519655,0.52652,410574.44069702,0
+PAYX.US,D,19910805,000000,0.52652,0.52652,0.519655,0.52652,514146.75506851,0
+PAYX.US,D,19910806,000000,0.52652,0.533778,0.519655,0.533778,4331425.3902533,0
+PAYX.US,D,19910807,000000,0.533778,0.540349,0.519655,0.52652,3014609.0043672,0
+PAYX.US,D,19910808,000000,0.540349,0.554469,0.533778,0.547311,4116890.8967643,0
+PAYX.US,D,19910809,000000,0.540349,0.561334,0.533778,0.561334,4653227.6403436,0
+PAYX.US,D,19910812,000000,0.554469,0.568297,0.547311,0.568297,4808581.0133327,0
+PAYX.US,D,19910813,000000,0.568297,0.568297,0.568297,0.568297,4938044.8767266,0
+PAYX.US,D,19910814,000000,0.568297,0.568297,0.554469,0.561334,7460699.1539633,0
+PAYX.US,D,19910815,000000,0.561334,0.568297,0.561334,0.568297,3059001.2179523,0
+PAYX.US,D,19910816,000000,0.561334,0.568297,0.561334,0.568297,1849453.6083811,0
+PAYX.US,D,19910819,000000,0.554469,0.561334,0.540349,0.547311,869240.61606361,0
+PAYX.US,D,19910820,000000,0.547311,0.568297,0.547311,0.568297,2748289.373406,0
+PAYX.US,D,19910821,000000,0.582124,0.609485,0.582124,0.609485,1412986.5989481,0
+PAYX.US,D,19910822,000000,0.595756,0.609485,0.582124,0.588694,995004.95837315,0
+PAYX.US,D,19910823,000000,0.595756,0.603012,0.582124,0.603012,2112074.7379715,0
+PAYX.US,D,19910826,000000,0.582124,0.595756,0.582124,0.588694,292213.21941078,0
+PAYX.US,D,19910827,000000,0.588694,0.603012,0.588694,0.588694,891432.64400165,0
+PAYX.US,D,19910828,000000,0.603012,0.603012,0.588694,0.595756,961714.36718198,0
+PAYX.US,D,19910829,000000,0.603012,0.603012,0.588694,0.588694,3684114.2309929,0
+PAYX.US,D,19910830,000000,0.588694,0.595756,0.582124,0.582124,403181.51681011,0
+PAYX.US,D,19910903,000000,0.582124,0.588694,0.568297,0.568297,780469.44517052,0
+PAYX.US,D,19910904,000000,0.582124,0.595756,0.568297,0.582124,4579250.4749335,0
+PAYX.US,D,19910905,000000,0.588694,0.595756,0.588694,0.588694,3776586.9623976,0
+PAYX.US,D,19910906,000000,0.588694,0.595756,0.582124,0.582124,362494.94259113,0
+PAYX.US,D,19910909,000000,0.582124,0.595756,0.582124,0.595756,806360.99419294,0
+PAYX.US,D,19910910,000000,0.595756,0.595756,0.568297,0.568297,3136674.845306,0
+PAYX.US,D,19910911,000000,0.568297,0.582124,0.568297,0.568297,351398.41876528,0
+PAYX.US,D,19910912,000000,0.582124,0.582124,0.568297,0.582124,188643.9641802,0
+PAYX.US,D,19910913,000000,0.588694,0.588694,0.568297,0.568297,2352504.8593373,0
+PAYX.US,D,19910916,000000,0.575063,0.575063,0.568297,0.575063,336600.33442778,0
+PAYX.US,D,19910917,000000,0.582124,0.61684,0.582124,0.603012,2267430.1503877,0
+PAYX.US,D,19910918,000000,0.61684,0.630667,0.603012,0.630667,5740707.3695488,0
+PAYX.US,D,19910919,000000,0.630667,0.672247,0.623508,0.672247,3484371.7035595,0
+PAYX.US,D,19910920,000000,0.658224,0.672247,0.658224,0.665089,1616427.6277521,0
+PAYX.US,D,19910923,000000,0.665089,0.692744,0.665089,0.68578,2374701.9858437,0
+PAYX.US,D,19910924,000000,0.67921,0.692744,0.67921,0.68578,2315517.8062029,0
+PAYX.US,D,19910925,000000,0.67921,0.720595,0.67921,0.71373,3451080.0926548,0
+PAYX.US,D,19910926,000000,0.699804,0.706767,0.699804,0.699804,2962827.9457496,0
+PAYX.US,D,19910927,000000,0.699804,0.706767,0.699804,0.699804,1087479.7292051,0
+PAYX.US,D,19910930,000000,0.699804,0.706767,0.67921,0.692744,1486959.6855036,0
+PAYX.US,D,19911001,000000,0.67921,0.692744,0.67921,0.68578,943220.84061467,0
+PAYX.US,D,19911002,000000,0.67921,0.692744,0.67921,0.67921,802660.45339492,0
+PAYX.US,D,19911003,000000,0.67921,0.692744,0.672247,0.67921,1209544.5504303,0
+PAYX.US,D,19911004,000000,0.67921,0.67921,0.658224,0.665089,1494356.6882451,0
+PAYX.US,D,19911007,000000,0.658224,0.67921,0.658224,0.67921,1327904.7520029,0
+PAYX.US,D,19911008,000000,0.665089,0.68578,0.665089,0.67921,1253927.5865927,0
+PAYX.US,D,19911009,000000,0.68578,0.68578,0.67921,0.67921,340298.83579852,0
+PAYX.US,D,19911010,000000,0.672247,0.67921,0.672247,0.67921,3147773.4085591,0
+PAYX.US,D,19911011,000000,0.67921,0.68578,0.672247,0.68578,443866.05160182,0
+PAYX.US,D,19911014,000000,0.67921,0.68578,0.67921,0.68578,2448680.1709674,0
+PAYX.US,D,19911015,000000,0.68578,0.706767,0.67921,0.699804,4926945.2937598,0
+PAYX.US,D,19911016,000000,0.699804,0.734422,0.699804,0.720595,3336417.3727393,0
+PAYX.US,D,19911017,000000,0.734422,0.734422,0.706767,0.706767,1464771.7364201,0
+PAYX.US,D,19911018,000000,0.706767,0.727851,0.706767,0.727851,2034405.1894724,0
+PAYX.US,D,19911021,000000,0.727851,0.727851,0.71373,0.727851,170150.4376129,0
+PAYX.US,D,19911022,000000,0.706767,0.720595,0.692744,0.699804,3880155.1979145,0
+PAYX.US,D,19911023,000000,0.699804,0.71373,0.692744,0.706767,1216941.5531718,0
+PAYX.US,D,19911024,000000,0.699804,0.706767,0.692744,0.706767,240425.02279777,0
+PAYX.US,D,19911025,000000,0.706767,0.706767,0.692744,0.692744,247826.10439379,0
+PAYX.US,D,19911028,000000,0.692744,0.706767,0.692744,0.706767,662102.10560244,0
+PAYX.US,D,19911029,000000,0.692744,0.720595,0.692744,0.706767,909929.22970987,0
+PAYX.US,D,19911030,000000,0.720595,0.720595,0.699804,0.699804,358788.28351127,0
+PAYX.US,D,19911031,000000,0.720595,0.720595,0.699804,0.71373,2385795.4505286,0
+PAYX.US,D,19911101,000000,0.720595,0.720595,0.706767,0.71373,969114.42906437,0
+PAYX.US,D,19911104,000000,0.720595,0.720595,0.699804,0.699804,417976.54200668,0
+PAYX.US,D,19911105,000000,0.706767,0.706767,0.692744,0.692744,540039.32380457,0
+PAYX.US,D,19911106,000000,0.706767,0.706767,0.692744,0.706767,588122.90076503,0
+PAYX.US,D,19911107,000000,0.692744,0.706767,0.692744,0.706767,377290.98750132,0
+PAYX.US,D,19911108,000000,0.692744,0.706767,0.692744,0.706767,147953.31110666,0
+PAYX.US,D,19911111,000000,0.706767,0.706767,0.692744,0.699804,1882742.160145,0
+PAYX.US,D,19911112,000000,0.706767,0.71373,0.706767,0.706767,2304417.2035224,0
+PAYX.US,D,19911113,000000,0.71373,0.71373,0.699804,0.706767,577029.4360801,0
+PAYX.US,D,19911114,000000,0.699804,0.71373,0.699804,0.706767,447567.61211348,0
+PAYX.US,D,19911115,000000,0.699804,0.720595,0.699804,0.699804,540039.32380457,0
+PAYX.US,D,19911118,000000,0.699804,0.71373,0.68578,0.68578,3717403.8024704,0
+PAYX.US,D,19911119,000000,0.672247,0.67921,0.651163,0.672247,991306.45700241,0
+PAYX.US,D,19911120,000000,0.658224,0.672247,0.658224,0.658224,380987.44944479,0
+PAYX.US,D,19911121,000000,0.672247,0.692744,0.672247,0.67921,1649716.179516,0
+PAYX.US,D,19911122,000000,0.692744,0.692744,0.672247,0.67921,706490.24033309,0
+PAYX.US,D,19911125,000000,0.672247,0.68578,0.672247,0.68578,432769.52777598,0
+PAYX.US,D,19911126,000000,0.672247,0.68578,0.672247,0.68578,432769.52777598,0
+PAYX.US,D,19911127,000000,0.68578,0.68578,0.672247,0.672247,332901.83305705,0
+PAYX.US,D,19911129,000000,0.692744,0.692744,0.672247,0.692744,51785.137472109,0
+PAYX.US,D,19911202,000000,0.68578,0.692744,0.672247,0.692744,2459778.7342205,0
+PAYX.US,D,19911203,000000,0.699804,0.699804,0.692744,0.699804,728685.32741206,0
+PAYX.US,D,19911204,000000,0.699804,0.699804,0.692744,0.699804,310711.84454629,0
+PAYX.US,D,19911205,000000,0.692744,0.699804,0.692744,0.699804,602925.06395708,0
+PAYX.US,D,19911206,000000,0.692744,0.699804,0.692744,0.692744,221934.55537136,0
+PAYX.US,D,19911209,000000,0.692744,0.699804,0.692744,0.692744,1797672.5497636,0
+PAYX.US,D,19911210,000000,0.699804,0.699804,0.692744,0.699804,103569.25523058,0
+PAYX.US,D,19911211,000000,0.692744,0.699804,0.692744,0.692744,147953.31110666,0
+PAYX.US,D,19911212,000000,0.692744,0.692744,0.68578,0.692744,528943.81969236,0
+PAYX.US,D,19911213,000000,0.692744,0.692744,0.67921,0.67921,48086.636101375,0
+PAYX.US,D,19911216,000000,0.67921,0.748445,0.67921,0.741384,6125395.3597916,0
+PAYX.US,D,19911217,000000,0.741384,0.769137,0.720595,0.748445,2530054.3391191,0
+PAYX.US,D,19911218,000000,0.762371,0.762371,0.741384,0.748445,1394487.9738125,0
+PAYX.US,D,19911219,000000,0.748445,0.755114,0.727851,0.748445,1723695.3843534,0
+PAYX.US,D,19911220,000000,0.734422,0.748445,0.727851,0.741384,7538374.8207441,0
+PAYX.US,D,19911223,000000,0.727851,0.748445,0.727851,0.748445,2559643.3697986,0
+PAYX.US,D,19911224,000000,0.748445,0.748445,0.734422,0.748445,181243.90229782,0
+PAYX.US,D,19911226,000000,0.734422,0.762371,0.734422,0.762371,810057.45613639,0
+PAYX.US,D,19911227,000000,0.769137,0.831507,0.762371,0.831507,8729428.903748,0
+PAYX.US,D,19911230,000000,0.845238,0.859261,0.838275,0.859261,2848157.068125,0
+PAYX.US,D,19911231,000000,0.852396,0.859261,0.852396,0.859261,4046611.2130112,0
+PAYX.US,D,19920102,000000,0.845238,0.845238,0.817778,0.824545,5518770.7747502,0
+PAYX.US,D,19920103,000000,0.838275,0.893878,0.817778,0.893878,2966528.4865477,0
+PAYX.US,D,19920106,000000,0.879855,0.886915,0.859261,0.866322,1405583.4779248,0
+PAYX.US,D,19920107,000000,0.852396,0.859261,0.845238,0.845238,798960.93231055,0
+PAYX.US,D,19920108,000000,0.845238,0.859261,0.845238,0.845238,1276122.6736717,0
+PAYX.US,D,19920109,000000,0.859261,0.942226,0.845238,0.935262,5374513.9255869,0
+PAYX.US,D,19920110,000000,0.935262,0.942226,0.914668,0.914668,7956354.4218917,0
+PAYX.US,D,19920113,000000,0.907706,0.914668,0.886915,0.907706,2419082.9825787,0
+PAYX.US,D,19920114,000000,0.900841,0.914668,0.900841,0.900841,1516553.8147512,0
+PAYX.US,D,19920115,000000,0.914668,0.914668,0.893878,0.893878,3621235.628836,0
+PAYX.US,D,19920116,000000,0.907706,0.928791,0.893878,0.928791,1856854.6899771,0
+PAYX.US,D,19920117,000000,0.928791,1.01175,0.921827,0.9841,7371927.9830702,0
+PAYX.US,D,19920120,000000,0.96331,0.970076,0.942226,0.942226,2670614.7263389,0
+PAYX.US,D,19920121,000000,0.942226,0.942226,0.914668,0.928791,12727953.480658,0
+PAYX.US,D,19920122,000000,0.914668,0.935262,0.914668,0.928791,7693734.312015,0
+PAYX.US,D,19920123,000000,0.935262,0.935262,0.921827,0.935262,2359904.9212197,0
+PAYX.US,D,19920124,000000,0.942226,0.96331,0.928791,0.949285,1061588.1801827,0
+PAYX.US,D,19920127,000000,0.96331,0.96331,0.942226,0.942226,270020.17175911,0
+PAYX.US,D,19920128,000000,0.942226,0.955759,0.928791,0.935262,1856854.6899771,0
+PAYX.US,D,19920129,000000,0.942226,0.942226,0.921827,0.921827,1087479.7292051,0
+PAYX.US,D,19920130,000000,0.914668,0.914668,0.879855,0.900841,3983724.4531451,0
+PAYX.US,D,19920131,000000,0.900841,0.907706,0.900841,0.907706,447567.61211348,0
+PAYX.US,D,19920203,000000,0.907706,0.942226,0.900841,0.942226,1793968.9498245,0
+PAYX.US,D,19920204,000000,0.942226,0.955759,0.928791,0.955759,1468462.0800818,0
+PAYX.US,D,19920205,000000,0.949285,1.01862,0.949285,1.0044,7349733.9157048,0
+PAYX.US,D,19920206,000000,0.99793,1.01862,0.9841,0.990772,2522658.3560912,0
+PAYX.US,D,19920207,000000,0.9841,0.990772,0.970076,0.970076,577029.4360801,0
+PAYX.US,D,19920210,000000,0.970076,0.9841,0.970076,0.9841,1686701.1932233,0
+PAYX.US,D,19920211,000000,0.970076,0.9841,0.970076,0.9841,802660.45339492,0
+PAYX.US,D,19920212,000000,0.9841,0.9841,0.976843,0.9841,1265027.1695595,0
+PAYX.US,D,19920213,000000,0.9841,0.9841,0.96331,0.96331,1768076.3810885,0
+PAYX.US,D,19920214,000000,0.955759,0.96331,0.935262,0.935262,1387094.0302119,0
+PAYX.US,D,19920218,000000,0.928791,0.942226,0.921827,0.928791,776766.86494523,0
+PAYX.US,D,19920219,000000,0.921827,0.928791,0.914668,0.921827,2470869.1397645,0
+PAYX.US,D,19920220,000000,0.928791,0.942226,0.921827,0.942226,1982623.1111412,0
+PAYX.US,D,19920221,000000,0.942226,0.942226,0.928791,0.935262,384685.95081552,0
+PAYX.US,D,19920224,000000,0.928791,0.942226,0.928791,0.928791,454963.5951413,0
+PAYX.US,D,19920225,000000,0.928791,0.928791,0.921827,0.928791,1838357.0845552,0
+PAYX.US,D,19920226,000000,0.921827,0.942226,0.921827,0.935262,1612724.0278132,0
+PAYX.US,D,19920227,000000,0.935262,0.935262,0.928791,0.935262,244124.54388213,0
+PAYX.US,D,19920228,000000,0.935262,0.935262,0.928791,0.935262,380987.44944479,0
+PAYX.US,D,19920302,000000,0.935262,0.935262,0.928791,0.928791,454963.5951413,0
+PAYX.US,D,19920303,000000,0.928791,0.928791,0.886915,0.907706,2193451.965264,0
+PAYX.US,D,19920304,000000,0.900841,0.900841,0.866322,0.87299,2304417.2035224,0
+PAYX.US,D,19920305,000000,0.87299,0.893878,0.87299,0.87299,136861.88584901,0
+PAYX.US,D,19920306,000000,0.893878,0.893878,0.87299,0.87299,1790272.4878811,0
+PAYX.US,D,19920309,000000,0.87299,0.886915,0.87299,0.879855,107269.79602859,0
+PAYX.US,D,19920310,000000,0.87299,0.900841,0.87299,0.900841,1357494.802396,0
+PAYX.US,D,19920311,000000,0.886915,0.900841,0.879855,0.886915,429075.1052598,0
+PAYX.US,D,19920312,000000,0.879855,0.900841,0.879855,0.893878,440171.62908564,0
+PAYX.US,D,19920313,000000,0.900841,0.907706,0.886915,0.907706,4997229.0563675,0
+PAYX.US,D,19920316,000000,0.893878,0.921827,0.893878,0.907706,1967819.9282356,0
+PAYX.US,D,19920317,000000,0.914668,0.914668,0.907706,0.907706,2078788.2256349,0
+PAYX.US,D,19920318,000000,0.914668,0.914668,0.907706,0.907706,488260.30461429,0
+PAYX.US,D,19920319,000000,0.907706,0.914668,0.907706,0.907706,466064.19782169,0
+PAYX.US,D,19920320,000000,0.900841,0.914668,0.900841,0.900841,584427.45853521,0
+PAYX.US,D,19920323,000000,0.900841,0.907706,0.866322,0.879855,1664509.1652852,0
+PAYX.US,D,19920324,000000,0.866322,0.879855,0.866322,0.87299,2515260.3336362,0
+PAYX.US,D,19920325,000000,0.866322,0.879855,0.866322,0.879855,429075.1052598,0
+PAYX.US,D,19920326,000000,0.879855,0.879855,0.838275,0.838275,1320510.8084023,0
+PAYX.US,D,19920327,000000,0.831507,0.838275,0.803657,0.817778,1087479.7292051,0
+PAYX.US,D,19920330,000000,0.817778,0.831507,0.810718,0.817778,758274.35809157,0
+PAYX.US,D,19920331,000000,0.838275,0.838275,0.824545,0.824545,192341.4458373,0
+PAYX.US,D,19920401,000000,0.831507,0.87299,0.817778,0.87299,2167558.3768143,0
+PAYX.US,D,19920402,000000,0.852396,0.87299,0.852396,0.852396,1324209.3097731,0
+PAYX.US,D,19920403,000000,0.866322,0.87299,0.845238,0.866322,2611434.6255525,0
+PAYX.US,D,19920406,000000,0.87299,0.87299,0.859261,0.866322,869240.61606361,0
+PAYX.US,D,19920407,000000,0.87299,0.914668,0.87299,0.893878,2215647.052343,0
+PAYX.US,D,19920408,000000,0.893878,0.907706,0.893878,0.900841,2504163.8098102,0
+PAYX.US,D,19920409,000000,0.900841,0.900841,0.893878,0.893878,188643.9641802,0
+PAYX.US,D,19920410,000000,0.907706,0.907706,0.893878,0.907706,584427.45853521,0
+PAYX.US,D,19920413,000000,0.907706,0.928791,0.893878,0.928791,821159.07853043,0
+PAYX.US,D,19920414,000000,0.935262,0.949285,0.928791,0.942226,2167558.3768143,0
+PAYX.US,D,19920415,000000,0.942226,0.942226,0.928791,0.942226,1139260.7878227,0
+PAYX.US,D,19920416,000000,0.942226,0.942226,0.928791,0.942226,207134.4316066,0
+PAYX.US,D,19920420,000000,0.942226,0.942226,0.914668,0.935262,2019606.0854212,0
+PAYX.US,D,19920421,000000,0.935262,0.935262,0.893878,0.907706,1549840.3270879,0
+PAYX.US,D,19920422,000000,0.893878,0.900841,0.879855,0.893878,906235.82690733,0
+PAYX.US,D,19920423,000000,0.900841,0.900841,0.879855,0.900841,129458.76482571,0
+PAYX.US,D,19920424,000000,0.879855,0.900841,0.879855,0.886915,2896243.7042264,0
+PAYX.US,D,19920427,000000,0.879855,0.900841,0.879855,0.879855,969114.42906437,0
+PAYX.US,D,19920428,000000,0.900841,0.900841,0.879855,0.886915,2496768.8464961,0
+PAYX.US,D,19920429,000000,0.879855,0.900841,0.879855,0.886915,6210469.0490276,0
+PAYX.US,D,19920430,000000,0.879855,0.907706,0.879855,0.886915,4860365.1310911,0
+PAYX.US,D,19920501,000000,0.907706,0.914668,0.886915,0.914668,3488073.2640712,0
+PAYX.US,D,19920504,000000,0.921827,0.921827,0.900841,0.900841,691694.19542288,0
+PAYX.US,D,19920505,000000,0.921827,0.921827,0.900841,0.921827,743479.33289499,0
+PAYX.US,D,19920506,000000,0.907706,0.921827,0.907706,0.921827,832256.62206991,0
+PAYX.US,D,19920507,000000,0.907706,0.921827,0.907706,0.914668,2023300.5079375,0
+PAYX.US,D,19920508,000000,0.907706,0.921827,0.900841,0.914668,1383392.4697003,0
+PAYX.US,D,19920511,000000,0.921827,0.935262,0.900841,0.921827,872943.1962889,0
+PAYX.US,D,19920512,000000,0.935262,0.942226,0.928791,0.942226,1771779.9810275,0
+PAYX.US,D,19920513,000000,0.928791,0.942226,0.928791,0.928791,277416.15478693,0
+PAYX.US,D,19920514,000000,0.928791,0.942226,0.928791,0.942226,732380.76964186,0
+PAYX.US,D,19920515,000000,0.928791,0.942226,0.921827,0.921827,551136.86734405,0
+PAYX.US,D,19920518,000000,0.942226,0.942226,0.921827,0.921827,843353.14589575,0
+PAYX.US,D,19920519,000000,0.928791,0.928791,0.900841,0.914668,1231734.538941,0
+PAYX.US,D,19920520,000000,0.900841,0.914668,0.900841,0.907706,573331.954423,0
+PAYX.US,D,19920521,000000,0.928791,0.935262,0.907706,0.935262,651012.71977208,0
+PAYX.US,D,19920522,000000,0.935262,0.935262,0.914668,0.928791,209602.13861436,0
+PAYX.US,D,19920526,000000,0.935262,0.935262,0.914668,0.935262,350163.54554776,0
+PAYX.US,D,19920527,000000,0.935262,0.935262,0.914668,0.935262,446334.77832322,0
+PAYX.US,D,19920528,000000,0.914668,0.935262,0.914668,0.935262,165216.043311,0
+PAYX.US,D,19920529,000000,0.914668,0.935262,0.914668,0.935262,350163.54554776,0
+PAYX.US,D,19920601,000000,0.935262,0.935262,0.914668,0.935262,286047.01103228,0
+PAYX.US,D,19920602,000000,0.935262,0.935262,0.914668,0.921827,2638552.8900834,0
+PAYX.US,D,19920603,000000,0.914668,0.935262,0.914668,0.914668,318104.7684332,0
+PAYX.US,D,19920604,000000,0.935262,0.935262,0.886915,0.907706,1440109.9620471,0
+PAYX.US,D,19920605,000000,0.886915,0.907706,0.859261,0.859261,900069.61852883,0
+PAYX.US,D,19920608,000000,0.859261,0.87299,0.852396,0.859261,360029.27501063,0
+PAYX.US,D,19920609,000000,0.87299,0.87299,0.817778,0.817778,1302014.2226941,0
+PAYX.US,D,19920610,000000,0.817778,0.845238,0.817778,0.831507,525243.27889435,0
+PAYX.US,D,19920611,000000,0.831507,0.831507,0.803657,0.817778,663340.03796089,0
+PAYX.US,D,19920612,000000,0.824545,0.824545,0.803657,0.824545,155354.39270268,0
+PAYX.US,D,19920615,000000,0.831507,0.831507,0.817778,0.817778,54251.824766237,0
+PAYX.US,D,19920616,000000,0.817778,0.831507,0.817778,0.817778,59179.081072657,0
+PAYX.US,D,19920617,000000,0.831507,0.831507,0.817778,0.817778,217003.22021039,0
+PAYX.US,D,19920618,000000,0.817778,0.831507,0.817778,0.824545,678138.12229838,0
+PAYX.US,D,19920619,000000,0.831507,0.845238,0.817778,0.824545,401949.70273351,0
+PAYX.US,D,19920622,000000,0.817778,0.845238,0.817778,0.817778,1284753.5299171,0
+PAYX.US,D,19920623,000000,0.831507,0.831507,0.803657,0.803657,628814.5735522,0
+PAYX.US,D,19920624,000000,0.803657,0.831507,0.803657,0.831507,175079.7333466,0
+PAYX.US,D,19920625,000000,0.831507,0.831507,0.817778,0.824545,609086.17376738,0
+PAYX.US,D,19920626,000000,0.831507,0.831507,0.817778,0.817778,194809.15284506,0
+PAYX.US,D,19920629,000000,0.824545,0.852396,0.817778,0.852396,1311874.8535888,0
+PAYX.US,D,19920630,000000,0.845238,0.852396,0.824545,0.852396,2436345.7147832,0
+PAYX.US,D,19920701,000000,0.831507,0.900841,0.831507,0.900841,1726156.9730793,0
+PAYX.US,D,19920702,000000,0.907706,0.928791,0.886915,0.886915,1378458.0753984,0
+PAYX.US,D,19920706,000000,0.907706,0.914668,0.900841,0.907706,1883973.9742216,0
+PAYX.US,D,19920707,000000,0.914668,0.914668,0.900841,0.914668,3284635.2944081,0
+PAYX.US,D,19920708,000000,0.914668,0.914668,0.886915,0.907706,586894.14582934,0
+PAYX.US,D,19920709,000000,0.907706,0.907706,0.886915,0.907706,969114.42906437,0
+PAYX.US,D,19920710,000000,0.886915,0.886915,0.87299,0.886915,549903.01384017,0
+PAYX.US,D,19920713,000000,0.886915,0.886915,0.879855,0.886915,110966.25797204,0
+PAYX.US,D,19920714,000000,0.886915,0.886915,0.859261,0.87299,981440.72753953,0
+PAYX.US,D,19920715,000000,0.879855,0.879855,0.852396,0.852396,1126936.5287749,0
+PAYX.US,D,19920716,000000,0.866322,0.879855,0.852396,0.87299,831019.7094251,0
+PAYX.US,D,19920717,000000,0.852396,0.886915,0.852396,0.879855,567167.78547179,0
+PAYX.US,D,19920720,000000,0.87299,0.907706,0.859261,0.907706,707721.03469605,0
+PAYX.US,D,19920721,000000,0.893878,0.907706,0.893878,0.893878,350163.54554776,0
+PAYX.US,D,19920722,000000,0.907706,0.907706,0.893878,0.900841,1055421.9718043,0
+PAYX.US,D,19920723,000000,0.893878,0.907706,0.893878,0.900841,327971.51760971,0
+PAYX.US,D,19920724,000000,0.893878,0.907706,0.893878,0.907706,41920.427722873,0
+PAYX.US,D,19920727,000000,0.893878,0.907706,0.893878,0.893878,81372.128724338,0
+PAYX.US,D,19920728,000000,0.900841,0.907706,0.900841,0.900841,1373528.7796648,0
+PAYX.US,D,19920729,000000,0.907706,0.907706,0.900841,0.907706,438935.73615449,0
+PAYX.US,D,19920730,000000,0.907706,0.907706,0.900841,0.907706,49314.371323421,0
+PAYX.US,D,19920731,000000,0.907706,0.907706,0.900841,0.907706,414280.08006322,0
+PAYX.US,D,19920803,000000,0.900841,0.907706,0.900841,0.907706,1242835.1416216,0
+PAYX.US,D,19920804,000000,0.907706,0.921827,0.900841,0.907706,1595464.3547498,0
+PAYX.US,D,19920805,000000,0.921827,0.935262,0.907706,0.928791,1886444.7403703,0
+PAYX.US,D,19920806,000000,0.935262,0.935262,0.921827,0.935262,207134.4316066,0
+PAYX.US,D,19920807,000000,0.921827,0.935262,0.921827,0.921827,202208.19501382,0
+PAYX.US,D,19920810,000000,0.921827,0.928791,0.921827,0.928791,330434.12604929,0
+PAYX.US,D,19920811,000000,0.928791,0.949285,0.921827,0.928791,722519.11903355,0
+PAYX.US,D,19920812,000000,0.928791,0.949285,0.928791,0.949285,152883.62655399,0
+PAYX.US,D,19920813,000000,0.949285,0.949285,0.928791,0.928791,138092.68021198,0
+PAYX.US,D,19920814,000000,0.949285,0.949285,0.928791,0.949285,512914.94099191,0
+PAYX.US,D,19920817,000000,0.928791,0.949285,0.928791,0.949285,364959.59045797,0
+PAYX.US,D,19920818,000000,0.928791,0.935262,0.907706,0.921827,3812341.181742,0
+PAYX.US,D,19920819,000000,0.935262,0.935262,0.921827,0.935262,3849332.3137311,0
+PAYX.US,D,19920820,000000,0.921827,0.935262,0.921827,0.928791,110966.25797204,0
+PAYX.US,D,19920821,000000,0.935262,0.949285,0.928791,0.949285,919795.97888639,0
+PAYX.US,D,19920824,000000,0.928791,0.949285,0.928791,0.949285,1178717.5873924,0
+PAYX.US,D,19920825,000000,0.942226,0.949285,0.935262,0.949285,2054126.4512618,0
+PAYX.US,D,19920826,000000,0.949285,1.03225,0.949285,1.02528,2680479.436088,0
+PAYX.US,D,19920827,000000,1.03922,1.07393,1.01862,1.01862,3208187.3628492,0
+PAYX.US,D,19920828,000000,1.03225,1.03225,1.0044,1.01175,877872.4920226,0
+PAYX.US,D,19920831,000000,1.0044,1.01862,0.990772,1.01175,4433757.7328392,0
+PAYX.US,D,19920901,000000,1.01175,1.01175,1.0044,1.0044,520315.0028743,0
+PAYX.US,D,19920902,000000,1.0044,1.01175,1.0044,1.01175,3898656.882191,0
+PAYX.US,D,19920903,000000,1.01175,1.03225,1.0044,1.01862,3329019.3502842,0
+PAYX.US,D,19920904,000000,1.0044,1.0044,1.0044,1.0044,27122.34338538,0
+PAYX.US,D,19920908,000000,1.0044,1.03225,0.990772,0.99793,752108.14971306,0
+PAYX.US,D,19920909,000000,1.01175,1.01175,0.990772,0.990772,1556009.5946074,0
+PAYX.US,D,19920910,000000,1.01175,1.01175,0.990772,1.0044,2616363.9212862,0
+PAYX.US,D,19920911,000000,0.990772,1.01175,0.990772,1.01175,981440.72753953,0
+PAYX.US,D,19920914,000000,1.03225,1.03225,1.0044,1.01175,1146665.9482734,0
+PAYX.US,D,19920915,000000,1.04647,1.15043,1.03922,1.11541,7886077.7972796,0
+PAYX.US,D,19920916,000000,1.12247,1.12934,1.08776,1.08776,6798598.0680744,0
+PAYX.US,D,19920917,000000,1.10167,1.17102,1.09492,1.17102,3804947.2381415,0
+PAYX.US,D,19920918,000000,1.14306,1.18494,1.14306,1.17102,4855436.855071,0
+PAYX.US,D,19920921,000000,1.17102,1.17102,1.15043,1.15043,2133034.9518329,0
+PAYX.US,D,19920922,000000,1.15709,1.15709,1.12934,1.15043,384685.95081552,0
+PAYX.US,D,19920923,000000,1.12934,1.15709,1.12934,1.14306,828553.02213099,0
+PAYX.US,D,19920924,000000,1.15709,1.15709,1.12934,1.15043,2387031.3434597,0
+PAYX.US,D,19920925,000000,1.15709,1.15709,1.12934,1.15709,419208.35608329,0
+PAYX.US,D,19920928,000000,1.12934,1.15709,1.12934,1.12934,517849.3352938,0
+PAYX.US,D,19920929,000000,1.14306,1.14306,1.10855,1.11541,2645956.0111065,0
+PAYX.US,D,19920930,000000,1.10167,1.12247,1.0603,1.07393,1583129.8985655,0
+PAYX.US,D,19921001,000000,1.07393,1.07393,1.0603,1.06706,1812465.5355328,0
+PAYX.US,D,19921002,000000,1.07393,1.08776,1.0603,1.07393,616485.21593612,0
+PAYX.US,D,19921005,000000,1.08776,1.12934,1.06706,1.12934,2724865.5313913,0
+PAYX.US,D,19921006,000000,1.15043,1.15709,1.12934,1.15709,8509962.0553845,0
+PAYX.US,D,19921007,000000,1.12934,1.15709,1.12934,1.1362,303304.64466843,0
+PAYX.US,D,19921008,000000,1.15043,1.15709,1.12934,1.15043,3464648.4023429,0
+PAYX.US,D,19921009,000000,1.15709,1.15709,1.12934,1.15709,2063992.1807247,0
+PAYX.US,D,19921012,000000,1.15709,1.15709,1.12934,1.12934,996237.79216339,0
+PAYX.US,D,19921013,000000,1.17808,1.19877,1.17102,1.19877,6253624.3499679,0
+PAYX.US,D,19921014,000000,1.19877,1.19877,1.17808,1.19877,3819744.3027653,0
+PAYX.US,D,19921015,000000,1.19877,1.2125,1.17808,1.2125,2727328.1398309,0
+PAYX.US,D,19921016,000000,1.19877,1.24035,1.19877,1.24035,7289316.9022738,0
+PAYX.US,D,19921019,000000,1.25388,1.27497,1.23319,1.27497,4391840.3642572,0
+PAYX.US,D,19921020,000000,1.25388,1.28182,1.25388,1.26791,4655693.3079241,0
+PAYX.US,D,19921021,000000,1.28182,1.30253,1.26791,1.30253,3015840.8184438,0
+PAYX.US,D,19921022,000000,1.30253,1.30253,1.27497,1.30253,1388323.8048613,0
+PAYX.US,D,19921023,000000,1.30253,1.30948,1.28182,1.30253,1839592.9774864,0
+PAYX.US,D,19921026,000000,1.30948,1.30948,1.29586,1.30948,2389494.971613,0
+PAYX.US,D,19921027,000000,1.30253,1.33038,1.28182,1.28889,4307999.5088114,0
+PAYX.US,D,19921028,000000,1.28182,1.30253,1.27497,1.27497,2596633.4820741,0
+PAYX.US,D,19921029,000000,1.27497,1.30948,1.27497,1.30948,5464520.9894112,0
+PAYX.US,D,19921030,000000,1.30253,1.30948,1.25388,1.26791,5496579.7665257,0
+PAYX.US,D,19921102,000000,1.27497,1.27497,1.23319,1.26791,1040626.9466076,0
+PAYX.US,D,19921103,000000,1.26791,1.28182,1.24702,1.28182,1775477.4626846,0
+PAYX.US,D,19921104,000000,1.28182,1.30948,1.27497,1.28182,4367178.589884,0
+PAYX.US,D,19921105,000000,1.30948,1.30948,1.28182,1.30948,3760559.1034109,0
+PAYX.US,D,19921106,000000,1.30948,1.35116,1.30253,1.35116,2596633.4820741,0
+PAYX.US,D,19921109,000000,1.35813,1.42031,1.35813,1.42031,4988594.1212676,0
+PAYX.US,D,19921110,000000,1.40627,1.48993,1.40627,1.45501,5698790.0009669,0
+PAYX.US,D,19921111,000000,1.41363,1.44816,1.39255,1.42031,10164607.530633,0
+PAYX.US,D,19921112,000000,1.44109,1.46227,1.42031,1.46227,2996116.4975135,0
+PAYX.US,D,19921113,000000,1.44816,1.46227,1.43432,1.44816,2451143.7991206,0
+PAYX.US,D,19921116,000000,1.44816,1.44816,1.43432,1.44816,2616363.9212862,0
+PAYX.US,D,19921117,000000,1.44816,1.44816,1.35116,1.35116,5775229.7748166,0
+PAYX.US,D,19921118,000000,1.3647,1.41363,1.35116,1.41363,2853095.5412814,0
+PAYX.US,D,19921119,000000,1.41363,1.41363,1.38589,1.38589,1383392.4697003,0
+PAYX.US,D,19921120,000000,1.41363,1.44109,1.38589,1.43432,4742000.850664,0
+PAYX.US,D,19921123,000000,1.42031,1.47571,1.42031,1.44109,2145363.2897353,0
+PAYX.US,D,19921124,000000,1.44816,1.46227,1.42031,1.44109,1496824.3952529,0
+PAYX.US,D,19921125,000000,1.46227,1.46227,1.44109,1.45501,2584306.1638853,0
+PAYX.US,D,19921127,000000,1.46227,1.46227,1.40627,1.43432,1060353.3069653,0
+PAYX.US,D,19921130,000000,1.40627,1.41363,1.3647,1.3647,998702.44003024,0
+PAYX.US,D,19921201,000000,1.3647,1.42031,1.3647,1.41363,2374701.9858437,0
+PAYX.US,D,19921202,000000,1.41363,1.41363,1.39255,1.3998,347695.83853998,0
+PAYX.US,D,19921203,000000,1.40627,1.42031,1.40627,1.42031,665806.72525502,0
+PAYX.US,D,19921204,000000,1.42031,1.43432,1.41363,1.43432,2320451.1807911,0
+PAYX.US,D,19921207,000000,1.43432,1.43432,1.40627,1.42031,1117070.7993119,0
+PAYX.US,D,19921208,000000,1.42031,1.42031,1.40627,1.42031,1676841.5820423,0
+PAYX.US,D,19921209,000000,1.42031,1.42031,1.40627,1.40627,150422.03782807,0
+PAYX.US,D,19921210,000000,1.42031,1.42031,1.3647,1.38589,1018436.9580968,0
+PAYX.US,D,19921211,000000,1.38589,1.38589,1.3647,1.38589,470995.53298267,0
+PAYX.US,D,19921214,000000,1.3647,1.38589,1.3441,1.35813,1770544.0880964,0
+PAYX.US,D,19921215,000000,1.35116,1.3647,1.20554,1.23319,10482712.299068,0
+PAYX.US,D,19921216,000000,1.22623,1.24702,1.19877,1.22623,4438691.1074274,0
+PAYX.US,D,19921217,000000,1.23319,1.26791,1.23319,1.26791,5304237.3009748,0
+PAYX.US,D,19921218,000000,1.27497,1.28182,1.25388,1.28182,764436.48761551,0
+PAYX.US,D,19921221,000000,1.28182,1.30948,1.26791,1.30948,1077616.0391695,0
+PAYX.US,D,19921222,000000,1.30948,1.30948,1.28182,1.30253,2816104.4092922,0
+PAYX.US,D,19921223,000000,1.30948,1.30948,1.28182,1.30948,2678010.7093666,0
+PAYX.US,D,19921224,000000,1.30948,1.32332,1.30253,1.30948,569631.413625,0
+PAYX.US,D,19921228,000000,1.32332,1.32332,1.30253,1.32332,9779918.5206776,0
+PAYX.US,D,19921229,000000,1.32332,1.32332,1.28182,1.29586,872943.1962889,0
+PAYX.US,D,19921230,000000,1.28182,1.30948,1.28182,1.30948,1965357.3197959,0
+PAYX.US,D,19921231,000000,1.29586,1.30948,1.29586,1.30948,969114.42906437,0
+PAYX.US,D,19930104,000000,1.30948,1.30948,1.29586,1.29586,463595.47110029,0
+PAYX.US,D,19930105,000000,1.27497,1.30253,1.27497,1.30253,1077616.0391695,0
+PAYX.US,D,19930106,000000,1.27497,1.29586,1.25388,1.26791,2806241.7389703,0
+PAYX.US,D,19930107,000000,1.25388,1.29586,1.25388,1.29586,5622344.1088353,0
+PAYX.US,D,19930108,000000,1.29586,1.29586,1.27497,1.29586,1733553.9758208,0
+PAYX.US,D,19930111,000000,1.27497,1.29586,1.25388,1.28182,1173785.2325178,0
+PAYX.US,D,19930112,000000,1.28182,1.28182,1.25388,1.28182,71510.478116021,0
+PAYX.US,D,19930113,000000,1.25388,1.28182,1.25388,1.28182,1260092.7752577,0
+PAYX.US,D,19930114,000000,1.28182,1.30253,1.26791,1.30253,1610259.3799463,0
+PAYX.US,D,19930115,000000,1.28182,1.32332,1.28182,1.32332,2527590.7109658,0
+PAYX.US,D,19930118,000000,1.30253,1.32332,1.30253,1.30948,1666974.8328657,0
+PAYX.US,D,19930119,000000,1.32332,1.32332,1.30253,1.30948,2133034.9518329,0
+PAYX.US,D,19930120,000000,1.32332,1.32332,1.30253,1.32332,2613895.1945649,0
+PAYX.US,D,19930121,000000,1.33038,1.33723,1.30948,1.32332,2818570.0768728,0
+PAYX.US,D,19930122,000000,1.33038,1.33038,1.31654,1.33038,355093.8609951,0
+PAYX.US,D,19930125,000000,1.33038,1.33038,1.31654,1.33038,641141.89174102,0
+PAYX.US,D,19930126,000000,1.32332,1.33038,1.31654,1.33038,2054126.4512618,0
+PAYX.US,D,19930127,000000,1.33038,1.33038,1.32332,1.32332,872943.1962889,0
+PAYX.US,D,19930128,000000,1.32332,1.33038,1.32332,1.33038,623883.23839123,0
+PAYX.US,D,19930129,000000,1.33038,1.33038,1.31654,1.33038,367425.25803845,0
+PAYX.US,D,19930201,000000,1.33038,1.33038,1.31654,1.31654,1459842.4406864,0
+PAYX.US,D,19930202,000000,1.33038,1.33038,1.31654,1.32332,1171321.6043646,0
+PAYX.US,D,19930203,000000,1.3441,1.3441,1.31654,1.3441,4875158.1168605,0
+PAYX.US,D,19930204,000000,1.3441,1.3441,1.33038,1.3441,1874113.343327,0
+PAYX.US,D,19930205,000000,1.3441,1.3441,1.31654,1.31654,2845694.4596855,0
+PAYX.US,D,19930208,000000,1.31654,1.3441,1.31654,1.3441,483323.87088512,0
+PAYX.US,D,19930209,000000,1.32332,1.3441,1.32332,1.3441,352628.19341461,0
+PAYX.US,D,19930210,000000,1.3441,1.3441,1.32332,1.32332,1479563.7024758,0
+PAYX.US,D,19930211,000000,1.3441,1.3441,1.31654,1.32332,3602738.0234141,0
+PAYX.US,D,19930212,000000,1.31654,1.33038,1.31654,1.31654,4815979.0357878,0
+PAYX.US,D,19930216,000000,1.31654,1.33038,1.28182,1.30948,4973801.1354982,0
+PAYX.US,D,19930217,000000,1.32332,1.33038,1.30253,1.30253,2071383.0651843,0
+PAYX.US,D,19930218,000000,1.30253,1.3441,1.29586,1.32332,3227916.7823477,0
+PAYX.US,D,19930219,000000,1.33038,1.37195,1.33038,1.35813,1740954.0377031,0
+PAYX.US,D,19930222,000000,1.35116,1.35116,1.3441,1.35116,784165.90711397,0
+PAYX.US,D,19930223,000000,1.3441,1.3441,1.31654,1.32332,727450.45419454,0
+PAYX.US,D,19930224,000000,1.30253,1.37853,1.29586,1.37853,1886444.7403703,0
+PAYX.US,D,19930225,000000,1.37853,1.41363,1.35813,1.40627,843353.14589575,0
+PAYX.US,D,19930226,000000,1.38589,1.40627,1.37853,1.37853,707721.03469605,0
+PAYX.US,D,19930301,000000,1.37853,1.40627,1.37853,1.40627,744713.18639887,0
+PAYX.US,D,19930302,000000,1.40627,1.46884,1.40627,1.46884,2860488.4651683,0
+PAYX.US,D,19930303,000000,1.45501,1.48993,1.45501,1.46884,3891250.7020268,0
+PAYX.US,D,19930304,000000,1.46227,1.48993,1.46227,1.46227,1203373.2434836,0
+PAYX.US,D,19930305,000000,1.48268,1.48268,1.44109,1.45501,2340174.4820076,0
+PAYX.US,D,19930308,000000,1.46227,1.46227,1.45501,1.45501,766905.21433691,0
+PAYX.US,D,19930309,000000,1.46227,1.46227,1.44109,1.44109,1060353.3069653,0
+PAYX.US,D,19930310,000000,1.44109,1.46227,1.42726,1.44109,1087479.7292051,0
+PAYX.US,D,19930311,000000,1.44109,1.45501,1.42726,1.44109,2170023.0246811,0
+PAYX.US,D,19930312,000000,1.43432,1.45501,1.42726,1.44109,244124.54388213,0
+PAYX.US,D,19930315,000000,1.42726,1.45501,1.41363,1.42726,1030764.2762857,0
+PAYX.US,D,19930316,000000,1.42726,1.56593,1.42726,1.56593,9303995.7313886,0
+PAYX.US,D,19930317,000000,1.51758,1.56593,1.48993,1.48993,3728498.286869,0
+PAYX.US,D,19930318,000000,1.48993,1.51023,1.48993,1.51023,1395724.8864573,0
+PAYX.US,D,19930319,000000,1.51023,1.51023,1.46227,1.48268,2840763.1245245,0
+PAYX.US,D,19930322,000000,1.46227,1.48268,1.45501,1.45501,737315.16394377,0
+PAYX.US,D,19930323,000000,1.46884,1.46884,1.44109,1.46227,890204.9087796,0
+PAYX.US,D,19930324,000000,1.46884,1.49669,1.44109,1.49669,789103.36055679,0
+PAYX.US,D,19930325,000000,1.48268,1.54524,1.48268,1.53809,1943159.1735761,0
+PAYX.US,D,19930326,000000,1.52405,1.54524,1.52405,1.53101,1625054.4051428,0
+PAYX.US,D,19930329,000000,1.52405,1.54524,1.52405,1.52405,880342.23845764,0
+PAYX.US,D,19930330,000000,1.52405,1.54524,1.52405,1.52405,868010.84141428,0
+PAYX.US,D,19930331,000000,1.53809,1.53809,1.51758,1.52405,3205720.6755552,0
+PAYX.US,D,19930401,000000,1.53809,1.53809,1.51758,1.53809,394548.62113747,0
+PAYX.US,D,19930402,000000,1.52405,1.53809,1.51758,1.53809,372357.61291307,0
+PAYX.US,D,19930405,000000,1.53809,1.53809,1.51758,1.53809,1215708.7193815,0
+PAYX.US,D,19930406,000000,1.51758,1.53809,1.51758,1.51758,1819866.6171289,0
+PAYX.US,D,19930407,000000,1.51758,1.53809,1.51758,1.51758,1065285.6618398,0
+PAYX.US,D,19930408,000000,1.52405,1.552,1.51758,1.53809,1686701.1932233,0
+PAYX.US,D,19930412,000000,1.54524,1.5727,1.54524,1.5727,3311755.5983661,0
+PAYX.US,D,19930413,000000,1.5727,1.60046,1.552,1.59338,2320451.1807911,0
+PAYX.US,D,19930414,000000,1.58662,1.60046,1.58662,1.60046,742248.53853202,0
+PAYX.US,D,19930415,000000,1.58662,1.60046,1.58662,1.60046,1430241.1734433,0
+PAYX.US,D,19930416,000000,1.60046,1.60046,1.58662,1.59338,2475804.55378,0
+PAYX.US,D,19930419,000000,1.60046,1.60046,1.56593,1.58662,1329144.7237886,0
+PAYX.US,D,19930420,000000,1.56593,1.56593,1.51758,1.53809,1605326.0053581,0
+PAYX.US,D,19930421,000000,1.51758,1.53809,1.48993,1.48993,1166387.2100626,0
+PAYX.US,D,19930422,000000,1.48993,1.52405,1.48993,1.49669,4017010.9654817,0
+PAYX.US,D,19930423,000000,1.51758,1.51758,1.48993,1.48993,1676841.5820423,0
+PAYX.US,D,19930426,000000,1.48993,1.51023,1.45501,1.45501,2406752.6052491,0
+PAYX.US,D,19930427,000000,1.45501,1.48268,1.45501,1.45501,123294.59587449,0
+PAYX.US,D,19930428,000000,1.48268,1.48268,1.42726,1.43432,2157696.726206,0
+PAYX.US,D,19930429,000000,1.43432,1.44816,1.42726,1.42726,510453.35226598,0
+PAYX.US,D,19930430,000000,1.42726,1.44816,1.40627,1.42031,1464771.7364201,0
+PAYX.US,D,19930503,000000,1.43432,1.43432,1.42031,1.42031,4956537.3835803,0
+PAYX.US,D,19930504,000000,1.43432,1.43432,1.42031,1.43432,1913574.2217511,0
+PAYX.US,D,19930505,000000,1.43432,1.43432,1.42031,1.43432,1627522.1121506,0
+PAYX.US,D,19930506,000000,1.43432,1.43432,1.42031,1.42031,446334.77832322,0
+PAYX.US,D,19930507,000000,1.42031,1.43432,1.42031,1.43432,276185.36042397,0
+PAYX.US,D,19930510,000000,1.43432,1.43432,1.42031,1.42726,199741.50771969,0
+PAYX.US,D,19930511,000000,1.42031,1.43432,1.42031,1.42031,337832.14850439,0
+PAYX.US,D,19930512,000000,1.42031,1.43432,1.42031,1.42031,441404.46287588,0
+PAYX.US,D,19930513,000000,1.43432,1.43432,1.37853,1.38589,1866719.3997263,0
+PAYX.US,D,19930514,000000,1.37853,1.3998,1.33723,1.35116,2433885.1457709,0
+PAYX.US,D,19930517,000000,1.35116,1.3998,1.35116,1.3998,4771597.019339,0
+PAYX.US,D,19930518,000000,1.40627,1.42726,1.39255,1.3998,7358368.8508048,0
+PAYX.US,D,19930519,000000,1.42031,1.45501,1.3998,1.45501,3817275.5760438,0
+PAYX.US,D,19930520,000000,1.44816,1.45501,1.42726,1.45501,1612724.0278132,0
+PAYX.US,D,19930521,000000,1.45501,1.47571,1.42726,1.44816,638678.26358781,0
+PAYX.US,D,19930524,000000,1.47571,1.50337,1.47571,1.50337,4559519.0160077,0
+PAYX.US,D,19930525,000000,1.48268,1.50337,1.48268,1.49669,3144076.9466155,0
+PAYX.US,D,19930526,000000,1.50337,1.50337,1.48268,1.48268,3301893.9477578,0
+PAYX.US,D,19930527,000000,1.50337,1.50337,1.47571,1.47571,438935.73615449,0
+PAYX.US,D,19930528,000000,1.50337,1.50337,1.47571,1.50337,616485.21593612,0
+PAYX.US,D,19930601,000000,1.50337,1.51758,1.48268,1.50337,1114604.1120178,0
+PAYX.US,D,19930602,000000,1.51023,1.53809,1.48993,1.52405,2226745.6155961,0
+PAYX.US,D,19930603,000000,1.53809,1.53809,1.51023,1.51023,335367.50063754,0
+PAYX.US,D,19930604,000000,1.53809,1.53809,1.51023,1.53809,273717.6534162,0
+PAYX.US,D,19930607,000000,1.51023,1.53809,1.51023,1.53101,187410.11067633,0
+PAYX.US,D,19930608,000000,1.50337,1.51023,1.44816,1.47571,2756919.2099377,0
+PAYX.US,D,19930609,000000,1.46227,1.48268,1.46227,1.48268,2968991.0949871,0
+PAYX.US,D,19930610,000000,1.47571,1.48268,1.44816,1.46227,2591704.1863403,0
+PAYX.US,D,19930611,000000,1.44816,1.46227,1.44816,1.46227,1607792.6926521,0
+PAYX.US,D,19930614,000000,1.44816,1.46227,1.44816,1.44816,466064.19782169,0
+PAYX.US,D,19930615,000000,1.47571,1.47571,1.44816,1.46227,135624.97320422,0
+PAYX.US,D,19930616,000000,1.44816,1.47571,1.44816,1.45501,653475.32821166,0
+PAYX.US,D,19930617,000000,1.44816,1.47571,1.44816,1.44816,108503.64953247,0
+PAYX.US,D,19930618,000000,1.44816,1.48268,1.44816,1.45501,700329.13052278,0
+PAYX.US,D,19930621,000000,1.45501,1.48268,1.45501,1.46227,764436.48761551,0
+PAYX.US,D,19930622,000000,1.45501,1.48268,1.45501,1.47571,1262562.5216927,0
+PAYX.US,D,19930623,000000,1.45501,1.48268,1.45501,1.48268,278646.94914989,0
+PAYX.US,D,19930624,000000,1.45501,1.48268,1.45501,1.48268,905000.95368981,0
+PAYX.US,D,19930625,000000,1.45501,1.48268,1.43432,1.48268,1412986.5989481,0
+PAYX.US,D,19930628,000000,1.45501,1.48268,1.45501,1.48268,241664.99458348,0
+PAYX.US,D,19930629,000000,1.51023,1.51758,1.48993,1.51023,2034405.1894724,0
+PAYX.US,D,19930630,000000,1.48993,1.53101,1.48993,1.53101,2971456.7625677,0
+PAYX.US,D,19930701,000000,1.53809,1.54524,1.51023,1.51758,2120704.5745032,0
+PAYX.US,D,19930702,000000,1.53809,1.53809,1.51023,1.51023,670739.08012965,0
+PAYX.US,D,19930706,000000,1.53101,1.54524,1.51023,1.53101,2093584.270545,0
+PAYX.US,D,19930707,000000,1.51758,1.53809,1.51023,1.53101,2073854.8510466,0
+PAYX.US,D,19930708,000000,1.53101,1.55887,1.51758,1.53809,1703960.8662868,0
+PAYX.US,D,19930709,000000,1.55887,1.55887,1.53809,1.55887,786633.61412175,0
+PAYX.US,D,19930712,000000,1.55887,1.58662,1.53809,1.57986,3420257.2084714,0
+PAYX.US,D,19930713,000000,1.58662,1.58662,1.55887,1.57986,618952.9229439,0
+PAYX.US,D,19930714,000000,1.57986,1.57986,1.55887,1.55887,705257.40654284,0
+PAYX.US,D,19930715,000000,1.57986,1.57986,1.55887,1.56593,766905.21433691,0
+PAYX.US,D,19930716,000000,1.56593,1.58662,1.55887,1.58662,1486959.6855036,0
+PAYX.US,D,19930719,000000,1.58662,1.58662,1.53809,1.55887,1546143.8651445,0
+PAYX.US,D,19930720,000000,1.55887,1.55887,1.52405,1.52405,1341470.0025502,0
+PAYX.US,D,19930721,000000,1.53101,1.55887,1.52405,1.552,1797672.5497636,0
+PAYX.US,D,19930722,000000,1.55887,1.55887,1.53101,1.552,2108380.3154553,0
+PAYX.US,D,19930723,000000,1.53101,1.552,1.53101,1.53101,663340.03796089,0
+PAYX.US,D,19930726,000000,1.53809,1.552,1.52405,1.552,463595.47110029,0
+PAYX.US,D,19930727,000000,1.552,1.552,1.52405,1.552,197278.89928012,0
+PAYX.US,D,19930728,000000,1.52405,1.552,1.52405,1.54524,860614.85838646,0
+PAYX.US,D,19930729,000000,1.552,1.58662,1.53101,1.57986,3558348.8689696,0
+PAYX.US,D,19930730,000000,1.60046,1.60046,1.57986,1.60046,1178717.5873924,0
+PAYX.US,D,19930802,000000,1.57986,1.6282,1.57986,1.61418,2152762.331904,0
+PAYX.US,D,19930803,000000,1.60741,1.63516,1.60046,1.61418,2571977.8259829,0
+PAYX.US,D,19930804,000000,1.60046,1.61418,1.60046,1.60741,441404.46287588,0
+PAYX.US,D,19930805,000000,1.61418,1.6282,1.60046,1.6282,493182.46235252,0
+PAYX.US,D,19930806,000000,1.6282,1.63516,1.60741,1.61418,2172492.7711162,0
+PAYX.US,D,19930809,000000,1.61418,1.63516,1.61418,1.63516,382222.32266231,0
+PAYX.US,D,19930810,000000,1.63516,1.63516,1.61418,1.62134,1015964.1525209,0
+PAYX.US,D,19930811,000000,1.61418,1.63516,1.61418,1.63516,1168855.9367841,0
+PAYX.US,D,19930812,000000,1.63516,1.63516,1.61418,1.63516,954317.36444051,0
+PAYX.US,D,19930813,000000,1.61418,1.63516,1.61418,1.6282,458663.11622567,0
+PAYX.US,D,19930816,000000,1.63516,1.64203,1.61418,1.64203,695398.81507545,0
+PAYX.US,D,19930817,000000,1.64203,1.64203,1.61418,1.63516,364959.59045797,0
+PAYX.US,D,19930818,000000,1.64203,1.64203,1.61418,1.61418,118363.26071351,0
+PAYX.US,D,19930819,000000,1.61418,1.63516,1.61418,1.61418,360029.27501063,0
+PAYX.US,D,19930820,000000,1.61418,1.63516,1.61418,1.63516,360029.27501063,0
+PAYX.US,D,19930823,000000,1.63516,1.66968,1.61418,1.66968,2406752.6052491,0
+PAYX.US,D,19930824,000000,1.66968,1.66968,1.65586,1.66968,3193395.3967936,0
+PAYX.US,D,19930825,000000,1.66968,1.69029,1.66311,1.68381,1380928.841547,0
+PAYX.US,D,19930826,000000,1.68381,1.71136,1.66968,1.71136,983909.45426095,0
+PAYX.US,D,19930827,000000,1.71136,1.71136,1.68381,1.71136,272896.78393634,0
+PAYX.US,D,19930830,000000,1.71136,1.85022,1.68381,1.81531,6015247.931872,0
+PAYX.US,D,19930831,000000,1.82208,1.82208,1.75294,1.76677,2234141.5986239,0
+PAYX.US,D,19930901,000000,1.78099,1.78099,1.73932,1.75294,1172144.5132717,0
+PAYX.US,D,19930902,000000,1.75294,1.75294,1.72529,1.74578,2127281.7274784,0
+PAYX.US,D,19930903,000000,1.75294,1.75294,1.72529,1.75294,422498.9719982,0
+PAYX.US,D,19930907,000000,1.76677,1.76677,1.73932,1.76677,849926.22001644,0
+PAYX.US,D,19930908,000000,1.73932,1.76677,1.72529,1.72529,328791.36737593,0
+PAYX.US,D,19930909,000000,1.75294,1.75294,1.72529,1.75294,621415.53138346,0
+PAYX.US,D,19930910,000000,1.75294,1.78099,1.73932,1.75294,4877629.9027228,0
+PAYX.US,D,19930913,000000,1.76677,1.79463,1.75294,1.79463,5413561.8199871,0
+PAYX.US,D,19930914,000000,1.79463,1.82208,1.75294,1.82208,1255985.3687174,0
+PAYX.US,D,19930915,000000,1.8363,1.85022,1.78099,1.80815,3740008.8144324,0
+PAYX.US,D,19930916,000000,1.78099,1.80815,1.78099,1.80815,687173.80485865,0
+PAYX.US,D,19930917,000000,1.76677,1.79463,1.76677,1.77364,4473217.5915498,0
+PAYX.US,D,19930920,000000,1.79463,1.79463,1.76677,1.79463,1588062.25344,0
+PAYX.US,D,19930921,000000,1.79463,1.79463,1.75294,1.79463,1597930.0223302,0
+PAYX.US,D,19930922,000000,1.79463,1.79463,1.75294,1.79463,266320.65067474,0
+PAYX.US,D,19930923,000000,1.76677,1.78746,1.75294,1.75294,2492243.3573636,0
+PAYX.US,D,19930924,000000,1.78099,1.79463,1.75294,1.77364,583606.58905535,0
+PAYX.US,D,19930927,000000,1.79463,1.79463,1.75294,1.79463,172615.08547975,0
+PAYX.US,D,19930928,000000,1.75294,1.82208,1.75294,1.81531,2881862.6827674,0
+PAYX.US,D,19930929,000000,1.82208,1.94722,1.82208,1.91927,2100979.2338593,0
+PAYX.US,D,19930930,000000,1.93339,1.94722,1.87759,1.87759,2539919.0488683,0
+PAYX.US,D,19931001,000000,1.89162,1.89162,1.86395,1.89162,2566221.5424875,0
+PAYX.US,D,19931004,000000,1.86395,1.89162,1.86395,1.86395,1213238.9729465,0
+PAYX.US,D,19931005,000000,1.86395,1.89162,1.86395,1.89162,4501166.9226968,0
+PAYX.US,D,19931006,000000,1.89162,1.89162,1.86395,1.87759,690462.38134628,0
+PAYX.US,D,19931007,000000,1.86395,1.90553,1.86395,1.86395,384685.95081552,0
+PAYX.US,D,19931008,000000,1.89162,1.89162,1.86395,1.89162,570451.26339121,0
+PAYX.US,D,19931011,000000,1.89162,1.89162,1.86395,1.86395,286047.01103228,0
+PAYX.US,D,19931012,000000,1.89162,1.89162,1.85022,1.87759,733206.73768993,0
+PAYX.US,D,19931013,000000,1.87759,1.89162,1.85022,1.86395,848282.44162945,0
+PAYX.US,D,19931014,000000,1.89162,1.89162,1.86395,1.89162,506345.94572577,0
+PAYX.US,D,19931015,000000,1.89162,1.89162,1.86395,1.89162,642788.72926893,0
+PAYX.US,D,19931018,000000,1.86395,1.90553,1.86395,1.90553,2102624.0319599,0
+PAYX.US,D,19931019,000000,1.90553,1.90553,1.86395,1.86395,1663687.2760918,0
+PAYX.US,D,19931020,000000,1.89162,1.89162,1.85022,1.85022,263034.11361438,0
+PAYX.US,D,19931021,000000,1.85022,1.89162,1.85022,1.89162,141379.21727233,0
+PAYX.US,D,19931022,000000,1.89162,1.89162,1.85022,1.89162,366601.32941769,0
+PAYX.US,D,19931025,000000,1.89162,1.89162,1.86395,1.87759,1957959.2973408,0
+PAYX.US,D,19931026,000000,1.89162,1.92632,1.86395,1.92632,950207.91847303,0
+PAYX.US,D,19931027,000000,1.92632,1.9678,1.89162,1.92632,1241185.2449527,0
+PAYX.US,D,19931028,000000,1.9678,2.02311,1.95359,2.02311,1379277.9251647,0
+PAYX.US,D,19931029,000000,2.02311,2.02311,1.95359,1.9678,1573268.2479571,0
+PAYX.US,D,19931101,000000,1.99546,2.05087,1.9678,2.03037,2142082.8709568,0
+PAYX.US,D,19931102,000000,2.02311,2.03705,1.98144,2.0092,1811645.6857666,0
+PAYX.US,D,19931103,000000,2.0092,2.0092,1.95359,1.98144,1117895.7476464,0
+PAYX.US,D,19931104,000000,1.95359,1.98144,1.95359,1.95359,1400652.1427638,0
+PAYX.US,D,19931105,000000,1.9678,1.98144,1.93966,1.98144,759508.21159545,0
+PAYX.US,D,19931108,000000,1.98144,1.98144,1.95359,1.9678,2045085.6701333,0
+PAYX.US,D,19931109,000000,1.99546,2.06489,1.99546,2.05087,1517373.6645175,0
+PAYX.US,D,19931110,000000,2.05087,2.05087,2.02311,2.03705,4359781.5871427,0
+PAYX.US,D,19931111,000000,2.05087,2.05087,2.02311,2.05087,507985.64525821,0
+PAYX.US,D,19931112,000000,2.05087,2.1204,2.02311,2.1204,1237901.7670332,0
+PAYX.US,D,19931115,000000,2.1204,2.1204,2.05087,2.07852,761149.95055516,0
+PAYX.US,D,19931116,000000,2.03705,2.07852,1.99546,1.99546,1165564.3011555,0
+PAYX.US,D,19931117,000000,2.0092,2.03705,1.92632,1.95359,1670264.429067,0
+PAYX.US,D,19931118,000000,1.95359,1.98144,1.89162,1.94722,1994124.461282,0
+PAYX.US,D,19931119,000000,1.95359,1.95359,1.87759,1.87759,1512441.3096429,0
+PAYX.US,D,19931122,000000,1.86395,1.89162,1.80815,1.80815,1691634.5678116,0
+PAYX.US,D,19931123,000000,1.8363,1.8363,1.78099,1.80815,2370590.5004489,0
+PAYX.US,D,19931124,000000,1.8363,1.85022,1.79463,1.82208,1639029.5805732,0
+PAYX.US,D,19931126,000000,1.85022,1.85022,1.82208,1.84296,369889.9059053,0
+PAYX.US,D,19931129,000000,1.85022,1.85022,1.82208,1.85022,565521.96765751,0
+PAYX.US,D,19931130,000000,1.85022,1.85022,1.78099,1.80815,2995295.6280336,0
+PAYX.US,D,19931201,000000,1.80815,1.8363,1.79463,1.82208,4415674.1311549,0
+PAYX.US,D,19931202,000000,1.80815,1.85022,1.80815,1.85022,790743.06008923,0
+PAYX.US,D,19931203,000000,1.82208,1.85022,1.82208,1.85022,2385382.4665046,0
+PAYX.US,D,19931206,000000,1.86395,1.87759,1.82208,1.87759,1576558.8638721,0
+PAYX.US,D,19931207,000000,1.87759,1.89162,1.85022,1.89162,2102624.0319599,0
+PAYX.US,D,19931208,000000,1.89162,1.92632,1.86395,1.92632,1205025.1795797,0
+PAYX.US,D,19931209,000000,1.9125,1.93966,1.8363,1.86395,1854389.0223966,0
+PAYX.US,D,19931210,000000,1.86395,1.86395,1.79463,1.82208,2789801.9156731,0
+PAYX.US,D,19931213,000000,1.8363,1.92632,1.8363,1.89162,2679651.4286127,0
+PAYX.US,D,19931214,000000,1.87759,1.9125,1.87759,1.9125,3202434.1384947,0
+PAYX.US,D,19931215,000000,1.87759,1.99546,1.87759,1.9678,4570210.7135186,0
+PAYX.US,D,19931216,000000,1.95359,1.99546,1.95359,1.9678,787449.3850334,0
+PAYX.US,D,19931217,000000,1.97468,2.02311,1.9678,2.01655,3855085.5380856,0
+PAYX.US,D,19931220,000000,1.99546,2.03705,1.99546,2.03705,1325032.2186802,0
+PAYX.US,D,19931221,000000,2.0092,2.03705,1.98144,1.99546,2224278.9283019,0
+PAYX.US,D,19931222,000000,1.98144,1.99546,1.9678,1.98144,840060.49055357,0
+PAYX.US,D,19931223,000000,1.99546,1.99546,1.9678,1.98144,1500931.801793,0
+PAYX.US,D,19931227,000000,1.95359,1.98144,1.95359,1.98144,419208.35608329,0
+PAYX.US,D,19931228,000000,1.9678,1.98144,1.93966,1.95359,5364242.3500954,0
+PAYX.US,D,19931229,000000,1.93966,1.9678,1.93966,1.9678,1399013.4629449,0
+PAYX.US,D,19931230,000000,1.93966,1.98144,1.93966,1.9678,627988.60550415,0
+PAYX.US,D,19931231,000000,1.9678,1.9678,1.93966,1.9678,434004.4009935,0
+PAYX.US,D,19940103,000000,1.93966,1.98144,1.93966,1.97468,1088302.6381123,0
+PAYX.US,D,19940104,000000,1.9678,2.05087,1.9678,2.02311,4080309.6896583,0
+PAYX.US,D,19940105,000000,2.03705,2.1204,2.0092,2.10637,4821733.279856,0
+PAYX.US,D,19940106,000000,2.07852,2.1204,2.07852,2.1204,3667674.4076957,0
+PAYX.US,D,19940107,000000,2.10637,2.12717,2.09245,2.12717,1242835.1416216,0
+PAYX.US,D,19940110,000000,2.1204,2.1204,2.09245,2.1204,1750818.7474525,0
+PAYX.US,D,19940111,000000,2.09245,2.16178,2.09245,2.14099,922258.58732596,0
+PAYX.US,D,19940112,000000,2.16178,2.16178,2.1204,2.1204,2927892.5564578,0
+PAYX.US,D,19940113,000000,2.1204,2.13393,2.09245,2.1204,895959.15284771,0
+PAYX.US,D,19940114,000000,2.1204,2.1204,2.09245,2.09245,1594641.4458426,0
+PAYX.US,D,19940117,000000,2.1204,2.1204,2.06489,2.07176,2487311.0024891,0
+PAYX.US,D,19940118,000000,2.09245,2.14815,2.06489,2.1204,3031456.7131202,0
+PAYX.US,D,19940119,000000,2.1204,2.16178,2.1204,2.1204,1448330.8934093,0
+PAYX.US,D,19940120,000000,2.1204,2.16178,2.1204,2.14815,512914.94099191,0
+PAYX.US,D,19940121,000000,2.16178,2.16178,2.13393,2.14815,1739311.2790298,0
+PAYX.US,D,19940124,000000,2.16178,2.16178,2.1204,2.14815,455374.53973804,0
+PAYX.US,D,19940125,000000,2.16178,2.25897,2.13393,2.25897,4201960.5071457,0
+PAYX.US,D,19940126,000000,2.26564,2.26564,2.21043,2.21043,1573268.2479571,0
+PAYX.US,D,19940127,000000,2.23788,2.23788,2.21043,2.22425,805540.12471309,0
+PAYX.US,D,19940128,000000,2.23788,2.25181,2.22425,2.25181,841704.26894056,0
+PAYX.US,D,19940131,000000,2.25181,2.25181,2.21728,2.25181,1083366.2043831,0
+PAYX.US,D,19940201,000000,2.25181,2.25181,2.18954,2.22425,1272425.1920146,0
+PAYX.US,D,19940202,000000,2.23788,2.23788,2.18954,2.21728,1078436.9086494,0
+PAYX.US,D,19940203,000000,2.18954,2.23788,2.17561,2.18954,2799664.585995,0
+PAYX.US,D,19940204,000000,2.21043,2.21043,2.14815,2.17561,1655469.4038704,0
+PAYX.US,D,19940207,000000,2.10637,2.16178,2.09245,2.16178,1722872.4754463,0
+PAYX.US,D,19940208,000000,2.13393,2.17561,2.13393,2.17561,609910.10238815,0
+PAYX.US,D,19940209,000000,2.18954,2.18954,2.13393,2.15453,2051659.7639676,0
+PAYX.US,D,19940210,000000,2.17561,2.26564,2.16178,2.21043,2878572.0668526,0
+PAYX.US,D,19940211,000000,2.21043,2.23788,2.21043,2.23122,1004458.7235256,0
+PAYX.US,D,19940214,000000,2.23788,2.25181,2.21043,2.23122,1627522.1121506,0
+PAYX.US,D,19940215,000000,2.25181,2.26564,2.22425,2.26564,1813292.5232945,0
+PAYX.US,D,19940216,000000,2.26564,2.26564,2.22425,2.22425,1270782.4333413,0
+PAYX.US,D,19940217,000000,2.25181,2.25181,2.21043,2.22425,1158992.2467485,0
+PAYX.US,D,19940218,000000,2.23788,2.23788,2.21043,2.22425,965001.92395597,0
+PAYX.US,D,19940222,000000,2.23788,2.27965,2.18954,2.22425,2960772.2030521,0
+PAYX.US,D,19940223,000000,2.21043,2.22425,2.21043,2.22425,2730614.6768913,0
+PAYX.US,D,19940224,000000,2.17561,2.21043,2.17561,2.18954,708544.96331684,0
+PAYX.US,D,19940225,000000,2.22425,2.22425,2.17561,2.18954,419208.35608329,0
+PAYX.US,D,19940228,000000,2.22425,2.22425,2.18954,2.18954,583606.58905535,0
+PAYX.US,D,19940301,000000,2.18954,2.21043,2.14815,2.18954,2594166.7947799,0
+PAYX.US,D,19940302,000000,2.17561,2.17561,2.09245,2.1204,3264902.8157686,0
+PAYX.US,D,19940303,000000,2.17561,2.17561,2.14815,2.17561,872943.1962889,0
+PAYX.US,D,19940304,000000,2.17561,2.17561,2.06489,2.07176,2559643.3697986,0
+PAYX.US,D,19940307,000000,2.10637,2.1204,2.06489,2.1204,789103.36055679,0
+PAYX.US,D,19940308,000000,2.1204,2.1204,2.07852,2.10637,2932823.8916188,0
+PAYX.US,D,19940309,000000,2.1204,2.15453,2.10637,2.13393,682242.46969767,0
+PAYX.US,D,19940310,000000,2.16178,2.16178,2.1204,2.13393,1109671.7571432,0
+PAYX.US,D,19940311,000000,2.13393,2.13393,2.10637,2.13393,1020892.428541,0
+PAYX.US,D,19940314,000000,2.17561,2.18954,2.16178,2.17561,4044138.4074353,0
+PAYX.US,D,19940315,000000,2.18954,2.18954,2.13393,2.14099,1065285.6618398,0
+PAYX.US,D,19940316,000000,2.16178,2.16178,2.13393,2.16178,1234610.1314046,0
+PAYX.US,D,19940317,000000,2.16178,2.16178,2.13393,2.13393,905819.7837424,0
+PAYX.US,D,19940318,000000,2.15453,2.16178,2.07852,2.10637,3973450.8382265,0
+PAYX.US,D,19940321,000000,2.10637,2.1204,2.06489,2.09245,3475329.9027175,0
+PAYX.US,D,19940322,000000,2.06489,2.09245,2.06489,2.06489,6659678.4001008,0
+PAYX.US,D,19940323,000000,2.09245,2.09245,2.06489,2.07176,1042266.6461401,0
+PAYX.US,D,19940324,000000,2.09245,2.09245,2.00242,2.03705,2349217.3025635,0
+PAYX.US,D,19940325,000000,2.0092,2.02311,1.95359,1.9678,1226396.338038,0
+PAYX.US,D,19940328,000000,1.95359,1.99546,1.93966,1.96054,1071859.7556742,0
+PAYX.US,D,19940329,000000,1.98144,2.02311,1.95359,1.98144,1367775.5553103,0
+PAYX.US,D,19940330,000000,1.98144,2.0092,1.98144,2.0092,2217701.7753267,0
+PAYX.US,D,19940331,000000,2.0092,2.05087,2.0092,2.01655,4039207.0722744,0
+PAYX.US,D,19940404,000000,1.98144,2.03705,1.9678,1.99546,3049547.4527998,0
+PAYX.US,D,19940405,000000,2.03705,2.05087,2.0092,2.03705,2960772.2030521,0
+PAYX.US,D,19940406,000000,2.0092,2.03705,2.0092,2.01655,529359.86285731,0
+PAYX.US,D,19940407,000000,2.03705,2.03705,1.99546,2.02311,894316.39417436,0
+PAYX.US,D,19940408,000000,2.02311,2.02311,1.99546,2.02311,182477.75580171,0
+PAYX.US,D,19940411,000000,2.03705,2.03705,1.99546,1.99546,419208.35608329,0
+PAYX.US,D,19940412,000000,1.99546,2.03705,1.95359,1.95359,1070215.9772872,0
+PAYX.US,D,19940413,000000,1.95359,1.98144,1.93966,1.93966,1106388.2792238,0
+PAYX.US,D,19940414,000000,1.93966,1.98144,1.93966,1.93966,1180361.3657794,0
+PAYX.US,D,19940415,000000,1.95359,1.95359,1.9125,1.93966,506345.94572577,0
+PAYX.US,D,19940418,000000,1.9125,1.92632,1.87091,1.9125,647721.08414354,0
+PAYX.US,D,19940419,000000,1.87091,1.9125,1.8569,1.87091,688819.62267292,0
+PAYX.US,D,19940420,000000,1.87091,1.89867,1.87091,1.87091,701967.81034158,0
+PAYX.US,D,19940421,000000,1.87091,1.89867,1.87091,1.89867,2163455.0491287,0
+PAYX.US,D,19940422,000000,1.9125,1.9125,1.88465,1.89867,1188578.218287,0
+PAYX.US,D,19940425,000000,1.9125,1.96054,1.88465,1.96054,2150297.6840373,0
+PAYX.US,D,19940426,000000,1.92632,1.98144,1.92632,1.97468,1198448.0266045,0
+PAYX.US,D,19940428,000000,1.97468,1.97468,1.96054,1.96054,736490.21560935,0
+PAYX.US,D,19940429,000000,1.97468,1.9885,1.93966,1.97468,1290512.8725533,0
+PAYX.US,D,19940502,000000,1.9885,2.05793,1.97468,2.05793,3904405.0079773,0
+PAYX.US,D,19940503,000000,2.03037,2.14099,2.03037,2.11324,2507038.3825602,0
+PAYX.US,D,19940504,000000,2.12717,2.14099,2.09941,2.12717,1767255.5116087,0
+PAYX.US,D,19940505,000000,2.11324,2.1966,2.11324,2.1966,1724514.2144059,0
+PAYX.US,D,19940506,000000,2.14099,2.16855,2.12717,2.13393,1535458.2859154,0
+PAYX.US,D,19940509,000000,2.12717,2.12717,2.08539,2.09245,1583129.8985655,0
+PAYX.US,D,19940510,000000,2.09941,2.09941,2.08539,2.09941,1810000.887666,0
+PAYX.US,D,19940511,000000,2.11324,2.12717,2.07176,2.07176,879514.23098231,0
+PAYX.US,D,19940512,000000,2.07176,2.09941,2.07176,2.09941,299206.41555098,0
+PAYX.US,D,19940513,000000,2.09941,2.09941,2.05793,2.08539,761149.95055516,0
+PAYX.US,D,19940516,000000,2.05793,2.05793,1.97468,1.97468,1400652.1427638,0
+PAYX.US,D,19940517,000000,1.97468,2.00242,1.92632,1.97468,1325032.2186802,0
+PAYX.US,D,19940518,000000,1.97468,1.97468,1.89867,1.90553,2627047.4610881,0
+PAYX.US,D,19940519,000000,1.89867,1.92632,1.89867,1.89867,1152416.1134868,0
+PAYX.US,D,19940520,000000,1.92632,1.92632,1.89867,1.9125,422498.9719982,0
+PAYX.US,D,19940523,000000,1.92632,1.92632,1.88465,1.88465,530997.52296247,0
+PAYX.US,D,19940524,000000,1.88465,1.92632,1.88465,1.92632,458663.11622567,0
+PAYX.US,D,19940525,000000,1.88465,1.92632,1.8569,1.8569,872943.1962889,0
+PAYX.US,D,19940526,000000,1.8569,1.88465,1.84296,1.84296,504694.00962967,0
+PAYX.US,D,19940527,000000,1.87091,1.87091,1.84296,1.84296,943627.70635686,0
+PAYX.US,D,19940531,000000,1.87091,1.87091,1.78746,1.80139,2076321.5383407,0
+PAYX.US,D,19940601,000000,1.78746,1.80139,1.71813,1.73196,8048827.1532964,0
+PAYX.US,D,19940602,000000,1.74578,1.74578,1.67665,1.69029,4639255.5240543,0
+PAYX.US,D,19940603,000000,1.73196,1.76011,1.71136,1.72529,6534739.0061256,0
+PAYX.US,D,19940606,000000,1.76011,1.76011,1.71813,1.71813,4792145.26889,0
+PAYX.US,D,19940607,000000,1.76011,1.81531,1.74578,1.81531,18313715.362673,0
+PAYX.US,D,19940608,000000,1.81531,1.88465,1.77364,1.87091,7866350.4172084,0
+PAYX.US,D,19940609,000000,1.88465,1.88465,1.87091,1.88465,2071383.0651843,0
+PAYX.US,D,19940610,000000,1.88465,1.89867,1.87091,1.89867,917325.2127377,0
+PAYX.US,D,19940613,000000,1.8569,1.87091,1.80139,1.80139,3033102.5309345,0
+PAYX.US,D,19940614,000000,1.80139,1.82904,1.78746,1.80139,863073.38797147,0
+PAYX.US,D,19940615,000000,1.80139,1.80139,1.77364,1.78746,1387501.9156678,0
+PAYX.US,D,19940616,000000,1.78746,1.78746,1.76011,1.78746,762796.78808307,0
+PAYX.US,D,19940617,000000,1.78746,1.78746,1.76011,1.76011,4903930.3569146,0
+PAYX.US,D,19940620,000000,1.78746,1.78746,1.76011,1.78746,2158516.5759722,0
+PAYX.US,D,19940621,000000,1.78746,1.78746,1.76011,1.78746,884448.6252842,0
+PAYX.US,D,19940622,000000,1.78746,1.78746,1.73196,1.73932,2664857.4231298,0
+PAYX.US,D,19940623,000000,1.73196,1.76011,1.62134,1.66968,6792838.7254381,0
+PAYX.US,D,19940624,000000,1.64949,1.67665,1.64949,1.66968,5679878.3918073,0
+PAYX.US,D,19940627,000000,1.66311,1.71813,1.66311,1.71813,2051659.7639676,0
+PAYX.US,D,19940628,000000,1.69029,1.71813,1.66311,1.69029,6633377.9459089,0
+PAYX.US,D,19940629,000000,1.69029,1.69029,1.62134,1.64949,3307648.191826,0
+PAYX.US,D,19940630,000000,1.64949,1.66311,1.62134,1.64949,2605677.3223435,0
+PAYX.US,D,19940701,000000,1.66311,1.66311,1.63516,1.66311,5556584.8156465,0
+PAYX.US,D,19940705,000000,1.66311,1.66311,1.60741,1.63516,2099337.4948995,0
+PAYX.US,D,19940706,000000,1.62134,1.66311,1.62134,1.65586,2403469.1273297,0
+PAYX.US,D,19940707,000000,1.67665,1.67665,1.62134,1.63516,1949735.3068378,0
+PAYX.US,D,19940708,000000,1.63516,1.64949,1.62134,1.64949,3465465.1929683,0
+PAYX.US,D,19940711,000000,1.62134,1.64949,1.62134,1.63516,1860962.0965173,0
+PAYX.US,D,19940712,000000,1.63516,1.64949,1.62134,1.62134,3851801.0404526,0
+PAYX.US,D,19940713,000000,1.67665,1.71813,1.66311,1.71813,16589204.207408,0
+PAYX.US,D,19940714,000000,1.71813,1.81531,1.69029,1.78746,7008200.2066888,0
+PAYX.US,D,19940715,000000,1.78746,1.80139,1.76011,1.76011,654299.25683244,0
+PAYX.US,D,19940718,000000,1.78746,1.81531,1.76011,1.81531,1474625.2293194,0
+PAYX.US,D,19940719,000000,1.81531,1.88465,1.78746,1.87759,2020428.9943284,0
+PAYX.US,D,19940720,000000,1.88465,1.88465,1.82904,1.84296,1550252.2913983,0
+PAYX.US,D,19940721,000000,1.84296,1.88465,1.81531,1.88465,3373407.4850148,0
+PAYX.US,D,19940722,000000,1.8569,1.9125,1.8569,1.9125,1280638.9853814,0
+PAYX.US,D,19940725,000000,1.9125,1.9125,1.87091,1.87759,5074905.7428619,0
+PAYX.US,D,19940726,000000,1.88465,1.88465,1.84296,1.87091,701967.81034158,0
+PAYX.US,D,19940727,000000,1.85022,1.87759,1.8363,1.86395,1308588.3165285,0
+PAYX.US,D,19940728,000000,1.86395,1.86395,1.82208,1.86395,1185294.7403676,0
+PAYX.US,D,19940729,000000,1.86395,1.89162,1.85022,1.89162,938698.41062317,0
+PAYX.US,D,19940801,000000,1.89162,1.89162,1.86395,1.89162,787449.3850334,0
+PAYX.US,D,19940802,000000,1.89162,1.91927,1.86395,1.91927,1047200.0207284,0
+PAYX.US,D,19940803,000000,1.91927,1.94722,1.89162,1.89162,1183649.9422669,0
+PAYX.US,D,19940804,000000,1.91927,1.91927,1.89162,1.90553,598399.57482464,0
+PAYX.US,D,19940805,000000,1.90553,1.90553,1.87759,1.90553,373177.4626793,0
+PAYX.US,D,19940808,000000,1.87759,1.91927,1.87759,1.91927,1085009.9827701,0
+PAYX.US,D,19940809,000000,1.90553,1.91927,1.88465,1.88465,1798494.4389571,0
+PAYX.US,D,19940810,000000,1.87759,1.90553,1.86395,1.86395,1037339.3898336,0
+PAYX.US,D,19940811,000000,1.86395,1.87759,1.82208,1.85022,762796.78808307,0
+PAYX.US,D,19940812,000000,1.82208,1.85022,1.82208,1.82208,1014324.4529885,0
+PAYX.US,D,19940815,000000,1.82208,1.85022,1.80815,1.80815,1108025.9393288,0
+PAYX.US,D,19940816,000000,1.8363,1.8363,1.78099,1.82208,2653347.9152799,0
+PAYX.US,D,19940817,000000,1.82208,1.8363,1.80815,1.8363,4734608.9464906,0
+PAYX.US,D,19940818,000000,1.8363,1.8363,1.80815,1.81531,437297.05633568,0
+PAYX.US,D,19940819,000000,1.8363,1.8363,1.80815,1.82208,381399.41375518,0
+PAYX.US,D,19940822,000000,1.8363,1.8363,1.80815,1.82208,325505.85002922,0
+PAYX.US,D,19940823,000000,1.8363,1.85022,1.80815,1.80815,1491072.190612,0
+PAYX.US,D,19940824,000000,1.8363,1.8363,1.80815,1.8363,1433530.7696445,0
+PAYX.US,D,19940825,000000,1.8363,1.86395,1.80815,1.85022,2211122.5829242,0
+PAYX.US,D,19940826,000000,1.85022,1.86395,1.82208,1.86395,2429766.5223806,0
+PAYX.US,D,19940829,000000,1.86395,1.89162,1.8363,1.89162,1783695.3349059,0
+PAYX.US,D,19940830,000000,1.89162,1.89162,1.86395,1.89162,1265852.1178939,0
+PAYX.US,D,19940831,000000,1.89162,1.89162,1.85022,1.85022,1228035.0178567,0
+PAYX.US,D,19940901,000000,1.85022,1.89162,1.85022,1.87759,1205025.1795797,0
+PAYX.US,D,19940902,000000,1.89162,1.89162,1.86395,1.86395,228510.68863298,0
+PAYX.US,D,19940906,000000,1.86395,1.91927,1.86395,1.91927,6733660.6640791,0
+PAYX.US,D,19940907,000000,1.91927,1.93339,1.90553,1.90553,489895.92529217,0
+PAYX.US,D,19940908,000000,1.93339,1.93339,1.90553,1.92632,1231329.7126261,0
+PAYX.US,D,19940909,000000,1.91927,1.91927,1.89162,1.90553,332081.98329083,0
+PAYX.US,D,19940912,000000,1.91927,1.91927,1.85022,1.86395,586894.14582934,0
+PAYX.US,D,19940913,000000,1.85022,1.87759,1.8363,1.86395,396192.39952447,0
+PAYX.US,D,19940914,000000,1.86395,1.87759,1.8363,1.86395,1586421.5341939,0
+PAYX.US,D,19940915,000000,1.8363,1.86395,1.8363,1.86395,1369417.2942699,0
+PAYX.US,D,19940916,000000,1.8569,1.86395,1.85022,1.86395,1418737.7838752,0
+PAYX.US,D,19940919,000000,1.91927,1.9885,1.90553,1.96054,8597913.3765113,0
+PAYX.US,D,19940920,000000,1.94722,2.08539,1.94722,2.03037,9548118.2358435,0
+PAYX.US,D,19940921,000000,2.01655,2.05793,2.01655,2.03705,2753629.6137365,0
+PAYX.US,D,19940922,000000,2.05793,2.05793,2.03037,2.05793,3666030.6293087,0
+PAYX.US,D,19940923,000000,2.05793,2.07176,2.03037,2.0439,2329490.9422058,0
+PAYX.US,D,19940926,000000,2.0439,2.08539,2.0439,2.07852,2964057.7203988,0
+PAYX.US,D,19940927,000000,2.08539,2.12717,2.05793,2.11324,11760891.735149,0
+PAYX.US,D,19940928,000000,2.11324,2.16178,2.08539,2.16178,2544848.344602,0
+PAYX.US,D,19940929,000000,2.16178,2.16178,2.12717,2.12717,900892.52743597,0
+PAYX.US,D,19940930,000000,2.12717,2.14099,2.11324,2.12717,871300.43761554,0
+PAYX.US,D,19941003,000000,2.11324,2.12717,2.07176,2.07176,1456545.7064897,0
+PAYX.US,D,19941004,000000,2.09941,2.09941,2.07176,2.08539,2895010.8704361,0
+PAYX.US,D,19941005,000000,2.07176,2.09941,2.05793,2.08539,517849.3352938,0
+PAYX.US,D,19941006,000000,2.09941,2.14099,2.01655,2.01655,4274293.8941689,0
+PAYX.US,D,19941007,000000,2.01655,2.0439,2.01655,2.01655,790743.06008923,0
+PAYX.US,D,19941010,000000,2.0439,2.07176,2.01655,2.07176,2566221.5424875,0
+PAYX.US,D,19941011,000000,2.05793,2.17561,2.05793,2.13393,2576084.2128094,0
+PAYX.US,D,19941012,000000,2.12717,2.20317,2.12717,2.17561,2612253.4556051,0
+PAYX.US,D,19941013,000000,2.16178,2.18954,2.16178,2.18954,529359.86285731,0
+PAYX.US,D,19941014,000000,2.17561,2.18954,2.16178,2.17561,701967.81034158,0
+PAYX.US,D,19941017,000000,2.16178,2.21728,2.16178,2.17561,1662045.537132,0
+PAYX.US,D,19941018,000000,2.17561,2.17561,2.14099,2.14099,1236262.0675008,0
+PAYX.US,D,19941019,000000,2.14099,2.17561,2.14099,2.17561,2002343.3532169,0
+PAYX.US,D,19941020,000000,2.17561,2.17561,2.14099,2.14099,802249.50879818,0
+PAYX.US,D,19941021,000000,2.16178,2.16178,2.08539,2.08539,1671905.1483131,0
+PAYX.US,D,19941024,000000,2.09245,2.1204,2.09245,2.1204,1188578.218287,0
+PAYX.US,D,19941025,000000,2.09245,2.1204,2.07852,2.07852,519492.09396715,0
+PAYX.US,D,19941026,000000,2.07852,2.10637,2.07852,2.08539,304132.65214376,0
+PAYX.US,D,19941027,000000,2.10637,2.16178,2.07852,2.13393,2796374.9897938,0
+PAYX.US,D,19941028,000000,2.16178,2.16178,2.13393,2.14815,798960.93231055,0
+PAYX.US,D,19941031,000000,2.13393,2.16178,2.1204,2.1204,355093.8609951,0
+PAYX.US,D,19941101,000000,2.1204,2.14815,2.09245,2.09245,1780405.7387047,0
+PAYX.US,D,19941102,000000,2.09245,2.1204,2.09245,2.09245,1203373.2434836,0
+PAYX.US,D,19941103,000000,2.1204,2.1204,2.09245,2.09245,1842877.4751195,0
+PAYX.US,D,19941104,000000,2.10637,2.1204,2.06489,2.07176,1652174.709101,0
+PAYX.US,D,19941107,000000,2.06489,2.07852,2.05087,2.06489,1418737.7838752,0
+PAYX.US,D,19941108,000000,2.07852,2.07852,2.05087,2.06489,5957713.6489001,0
+PAYX.US,D,19941109,000000,2.07852,2.09245,2.06489,2.09245,866362.98417273,0
+PAYX.US,D,19941110,000000,2.06489,2.09245,2.05087,2.06489,794029.59714957,0
+PAYX.US,D,19941111,000000,2.06489,2.06489,2.05087,2.06489,279472.91719795,0
+PAYX.US,D,19941114,000000,2.05087,2.06489,2.05087,2.05087,1816578.0406412,0
+PAYX.US,D,19941115,000000,2.06489,2.16178,2.06489,2.13393,4774064.7263468,0
+PAYX.US,D,19941116,000000,2.16178,2.17561,2.13393,2.16178,3287919.7920411,0
+PAYX.US,D,19941117,000000,2.17561,2.17561,2.14815,2.16855,1300370.4443071,0
+PAYX.US,D,19941118,000000,2.17561,2.17561,2.14815,2.17561,3297782.4623631,0
+PAYX.US,D,19941121,000000,2.14815,2.17561,2.14815,2.17561,843353.14589575,0
+PAYX.US,D,19941122,000000,2.14815,2.17561,2.06489,2.07852,3961943.3698039,0
+PAYX.US,D,19941123,000000,2.03705,2.09245,2.0092,2.03705,2638552.8900834,0
+PAYX.US,D,19941125,000000,2.06489,2.06489,2.02311,2.03705,409347.72518861,0
+PAYX.US,D,19941128,000000,2.02311,2.05087,2.0092,2.02311,3999754.3515592,0
+PAYX.US,D,19941129,000000,2.0439,2.05087,2.0092,2.05087,4246346.6024491,0
+PAYX.US,D,19941130,000000,2.05087,2.06489,2.02311,2.02311,1923430.7737912,0
+PAYX.US,D,19941201,000000,2.02311,2.06489,1.99546,1.99546,966644.68262933,0
+PAYX.US,D,19941202,000000,1.99546,2.02311,1.99546,1.99546,659228.55256614,0
+PAYX.US,D,19941205,000000,2.02311,2.02311,1.99546,2.01655,1006105.5610535,0
+PAYX.US,D,19941206,000000,2.02311,2.02311,1.99546,2.02311,1782055.6353735,0
+PAYX.US,D,19941207,000000,2.02311,2.02311,1.98144,2.00242,438935.73615449,0
+PAYX.US,D,19941208,000000,2.0092,2.0092,1.98144,1.99546,156178.32132346,0
+PAYX.US,D,19941209,000000,1.98144,2.0092,1.9678,1.98144,1890552.1469105,0
+PAYX.US,D,19941212,000000,1.98144,2.0092,1.98144,1.99546,1569983.7503241,0
+PAYX.US,D,19941213,000000,2.00242,2.0092,1.98144,1.98144,1768899.2899956,0
+PAYX.US,D,19941214,000000,1.98144,2.0092,1.98144,2.0092,588537.92421633,0
+PAYX.US,D,19941215,000000,2.03705,2.09245,2.01655,2.09245,976508.37266492,0
+PAYX.US,D,19941216,000000,2.06489,2.10637,2.06489,2.07852,651012.71977208,0
+PAYX.US,D,19941219,000000,2.13393,2.18954,2.10637,2.16178,3144894.7569545,0
+PAYX.US,D,19941220,000000,2.14815,2.16178,2.1204,2.13393,1943159.1735761,0
+PAYX.US,D,19941221,000000,2.1204,2.13393,2.1204,2.1204,1736023.7222559,0
+PAYX.US,D,19941222,000000,2.1204,2.16178,2.1204,2.14815,2817751.2468202,0
+PAYX.US,D,19941223,000000,2.16178,2.16178,2.14815,2.16178,713474.25905053,0
+PAYX.US,D,19941227,000000,2.16178,2.18954,2.14815,2.17561,2306474.985647,0
+PAYX.US,D,19941228,000000,2.16178,2.23122,2.16178,2.21728,3386556.6923971,0
+PAYX.US,D,19941229,000000,2.25181,2.30731,2.25181,2.26564,6460761.8407155,0
+PAYX.US,D,19941230,000000,2.25181,2.29339,2.25181,2.29339,1770544.0880964,0
+PAYX.US,D,19950103,000000,2.26564,2.29339,2.22425,2.22425,3092288.7500025,0
+PAYX.US,D,19950104,000000,2.25897,2.26564,2.18267,2.25181,4155930.6334554,0
+PAYX.US,D,19950105,000000,2.20317,2.26564,2.20317,2.25181,1522308.0588194,0
+PAYX.US,D,19950106,000000,2.26564,2.32114,2.25181,2.30731,2802950.1033417,0
+PAYX.US,D,19950109,000000,2.29339,2.37655,2.27965,2.27965,3641370.8943628,0
+PAYX.US,D,19950110,000000,2.27965,2.30731,2.27965,2.27965,782519.06958606,0
+PAYX.US,D,19950111,000000,2.30731,2.33496,2.27965,2.33496,5615767.9755737,0
+PAYX.US,D,19950112,000000,2.30731,2.34202,2.30731,2.32114,4497871.2082137,0
+PAYX.US,D,19950113,000000,2.32114,2.33496,2.29339,2.32114,3472045.4050843,0
+PAYX.US,D,19950116,000000,2.29339,2.32791,2.29339,2.32114,3856728.296759,0
+PAYX.US,D,19950117,000000,2.32114,2.3486,2.30731,2.33496,3496703.1006029,0
+PAYX.US,D,19950118,000000,2.32114,2.33496,2.29339,2.32114,1145839.9802252,0
+PAYX.US,D,19950119,000000,2.32114,2.3486,2.30731,2.32114,1487783.6141244,0
+PAYX.US,D,19950120,000000,2.33496,2.33496,2.29339,2.32114,937055.65194982,0
+PAYX.US,D,19950123,000000,2.29339,2.30731,2.26564,2.28653,3767957.1258659,0
+PAYX.US,D,19950124,000000,2.29339,2.29339,2.25181,2.26564,1694924.1640128,0
+PAYX.US,D,19950125,000000,2.25181,2.27965,2.25181,2.27965,259745.53712677,0
+PAYX.US,D,19950126,000000,2.27965,2.27965,2.1966,2.23788,1367775.5553103,0
+PAYX.US,D,19950127,000000,2.23788,2.23788,2.21043,2.22425,509628.40393155,0
+PAYX.US,D,19950130,000000,2.22425,2.26564,2.21043,2.21043,2013852.8610667,0
+PAYX.US,D,19950131,000000,2.21043,2.23788,2.21043,2.21043,743064.30944368,0
+PAYX.US,D,19950201,000000,2.21043,2.25181,2.21043,2.22425,1458194.5834449,0
+PAYX.US,D,19950202,000000,2.22425,2.25181,2.21043,2.22425,1742593.7372356,0
+PAYX.US,D,19950203,000000,2.26564,2.26564,2.23788,2.23788,1094878.7713739,0
+PAYX.US,D,19950206,000000,2.26564,2.32114,2.25181,2.32114,1510797.5312559,0
+PAYX.US,D,19950207,000000,2.29339,2.32114,2.29339,2.30731,1977683.6182711,0
+PAYX.US,D,19950208,000000,2.32114,2.32114,2.27965,2.27965,2100979.2338593,0
+PAYX.US,D,19950209,000000,2.30731,2.30731,2.27965,2.30731,973221.83560456,0
+PAYX.US,D,19950210,000000,2.27965,2.30731,2.27965,2.30731,928840.8388694,0
+PAYX.US,D,19950213,000000,2.30731,2.30731,2.27965,2.30731,455374.53973804,0
+PAYX.US,D,19950214,000000,2.27965,2.32114,2.27965,2.32114,2311407.3405217,0
+PAYX.US,D,19950215,000000,2.32114,2.32114,2.29339,2.30016,1101451.8454946,0
+PAYX.US,D,19950216,000000,2.29339,2.32114,2.29339,2.32114,586894.14582934,0
+PAYX.US,D,19950217,000000,2.32114,2.32114,2.29339,2.30731,1915210.8621427,0
+PAYX.US,D,19950221,000000,2.32114,2.32114,2.22425,2.22425,868010.84141428,0
+PAYX.US,D,19950222,000000,2.22425,2.23788,2.1966,2.21043,1170498.6954575,0
+PAYX.US,D,19950223,000000,2.21043,2.29339,2.21043,2.29339,3518078.3379157,0
+PAYX.US,D,19950224,000000,2.30016,2.30731,2.27965,2.29339,1191867.8144883,0
+PAYX.US,D,19950227,000000,2.29339,2.29339,2.26564,2.27965,226863.85110507,0
+PAYX.US,D,19950228,000000,2.26564,2.32114,2.26564,2.32114,1071859.7556742,0
+PAYX.US,D,19950301,000000,2.32114,2.32114,2.27965,2.28653,2147011.1469769,0
+PAYX.US,D,19950302,000000,2.27965,2.29339,2.26564,2.28653,304132.65214376,0
+PAYX.US,D,19950303,000000,2.25181,2.32114,2.25181,2.32114,2217701.7753267,0
+PAYX.US,D,19950306,000000,2.27965,2.34202,2.27965,2.34202,2796374.9897938,0
+PAYX.US,D,19950307,000000,2.30731,2.34202,2.26564,2.27965,3736720.2379449,0
+PAYX.US,D,19950308,000000,2.27965,2.30731,2.23788,2.24466,711834.5595181,0
+PAYX.US,D,19950309,000000,2.25181,2.29339,2.23788,2.29339,2344288.0068297,0
+PAYX.US,D,19950310,000000,2.29339,2.35566,2.26564,2.35566,12918238.164084,0
+PAYX.US,D,19950313,000000,2.38342,2.56357,2.38342,2.50826,10833698.753522,0
+PAYX.US,D,19950314,000000,2.50826,2.52208,2.45951,2.49442,4535683.2096827,0
+PAYX.US,D,19950315,000000,2.49442,2.52208,2.48051,2.52208,2202903.6909892,0
+PAYX.US,D,19950316,000000,2.52208,2.52208,2.50826,2.52208,785810.70521461,0
+PAYX.US,D,19950317,000000,2.50826,2.57749,2.50826,2.54963,2870355.2143448,0
+PAYX.US,D,19950320,000000,2.53601,2.56357,2.51501,2.54963,2311407.3405217,0
+PAYX.US,D,19950321,000000,2.53601,2.57749,2.53601,2.57749,1620946.9986027,0
+PAYX.US,D,19950322,000000,2.54963,2.70939,2.54963,2.70939,3700550.9951492,0
+PAYX.US,D,19950323,000000,2.75058,2.7647,2.63279,2.64692,3061054.9212223,0
+PAYX.US,D,19950324,000000,2.63279,2.65369,2.57749,2.59112,1980975.2538996,0
+PAYX.US,D,19950327,000000,2.61897,2.61897,2.57749,2.59112,1823153.1541892,0
+PAYX.US,D,19950328,000000,2.65369,2.65369,2.60514,2.65369,1856029.7416427,0
+PAYX.US,D,19950329,000000,2.61897,2.65369,2.57749,2.58445,1384212.3194665,0
+PAYX.US,D,19950330,000000,2.60514,2.60514,2.57749,2.57749,1430241.1734433,0
+PAYX.US,D,19950331,000000,2.59112,2.61897,2.56357,2.60514,1737664.4415019,0
+PAYX.US,D,19950403,000000,2.61897,2.61897,2.59112,2.60514,410992.52328924,0
+PAYX.US,D,19950404,000000,2.61897,2.61897,2.59112,2.59112,1109671.7571432,0
+PAYX.US,D,19950405,000000,2.59112,2.64692,2.59112,2.63279,1589703.9923998,0
+PAYX.US,D,19950406,000000,2.63279,2.70939,2.60514,2.68144,3938926.3935314,0
+PAYX.US,D,19950407,000000,2.66781,2.69517,2.66781,2.69517,1824794.893149,0
+PAYX.US,D,19950410,000000,2.66781,2.69517,2.66781,2.66781,3818915.2755764,0
+PAYX.US,D,19950411,000000,2.63279,2.65369,2.57749,2.58445,2041801.1725002,0
+PAYX.US,D,19950412,000000,2.60514,2.60514,2.56357,2.58445,4677067.5255233,0
+PAYX.US,D,19950413,000000,2.57749,2.60514,2.57749,2.58445,3097223.1443044,0
+PAYX.US,D,19950417,000000,2.59112,2.59112,2.53601,2.54963,3187640.1330118,0
+PAYX.US,D,19950418,000000,2.56357,2.56357,2.53601,2.54963,2462651.2675432,0
+PAYX.US,D,19950419,000000,2.56357,2.56357,2.52208,2.54277,3087356.395128,0
+PAYX.US,D,19950420,000000,2.52208,2.56357,2.52208,2.54963,1920142.1973036,0
+PAYX.US,D,19950421,000000,2.55679,2.6124,2.55679,2.6124,2530054.3391191,0
+PAYX.US,D,19950424,000000,2.62613,2.66781,2.59848,2.64006,1226396.338038,0
+PAYX.US,D,19950425,000000,2.66781,2.68144,2.58445,2.6124,2059881.7150435,0
+PAYX.US,D,19950426,000000,2.6124,2.65369,2.58445,2.65369,1842877.4751195,0
+PAYX.US,D,19950427,000000,2.65369,2.72998,2.62613,2.68144,2993650.829933,0
+PAYX.US,D,19950428,000000,2.68144,2.72998,2.66781,2.70223,1704785.8146211,0
+PAYX.US,D,19950501,000000,2.71597,2.77146,2.69517,2.7647,2041801.1725002,0
+PAYX.US,D,19950502,000000,2.77146,2.77146,2.71597,2.72998,2214413.1988391,0
+PAYX.US,D,19950503,000000,2.72998,2.7441,2.68144,2.68144,358380.39805544,0
+PAYX.US,D,19950504,000000,2.71597,2.7441,2.68144,2.7441,1898776.1374136,0
+PAYX.US,D,19950505,000000,2.71597,2.7441,2.65369,2.68144,4387729.898576,0
+PAYX.US,D,19950508,000000,2.65369,2.68144,2.59848,2.64006,2160163.4135001,0
+PAYX.US,D,19950509,000000,2.62613,2.65369,2.62613,2.65369,4343343.8032727,0
+PAYX.US,D,19950510,000000,2.64006,2.65369,2.62613,2.63279,978155.21019284,0
+PAYX.US,D,19950511,000000,2.62613,2.65369,2.62613,2.62613,2375520.8158962,0
+PAYX.US,D,19950512,000000,2.62613,2.65369,2.62613,2.65369,3421078.0779513,0
+PAYX.US,D,19950515,000000,2.62613,2.66781,2.62613,2.66781,632921.98009241,0
+PAYX.US,D,19950516,000000,2.68144,2.71597,2.68144,2.69517,621415.53138346,0
+PAYX.US,D,19950517,000000,2.71597,2.71597,2.68144,2.68144,429075.1052598,0
+PAYX.US,D,19950518,000000,2.68144,2.71597,2.66781,2.71597,2558001.6308389,0
+PAYX.US,D,19950519,000000,2.68144,2.75754,2.66781,2.73665,2687875.4191159,0
+PAYX.US,D,19950522,000000,2.72998,2.75058,2.71597,2.72998,1704785.8146211,0
+PAYX.US,D,19950523,000000,2.7441,2.7441,2.71597,2.7441,988016.86080114,0
+PAYX.US,D,19950524,000000,2.7441,2.7441,2.64006,2.64006,1732735.1457682,0
+PAYX.US,D,19950525,000000,2.62613,2.65369,2.59848,2.59848,2322918.8877988,0
+PAYX.US,D,19950526,000000,2.64006,2.68144,2.57749,2.67438,1262562.5216927,0
+PAYX.US,D,19950530,000000,2.68144,2.68144,2.57749,2.61897,1529978.3448164,0
+PAYX.US,D,19950531,000000,2.61897,2.61897,2.45294,2.51501,2876926.2490383,0
+PAYX.US,D,19950601,000000,2.53601,2.70223,2.51501,2.70223,5259573.8435615,0
+PAYX.US,D,19950602,000000,2.68144,2.70223,2.61897,2.66781,2982142.3417967,0
+PAYX.US,D,19950605,000000,2.68144,2.70223,2.61897,2.70223,3461083.4834589,0
+PAYX.US,D,19950606,000000,2.70223,2.70223,2.68144,2.68144,857047.90007522,0
+PAYX.US,D,19950607,000000,2.70223,2.70223,2.55679,2.63279,2574438.3949951,0
+PAYX.US,D,19950608,000000,2.61897,2.66045,2.59848,2.61897,857047.90007522,0
+PAYX.US,D,19950609,000000,2.66045,2.66045,2.59848,2.64006,1108025.9393288,0
+PAYX.US,D,19950612,000000,2.59848,2.72998,2.59848,2.72998,2779387.5802721,0
+PAYX.US,D,19950613,000000,2.72998,2.93799,2.72998,2.93799,4410197.2491968,0
+PAYX.US,D,19950614,000000,2.93799,2.93799,2.85453,2.87562,2958032.2325026,0
+PAYX.US,D,19950615,000000,2.8962,3.028,2.87562,2.99986,2437444.9660865,0
+PAYX.US,D,19950616,000000,3.00721,3.00721,2.917,2.95857,1280095.4780115,0
+PAYX.US,D,19950619,000000,2.93799,3.00721,2.93799,2.95857,1209956.5147407,0
+PAYX.US,D,19950620,000000,2.97917,3.21511,2.95857,3.19413,6101282.1913566,0
+PAYX.US,D,19950621,000000,3.19413,3.23561,3.13186,3.16638,2675273.797958,0
+PAYX.US,D,19950622,000000,3.13186,3.21511,3.13186,3.20816,2313597.6854195,0
+PAYX.US,D,19950623,000000,3.17324,3.21511,3.16638,3.19413,4026609.5299711,0
+PAYX.US,D,19950626,000000,3.20816,3.20816,3.0693,3.0693,2545942.4973373,0
+PAYX.US,D,19950627,000000,3.0488,3.09048,3.00721,3.028,1567243.7797745,0
+PAYX.US,D,19950628,000000,3.0488,3.0693,3.00721,3.03498,1867534.1509243,0
+PAYX.US,D,19950629,000000,3.028,3.0693,2.95857,3.05576,2962415.9814393,0
+PAYX.US,D,19950630,000000,3.11107,3.21511,3.09048,3.09048,3941121.8369974,0
+PAYX.US,D,19950703,000000,3.13186,3.13186,3.0488,3.09048,915137.92698082,0
+PAYX.US,D,19950705,000000,3.09048,3.11107,3.0693,3.0693,1162828.4094605,0
+PAYX.US,D,19950706,000000,3.09048,3.17324,3.0488,3.17324,1246117.5998272,0
+PAYX.US,D,19950707,000000,3.13186,3.32564,3.13186,3.31907,4806942.3335139,0
+PAYX.US,D,19950710,000000,3.32564,3.36761,3.19413,3.20816,2909804.875919,0
+PAYX.US,D,19950711,000000,3.19413,3.19413,3.00721,3.028,3994824.0361119,0
+PAYX.US,D,19950712,000000,3.028,3.15275,3.00721,3.11107,3598079.9715084,0
+PAYX.US,D,19950713,000000,3.09048,3.19413,3.09048,3.15275,2165646.41374,0
+PAYX.US,D,19950714,000000,3.15275,3.21511,3.13186,3.19413,987469.27457669,0
+PAYX.US,D,19950717,000000,3.21511,3.30504,3.17324,3.22915,3640822.2884248,0
+PAYX.US,D,19950718,000000,3.24964,3.24964,3.21511,3.21511,4149350.4213393,0
+PAYX.US,D,19950719,000000,3.21511,3.23561,3.17324,3.18727,5454656.2796619,0
+PAYX.US,D,19950720,000000,3.19413,3.32564,3.17324,3.31191,2198520.9617663,0
+PAYX.US,D,19950721,000000,3.31191,3.4089,3.30504,3.32564,2995295.6280336,0
+PAYX.US,D,19950724,000000,3.36761,3.36761,3.30504,3.30504,3280244.4074761,0
+PAYX.US,D,19950725,000000,3.34653,3.34653,3.23561,3.30504,1542032.3797497,0
+PAYX.US,D,19950726,000000,3.30504,3.30504,3.23561,3.29122,1057611.2969884,0
+PAYX.US,D,19950727,000000,3.23561,3.32564,3.23561,3.32564,2199617.1539289,0
+PAYX.US,D,19950728,000000,3.32564,3.32564,3.19413,3.23561,1340372.790674,0
+PAYX.US,D,19950731,000000,3.24286,3.24286,3.15951,3.1804,839512.90432912,0
+PAYX.US,D,19950801,000000,3.15951,3.1804,3.04163,3.15951,2645681.7081376,0
+PAYX.US,D,19950802,000000,3.15951,3.20119,3.09695,3.09695,1136520.8172732,0
+PAYX.US,D,19950803,000000,3.028,3.22198,3.028,3.15951,4379512.0263547,0
+PAYX.US,D,19950804,000000,3.1804,3.20816,3.1454,3.15951,972123.60401475,0
+PAYX.US,D,19950807,000000,3.15951,3.23561,3.15951,3.22198,1132137.0683366,0
+PAYX.US,D,19950808,000000,3.18727,3.22198,3.18727,3.20816,892116.8718538,0
+PAYX.US,D,19950809,000000,3.24286,3.32564,3.22198,3.32564,3042423.7333138,0
+PAYX.US,D,19950810,000000,3.28426,3.32564,3.26327,3.27729,561140.25814825,0
+PAYX.US,D,19950811,000000,3.30504,3.30504,3.2565,3.28426,1411616.1038164,0
+PAYX.US,D,19950814,000000,3.2565,3.31907,3.2565,3.28426,1152967.7785658,0
+PAYX.US,D,19950815,000000,3.30504,3.30504,3.23561,3.27729,1355719.4809496,0
+PAYX.US,D,19950816,000000,3.28426,3.38135,3.23561,3.31907,2830896.3753478,0
+PAYX.US,D,19950817,000000,3.34653,3.34653,3.28426,3.33976,2407852.8762661,0
+PAYX.US,D,19950818,000000,3.33976,3.34653,3.29798,3.31907,726627.54528739,0
+PAYX.US,D,19950821,000000,3.34653,3.34653,3.26327,3.26327,1455456.6523226,0
+PAYX.US,D,19950822,000000,3.26327,3.28426,3.24286,3.28426,827453.77082752,0
+PAYX.US,D,19950823,000000,3.28426,3.39526,3.26327,3.39526,3173936.2014095,0
+PAYX.US,D,19950824,000000,3.39526,3.43675,3.26327,3.29122,2689522.2566438,0
+PAYX.US,D,19950825,000000,3.32564,3.37418,3.26327,3.36046,1692181.1343225,0
+PAYX.US,D,19950828,000000,3.32564,3.39526,3.32564,3.36046,2264276.1761005,0
+PAYX.US,D,19950829,000000,3.32564,3.39526,3.30504,3.36046,2875837.1948712,0
+PAYX.US,D,19950830,000000,3.37418,3.5409,3.34653,3.53335,3676993.5706477,0
+PAYX.US,D,19950831,000000,3.5409,3.5613,3.45734,3.49913,1622038.092197,0
+PAYX.US,D,19950901,000000,3.49913,3.60287,3.45734,3.5613,2788154.0584316,0
+PAYX.US,D,19950905,000000,3.60287,3.65142,3.55452,3.60287,2850624.7751328,0
+PAYX.US,D,19950906,000000,3.60287,3.63072,3.58238,3.60287,1247214.8117034,0
+PAYX.US,D,19950907,000000,3.63072,3.73458,3.60287,3.7136,2088922.1397849,0
+PAYX.US,D,19950908,000000,3.7136,3.7136,3.5613,3.58238,1900420.9355142,0
+PAYX.US,D,19950911,000000,3.58238,3.67211,3.58238,3.63072,1109128.2497733,0
+PAYX.US,D,19950912,000000,3.65142,3.6929,3.63072,3.67211,2385931.0724426,0
+PAYX.US,D,19950913,000000,3.65858,3.77616,3.65858,3.76939,4283065.4708965,0
+PAYX.US,D,19950914,000000,3.74155,3.92846,3.74155,3.85941,4758715.9966439,0
+PAYX.US,D,19950915,000000,3.87295,3.88021,3.79685,3.81097,2175509.084062,0
+PAYX.US,D,19950918,000000,3.79685,3.85941,3.73458,3.79685,4894615.2728172,0
+PAYX.US,D,19950919,000000,3.79685,3.81764,3.77616,3.79685,1216529.5888615,0
+PAYX.US,D,19950920,000000,3.77616,3.85941,3.77616,3.79685,1627522.1121506,0
+PAYX.US,D,19950921,000000,3.77616,3.81764,3.75547,3.81764,1466411.4359526,0
+PAYX.US,D,19950922,000000,3.79018,3.79685,3.72095,3.77616,2049470.4387835,0
+PAYX.US,D,19950925,000000,3.77616,3.77616,3.6929,3.7136,961167.80067117,0
+PAYX.US,D,19950926,000000,3.73458,3.73458,3.67211,3.67211,2099882.0219831,0
+PAYX.US,D,19950927,000000,3.67211,3.74155,3.65142,3.7136,2774999.752481,0
+PAYX.US,D,19950928,000000,3.75547,3.90806,3.72095,3.90806,3396419.3627191,0
+PAYX.US,D,19950929,000000,3.92846,4.01161,3.90806,3.94935,1841236.7558734,0
+PAYX.US,D,19951002,000000,3.94935,3.94935,3.804,3.804,1326126.3714155,0
+PAYX.US,D,19951003,000000,3.83166,3.83166,3.7136,3.77616,3264902.8157686,0
+PAYX.US,D,19951004,000000,3.77616,3.77616,3.58238,3.60287,1067479.0658786,0
+PAYX.US,D,19951005,000000,3.60287,3.92846,3.5613,3.87295,7829632.5684746,0
+PAYX.US,D,19951006,000000,3.92846,3.94935,3.79685,3.81097,5615767.9755737,0
+PAYX.US,D,19951009,000000,3.79685,3.85226,3.60287,3.81097,3845771.4737018,0
+PAYX.US,D,19951010,000000,3.75547,3.75547,3.63072,3.65858,2462651.2675432,0
+PAYX.US,D,19951011,000000,3.6929,3.72095,3.63769,3.65142,1818217.7401737,0
+PAYX.US,D,19951012,000000,3.67211,3.70006,3.63072,3.67918,3030366.6392395,0
+PAYX.US,D,19951013,000000,3.72095,3.79018,3.6929,3.75547,2543757.2510077,0
+PAYX.US,D,19951016,000000,3.74155,3.90806,3.74155,3.85941,6299654.2236583,0
+PAYX.US,D,19951017,000000,3.90806,3.92846,3.83833,3.89393,2938303.8327178,0
+PAYX.US,D,19951018,000000,3.88021,3.94935,3.85941,3.89393,3226546.2872162,0
+PAYX.US,D,19951019,000000,3.85941,3.89393,3.81764,3.83833,3705487.4288784,0
+PAYX.US,D,19951020,000000,3.90806,3.94935,3.83833,3.88021,1869730.6141041,0
+PAYX.US,D,19951023,000000,3.88021,3.90806,3.81764,3.85941,1501485.5062994,0
+PAYX.US,D,19951024,000000,3.90806,3.90806,3.83833,3.87295,590733.36768233,0
+PAYX.US,D,19951025,000000,3.91463,3.91463,3.8246,3.85941,953496.49496066,0
+PAYX.US,D,19951026,000000,3.8246,3.85941,3.76233,3.8246,1078436.9086494,0
+PAYX.US,D,19951027,000000,3.8246,3.84549,3.78312,3.804,1121180.2452795,0
+PAYX.US,D,19951030,000000,3.84549,3.89393,3.78312,3.84549,1134332.5118026,0
+PAYX.US,D,19951031,000000,3.84549,3.86628,3.70692,3.70692,1993577.8947712,0
+PAYX.US,D,19951101,000000,3.74155,3.76233,3.67918,3.75547,1216529.5888615,0
+PAYX.US,D,19951102,000000,3.75547,3.89393,3.72095,3.89393,4112090.0849492,0
+PAYX.US,D,19951103,000000,3.89393,3.89393,3.78312,3.83833,1537648.6308132,0
+PAYX.US,D,19951106,000000,3.78312,3.804,3.62337,3.66534,3228737.6518276,0
+PAYX.US,D,19951107,000000,3.65858,3.75547,3.63769,3.70006,2084540.4302757,0
+PAYX.US,D,19951108,000000,3.74155,3.78312,3.72095,3.78312,2131667.5158422,0
+PAYX.US,D,19951109,000000,3.78312,3.79685,3.62337,3.63769,1691086.9815871,0
+PAYX.US,D,19951110,000000,3.67918,3.68584,3.60973,3.63769,2449501.0404473,0
+PAYX.US,D,19951113,000000,3.63769,3.8246,3.60973,3.76233,2300448.4780372,0
+PAYX.US,D,19951114,000000,3.72095,3.74155,3.65858,3.65858,1047753.7252347,0
+PAYX.US,D,19951115,000000,3.67918,3.72095,3.50599,3.5409,4289635.4858763,0
+PAYX.US,D,19951116,000000,3.52001,3.74155,3.52001,3.72741,7506316.0436296,0
+PAYX.US,D,19951117,000000,3.70692,3.78312,3.70006,3.77616,3590409.6855115,0
+PAYX.US,D,19951120,000000,3.76233,3.78312,3.72095,3.72095,1117895.7476464,0
+PAYX.US,D,19951121,000000,3.72741,3.72741,3.67918,3.68584,1896032.0880096,0
+PAYX.US,D,19951122,000000,3.70006,3.70006,3.63769,3.64445,1289957.1286199,0
+PAYX.US,D,19951124,000000,3.63769,3.67918,3.63769,3.67918,269611.26658964,0
+PAYX.US,D,19951127,000000,3.70006,3.70006,3.56845,3.60973,2719109.247896,0
+PAYX.US,D,19951128,000000,3.56845,3.72095,3.56845,3.70006,2355247.8890279,0
+PAYX.US,D,19951129,000000,3.66534,3.8246,3.66534,3.804,3364644.0659963,0
+PAYX.US,D,19951130,000000,3.8246,3.91463,3.804,3.85941,2902139.6884903,0
+PAYX.US,D,19951201,000000,3.85941,3.86628,3.83833,3.85941,2014400.4472912,0
+PAYX.US,D,19951204,000000,3.89393,3.9563,3.86628,3.91463,1905896.7977587,0
+PAYX.US,D,19951205,000000,3.91463,3.9563,3.83833,3.84549,1326126.3714155,0
+PAYX.US,D,19951206,000000,3.84549,3.86628,3.76233,3.78312,2400184.6296966,0
+PAYX.US,D,19951207,000000,3.75547,3.78312,3.65858,3.65858,1565048.3363085,0
+PAYX.US,D,19951208,000000,3.70006,3.70006,3.65858,3.70006,469072.35305844,0
+PAYX.US,D,19951211,000000,3.70006,3.70006,3.56845,3.58915,1286673.6507004,0
+PAYX.US,D,19951212,000000,3.60287,3.60287,3.40204,3.46451,6654751.1437943,0
+PAYX.US,D,19951213,000000,3.52668,3.76233,3.48519,3.75547,11869395.384682,0
+PAYX.US,D,19951214,000000,3.804,3.99769,3.76233,3.9563,8215416.75088,0
+PAYX.US,D,19951215,000000,3.99769,4.01161,3.93562,3.9563,2657738.8022119,0
+PAYX.US,D,19951218,000000,3.94238,3.99769,3.93562,3.96327,2873642.7711188,0
+PAYX.US,D,19951219,000000,3.99769,4.08104,3.977,4.01161,4051817.870855,0
+PAYX.US,D,19951220,000000,4.0532,4.0532,3.9007,3.9007,1908091.2215112,0
+PAYX.US,D,19951221,000000,3.93562,3.99769,3.91463,3.977,2159065.1819102,0
+PAYX.US,D,19951222,000000,3.977,3.977,3.9563,3.96327,1085009.9827701,0
+PAYX.US,D,19951226,000000,3.98395,4.01877,3.977,4.01161,2308116.7246067,0
+PAYX.US,D,19951227,000000,3.98395,4.24051,3.98395,4.19892,5583978.4028599,0
+PAYX.US,D,19951228,000000,4.15019,4.19176,4.01877,4.15744,5609191.8423121,0
+PAYX.US,D,19951229,000000,4.15019,4.26807,4.15019,4.26807,2241267.3575373,0
+PAYX.US,D,19960102,000000,4.26807,4.3166,4.17107,4.17107,2633624.6140633,0
+PAYX.US,D,19960103,000000,4.13655,4.15744,4.06046,4.15019,1988095.9142448,0
+PAYX.US,D,19960104,000000,4.15019,4.15019,3.96327,3.99769,1990286.2591426,0
+PAYX.US,D,19960105,000000,3.91463,4.33052,3.91463,4.33052,6130872.2417497,0
+PAYX.US,D,19960108,000000,4.30964,4.35142,4.25433,4.25433,893217.14287089,0
+PAYX.US,D,19960109,000000,4.27492,4.27492,4.08104,4.10173,2533889.4821175,0
+PAYX.US,D,19960110,000000,4.0532,4.29591,4.03946,4.28875,7044917.0357089,0
+PAYX.US,D,19960111,000000,4.3166,4.38604,4.19892,4.35142,4427732.2449429,0
+PAYX.US,D,19960112,000000,4.35142,4.41359,4.21266,4.33052,1953026.9424662,0
+PAYX.US,D,19960115,000000,4.38604,4.38604,4.27492,4.33769,1751365.3139631,0
+PAYX.US,D,19960116,000000,4.38604,4.3928,4.24051,4.33052,2652255.8019719,0
+PAYX.US,D,19960117,000000,4.3166,4.45536,4.3166,4.45536,2634719.7865122,0
+PAYX.US,D,19960118,000000,4.43448,4.70466,4.43448,4.64219,3259426.9535241,0
+PAYX.US,D,19960119,000000,4.61424,4.64915,4.53108,4.54519,2213865.6126147,0
+PAYX.US,D,19960122,000000,4.56599,4.57294,4.35142,4.3928,1486138.8160237,0
+PAYX.US,D,19960123,000000,4.3928,4.54519,4.29591,4.33769,2928440.1426822,0
+PAYX.US,D,19960124,000000,4.35847,4.53108,4.3166,4.47567,6368703.1130484,0
+PAYX.US,D,19960125,000000,4.51057,4.51057,4.33052,4.43448,1930009.9661937,0
+PAYX.US,D,19960126,000000,4.43448,4.47567,4.35847,4.4483,2549235.1526795,0
+PAYX.US,D,19960129,000000,4.4692,4.4692,4.35847,4.38604,2155774.5659953,0
+PAYX.US,D,19960130,000000,4.47567,4.47567,4.24051,4.46214,4612948.9515805,0
+PAYX.US,D,19960131,000000,4.46214,4.46214,4.3928,4.44105,3369022.7163646,0
+PAYX.US,D,19960201,000000,4.46214,4.47567,4.41359,4.46214,1608889.9045283,0
+PAYX.US,D,19960202,000000,4.46214,4.61424,4.43448,4.53833,3710964.3108365,0
+PAYX.US,D,19960205,000000,4.55236,4.63542,4.49666,4.62825,3808509.0978844,0
+PAYX.US,D,19960206,000000,4.62825,4.69043,4.57294,4.63542,3329567.9562222,0
+PAYX.US,D,19960207,000000,4.65611,4.92638,4.61424,4.90559,5285878.3766079,0
+PAYX.US,D,19960208,000000,4.8848,4.94726,4.78811,4.92638,4438691.1074274,0
+PAYX.US,D,19960209,000000,4.90559,4.92638,4.75339,4.75339,2309212.9167693,0
+PAYX.US,D,19960212,000000,4.77389,5.00944,4.71171,4.92638,3363540.7358383,0
+PAYX.US,D,19960213,000000,4.90559,4.98914,4.81567,4.8848,2977756.5534329,0
+PAYX.US,D,19960214,000000,4.8848,4.93335,4.84322,4.89167,646622.85255372,0
+PAYX.US,D,19960215,000000,4.8848,4.8848,4.77389,4.82948,1071859.7556742,0
+PAYX.US,D,19960216,000000,4.82948,4.8848,4.78811,4.84322,1432438.6563366,0
+PAYX.US,D,19960220,000000,4.84322,4.94726,4.81567,4.86391,2423198.5468281,0
+PAYX.US,D,19960221,000000,4.86391,4.90559,4.84322,4.84999,1134332.5118026,0
+PAYX.US,D,19960222,000000,4.86391,5.03034,4.82948,5.00268,2513066.9295974,0
+PAYX.US,D,19960223,000000,5.00944,5.00944,4.8848,4.89167,3159691.8215784,0
+PAYX.US,D,19960226,000000,4.89167,4.98914,4.89167,4.93335,1618749.5157094,0
+PAYX.US,D,19960227,000000,4.96816,4.98141,4.91285,4.93335,1181460.6170829,0
+PAYX.US,D,19960228,000000,4.9611,4.96816,4.79478,4.79478,1780959.443211,0
+PAYX.US,D,19960229,000000,4.78811,4.8087,4.72524,4.72524,969933.25911695,0
+PAYX.US,D,19960301,000000,4.71171,4.74613,4.60776,4.62825,1092683.3279079,0
+PAYX.US,D,19960304,000000,4.63542,4.63542,4.46214,4.46214,1630809.6689246,0
+PAYX.US,D,19960305,000000,4.46214,4.75339,4.41359,4.72524,5065588.6193372,0
+PAYX.US,D,19960306,000000,4.73212,5.00944,4.71171,4.96816,6418021.5632264,0
+PAYX.US,D,19960307,000000,4.96816,4.98914,4.84322,4.86391,3785492.121612,0
+PAYX.US,D,19960308,000000,4.78811,5.07868,4.73212,5.03034,4643642.3321317,0
+PAYX.US,D,19960311,000000,5.03034,5.35601,4.8848,4.94726,7341929.0275075,0
+PAYX.US,D,19960312,000000,4.92638,5.10663,4.86391,5.03034,4752139.8633823,0
+PAYX.US,D,19960313,000000,5.07868,5.07868,4.92638,4.98141,1630809.6689246,0
+PAYX.US,D,19960314,000000,4.96816,5.10663,4.9611,5.08594,2460457.8635045,0
+PAYX.US,D,19960315,000000,5.14096,5.18282,5.03034,5.05093,2194138.2325434,0
+PAYX.US,D,19960318,000000,5.12026,5.16174,5.07868,5.09966,1932197.2519506,0
+PAYX.US,D,19960319,000000,5.12026,5.12026,4.98914,5.02327,1988095.9142448,0
+PAYX.US,D,19960320,000000,5.00944,5.05093,4.90559,4.98914,5012980.5729579,0
+PAYX.US,D,19960321,000000,4.98914,5.03034,4.90559,4.90559,2404567.3589194,0
+PAYX.US,D,19960322,000000,4.91285,4.91285,4.87088,4.90559,3535608.2350936,0
+PAYX.US,D,19960325,000000,4.96816,4.98914,4.92638,4.93335,2670888.0095942,0
+PAYX.US,D,19960326,000000,4.93335,4.93335,4.84322,4.87088,1924531.0448083,0
+PAYX.US,D,19960327,000000,4.84322,4.90559,4.82948,4.8848,2472514.9575789,0
+PAYX.US,D,19960328,000000,4.8848,5.07868,4.84322,5.04415,4801456.274133,0
+PAYX.US,D,19960329,000000,5.06486,5.06486,4.96816,5.00944,1385307.4919154,0
+PAYX.US,D,19960401,000000,5.00944,5.16174,4.98914,5.10663,2255512.757082,0
+PAYX.US,D,19960402,000000,5.12732,5.20343,5.09966,5.16174,3110373.3714004,0
+PAYX.US,D,19960403,000000,5.14096,5.31443,5.12026,5.245,2516354.4863713,0
+PAYX.US,D,19960404,000000,5.245,5.35601,5.22441,5.2659,1903703.3937201,0
+PAYX.US,D,19960408,000000,5.16174,5.22441,5.09966,5.18282,2680749.6602025,0
+PAYX.US,D,19960409,000000,5.23824,5.245,4.89167,4.94726,4720354.3695231,0
+PAYX.US,D,19960410,000000,4.9611,5.08594,4.92638,5.00944,2229207.204322,0
+PAYX.US,D,19960411,000000,5.03034,5.22441,5.00268,5.16174,3980577.6168534,0
+PAYX.US,D,19960412,000000,5.18282,5.22441,5.14096,5.22441,4148260.3474586,0
+PAYX.US,D,19960415,000000,5.245,5.28678,5.19655,5.25892,2855005.4649284,0
+PAYX.US,D,19960416,000000,5.25892,5.41829,5.25892,5.27991,3132293.1357967,0
+PAYX.US,D,19960417,000000,5.28678,5.28678,5.22441,5.245,1696572.0212543,0
+PAYX.US,D,19960418,000000,5.2659,5.38377,5.245,5.38377,3191474.2562967,0
+PAYX.US,D,19960419,000000,5.38377,5.50125,5.35601,5.43221,2067006.4542432,0
+PAYX.US,D,19960422,000000,5.45987,5.61227,5.43918,5.59157,2156876.8764398,0
+PAYX.US,D,19960423,000000,5.59843,5.61913,5.48722,5.58471,3167364.1470026,0
+PAYX.US,D,19960424,000000,5.59843,5.65384,5.57775,5.63305,2376072.4809752,0
+PAYX.US,D,19960425,000000,5.63305,5.79242,5.6054,5.77858,3449027.4090983,0
+PAYX.US,D,19960426,000000,5.77858,6.04886,5.71651,5.98609,4792685.717119,0
+PAYX.US,D,19960429,000000,5.93804,5.98609,5.85489,5.87587,5460141.3193292,0
+PAYX.US,D,19960430,000000,5.87587,5.89636,5.79242,5.8134,3407381.2843445,0
+PAYX.US,D,19960501,000000,5.8134,5.8134,5.6815,5.71651,4598702.5323219,0
+PAYX.US,D,19960502,000000,5.69552,5.89636,5.67493,5.67493,4131818.4847341,0
+PAYX.US,D,19960503,000000,5.72297,5.93118,5.69552,5.83389,3689048.6252948,0
+PAYX.US,D,19960506,000000,5.85489,5.85489,5.70249,5.79947,2640200.7473249,0
+PAYX.US,D,19960507,000000,5.79947,5.86861,5.75799,5.75799,1424761.2323442,0
+PAYX.US,D,19960508,000000,5.75073,5.77858,5.64022,5.64022,4404719.347525,0
+PAYX.US,D,19960509,000000,5.67493,5.73711,5.53625,5.54303,2665405.0093542,0
+PAYX.US,D,19960510,000000,5.57775,5.75073,5.54303,5.71651,3963041.6013936,0
+PAYX.US,D,19960513,000000,5.70249,5.89636,5.70249,5.89636,6125395.3597916,0
+PAYX.US,D,19960514,000000,5.89636,5.98609,5.85489,5.91029,2417717.5860154,0
+PAYX.US,D,19960515,000000,5.85489,5.89636,5.79242,5.79242,1562853.9125562,0
+PAYX.US,D,19960516,000000,5.8134,5.93804,5.75073,5.93804,2129473.0920898,0
+PAYX.US,D,19960517,000000,5.93804,5.93804,5.75073,5.75073,3074203.1088911,0
+PAYX.US,D,19960520,000000,5.8134,5.87587,5.77191,5.83389,2115228.7122587,0
+PAYX.US,D,19960521,000000,5.79242,5.83389,5.72297,5.75073,1751365.3139631,0
+PAYX.US,D,19960522,000000,5.75073,5.89636,5.64022,5.84095,4051817.870855,0
+PAYX.US,D,19960523,000000,5.89636,5.91706,5.8134,5.8896,3488484.2086679,0
+PAYX.US,D,19960524,000000,5.95187,5.98609,5.85489,5.85489,2847343.3366406,0
+PAYX.US,D,19960528,000000,5.91706,6.04886,5.59843,5.69552,3651780.1311956,0
+PAYX.US,D,19960529,000000,5.72297,5.79242,5.53625,5.64718,2891907.8818309,0
+PAYX.US,D,19960530,000000,5.69552,5.82007,5.63305,5.77191,2644217.3993512,0
+PAYX.US,D,19960531,000000,5.82007,5.82007,5.63305,5.6609,2682941.024814,0
+PAYX.US,D,19960603,000000,5.6609,5.95187,5.63305,5.8896,4682000.9001115,0
+PAYX.US,D,19960604,000000,5.95187,6.1736,5.8896,6.14555,3906046.7469369,0
+PAYX.US,D,19960605,000000,6.14555,6.43681,6.04886,6.33962,4396310.788853,0
+PAYX.US,D,19960606,000000,6.46466,6.49908,6.27068,6.45043,3019771.8145243,0
+PAYX.US,D,19960607,000000,6.27068,6.46466,6.20812,6.46466,3007352.7221079,0
+PAYX.US,D,19960610,000000,6.5131,6.5131,6.27068,6.40219,2647867.9741809,0
+PAYX.US,D,19960611,000000,6.40219,6.46466,6.3051,6.3051,1493448.1233922,0
+PAYX.US,D,19960612,000000,6.40219,6.43681,6.3051,6.3051,1918685.0265126,0
+PAYX.US,D,19960613,000000,6.36787,6.46466,6.24283,6.40219,2131303.4780729,0
+PAYX.US,D,19960614,000000,6.36787,6.43681,6.1736,6.27068,2461556.0950943,0
+PAYX.US,D,19960617,000000,6.36787,6.46466,6.27068,6.33962,1904801.6253098,0
+PAYX.US,D,19960618,000000,6.33962,6.46466,6.27068,6.44368,2952554.3308309,0
+PAYX.US,D,19960619,000000,6.46466,6.46466,5.96569,6.11133,3300340.9238848,0
+PAYX.US,D,19960620,000000,5.95187,6.06259,5.72297,5.96569,7241464.8003095,0
+PAYX.US,D,19960621,000000,5.91706,6.14555,5.8896,6.03502,1953755.0180049,0
+PAYX.US,D,19960624,000000,6.14555,6.24283,6.04886,6.1736,2392150.3059304,0
+PAYX.US,D,19960625,000000,6.1736,6.20812,5.98609,6.09749,2720204.4203449,0
+PAYX.US,D,19960626,000000,6.11133,6.43681,6.04886,6.43681,2975933.3054454,0
+PAYX.US,D,19960627,000000,6.46466,6.49908,6.33962,6.46466,2093308.9478624,0
+PAYX.US,D,19960628,000000,6.53388,6.53388,6.1736,6.19429,3320801.4780628,0
+PAYX.US,D,19960701,000000,6.20812,6.75582,6.1736,6.64481,6091421.5604619,0
+PAYX.US,D,19960702,000000,6.67237,6.80386,6.36787,6.62401,5525168.4581248,0
+PAYX.US,D,19960703,000000,6.65873,6.65873,6.3051,6.33962,2363649.3097043,0
+PAYX.US,D,19960705,000000,6.31884,6.41573,6.24283,6.27068,1338552.6018274,0
+PAYX.US,D,19960708,000000,6.3051,6.36787,6.20812,6.35345,2634719.7865122,0
+PAYX.US,D,19960709,000000,6.33962,6.36787,6.27068,6.36787,1481024.9521213,0
+PAYX.US,D,19960710,000000,6.36787,6.36787,6.1736,6.27068,1841966.8708394,0
+PAYX.US,D,19960711,000000,6.27068,6.27068,6.11133,6.14555,3409938.7261526,0
+PAYX.US,D,19960712,000000,6.1736,6.20812,6.08328,6.11133,1852193.5789306,0
+PAYX.US,D,19960715,000000,6.14555,6.14555,5.85489,5.85489,2994199.4358711,0
+PAYX.US,D,19960716,000000,5.69552,5.72297,5.18282,5.53625,9520356.532006,0
+PAYX.US,D,19960717,000000,5.61227,5.79242,5.59843,5.70935,8115315.5417375,0
+PAYX.US,D,19960718,000000,5.72297,5.98609,5.69552,5.95187,6332533.8702527,0
+PAYX.US,D,19960719,000000,5.90342,6.27068,5.82007,5.8896,5150347.2170585,0
+PAYX.US,D,19960722,000000,5.8896,5.8896,5.72297,5.79242,1069669.4107764,0
+PAYX.US,D,19960723,000000,5.82007,5.95187,5.75799,5.85489,1973483.4177897,0
+PAYX.US,D,19960724,000000,5.69552,5.79242,5.56372,5.75799,2820303.5900601,0
+PAYX.US,D,19960725,000000,5.75799,5.95187,5.75799,5.84095,1441575.2905471,0
+PAYX.US,D,19960726,000000,5.82007,5.98609,5.72297,5.82007,1703141.0165205,0
+PAYX.US,D,19960729,000000,5.82007,6.00041,5.75799,5.8896,1665146.48631,0
+PAYX.US,D,19960730,000000,5.92441,5.95883,5.79947,5.95883,1789360.8638874,0
+PAYX.US,D,19960731,000000,5.92441,5.95883,5.79947,5.89636,1900420.9355142,0
+PAYX.US,D,19960801,000000,5.82713,5.95883,5.82713,5.92441,2343920.9099195,0
+PAYX.US,D,19960802,000000,5.95883,5.95883,5.79947,5.79947,3903127.3067869,0
+PAYX.US,D,19960805,000000,5.79947,5.86184,5.76476,5.76476,2265013.429062,0
+PAYX.US,D,19960806,000000,5.73711,5.79947,5.66777,5.70249,2012936.1385048,0
+PAYX.US,D,19960807,000000,5.79947,5.82713,5.70249,5.82713,2102808.6001286,0
+PAYX.US,D,19960808,000000,5.79947,5.89636,5.79947,5.82713,2104266.7906333,0
+PAYX.US,D,19960809,000000,5.86184,5.95883,5.82713,5.87587,1506596.3110609,0
+PAYX.US,D,19960812,000000,5.95883,6.153,5.91029,6.153,3868055.2758674,0
+PAYX.US,D,19960813,000000,6.11809,6.34698,6.05592,6.18722,4785016.4508358,0
+PAYX.US,D,19960814,000000,6.24969,6.40896,6.153,6.40896,1500018.138372,0
+PAYX.US,D,19960815,000000,6.3815,6.3815,6.28441,6.28441,1270600.9243135,0
+PAYX.US,D,19960816,000000,6.3815,6.50604,6.24969,6.44368,2556541.400907,0
+PAYX.US,D,19960819,000000,6.50604,6.54066,6.40896,6.54066,2085270.5452416,0
+PAYX.US,D,19960820,000000,6.54066,6.60323,6.50604,6.50604,3267463.3167177,0
+PAYX.US,D,19960821,000000,6.56841,6.70012,6.50604,6.63775,3070185.4371512,0
+PAYX.US,D,19960822,000000,6.6652,6.7973,6.60323,6.7973,2207292.5384939,0
+PAYX.US,D,19960823,000000,6.7973,7.0259,6.73464,6.89439,3397521.6731635,0
+PAYX.US,D,19960826,000000,6.95636,7.18496,6.89439,7.08807,2876564.2506962,0
+PAYX.US,D,19960827,000000,7.11562,7.21261,6.83182,6.85937,3567758.7864357,0
+PAYX.US,D,19960828,000000,6.89439,6.99118,6.83182,6.99118,2796192.4610524,0
+PAYX.US,D,19960829,000000,6.92891,6.99118,6.76249,6.78318,2249668.7782137,0
+PAYX.US,D,19960830,000000,6.73464,6.95636,6.6652,6.89439,1444490.6518427,0
+PAYX.US,D,19960903,000000,6.89439,6.89439,6.76249,6.85937,990026.71638475,0
+PAYX.US,D,19960904,000000,6.89439,6.95636,6.7973,6.83182,771562.24652885,0
+PAYX.US,D,19960905,000000,6.83182,6.89439,6.73464,6.73464,1022910.4418337,0
+PAYX.US,D,19960906,000000,6.7973,6.7973,6.6652,6.73464,1339277.6182251,0
+PAYX.US,D,19960909,000000,6.73464,6.73464,6.47114,6.47114,2097692.6967989,0
+PAYX.US,D,19960910,000000,6.50604,6.60323,6.40896,6.54066,3069454.3024716,0
+PAYX.US,D,19960911,000000,6.54066,6.7973,6.50604,6.70012,2990549.880755,0
+PAYX.US,D,19960912,000000,6.68609,6.76249,6.63775,6.73464,1262562.5216927,0
+PAYX.US,D,19960913,000000,6.76249,6.90812,6.74865,6.85937,3160054.839634,0
+PAYX.US,D,19960916,000000,6.83182,7.23399,6.83182,7.06738,4061676.4623224,0
+PAYX.US,D,19960917,000000,7.11562,7.11562,6.83182,7.05335,2621567.5199889,0
+PAYX.US,D,19960918,000000,7.16417,7.19889,6.83182,6.90812,2129108.0346069,0
+PAYX.US,D,19960919,000000,6.97725,7.21261,6.95636,7.19889,2811537.1119006,0
+PAYX.US,D,19960920,000000,7.21261,7.53859,7.18496,7.34462,3848325.8563689,0
+PAYX.US,D,19960923,000000,7.33098,7.44141,7.24743,7.28185,1074050.100572,0
+PAYX.US,D,19960924,000000,7.31029,7.63528,7.28185,7.58645,3152752.6702611,0
+PAYX.US,D,19960925,000000,7.58645,7.83102,7.49024,7.79434,2824685.2995692,0
+PAYX.US,D,19960926,000000,7.92801,7.92801,7.53859,7.55203,5232908.3318866,0
+PAYX.US,D,19960927,000000,7.57389,7.60008,7.52486,7.57389,1755016.9085065,0
+PAYX.US,D,19960930,000000,7.52486,7.57389,7.44141,7.47602,1457642.9183658,0
+PAYX.US,D,19961001,000000,7.47602,7.57389,7.44141,7.49024,1770363.5987822,0
+PAYX.US,D,19961002,000000,7.57389,7.66401,7.50397,7.66401,1469341.0732391,0
+PAYX.US,D,19961003,000000,7.63528,7.95351,7.63528,7.85681,2145915.974528,0
+PAYX.US,D,19961004,000000,7.92801,8.18387,7.92801,8.02362,2273046.7331145,0
+PAYX.US,D,19961007,000000,8.05099,8.05099,7.89202,7.89202,1670989.4454648,0
+PAYX.US,D,19961008,000000,7.92801,7.92801,7.66401,7.69706,1893843.782539,0
+PAYX.US,D,19961009,000000,7.73257,7.78052,7.60008,7.63528,1139085.3970767,0
+PAYX.US,D,19961010,000000,7.66401,7.83102,7.60008,7.76051,1560668.6662265,0
+PAYX.US,D,19961011,000000,7.79434,8.086,7.76051,8.086,1378732.3783675,0
+PAYX.US,D,19961014,000000,8.086,8.19691,7.79434,7.83102,1902611.280412,0
+PAYX.US,D,19961015,000000,7.83102,8.121,7.83102,8.05099,1947910.0194229,0
+PAYX.US,D,19961016,000000,8.121,8.18387,7.76051,7.84338,2520008.1203421,0
+PAYX.US,D,19961017,000000,7.86406,8.05099,7.85681,7.92801,1443757.4777358,0
+PAYX.US,D,19961018,000000,7.95351,7.98842,7.73257,7.7458,1866077.9998471,0
+PAYX.US,D,19961021,000000,7.79434,7.79434,7.50397,7.52486,1467141.5509185,0
+PAYX.US,D,19961022,000000,7.42737,7.50397,7.0259,7.08807,5353460.9177843,0
+PAYX.US,D,19961023,000000,7.15015,7.47602,7.08807,7.40747,3789878.9296895,0
+PAYX.US,D,19961024,000000,7.22684,7.61459,7.22684,7.46926,2587956.738715,0
+PAYX.US,D,19961025,000000,7.46926,7.58095,7.38669,7.45484,1847079.7150281,0
+PAYX.US,D,19961028,000000,7.55203,7.71177,7.5174,7.53152,1925257.0809198,0
+PAYX.US,D,19961029,000000,7.5174,7.64989,7.28891,7.32412,1804698.3767402,0
+PAYX.US,D,19961030,000000,7.32412,7.35883,7.16417,7.22684,1462027.687016,0
+PAYX.US,D,19961031,000000,7.22684,7.4213,7.17819,7.35883,1600847.4230531,0
+PAYX.US,D,19961101,000000,7.38669,7.48328,7.35883,7.48328,1244294.3518397,0
+PAYX.US,D,19961104,000000,7.48328,7.55203,7.38669,7.53152,714573.51035399,0
+PAYX.US,D,19961105,000000,7.48328,7.64989,7.48328,7.62861,920615.8286526,0
+PAYX.US,D,19961106,000000,7.62861,7.79434,7.58095,7.79434,2429409.6226068,0
+PAYX.US,D,19961107,000000,7.76051,7.79434,7.53859,7.67677,1635921.4933999,0
+PAYX.US,D,19961108,000000,7.64989,7.7458,7.64989,7.66401,692655.785385,0
+PAYX.US,D,19961111,000000,7.64989,7.7458,7.61459,7.71177,650275.46681068,0
+PAYX.US,D,19961112,000000,7.7458,7.83788,7.61459,7.61459,1441575.2905471,0
+PAYX.US,D,19961113,000000,7.64989,7.64989,7.45484,7.5174,801520.41354588,0
+PAYX.US,D,19961114,000000,7.5174,7.69706,7.45484,7.58095,976877.50900243,0
+PAYX.US,D,19961115,000000,7.61459,7.69706,7.5174,7.5174,1226758.33638,0
+PAYX.US,D,19961118,000000,7.61459,7.64989,7.45484,7.48328,923541.38708455,0
+PAYX.US,D,19961119,000000,7.45484,7.45484,7.12955,7.19222,2130576.4222479,0
+PAYX.US,D,19961120,000000,7.16417,7.27527,7.12955,7.12955,1921607.5258037,0
+PAYX.US,D,19961121,000000,7.19222,7.19222,7.06738,7.09522,2063357.9188408,0
+PAYX.US,D,19961122,000000,7.09522,7.4213,7.09522,7.40747,3034382.2715522,0
+PAYX.US,D,19961125,000000,7.4213,7.4213,7.102,7.14377,1676104.3290809,0
+PAYX.US,D,19961126,000000,7.16417,7.22684,6.90076,6.97058,2706323.0585693,0
+PAYX.US,D,19961127,000000,6.99795,7.03257,6.90076,6.97058,1501485.5062994,0
+PAYX.US,D,19961129,000000,6.93518,6.99795,6.90076,6.90076,328791.36737593,0
+PAYX.US,D,19961202,000000,6.97058,7.22684,6.83858,7.16417,4804021.8736501,0
+PAYX.US,D,19961203,000000,7.12955,7.32412,7.06738,7.16417,2363649.3097043,0
+PAYX.US,D,19961204,000000,7.12955,7.22684,7.03257,7.06738,2013671.3520389,0
+PAYX.US,D,19961205,000000,7.16417,7.16417,6.93518,6.99795,594020.92445631,0
+PAYX.US,D,19961206,000000,6.74159,6.92891,6.56841,6.85262,2887530.2511761,0
+PAYX.US,D,19961209,000000,6.83858,6.97058,6.80386,6.83858,2802769.6140275,0
+PAYX.US,D,19961210,000000,6.80386,6.83858,6.64481,6.64481,2984700.8033185,0
+PAYX.US,D,19961211,000000,6.58234,6.67952,6.47114,6.61696,3474966.8846618,0
+PAYX.US,D,19961212,000000,6.67952,6.74159,6.63088,6.65176,2427944.2941067,0
+PAYX.US,D,19961213,000000,6.51987,6.64481,6.29148,6.29148,2643486.2646716,0
+PAYX.US,D,19961216,000000,6.45043,6.58234,6.42308,6.42308,7446045.8689626,0
+PAYX.US,D,19961217,000000,6.38856,6.53388,6.09749,6.13182,5856882.3247918,0
+PAYX.US,D,19961218,000000,6.15948,6.29148,5.86861,5.95187,9101695.7621472,0
+PAYX.US,D,19961219,000000,5.95187,6.00041,5.48722,5.90342,19361467.048481,0
+PAYX.US,D,19961220,000000,6.04189,6.25676,5.90342,6.19429,8759020.9935685,0
+PAYX.US,D,19961223,000000,6.20812,6.35345,6.06259,6.13182,3298879.6742394,0
+PAYX.US,D,19961224,000000,6.22901,6.22901,6.06259,6.14555,830018.35063104,0
+PAYX.US,D,19961226,000000,6.15948,6.15948,6.09749,6.13182,1437188.4824696,0
+PAYX.US,D,19961227,000000,6.13182,6.326,6.09749,6.27735,1702409.8818409,0
+PAYX.US,D,19961230,000000,6.33962,6.54762,6.29148,6.45043,4383161.5814708,0
+PAYX.US,D,19961231,000000,6.54762,6.64481,6.45043,6.63775,2010014.6589274,0
+PAYX.US,D,19970102,000000,6.56841,6.64481,6.326,6.59607,3470583.1357252,0
+PAYX.US,D,19970103,000000,6.6652,6.71384,6.38856,6.58234,2359264.5410542,0
+PAYX.US,D,19970106,000000,6.59607,6.61696,6.42308,6.49908,1784248.0196985,0
+PAYX.US,D,19970107,000000,6.54762,6.54762,6.38856,6.47114,3711698.504657,0
+PAYX.US,D,19970108,000000,6.38856,6.42308,6.08328,6.08328,3263080.5874948,0
+PAYX.US,D,19970109,000000,6.11133,6.35345,6.03502,6.25676,4335670.458135,0
+PAYX.US,D,19970110,000000,6.22901,6.42308,6.18017,6.42308,1664417.3910577,0
+PAYX.US,D,19970113,000000,6.42308,6.83858,6.38856,6.72797,4708303.3937306,0
+PAYX.US,D,19970114,000000,6.76249,7.26136,6.74159,7.11562,5908029.1215255,0
+PAYX.US,D,19970115,000000,7.09522,7.19222,6.90076,7.06738,3227281.5007503,0
+PAYX.US,D,19970116,000000,7.0813,7.16417,6.83858,6.90076,2750161.5676483,0
+PAYX.US,D,19970117,000000,6.79005,6.79005,6.58234,6.64481,2737013.3799797,0
+PAYX.US,D,19970120,000000,6.61696,6.71384,6.61696,6.67237,2894101.2858695,0
+PAYX.US,D,19970121,000000,6.67952,6.67952,6.61696,6.65176,2459359.6319147,0
+PAYX.US,D,19970122,000000,6.64481,6.6652,6.54762,6.61696,2450597.2326099,0
+PAYX.US,D,19970123,000000,6.56841,6.61696,6.38856,6.38856,2495164.836941,0
+PAYX.US,D,19970124,000000,6.38856,6.42308,6.06259,6.06259,3933814.5690562,0
+PAYX.US,D,19970127,000000,6.12524,6.19429,6.08328,6.08328,2319809.7809117,0
+PAYX.US,D,19970128,000000,6.1736,6.22175,6.07671,6.09034,6063654.7580563,0
+PAYX.US,D,19970129,000000,6.09034,6.12524,5.97942,6.04189,9054198.5205295,0
+PAYX.US,D,19970130,000000,6.13878,6.1736,6.04189,6.1736,5560968.564583,0
+PAYX.US,D,19970131,000000,6.11133,6.3051,6.11133,6.27068,3654707.7290548,0
+PAYX.US,D,19970203,000000,6.29815,6.59607,6.23606,6.54762,3445737.8128971,0
+PAYX.US,D,19970204,000000,6.56164,6.65873,6.52673,6.6098,3742380.6683581,0
+PAYX.US,D,19970205,000000,6.62401,6.62401,6.56164,6.57538,2324923.6448141,0
+PAYX.US,D,19970206,000000,6.57538,6.59607,6.42984,6.49908,6515202.312505,0
+PAYX.US,D,19970207,000000,6.47868,6.52673,6.42984,6.45043,2439636.3306981,0
+PAYX.US,D,19970210,000000,6.36787,6.3815,6.15948,6.15948,2297890.0165155,0
+PAYX.US,D,19970211,000000,6.20812,6.20812,5.91706,6.01424,2954742.6363014,0
+PAYX.US,D,19970212,000000,6.11133,6.13878,6.01424,6.07671,2352690.4472198,0
+PAYX.US,D,19970213,000000,6.06259,6.70717,6.06259,6.62401,5933601.5001788,0
+PAYX.US,D,19970214,000000,6.64481,6.64481,6.46466,6.54066,2704862.8286375,0
+PAYX.US,D,19970218,000000,6.49908,6.54762,6.13878,6.25676,2544118.229636,0
+PAYX.US,D,19970219,000000,6.22175,6.28441,6.06259,6.10407,4369281.2394088,0
+PAYX.US,D,19970220,000000,6.11133,6.11133,5.9449,5.96569,4418235.6518175,0
+PAYX.US,D,19970221,000000,6.02777,6.04189,5.84791,5.93118,3065804.7473556,0
+PAYX.US,D,19970224,000000,5.9449,5.96569,5.88244,5.9449,2409676.1242537,0
+PAYX.US,D,19970225,000000,5.9449,6.3815,5.9449,6.33275,4456962.3364212,0
+PAYX.US,D,19970226,000000,6.33275,6.36787,5.9449,5.97942,6627716.495782,0
+PAYX.US,D,19970227,000000,6.01424,6.07671,5.83389,5.97237,2403104.0698467,0
+PAYX.US,D,19970228,000000,6.01424,6.01424,5.57775,5.62648,5580696.9643678,0
+PAYX.US,D,19970303,000000,5.64022,5.75073,5.59157,5.68835,2756734.6417689,0
+PAYX.US,D,19970304,000000,5.73711,5.78584,5.68835,5.73711,1979328.4163717,0
+PAYX.US,D,19970305,000000,5.75073,5.88244,5.70249,5.88244,3703656.0231817,0
+PAYX.US,D,19970306,000000,5.91706,6.11133,5.88244,6.02777,2783771.3292087,0
+PAYX.US,D,19970307,000000,6.01424,6.1736,6.01424,6.08328,2674175.5663682,0
+PAYX.US,D,19970310,000000,6.09034,6.09034,6.01424,6.06259,1820776.2016953,0
+PAYX.US,D,19970311,000000,6.06259,6.06259,5.88244,5.91706,2186103.9087772,0
+PAYX.US,D,19970312,000000,5.91706,5.9449,5.62648,5.64022,4347357.3961581,0
+PAYX.US,D,19970313,000000,5.65384,5.68835,5.5292,5.59157,8360821.7976014,0
+PAYX.US,D,19970314,000000,5.57775,5.82007,5.55686,5.77191,9985779.3299484,0
+PAYX.US,D,19970317,000000,5.83389,5.9449,5.6815,5.72297,7484037.3400321,0
+PAYX.US,D,19970318,000000,5.78584,5.88244,5.77191,5.78584,8451417.2361957,0
+PAYX.US,D,19970319,000000,5.73711,5.77191,5.68835,5.74406,5159111.6557907,0
+PAYX.US,D,19970320,000000,5.72297,5.78584,5.65384,5.6815,3330300.1106155,0
+PAYX.US,D,19970321,000000,5.72297,5.77191,5.6054,5.6054,3553145.2702669,0
+PAYX.US,D,19970324,000000,5.6054,5.62648,5.54303,5.6054,3112562.6965846,0
+PAYX.US,D,19970325,000000,5.55686,5.6054,5.36288,5.45987,2701206.135526,0
+PAYX.US,D,19970326,000000,5.45987,5.5292,5.33512,5.41132,3271842.9867996,0
+PAYX.US,D,19970327,000000,5.38377,5.41132,5.33512,5.36288,2687324.7737505,0
+PAYX.US,D,19970331,000000,5.34915,5.44613,5.2659,5.31443,4157389.8436736,0
+PAYX.US,D,19970401,000000,5.31443,5.33512,5.1689,5.20343,3257959.5855969,0
+PAYX.US,D,19970402,000000,5.25216,5.25216,4.94726,4.97473,5858345.6138645,0
+PAYX.US,D,19970403,000000,4.9611,5.55686,4.94726,5.5292,7827441.2038632,0
+PAYX.US,D,19970404,000000,5.43221,5.78584,5.33512,5.72297,5414839.5211775,0
+PAYX.US,D,19970407,000000,5.72297,5.77191,5.55686,5.65384,2098424.8511921,0
+PAYX.US,D,19970408,000000,5.59157,5.73711,5.59157,5.70249,1430609.2900672,0
+PAYX.US,D,19970409,000000,5.73711,5.78584,5.67493,5.70249,2916022.0699795,0
+PAYX.US,D,19970410,000000,5.75073,5.75073,5.64022,5.68835,1834660.6226117,0
+PAYX.US,D,19970411,000000,5.67493,5.82007,5.62648,5.77191,3884861.1763611,0
+PAYX.US,D,19970414,000000,5.79947,5.84791,5.75073,5.82007,3679548.9730284,0
+PAYX.US,D,19970415,000000,5.83389,5.88244,5.70249,5.77858,3436970.315024,0
+PAYX.US,D,19970416,000000,5.79947,5.79947,5.6054,5.68835,3059224.5352393,0
+PAYX.US,D,19970417,000000,5.68835,6.07671,5.64022,5.83389,3490313.5749374,0
+PAYX.US,D,19970418,000000,5.99345,6.06259,5.83389,5.89636,2588688.8931082,0
+PAYX.US,D,19970421,000000,5.84791,5.91706,5.55686,5.62648,4568750.4835867,0
+PAYX.US,D,19970422,000000,5.67493,5.67493,5.43221,5.62648,4290372.7388378,0
+PAYX.US,D,19970423,000000,5.57775,5.59157,5.49458,5.5084,2067737.5889229,0
+PAYX.US,D,19970424,000000,5.54303,5.57775,5.34915,5.34915,3196590.1596264,0
+PAYX.US,D,19970425,000000,5.34915,5.45987,5.2659,5.38377,2497360.2804071,0
+PAYX.US,D,19970428,000000,5.44613,5.45987,5.30051,5.45987,2506124.7191392,0
+PAYX.US,D,19970429,000000,5.58471,5.75073,5.52244,5.71651,1993214.8767155,0
+PAYX.US,D,19970430,000000,5.68835,6.07671,5.63305,6.06259,3927967.5310469,0
+PAYX.US,D,19970501,000000,6.06955,6.24969,5.86184,6.24969,4150086.654587,0
+PAYX.US,D,19970502,000000,6.24969,6.63775,6.18722,6.58901,6094342.0203256,0
+PAYX.US,D,19970505,000000,6.58901,7.10926,6.47868,7.09522,7600942.4102411,0
+PAYX.US,D,19970506,000000,7.03257,7.0605,6.91488,6.9495,4879274.7008233,0
+PAYX.US,D,19970507,000000,6.86643,6.88037,6.6098,6.76926,3238963.3402052,0
+PAYX.US,D,19970508,000000,6.73464,6.85262,6.63775,6.76926,1640303.2029091,0
+PAYX.US,D,19970509,000000,6.72071,6.76926,6.56164,6.63088,1124469.8414806,0
+PAYX.US,D,19970512,000000,6.6098,6.63775,6.47868,6.58901,1705338.4994138,0
+PAYX.US,D,19970513,000000,6.54066,6.67237,6.54066,6.54066,2680749.6602025,0
+PAYX.US,D,19970514,000000,6.6098,6.73464,6.5131,6.5131,3207548.0023972,0
+PAYX.US,D,19970515,000000,6.5131,6.62401,6.34698,6.56164,2935015.2562303,0
+PAYX.US,D,19970516,000000,6.54066,6.57538,6.42984,6.49251,2328576.2590711,0
+PAYX.US,D,19970519,000000,6.5131,6.70717,6.47868,6.6098,1607428.6548828,0
+PAYX.US,D,19970520,000000,6.6098,6.8179,6.56164,6.80386,2137149.4963686,0
+PAYX.US,D,19970521,000000,6.86643,7.12955,6.86643,7.12955,2487131.5328885,0
+PAYX.US,D,19970522,000000,7.0605,7.17819,7.03257,7.04659,4021495.6660686,0
+PAYX.US,D,19970523,000000,7.0605,7.1575,7.01207,7.14377,1245755.6014853,0
+PAYX.US,D,19970527,000000,7.0605,7.09522,6.91488,7.04659,1642499.6660887,0
+PAYX.US,D,19970528,000000,7.0813,7.14377,6.88037,6.96314,2317618.4163003,0
+PAYX.US,D,19970529,000000,6.96314,7.0605,6.93518,6.98412,710194.85998566,0
+PAYX.US,D,19970530,000000,6.90076,7.26136,6.85262,7.14377,2157360.220705,0
+PAYX.US,D,19970602,000000,7.35883,7.38669,7.19222,7.30245,1324419.3707828,0
+PAYX.US,D,19970603,000000,7.28891,7.33784,6.99795,7.01873,1538259.4392832,0
+PAYX.US,D,19970604,000000,7.09522,7.24066,7.01873,7.16417,1511470.5422581,0
+PAYX.US,D,19970605,000000,7.28891,7.31029,7.14377,7.14377,1223594.1649563,0
+PAYX.US,D,19970606,000000,7.16417,7.38669,7.01873,7.38669,1860233.001265,0
+PAYX.US,D,19970609,000000,7.35883,7.43455,7.31029,7.38669,2248934.5843932,0
+PAYX.US,D,19970610,000000,7.38669,7.40747,7.31029,7.35883,1663443.5645319,0
+PAYX.US,D,19970611,000000,7.33784,7.38669,7.28891,7.33784,380422.52808846,0
+PAYX.US,D,19970612,000000,7.29568,7.40747,7.28891,7.38669,1181701.2695018,0
+PAYX.US,D,19970613,000000,7.33784,7.40747,7.24066,7.28891,1176339.6151849,0
+PAYX.US,D,19970616,000000,7.33784,7.38669,7.24066,7.38669,1024366.592911,0
+PAYX.US,D,19970617,000000,7.38669,7.40747,7.35883,7.40747,1652240.9904875,0
+PAYX.US,D,19970618,000000,7.38669,7.40747,7.24066,7.33784,1269864.6910656,0
+PAYX.US,D,19970619,000000,7.24066,7.35883,7.24066,7.35883,3112562.6965846,0
+PAYX.US,D,19970620,000000,7.31029,7.48328,7.28891,7.33784,2165646.41374,0
+PAYX.US,D,19970623,000000,7.33784,7.38669,7.24066,7.27527,1800323.8052264,0
+PAYX.US,D,19970624,000000,7.24066,7.33784,7.21261,7.28891,1508061.639561,0
+PAYX.US,D,19970625,000000,7.28891,7.28891,7.06738,7.09522,940592.01885186,0
+PAYX.US,D,19970626,000000,7.09522,7.16417,7.04659,7.09522,1033138.1696386,0
+PAYX.US,D,19970627,000000,7.16417,7.24066,7.09522,7.24066,1082332.2147526,0
+PAYX.US,D,19970630,000000,7.33784,7.62861,7.28891,7.38669,4661054.962241,0
+PAYX.US,D,19970701,000000,7.48328,7.80189,7.43455,7.7258,3328837.8412562,0
+PAYX.US,D,19970702,000000,7.85005,7.92124,7.7258,7.92124,1219695.7997123,0
+PAYX.US,D,19970703,000000,7.92124,7.92124,7.82367,7.82367,1214341.2833908,0
+PAYX.US,D,19970707,000000,7.8981,7.8981,7.82367,7.82367,1125683.3007118,0
+PAYX.US,D,19970708,000000,7.85005,7.87152,7.7258,7.74002,2877297.4248031,0
+PAYX.US,D,19970709,000000,7.7258,7.77395,7.56663,7.58095,9189129.0687452,0
+PAYX.US,D,19970710,000000,7.53152,7.82367,7.50397,7.7258,2070171.6453805,0
+PAYX.US,D,19970711,000000,7.77395,7.92124,7.70451,7.80189,1592324.6564535,0
+PAYX.US,D,19970714,000000,7.77395,7.87152,7.7258,7.82367,706779.83900673,0
+PAYX.US,D,19970715,000000,7.75374,7.87152,7.7258,7.87152,631763.58539786,0
+PAYX.US,D,19970716,000000,7.80189,7.87152,7.7258,7.82367,1396029.7808355,0
+PAYX.US,D,19970717,000000,7.75374,7.80189,7.75374,7.76051,2314207.4741759,0
+PAYX.US,D,19970718,000000,7.75374,7.82367,7.75374,7.80189,2668820.0303331,0
+PAYX.US,D,19970721,000000,7.77395,7.8981,7.75374,7.78788,2132033.5930388,0
+PAYX.US,D,19970722,000000,7.77395,7.80189,7.75374,7.77395,951304.11063557,0
+PAYX.US,D,19970723,000000,7.75374,8.01706,7.75374,7.80189,3933814.5690562,0
+PAYX.US,D,19970724,000000,7.80189,7.85005,7.75374,7.76051,755002.09702217,0
+PAYX.US,D,19970725,000000,7.80189,7.82367,7.70451,7.82367,1813953.297733,0
+PAYX.US,D,19970728,000000,7.85005,7.87152,7.75374,7.77395,434978.2275193,0
+PAYX.US,D,19970729,000000,7.76051,7.78788,7.6899,7.74002,1205569.7066632,0
+PAYX.US,D,19970730,000000,7.76051,7.76051,7.6899,7.7258,922563.48170419,0
+PAYX.US,D,19970731,000000,7.6899,7.85681,7.62861,7.85681,1687316.080548,0
+PAYX.US,D,19970801,000000,7.80837,7.85681,7.6899,7.80189,749642.48213257,0
+PAYX.US,D,19970804,000000,7.77395,7.77395,7.6899,7.7458,443745.72539235,0
+PAYX.US,D,19970805,000000,7.71177,7.76051,7.64254,7.64254,1727739.568648,0
+PAYX.US,D,19970806,000000,7.64254,7.83788,7.64254,7.76051,1817852.6826907,0
+PAYX.US,D,19970807,000000,7.71177,7.76051,7.56663,7.58095,872880.99375688,0
+PAYX.US,D,19970808,000000,7.5174,7.74002,7.44886,7.66401,1168552.0621195,0
+PAYX.US,D,19970811,000000,7.6899,7.6899,7.0813,7.30245,2214839.4391404,0
+PAYX.US,D,19970812,000000,7.35148,7.54515,7.32412,7.44886,1397000.5482204,0
+PAYX.US,D,19970813,000000,7.46926,7.49739,7.19889,7.30245,742338.27333231,0
+PAYX.US,D,19970814,000000,7.30245,7.4213,7.27527,7.40002,852421.45929248,0
+PAYX.US,D,19970815,000000,7.40747,7.4213,7.24743,7.27527,1049697.2994317,0
+PAYX.US,D,19970818,000000,7.27527,7.32412,6.90812,7.00482,2022429.6724893,0
+PAYX.US,D,19970819,000000,7.05335,7.05335,6.95636,7.01873,1170498.6954575,0
+PAYX.US,D,19970820,000000,7.01873,7.102,6.85937,6.88713,3032194.9857952,0
+PAYX.US,D,19970821,000000,6.90812,6.90812,6.56841,6.64481,2763316.8933124,0
+PAYX.US,D,19970822,000000,6.54762,6.79005,6.326,6.69316,2940131.15956,0
+PAYX.US,D,19970825,000000,6.69316,6.74159,6.49908,6.51987,2730676.8794233,0
+PAYX.US,D,19970826,000000,6.54762,6.64481,6.49908,6.54762,1513417.1755961,0
+PAYX.US,D,19970827,000000,6.61696,6.6652,6.51987,6.63088,1754043.0819807,0
+PAYX.US,D,19970828,000000,6.61696,6.64481,6.51987,6.53388,2775496.3530235,0
+PAYX.US,D,19970829,000000,6.59607,6.67952,6.51987,6.6652,2524152.2365731,0
+PAYX.US,D,19970902,000000,6.81113,6.95636,6.6652,6.90812,3409696.0343063,0
+PAYX.US,D,19970903,000000,6.90812,6.93518,6.76249,6.81113,2584547.8360178,0
+PAYX.US,D,19970904,000000,6.76249,6.81113,6.61696,6.71384,1797397.2270808,0
+PAYX.US,D,19970905,000000,6.71384,6.79005,6.67952,6.79005,2796435.1528985,0
+PAYX.US,D,19970908,000000,6.83858,7.19889,6.83858,7.15015,2765265.5660777,0
+PAYX.US,D,19970909,000000,7.15015,7.46926,7.12955,7.44886,4282090.6246571,0
+PAYX.US,D,19970910,000000,7.5174,7.59291,7.19889,7.22684,2447671.6741779,0
+PAYX.US,D,19970911,000000,7.19889,7.24743,6.90812,6.98412,2372176.1551583,0
+PAYX.US,D,19970912,000000,7.00482,7.15015,6.95636,7.05335,5016146.7838088,0
+PAYX.US,D,19970915,000000,7.12955,7.15015,7.00482,7.00482,3766254.2040879,0
+PAYX.US,D,19970916,000000,7.0813,7.12955,6.90812,6.95636,11000651.369162,0
+PAYX.US,D,19970917,000000,7.102,7.19889,6.90812,7.03257,14574498.86574,0
+PAYX.US,D,19970918,000000,7.05335,7.19889,7.00482,7.14377,7923648.126616,0
+PAYX.US,D,19970919,000000,7.15015,7.16417,6.95636,6.97058,4288910.4694785,0
+PAYX.US,D,19970922,000000,6.98412,7.14377,6.85937,6.88713,3825187.5341733,0
+PAYX.US,D,19970923,000000,6.88713,7.12955,6.83858,7.05335,2500764.0845359,0
+PAYX.US,D,19970924,000000,7.05335,7.17819,6.8734,6.90812,2720452.2107594,0
+PAYX.US,D,19970925,000000,6.93518,6.98412,6.71384,6.79005,2738960.0133176,0
+PAYX.US,D,19970926,000000,6.85937,6.88713,6.56841,6.60323,2835892.9721818,0
+PAYX.US,D,19970929,000000,6.60323,6.79005,6.60323,6.79005,4107707.3557264,0
+PAYX.US,D,19970930,000000,6.81113,6.92194,6.71384,6.79005,2666870.3378543,0
+PAYX.US,D,19971001,000000,6.85937,7.27527,6.79005,7.17819,3336142.0500566,0
+PAYX.US,D,19971002,000000,7.22684,7.64254,7.22684,7.64254,3542673.8309022,0
+PAYX.US,D,19971003,000000,7.64254,7.6899,7.48328,7.5174,3494453.612314,0
+PAYX.US,D,19971006,000000,7.56663,7.59291,7.30245,7.40747,2879729.4418335,0
+PAYX.US,D,19971007,000000,7.40002,7.4213,7.26136,7.40002,4816436.8872119,0
+PAYX.US,D,19971008,000000,7.4213,7.5174,7.32412,7.35148,3911407.3815402,0
+PAYX.US,D,19971009,000000,7.40002,7.56663,7.30245,7.56663,1056518.1639668,0
+PAYX.US,D,19971010,000000,7.44886,7.61459,7.40002,7.56663,974200.76069856,0
+PAYX.US,D,19971013,000000,7.49739,7.66401,7.49739,7.64989,1134940.2611318,0
+PAYX.US,D,19971014,000000,7.66401,7.6899,7.50397,7.55203,1647854.1824102,0
+PAYX.US,D,19971015,000000,7.5174,7.80837,7.5174,7.76051,3088690.1805685,0
+PAYX.US,D,19971016,000000,7.74002,7.82367,7.66401,7.67098,1803242.2256629,0
+PAYX.US,D,19971017,000000,7.71177,7.74002,7.35148,7.44886,1669774.96652,0
+PAYX.US,D,19971020,000000,7.49739,7.54515,7.40002,7.4213,857293.65106236,0
+PAYX.US,D,19971021,000000,7.40002,7.59291,7.38669,7.59291,1119352.9184374,0
+PAYX.US,D,19971022,000000,7.61459,7.76051,7.56663,7.64254,871418.72439773,0
+PAYX.US,D,19971023,000000,7.51044,7.65695,7.44141,7.57389,1179265.1736169,0
+PAYX.US,D,19971024,000000,7.65695,7.73257,7.28185,7.33098,2005872.5821234,0
+PAYX.US,D,19971027,000000,7.26792,7.4619,6.85262,6.85262,1768657.6178631,0
+PAYX.US,D,19971028,000000,6.67952,7.54515,6.53388,7.53859,3538291.1016794,0
+PAYX.US,D,19971029,000000,7.51044,7.60743,7.28891,7.4619,2143236.1670832,0
+PAYX.US,D,19971030,000000,7.28891,7.36481,7.21996,7.28891,810044.19985908,0
+PAYX.US,D,19971031,000000,7.41424,7.4619,7.28891,7.44141,911360.90765984,0
+PAYX.US,D,19971103,000000,7.41424,7.65695,7.21996,7.65695,1415022.9670862,0
+PAYX.US,D,19971104,000000,7.59291,7.63528,7.4619,7.53859,1219206.3371653,0
+PAYX.US,D,19971105,000000,7.53859,7.58645,7.4619,7.49024,1056518.1639668,0
+PAYX.US,D,19971106,000000,7.49024,7.65695,7.49024,7.59291,1103278.1526231,0
+PAYX.US,D,19971107,000000,7.41424,7.65695,7.36481,7.58645,2119858.2121823,0
+PAYX.US,D,19971110,000000,7.53859,7.63528,7.37844,7.38669,1509520.8497792,0
+PAYX.US,D,19971111,000000,7.44141,7.58645,7.31706,7.53859,1589406.236017,0
+PAYX.US,D,19971112,000000,7.49024,7.63528,7.4619,7.58645,2063840.2433923,0
+PAYX.US,D,19971113,000000,7.58095,7.63528,7.25439,7.58645,1474936.2419794,0
+PAYX.US,D,19971114,000000,7.52486,7.73257,7.51044,7.73257,1388235.0897747,0
+PAYX.US,D,19971117,000000,7.75374,7.80189,7.53859,7.58645,2288879.8267962,0
+PAYX.US,D,19971118,000000,7.60743,7.75374,7.55947,7.67098,1766707.9253843,0
+PAYX.US,D,19971119,000000,7.60743,8.0711,7.60743,8.0711,6489135.3727366,0
+PAYX.US,D,19971120,000000,8.14719,8.66136,8.121,8.66136,9050306.2735673,0
+PAYX.US,D,19971121,000000,8.80649,8.85376,7.99528,8.18387,7401470.1069222,0
+PAYX.US,D,19971124,000000,8.21849,8.24545,8.0711,8.121,1744299.7181546,0
+PAYX.US,D,19971125,000000,8.18387,8.18387,7.8981,7.96106,2057997.2842376,0
+PAYX.US,D,19971126,000000,7.98842,8.13561,7.8981,8.086,1095487.5404167,0
+PAYX.US,D,19971128,000000,8.05099,8.121,7.96106,7.99528,1011702.7692211,0
+PAYX.US,D,19971201,000000,8.14719,8.31547,8.0711,8.27988,3053627.3270717,0
+PAYX.US,D,19971202,000000,8.16926,8.24545,7.8981,7.8981,2134468.6692101,0
+PAYX.US,D,19971203,000000,7.99528,8.09972,7.86406,8.086,2316157.1666547,0
+PAYX.US,D,19971204,000000,8.0711,8.14719,7.8981,7.99528,947409.82424604,0
+PAYX.US,D,19971205,000000,7.92801,8.24545,7.878,8.24545,1317602.5851022,0
+PAYX.US,D,19971208,000000,8.26517,8.26517,7.97518,8.05099,844144.44368006,0
+PAYX.US,D,19971209,000000,8.24545,8.26517,7.85005,7.878,2825170.6832618,0
+PAYX.US,D,19971210,000000,7.97518,8.18387,7.92801,8.03735,2836866.7987077,0
+PAYX.US,D,19971211,000000,7.94625,7.99528,7.878,7.92801,1445224.8456631,0
+PAYX.US,D,19971212,000000,7.97518,8.09972,7.81563,7.85005,1433043.3465248,0
+PAYX.US,D,19971215,000000,7.85005,7.99528,7.85005,7.98842,1901639.4933136,0
+PAYX.US,D,19971216,000000,8.02362,8.53544,7.94625,8.29292,3614763.5063655,0
+PAYX.US,D,19971217,000000,8.29292,8.48856,7.94625,8.121,2240657.5687807,0
+PAYX.US,D,19971218,000000,8.48856,8.97331,8.39138,8.92466,9245630.3818003,0
+PAYX.US,D,19971219,000000,8.70794,8.86199,8.48856,8.70794,6078999.4089046,0
+PAYX.US,D,19971222,000000,8.781,9.0196,8.63242,8.98841,4219742.2735927,0
+PAYX.US,D,19971223,000000,8.94889,9.43892,8.90406,9.2778,6531027.2484776,0
+PAYX.US,D,19971224,000000,9.3389,9.48404,9.1968,9.44971,2320538.8761641,0
+PAYX.US,D,19971226,000000,9.46442,9.46442,9.21749,9.38794,665863.82921884,0
+PAYX.US,D,19971229,000000,9.3389,9.75765,9.3389,9.72136,6558792.0114558,0
+PAYX.US,D,19971230,000000,9.80569,10.098,9.74195,10.098,5417028.8463616,0
+PAYX.US,D,19971231,000000,10.0264,10.044,9.67821,9.88018,1901142.8927711,0
+PAYX.US,D,19980102,000000,9.89202,9.90081,9.46442,9.55759,4211456.0805575,0
+PAYX.US,D,19980105,000000,9.14492,9.8263,8.97331,9.64486,5420927.2116057,0
+PAYX.US,D,19980106,000000,9.6125,9.75765,9.41637,9.41637,4191486.00864,0
+PAYX.US,D,19980107,000000,9.38794,9.46442,9.14492,9.36733,6034672.4569924,0
+PAYX.US,D,19980108,000000,9.21749,9.36733,9.04608,9.35262,6284066.8809638,0
+PAYX.US,D,19980109,000000,9.36733,9.43892,9.21749,9.27103,6546127.1680525,0
+PAYX.US,D,19980112,000000,9.0196,9.36733,8.80649,9.07,4905573.115588,0
+PAYX.US,D,19980113,000000,9.1659,9.22621,8.97331,9.22621,3253333.1448141,0
+PAYX.US,D,19980114,000000,9.1659,9.75765,9.1659,9.70076,3625967.1001236,0
+PAYX.US,D,19980115,000000,9.65762,9.72724,9.0196,9.03469,2642999.8612656,0
+PAYX.US,D,19980116,000000,9.29143,9.43892,8.92466,9.10001,4411171.0757226,0
+PAYX.US,D,19980120,000000,9.11716,9.80569,9.07,9.74195,4517845.3589856,0
+PAYX.US,D,19980121,000000,9.65762,9.7743,9.50071,9.75765,4764809.805354,0
+PAYX.US,D,19980122,000000,9.75765,9.99986,9.65762,9.92628,3827627.7089129,0
+PAYX.US,D,19980123,000000,9.93521,10.0264,9.38794,9.43892,2934775.6235249,0
+PAYX.US,D,19980126,000000,9.46442,9.48404,9.1659,9.27103,1908940.6429729,0
+PAYX.US,D,19980127,000000,9.24269,9.32026,9.10001,9.1968,1791064.8053791,0
+PAYX.US,D,19980128,000000,9.22621,9.72724,9.21749,9.53503,3068725.2072193,0
+PAYX.US,D,19980129,000000,9.56641,9.60368,9.31291,9.4301,2939645.7758674,0
+PAYX.US,D,19980130,000000,9.38008,9.50953,9.28564,9.34674,2491507.1241159,0
+PAYX.US,D,19980202,000000,9.50953,9.66938,9.35949,9.4301,2447671.6741779,0
+PAYX.US,D,19980203,000000,9.47815,9.7743,9.334,9.65271,2804231.8833867,0
+PAYX.US,D,19980204,000000,9.65271,9.70076,9.52718,9.57327,2202665.0779975,0
+PAYX.US,D,19980205,000000,9.65271,9.66938,9.334,9.35949,3265024.1616917,0
+PAYX.US,D,19980206,000000,9.47815,9.65271,9.38008,9.60368,2488104.3397006,0
+PAYX.US,D,19980209,000000,9.65271,9.79687,9.4301,9.4301,3384845.6129099,0
+PAYX.US,D,19980210,000000,9.52718,9.70076,9.44481,9.60368,5272363.092029,0
+PAYX.US,D,19980211,000000,9.65271,9.7743,9.55268,9.57327,3726311.0011121,0
+PAYX.US,D,19980212,000000,9.60368,9.66938,9.45658,9.62624,1426228.6002716,0
+PAYX.US,D,19980213,000000,9.47815,9.70076,9.4095,9.4095,2164667.4886461,0
+PAYX.US,D,19980217,000000,9.47815,9.7743,9.4301,9.58995,2412116.2989933,0
+PAYX.US,D,19980218,000000,9.62624,9.6635,9.52718,9.62624,3304481.9809752,0
+PAYX.US,D,19980219,000000,9.65271,9.66938,9.50953,9.62624,1292271.8785816,0
+PAYX.US,D,19980220,000000,9.60368,9.7743,9.55268,9.74882,2347817.2357362,0
+PAYX.US,D,19980223,000000,9.74882,10.1175,9.74882,9.94295,3528059.2950198,0
+PAYX.US,D,19980224,000000,9.89202,10.1351,9.65271,9.74882,3412129.0710504,0
+PAYX.US,D,19980225,000000,9.92144,10.1047,9.81159,9.9793,2565064.1675065,0
+PAYX.US,D,19980226,000000,9.94295,10.1627,9.87435,9.99102,1983952.8177272,0
+PAYX.US,D,19980227,000000,10.0381,10.2969,9.94295,10.09,3506139.5306236,0
+PAYX.US,D,19980302,000000,10.1175,10.3372,10.09,10.1489,3039501.2340227,0
+PAYX.US,D,19980303,000000,10.1627,10.3098,10.0175,10.2147,1860233.001265,0
+PAYX.US,D,19980304,000000,10.2147,10.4343,10.0666,10.1793,2258191.5448132,0
+PAYX.US,D,19980305,000000,9.99102,10.1999,9.72136,9.89202,3551930.7913222,0
+PAYX.US,D,19980306,000000,9.97136,10.1294,9.8263,10.1294,2308852.9578546,0
+PAYX.US,D,19980309,000000,10.0666,10.4343,9.99102,10.2618,2751132.3350331,0
+PAYX.US,D,19980310,000000,10.3372,10.9492,10.3098,10.9345,3332736.2065003,0
+PAYX.US,D,19980311,000000,10.8256,10.8972,10.602,10.602,2621567.5199889,0
+PAYX.US,D,19980312,000000,10.6991,10.7285,10.4559,10.5942,2229942.4178561,0
+PAYX.US,D,19980313,000000,10.6284,10.6991,10.5324,10.5873,2170023.0246811,0
+PAYX.US,D,19980316,000000,10.5795,10.8511,10.5795,10.7531,3747255.9192689,0
+PAYX.US,D,19980317,000000,10.9197,10.9669,10.4833,10.4833,3057520.5937476,0
+PAYX.US,D,19980318,000000,10.4343,10.8325,10.2264,10.7736,4341030.0730245,0
+PAYX.US,D,19980319,000000,10.7531,10.8579,10.6765,10.8256,2341488.892889,0
+PAYX.US,D,19980320,000000,10.8972,10.9197,10.5795,10.5942,2685377.1206989,0
+PAYX.US,D,19980323,000000,10.5942,10.7531,10.4559,10.7285,696061.62894117,0
+PAYX.US,D,19980324,000000,10.6765,11.1149,10.6461,10.9953,3173448.7782899,0
+PAYX.US,D,19980325,000000,11.0167,11.6838,11.0167,11.2688,6214897.6653642,0
+PAYX.US,D,19980326,000000,11.1905,11.3228,11.1149,11.2748,2305927.3994226,0
+PAYX.US,D,19980327,000000,11.3139,11.3228,11.108,11.108,1998569.3930369,0
+PAYX.US,D,19980330,000000,11.1434,11.2179,11.0933,11.1541,578677.29332165,0
+PAYX.US,D,19980331,000000,11.1297,11.411,11.0933,11.2748,2844175.0863625,0
+PAYX.US,D,19980401,000000,11.2748,11.3336,11.0639,11.108,3524648.3528954,0
+PAYX.US,D,19980402,000000,11.1591,11.3856,11.108,11.2748,1462757.8019821,0
+PAYX.US,D,19980403,000000,11.2865,11.512,11.2865,11.4248,2133497.9018253,0
+PAYX.US,D,19980406,000000,11.5297,11.5533,10.905,10.9953,3427719.4728858,0
+PAYX.US,D,19980407,000000,10.9492,11.2865,10.8256,11.0443,3892412.1558622,0
+PAYX.US,D,19980408,000000,11.1434,11.2688,11.0167,11.1297,1462273.4380032,0
+PAYX.US,D,19980409,000000,11.1591,11.5297,11.0167,11.4826,5125260.2220978,0
+PAYX.US,D,19980413,000000,11.5219,11.5219,11.2865,11.3139,1925504.8713341,0
+PAYX.US,D,19980414,000000,11.3139,11.3856,11.2865,11.3336,1413072.2548937,0
+PAYX.US,D,19980415,000000,11.411,11.512,11.2865,11.3228,1049697.2994317,0
+PAYX.US,D,19980416,000000,11.2865,11.2865,11.0167,11.0639,1524130.2870934,0
+PAYX.US,D,19980417,000000,11.0443,11.2865,10.9953,11.1434,2330772.7222508,0
+PAYX.US,D,19980420,000000,11.1434,11.3139,11.1149,11.2384,1056518.1639668,0
+PAYX.US,D,19980421,000000,11.2688,11.2688,11.0639,11.1591,835373.88666609,0
+PAYX.US,D,19980422,000000,11.2179,11.2384,11.01,11.01,741363.42709287,0
+PAYX.US,D,19980423,000000,11.0443,11.0933,10.552,10.602,1853901.599277,0
+PAYX.US,D,19980424,000000,10.552,10.7147,10.4559,10.6421,2177819.7551693,0
+PAYX.US,D,19980427,000000,10.504,10.504,9.94295,9.94295,3151044.6499148,0
+PAYX.US,D,19980428,000000,10.1627,10.2902,10.0381,10.0823,3984958.306649,0
+PAYX.US,D,19980429,000000,10.1705,10.6991,10.1294,10.6991,2703885.9429708,0
+PAYX.US,D,19980430,000000,10.7207,11.0639,10.5245,10.6354,2916748.1060909,0
+PAYX.US,D,19980501,000000,10.6549,10.9129,10.602,10.8638,1556281.8581491,0
+PAYX.US,D,19980504,000000,10.9423,11.2601,10.7932,10.8089,2394576.204679,0
+PAYX.US,D,19980505,000000,10.8638,10.8638,10.3303,10.4265,1412589.9303422,0
+PAYX.US,D,19980506,000000,10.602,10.602,10.2342,10.3029,1822240.5104818,0
+PAYX.US,D,19980507,000000,10.3029,10.4774,10.2832,10.3303,2121314.3632595,0
+PAYX.US,D,19980508,000000,10.3784,10.5873,10.3529,10.5245,1115452.513766,0
+PAYX.US,D,19980511,000000,10.496,10.6237,10.3784,10.4647,2354638.1002714,0
+PAYX.US,D,19980512,000000,10.3529,10.6991,10.3303,10.6991,1222619.318717,0
+PAYX.US,D,19980513,000000,10.7678,10.7678,10.5441,10.6697,962022.32070114,0
+PAYX.US,D,19980514,000000,10.6991,10.8913,10.5245,10.602,1263532.2693639,0
+PAYX.US,D,19980515,000000,10.6697,10.7207,10.449,10.4774,1253307.6006999,0
+PAYX.US,D,19980518,000000,10.5245,10.5736,10.3303,10.3303,1856822.0591407,0
+PAYX.US,D,19980519,000000,10.3784,10.6697,10.3784,10.5736,1388235.0897747,0
+PAYX.US,D,19980520,000000,10.6697,10.6697,10.3784,10.3784,1513417.1755961,0
+PAYX.US,D,19980521,000000,10.4647,10.5245,10.3529,10.4265,1503676.8709108,0
+PAYX.US,D,19980522,000000,10.449,10.496,10.2528,10.4078,818814.75687305,0
+PAYX.US,D,19980526,000000,10.6461,10.6461,10.1294,10.1705,1055707.4916233,0
+PAYX.US,D,19980527,000000,10.2077,10.4265,9.72724,10.4265,1566833.8548914,0
+PAYX.US,D,19980528,000000,10.5392,10.5736,10.1175,10.3166,1497017.1211308,0
+PAYX.US,D,19980529,000000,10.3922,10.6825,10.2401,10.5736,2605657.9477843,0
+PAYX.US,D,19980601,000000,10.6079,11.0855,10.496,11.0167,2643973.6877913,0
+PAYX.US,D,19980602,000000,11.2326,11.4189,11.0571,11.2179,4077020.093457,0
+PAYX.US,D,19980603,000000,11.3071,11.3071,11.1217,11.1434,1291460.1865246,0
+PAYX.US,D,19980604,000000,11.1217,11.2326,10.9746,11.1434,1392131.4155914,0
+PAYX.US,D,19980605,000000,11.1591,11.1953,10.9197,11.0306,1448960.0567249,0
+PAYX.US,D,19980608,000000,11.0167,11.3071,11.0167,11.108,2650148.0538789,0
+PAYX.US,D,19980609,000000,11.1217,11.2865,11.108,11.1748,2219871.7259517,0
+PAYX.US,D,19980610,000000,11.1953,11.2865,10.9197,11.0511,1881826.4572966,0
+PAYX.US,D,19980611,000000,11.0855,11.3286,10.9746,11.2865,993031.81248056,0
+PAYX.US,D,19980612,000000,11.3286,11.3395,10.9423,11.0855,1726929.9160181,0
+PAYX.US,D,19980615,000000,10.9423,11.1591,10.7207,10.9197,1237558.1235367,0
+PAYX.US,D,19980616,000000,11.0511,11.2326,10.9423,11.2326,1134290.7035435,0
+PAYX.US,D,19980617,000000,11.3071,11.7866,11.1591,11.6748,2428350.1401353,0
+PAYX.US,D,19980618,000000,11.7484,11.9308,11.6748,11.7866,1441487.5951741,0
+PAYX.US,D,19980619,000000,11.9642,11.9877,11.5856,11.7484,1452205.8052397,0
+PAYX.US,D,19980622,000000,11.8199,12.3182,11.7484,12.2985,1659710.3928974,0
+PAYX.US,D,19980623,000000,12.3329,12.374,12.0769,12.3329,1629189.3439513,0
+PAYX.US,D,19980624,000000,12.2985,12.4427,12.1878,12.2633,1603202.9615605,0
+PAYX.US,D,19980625,000000,12.2633,13.2185,12.2633,12.8105,2291314.9029676,0
+PAYX.US,D,19980626,000000,12.8536,13.0684,12.7427,12.8105,1765897.2530408,0
+PAYX.US,D,19980629,000000,12.8536,13.2185,12.8105,13.033,2025357.2703485,0
+PAYX.US,D,19980630,000000,13.0684,13.0684,11.6748,11.9514,8585289.3216535,0
+PAYX.US,D,19980701,000000,12.1554,13.033,12.1554,12.5918,7183739.8308868,0
+PAYX.US,D,19980702,000000,12.63,13.1978,12.4427,13.09,3435348.9703371,0
+PAYX.US,D,19980706,000000,12.9203,12.9203,12.222,12.374,2349118.3903404,0
+PAYX.US,D,19980707,000000,12.3329,12.63,12.2073,12.3329,1688289.9070738,0
+PAYX.US,D,19980708,000000,12.374,12.63,12.1878,12.2633,1768172.2341707,0
+PAYX.US,D,19980709,000000,12.2985,12.6644,12.2633,12.5536,3102173.8540245,0
+PAYX.US,D,19980710,000000,12.5536,12.6447,12.1878,12.1878,1071943.3721926,0
+PAYX.US,D,19980713,000000,12.3329,12.5536,11.9877,12.222,1528516.0754572,0
+PAYX.US,D,19980714,000000,12.3329,12.9977,12.2633,12.9203,4215035.2754324,0
+PAYX.US,D,19980715,000000,12.9026,12.9586,12.5212,12.9203,1625932.3785866,0
+PAYX.US,D,19980716,000000,12.9203,12.9203,12.5016,12.63,1652886.4692215,0
+PAYX.US,D,19980717,000000,12.7771,12.7771,12.5536,12.63,2237405.7019841,0
+PAYX.US,D,19980720,000000,12.5536,12.6447,12.1878,12.3329,1385307.4919154,0
+PAYX.US,D,19980721,000000,12.4103,12.4103,11.6748,11.8553,2798868.1896425,0
+PAYX.US,D,19980722,000000,11.9514,12.1878,11.8199,12.0975,1362900.3043994,0
+PAYX.US,D,19980723,000000,12.1878,12.4623,12.1171,12.3329,1865265.2880763,0
+PAYX.US,D,19980724,000000,12.2633,12.3329,12.0083,12.2633,891394.91459699,0
+PAYX.US,D,19980727,000000,12.1878,12.4869,12.0407,12.4869,1130068.069362,0
+PAYX.US,D,19980728,000000,12.4103,12.4869,12.222,12.2427,2139339.8412664,0
+PAYX.US,D,19980729,000000,12.3329,12.3329,11.9642,12.022,1054732.6453838,0
+PAYX.US,D,19980730,000000,12.1878,13.0115,12.1878,12.9644,2000676.1214162,0
+PAYX.US,D,19980731,000000,12.8329,12.8536,11.8759,11.8985,1790253.113322,0
+PAYX.US,D,19980803,000000,12.0651,12.1691,11.7661,11.7866,1404143.6422656,0
+PAYX.US,D,19980804,000000,11.9877,12.1691,11.6895,11.7866,2670602.4897751,0
+PAYX.US,D,19980805,000000,12.0651,12.0769,11.1748,11.512,1696405.8079312,0
+PAYX.US,D,19980806,000000,11.2531,11.9642,11.1748,11.9642,1461950.1887794,0
+PAYX.US,D,19980807,000000,11.9877,12.5016,11.8416,12.0083,1352510.4421258,0
+PAYX.US,D,19980810,000000,12.0083,12.0651,11.6543,11.8416,880028.16665666,0
+PAYX.US,D,19980811,000000,11.7317,11.8014,11.2865,11.5434,1895139.8385749,0
+PAYX.US,D,19980812,000000,11.7661,11.9877,11.6748,11.9642,1397000.5482204,0
+PAYX.US,D,19980813,000000,11.9514,12.8879,11.8759,12.2427,2275080.0421119,0
+PAYX.US,D,19980814,000000,12.4623,12.4623,11.7661,11.8553,914122.2921958,0
+PAYX.US,D,19980817,000000,12.0651,12.7771,11.8416,12.7566,1534688.4021175,0
+PAYX.US,D,19980818,000000,12.6447,12.9409,12.374,12.7222,1763953.6788437,0
+PAYX.US,D,19980819,000000,12.7948,12.9085,12.3545,12.3907,1404799.3181359,0
+PAYX.US,D,19980820,000000,12.3545,12.532,12.2073,12.2427,1321012.5075131,0
+PAYX.US,D,19980821,000000,12.1691,12.222,11.8985,12.022,2493299.7806942,0
+PAYX.US,D,19980824,000000,12.1328,12.1691,11.7661,11.7866,1324584.5643924,0
+PAYX.US,D,19980825,000000,11.9877,12.022,11.62,12.022,2265658.9077959,0
+PAYX.US,D,19980826,000000,11.8014,11.9877,11.6543,11.8759,1330106.3137507,0
+PAYX.US,D,19980827,000000,11.6895,11.8416,11.1541,11.1541,2788154.0584316,0
+PAYX.US,D,19980828,000000,11.4316,11.6895,11.2531,11.4739,5847786.4791269,0
+PAYX.US,D,19980831,000000,11.6543,11.6543,11.1434,11.1748,4373501.834163,0
+PAYX.US,D,19980901,000000,11.0306,11.4003,10.7324,11.4003,5124285.3758583,0
+PAYX.US,D,19980902,000000,11.4316,12.2427,11.3228,12.1878,4900541.8484903,0
+PAYX.US,D,19980903,000000,12.0651,12.1328,11.9082,11.9642,1690235.520698,0
+PAYX.US,D,19980904,000000,12.0975,12.0975,11.9082,12.0975,1636009.1887729,0
+PAYX.US,D,19980908,000000,12.3545,12.7222,12.3182,12.6848,3923748.97572,0
+PAYX.US,D,19980909,000000,12.6848,12.8663,12.6114,12.7566,2858297.1005569,0
+PAYX.US,D,19980910,000000,12.532,12.6114,11.9514,12.0083,5477267.4099058,0
+PAYX.US,D,19980911,000000,12.0651,12.0975,11.8014,12.0975,2371199.2694917,0
+PAYX.US,D,19980914,000000,12.1328,12.5761,12.0975,12.5016,2918698.8182833,0
+PAYX.US,D,19980915,000000,12.4427,13.0527,12.4427,12.9203,4112090.0849492,0
+PAYX.US,D,19980916,000000,12.9977,13.2763,12.6114,12.63,4178661.0701951,0
+PAYX.US,D,19980917,000000,12.2427,12.6114,12.0651,12.2427,4001684.669479,0
+PAYX.US,D,19980918,000000,12.3329,13.1213,12.2789,13.0527,3218755.6750098,0
+PAYX.US,D,19980921,000000,12.6447,13.3105,12.532,13.2763,2173764.3540248,0
+PAYX.US,D,19980922,000000,13.3105,13.9333,13.0684,13.7863,6666437.0621039,0
+PAYX.US,D,19980923,000000,14.155,14.3442,13.9333,14.0098,6929472.1954319,0
+PAYX.US,D,19980924,000000,13.9686,14.3569,13.7127,13.9686,5563649.3917414,0
+PAYX.US,D,19980925,000000,13.8235,13.8235,13.3105,13.5646,5064537.2945748,0
+PAYX.US,D,19980928,000000,13.6008,13.7127,13.543,13.6538,3312926.2296244,0
+PAYX.US,D,19980929,000000,13.6971,13.7127,13.5646,13.6008,2112060.4619806,0
+PAYX.US,D,19980930,000000,14.1207,15.2935,14.1207,15.168,69588632.996939,0
+PAYX.US,D,19981001,000000,14.3776,14.4903,12.532,12.7427,30093646.171188,0
+PAYX.US,D,19981002,000000,13.09,13.4557,12.022,13.3861,9514027.1694453,0
+PAYX.US,D,19981005,000000,13.1213,13.3105,12.1691,13.1076,5102199.3981388,0
+PAYX.US,D,19981006,000000,13.3861,13.6008,13.1076,13.4214,8866505.949175,0
+PAYX.US,D,19981007,000000,13.2332,13.2763,12.1328,12.3329,5040823.8538865,0
+PAYX.US,D,19981008,000000,12.0651,12.5761,11.62,12.3182,5692566.6886245,0
+PAYX.US,D,19981009,000000,12.3907,12.5761,11.8759,12.5761,5899420.6989802,0
+PAYX.US,D,19981012,000000,12.9409,13.2763,12.7566,12.8329,3205107.8276578,0
+PAYX.US,D,19981013,000000,12.6848,12.7948,12.3182,12.5212,2180581.1397052,0
+PAYX.US,D,19981014,000000,12.5212,13.1978,12.374,13.1978,4216005.0231036,0
+PAYX.US,D,19981015,000000,13.2332,13.3429,12.8663,13.3105,2753084.0669393,0
+PAYX.US,D,19981016,000000,13.492,13.6764,12.4623,12.7948,4133847.7148769,0
+PAYX.US,D,19981019,000000,13.09,13.6764,12.8105,13.4214,3033659.2945817,0
+PAYX.US,D,19981020,000000,13.7127,13.9686,13.1664,13.2185,3671754.2819677,0
+PAYX.US,D,19981021,000000,13.2332,13.6764,13.1978,13.6008,2082511.2001329,0
+PAYX.US,D,19981022,000000,13.644,13.9333,13.492,13.8235,1846106.9082161,0
+PAYX.US,D,19981023,000000,13.8656,13.9333,13.4214,13.5323,1698678.7496338,0
+PAYX.US,D,19981026,000000,13.6764,14.155,13.6538,14.1363,2894347.0368567,0
+PAYX.US,D,19981027,000000,14.4109,14.5227,13.7127,13.7127,3245703.6473628,0
+PAYX.US,D,19981028,000000,13.7863,14.4109,13.644,14.3913,2283520.2119067,0
+PAYX.US,D,19981029,000000,14.4374,14.7718,14.3305,14.7718,2915452.0500549,0
+PAYX.US,D,19981030,000000,14.7512,15.1376,14.6267,14.661,2685870.6621004,0
+PAYX.US,D,19981102,000000,15.064,15.2288,14.5707,14.607,6107574.8442264,0
+PAYX.US,D,19981103,000000,14.661,14.8268,14.4374,14.6954,2035749.1720494,0
+PAYX.US,D,19981104,000000,14.918,15.2847,14.8405,14.9953,5651974.9477741,0
+PAYX.US,D,19981105,000000,14.9953,15.064,14.661,15.0081,3381440.7890674,0
+PAYX.US,D,19981106,000000,14.8993,15.2494,14.8993,15.1601,1458051.8235353,0
+PAYX.US,D,19981109,000000,15.1376,15.1376,14.7315,14.8993,1234312.375022,0
+PAYX.US,D,19981110,000000,14.9512,15.4288,14.8836,15.3405,3896465.5175795,0
+PAYX.US,D,19981111,000000,15.4739,15.4739,15.2494,15.3622,1492145.9490744,0
+PAYX.US,D,19981112,000000,15.3268,15.6937,15.2847,15.525,1686984.6736151,0
+PAYX.US,D,19981113,000000,15.5838,15.8172,15.4739,15.7279,2562140.6485019,0
+PAYX.US,D,19981116,000000,15.875,15.9153,15.3622,15.4857,4711222.8338808,0
+PAYX.US,D,19981117,000000,15.3956,15.4739,15.1758,15.2171,3438271.4696282,0
+PAYX.US,D,19981118,000000,15.2847,15.8054,15.2494,15.5063,3896789.786517,0
+PAYX.US,D,19981119,000000,15.7475,15.8378,15.5407,15.6524,1440516.8277892,0
+PAYX.US,D,19981120,000000,15.875,15.875,15.6171,15.7279,2359190.1019584,0
+PAYX.US,D,19981123,000000,15.8172,16.2281,15.7839,15.9486,3178809.4128931,0
+PAYX.US,D,19981124,000000,15.9486,15.9879,15.4288,15.5063,2124401.0364466,0
+PAYX.US,D,19981125,000000,15.4739,15.6377,15.3956,15.4288,1781483.5760216,0
+PAYX.US,D,19981127,000000,15.5063,15.5063,15.4131,15.4131,495546.15856905,0
+PAYX.US,D,19981130,000000,15.3956,15.4131,14.661,14.661,3487632.7477789,0
+PAYX.US,D,19981201,000000,14.6835,14.6954,14.3639,14.5707,3414886.3767318,0
+PAYX.US,D,19981202,000000,14.5159,14.5159,13.9255,14.4374,2466994.2279341,0
+PAYX.US,D,19981203,000000,14.406,14.4736,13.998,14.0314,2320538.8761641,0
+PAYX.US,D,19981204,000000,14.2168,15.0267,14.1844,14.9953,3524971.6021192,0
+PAYX.US,D,19981207,000000,15.0493,15.5063,14.9953,15.3956,2134146.4397,0
+PAYX.US,D,19981208,000000,15.5063,15.6171,15.2699,15.4288,1267109.4248115,0
+PAYX.US,D,19981209,000000,15.3809,15.3956,14.6267,14.7718,2526092.7516294,0
+PAYX.US,D,19981210,000000,14.6954,14.8405,14.1432,14.1844,2828749.8781365,0
+PAYX.US,D,19981211,000000,14.1598,14.4736,14.1432,14.2168,2559870.7659402,0
+PAYX.US,D,19981214,000000,14.3305,14.3305,13.5204,13.5371,4934641.0725976,0
+PAYX.US,D,19981215,000000,13.7048,14.5492,13.6823,14.3305,8774282.0278984,0
+PAYX.US,D,19981216,000000,14.4374,14.5159,13.4067,13.4067,4173792.9572798,0
+PAYX.US,D,19981217,000000,13.8529,14.2923,13.6313,14.2402,5442847.9957156,0
+PAYX.US,D,19981218,000000,14.1294,14.7512,14.1294,14.3639,3706502.0439496,0
+PAYX.US,D,19981221,000000,14.5159,15.12,14.4973,15.0081,2997282.0302035,0
+PAYX.US,D,19981222,000000,15.0267,15.064,14.3305,14.661,3531469.2174306,0
+PAYX.US,D,19981223,000000,14.4736,14.7315,14.1069,14.4374,3552575.2503424,0
+PAYX.US,D,19981224,000000,14.5296,14.8836,14.4736,14.5296,905351.73518182,0
+PAYX.US,D,19981228,000000,14.8061,15.0493,14.6954,14.7315,1480778.1814205,0
+PAYX.US,D,19981229,000000,14.7512,15.1954,14.661,15.0846,2941428.2353095,0
+PAYX.US,D,19981230,000000,15.1033,15.1033,14.8836,14.8993,1434670.8094935,0
+PAYX.US,D,19981231,000000,15.0267,15.1954,14.8836,15.1601,2162070.2780061,0
+PAYX.US,D,19990104,000000,15.2494,15.2494,14.7718,15.2494,2143889.8035262,0
+PAYX.US,D,19990105,000000,15.1376,15.1376,14.406,14.5707,3289544.195869,0
+PAYX.US,D,19990106,000000,14.8061,15.2171,14.6267,15.1033,4455986.4704681,0
+PAYX.US,D,19990107,000000,14.918,15.0081,14.661,14.9953,2537462.5587106,0
+PAYX.US,D,19990108,000000,14.9953,15.1758,14.661,15.0267,2826802.225085,0
+PAYX.US,D,19990111,000000,15.0267,15.1376,14.7315,14.8836,1753559.7377156,0
+PAYX.US,D,19990112,000000,14.7315,14.7315,14.05,14.0716,2024703.6339055,0
+PAYX.US,D,19990113,000000,13.8529,14.661,13.6313,14.3844,3207711.1565795,0
+PAYX.US,D,19990114,000000,14.5159,14.5854,13.2958,13.6313,3092757.8182768,0
+PAYX.US,D,19990115,000000,13.7412,13.9617,13.1517,13.3723,5367506.4534559,0
+PAYX.US,D,19990119,000000,14.4374,14.4736,13.7725,13.9255,4729731.6561526,0
+PAYX.US,D,19990120,000000,14.0716,14.0716,13.4842,13.7725,3786710.6794113,0
+PAYX.US,D,19990121,000000,13.7048,13.8157,13.2654,13.3185,4129628.1398362,0
+PAYX.US,D,19990122,000000,13.3185,13.7412,13.2048,13.6538,3209660.8490585,0
+PAYX.US,D,19990125,000000,13.7048,13.7048,13.0046,13.1871,3527894.1014103,0
+PAYX.US,D,19990126,000000,13.2048,13.8529,13.2048,13.6823,4755063.382387,0
+PAYX.US,D,19990127,000000,13.7048,13.7725,13.1517,13.24,2412116.2989933,0
+PAYX.US,D,19990128,000000,13.3429,14.1,13.2469,14.0637,2713469.2117555,0
+PAYX.US,D,19990129,000000,14.1765,14.503,13.5803,14.3776,3313247.4394208,0
+PAYX.US,D,19990201,000000,14.4315,14.4669,14.0431,14.2088,4134494.2133243,0
+PAYX.US,D,19990202,000000,14.1,14.2971,13.801,13.9902,3446064.1212618,0
+PAYX.US,D,19990203,000000,13.9902,14.4452,13.9902,14.4452,4485535.7323157,0
+PAYX.US,D,19990204,000000,14.4315,14.4669,13.1811,13.3242,2719639.4989886,0
+PAYX.US,D,19990205,000000,13.4557,13.8764,13.3242,13.3783,2310476.3419687,0
+PAYX.US,D,19990208,000000,13.2115,13.5107,12.5143,13.3038,5705557.8403927,0
+PAYX.US,D,19990209,000000,13.3242,13.3606,12.3613,12.3613,4049095.2354373,0
+PAYX.US,D,19990210,000000,12.527,13.1213,12.4162,12.9144,3945828.8351577,0
+PAYX.US,D,19990211,000000,12.9919,13.846,12.9144,13.7666,3790603.9460873,0
+PAYX.US,D,19990212,000000,13.6901,13.6901,13.1587,13.19,3270383.7765814,0
+PAYX.US,D,19990216,000000,13.3038,13.5803,13.3038,13.3861,2137716.4571522,0
+PAYX.US,D,19990217,000000,13.2881,13.4008,12.3613,12.4584,4163396.9767243,0
+PAYX.US,D,19990218,000000,12.6574,12.7359,12.1034,12.2927,5964367.2803984,0
+PAYX.US,D,19990219,000000,12.4584,12.4584,12.1034,12.2564,7295125.1911648,0
+PAYX.US,D,19990222,000000,12.2132,12.7487,12.1465,12.6938,7979665.0756924,0
+PAYX.US,D,19990223,000000,12.6938,12.7487,12.325,12.4712,6146217.9123116,0
+PAYX.US,D,19990224,000000,12.4359,13.0262,12.4359,12.8035,3913680.3232428,0
+PAYX.US,D,19990225,000000,12.7359,12.7703,12.2132,12.6232,4466700.6016792,0
+PAYX.US,D,19990226,000000,12.6574,12.7703,12.1465,12.5143,4426759.4381307,0
+PAYX.US,D,19990301,000000,12.4584,12.7163,12.2721,12.6938,2607603.5614086,0
+PAYX.US,D,19990302,000000,12.7703,12.7703,11.8132,11.8828,7287332.5395311,0
+PAYX.US,D,19990303,000000,11.9229,12.0494,10.7069,11.3856,22082809.469247,0
+PAYX.US,D,19990304,000000,11.715,12.6574,11.5484,12.6574,37031561.595556,0
+PAYX.US,D,19990305,000000,12.6791,12.8801,12.5839,12.7163,8169303.2606712,0
+PAYX.US,D,19990308,000000,12.7163,12.8605,12.5467,12.8605,3755531.9151677,0
+PAYX.US,D,19990309,000000,12.8801,13.1811,12.8035,13.0458,4863850.5123113,0
+PAYX.US,D,19990310,000000,13.0684,13.7666,13.0262,13.5646,9735167.3678913,0
+PAYX.US,D,19990311,000000,13.5107,13.6008,12.9586,13.543,7283430.0954325,0
+PAYX.US,D,19990312,000000,13.4695,13.7666,13.3606,13.6764,6274162.4023826,0
+PAYX.US,D,19990315,000000,13.6538,14.7248,13.5803,14.1207,8982438.2125718,0
+PAYX.US,D,19990316,000000,14.1363,14.2088,13.3242,13.8235,12786032.290714,0
+PAYX.US,D,19990317,000000,14.6521,14.9444,14.1,14.1,12623991.635676,0
+PAYX.US,D,19990318,000000,14.0637,14.7649,14.0255,14.3913,9284762.9124326,0
+PAYX.US,D,19990319,000000,14.5786,14.8003,14.3569,14.5551,8982438.2125718,0
+PAYX.US,D,19990322,000000,14.5992,14.5992,13.8764,13.9127,2550450.6513378,0
+PAYX.US,D,19990323,000000,13.8764,13.9902,13.4695,13.5646,6812565.0857957,0
+PAYX.US,D,19990324,000000,13.6244,14.2088,13.5107,14.2088,3759429.2606982,0
+PAYX.US,D,19990325,000000,14.2472,14.503,13.4352,14.4903,3509058.9707736,0
+PAYX.US,D,19990326,000000,14.2795,14.2795,13.846,13.8764,2845962.6443726,0
+PAYX.US,D,19990329,000000,13.9127,14.3217,13.9127,14.2657,2945329.6596945,0
+PAYX.US,D,19990330,000000,14.1,14.3217,13.801,14.0637,3030728.6375814,0
+PAYX.US,D,19990331,000000,14.2335,14.3217,13.9902,14.0098,1585671.0249553,0
+PAYX.US,D,19990401,000000,14.1,14.2088,14.0637,14.1765,1544751.9560265,0
+PAYX.US,D,19990405,000000,14.1765,14.2472,13.9127,14.1902,2423803.2370164,0
+PAYX.US,D,19990406,000000,14.0255,14.3569,13.846,13.846,4729407.3872153,0
+PAYX.US,D,19990407,000000,13.9529,14.0637,13.6538,13.8764,2848556.7958716,0
+PAYX.US,D,19990408,000000,13.801,14.9317,13.7352,14.6521,6283577.4184168,0
+PAYX.US,D,19990409,000000,14.912,14.9866,14.2472,14.503,2261113.0243907,0
+PAYX.US,D,19990412,000000,14.3913,14.8552,14.3569,14.7786,2205585.5378613,0
+PAYX.US,D,19990413,000000,14.7649,14.8003,14.1765,14.2088,1794796.9572999,0
+PAYX.US,D,19990414,000000,14.3217,14.5227,14.2088,14.2795,2836542.5297702,0
+PAYX.US,D,19990415,000000,14.2971,15.2778,14.2472,15.2415,3594790.3753071,0
+PAYX.US,D,19990416,000000,15.1885,15.3886,15.0209,15.0414,3624667.9849466,0
+PAYX.US,D,19990419,000000,15.0552,15.6681,14.6688,14.8914,3380790.2117654,0
+PAYX.US,D,19990420,000000,14.8749,15.3886,14.6884,14.9866,2338401.1999885,0
+PAYX.US,D,19990421,000000,14.8914,15.2415,14.4903,15.1307,2987217.456581,0
+PAYX.US,D,19990422,000000,15.1307,15.6524,15.0414,15.3759,2913827.6462272,0
+PAYX.US,D,19990423,000000,15.3552,15.9976,14.9444,15.6524,3400928.5364332,0
+PAYX.US,D,19990426,000000,15.7789,16.2408,15.2415,15.9642,3251883.1120186,0
+PAYX.US,D,19990427,000000,16.0183,16.0957,15.3886,15.9642,2409515.0094987,0
+PAYX.US,D,19990428,000000,15.9073,16.129,15.6868,15.7211,1608076.173044,0
+PAYX.US,D,19990429,000000,15.7279,15.7839,15.3063,15.4936,1695427.9025508,0
+PAYX.US,D,19990430,000000,15.6377,16.2682,14.6757,15.1033,2924542.7971518,0
+PAYX.US,D,19990503,000000,15.1033,15.1033,14.0863,14.4374,4285179.3372714,0
+PAYX.US,D,19990504,000000,14.509,14.9719,14.05,14.2726,4432278.1283481,0
+PAYX.US,D,19990505,000000,14.3844,14.9385,14.05,14.918,3786063.1612501,0
+PAYX.US,D,19990506,000000,14.6384,14.7875,14.1207,14.5629,2758283.5867875,0
+PAYX.US,D,19990507,000000,14.5629,14.8993,14.1971,14.3442,2214354.055448,0
+PAYX.US,D,19990510,000000,14.4187,14.6384,14.1207,14.5296,1708417.0148916,0
+PAYX.US,D,19990511,000000,14.509,14.6384,14.05,14.1971,2639425.7649588,0
+PAYX.US,D,19990512,000000,14.305,14.5296,13.899,14.5296,2328982.1050997,0
+PAYX.US,D,19990513,000000,14.5629,14.6384,14.1971,14.252,2551102.2483535,0
+PAYX.US,D,19990514,000000,13.9756,14.2726,13.7195,14.1069,3693185.6035306,0
+PAYX.US,D,19990517,000000,13.9756,14.1598,13.6971,14.0098,2588770.4701994,0
+PAYX.US,D,19990518,000000,13.998,14.0098,13.4008,13.5323,2863819.8696289,0
+PAYX.US,D,19990519,000000,13.7539,13.8304,13.3861,13.7539,2383539.8439579,0
+PAYX.US,D,19990520,000000,13.8656,13.899,13.3105,13.3292,2785558.8872188,0
+PAYX.US,D,19990521,000000,13.441,13.4557,13.1664,13.1978,3675645.5092163,0
+PAYX.US,D,19990524,000000,13.5323,13.5323,12.3112,12.479,3980577.6168534,0
+PAYX.US,D,19990525,000000,12.7015,13.1439,11.9809,12.0083,3970180.6165843,0
+PAYX.US,D,19990526,000000,12.3407,12.9782,12.1465,12.9203,3944638.8293403,0
+PAYX.US,D,19990527,000000,12.9497,13.1978,12.2005,12.8389,3508629.6713314,0
+PAYX.US,D,19990528,000000,13.09,13.3105,12.6447,13.1439,2312746.2245305,0
+PAYX.US,D,19990601,000000,12.9782,13.09,12.2564,12.4222,4150301.8141651,0
+PAYX.US,D,19990602,000000,12.479,13.3105,12.2005,12.7703,2942726.3307726,0
+PAYX.US,D,19990603,000000,12.8958,12.9203,12.3672,12.4937,2112929.2580014,0
+PAYX.US,D,19990604,000000,12.7566,13.0046,12.2005,12.325,4697372.0635144,0
+PAYX.US,D,19990607,000000,12.5918,12.5918,11.9809,12.0083,4491706.0195489,0
+PAYX.US,D,19990608,000000,12.1465,12.3112,11.5935,12.1741,5069515.5365631,0
+PAYX.US,D,19990609,000000,12.3112,12.3112,11.5935,12.2721,7376847.0816675,0
+PAYX.US,D,19990610,000000,11.9809,12.1741,11.5366,11.869,4445598.6476218,0
+PAYX.US,D,19990611,000000,12.0083,12.0337,11.5366,11.5935,2802448.404231,0
+PAYX.US,D,19990614,000000,11.512,12.0651,11.3139,12.0651,4979017.9904783,0
+PAYX.US,D,19990615,000000,12.0083,12.3407,11.9809,12.2848,6523231.5377031,0
+PAYX.US,D,19990616,000000,12.4222,12.532,12.2005,12.4506,6583848.4150075,0
+PAYX.US,D,19990617,000000,12.4222,13.033,12.3966,12.8663,4519194.4401309,0
+PAYX.US,D,19990618,000000,12.3966,12.9782,12.3966,12.7811,4933774.316004,0
+PAYX.US,D,19990621,000000,12.7811,12.8958,12.5918,12.7566,2858297.1005569,0
+PAYX.US,D,19990622,000000,12.6153,13.1978,12.4222,12.532,3287810.6826816,0
+PAYX.US,D,19990623,000000,12.532,13.09,12.479,12.8663,5044402.0290477,0
+PAYX.US,D,19990624,000000,13.033,13.3665,12.479,12.8663,6791247.9721604,0
+PAYX.US,D,19990625,000000,13.0606,14.4187,12.9203,13.8656,7551120.2215252,0
+PAYX.US,D,19990628,000000,14.0863,14.3374,13.3105,14.2265,4148570.3404049,0
+PAYX.US,D,19990629,000000,14.0579,14.1432,13.1439,14.0314,6228811.6579762,0
+PAYX.US,D,19990630,000000,14.0049,14.2265,13.3665,14.1432,2872366.089642,0
+PAYX.US,D,19990701,000000,13.9756,14.4187,13.8656,14.1971,3373975.465512,0
+PAYX.US,D,19990702,000000,14.305,14.305,13.9186,14.252,1046291.4558755,0
+PAYX.US,D,19990706,000000,14.2265,14.252,13.8656,13.9461,1986501.0821126,0
+PAYX.US,D,19990707,000000,13.7284,14.0049,13.4773,13.644,2996633.4923287,0
+PAYX.US,D,19990708,000000,13.4773,14.3639,13.3665,14.2795,3476157.9101928,0
+PAYX.US,D,19990709,000000,14.305,14.7248,13.8078,14.7248,5195726.5134468,0
+PAYX.US,D,19990712,000000,14.6384,14.6954,13.8921,14.0314,4574187.596713,0
+PAYX.US,D,19990713,000000,13.9186,14.1432,13.393,13.4773,3237375.6460684,0
+PAYX.US,D,19990714,000000,13.5881,13.8656,13.3352,13.7539,4417666.6516066,0
+PAYX.US,D,19990715,000000,13.7539,14.6139,13.7539,13.9756,3057254.4484877,0
+PAYX.US,D,19990716,000000,14.1432,14.5296,14.0579,14.1971,1939085.417586,0
+PAYX.US,D,19990719,000000,14.1971,14.2265,13.8656,14.1432,1757023.7049492,0
+PAYX.US,D,19990720,000000,14.1432,14.5854,13.8656,14.1,2729057.5741637,0
+PAYX.US,D,19990721,000000,14.1687,14.252,13.6971,13.9461,2296077.985378,0
+PAYX.US,D,19990722,000000,13.9186,14.1971,13.5881,13.5881,1877170.4448184,0
+PAYX.US,D,19990723,000000,13.644,13.9461,13.4479,13.9186,1493554.1736107,0
+PAYX.US,D,19990726,000000,13.7539,13.8921,13.3105,13.3665,1766762.9899207,0
+PAYX.US,D,19990727,000000,13.5567,13.644,12.6447,13.2262,4200962.2074926,0
+PAYX.US,D,19990728,000000,13.1978,13.1978,12.7015,12.8389,1955759.7750203,0
+PAYX.US,D,19990729,000000,12.6721,12.8958,12.2564,12.2848,3049895.175151,0
+PAYX.US,D,19990730,000000,12.4222,12.729,12.2848,12.479,3076080.4017015,0
+PAYX.US,D,19990802,000000,12.4506,12.9497,12.3966,12.5918,2438307.6438257,0
+PAYX.US,D,19990803,000000,12.729,12.729,11.613,11.6661,5355063.9076257,0
+PAYX.US,D,19990804,000000,11.8631,12.1103,11.6404,11.6661,4552108.7569889,0
+PAYX.US,D,19990805,000000,11.8337,12.3112,11.5033,12.0299,5956251.379541,0
+PAYX.US,D,19990806,000000,12.0014,12.2299,11.6661,12.0014,2536807.9025539,0
+PAYX.US,D,19990809,000000,12.0564,12.0564,11.3071,11.3336,4772922.6470704,0
+PAYX.US,D,19990810,000000,11.2825,11.3336,10.4774,11.0571,10848032.868153,0
+PAYX.US,D,19990811,000000,11.2247,11.8337,10.6697,11.6975,7099311.6203847,0
+PAYX.US,D,19990812,000000,11.6404,12.1691,11.6404,12.0014,4633288.1598355,0
+PAYX.US,D,19990813,000000,12.0299,12.3407,12.0014,12.2299,6575836.5249414,0
+PAYX.US,D,19990816,000000,12.2564,12.6153,11.8337,12.2299,2577947.2296289,0
+PAYX.US,D,19990817,000000,12.5084,12.6153,12.0564,12.3112,2442859.6455127,0
+PAYX.US,D,19990818,000000,12.1103,12.3672,11.8082,11.8906,3118953.2419638,0
+PAYX.US,D,19990819,000000,11.7798,12.0299,11.5033,11.6975,4065435.1267979,0
+PAYX.US,D,19990820,000000,11.9308,12.3966,11.7239,12.3672,3779455.4168658,0
+PAYX.US,D,19990823,000000,12.3672,12.8958,12.0564,12.8663,4766647.3293325,0
+PAYX.US,D,19990824,000000,12.6153,13.2262,12.6153,13.0046,4722700.7306078,0
+PAYX.US,D,19990825,000000,13.09,13.1154,12.1691,12.5614,3139082.3892089,0
+PAYX.US,D,19990826,000000,12.532,12.5614,12.1103,12.3407,2207965.549496,0
+PAYX.US,D,19990827,000000,12.2848,12.4506,11.7798,12.0014,2846826.3418253,0
+PAYX.US,D,19990830,000000,11.973,11.973,11.5297,11.613,1930430.0882132,0
+PAYX.US,D,19990831,000000,11.8906,13.09,11.7239,13.09,4796519.8404037,0
+PAYX.US,D,19990901,000000,12.8105,13.1734,12.6153,13.1734,3607571.4660656,0
+PAYX.US,D,19990902,000000,12.7811,13.0606,12.2848,13.033,3619258.4040887,0
+PAYX.US,D,19990903,000000,13.1154,13.5037,13.0606,13.4214,3431779.9725985,0
+PAYX.US,D,19990907,000000,13.1978,13.2262,12.8389,12.9782,2145401.01914,0
+PAYX.US,D,19990908,000000,12.7811,12.9203,12.6721,12.7811,2139558.0599853,0
+PAYX.US,D,19990909,000000,12.9497,13.6695,12.6721,13.4479,2879729.4418335,0
+PAYX.US,D,19990910,000000,13.5567,13.7284,13.2821,13.6166,3273524.4945912,0
+PAYX.US,D,19990913,000000,13.4479,14.1687,13.3352,13.8656,3746984.6754408,0
+PAYX.US,D,19990914,000000,13.8382,14.3639,13.7284,14.1844,4940051.6731693,0
+PAYX.US,D,19990915,000000,14.4452,14.4452,13.393,13.4352,3080413.1649562,0
+PAYX.US,D,19990916,000000,13.5567,14.6384,13.5567,14.252,4467888.5680692,0
+PAYX.US,D,19990917,000000,14.6139,14.7248,13.8921,14.5296,3703905.8530234,0
+PAYX.US,D,19990920,000000,14.5551,15.0337,14.3374,14.503,2477930.6567187,0
+PAYX.US,D,19990921,000000,14.503,14.918,14.1147,14.1687,2457143.794176,0
+PAYX.US,D,19990922,000000,14.3374,15.0081,14.252,14.8914,3388911.211191,0
+PAYX.US,D,19990923,000000,15.0081,15.0081,14.0863,14.1687,3499108.6050787,0
+PAYX.US,D,19990924,000000,14.0863,14.4452,13.9461,14.252,2593750.751615,0
+PAYX.US,D,19990927,000000,14.503,15.0925,14.3913,14.7786,2258624.92311,0
+PAYX.US,D,19990928,000000,14.5854,14.8914,14.0863,14.8749,2315563.6933165,0
+PAYX.US,D,19990929,000000,14.8609,15.0081,14.3913,14.6139,2267070.1914729,0
+PAYX.US,D,19990930,000000,14.7512,15.3405,14.7248,15.1758,3739843.6208229,0
+PAYX.US,D,19991001,000000,15.12,15.3405,14.3374,14.503,3247762.4492011,0
+PAYX.US,D,19991004,000000,14.7786,15.5887,14.6384,15.5769,4488890.59019,0
+PAYX.US,D,19991005,000000,15.3405,15.8378,15.1758,15.3809,4172382.6933164,0
+PAYX.US,D,19991006,000000,15.3956,16.0046,15.0081,15.8378,4175845.6408363,0
+PAYX.US,D,19991007,000000,15.8378,16.282,15.4524,16.0046,3310759.3381403,0
+PAYX.US,D,19991008,000000,15.8378,16.4468,15.3405,16.4066,2194326.8795668,0
+PAYX.US,D,19991011,000000,16.282,16.6155,16.0046,16.588,3154454.5723256,0
+PAYX.US,D,19991012,000000,16.3949,16.4193,16.1163,16.1741,1718268.4683635,0
+PAYX.US,D,19991013,000000,16.0046,16.5586,15.5632,15.7996,2382025.5692031,0
+PAYX.US,D,19991014,000000,16.033,16.2281,15.6465,16.0751,2352147.9595636,0
+PAYX.US,D,19991015,000000,15.5063,16.1163,15.3405,15.5632,2661510.7229647,0
+PAYX.US,D,19991018,000000,15.4809,15.8378,14.7786,15.1444,2872591.4463564,0
+PAYX.US,D,19991019,000000,15.2847,15.674,14.5551,15.1758,2384187.362119,0
+PAYX.US,D,19991020,000000,15.3111,16.2535,15.1758,16.1977,2733161.921563,0
+PAYX.US,D,19991021,000000,15.6995,16.3369,15.3699,16.2535,2172248.0398427,0
+PAYX.US,D,19991022,000000,16.3369,17.2254,16.3369,16.9185,5949324.4647873,0
+PAYX.US,D,19991025,000000,16.7282,17.6167,16.5066,17.3942,2483120.999144,0
+PAYX.US,D,19991026,000000,17.3353,17.5069,16.3663,16.3663,2628171.1855189,0
+PAYX.US,D,19991027,000000,16.4193,17.2254,16.0614,16.3663,2528582.8923371,0
+PAYX.US,D,19991028,000000,16.6557,17.9119,16.5183,17.8315,6510243.4450758,0
+PAYX.US,D,19991029,000000,18.0502,18.2963,17.2941,17.548,3683551.3490638,0
+PAYX.US,D,19991101,000000,17.6079,18.163,17.4981,17.6599,4249018.2521848,0
+PAYX.US,D,19991102,000000,17.7442,18.3268,17.548,18.0217,2092143.4151723,0
+PAYX.US,D,19991103,000000,18.1041,18.4366,18.0502,18.3268,2750052.4582889,0
+PAYX.US,D,19991104,000000,18.5463,18.7161,18.0757,18.3562,1274467.6784347,0
+PAYX.US,D,19991105,000000,18.6562,19.1103,18.2718,18.3562,2473381.7141725,0
+PAYX.US,D,19991108,000000,18.2434,19.1652,18.1884,18.8318,3015471.6821061,0
+PAYX.US,D,19991109,000000,18.9985,18.9985,17.9942,18.2139,2299975.3309084,0
+PAYX.US,D,19991110,000000,18.0502,18.7759,17.8315,18.7759,2619732.0354378,0
+PAYX.US,D,19991111,000000,18.8318,19.9977,18.465,18.9985,4149002.6989881,0
+PAYX.US,D,19991112,000000,18.972,19.2741,18.163,18.8602,3697190.0189931,0
+PAYX.US,D,19991115,000000,18.7484,19.1652,18.465,18.9446,1423629.3502043,0
+PAYX.US,D,19991117,000000,18.8318,19.0543,18.3268,18.4944,2397397.7523196,0
+PAYX.US,D,19991118,000000,18.6562,18.8876,18.1041,18.4072,3604319.599269,0
+PAYX.US,D,19991119,000000,18.6562,18.7161,17.2656,18.2718,4932256.9821084,0
+PAYX.US,D,19991122,000000,18.0502,18.9446,17.4373,18.7759,3256635.9972927,0
+PAYX.US,D,19991123,000000,18.6886,18.7484,17.4373,18.0502,4277378.5279286,0
+PAYX.US,D,19991124,000000,18.0217,18.3826,17.6893,18.2963,3472045.4050843,0
+PAYX.US,D,19991126,000000,18.2718,18.3826,17.8315,17.9413,1074649.692192,0
+PAYX.US,D,19991129,000000,17.6079,18.163,17.2107,17.5246,3034306.8127428,0
+PAYX.US,D,19991130,000000,17.548,18.163,17.2656,17.8021,2623626.3218273,0
+PAYX.US,D,19991201,000000,17.6079,18.0217,17.3206,17.7178,2236116.7839438,0
+PAYX.US,D,19991202,000000,17.6599,18.6052,17.6599,18.4944,2192815.6639529,0
+PAYX.US,D,19991203,000000,18.7759,19.5241,18.5199,19.3025,3121118.0940206,0
+PAYX.US,D,19991206,000000,19.1652,19.2495,18.6562,19.1388,1905748.9392811,0
+PAYX.US,D,19991207,000000,19.2211,19.5241,18.2139,18.2718,2212297.2930369,0
+PAYX.US,D,19991208,000000,18.2718,18.6886,17.7178,17.8021,2555647.1120451,0
+PAYX.US,D,19991209,000000,17.8315,18.4513,17.548,18.4072,2551318.4276451,0
+PAYX.US,D,19991210,000000,18.6052,18.7161,17.9413,18.163,2584443.8252266,0
+PAYX.US,D,19991213,000000,18.163,18.2718,17.5246,17.9658,2349767.9479288,0
+PAYX.US,D,19991214,000000,17.8531,18.0502,17.4373,17.548,1959438.9018319,0
+PAYX.US,D,19991215,000000,17.7678,18.0502,17.6079,17.9413,2901810.3209848,0
+PAYX.US,D,19991216,000000,18.0502,18.2718,16.9901,17.6079,3124582.0612542,0
+PAYX.US,D,19991217,000000,18.2718,18.4072,17.7678,18.1884,5058693.3157063,0
+PAYX.US,D,19991220,000000,18.2963,18.5463,18.0757,18.2434,1392023.3259456,0
+PAYX.US,D,19991221,000000,18.2718,19.1388,18.163,18.6886,2559978.8555859,0
+PAYX.US,D,19991222,000000,18.8876,19.1103,18.6318,18.8602,2651331.9414144,0
+PAYX.US,D,19991223,000000,19.1388,19.1652,18.3826,18.5199,2114444.5524699,0
+PAYX.US,D,19991227,000000,18.8602,19.0817,18.465,19.0269,1634918.0951784,0
+PAYX.US,D,19991228,000000,19.0543,19.2211,18.4366,18.8876,3058115.0867995,0
+PAYX.US,D,19991229,000000,18.7759,19.0543,18.0021,18.0502,2132196.7472212,0
+PAYX.US,D,19991230,000000,18.0757,18.6318,17.7178,18.5767,1825430.1747464,0
+PAYX.US,D,19991231,000000,18.8053,18.8318,17.7178,17.8315,1269060.137004,0
+PAYX.US,D,20000103,000000,17.8315,17.8835,16.6557,17.8315,4356186.0768494,0
+PAYX.US,D,20000104,000000,16.9617,18.0502,16.1594,16.4939,4280191.9178601,0
+PAYX.US,D,20000105,000000,16.5439,17.7178,16.4939,17.4667,5858611.7591245,0
+PAYX.US,D,20000106,000000,17.3872,18.2963,17.1558,18.1041,3754773.2482198,0
+PAYX.US,D,20000107,000000,18.0757,18.465,17.548,18.465,2737284.6238077,0
+PAYX.US,D,20000110,000000,18.7161,18.9985,18.2139,18.7759,3168742.7998432,0
+PAYX.US,D,20000111,000000,18.3826,18.8876,17.9658,18.163,3017630.4158812,0
+PAYX.US,D,20000112,000000,18.1041,18.6052,17.6599,17.9119,2244553.8945976,0
+PAYX.US,D,20000113,000000,17.9413,18.9446,17.9119,18.8876,3089507.9909074,0
+PAYX.US,D,20000114,000000,19.0543,20.945,19.0269,20.2244,6529296.7944312,0
+PAYX.US,D,20000118,000000,19.9977,20.6431,19.7164,20.0507,4370035.8275021,0
+PAYX.US,D,20000119,000000,20.0773,20.4195,19.3849,20.3341,2793784.9171492,0
+PAYX.US,D,20000120,000000,20.5009,21.3334,19.9703,20.6431,3367049.5704721,0
+PAYX.US,D,20000121,000000,20.8902,20.8902,20.2244,20.4195,3984038.5249462,0
+PAYX.US,D,20000124,000000,20.3626,20.391,18.0217,18.0757,4507075.1435244,0
+PAYX.US,D,20000125,000000,18.2718,19.2211,17.4373,19.1652,13825173.514549,0
+PAYX.US,D,20000126,000000,19.1927,19.8311,19.0543,19.1388,4559030.5731743,0
+PAYX.US,D,20000127,000000,19.2211,19.2495,18.3268,19.1927,3887484.8995558,0
+PAYX.US,D,20000128,000000,19.0877,19.7046,18.5904,18.7562,2715847.1839631,0
+PAYX.US,D,20000131,000000,18.7847,19.679,18.7562,19.679,2933205.2645199,0
+PAYX.US,D,20000201,000000,19.6506,20.037,19.0877,19.6506,3119816.9394165,0
+PAYX.US,D,20000202,000000,19.6506,19.7321,18.9799,19.5369,2047764.4578645,0
+PAYX.US,D,20000203,000000,19.5104,19.679,18.7562,19.2632,2969357.1721838,0
+PAYX.US,D,20000204,000000,19.483,19.7046,18.8121,18.9799,2291962.4211287,0
+PAYX.US,D,20000207,000000,18.9229,19.2348,18.6719,19.0877,1463894.7826901,0
+PAYX.US,D,20000208,000000,19.2888,19.3966,18.8121,19.0338,2400641.4614072,0
+PAYX.US,D,20000209,000000,18.8671,19.0338,18.5336,18.5336,2644409.1055154,0
+PAYX.US,D,20000210,000000,18.5904,20.0125,18.5081,19.7615,2851585.3453811,0
+PAYX.US,D,20000211,000000,19.7321,20.5166,18.8671,19.0338,3791582.8711811,0
+PAYX.US,D,20000214,000000,19.2054,21.0412,19.0338,20.7665,3335009.148203,0
+PAYX.US,D,20000215,000000,20.5705,20.7665,19.5104,20.7087,4546261.7189796,0
+PAYX.US,D,20000216,000000,20.6558,20.7381,20.0997,20.4332,2261437.293328,0
+PAYX.US,D,20000217,000000,20.7381,21.7159,20.0997,21.6581,3027810.2171451,0
+PAYX.US,D,20000218,000000,21.4678,21.4953,20.3224,20.3782,3345613.1503409,0
+PAYX.US,D,20000222,000000,20.4038,21.0794,19.5104,20.7087,2798331.8202681,0
+PAYX.US,D,20000223,000000,20.6558,22.3583,20.596,22.0552,3748930.2890651,0
+PAYX.US,D,20000224,000000,22.0552,22.9407,20.0997,22.8593,5196808.4296185,0
+PAYX.US,D,20000225,000000,22.6623,22.6623,20.847,21.2431,3812579.7947337,0
+PAYX.US,D,20000228,000000,21.2717,22.9407,21.0412,22.4406,5106318.021529,0
+PAYX.US,D,20000229,000000,22.4406,22.4553,21.6581,22.3583,3376570.6367248,0
+PAYX.US,D,20000301,000000,22.1925,22.2219,21.3521,21.6581,3372459.1513299,0
+PAYX.US,D,20000302,000000,21.4345,21.6581,20.6832,21.3815,2864575.4774358,0
+PAYX.US,D,20000303,000000,21.4678,22.4152,21.2129,21.8522,4860816.8642335,0
+PAYX.US,D,20000306,000000,21.6051,22.3327,21.4345,22.2758,2328770.0046627,0
+PAYX.US,D,20000307,000000,22.3327,22.3847,21.4345,21.5197,2855699.8899169,0
+PAYX.US,D,20000308,000000,21.5197,22.2219,20.6284,21.8522,3291059.4903374,0
+PAYX.US,D,20000309,000000,21.6581,22.4406,21.4345,22.2758,2534432.9894874,0
+PAYX.US,D,20000310,000000,22.2484,23.1967,22.1111,22.7201,2198869.703831,0
+PAYX.US,D,20000313,000000,22.3052,23.1967,21.6581,21.8257,2903543.8341721,0
+PAYX.US,D,20000314,000000,21.8257,22.7741,21.7159,21.7972,2221606.2588526,0
+PAYX.US,D,20000315,000000,21.7159,22.8593,21.2129,22.0807,3014387.7265073,0
+PAYX.US,D,20000316,000000,22.3583,22.5514,20.185,21.0794,7290686.3776917,0
+PAYX.US,D,20000317,000000,20.546,22.8593,20.489,22.6348,6426680.9714536,0
+PAYX.US,D,20000320,000000,22.3583,23.1664,22.2219,22.3583,3340418.7290609,0
+PAYX.US,D,20000321,000000,22.7201,24.5373,22.524,23.8086,8901143.582084,0
+PAYX.US,D,20000322,000000,24.0636,24.1214,23.2536,23.6684,4978370.4723172,0
+PAYX.US,D,20000323,000000,23.5017,23.8881,23.3644,23.6154,3117217.6893493,0
+PAYX.US,D,20000324,000000,23.7518,24.3332,22.6927,22.9947,4230621.5984133,0
+PAYX.US,D,20000327,000000,22.9712,24.2872,22.9142,23.5566,2908740.2948793,0
+PAYX.US,D,20000328,000000,23.4212,24.093,23.1664,23.2791,2648088.232327,0
+PAYX.US,D,20000329,000000,23.3899,24.2284,23.3359,23.6438,3723386.4623938,0
+PAYX.US,D,20000330,000000,23.586,24.498,23.4477,23.586,6417153.7869191,0
+PAYX.US,D,20000331,000000,23.7792,23.9489,22.6623,23.3899,4488241.0326015,0
+PAYX.US,D,20000403,000000,23.3359,24.0636,23.3359,23.4733,5499676.6368491,0
+PAYX.US,D,20000404,000000,23.4733,23.8086,20.847,22.8035,11360455.287457,0
+PAYX.US,D,20000405,000000,22.4406,22.9947,20.9883,22.1111,4572673.3219583,0
+PAYX.US,D,20000406,000000,22.3052,22.8289,21.6325,22.7741,4005256.7263584,0
+PAYX.US,D,20000407,000000,22.7466,23.0584,22.3052,22.9407,3494992.0211158,0
+PAYX.US,D,20000410,000000,22.8035,22.8289,21.2717,21.6865,3195368.5426862,0
+PAYX.US,D,20000411,000000,21.6051,23.5566,21.5786,22.8593,3816475.1008368,0
+PAYX.US,D,20000412,000000,22.1376,24.3138,22.0552,23.586,6669361.6008221,0
+PAYX.US,D,20000413,000000,23.8086,24.5893,23.3359,23.8342,5981796.2259259,0
+PAYX.US,D,20000414,000000,23.6154,24.6481,20.9303,21.3521,6714171.8969996,0
+PAYX.US,D,20000417,000000,21.2129,22.5514,21.2129,22.524,6388149.0521551,0
+PAYX.US,D,20000418,000000,22.5818,23.6684,21.8797,22.4152,3659524.8562883,0
+PAYX.US,D,20000419,000000,22.1111,22.3327,21.6865,21.7159,2886008.838426,0
+PAYX.US,D,20000420,000000,21.8257,23.1143,21.6581,22.6623,4369821.6876378,0
+PAYX.US,D,20000424,000000,22.4553,23.3006,22.2758,23.2536,5068863.9395475,0
+PAYX.US,D,20000425,000000,23.3359,24.7844,23.1664,24.6981,4124538.7490612,0
+PAYX.US,D,20000426,000000,24.5608,24.5608,22.7898,23.1664,4718592.304354,0
+PAYX.US,D,20000427,000000,22.8721,24.2705,22.5995,23.7655,3049672.8775776,0
+PAYX.US,D,20000428,000000,23.7929,23.7929,22.3671,23.5419,4074314.7931712,0
+PAYX.US,D,20000501,000000,23.6811,23.7655,22.3132,22.4808,4871862.4023774,0
+PAYX.US,D,20000502,000000,22.7074,22.7074,21.0863,21.1658,5297690.7394087,0
+PAYX.US,D,20000503,000000,21.2501,25.669,19.6585,21.4433,7167934.2694734,0
+PAYX.US,D,20000504,000000,21.5247,21.7022,20.1361,20.2438,3219185.9941656,0
+PAYX.US,D,20000505,000000,20.3302,21.7022,20.1361,21.1972,3528981.11615,0
+PAYX.US,D,20000508,000000,21.0265,21.0863,20.1645,20.4126,2392848.8097735,0
+PAYX.US,D,20000509,000000,20.7176,21.002,20.0703,20.1645,2688570.8638181,0
+PAYX.US,D,20000510,000000,20.1361,21.0265,19.7938,19.8242,2550233.4523325,0
+PAYX.US,D,20000511,000000,20.6882,21.9239,20.1361,21.7287,2881460.9155934,0
+PAYX.US,D,20000512,000000,21.8404,21.9797,20.8284,21.1972,2078720.9245346,0
+PAYX.US,D,20000515,000000,21.1127,21.7022,20.6341,21.4756,1633187.641132,0
+PAYX.US,D,20000516,000000,21.6384,21.9513,21.0559,21.5855,2721910.4012639,0
+PAYX.US,D,20000517,000000,21.8944,21.8944,20.8902,21.0863,1817637.5231128,0
+PAYX.US,D,20000518,000000,21.1972,21.5855,20.4126,20.6341,2151677.3565916,0
+PAYX.US,D,20000519,000000,20.19,21.0265,20.1361,20.2438,2138256.9053811,0
+PAYX.US,D,20000522,000000,20.3852,20.8284,19.2348,20.5519,4626797.6825196,0
+PAYX.US,D,20000523,000000,21.1383,21.4756,20.342,20.7588,3544348.2006984,0
+PAYX.US,D,20000524,000000,21.098,22.8172,20.7999,22.2269,4894520.4394487,0
+PAYX.US,D,20000525,000000,22.0621,23.3242,22.0189,22.3132,4164229.0630542,0
+PAYX.US,D,20000526,000000,22.6123,23.4065,22.3925,23.1507,3482434.2476443,0
+PAYX.US,D,20000530,000000,23.4065,23.9852,23.1507,23.9489,4358925.0276853,0
+PAYX.US,D,20000531,000000,23.9038,24.3265,23.2791,23.487,2409515.0094987,0
+PAYX.US,D,20000601,000000,23.6154,27.0949,23.487,26.8418,6517173.4189703,0
+PAYX.US,D,20000602,000000,26.7173,27.1744,24.4922,25.4973,4486943.956852,0
+PAYX.US,D,20000605,000000,25.414,26.632,24.7432,25.3738,2505493.5163962,0
+PAYX.US,D,20000606,000000,25.669,25.7974,24.1214,24.3265,2688933.8818738,0
+PAYX.US,D,20000607,000000,24.2215,25.3286,23.9038,25.2895,1891096.673994,0
+PAYX.US,D,20000608,000000,24.9973,24.9973,23.9038,24.2441,1719493.1444447,0
+PAYX.US,D,20000609,000000,24.7844,25.1227,24.3265,25.0414,1669850.4253294,0
+PAYX.US,D,20000612,000000,23.9852,25.2502,23.7792,24.2441,2073382.7236314,0
+PAYX.US,D,20000613,000000,24.2872,25.2502,23.9852,25.2061,2383396.0643347,0
+PAYX.US,D,20000614,000000,25.2061,26.2898,24.9973,25.8799,3334213.7715641,0
+PAYX.US,D,20000615,000000,25.7974,27.1321,24.8726,26.8418,4411461.6941098,0
+PAYX.US,D,20000616,000000,27.0497,29.0258,26.7232,28.2285,8518970.2056764,0
+PAYX.US,D,20000619,000000,27.6784,29.1071,26.3339,28.6031,3820156.2670757,0
+PAYX.US,D,20000620,000000,28.2285,29.4809,27.6784,28.1854,2461908.9160137,0
+PAYX.US,D,20000621,000000,27.2429,29.6947,27.2243,28.9022,3304049.6223919,0
+PAYX.US,D,20000622,000000,28.6423,28.8601,26.3339,26.883,4365278.8633735,0
+PAYX.US,D,20000623,000000,26.2966,26.2966,24.6598,25.3738,4338863.1815404,0
+PAYX.US,D,20000626,000000,26.1671,27.1744,25.5375,27.1321,2931976.5095843,0
+PAYX.US,D,20000627,000000,27.2243,28.1854,27.2243,27.8039,3275760.7266029,0
+PAYX.US,D,20000628,000000,27.8656,28.1854,27.3067,27.9784,2693982.4841033,0
+PAYX.US,D,20000629,000000,27.2243,27.3469,26.1671,26.2534,3354998.5946796,0
+PAYX.US,D,20000630,000000,26.5515,28.1854,26.5074,28.1854,3476085.5105243,0
+PAYX.US,D,20000703,000000,27.7225,28.3541,27.6784,27.8892,879517.29012324,0
+PAYX.US,D,20000705,000000,27.9294,28.1432,26.9252,27.3067,2138904.4235423,0
+PAYX.US,D,20000706,000000,27.4322,28.2285,27.3067,28.2285,3192632.6509912,0
+PAYX.US,D,20000707,000000,28.2285,28.8149,27.9294,28.0196,2887091.7743111,0
+PAYX.US,D,20000710,000000,27.9294,28.6826,27.8892,27.9294,2083051.6483619,0
+PAYX.US,D,20000711,000000,28.4364,29.2769,28.3541,28.7747,2677531.4439561,0
+PAYX.US,D,20000712,000000,29.1503,29.523,28.7747,29.2308,3249062.5840915,0
+PAYX.US,D,20000713,000000,29.1906,29.2769,28.0196,28.6423,3529054.535532,0
+PAYX.US,D,20000714,000000,28.6423,28.8601,27.8892,28.6031,2452528.5702432,0
+PAYX.US,D,20000717,000000,28.6031,28.6031,27.8461,27.8892,2352944.355916,0
+PAYX.US,D,20000718,000000,28.1432,28.4747,27.8461,28.1049,1809556.2925191,0
+PAYX.US,D,20000719,000000,28.1647,28.6826,28.0607,28.2285,1172360.6925633,0
+PAYX.US,D,20000720,000000,28.3541,29.2308,28.2285,29.067,1961960.6536625,0
+PAYX.US,D,20000721,000000,28.7268,30.4929,28.3933,29.0258,4183713.7512793,0
+PAYX.US,D,20000724,000000,29.3572,30.6164,29.2886,30.2368,2810892.6528804,0
+PAYX.US,D,20000725,000000,30.2368,30.6164,29.3572,29.523,2514444.5627245,0
+PAYX.US,D,20000726,000000,29.4396,30.992,29.1071,30.1104,3465262.269954,0
+PAYX.US,D,20000727,000000,30.3702,30.9518,29.8622,29.9879,1864111.99195,0
+PAYX.US,D,20000728,000000,30.3193,30.7852,28.9336,29.0591,1871324.4265227,0
+PAYX.US,D,20000731,000000,29.4396,30.8244,29.0591,30.7429,3039501.2340227,0
+PAYX.US,D,20000801,000000,30.4929,30.8665,29.9035,30.1967,2402158.7953028,0
+PAYX.US,D,20000802,000000,30.6164,31.1166,29.3572,29.4396,1781841.4955092,0
+PAYX.US,D,20000803,000000,29.6495,30.5144,29.2769,30.2792,3092322.4005526,0
+PAYX.US,D,20000804,000000,30.536,30.8244,29.9035,30.6625,1906251.6581053,0
+PAYX.US,D,20000807,000000,30.7429,32.0041,30.2368,31.5422,2638849.6267524,0
+PAYX.US,D,20000808,000000,31.1666,31.499,30.6164,30.992,2067174.7069937,0
+PAYX.US,D,20000809,000000,31.2097,31.7461,30.9086,31.2471,1529273.7226913,0
+PAYX.US,D,20000810,000000,31.499,31.499,30.2368,30.2368,3373326.9276373,0
+PAYX.US,D,20000811,000000,30.4046,31.4166,29.9035,30.2792,3415178.0148327,0
+PAYX.US,D,20000814,000000,29.773,30.029,29.1503,30.029,2471574.7816031,0
+PAYX.US,D,20000815,000000,29.8622,30.2368,29.0591,29.8191,1531441.6338891,0
+PAYX.US,D,20000816,000000,29.773,30.2368,29.2308,29.4014,1291429.5951154,0
+PAYX.US,D,20000817,000000,29.3415,30.2368,29.2769,30.029,1699145.7784806,0
+PAYX.US,D,20000818,000000,29.9879,30.0721,28.9336,29.6877,1980726.4437716,0
+PAYX.US,D,20000821,000000,29.6877,30.4046,29.3572,30.0721,1814461.1151255,0
+PAYX.US,D,20000822,000000,29.926,30.9518,29.9035,30.536,1844913.8432577,0
+PAYX.US,D,20000823,000000,30.5773,30.5773,29.6074,29.9476,2521367.3986235,0
+PAYX.US,D,20000824,000000,30.029,30.0506,29.0591,29.6495,1633622.0391426,0
+PAYX.US,D,20000825,000000,29.5466,29.8191,28.5217,28.8081,2041778.7388001,0
+PAYX.US,D,20000828,000000,28.8944,28.8944,26.834,26.9193,4419111.5858338,0
+PAYX.US,D,20000829,000000,27.549,28.3051,26.7948,27.8461,3685645.8408796,0
+PAYX.US,D,20000830,000000,27.2587,29.5633,27.1321,29.523,4883118.001531,0
+PAYX.US,D,20000831,000000,29.6074,30.3625,29.3141,29.9879,3309387.8232951,0
+PAYX.US,D,20000901,000000,30.2792,30.4929,28.8944,29.4014,1587873.6064167,0
+PAYX.US,D,20000905,000000,29.4014,29.8191,29.2308,29.2308,1220849.0958386,0
+PAYX.US,D,20000906,000000,29.2769,29.9035,28.7268,28.7679,1574597.9545431,0
+PAYX.US,D,20000907,000000,29.0591,29.2769,28.4747,28.7268,1747206.9217411,0
+PAYX.US,D,20000908,000000,28.3472,28.4364,27.2185,27.9716,1949692.4788648,0
+PAYX.US,D,20000911,000000,27.8892,28.7268,27.7225,28.055,1694094.1171103,0
+PAYX.US,D,20000912,000000,28.0118,29.4396,27.9716,28.9336,1860071.88651,0
+PAYX.US,D,20000913,000000,28.7679,29.9476,28.7268,29.3572,1933389.2971954,0
+PAYX.US,D,20000914,000000,29.4396,29.6877,28.557,28.8542,1326209.9879339,0
+PAYX.US,D,20000915,000000,28.8542,30.1104,28.6826,29.6495,4414779.842293,0
+PAYX.US,D,20000918,000000,29.6495,30.2368,28.6423,29.0179,2003532.3393207,0
+PAYX.US,D,20000919,000000,29.4014,30.2368,29.2308,30.1104,1470247.5986646,0
+PAYX.US,D,20000920,000000,30.0721,30.2368,28.8944,29.2769,2774371.608879,0
+PAYX.US,D,20000921,000000,29.3799,31.3805,29.3572,31.2471,3924937.9618238,0
+PAYX.US,D,20000922,000000,30.4046,31.9226,30.2368,31.5814,2827483.3937963,0
+PAYX.US,D,20000925,000000,31.6638,33.174,31.4166,32.6327,4347808.1095867,0
+PAYX.US,D,20000926,000000,32.717,35.0255,32.3787,34.5606,4146910.2465997,0
+PAYX.US,D,20000927,000000,34.3861,35.9943,33.7644,35.8621,4620154.2481577,0
+PAYX.US,D,20000928,000000,36.0669,37.5909,34.8598,35.2295,5141174.8928705,0
+PAYX.US,D,20000929,000000,35.2295,36.5769,34.0204,35.2835,2962719.8561038,0
+PAYX.US,D,20001002,000000,35.5305,35.5305,34.393,34.694,4117034.6763876,0
+PAYX.US,D,20001003,000000,34.9392,36.117,34.2684,34.3538,2282365.8960666,0
+PAYX.US,D,20001004,000000,34.7362,35.0255,34.3538,34.7362,3701375.9434836,0
+PAYX.US,D,20001005,000000,34.648,35.3256,34.1037,34.5606,3731542.1320831,0
+PAYX.US,D,20001006,000000,34.8372,35.1932,33.8477,34.2263,3235781.8336498,0
+PAYX.US,D,20001009,000000,34.3116,35.4462,34.2684,34.5214,2460321.2218768,0
+PAYX.US,D,20001010,000000,34.648,34.648,33.0927,33.3065,3875152.4827988,0
+PAYX.US,D,20001011,000000,32.9661,33.9773,32.4209,33.4339,4722767.0119943,0
+PAYX.US,D,20001012,000000,33.7644,33.7644,32.0884,32.5523,4497329.740271,0
+PAYX.US,D,20001013,000000,32.6327,33.2652,31.7461,32.1698,4359074.9255904,0
+PAYX.US,D,20001016,000000,32.5924,34.7755,32.0041,34.1439,3979060.2829577,0
+PAYX.US,D,20001017,000000,34.5606,34.8598,33.174,34.0204,1870312.8705922,0
+PAYX.US,D,20001018,000000,33.3065,34.5147,32.6327,33.2652,3052346.5667404,0
+PAYX.US,D,20001019,000000,33.8477,34.5214,32.7592,34.0204,3229865.455113,0
+PAYX.US,D,20001020,000000,34.2684,34.8186,33.4721,33.5977,3402187.8827781,0
+PAYX.US,D,20001023,000000,33.9399,34.0626,33.3486,33.4721,2582129.0752648,0
+PAYX.US,D,20001024,000000,34.0204,36.5769,33.8477,35.613,3750160.0637145,0
+PAYX.US,D,20001025,000000,35.7797,36.9584,35.107,36.8349,3582160.2021674,0
+PAYX.US,D,20001026,000000,36.4524,37.3801,33.5977,34.4392,5556543.0073872,0
+PAYX.US,D,20001027,000000,34.5606,36.7476,34.5214,36.0807,3208649.2931279,0
+PAYX.US,D,20001030,000000,36.3082,40.0053,36.2651,39.2111,5716746.1384461,0
+PAYX.US,D,20001031,000000,39.3345,41.0576,36.6387,38.1557,5956175.9207316,0
+PAYX.US,D,20001101,000000,37.4007,37.6939,35.7169,36.3082,3634986.4672656,0
+PAYX.US,D,20001102,000000,36.5142,37.9891,36.4308,37.6507,4855259.4248978,0
+PAYX.US,D,20001103,000000,38.0734,38.1981,36.8956,37.0624,2593967.9506203,0
+PAYX.US,D,20001106,000000,37.1437,37.5263,36.4308,36.8525,1975099.6639084,0
+PAYX.US,D,20001107,000000,36.8956,37.9891,36.0523,37.8557,4276370.0311391,0
+PAYX.US,D,20001108,000000,37.9018,38.2392,36.1847,36.3082,1897592.2498781,0
+PAYX.US,D,20001109,000000,36.219,37.2684,36.0082,37.1026,2092723.6322332,0
+PAYX.US,D,20001110,000000,37.1437,38.5804,37.0202,37.1437,3283410.6183269,0
+PAYX.US,D,20001113,000000,37.0202,39.3748,36.8525,38.1557,3212258.0596984,0
+PAYX.US,D,20001114,000000,38.6628,39.0816,37.3615,38.1557,2926059.1113338,0
+PAYX.US,D,20001115,000000,38.1981,38.7442,37.3615,38.4902,2077571.7072628,0
+PAYX.US,D,20001116,000000,38.3627,39.2522,38.1156,38.5804,1753125.3397052,0
+PAYX.US,D,20001117,000000,38.5804,39.5003,36.8956,37.6507,3304049.6223919,0
+PAYX.US,D,20001120,000000,37.6076,40.0504,37.5263,40.0053,4087736.2640952,0
+PAYX.US,D,20001121,000000,40.0907,41.2263,38.7884,40.175,5355638.0064048,0
+PAYX.US,D,20001122,000000,39.5444,40.5555,38.7884,38.955,2820847.0974299,0
+PAYX.US,D,20001124,000000,39.5444,39.7543,39.2111,39.665,717445.02396303,0
+PAYX.US,D,20001127,000000,39.8809,40.3889,39.2522,39.5444,2320472.5947775,0
+PAYX.US,D,20001128,000000,39.3983,39.8004,38.5383,38.6413,3569608.5469779,0
+PAYX.US,D,20001129,000000,38.7884,40.2142,38.5804,39.9662,3949328.4923687,0
+PAYX.US,D,20001130,000000,39.4189,40.3044,37.6939,39.1237,7449372.1748549,0
+PAYX.US,D,20001201,000000,39.4602,39.4602,34.5793,35.3786,8220791.6614742,0
+PAYX.US,D,20001204,000000,34.2831,34.3253,30.2027,31.3391,14622938.32276,0
+PAYX.US,D,20001205,000000,31.5118,33.023,29.1141,29.7024,11315716.371235,0
+PAYX.US,D,20001206,000000,29.6141,31.4696,29.2837,29.4465,6829637.1315495,0
+PAYX.US,D,20001207,000000,29.32,31.804,29.1141,30.2027,6010446.1003434,0
+PAYX.US,D,20001208,000000,31.298,32.6474,30.7919,31.553,3673232.866745,0
+PAYX.US,D,20001211,000000,30.1604,30.5429,28.1049,29.4083,8055680.6486681,0
+PAYX.US,D,20001212,000000,29.6141,29.6141,28.2667,28.3933,5133377.1426687,0
+PAYX.US,D,20001213,000000,29.4083,30.7919,28.1854,29.0258,3092757.8182768,0
+PAYX.US,D,20001214,000000,28.8601,30.4595,27.7647,27.7647,2640296.600407,0
+PAYX.US,D,20001215,000000,26.9252,27.39,24.7374,26.2534,15577798.174856,0
+PAYX.US,D,20001218,000000,26.883,28.3138,26.5026,27.4705,4867532.6982637,0
+PAYX.US,D,20001219,000000,27.9784,29.571,27.6784,28.1854,3912093.6488196,0
+PAYX.US,D,20001220,000000,28.2667,29.7859,27.7647,28.3138,4345499.4779066,0
+PAYX.US,D,20001221,000000,28.4747,33.3603,28.2667,31.553,4998429.2593212,0
+PAYX.US,D,20001222,000000,32.4758,34.1596,32.31,34.0331,4596777.3129704,0
+PAYX.US,D,20001226,000000,33.53,34.8745,33.484,34.0331,2288433.1922221,0
+PAYX.US,D,20001227,000000,34.6627,35.5443,34.242,34.3675,3287738.2830133,0
+PAYX.US,D,20001228,000000,33.8673,34.7872,33.2378,34.242,2216842.1567285,0
+PAYX.US,D,20001229,000000,34.2831,34.8323,32.6935,32.7298,2963727.3331797,0
+PAYX.US,D,20010102,000000,33.4446,33.9516,30.2438,30.7488,3577834.5769083,0
+PAYX.US,D,20010103,000000,30.9646,34.3253,30.9224,32.7298,5718903.8525075,0
+PAYX.US,D,20010104,000000,32.5582,32.6474,30.3331,30.4987,6889244.4923507,0
+PAYX.US,D,20010105,000000,30.6665,32.6474,29.5319,30.081,4503826.3358688,0
+PAYX.US,D,20010108,000000,30.2438,32.1434,30.1604,31.2558,3433654.206268,0
+PAYX.US,D,20010109,000000,31.6364,33.8252,31.3805,32.6935,3756080.5211058,0
+PAYX.US,D,20010110,000000,31.7815,32.31,30.2929,31.8855,4290372.7388378,0
+PAYX.US,D,20010111,000000,32.31,32.9798,31.804,32.2678,2017239.3300638,0
+PAYX.US,D,20010112,000000,32.4326,32.9416,31.3805,32.6474,2918556.0583739,0
+PAYX.US,D,20010116,000000,32.5582,32.8975,31.4696,31.8855,2330287.3385584,0
+PAYX.US,D,20010117,000000,32.6474,33.3202,31.9688,32.1434,2543162.7579558,0
+PAYX.US,D,20010118,000000,32.2972,33.1466,31.9688,32.7298,2889398.3665639,0
+PAYX.US,D,20010119,000000,32.6474,32.6474,31.0047,31.298,3234482.7184729,0
+PAYX.US,D,20010122,000000,31.0891,31.298,30.2438,30.7919,3664866.1163323,0
+PAYX.US,D,20010123,000000,30.9646,31.553,30.3331,31.298,2775525.9247191,0
+PAYX.US,D,20010124,000000,31.4696,31.553,30.2438,30.6665,4148060.4835852,0
+PAYX.US,D,20010125,000000,30.7488,31.0047,29.7475,29.9525,4181260.3202624,0
+PAYX.US,D,20010126,000000,30.1183,31.298,29.7859,30.7488,2580978.8382794,0
+PAYX.US,D,20010129,000000,30.7919,31.2167,30.4595,30.8812,2058666.2163851,0
+PAYX.US,D,20010130,000000,31.097,31.1107,29.926,30.5144,2146122.9763968,0
+PAYX.US,D,20010131,000000,30.6037,30.7695,29.7613,30.4301,2632068.5310492,0
+PAYX.US,D,20010201,000000,30.4301,30.4301,27.8608,27.9441,7777136.6905958,0
+PAYX.US,D,20010202,000000,28.4099,28.4913,26.5584,26.7232,8658531.2735295,0
+PAYX.US,D,20010205,000000,27.0223,27.44,26.5584,26.8909,6085636.7249845,0
+PAYX.US,D,20010206,000000,26.9713,28.8296,26.685,27.4773,4124251.1898147,0
+PAYX.US,D,20010207,000000,27.5694,28.663,27.4773,28.4099,3374624.0033869,0
+PAYX.US,D,20010208,000000,28.8296,29.17,27.5273,28.0755,2274138.8464225,0
+PAYX.US,D,20010209,000000,27.8118,29.0454,27.651,28.4913,3391797.0007909,0
+PAYX.US,D,20010212,000000,28.7345,29.3338,27.9019,29.0454,2288288.3928852,0
+PAYX.US,D,20010213,000000,29.421,29.5524,27.7372,27.8186,2064004.4172884,0
+PAYX.US,D,20010214,000000,28.0607,29.2542,27.3135,29.2111,3025208.9276504,0
+PAYX.US,D,20010215,000000,29.2542,29.3338,28.3265,28.8296,2753736.6836687,0
+PAYX.US,D,20010216,000000,27.6931,28.4913,27.2714,28.0755,3018284.0523242,0
+PAYX.US,D,20010220,000000,28.0333,28.8296,27.6931,28.1186,3953225.8378991,0
+PAYX.US,D,20010221,000000,27.9863,29.8428,27.9863,28.4482,3432065.4924176,0
+PAYX.US,D,20010222,000000,28.5413,29.9663,28.4913,29.7181,4974333.4260181,0
+PAYX.US,D,20010223,000000,29.5171,30.3488,28.3265,29.421,4729843.8246529,0
+PAYX.US,D,20010226,000000,29.5524,29.7613,27.6931,28.913,3275475.2067838,0
+PAYX.US,D,20010227,000000,28.9562,28.9562,27.4587,27.8186,3407386.3829127,0
+PAYX.US,D,20010228,000000,27.9441,28.8296,26.8488,26.933,6075534.4219574,0
+PAYX.US,D,20010301,000000,27.143,27.143,24.9522,26.5976,8000840.4491318,0
+PAYX.US,D,20010302,000000,26.0956,27.44,25.9642,26.3015,4429209.8100066,0
+PAYX.US,D,20010305,000000,26.1741,27.5273,25.8357,26.8488,2119714.4325591,0
+PAYX.US,D,20010306,000000,27.3538,28.2011,27.0223,27.5273,2931685.891197,0
+PAYX.US,D,20010307,000000,27.7774,27.9863,26.9713,27.44,1905245.2007431,0
+PAYX.US,D,20010308,000000,27.651,27.651,26.7232,27.0223,2148291.9073082,0
+PAYX.US,D,20010309,000000,26.9713,27.0223,25.7141,26.2201,2325377.4173838,0
+PAYX.US,D,20010312,000000,25.918,26.0033,23.2664,23.6871,5788905.1544368,0
+PAYX.US,D,20010313,000000,24.2794,25.8799,23.4477,24.6981,5937846.5680603,0
+PAYX.US,D,20010314,000000,23.5644,24.6197,22.7201,24.0724,4481459.9368983,0
+PAYX.US,D,20010315,000000,24.6981,25.0826,23.6076,23.6478,3793023.7265538,0
+PAYX.US,D,20010316,000000,22.5514,23.6871,22.1718,22.7741,7393516.3405335,0
+PAYX.US,D,20010319,000000,23.5644,24.91,22.8446,24.5373,8028409.4270913,0
+PAYX.US,D,20010320,000000,24.91,25.0826,23.0192,23.1447,5167005.2590746,0
+PAYX.US,D,20010321,000000,22.8446,24.8255,22.5122,24.5373,7713488.2046408,0
+PAYX.US,D,20010322,000000,24.7432,25.9642,24.6598,25.7974,10088224.860748,0
+PAYX.US,D,20010323,000000,26.3418,26.5133,25.3738,25.8799,6694694.3467701,0
+PAYX.US,D,20010326,000000,26.0956,26.3849,25.4582,25.5876,3128402.9282617,0
+PAYX.US,D,20010327,000000,25.9642,26.0504,24.9522,25.8357,3711624.0655613,0
+PAYX.US,D,20010328,000000,25.7974,26.9713,25.6297,25.918,3977761.1677809,0
+PAYX.US,D,20010329,000000,25.7562,26.2201,24.9522,25.3738,4099430.340114,0
+PAYX.US,D,20010330,000000,25.7974,25.8799,24.5736,24.9973,4170728.7177929,0
+PAYX.US,D,20010402,000000,25.2895,25.7141,24.4442,25.0414,4040687.6964789,0
+PAYX.US,D,20010403,000000,24.4442,25.1658,23.896,23.9419,4780350.241221,0
+PAYX.US,D,20010404,000000,24.0283,24.9522,23.7714,24.7844,3201001.4408311,0
+PAYX.US,D,20010405,000000,25.1227,25.2895,23.8566,24.7844,5217521.8727791,0
+PAYX.US,D,20010406,000000,24.3617,24.6598,23.9419,24.403,3834304.7938248,0
+PAYX.US,D,20010409,000000,24.3764,25.5876,24.3461,25.5679,3274606.4107629,0
+PAYX.US,D,20010410,000000,25.918,26.9713,25.3876,26.0308,3515626.9463262,0
+PAYX.US,D,20010411,000000,26.3162,26.4143,23.6076,25.213,7319913.4100291,0
+PAYX.US,D,20010412,000000,24.7245,25.2208,23.0016,23.0016,7453988.4185012,0
+PAYX.US,D,20010416,000000,23.2359,24.6785,23.0016,23.6438,5094408.7859324,0
+PAYX.US,D,20010417,000000,23.537,24.5893,23.1006,24.3195,4135077.4895261,0
+PAYX.US,D,20010418,000000,24.5137,26.6388,24.1234,25.5375,5626248.5923613,0
+PAYX.US,D,20010419,000000,25.4846,25.7974,23.8733,24.8549,5072759.2456507,0
+PAYX.US,D,20010420,000000,23.9419,24.552,23.4683,24.2794,4901444.2950614,0
+PAYX.US,D,20010423,000000,24.1234,24.4098,23.2359,23.2664,3949615.0319014,0
+PAYX.US,D,20010424,000000,23.5497,24.1147,22.9279,22.9279,3536265.9503912,0
+PAYX.US,D,20010425,000000,23.1967,24.8178,23.1535,24.6197,4361380.4981295,0
+PAYX.US,D,20010426,000000,24.5824,24.6197,23.1967,23.2359,4013409.3369068,0
+PAYX.US,D,20010427,000000,23.6537,24.3068,22.8526,23.0192,5805647.832685,0
+PAYX.US,D,20010430,000000,23.9038,23.9419,22.8593,23.3693,5126446.1490606,0
+PAYX.US,D,20010501,000000,23.7165,23.7312,22.5044,22.6848,6144956.5265395,0
+PAYX.US,D,20010502,000000,23.081,23.0937,21.2648,21.9993,10090966.870725,0
+PAYX.US,D,20010503,000000,22.0405,22.0552,20.9245,21.257,12056390.471908,0
+PAYX.US,D,20010504,000000,20.9039,23.027,20.695,22.4867,9176519.2898782,0
+PAYX.US,D,20010507,000000,22.8593,23.3292,22.4808,22.6564,4469333.5022965,0
+PAYX.US,D,20010508,000000,22.7965,23.3292,22.4926,23.3292,5099748.0065493,0
+PAYX.US,D,20010509,000000,23.1507,23.9852,22.9545,23.5017,4027989.2025254,0
+PAYX.US,D,20010510,000000,23.8616,24.2441,23.5497,23.9116,4893940.2223877,0
+PAYX.US,D,20010511,000000,23.7469,24.498,23.6273,24.2038,4865077.2278197,0
+PAYX.US,D,20010514,000000,24.3392,24.4843,24.0342,24.4726,3228280.8201171,0
+PAYX.US,D,20010515,000000,24.2999,25.6297,24.2872,24.9786,4898275.0250696,0
+PAYX.US,D,20010516,000000,24.8041,26.7173,24.706,26.3015,6429710.5406768,0
+PAYX.US,D,20010517,000000,26.1171,26.5938,25.3601,26.0033,5102923.3948229,0
+PAYX.US,D,20010518,000000,26.0377,26.3712,25.2502,26.1309,2649390.4066448,0
+PAYX.US,D,20010521,000000,26.1367,27.6323,25.9416,27.5842,3974874.3584673,0
+PAYX.US,D,20010522,000000,27.7225,28.9748,26.9144,28.913,5570681.3369999,0
+PAYX.US,D,20010525,000000,27.5842,27.7225,26.7526,27.3342,2403888.2296355,0
+PAYX.US,D,20010529,000000,27.4038,27.9019,26.883,27.0173,2516601.2570721,0
+PAYX.US,D,20010530,000000,26.536,27.4852,26.3849,26.6477,3342587.6599723,0
+PAYX.US,D,20010531,000000,26.8418,27.1018,25.8994,25.9848,3984975.6417809,0
+PAYX.US,D,20010601,000000,26.2338,27.2185,25.4906,27.138,5731462.6456924,0
+PAYX.US,D,20010604,000000,27.2185,27.4538,26.5026,26.9193,2554711.014924,0
+PAYX.US,D,20010605,000000,26.9949,27.5273,26.536,27.041,3687664.8738858,0
+PAYX.US,D,20010606,000000,27.0223,27.143,26.0308,26.2338,3851330.9524648,0
+PAYX.US,D,20010607,000000,26.2338,26.6634,25.7974,26.5976,2575925.1374817,0
+PAYX.US,D,20010608,000000,26.7791,26.8075,25.9338,26.2898,2289731.2876853,0
+PAYX.US,D,20010611,000000,26.2898,26.5819,25.619,25.6357,2868473.8426798,0
+PAYX.US,D,20010612,000000,25.6543,25.6905,24.9923,25.5053,3814386.727303,0
+PAYX.US,D,20010613,000000,25.5601,26.0308,24.6108,24.7245,6175840.5935413,0
+PAYX.US,D,20010614,000000,24.5736,25.1708,24.3873,24.6108,3764164.8108403,0
+PAYX.US,D,20010615,000000,24.5824,25.3601,24.2705,24.8178,5022827.9475752,0
+PAYX.US,D,20010618,000000,24.7491,26.1093,24.7491,25.1658,3037911.5004587,0
+PAYX.US,D,20010619,000000,25.4208,26.4065,25.0561,25.4208,4335687.7932668,0
+PAYX.US,D,20010620,000000,25.5238,26.1417,25.4071,25.7749,4032029.3079654,0
+PAYX.US,D,20010621,000000,25.8219,26.43,25.6474,25.8926,3698490.1538835,0
+PAYX.US,D,20010622,000000,25.9063,26.1005,24.5579,24.9973,8989040.8583881,0
+PAYX.US,D,20010625,000000,25.8278,25.9063,24.2705,24.8255,9830889.9266653,0
+PAYX.US,D,20010626,000000,25.0414,26.1093,24.7491,25.7611,8574827.0597114,0
+PAYX.US,D,20010627,000000,25.918,25.9848,25.4492,25.7258,5393305.208537,0
+PAYX.US,D,20010628,000000,25.9848,27.9716,25.971,27.5136,5674888.9329689,0
+PAYX.US,D,20010629,000000,27.491,28.4021,26.536,27.0497,4381728.8838071,0
+PAYX.US,D,20010702,000000,27.8118,28.1373,27.0557,27.5921,2700327.1423687,0
+PAYX.US,D,20010703,000000,27.3342,27.6587,26.7438,27.3538,1904519.1646316,0
+PAYX.US,D,20010705,000000,27.0557,27.5273,26.6781,26.8909,1896438.9537517,0
+PAYX.US,D,20010706,000000,26.7948,27.0173,26.1309,26.4241,2308486.880658,0
+PAYX.US,D,20010709,000000,26.7095,26.7791,26.2397,26.7654,3795620.9371939,0
+PAYX.US,D,20010710,000000,26.9252,26.9448,25.6905,26.0033,3100118.1113273,0
+PAYX.US,D,20010711,000000,25.9848,26.7438,25.7749,26.2397,3800385.039318,0
+PAYX.US,D,20010712,000000,26.4545,27.6587,26.3996,27.6323,3256131.239041,0
+PAYX.US,D,20010713,000000,27.3538,28.2216,27.3135,27.9922,6358700.7419578,0
+PAYX.US,D,20010716,000000,27.8461,28.3051,27.4646,27.8656,4589129.4606737,0
+PAYX.US,D,20010717,000000,27.8186,28.0981,27.5557,28.0403,4039242.7622518,0
+PAYX.US,D,20010718,000000,27.8892,28.9081,27.7911,28.2216,5299782.1720835,0
+PAYX.US,D,20010719,000000,28.557,29.4083,27.8961,28.4021,3565568.4415379,0
+PAYX.US,D,20010720,000000,28.2609,28.5336,27.7156,27.7225,2683735.3817392,0
+PAYX.US,D,20010723,000000,27.5205,27.8961,26.5213,26.5751,2907150.5613152,0
+PAYX.US,D,20010724,000000,26.5976,27.3538,26.3418,26.5751,5084306.4829052,0
+PAYX.US,D,20010725,000000,26.7948,27.1801,25.7562,26.3996,5654538.5078639,0
+PAYX.US,D,20010726,000000,26.327,26.6711,25.5238,26.6388,4206520.666542,0
+PAYX.US,D,20010727,000000,26.5515,26.6781,25.5973,26.2338,5162822.393725,0
+PAYX.US,D,20010730,000000,26.5437,26.5672,25.8926,26.1494,2261872.7110521,0
+PAYX.US,D,20010731,000000,26.327,26.9879,26.1955,26.632,3317901.4124719,0
+PAYX.US,D,20010801,000000,26.8144,26.8742,26.0956,26.4956,2378341.3438233,0
+PAYX.US,D,20010802,000000,26.6123,26.8418,25.9848,26.43,2562358.8672207,0
+PAYX.US,D,20010803,000000,26.5938,26.5976,25.2777,25.5797,5123708.2179384,0
+PAYX.US,D,20010806,000000,25.3806,25.9112,25.3385,25.8141,1809121.8945088,0
+PAYX.US,D,20010807,000000,25.7611,26.1623,25.6357,26.0956,5233827.0938759,0
+PAYX.US,D,20010808,000000,25.7974,26.7948,25.7611,26.1005,3343159.7193241,0
+PAYX.US,D,20010809,000000,26.0308,26.5515,25.6994,26.4633,2522236.1946444,0
+PAYX.US,D,20010810,000000,26.4761,26.7232,25.7562,26.5133,2201397.5739436,0
+PAYX.US,D,20010813,000000,26.536,27.0106,26.1367,27.0106,3407530.1625359,0
+PAYX.US,D,20010814,000000,27.143,27.239,26.3662,26.5213,2808866.4818785,0
+PAYX.US,D,20010815,000000,26.6977,27.0036,26.3015,26.3339,2053463.6373961,0
+PAYX.US,D,20010816,000000,26.4241,26.8635,26.1955,26.8007,2507513.5691163,0
+PAYX.US,D,20010817,000000,26.4388,26.7232,26.0956,26.1005,1487998.7737023,0
+PAYX.US,D,20010820,000000,26.3575,26.6781,26.1309,26.527,1878688.7984277,0
+PAYX.US,D,20010821,000000,26.5751,26.933,25.918,25.9916,1772322.4686837,0
+PAYX.US,D,20010822,000000,26.1623,26.327,25.7562,26.1623,2938185.5459356,0
+PAYX.US,D,20010823,000000,26.0721,26.3849,25.6857,25.8994,2318015.0849062,0
+PAYX.US,D,20010824,000000,26.2338,26.9193,25.9416,26.7604,2403598.6309619,0
+PAYX.US,D,20010827,000000,26.8075,27.041,26.4388,26.5515,2342553.4739288,0
+PAYX.US,D,20010828,000000,26.6977,26.6977,25.8219,25.8926,2591946.8781866,0
+PAYX.US,D,20010829,000000,25.9063,26.2456,25.6474,25.7072,2925911.2528561,0
+PAYX.US,D,20010830,000000,25.6424,26.0809,24.9168,25.1708,3654907.5929281,0
+PAYX.US,D,20010831,000000,25.0414,25.7974,24.8178,25.1227,2740746.5516142,0
+PAYX.US,D,20010904,000000,25.2895,25.3806,24.603,24.603,3312561.1721414,0
+PAYX.US,D,20010905,000000,24.5667,24.6255,22.9065,23.74,6211347.0224712,0
+PAYX.US,D,20010906,000000,23.5988,23.7086,21.7708,21.8865,12233914.458849,0
+PAYX.US,D,20010907,000000,21.6444,22.4553,20.9589,21.1324,7455863.6718844,0
+PAYX.US,D,20010910,000000,20.847,21.9924,20.8333,21.3972,7053772.228955,0
+PAYX.US,D,20010917,000000,20.9118,21.106,19.1593,20.037,10637526.243541,0
+PAYX.US,D,20010918,000000,20.091,21.7227,20.091,21.4825,12000536.677013,0
+PAYX.US,D,20010919,000000,21.7905,22.6623,20.1087,21.3129,10673751.570587,0
+PAYX.US,D,20010920,000000,20.185,21.5619,19.6585,20.6431,10166304.334131,0
+PAYX.US,D,20010921,000000,19.483,20.4695,19.3535,20.085,10279162.160903,0
+PAYX.US,D,20010924,000000,20.5087,21.5855,20.2665,20.4695,5768266.1503719,0
+PAYX.US,D,20010925,000000,20.4126,20.8411,19.4143,20.3341,5832202.1955732,0
+PAYX.US,D,20010926,000000,20.3782,20.5234,19.5163,19.8438,4475397.7393111,0
+PAYX.US,D,20010927,000000,19.9635,21.002,19.8066,20.591,4189776.9685801,0
+PAYX.US,D,20010928,000000,20.7234,21.5197,20.6832,21.3521,5141891.7515592,0
+PAYX.US,D,20011001,000000,21.3521,21.3815,20.0997,20.596,4487231.5160984,0
+PAYX.US,D,20011002,000000,20.342,20.8775,20.085,20.4263,4181836.4584687,0
+PAYX.US,D,20011003,000000,20.2381,21.2501,20.1693,20.899,6347590.9618547,0
+PAYX.US,D,20011004,000000,20.9765,22.0248,20.6685,21.5197,5695812.4371392,0
+PAYX.US,D,20011005,000000,21.4903,21.9022,20.7715,21.6267,3816840.1583198,0
+PAYX.US,D,20011008,000000,21.5197,21.9797,21.106,21.5453,2505204.9374363,0
+PAYX.US,D,20011009,000000,21.4756,21.6581,20.7715,20.8775,2632503.9487734,0
+PAYX.US,D,20011010,000000,21.0932,22.7741,20.9589,22.4867,3506249.6596966,0
+PAYX.US,D,20011011,000000,22.5514,23.3292,22.2219,23.2664,4609042.4286272,0
+PAYX.US,D,20011012,000000,23.0104,23.1143,21.5197,23.0104,4598216.1289159,0
+PAYX.US,D,20011015,000000,22.9476,22.9947,22.0248,22.3259,2052023.801737,0
+PAYX.US,D,20011016,000000,22.6054,22.7534,22.068,22.6171,3685792.6796437,0
+PAYX.US,D,20011017,000000,22.9545,23.1447,21.5247,21.7972,4431662.2213098,0
+PAYX.US,D,20011018,000000,21.7561,21.8062,21.1255,21.4159,2172536.6188027,0
+PAYX.US,D,20011019,000000,21.1903,22.1464,20.8411,22.0062,2607680.0399316,0
+PAYX.US,D,20011022,000000,21.8404,22.2965,21.6444,22.2013,1981302.581978,0
+PAYX.US,D,20011023,000000,22.4867,22.878,21.7287,21.9924,3200278.4638607,0
+PAYX.US,D,20011024,000000,22.1925,23.0437,22.1376,22.6348,2523247.7505749,0
+PAYX.US,D,20011025,000000,22.4347,23.1143,21.8591,22.9279,3342587.6599723,0
+PAYX.US,D,20011026,000000,23.0437,24.0636,22.7741,23.7165,4163220.5662648,0
+PAYX.US,D,20011029,000000,23.6233,23.6537,21.9239,21.9239,3514762.2291598,0
+PAYX.US,D,20011030,000000,21.8591,22.472,21.2431,22.0474,2906139.0053848,0
+PAYX.US,D,20011031,000000,22.3327,22.5436,21.763,21.8062,3178631.9827199,0
+PAYX.US,D,20011101,000000,21.9356,23.2418,21.4903,23.1801,3843109.0013889,0
+PAYX.US,D,20011102,000000,23.0437,23.0869,22.3052,22.8035,2005117.9940301,0
+PAYX.US,D,20011105,000000,23.1664,24.093,23.0937,24.0724,3014820.0850905,0
+PAYX.US,D,20011106,000000,23.7929,24.0783,23.3576,23.8342,4016729.5245172,0
+PAYX.US,D,20011107,000000,23.9539,24.3823,23.3576,23.537,2392485.7917178,0
+PAYX.US,D,20011108,000000,23.7018,24.6197,23.537,23.9254,2989993.1171079,0
+PAYX.US,D,20011109,000000,23.8419,24.0558,23.3899,23.6753,2815072.459089,0
+PAYX.US,D,20011112,000000,23.6154,23.9419,22.6564,23.537,2980755.5312469,0
+PAYX.US,D,20011113,000000,23.8282,24.3461,23.5566,24.3195,3625173.762912,0
+PAYX.US,D,20011114,000000,24.7148,25.2963,24.5951,24.9011,3417343.8866031,0
+PAYX.US,D,20011115,000000,24.9599,25.2561,24.4784,24.552,2756479.7133592,0
+PAYX.US,D,20011116,000000,24.7971,24.9227,24.0558,24.4098,2047693.0779096,0
+PAYX.US,D,20011119,000000,24.5137,24.6707,24.3138,24.5824,2281932.5177698,0
+PAYX.US,D,20011120,000000,24.5824,24.6197,23.8675,24.0499,2566108.3542734,0
+PAYX.US,D,20011121,000000,23.9743,24.506,23.8342,24.3332,1853722.1296763,0
+PAYX.US,D,20011123,000000,24.3696,24.6854,24.3617,24.4922,766943.96345522,0
+PAYX.US,D,20011126,000000,24.6197,24.6598,24.093,24.6108,2653432.551512,0
+PAYX.US,D,20011127,000000,24.5824,24.6255,24.2038,24.3195,3202300.556008,0
+PAYX.US,D,20011128,000000,24.3392,24.4676,23.636,23.7243,3555609.9181338,0
+PAYX.US,D,20011129,000000,23.7312,24.1077,23.5782,23.7018,3031126.325901,0
+PAYX.US,D,20011130,000000,23.7871,23.9696,23.4252,23.8086,3757374.5377144,0
+PAYX.US,D,20011203,000000,23.8008,23.9696,23.4948,23.6948,4059159.8090599,0
+PAYX.US,D,20011204,000000,23.6684,24.4676,23.6537,24.4382,3286876.6249879,0
+PAYX.US,D,20011205,000000,24.5216,26.8418,24.4245,26.7604,6701620.2418101,0
+PAYX.US,D,20011206,000000,26.3505,26.4956,25.5238,25.5238,3793601.9041876,0
+PAYX.US,D,20011207,000000,25.4277,25.6053,25.0629,25.518,3430765.3575272,0
+PAYX.US,D,20011210,000000,25.5601,25.9563,25.1444,25.2061,2289873.0278812,0
+PAYX.US,D,20011211,000000,25.3669,26.016,25.2502,25.7906,4206373.8277779,0
+PAYX.US,D,20011212,000000,25.7258,26.6555,25.5307,26.527,4051222.3580894,0
+PAYX.US,D,20011213,000000,26.3849,26.4211,25.8445,25.9112,4534713.4620115,0
+PAYX.US,D,20011214,000000,25.9769,26.2898,25.518,25.6994,3410702.4916686,0
+PAYX.US,D,20011217,000000,25.7562,26.2652,25.5601,25.9848,4248225.9346869,0
+PAYX.US,D,20011218,000000,25.9338,25.9338,24.9786,25.4208,6736112.0556687,0
+PAYX.US,D,20011219,000000,23.8675,25.2649,23.8008,24.2157,13752799.33898,0
+PAYX.US,D,20011220,000000,24.1744,24.1744,23.2418,23.4625,6658755.5592569,0
+PAYX.US,D,20011221,000000,24.4784,24.4784,23.4683,23.7929,5891666.7964649,0
+PAYX.US,D,20011224,000000,24.0136,24.3138,23.8499,23.8793,1048235.0300725,0
+PAYX.US,D,20011226,000000,23.9696,24.5667,23.8616,24.1587,2029799.1429624,0
+PAYX.US,D,20011227,000000,24.147,24.4529,23.993,24.2999,2230120.8677431,0
+PAYX.US,D,20011228,000000,24.2941,24.6658,24.1518,24.3461,2313540.5814557,0
+PAYX.US,D,20011231,000000,24.2098,24.5951,23.7018,23.7018,2629612.0408916,0
+PAYX.US,D,20020102,000000,23.8566,23.9038,23.0869,23.5321,4190932.3041338,0
+PAYX.US,D,20020103,000000,23.6684,24.1234,23.5086,23.9489,2673200.7201288,0
+PAYX.US,D,20020104,000000,23.8793,24.2441,23.7586,24.2157,2963583.5535566,0
+PAYX.US,D,20020107,000000,24.2098,24.4784,23.6154,23.6605,2695136.7999433,0
+PAYX.US,D,20020108,000000,23.7243,24.0067,23.081,23.5017,2729201.3537868,0
+PAYX.US,D,20020109,000000,23.586,24.8099,23.4948,24.0724,4846317.5559923,0
+PAYX.US,D,20020110,000000,23.9342,25.4277,23.7018,25.0903,4839529.3222937,0
+PAYX.US,D,20020111,000000,25.1992,25.2434,24.7491,25.1777,3367120.9504269,0
+PAYX.US,D,20020114,000000,25.5679,25.669,24.7432,25.0561,3782483.9663753,0
+PAYX.US,D,20020115,000000,25.1845,26.0033,25.1021,25.7072,3337675.6993705,0
+PAYX.US,D,20020116,000000,25.7828,25.8445,25.1992,25.1992,3619113.604752,0
+PAYX.US,D,20020117,000000,25.3032,25.8278,24.9227,25.5758,2312242.4859926,0
+PAYX.US,D,20020118,000000,25.2649,25.3806,24.5893,24.6481,3021171.8813515,0
+PAYX.US,D,20020122,000000,25.0187,25.0187,23.9852,24.0421,4206661.3870243,0
+PAYX.US,D,20020123,000000,24.1,24.4442,24.0421,24.3764,3902569.5234261,0
+PAYX.US,D,20020124,000000,24.5137,24.7971,24.3138,24.6481,3488066.1260757,0
+PAYX.US,D,20020125,000000,24.6922,24.7648,24.3823,24.5216,2175421.388689,0
+PAYX.US,D,20020128,000000,24.498,24.7148,23.636,24.0421,3782057.7260739,0
+PAYX.US,D,20020129,000000,23.4252,23.5723,21.6581,23.2271,15450499.163519,0
+PAYX.US,D,20020130,000000,23.4625,24.5824,23.3978,24.4843,6232851.7634162,0
+PAYX.US,D,20020131,000000,24.3549,25.0414,24.1518,25.0414,3109786.016344,0
+PAYX.US,D,20020201,000000,24.6598,24.9285,24.0214,24.4245,2190432.5931772,0
+PAYX.US,D,20020204,000000,24.4245,24.4442,23.7586,23.9743,2726458.3240964,0
+PAYX.US,D,20020205,000000,23.9989,24.4726,23.6605,23.9823,2780725.4445672,0
+PAYX.US,D,20020206,000000,24.2215,24.2705,23.4801,23.7929,3636430.3817791,0
+PAYX.US,D,20020207,000000,23.7165,24.6422,23.7086,23.8419,3081929.4791381,0
+PAYX.US,D,20020208,000000,23.8419,24.6255,23.7469,24.5579,2312534.1240935,0
+PAYX.US,D,20020211,000000,24.4922,24.9599,24.4442,24.7648,2207897.2286822,0
+PAYX.US,D,20020212,000000,24.4529,24.5294,23.9696,24.1518,2134578.7982833,0
+PAYX.US,D,20020213,000000,24.1744,24.706,24.0283,24.2499,2446609.1325655,0
+PAYX.US,D,20020214,000000,24.3332,24.6922,23.8733,24.1518,3351678.4070691,0
+PAYX.US,D,20020215,000000,24.1214,24.7971,24.0724,24.6344,3397568.5799909,0
+PAYX.US,D,20020219,000000,24.4676,24.5951,24.2637,24.4245,3763871.1333121,0
+PAYX.US,D,20020220,000000,24.5373,24.9168,24.3549,24.6197,2636977.4325102,0
+PAYX.US,D,20020221,000000,24.6922,24.8472,24.0724,24.0843,2715198.6460882,0
+PAYX.US,D,20020222,000000,24.1077,24.9736,24.0499,24.7903,2953917.687967,0
+PAYX.US,D,20020225,000000,24.7903,25.5876,24.7903,25.3943,3019726.9471241,0
+PAYX.US,D,20020226,000000,25.3876,25.5797,24.9836,25.3385,2535511.8465181,0
+PAYX.US,D,20020227,000000,25.4023,25.4492,24.7971,25.0963,3376212.7172373,0
+PAYX.US,D,20020228,000000,25.11,25.414,24.9923,25.2061,2977150.843531,0
+PAYX.US,D,20020301,000000,25.213,26.3575,25.0903,26.1955,3220488.1684834,0
+PAYX.US,D,20020304,000000,26.327,28.3472,26.2898,28.158,8268709.0251114,0
+PAYX.US,D,20020305,000000,27.9373,28.2893,27.1213,27.3959,6161263.7870636,0
+PAYX.US,D,20020306,000000,27.2998,27.8656,27.0782,27.7303,3954668.7326991,0
+PAYX.US,D,20020307,000000,28.1118,28.7562,27.4587,27.7441,5444975.1183677,0
+PAYX.US,D,20020308,000000,28.3766,28.506,27.7578,28.2344,4951235.8923681,0
+PAYX.US,D,20020311,000000,27.9716,28.506,27.239,28.3541,5044616.168912,0
+PAYX.US,D,20020312,000000,28.0059,28.4835,27.7647,28.3472,2810165.5970553,0
+PAYX.US,D,20020313,000000,28.0118,28.1717,27.1213,27.4773,4413046.3291056,0
+PAYX.US,D,20020314,000000,27.2939,27.2998,26.3074,26.9811,6476473.5884741,0
+PAYX.US,D,20020315,000000,27.1213,27.8255,26.9517,27.6657,4693907.0765672,0
+PAYX.US,D,20020318,000000,27.8039,28.2746,27.7088,27.9441,4362385.9357781,0
+PAYX.US,D,20020319,000000,27.7372,28.557,27.7372,28.2491,3794617.5389726,0
+PAYX.US,D,20020320,000000,28.1049,28.1118,26.9517,27.0223,4830295.8152874,0
+PAYX.US,D,20020321,000000,26.4761,27.0301,26.1494,26.9517,6246419.0533908,0
+PAYX.US,D,20020322,000000,26.7948,27.0173,26.1741,26.7869,2280057.2643866,0
+PAYX.US,D,20020325,000000,26.527,26.7732,25.918,26.0308,2874243.3824526,0
+PAYX.US,D,20020326,000000,25.9563,26.4899,25.925,26.1828,3048303.4021596,0
+PAYX.US,D,20020327,000000,26.0642,26.2652,25.925,26.1417,2073673.3420187,0
+PAYX.US,D,20020328,000000,26.1955,27.3419,26.1564,27.0861,3599047.6797525,0
+PAYX.US,D,20020401,000000,26.9144,26.9517,26.2397,26.7869,2784474.93162,0
+PAYX.US,D,20020402,000000,26.632,26.7438,26.3996,26.4692,3248193.7880707,0
+PAYX.US,D,20020403,000000,26.632,27.0106,25.9976,26.327,2932412.9470221,0
+PAYX.US,D,20020404,000000,26.4065,26.5938,25.8357,26.3339,2885214.4815007,0
+PAYX.US,D,20020405,000000,26.43,26.8144,26.2741,26.5672,1857763.2548299,0
+PAYX.US,D,20020408,000000,26.2604,26.9811,26.2604,26.9811,2661799.3019247,0
+PAYX.US,D,20020409,000000,27.0173,27.2645,26.7654,26.883,2561782.7290144,0
+PAYX.US,D,20020410,000000,27.0782,27.8039,26.9585,27.7088,3487632.7477789,0
+PAYX.US,D,20020411,000000,27.6126,27.8186,27.2645,27.2645,2326243.1542638,0
+PAYX.US,D,20020412,000000,27.4538,27.9716,26.9448,27.8039,3320067.2842424,0
+PAYX.US,D,20020415,000000,28.1794,28.2491,27.4646,27.6323,3411713.0278854,0
+PAYX.US,D,20020416,000000,27.8656,28.2216,27.6724,28.2216,2834415.4071181,0
+PAYX.US,D,20020417,000000,28.1295,28.1794,27.1066,27.4322,2902676.0578648,0
+PAYX.US,D,20020418,000000,27.3959,27.6587,26.6241,27.2939,2509536.6809772,0
+PAYX.US,D,20020419,000000,27.446,27.6245,26.7791,26.7948,2766151.6972305,0
+PAYX.US,D,20020422,000000,26.6477,26.883,26.0583,26.5074,3976028.6743073,0
+PAYX.US,D,20020423,000000,26.6045,26.7035,26.1171,26.2397,2646066.1401798,0
+PAYX.US,D,20020424,000000,26.2122,26.5213,25.925,25.9976,3383862.6089614,0
+PAYX.US,D,20020425,000000,25.9976,26.0956,25.3286,25.9976,5586849.916469,0
+PAYX.US,D,20020426,000000,26.1309,26.5026,25.4582,25.4699,2667428.1212151,0
+PAYX.US,D,20020429,000000,25.7337,25.7906,24.3873,24.7648,5670989.5480112,0
+PAYX.US,D,20020430,000000,24.7971,26.3996,24.7374,25.5434,6286975.1042639,0
+PAYX.US,D,20020501,000000,25.6543,25.6543,24.5824,25.3463,4445660.8501539,0
+PAYX.US,D,20020502,000000,25.2502,25.7415,24.5373,24.9923,3692718.5746836,0
+PAYX.US,D,20020503,000000,24.9688,25.0472,24.2215,24.3195,3701521.7625341,0
+PAYX.US,D,20020506,000000,24.403,24.8726,23.5723,23.5723,3373757.2467932,0
+PAYX.US,D,20020507,000000,24.0283,24.3764,23.6076,23.9175,5018493.1448935,0
+PAYX.US,D,20020508,000000,24.2499,24.8178,23.9489,24.8041,4338718.3822035,0
+PAYX.US,D,20020509,000000,24.7785,24.9923,23.9038,23.993,3434808.5221081,0
+PAYX.US,D,20020510,000000,24.3696,24.4442,23.1967,23.2202,4478137.7098606,0
+PAYX.US,D,20020513,000000,23.3978,23.993,23.0359,23.3644,4692607.9613903,0
+PAYX.US,D,20020514,000000,23.9254,24.4529,23.8881,24.3332,4755098.0526506,0
+PAYX.US,D,20020515,000000,24.3617,25.9338,24.1666,25.1021,4895955.1765395,0
+PAYX.US,D,20020516,000000,25.1992,25.7974,25.1501,25.4846,3677420.8306628,0
+PAYX.US,D,20020517,000000,25.3532,26.0033,25.1992,25.7484,3319633.9059455,0
+PAYX.US,D,20020520,000000,25.7974,25.8799,24.506,24.9168,3116283.6316554,0
+PAYX.US,D,20020521,000000,24.9227,25.0325,24.1518,24.6658,3159867.2123244,0
+PAYX.US,D,20020522,000000,24.4382,24.7648,23.9696,24.4922,2296369.6234789,0
+PAYX.US,D,20020523,000000,24.5608,24.8255,23.9852,24.6981,2792558.2016408,0
+PAYX.US,D,20020524,000000,24.6344,24.7648,24.0843,24.3195,1800468.6045632,0
+PAYX.US,D,20020528,000000,24.4529,24.4922,23.7871,24.196,2913214.7983298,0
+PAYX.US,D,20020529,000000,24.1823,24.2941,23.8342,24.0724,1963839.9859002,0
+PAYX.US,D,20020530,000000,23.8616,24.0724,23.1604,23.6438,3907476.3854597,0
+PAYX.US,D,20020531,000000,23.7586,24.3265,23.537,23.7086,3092322.4005526,0
+PAYX.US,D,20020603,000000,23.7086,23.9116,23.1074,23.1888,2992304.8079288,0
+PAYX.US,D,20020604,000000,23.0359,23.8499,22.9545,23.586,4598650.5269263,0
+PAYX.US,D,20020605,000000,23.591,24.0342,23.0584,23.9539,4475683.2591302,0
+PAYX.US,D,20020606,000000,23.9823,24.1147,23.3644,23.5252,3092035.86102,0
+PAYX.US,D,20020607,000000,23.5419,24.0558,23.3576,23.6154,3915990.9943501,0
+PAYX.US,D,20020610,000000,23.6076,23.8165,23.1731,23.2938,3373896.9475618,0
+PAYX.US,D,20020611,000000,23.4145,23.6948,23.0506,23.13,3266527.2195966,0
+PAYX.US,D,20020612,000000,23.0506,23.3693,22.0317,23.2114,5556251.3692863,0
+PAYX.US,D,20020613,000000,23.0937,23.1006,22.374,22.5593,3428745.3048071,0
+PAYX.US,D,20020614,000000,22.3514,22.6171,20.8705,22.5436,5809973.457944,0
+PAYX.US,D,20020617,000000,22.8172,23.5419,22.7339,23.5419,4042562.9498622,0
+PAYX.US,D,20020618,000000,23.433,23.4801,22.9878,23.3242,3794471.7199221,0
+PAYX.US,D,20020619,000000,23.1604,23.433,22.6495,22.6848,3390211.3460813,0
+PAYX.US,D,20020620,000000,22.623,23.1143,21.9924,22.068,4494013.6315151,0
+PAYX.US,D,20020621,000000,21.6051,21.8522,21.0167,21.0265,7382546.2611991,0
+PAYX.US,D,20020624,000000,21.0343,21.7287,20.3488,21.3334,6491195.1942885,0
+PAYX.US,D,20020625,000000,20.3705,20.8705,19.7938,19.9635,15099216.992109,0
+PAYX.US,D,20020626,000000,19.4299,20.9039,19.1927,20.7176,8520987.1992555,0
+PAYX.US,D,20020627,000000,21.0794,21.2129,19.7408,20.9039,5996734.0110321,0
+PAYX.US,D,20020628,000000,21.0167,21.6267,20.8775,21.4099,4562573.0583582,0
+PAYX.US,D,20020701,000000,21.4159,21.6933,20.2595,20.342,3724469.3982789,0
+PAYX.US,D,20020702,000000,20.1087,20.6284,19.2211,19.5546,4953980.9614858,0
+PAYX.US,D,20020703,000000,19.6368,20.3145,19.5466,20.2381,5153008.6696578,0
+PAYX.US,D,20020705,000000,20.3302,21.4159,20.1224,21.2864,1913757.7702062,0
+PAYX.US,D,20020708,000000,21.2069,21.6444,19.8006,20.1576,4379271.3739358,0
+PAYX.US,D,20020709,000000,20.1164,20.391,19.6026,19.679,4554920.1074933,0
+PAYX.US,D,20020710,000000,19.782,20.0439,18.8818,18.9073,3943991.3111792,0
+PAYX.US,D,20020711,000000,18.5081,19.587,18.2434,19.2555,5980280.9314574,0
+PAYX.US,D,20020712,000000,19.477,19.6722,18.6435,19.3898,4552464.6370491,0
+PAYX.US,D,20020715,000000,19.17,20.0654,18.3562,20.0586,5991970.9286216,0
+PAYX.US,D,20020716,000000,19.5025,20.0194,18.7974,19.0947,4736478.081592,0
+PAYX.US,D,20020717,000000,19.4888,19.9635,18.7337,19.3103,4119630.8673139,0
+PAYX.US,D,20020718,000000,18.6562,18.664,15.1885,16.7665,18195285.820573,0
+PAYX.US,D,20020719,000000,16.0123,16.6311,15.7545,15.928,6716634.5054392,0
+PAYX.US,D,20020722,000000,15.5946,16.082,15.0846,15.2101,8241431.6852528,0
+PAYX.US,D,20020723,000000,15.1601,15.8535,15.0787,15.3268,8016717.3904999,0
+PAYX.US,D,20020724,000000,15.2572,16.3311,14.8198,16.2615,6418021.5632264,0
+PAYX.US,D,20020725,000000,16.1977,16.3124,15.2935,15.7926,5557841.1028503,0
+PAYX.US,D,20020726,000000,15.7427,16.4694,15.5063,16.2977,4759141.2172316,0
+PAYX.US,D,20020729,000000,17.5069,17.9325,16.6645,17.8893,5116202.1058375,0
+PAYX.US,D,20020730,000000,17.7364,18.1394,17.143,17.8736,4272183.0869351,0
+PAYX.US,D,20020731,000000,17.8589,18.0884,17.3284,18.0757,4549291.2882028,0
+PAYX.US,D,20020801,000000,18.0276,18.6189,17.0303,17.4745,4451296.8074398,0
+PAYX.US,D,20020802,000000,17.347,17.5246,16.1516,16.3949,5330529.5974576,0
+PAYX.US,D,20020805,000000,15.1817,15.8946,14.9866,15.3886,7654603.82081,0
+PAYX.US,D,20020806,000000,15.1954,16.0751,15.1954,15.7475,4802722.7584733,0
+PAYX.US,D,20020807,000000,16.0397,16.2468,15.016,15.5327,4604859.5632777,0
+PAYX.US,D,20020808,000000,15.3622,15.7064,15.0552,15.4739,5114904.0103742,0
+PAYX.US,D,20020809,000000,15.3759,15.4524,14.5707,14.9317,6469980.0520173,0
+PAYX.US,D,20020812,000000,14.7512,14.9061,14.0098,14.1207,6551086.0354816,0
+PAYX.US,D,20020813,000000,14.1207,15.4809,14.1207,14.8198,7994204.1527654,0
+PAYX.US,D,20020814,000000,14.9385,16.1516,14.5551,16.033,9160638.2696555,0
+PAYX.US,D,20020815,000000,16.1075,16.2055,15.5564,15.7926,8954106.4888098,0
+PAYX.US,D,20020816,000000,15.8172,16.7282,15.6681,16.6086,5441223.5918878,0
+PAYX.US,D,20020819,000000,16.7665,16.9498,16.3752,16.7204,3916855.7115165,0
+PAYX.US,D,20020820,000000,16.5968,16.6478,16.1163,16.4694,4083404.5205544,0
+PAYX.US,D,20020821,000000,16.6557,17.1764,16.4125,16.9764,3393241.9350182,0
+PAYX.US,D,20020822,000000,16.942,17.5176,16.7125,17.3529,3181946.0520485,0
+PAYX.US,D,20020823,000000,17.2725,17.4745,16.6243,16.7615,3551133.3752562,0
+PAYX.US,D,20020826,000000,16.8842,17.4069,16.741,17.1813,3376645.0758204,0
+PAYX.US,D,20020827,000000,17.6236,17.6893,16.7665,16.9029,2787070.1028327,0
+PAYX.US,D,20020828,000000,16.6086,17.1068,16.0123,16.3438,3017416.2760168,0
+PAYX.US,D,20020829,000000,16.0046,16.7547,15.8466,16.3585,3576393.7215356,0
+PAYX.US,D,20020830,000000,16.3949,16.6017,16.082,16.082,3088428.1141631,0
+PAYX.US,D,20020903,000000,16.136,16.1427,15.1885,15.4592,3869371.7261761,0
+PAYX.US,D,20020904,000000,15.4994,16.0046,15.2101,15.8378,3702095.8613132,0
+PAYX.US,D,20020905,000000,15.5327,15.5691,14.9953,15.1885,6203842.9497977,0
+PAYX.US,D,20020906,000000,15.525,16.4016,15.4465,16.025,5057036.2810421,0
+PAYX.US,D,20020909,000000,15.9486,16.4537,15.7064,16.1908,2927505.0652747,0
+PAYX.US,D,20020910,000000,16.2682,16.5586,16.082,16.4271,2869051.0005998,0
+PAYX.US,D,20020911,000000,16.7125,17.1685,16.642,16.7047,3303182.8657984,0
+PAYX.US,D,20020912,000000,16.6311,16.6311,15.9016,16.082,3065769.0573782,0
+PAYX.US,D,20020913,000000,15.6681,16.2615,15.52,16.0869,2644333.6467061,0
+PAYX.US,D,20020916,000000,16.0046,16.0123,15.5632,15.7839,4262662.0206823,0
+PAYX.US,D,20020917,000000,15.9486,16.4193,15.8054,15.9722,4442637.3992125,0
+PAYX.US,D,20020918,000000,15.9153,16.3507,15.6995,16.0869,6287258.5846556,0
+PAYX.US,D,20020919,000000,15.8113,17.247,15.7721,17.0233,10833812.96145,0
+PAYX.US,D,20020920,000000,17.3353,17.3872,16.2977,16.5654,9113882.3598537,0
+PAYX.US,D,20020923,000000,16.5183,17.0537,16.44,16.7204,5269769.9602435,0
+PAYX.US,D,20020924,000000,16.5654,17.0537,16.4939,16.7331,6602324.6064429,0
+PAYX.US,D,20020925,000000,16.9812,17.3705,16.6851,17.15,6059086.4409511,0
+PAYX.US,D,20020926,000000,17.3942,17.7315,17.0303,17.4069,3563980.7474011,0
+PAYX.US,D,20020927,000000,17.2254,17.9884,17.1146,17.2725,4630257.5708985,0
+PAYX.US,D,20020930,000000,17.0989,17.0989,16.3507,16.6772,5934095.0415803,0
+PAYX.US,D,20021001,000000,16.7125,17.3206,16.3889,17.2725,5751237.9523046,0
+PAYX.US,D,20021002,000000,17.1283,17.45,16.5517,16.5811,4587104.3093855,0
+PAYX.US,D,20021003,000000,16.532,16.6311,15.8378,16.2212,6729759.2396941,0
+PAYX.US,D,20021004,000000,16.4615,16.5714,15.5632,15.9642,4013264.53757,0
+PAYX.US,D,20021007,000000,15.9201,16.3663,15.674,15.9338,4497477.5987488,0
+PAYX.US,D,20021008,000000,16.1016,16.6155,15.6524,16.3369,4486366.798932,0
+PAYX.US,D,20021009,000000,16.0751,16.082,15.4592,15.8054,6113203.6635168,0
+PAYX.US,D,20021010,000000,15.8054,17.3078,15.8054,17.1607,5671859.3637457,0
+PAYX.US,D,20021011,000000,17.4069,18.5336,17.1891,18.0972,5385223.9779434,0
+PAYX.US,D,20021014,000000,17.8099,18.7091,17.7638,18.664,3174304.3180335,0
+PAYX.US,D,20021015,000000,19.9272,19.9762,18.8818,19.17,5554086.5172295,0
+PAYX.US,D,20021016,000000,18.9229,19.5241,18.0707,18.5767,4765486.8952106,0
+PAYX.US,D,20021017,000000,19.3182,20.1361,18.9916,19.4143,4402223.0885353,0
+PAYX.US,D,20021018,000000,19.1308,19.782,18.9867,19.6026,2609550.1947465,0
+PAYX.US,D,20021021,000000,19.5947,20.3145,19.0112,20.2438,3511448.1598312,0
+PAYX.US,D,20021022,000000,20.0654,20.1291,19.5369,19.782,3076020.2385968,0
+PAYX.US,D,20021023,000000,19.7164,20.2301,19.5163,20.085,3385734.8032036,0
+PAYX.US,D,20021024,000000,20.0654,20.2595,19.1388,19.2054,4015282.5508626,0
+PAYX.US,D,20021025,000000,19.2437,20.8146,18.2649,20.6626,4769678.937983,0
+PAYX.US,D,20021028,000000,20.7176,20.7176,19.575,19.7615,3992483.7933091,0
+PAYX.US,D,20021029,000000,19.7889,20.2244,18.6238,18.972,7105155.5992531,0
+PAYX.US,D,20021030,000000,19.1308,20.091,19.075,19.4446,5030906.1190281,0
+PAYX.US,D,20021031,000000,19.5369,20.0242,19.3182,19.885,3881062.7430538,0
+PAYX.US,D,20021101,000000,19.6643,20.185,19.2122,20.0056,4018174.4587445,0
+PAYX.US,D,20021104,000000,20.2743,20.6558,19.5466,19.7478,4697661.662188,0
+PAYX.US,D,20021105,000000,18.7278,19.4722,18.7228,19.4212,4734174.5484803,0
+PAYX.US,D,20021106,000000,19.6643,19.6643,18.7622,19.1446,5369490.8161984,0
+PAYX.US,D,20021107,000000,18.2434,18.7974,18.2071,18.4366,5147228.9327488,0
+PAYX.US,D,20021108,000000,18.5278,18.8121,18.0089,18.2287,3524582.0715089,0
+PAYX.US,D,20021111,000000,18.2139,18.3826,17.5931,17.6599,3447363.2364385,0
+PAYX.US,D,20021112,000000,17.7638,18.3699,17.4186,17.9658,3668761.4224354,0
+PAYX.US,D,20021113,000000,17.903,18.3699,17.3942,18.1394,4504979.6319952,0
+PAYX.US,D,20021114,000000,18.465,19.3456,18.4513,19.17,4937956.16164,0
+PAYX.US,D,20021115,000000,18.9573,19.3603,18.82,19.2888,3204608.1679743,0
+PAYX.US,D,20021118,000000,19.3339,19.483,18.972,18.9985,3540593.6150775,0
+PAYX.US,D,20021119,000000,18.7562,19.327,18.5984,18.8121,4272183.0869351,0
+PAYX.US,D,20021120,000000,18.8318,19.3966,18.6318,19.3721,4694052.8956176,0
+PAYX.US,D,20021121,000000,19.4593,19.8732,19.178,19.8516,5804924.8557146,0
+PAYX.US,D,20021122,000000,19.8732,20.1361,19.5241,20.1087,4033473.222479,0
+PAYX.US,D,20021125,000000,20.1762,20.185,19.587,19.8311,4293837.725785,0
+PAYX.US,D,20021126,000000,19.7762,19.988,19.1847,19.3103,3942548.4163792,0
+PAYX.US,D,20021127,000000,19.3966,20.591,19.3966,20.289,5010263.0361084,0
+PAYX.US,D,20021129,000000,20.439,20.5087,20.0654,20.1488,1958787.3048162,0
+PAYX.US,D,20021202,000000,20.4332,20.6558,20.1576,20.3577,5141458.3732624,0
+PAYX.US,D,20021203,000000,20.3488,20.3852,19.53,19.8006,3708594.4963381,0
+PAYX.US,D,20021204,000000,19.6368,20.2174,19.6368,20.0242,4077493.2405858,0
+PAYX.US,D,20021205,000000,20.1645,20.1645,18.8818,19.2819,5209005.2244614,0
+PAYX.US,D,20021206,000000,18.8602,19.587,18.6513,19.4593,3891742.2040011,0
+PAYX.US,D,20021209,000000,19.3339,19.3603,18.6964,18.7759,2702645.9711851,0
+PAYX.US,D,20021210,000000,18.8543,19.17,18.6189,18.9495,3729090.7404935,0
+PAYX.US,D,20021211,000000,18.8121,19.0406,18.569,18.972,2789962.0107145,0
+PAYX.US,D,20021212,000000,19.0817,19.125,18.6052,18.8671,1930209.8300672,0
+PAYX.US,D,20021213,000000,18.6719,18.7562,18.1316,18.2287,3501337.6990948,0
+PAYX.US,D,20021216,000000,18.1188,18.7622,18.111,18.7278,4869983.0701396,0
+PAYX.US,D,20021217,000000,18.561,18.7484,18.364,18.569,3317182.514356,0
+PAYX.US,D,20021218,000000,18.7337,18.7896,17.7678,18.1041,3599770.6567229,0
+PAYX.US,D,20021219,000000,18.3042,18.6562,17.8099,18.3189,4776748.6126461,0
+PAYX.US,D,20021220,000000,18.6513,19.4593,18.4229,19.1593,7333190.0816164,0
+PAYX.US,D,20021223,000000,19.2348,19.6064,19.0269,19.53,4658980.8646982,0
+PAYX.US,D,20021224,000000,19.3535,19.4967,19.2956,19.3339,2240365.9306799,0
+PAYX.US,D,20021226,000000,19.3662,19.9419,19.2211,19.2741,2682872.7040002,0
+PAYX.US,D,20021227,000000,19.1985,19.2741,18.8455,18.8739,2253065.4443471,0
+PAYX.US,D,20021230,000000,18.9299,19.2682,18.7161,19.1927,2384691.100657,0
+PAYX.US,D,20021231,000000,19.178,19.3662,18.8876,19.2495,2664827.8514343,0
+PAYX.US,D,20030102,000000,19.3388,20.0194,19.1014,19.9556,3486761.9123307,0
+PAYX.US,D,20030103,000000,19.8154,20.0997,19.6643,20.0291,2611289.8262157,0
+PAYX.US,D,20030106,000000,20.0654,20.7588,19.9703,20.6832,4912703.9730695,0
+PAYX.US,D,20030107,000000,20.5567,20.5793,19.7104,20.3145,4549869.4658364,0
+PAYX.US,D,20030108,000000,20.2116,20.3488,19.4446,19.6428,4112851.811038,0
+PAYX.US,D,20030109,000000,19.7478,20.185,19.7408,20.0507,3572498.4154324,0
+PAYX.US,D,20030110,000000,19.7938,20.2116,19.4663,19.9183,3451838.7596025,0
+PAYX.US,D,20030113,000000,20.091,20.091,19.2211,19.4446,3999986.846269,0
+PAYX.US,D,20030114,000000,19.3339,19.6585,19.2437,19.4299,3142695.2346339,0
+PAYX.US,D,20030115,000000,19.068,19.178,18.6562,18.9916,4651615.4730795,0
+PAYX.US,D,20030116,000000,18.9867,19.1515,18.7622,19.0054,3671647.2120355,0
+PAYX.US,D,20030117,000000,18.768,18.9229,18.111,18.1777,3755501.3237585,0
+PAYX.US,D,20030121,000000,18.3111,18.6719,17.7854,17.7854,3298276.0037647,0
+PAYX.US,D,20030122,000000,17.8491,17.8736,17.3206,17.45,4062623.7762935,0
+PAYX.US,D,20030123,000000,17.652,17.8178,17.3353,17.6236,3779021.0188552,0
+PAYX.US,D,20030124,000000,17.6393,17.6755,16.7714,17.3353,4298891.4265827,0
+PAYX.US,D,20030127,000000,17.038,17.7559,16.9704,17.0233,3500184.4029685,0
+PAYX.US,D,20030128,000000,17.15,17.8531,17.0704,17.5687,4700979.8103712,0
+PAYX.US,D,20030129,000000,17.4422,17.8423,16.7615,17.7932,4570076.1113182,0
+PAYX.US,D,20030130,000000,17.903,17.903,16.9764,17.1558,4783098.3694797,0
+PAYX.US,D,20030131,000000,17.0096,17.8589,16.9812,17.4422,4758129.6613012,0
+PAYX.US,D,20030203,000000,17.5333,17.9795,17.4373,17.8021,4125409.5845093,0
+PAYX.US,D,20030204,000000,17.6001,17.6677,17.2656,17.4588,3898674.2173229,0
+PAYX.US,D,20030205,000000,17.548,17.8835,17.2313,17.3529,3982091.8916082,0
+PAYX.US,D,20030206,000000,17.2598,17.6393,16.9263,17.247,3125808.7767626,0
+PAYX.US,D,20030207,000000,17.4834,17.8423,17.3529,17.548,4485353.2035743,0
+PAYX.US,D,20030210,000000,17.5764,17.7932,17.2529,17.6079,3898817.996946,0
+PAYX.US,D,20030211,000000,17.7178,17.8099,17.1607,17.3284,3685502.0612563,0
+PAYX.US,D,20030212,000000,17.3137,17.6167,17.0166,17.1068,3454149.4307099,0
+PAYX.US,D,20030213,000000,17.2107,17.2175,16.5066,16.8724,4125121.0055493,0
+PAYX.US,D,20030214,000000,16.9617,17.5617,16.8645,17.556,3094342.4532726,0
+PAYX.US,D,20030218,000000,17.6167,17.9463,17.5176,17.8658,3539155.8188457,0
+PAYX.US,D,20030219,000000,17.7765,17.9884,17.5413,17.7765,2951747.7373419,0
+PAYX.US,D,20030220,000000,17.7932,18.0021,17.4186,17.4373,2616049.8494852,0
+PAYX.US,D,20030221,000000,17.5931,18.0884,17.3872,17.9119,3649994.6126128,0
+PAYX.US,D,20030224,000000,17.8423,17.9463,17.5687,17.7255,3615790.3580005,0
+PAYX.US,D,20030225,000000,17.4745,17.6001,16.9764,17.548,3749296.3662617,0
+PAYX.US,D,20030226,000000,17.4588,17.5069,17.1225,17.2598,3184689.0817389,0
+PAYX.US,D,20030227,000000,17.0666,17.6363,17.038,17.5294,3099249.3153063,0
+PAYX.US,D,20030228,000000,17.5294,18.2718,17.3206,18.1816,5502272.8277755,0
+PAYX.US,D,20030303,000000,18.2355,18.4149,18.0502,18.2071,4840971.1973801,0
+PAYX.US,D,20030304,000000,18.3111,18.3944,18.0884,18.1551,4380143.2290976,0
+PAYX.US,D,20030305,000000,18.1944,18.465,18.1188,18.3826,3470023.3129371,0
+PAYX.US,D,20030306,000000,18.3111,18.3189,18.0825,18.2591,3240548.9949148,0
+PAYX.US,D,20030307,000000,18.0502,18.3189,17.7559,18.2287,4673410.8324117,0
+PAYX.US,D,20030310,000000,18.1266,18.1816,17.1891,17.3206,3881348.2628729,0
+PAYX.US,D,20030311,000000,17.4981,17.4981,16.7665,17.0921,6171512.928855,0
+PAYX.US,D,20030312,000000,16.9617,17.4373,16.9029,17.3431,4229322.4832364,0
+PAYX.US,D,20030313,000000,17.45,17.6001,16.4615,17.5764,9506299.7794845,0
+PAYX.US,D,20030314,000000,17.4588,17.7678,17.1813,17.4069,6796874.7520236,0
+PAYX.US,D,20030317,000000,17.6001,18.3268,17.247,18.3189,6795579.7157012,0
+PAYX.US,D,20030318,000000,18.1453,18.4443,18.0021,18.4229,4458943.6400229,0
+PAYX.US,D,20030319,000000,18.4875,18.8876,18.3777,18.7091,3977761.1677809,0
+PAYX.US,D,20030320,000000,18.569,19.3849,18.364,18.9985,4509312.3952497,0
+PAYX.US,D,20030321,000000,19.5466,21.098,19.2279,20.3852,10448024.70019,0
+PAYX.US,D,20030324,000000,19.679,20.0125,19.3966,19.5104,4872007.2017141,0
+PAYX.US,D,20030325,000000,19.6368,20.0056,19.4299,19.782,3330751.8437578,0
+PAYX.US,D,20030326,000000,19.7104,20.0125,19.6428,19.7241,3592843.7419692,0
+PAYX.US,D,20030327,000000,19.6428,19.7889,19.125,19.4446,4868105.7773291,0
+PAYX.US,D,20030328,000000,19.2888,19.4369,18.9867,19.1181,2265772.0960098,0
+PAYX.US,D,20030331,000000,18.9162,19.1927,18.5278,19.0338,4658980.8646982,0
+PAYX.US,D,20030401,000000,19.0613,19.575,18.7161,19.3799,4847179.2140177,0
+PAYX.US,D,20030402,000000,19.53,20.3341,19.5025,19.988,6552964.3480057,0
+PAYX.US,D,20030403,000000,20.0773,20.0773,19.6064,19.7408,3033768.4039411,0
+PAYX.US,D,20030404,000000,19.9183,19.9977,19.3966,19.6585,2280486.5638289,0
+PAYX.US,D,20030407,000000,20.2381,20.5705,19.7478,19.8006,3650236.2847453,0
+PAYX.US,D,20030408,000000,19.7889,20.091,19.7478,19.8006,2615938.7006985,0
+PAYX.US,D,20030409,000000,19.8006,20.1488,19.3388,19.3799,3991121.4558866,0
+PAYX.US,D,20030410,000000,19.3966,19.7682,19.3721,19.7241,2997181.0785532,0
+PAYX.US,D,20030411,000000,19.7938,20.1488,19.3388,19.679,3237349.1335138,0
+PAYX.US,D,20030414,000000,19.6987,20.2665,19.6291,20.2037,2844347.4179675,0
+PAYX.US,D,20030415,000000,20.1361,20.5646,20.085,20.3341,3327362.3156198,0
+PAYX.US,D,20030416,000000,20.596,20.6127,19.9556,20.0507,3199396.4115625,0
+PAYX.US,D,20030417,000000,19.8311,21.0206,19.8242,20.8902,4043321.61681,0
+PAYX.US,D,20030421,000000,20.9186,20.9186,20.2812,20.5519,2669043.3476203,0
+PAYX.US,D,20030422,000000,20.8411,21.3069,20.2665,21.2942,3721958.8632984,0
+PAYX.US,D,20030423,000000,21.2294,21.9513,20.9245,21.5688,4229927.1734247,0
+PAYX.US,D,20030424,000000,21.46,21.6002,21.0412,21.2942,3352172.9681844,0
+PAYX.US,D,20030425,000000,21.2129,21.2364,20.1959,20.4126,4975081.8958296,0
+PAYX.US,D,20030428,000000,20.4528,21.507,20.439,21.3815,3746403.4386663,0
+PAYX.US,D,20030429,000000,21.4953,21.5688,20.9941,21.4207,3276152.2966404,0
+PAYX.US,D,20030430,000000,21.2795,21.6325,21.1461,21.5855,4922474.8691639,0
+PAYX.US,D,20030501,000000,21.4099,21.5453,20.9118,21.3883,3198035.0938537,0
+PAYX.US,D,20030502,000000,21.3129,21.965,21.1255,21.7972,2677067.47425,0
+PAYX.US,D,20030505,000000,21.9169,22.1297,21.6444,21.7905,3921240.4801666,0
+PAYX.US,D,20030506,000000,21.7561,22.3052,21.6728,22.0748,4851585.3966544,0
+PAYX.US,D,20030507,000000,22.0748,22.0748,21.6325,21.7159,3059568.178736,0
+PAYX.US,D,20030508,000000,21.5855,21.6051,21.3197,21.3521,4966407.1918977,0
+PAYX.US,D,20030509,000000,21.3815,21.4099,21.0794,21.3011,4398881.4869384,0
+PAYX.US,D,20030512,000000,21.3129,21.4345,21.0863,21.3393,4065884.8205129,0
+PAYX.US,D,20030513,000000,21.2364,21.4345,21.106,21.3011,4200263.7036495,0
+PAYX.US,D,20030514,000000,21.1972,21.4345,20.8411,20.8902,3458365.9466095,0
+PAYX.US,D,20030515,000000,20.8902,21.1972,20.8902,20.951,4163542.7957748,0
+PAYX.US,D,20030516,000000,20.9686,21.098,20.3782,20.4695,4862707.4133212,0
+PAYX.US,D,20030519,000000,20.439,20.6127,19.8663,19.8732,5006616.5401333,0
+PAYX.US,D,20030520,000000,19.934,20.5234,19.9095,20.19,4384463.7557885,0
+PAYX.US,D,20030521,000000,19.9183,20.4038,19.9183,20.0654,4146106.7122517,0
+PAYX.US,D,20030522,000000,20.0291,20.4332,19.9497,20.1488,2692572.2201397,0
+PAYX.US,D,20030523,000000,20.0997,20.4263,20.0773,20.1291,2471258.6703748,0
+PAYX.US,D,20030527,000000,20.0997,20.8549,20.091,20.591,4923172.3532934,0
+PAYX.US,D,20030528,000000,20.5833,21.1531,20.5087,20.8284,3431321.1014607,0
+PAYX.US,D,20030529,000000,20.9303,21.2364,20.8411,20.847,4267446.5170792,0
+PAYX.US,D,20030530,000000,21.0167,21.5619,20.6626,21.1461,3613642.8410756,0
+PAYX.US,D,20030602,000000,21.2648,21.7227,21.0637,21.2795,4455971.1747635,0
+PAYX.US,D,20030603,000000,21.2717,21.2717,20.7862,20.9245,3566990.9420651,0
+PAYX.US,D,20030604,000000,20.9245,21.2501,20.6284,21.0412,6640679.0955682,0
+PAYX.US,D,20030605,000000,20.8618,20.9373,20.3341,20.7176,4611285.7986343,0
+PAYX.US,D,20030606,000000,20.7862,21.6648,20.7304,21.3521,5854626.718221,0
+PAYX.US,D,20030609,000000,21.1745,21.2227,20.7234,20.9589,3586918.1860097,0
+PAYX.US,D,20030610,000000,21.098,21.1658,20.8069,21.1127,1958297.8422692,0
+PAYX.US,D,20030611,000000,21.1255,21.1383,20.439,20.847,3338663.8018873,0
+PAYX.US,D,20030612,000000,20.9589,21.4345,20.6214,20.951,3218147.9256806,0
+PAYX.US,D,20030613,000000,21.0716,21.203,20.2665,20.4126,2652140.5743307,0
+PAYX.US,D,20030616,000000,20.5166,21.3883,20.489,21.3815,3480853.6915031,0
+PAYX.US,D,20030617,000000,21.4099,21.5933,21.1461,21.3521,3422046.8059089,0
+PAYX.US,D,20030618,000000,21.2431,21.709,21.0794,21.6581,2978408.1504486,0
+PAYX.US,D,20030619,000000,21.5197,21.5197,20.8549,21.098,3849951.2799104,0
+PAYX.US,D,20030620,000000,21.4825,21.6581,20.8411,20.8902,4623510.1257455,0
+PAYX.US,D,20030623,000000,20.8284,20.9941,20.4126,20.5567,3084160.6125816,0
+PAYX.US,D,20030624,000000,20.6489,21.2648,20.6489,21.0863,5540096.0460946,0
+PAYX.US,D,20030625,000000,20.8549,20.8549,20.1959,20.3782,8927939.6171048,0
+PAYX.US,D,20030626,000000,20.5519,20.945,20.1645,20.8902,6004533.8006611,0
+PAYX.US,D,20030627,000000,20.8618,20.9303,20.0997,20.289,4982206.6350292,0
+PAYX.US,D,20030630,000000,20.4195,20.4695,20.1959,20.3626,3259566.6542929,0
+PAYX.US,D,20030701,000000,20.2244,20.546,19.6987,20.2743,5435356.1596057,0
+PAYX.US,D,20030702,000000,20.4038,20.4038,20.091,20.1959,4267446.5170792,0
+PAYX.US,D,20030703,000000,20.1224,20.3577,19.7615,19.7615,2459762.4188024,0
+PAYX.US,D,20030707,000000,20.085,20.6127,19.9183,20.4528,4216343.568032,0
+PAYX.US,D,20030708,000000,20.4332,20.8902,20.3969,20.7588,3475921.3366284,0
+PAYX.US,D,20030709,000000,20.695,20.9589,20.495,20.847,3112748.2844669,0
+PAYX.US,D,20030710,000000,20.6882,20.7862,20.3488,20.4763,3023838.4325189,0
+PAYX.US,D,20030711,000000,20.5234,21.2864,20.5087,20.945,3238620.7164223,0
+PAYX.US,D,20030714,000000,20.945,21.4099,20.7588,20.7715,3394670.5538271,0
+PAYX.US,D,20030715,000000,20.7715,21.1324,20.7234,20.9245,3049743.2378186,0
+PAYX.US,D,20030716,000000,21.106,21.106,20.4763,20.8225,2649331.2632536,0
+PAYX.US,D,20030717,000000,20.9118,20.951,20.2743,20.3096,3264718.2475999,0
+PAYX.US,D,20030718,000000,20.4332,20.546,20.091,20.4126,2533412.2561341,0
+PAYX.US,D,20030721,000000,20.495,20.5087,19.8732,20.091,3217322.9773462,0
+PAYX.US,D,20030722,000000,20.3969,20.7785,20.0291,20.5793,3369866.0195446,0
+PAYX.US,D,20030723,000000,20.5793,20.7715,20.0586,20.5793,2684147.3460496,0
+PAYX.US,D,20030724,000000,20.9186,21.4825,20.591,20.7234,5415103.6270101,0
+PAYX.US,D,20030725,000000,20.9039,21.3972,20.6832,21.3011,3054192.2484281,0
+PAYX.US,D,20030728,000000,21.3521,22.0405,21.1461,21.8797,5046569.9402455,0
+PAYX.US,D,20030729,000000,21.7022,21.8326,21.1383,21.6777,4055277.759234,0
+PAYX.US,D,20030730,000000,21.8797,21.8865,21.1972,21.5855,3226421.8821521,0
+PAYX.US,D,20030731,000000,21.9356,23.3292,21.6581,22.4475,8415392.7927367,0
+PAYX.US,D,20030801,000000,22.5436,22.623,21.9591,22.2875,4261087.5828228,0
+PAYX.US,D,20030804,000000,22.1111,22.7466,21.7972,22.4926,3810771.8424508,0
+PAYX.US,D,20030805,000000,22.4867,22.6564,21.8404,21.9924,2902182.5164632,0
+PAYX.US,D,20030806,000000,21.8404,22.727,21.4953,22.1297,5385786.8598724,0
+PAYX.US,D,20030807,000000,22.1464,22.9633,22.0807,22.7339,5668839.9916588,0
+PAYX.US,D,20030808,000000,22.7407,23.1507,22.6564,22.9839,3523254.4043502,0
+PAYX.US,D,20030811,000000,22.9878,23.636,22.7965,23.5566,4335852.9868764,0
+PAYX.US,D,20030812,000000,23.6233,23.6753,23.081,23.6154,3058312.9112457,0
+PAYX.US,D,20030813,000000,23.487,23.9419,23.2938,23.7469,3535631.6885073,0
+PAYX.US,D,20030814,000000,23.7018,24.3549,23.7018,24.2284,3618566.0185275,0
+PAYX.US,D,20030815,000000,24.2372,24.7844,23.8566,24.5373,1759069.2505102,0
+PAYX.US,D,20030818,000000,24.6344,24.9011,24.4245,24.8041,2849362.3696469,0
+PAYX.US,D,20030819,000000,24.8726,24.9432,24.3617,24.8629,3302928.957102,0
+PAYX.US,D,20030820,000000,24.7648,24.8041,24.3873,24.5824,2603611.3825097,0
+PAYX.US,D,20030821,000000,24.8726,25.3208,24.5373,25.3091,4461935.4798414,0
+PAYX.US,D,20030822,000000,25.5679,25.6857,24.5824,24.7971,3430252.4415665,0
+PAYX.US,D,20030825,000000,24.6344,24.9599,24.3392,24.9599,2733532.0776141,0
+PAYX.US,D,20030826,000000,24.8178,24.9285,24.093,24.7148,4293533.8511205,0
+PAYX.US,D,20030827,000000,24.5951,24.7844,24.4314,24.6108,2637496.4667527,0
+PAYX.US,D,20030828,000000,24.6108,25.0963,24.2872,24.9285,2558815.3623232,0
+PAYX.US,D,20030829,000000,24.8796,25.0629,24.7569,24.9736,2069974.840648,0
+PAYX.US,D,20030902,000000,25.1444,25.8082,24.9432,25.7484,5334484.0469518,0
+PAYX.US,D,20030903,000000,25.8681,25.9848,25.2777,25.4208,3857528.771966,0
+PAYX.US,D,20030904,000000,25.3601,25.6621,25.2836,25.4846,4615498.2356794,0
+PAYX.US,D,20030905,000000,25.511,25.511,24.5667,24.8883,5191786.3399435,0
+PAYX.US,D,20030908,000000,24.498,25.0698,24.4609,24.8472,4099058.1446355,0
+PAYX.US,D,20030909,000000,24.6598,24.9522,24.4314,24.7971,3418120.9083965,0
+PAYX.US,D,20030910,000000,24.7148,24.7844,23.9989,24.147,2929377.259517,0
+PAYX.US,D,20030911,000000,24.2441,24.2499,23.8008,23.9175,3749412.6136165,0
+PAYX.US,D,20030912,000000,23.9116,24.2794,23.5723,24.1518,2760759.4515044,0
+PAYX.US,D,20030915,000000,24.1077,24.2157,23.6948,23.8616,3341528.1775008,0
+PAYX.US,D,20030916,000000,23.8616,24.2215,23.7714,24.1391,3370174.9927773,0
+PAYX.US,D,20030917,000000,24.196,24.4843,23.7312,23.7655,3207738.6888478,0
+PAYX.US,D,20030918,000000,23.9254,24.5373,23.8419,24.3549,3645717.9336083,0
+PAYX.US,D,20030919,000000,24.5608,24.603,23.9038,24.2441,3103719.7399022,0
+PAYX.US,D,20030922,000000,24.0283,24.2284,23.7165,23.8419,2154179.7338631,0
+PAYX.US,D,20030923,000000,24.0136,24.1214,23.487,23.9696,2967387.085432,0
+PAYX.US,D,20030924,000000,24.603,24.603,23.5497,23.6273,5378662.1206728,0
+PAYX.US,D,20030925,000000,23.5723,24.1823,23.5086,23.8086,3488426.0849905,0
+PAYX.US,D,20030926,000000,23.6273,24.0499,23.4948,23.7165,2658616.7756557,0
+PAYX.US,D,20030929,000000,23.9743,24.1234,23.6605,23.9539,2584634.5116772,0
+PAYX.US,D,20030930,000000,23.7312,24.0067,23.2467,23.6273,5100532.1663381,0
+PAYX.US,D,20031001,000000,23.5017,23.9539,23.1074,23.9419,3890131.0564506,0
+PAYX.US,D,20031002,000000,23.8881,24.147,23.5988,24.0843,3172726.821033,0
+PAYX.US,D,20031003,000000,24.0843,25.0826,24.0843,24.7569,4842350.8699344,0
+PAYX.US,D,20031006,000000,24.8325,25.1501,24.6922,25.0414,2127768.1308845,0
+PAYX.US,D,20031007,000000,24.9285,25.619,24.8472,25.5797,3806150.5002362,0
+PAYX.US,D,20031008,000000,25.5797,25.5973,25.0561,25.1992,2628175.2643733,0
+PAYX.US,D,20031009,000000,25.5601,25.6357,25.1777,25.4023,4114141.748792,0
+PAYX.US,D,20031010,000000,25.4778,25.7611,25.4425,25.7415,3028147.7423597,0
+PAYX.US,D,20031013,000000,25.7415,26.0377,25.6357,25.8729,1984969.4722259,0
+PAYX.US,D,20031014,000000,25.8082,26.2741,25.7258,26.226,2599349.99921,0
+PAYX.US,D,20031015,000000,26.226,26.327,26.0308,26.1888,3518502.5387898,0
+PAYX.US,D,20031016,000000,25.8014,25.925,25.4778,25.8445,5266124.4839821,0
+PAYX.US,D,20031017,000000,25.918,25.9916,25.5307,25.7749,4213131.4700673,0
+PAYX.US,D,20031020,000000,25.6424,25.9848,25.6357,25.8994,2758085.7623415,0
+PAYX.US,D,20031021,000000,25.8681,26.016,25.6905,25.8799,2309222.0941921,0
+PAYX.US,D,20031022,000000,25.6543,25.7749,25.414,25.6424,3285468.4004517,0
+PAYX.US,D,20031023,000000,25.7611,26.124,25.6053,25.9642,3528304.0262933,0
+PAYX.US,D,20031024,000000,25.7681,26.0956,25.4277,26.0308,2933907.8472177,0
+PAYX.US,D,20031027,000000,26.1093,26.1888,25.6357,25.918,2913020.0330246,0
+PAYX.US,D,20031028,000000,26.0583,26.4692,25.7141,26.4065,3530571.8694277,0
+PAYX.US,D,20031029,000000,26.5026,26.7438,26.327,26.5584,2345628.9302657,0
+PAYX.US,D,20031030,000000,26.8635,26.8693,26.3162,26.4388,2192087.5884143,0
+PAYX.US,D,20031031,000000,26.8271,27.1507,26.6781,26.9654,3483757.8359485,0
+PAYX.US,D,20031103,000000,26.8996,27.4263,26.883,27.1155,2632649.7678239,0
+PAYX.US,D,20031104,000000,26.939,27.0301,26.4545,26.8693,3421855.0997446,0
+PAYX.US,D,20031105,000000,27.2047,27.44,26.939,27.138,4185944.8847225,0
+PAYX.US,D,20031106,000000,27.0605,27.1213,26.43,26.9811,5993519.8736401,0
+PAYX.US,D,20031107,000000,27.041,27.7774,27.036,27.543,5269827.0642074,0
+PAYX.US,D,20031110,000000,27.2645,27.5754,27.0605,27.1155,2022921.1744635,0
+PAYX.US,D,20031111,000000,27.1213,27.4773,26.9585,27.2429,2348892.0139124,0
+PAYX.US,D,20031112,000000,27.2312,28.0902,27.2047,27.8118,3492761.907386,0
+PAYX.US,D,20031113,000000,27.5136,27.8118,27.3753,27.7843,2669069.8601748,0
+PAYX.US,D,20031114,000000,27.7441,28.0118,26.8909,26.9193,4066741.3799701,0
+PAYX.US,D,20031117,000000,26.8202,27.0223,26.1417,26.3779,4134411.6165195,0
+PAYX.US,D,20031118,000000,26.4241,26.7604,25.918,26.0308,2908554.7069969,0
+PAYX.US,D,20031119,000000,25.8926,26.3211,25.8141,25.9916,3391400.332185,0
+PAYX.US,D,20031120,000000,25.7611,26.3849,25.5973,25.9416,3224559.8850463,0
+PAYX.US,D,20031121,000000,25.8523,26.2652,25.6357,25.971,2371772.3485571,0
+PAYX.US,D,20031124,000000,26.327,26.939,26.1494,26.7948,3967234.6638796,0
+PAYX.US,D,20031125,000000,26.7035,26.7654,26.0583,26.6045,3152683.3297336,0
+PAYX.US,D,20031126,000000,26.6045,26.8144,26.124,26.6477,2012690.3875177,0
+PAYX.US,D,20031128,000000,26.7791,26.8144,26.4545,26.632,663165.66692854,0
+PAYX.US,D,20031201,000000,26.7379,27.1968,26.6888,27.1066,2658029.4205991,0
+PAYX.US,D,20031202,000000,26.9879,27.4263,26.731,27.2047,2607228.3067892,0
+PAYX.US,D,20031203,000000,27.2998,27.7156,27.0557,27.1263,3622284.914171,0
+PAYX.US,D,20031204,000000,27.0557,27.4773,26.8565,27.4175,2471539.0916258,0
+PAYX.US,D,20031205,000000,27.1263,27.3469,26.3505,26.5672,3925605.8742576,0
+PAYX.US,D,20031208,000000,26.5938,26.9879,26.5672,26.8418,2828007.526607,0
+PAYX.US,D,20031209,000000,27.036,27.1263,26.3339,26.4065,2588034.2369515,0
+PAYX.US,D,20031210,000000,26.4065,26.632,26.3339,26.536,2578791.5525225,0
+PAYX.US,D,20031211,000000,26.4545,27.3959,26.4467,27.1155,2991568.574681,0
+PAYX.US,D,20031212,000000,26.9811,27.1968,26.3779,26.7526,3763091.0523778,0
+PAYX.US,D,20031215,000000,26.9252,27.2312,25.8082,26.1671,4060390.6034228,0
+PAYX.US,D,20031216,000000,25.8219,26.5584,25.8082,26.4211,2639814.2758555,0
+PAYX.US,D,20031217,000000,26.536,26.536,26.1093,26.43,2637174.2372426,0
+PAYX.US,D,20031218,000000,26.4899,27.0106,26.2741,27.0106,2576181.0856052,0
+PAYX.US,D,20031219,000000,26.2201,26.2652,24.7491,25.3032,17609473.590915,0
+PAYX.US,D,20031222,000000,25.4071,25.8799,25.0826,25.7415,5119459.0712022,0
+PAYX.US,D,20031223,000000,25.7749,25.8082,25.4639,25.5973,3894724.8663968,0
+PAYX.US,D,20031224,000000,25.5973,25.6768,25.3806,25.5797,1994620.0421108,0
+PAYX.US,D,20031226,000000,25.5679,25.7072,25.4071,25.4277,1441862.8497935,0
+PAYX.US,D,20031229,000000,25.5973,25.7072,25.3738,25.6357,2555260.6405757,0
+PAYX.US,D,20031230,000000,25.7072,25.7681,25.3159,25.5375,3104484.5251319,0
+PAYX.US,D,20031231,000000,25.7484,25.8994,25.4973,25.7749,2747064.6973249,0
+PAYX.US,D,20040102,000000,25.8866,25.9112,25.4071,25.5238,2039547.6053568,0
+PAYX.US,D,20040105,000000,25.5307,25.6621,25.2355,25.4582,3704054.7312147,0
+PAYX.US,D,20040106,000000,25.2836,25.4906,24.9432,25.1178,4226269.4605996,0
+PAYX.US,D,20040107,000000,24.9355,25.1374,24.7648,24.9432,5525210.2663841,0
+PAYX.US,D,20040108,000000,24.7148,25.1924,24.7148,25.0561,3287010.2074746,0
+PAYX.US,D,20040109,000000,24.8041,25.1178,24.7315,24.8099,3527064.0545075,0
+PAYX.US,D,20040112,000000,24.7971,24.7971,24.5216,24.653,3478324.8016769,0
+PAYX.US,D,20040113,000000,24.5893,24.6785,24.0783,24.4245,4169753.8715535,0
+PAYX.US,D,20040114,000000,24.3873,24.4843,24.1391,24.3461,2559343.5739885,0
+PAYX.US,D,20040115,000000,24.4314,24.6481,23.8282,24.4676,5042251.4529818,0
+PAYX.US,D,20040116,000000,24.6922,24.9786,24.4382,24.6481,5724587.7363344,0
+PAYX.US,D,20040120,000000,24.5294,24.7903,24.3549,24.5951,5370461.5835832,0
+PAYX.US,D,20040121,000000,24.3696,25.0414,24.3068,24.7432,3254977.9429147,0
+PAYX.US,D,20040122,000000,24.9432,25.1501,24.706,24.9599,3599651.3502271,0
+PAYX.US,D,20040123,000000,25.1708,25.511,25.01,25.4277,5009310.6235691,0
+PAYX.US,D,20040126,000000,24.9973,25.6053,24.9432,25.5053,2783927.3453955,0
+PAYX.US,D,20040127,000000,25.4346,25.6238,24.9923,25.3208,3197065.3461824,0
+PAYX.US,D,20040128,000000,25.4582,25.669,25.3032,25.5238,3804082.5209751,0
+PAYX.US,D,20040129,000000,25.5758,25.971,25.3669,25.8602,5366557.1000574,0
+PAYX.US,D,20040130,000000,25.9769,26.226,25.8799,25.971,3975574.9017376,0
+PAYX.US,D,20040202,000000,25.8602,26.0583,25.4023,25.5375,3216774.3714081,0
+PAYX.US,D,20040203,000000,25.4639,25.4639,25.0187,25.2277,2950768.812248,0
+PAYX.US,D,20040204,000000,25.1924,25.4425,24.9432,25.0903,2824909.6365699,0
+PAYX.US,D,20040205,000000,25.2561,25.2895,24.6108,24.8099,3615463.0299222,0
+PAYX.US,D,20040206,000000,24.8041,25.2708,24.1666,25.1992,4262597.778723,0
+PAYX.US,D,20040209,000000,25.3208,25.3669,25.01,25.2277,2004324.6568185,0
+PAYX.US,D,20040210,000000,25.3385,25.4023,24.9432,25.1444,2047817.4829738,0
+PAYX.US,D,20040211,000000,25.1992,25.4639,24.8325,25.3943,1847265.3029106,0
+PAYX.US,D,20040212,000000,25.1992,25.2836,24.7971,24.9688,2433852.5149343,0
+PAYX.US,D,20040213,000000,24.7785,24.9736,24.1391,24.1666,4664288.4741921,0
+PAYX.US,D,20040217,000000,24.4676,24.6108,24.196,24.3764,2945202.1954896,0
+PAYX.US,D,20040218,000000,24.2499,24.3195,23.8165,23.9539,4187187.9156492,0
+PAYX.US,D,20040219,000000,24.1587,24.2637,23.6753,23.7655,2993925.1329021,0
+PAYX.US,D,20040220,000000,23.8616,23.9038,23.3644,23.586,3608177.1759675,0
+PAYX.US,D,20040223,000000,23.3821,23.9489,23.0869,23.2114,3421140.2804832,0
+PAYX.US,D,20040224,000000,23.2791,23.7586,23.1801,23.3506,3463785.7246038,0
+PAYX.US,D,20040225,000000,23.5086,23.5086,22.6564,22.8035,4409308.058903,0
+PAYX.US,D,20040226,000000,22.7407,22.8643,21.9924,22.1033,7076745.3575409,0
+PAYX.US,D,20040227,000000,22.4279,22.6054,21.9924,22.2062,9478287.2260918,0
+PAYX.US,D,20040301,000000,22.2691,22.4406,22.0886,22.374,4707929.1588249,0
+PAYX.US,D,20040302,000000,22.2818,22.6623,22.2337,22.3671,5103979.8181535,0
+PAYX.US,D,20040303,000000,22.6848,23.1801,22.524,23.081,6508802.5897031,0
+PAYX.US,D,20040304,000000,23.4546,23.7518,23.2114,23.487,7564500.9039036,0
+PAYX.US,D,20040305,000000,23.0731,23.5164,22.8643,22.9222,4998393.5693438,0
+PAYX.US,D,20040308,000000,22.8985,23.2114,22.5651,22.6123,2841737.9707638,0
+PAYX.US,D,20040309,000000,22.8721,23.3821,22.6564,23.1664,4785846.4977384,0
+PAYX.US,D,20040310,000000,23.0731,23.2938,22.7074,22.7594,3549606.8639376,0
+PAYX.US,D,20040311,000000,23.1447,23.3429,22.7122,22.8359,4491297.1143794,0
+PAYX.US,D,20040312,000000,23.0359,23.0643,22.727,23.0104,3684049.9890336,0
+PAYX.US,D,20040315,000000,22.7005,23.0104,22.4152,22.524,3740190.3234603,0
+PAYX.US,D,20040316,000000,22.7466,23.0937,22.6348,22.7741,2644634.4622297,0
+PAYX.US,D,20040317,000000,22.8446,23.2114,22.7741,23.0731,2821899.441906,0
+PAYX.US,D,20040318,000000,22.6623,23.0016,22.6348,22.727,2639106.5945896,0
+PAYX.US,D,20040319,000000,23.2359,24.0783,23.1231,23.5644,7515660.6994226,0
+PAYX.US,D,20040322,000000,23.433,23.6273,22.9222,23.4477,3417046.1302204,0
+PAYX.US,D,20040323,000000,23.4948,23.7586,23.1231,23.5164,4324640.2156956,0
+PAYX.US,D,20040324,000000,23.4948,23.7312,23.2791,23.4801,2547884.032107,0
+PAYX.US,D,20040325,000000,23.5782,24.4245,23.4948,24.3873,4534662.4763294,0
+PAYX.US,D,20040326,000000,24.403,24.5373,24.2215,24.3549,2763732.9364774,0
+PAYX.US,D,20040329,000000,24.5373,24.7785,24.2872,24.7432,2533649.8494122,0
+PAYX.US,D,20040330,000000,24.6481,24.91,24.6197,24.91,1993809.3697674,0
+PAYX.US,D,20040331,000000,25.003,25.01,24.3951,24.6658,2713897.4914842,0
+PAYX.US,D,20040401,000000,24.7971,25.1777,24.6344,25.0963,2601525.0484032,0
+PAYX.US,D,20040402,000000,25.8014,26.8418,25.7072,26.5888,7831142.7643749,0
+PAYX.US,D,20040405,000000,26.4467,26.6477,26.0033,26.5133,3953938.6177332,0
+PAYX.US,D,20040406,000000,26.2819,26.5026,25.7681,26.4211,3609570.1047991,0
+PAYX.US,D,20040407,000000,26.0504,26.4143,26.0377,26.2819,2147428.2098555,0
+PAYX.US,D,20040408,000000,26.2898,26.5026,26.0033,26.1367,1843917.5830319,0
+PAYX.US,D,20040412,000000,26.1741,26.8488,26.1741,26.8075,2417031.318736,0
+PAYX.US,D,20040413,000000,26.8488,27.1066,26.2652,26.43,3428393.5036016,0
+PAYX.US,D,20040414,000000,26.3211,26.8007,26.2122,26.6781,2377863.0981263,0
+PAYX.US,D,20040415,000000,26.7732,27.0605,26.6977,26.883,4329500.1709018,0
+PAYX.US,D,20040416,000000,27.0106,27.0301,26.6388,26.7732,4444487.1597547,0
+PAYX.US,D,20040419,000000,26.883,27.0497,26.6888,27.0036,2026205.6720965,0
+PAYX.US,D,20040420,000000,26.933,27.0036,26.2652,26.3211,2327624.8662455,0
+PAYX.US,D,20040421,000000,26.3662,26.5133,25.8082,26.3418,3043185.4594025,0
+PAYX.US,D,20040422,000000,26.226,26.8909,26.1005,26.6555,2532089.6875437,0
+PAYX.US,D,20040423,000000,26.5026,26.5133,26.1564,26.226,2807160.5009595,0
+PAYX.US,D,20040426,000000,26.2534,26.2534,25.3385,25.5375,4435134.3462525,0
+PAYX.US,D,20040427,000000,25.7681,26.1741,25.5679,25.8082,3278181.5267833,0
+PAYX.US,D,20040428,000000,25.918,26.0504,25.3876,25.7141,2233730.6540271,0
+PAYX.US,D,20040429,000000,25.3943,26.1417,25.3385,25.5375,3040714.6932539,0
+PAYX.US,D,20040430,000000,25.8082,26.124,25.5797,25.7562,3078827.5102465,0
+PAYX.US,D,20040503,000000,25.7974,26.2338,25.5876,26.0103,2842791.3349535,0
+PAYX.US,D,20040504,000000,25.8994,25.9976,25.4639,25.6543,3462969.9536922,0
+PAYX.US,D,20040505,000000,25.6053,25.7415,25.3943,25.6111,2762491.9449781,0
+PAYX.US,D,20040506,000000,25.511,25.8445,25.4973,25.669,3509182.356124,0
+PAYX.US,D,20040507,000000,25.7906,26.834,25.7906,26.0504,7680454.5812868,0
+PAYX.US,D,20040510,000000,25.9112,26.5515,25.7562,26.2122,5133864.5657884,0
+PAYX.US,D,20040511,000000,26.1671,26.2122,25.8082,26.1309,3010989.0209466,0
+PAYX.US,D,20040512,000000,25.7906,26.0377,25.2895,25.9063,3811469.3265801,0
+PAYX.US,D,20040513,000000,25.9338,26.2397,25.6621,26.1005,2117135.5767646,0
+PAYX.US,D,20040514,000000,26.124,26.3996,25.6357,25.9338,1918746.2093311,0
+PAYX.US,D,20040517,000000,25.9848,26.0437,25.01,25.2355,3750923.8292304,0
+PAYX.US,D,20040518,000000,25.5679,25.7258,25.3159,25.4973,2693625.5843295,0
+PAYX.US,D,20040519,000000,25.6474,25.6474,25.2777,25.4071,2913796.0351044,0
+PAYX.US,D,20040520,000000,25.3385,25.4346,24.8697,25.0561,3198424.624464,0
+PAYX.US,D,20040521,000000,25.1374,25.2708,24.9432,25.2061,2594784.7412455,0
+PAYX.US,D,20040524,000000,25.2895,25.3463,24.9285,25.0766,1809493.0702734,0
+PAYX.US,D,20040525,000000,24.9836,25.8926,24.9786,25.7258,3903914.5257166,0
+PAYX.US,D,20040526,000000,25.6474,25.9976,25.4639,25.9063,1889453.9153206,0
+PAYX.US,D,20040527,000000,26.1005,26.3015,25.7415,26.2741,2383329.782948,0
+PAYX.US,D,20040528,000000,26.2338,26.3015,25.9916,25.9916,1482732.9724675,0
+PAYX.US,D,20040601,000000,25.8799,26.4633,25.7749,26.43,2652662.6677141,0
+PAYX.US,D,20040602,000000,26.327,26.7173,26.2456,26.6123,2278628.6455776,0
+PAYX.US,D,20040603,000000,26.43,26.8742,26.3662,26.4467,2191766.3786178,0
+PAYX.US,D,20040604,000000,26.6193,26.6193,26.1309,26.2741,2329517.4547605,0
+PAYX.US,D,20040607,000000,26.3918,26.7379,26.1417,26.7035,1497573.8847779,0
+PAYX.US,D,20040608,000000,26.8007,26.939,26.5026,26.9144,2640660.6381763,0
+PAYX.US,D,20040609,000000,26.7173,26.8565,26.4545,26.5213,1887118.771086,0
+PAYX.US,D,20040610,000000,26.6241,26.6888,26.327,26.5026,1730520.3277431,0
+PAYX.US,D,20040614,000000,26.3575,26.3779,25.8799,25.9916,2037266.505945,0
+PAYX.US,D,20040615,000000,26.1623,26.4633,26.0956,26.3074,2167520.6474096,0
+PAYX.US,D,20040616,000000,26.2534,26.536,26.2338,26.3779,1589498.0102446,0
+PAYX.US,D,20040617,000000,26.43,26.43,25.8357,25.8994,2452469.4268521,0
+PAYX.US,D,20040618,000000,25.7415,26.6045,25.6474,26.1309,3236560.8948704,0
+PAYX.US,D,20040621,000000,26.0583,26.124,25.2777,25.5053,4596078.8091273,0
+PAYX.US,D,20040622,000000,25.4906,25.6857,25.2963,25.6297,3528941.347318,0
+PAYX.US,D,20040623,000000,25.6053,25.6357,25.4277,25.5973,2941022.3892809,0
+PAYX.US,D,20040624,000000,25.5601,25.6543,25.2895,25.4208,3910974.0032434,0
+PAYX.US,D,20040625,000000,24.2038,24.2637,22.7741,23.5017,19755145.853884,0
+PAYX.US,D,20040628,000000,23.3292,23.6154,22.5995,22.8721,7320140.8061708,0
+PAYX.US,D,20040629,000000,22.7965,23.7165,22.7965,23.4212,8794600.8418805,0
+PAYX.US,D,20040630,000000,23.5164,23.6273,23.2418,23.4733,3362775.9506086,0
+PAYX.US,D,20040701,000000,23.4546,23.5164,23.0359,23.1507,2879587.7016376,0
+PAYX.US,D,20040702,000000,23.1664,23.5086,22.9839,23.1006,2432786.914181,0
+PAYX.US,D,20040706,000000,23.1143,23.2114,22.574,22.6927,3114829.5200053,0
+PAYX.US,D,20040707,000000,22.8035,22.8917,22.1464,22.2269,4559359.94068,0
+PAYX.US,D,20040708,000000,22.3376,22.3788,21.9993,22.0248,2962291.5763752,0
+PAYX.US,D,20040709,000000,22.0405,22.1718,21.7788,22.1718,3614273.0241049,0
+PAYX.US,D,20040712,000000,21.9797,22.2534,21.6777,22.0886,2974502.6472091,0
+PAYX.US,D,20040713,000000,22.1033,22.2691,21.7972,21.7972,2899021.4041806,0
+PAYX.US,D,20040714,000000,21.709,21.9719,21.3197,21.4159,2728676.2012624,0
+PAYX.US,D,20040715,000000,22.0189,22.1111,21.2431,21.2501,5959156.5437,0
+PAYX.US,D,20040716,000000,21.4159,21.4825,20.8902,20.9245,4522744.0633101,0
+PAYX.US,D,20040719,000000,21.0206,21.3698,20.9589,20.9883,3185544.6214825,0
+PAYX.US,D,20040720,000000,21.098,21.2717,20.9118,21.0863,4492200.580664,0
+PAYX.US,D,20040721,000000,21.0343,21.203,20.6558,20.6558,3992712.2091643,0
+PAYX.US,D,20040722,000000,20.6489,20.9118,20.1361,20.7665,5553631.7249462,0
+PAYX.US,D,20040723,000000,20.6489,21.0412,20.6431,20.8775,3017394.8620305,0
+PAYX.US,D,20040726,000000,20.8775,21.1972,20.7785,21.1127,4221358.5197114,0
+PAYX.US,D,20040727,000000,21.1383,21.3698,20.7176,20.8225,4668403.0187277,0
+PAYX.US,D,20040728,000000,20.7176,20.847,20.3224,20.6431,3735497.601291,0
+PAYX.US,D,20040729,000000,20.7665,20.7862,20.4126,20.7715,3736346.0030391,0
+PAYX.US,D,20040730,000000,20.8146,21.3883,20.6685,21.2795,4110610.4804581,0
+PAYX.US,D,20040802,000000,21.2717,21.6267,21.1324,21.5247,3012490.0394241,0
+PAYX.US,D,20040803,000000,21.1658,21.6325,21.1658,21.4825,3341042.7938083,0
+PAYX.US,D,20040804,000000,21.452,21.613,21.3197,21.5531,2964497.2169776,0
+PAYX.US,D,20040805,000000,21.6384,21.6384,20.9245,20.9686,3099708.1864441,0
+PAYX.US,D,20040806,000000,20.439,20.6047,20.1361,20.2438,6193974.1611938,0
+PAYX.US,D,20040809,000000,20.2438,20.4459,19.9762,20.1224,2096478.2178542,0
+PAYX.US,D,20040810,000000,20.3782,20.8284,20.1693,20.7087,2794932.0949939,0
+PAYX.US,D,20040811,000000,20.6755,20.9941,20.439,20.9118,2591727.6397541,0
+PAYX.US,D,20040812,000000,20.6882,20.8618,20.546,20.7381,2422064.625261,0
+PAYX.US,D,20040813,000000,20.7862,20.8284,20.3224,20.6558,2392689.7344456,0
+PAYX.US,D,20040816,000000,20.6558,21.1324,20.5234,20.7665,2474315.7718664,0
+PAYX.US,D,20040817,000000,20.6755,20.9245,20.5793,20.8902,2409022.4878108,0
+PAYX.US,D,20040818,000000,20.9245,21.0167,20.6489,20.9765,2378539.1682693,0
+PAYX.US,D,20040819,000000,20.899,20.9941,20.591,20.7999,2456962.2851481,0
+PAYX.US,D,20040820,000000,20.7665,20.899,20.6685,20.7588,3173463.0542809,0
+PAYX.US,D,20040823,000000,20.8146,20.8618,20.6127,20.8225,2103153.2633388,0
+PAYX.US,D,20040824,000000,20.8284,20.8902,20.5371,20.6489,2544949.2962523,0
+PAYX.US,D,20040825,000000,20.7087,20.847,20.5371,20.8333,3728939.8228749,0
+PAYX.US,D,20040826,000000,20.7665,20.945,20.695,20.8333,1526481.7467462,0
+PAYX.US,D,20040827,000000,20.8284,20.9765,20.7715,20.7862,1654042.8244887,0
+PAYX.US,D,20040830,000000,20.7234,20.8549,20.5567,20.6214,1451521.5773876,0
+PAYX.US,D,20040831,000000,20.7234,20.7528,20.2665,20.5567,2466328.3549276,0
+PAYX.US,D,20040901,000000,20.4459,20.7304,20.2665,20.596,2320438.9442274,0
+PAYX.US,D,20040902,000000,20.6626,21.2364,20.5166,21.1461,2203544.0711549,0
+PAYX.US,D,20040903,000000,21.2648,21.763,21.1255,21.4099,2850909.2752382,0
+PAYX.US,D,20040907,000000,21.6188,21.8062,21.46,21.5786,2479750.8455653,0
+PAYX.US,D,20040908,000000,21.6511,21.866,21.4286,21.6444,2671820.0278608,0
+PAYX.US,D,20040909,000000,21.8139,21.8944,21.4903,21.6933,1553429.7190993,0
+PAYX.US,D,20040910,000000,21.7346,21.9443,21.5197,21.7905,1834596.3806525,0
+PAYX.US,D,20040913,000000,21.8591,22.3847,21.6511,22.0944,2810647.9216069,0
+PAYX.US,D,20040914,000000,22.0552,22.0944,21.7788,21.8591,3196623.8101765,0
+PAYX.US,D,20040915,000000,21.763,21.866,21.3276,21.4286,3033429.8590127,0
+PAYX.US,D,20040916,000000,21.5286,21.6865,21.404,21.452,1519667.000493,0
+PAYX.US,D,20040917,000000,21.5855,21.9993,21.5855,21.763,2739337.3073642,0
+PAYX.US,D,20040920,000000,21.7227,21.7972,21.5688,21.6325,1821420.6607156,0
+PAYX.US,D,20040921,000000,21.5364,22.0621,21.5364,21.9797,3411638.5887897,0
+PAYX.US,D,20040922,000000,21.7905,21.9513,21.0863,21.2227,5275416.1146659,0
+PAYX.US,D,20040923,000000,21.1598,21.3011,20.8549,20.8705,3529384.9227512,0
+PAYX.US,D,20040924,000000,20.8775,21.2069,20.7665,20.8333,2688785.0036824,0
+PAYX.US,D,20040927,000000,20.8549,20.8549,20.5009,20.6214,3088351.6356402,0
+PAYX.US,D,20040928,000000,20.7087,20.7528,20.342,20.5646,3211921.5541974,0
+PAYX.US,D,20040929,000000,20.4763,20.7785,20.439,20.6489,2042739.3090486,0
+PAYX.US,D,20040930,000000,20.5793,21.098,20.4528,20.8902,4426873.6460584,0
+PAYX.US,D,20041001,000000,20.8411,21.3883,20.7234,21.257,3745764.0782142,0
+PAYX.US,D,20041004,000000,21.2069,21.5688,20.8069,21.2717,4059010.9308685,0
+PAYX.US,D,20041005,000000,21.3129,21.6267,21.3069,21.5453,2825389.9216943,0
+PAYX.US,D,20041006,000000,21.5855,21.9797,21.4345,21.9797,3058957.3702658,0
+PAYX.US,D,20041007,000000,21.7022,21.9239,21.5129,21.5933,2565058.0492247,0
+PAYX.US,D,20041008,000000,21.3775,21.4756,20.8225,20.8549,2912665.172678,0
+PAYX.US,D,20041011,000000,20.945,21.3011,20.8549,21.2069,1758396.239508,0
+PAYX.US,D,20041012,000000,21.2942,21.3334,21.002,21.2069,2199646.7256244,0
+PAYX.US,D,20041013,000000,21.2431,21.3471,20.951,21.0343,2164636.897237,0
+PAYX.US,D,20041014,000000,21.0079,21.2431,20.7941,20.8225,1411318.3474337,0
+PAYX.US,D,20041015,000000,20.9765,21.5129,20.847,21.1598,2303548.4075015,0
+PAYX.US,D,20041018,000000,21.3334,21.4207,20.9589,21.3276,2636136.1687575,0
+PAYX.US,D,20041019,000000,21.3197,21.8944,21.2795,21.507,3649873.2666897,0
+PAYX.US,D,20041020,000000,21.4903,21.6511,21.257,21.4433,2369845.0897784,0
+PAYX.US,D,20041021,000000,21.5688,21.5786,21.2227,21.5531,2631978.796249,0
+PAYX.US,D,20041022,000000,21.6444,21.7022,21.2294,21.257,1923367.5515455,0
+PAYX.US,D,20041025,000000,21.2795,22.1464,21.2431,22.0248,4529585.322118,0
+PAYX.US,D,20041026,000000,22.0111,22.3259,21.8591,22.3132,3225375.6559579,0
+PAYX.US,D,20041027,000000,22.3583,22.7005,22.068,22.628,3403094.4082037,0
+PAYX.US,D,20041028,000000,22.8721,22.9878,22.3446,22.8643,3751182.836495,0
+PAYX.US,D,20041029,000000,22.628,23.0192,22.5299,22.7201,2859434.0812651,0
+PAYX.US,D,20041101,000000,22.117,22.6348,22.0317,22.4867,4888921.1918537,0
+PAYX.US,D,20041102,000000,22.3583,22.9712,22.3514,22.7466,2661481.1512692,0
+PAYX.US,D,20041103,000000,22.727,22.8593,22.4475,22.7074,4061138.0535206,0
+PAYX.US,D,20041104,000000,22.8172,23.2114,22.7005,23.081,2880171.9975531,0
+PAYX.US,D,20041105,000000,23.7243,23.8675,23.0584,23.3644,3522671.1281482,0
+PAYX.US,D,20041108,000000,23.4212,23.4212,23.027,23.2359,2256612.0083856,0
+PAYX.US,D,20041109,000000,23.3506,23.3506,23.0869,23.1143,1543773.0309325,0
+PAYX.US,D,20041110,000000,23.3006,23.3359,23.0016,23.0937,1832847.5717606,0
+PAYX.US,D,20041111,000000,23.2467,23.3821,23.1074,23.3359,1589941.5856777,0
+PAYX.US,D,20041112,000000,23.3085,23.3821,23.1074,23.3821,1532595.9497291,0
+PAYX.US,D,20041115,000000,23.2938,23.4212,22.9279,23.1535,2634491.370657,0
+PAYX.US,D,20041116,000000,23.1074,23.1664,22.9142,22.9633,1769555.9855796,0
+PAYX.US,D,20041117,000000,22.9339,23.2467,22.9222,23.1006,1689566.5885505,0
+PAYX.US,D,20041118,000000,23.0359,23.1143,22.9065,23.0437,1702562.8388869,0
+PAYX.US,D,20041119,000000,23.0016,23.2114,22.7201,22.8526,2245257.4970089,0
+PAYX.US,D,20041122,000000,22.9545,23.3506,22.8526,23.2359,2176124.9911004,0
+PAYX.US,D,20041123,000000,23.4065,23.4065,22.7407,22.9878,3390953.697611,0
+PAYX.US,D,20041124,000000,22.9339,23.2114,22.8917,23.1604,1486735.3485029,0
+PAYX.US,D,20041126,000000,23.13,23.3164,23.0506,23.1801,1084715.2855283,0
+PAYX.US,D,20041129,000000,23.1507,23.3006,22.9712,23.1664,1968255.3459596,0
+PAYX.US,D,20041130,000000,23.0359,23.1604,22.977,22.977,1883167.3807327,0
+PAYX.US,D,20041201,000000,23.0731,23.5252,23.0016,23.487,2737348.8657671,0
+PAYX.US,D,20041202,000000,23.3978,23.4948,23.1604,23.4065,1404683.070781,0
+PAYX.US,D,20041203,000000,23.3164,23.3164,23.0359,23.081,2244030.7815005,0
+PAYX.US,D,20041206,000000,23.0731,23.1074,22.9222,22.9279,1638445.2846578,0
+PAYX.US,D,20041207,000000,22.9712,23.13,22.6348,22.7201,2125853.1086693,0
+PAYX.US,D,20041208,000000,22.8172,22.9878,22.7122,22.8721,1491904.2769419,0
+PAYX.US,D,20041209,000000,22.8289,23.1535,22.5514,23.1231,2128297.3622635,0
+PAYX.US,D,20041210,000000,22.9222,22.9878,22.6848,22.7741,1925940.2890582,0
+PAYX.US,D,20041213,000000,22.8035,22.8446,22.3199,22.5818,2595796.2971761,0
+PAYX.US,D,20041214,000000,22.524,23.1967,22.524,23.0506,3178973.5867891,0
+PAYX.US,D,20041215,000000,23.0869,23.1888,22.8643,23.0192,2106260.3307986,0
+PAYX.US,D,20041216,000000,23.0016,23.027,22.7965,22.9476,1613210.4312192,0
+PAYX.US,D,20041217,000000,23.032,23.537,22.878,22.9476,2996876.184175,0
+PAYX.US,D,20041220,000000,22.9712,23.2035,22.7818,23.1378,2269517.5042079,0
+PAYX.US,D,20041221,000000,23.1888,23.433,23.0506,23.4212,2154638.6050009,0
+PAYX.US,D,20041222,000000,23.74,23.9175,23.433,23.8342,3833976.4460329,0
+PAYX.US,D,20041223,000000,23.8793,23.9539,23.7086,23.7469,1700768.1428812,0
+PAYX.US,D,20041227,000000,23.74,23.8165,23.2271,23.4477,2431857.9550554,0
+PAYX.US,D,20041228,000000,23.5164,23.7929,23.4065,23.6605,2149211.6890111,0
+PAYX.US,D,20041229,000000,23.636,23.7018,23.4212,23.5419,1367027.0854988,0
+PAYX.US,D,20041230,000000,23.5419,23.591,23.2791,23.3644,1478918.223742,0
+PAYX.US,D,20041231,000000,23.3292,23.7792,23.2664,23.6154,2111569.9797198,0
+PAYX.US,D,20050103,000000,23.6154,23.6684,22.9712,23.1447,3475619.5013911,0
+PAYX.US,D,20050104,000000,23.3506,23.4065,22.6564,22.677,2369113.9550988,0
+PAYX.US,D,20050105,000000,22.8172,22.8643,22.5181,22.5181,1778903.7005135,0
+PAYX.US,D,20050106,000000,22.6495,22.6495,22.2965,22.3259,2605936.3296079,0
+PAYX.US,D,20050107,000000,22.5122,22.5514,22.1464,22.2484,2505692.3605559,0
+PAYX.US,D,20050110,000000,22.2337,22.3327,22.0111,22.0748,2799729.847668,0
+PAYX.US,D,20050111,000000,22.068,22.1376,21.8209,22.0886,2406840.3006221,0
+PAYX.US,D,20050112,000000,22.1718,22.2013,21.6267,21.8797,2576744.9872479,0
+PAYX.US,D,20050113,000000,21.763,21.7855,21.3276,21.404,2668873.0554424,0
+PAYX.US,D,20050114,000000,21.4433,21.6051,21.3698,21.5786,2819853.896345,0
+PAYX.US,D,20050118,000000,21.4825,21.8865,21.3775,21.8062,3867696.3366663,0
+PAYX.US,D,20050119,000000,21.8865,21.9846,21.6051,21.6865,3191044.9568544,0
+PAYX.US,D,20050120,000000,21.8865,21.9591,21.404,21.4756,3050803.7400037,0
+PAYX.US,D,20050121,000000,21.5364,21.7483,21.0412,21.1383,4146619.6282125,0
+PAYX.US,D,20050124,000000,21.3334,21.5129,21.1658,21.3069,3913319.3446144,0
+PAYX.US,D,20050125,000000,21.4099,21.5364,21.2717,21.3276,2367011.3055739,0
+PAYX.US,D,20050126,000000,21.3276,21.4678,21.0265,21.098,3148686.0522665,0
+PAYX.US,D,20050127,000000,21.1383,21.1825,20.8411,21.1255,2522289.2197537,0
+PAYX.US,D,20050128,000000,20.9941,21.1324,20.5705,20.8775,2692486.5641941,0
+PAYX.US,D,20050131,000000,21.0716,21.203,20.951,21.1255,2566928.2040397,0
+PAYX.US,D,20050201,000000,21.203,21.2069,20.8902,20.9373,3092403.9776438,0
+PAYX.US,D,20050202,000000,20.9186,20.9814,20.6882,20.8069,2364600.7025301,0
+PAYX.US,D,20050203,000000,20.8333,21.1324,20.6047,20.9686,4277298.9902648,0
+PAYX.US,D,20050204,000000,20.9941,21.0716,20.7087,20.7461,3352569.6367901,0
+PAYX.US,D,20050207,000000,21.1531,21.5286,21.0481,21.3471,5210851.9258626,0
+PAYX.US,D,20050208,000000,21.5002,21.6933,21.3775,21.6777,3344926.8830615,0
+PAYX.US,D,20050209,000000,21.7483,21.7483,21.2501,21.3129,2359750.9444602,0
+PAYX.US,D,20050210,000000,21.5247,21.5453,21.2717,21.4433,1918609.5677034,0
+PAYX.US,D,20050211,000000,21.507,21.8738,21.3276,21.7159,2128068.9464082,0
+PAYX.US,D,20050214,000000,21.8591,21.866,21.4903,21.5786,1332290.5403667,0
+PAYX.US,D,20050215,000000,21.6511,22.0111,21.5002,21.6933,3592268.6234765,0
+PAYX.US,D,20050216,000000,21.7855,21.8522,21.5453,21.6728,2540121.9718826,0
+PAYX.US,D,20050217,000000,21.6728,21.7561,21.4099,21.452,2509000.3116027,0
+PAYX.US,D,20050218,000000,21.5002,21.6188,21.3334,21.452,1632472.8218708,0
+PAYX.US,D,20050222,000000,21.3698,21.6325,21.3129,21.3129,2537939.7846939,0
+PAYX.US,D,20050223,000000,21.3972,21.4903,21.1825,21.2501,2241554.9167836,0
+PAYX.US,D,20050224,000000,21.3069,21.7788,21.2431,21.6444,2129649.5025495,0
+PAYX.US,D,20050225,000000,21.6648,21.9239,21.5129,21.8453,1903689.1177291,0
+PAYX.US,D,20050228,000000,21.9591,22.1533,21.7905,22.1238,3106322.0491104,0
+PAYX.US,D,20050301,000000,22.1111,22.2337,22.0248,22.1661,2904196.4509014,0
+PAYX.US,D,20050302,000000,22.1718,22.4475,21.9993,22.2534,1989945.674787,0
+PAYX.US,D,20050303,000000,22.3376,22.4475,22.1581,22.2621,2769402.5443135,0
+PAYX.US,D,20050304,000000,22.5181,22.727,22.3788,22.4229,3013089.6310442,0
+PAYX.US,D,20050307,000000,22.5044,22.9633,22.4475,22.7074,3227827.0475474,0
+PAYX.US,D,20050308,000000,22.6427,22.7534,22.5044,22.5181,1697849.7224448,0
+PAYX.US,D,20050309,000000,22.4553,22.628,22.2875,22.3199,1758570.6105404,0
+PAYX.US,D,20050310,000000,22.3199,22.4347,22.0621,22.4279,1700431.6373802,0
+PAYX.US,D,20050311,000000,22.5004,22.5299,22.0748,22.1464,1561726.1092709,0
+PAYX.US,D,20050314,000000,22.2062,22.5436,22.0886,22.524,2521433.6800101,0
+PAYX.US,D,20050315,000000,22.6171,22.6427,22.0552,22.0807,2136720.1969264,0
+PAYX.US,D,20050316,000000,22.0405,22.1111,21.763,21.8865,2881894.2938902,0
+PAYX.US,D,20050317,000000,21.8257,22.0552,21.7483,21.8522,2212616.463406,0
+PAYX.US,D,20050318,000000,21.8591,21.9169,21.5129,21.5933,5473039.6771561,0
+PAYX.US,D,20050321,000000,21.613,21.8257,21.5286,21.5453,2903806.9202911,0
+PAYX.US,D,20050322,000000,22.0886,23.032,21.8944,22.8721,9453981.3317789,0
+PAYX.US,D,20050323,000000,22.8643,24.0342,22.8643,23.591,7712270.6665551,0
+PAYX.US,D,20050324,000000,23.537,23.6076,23.0016,23.0359,5029995.5147479,0
+PAYX.US,D,20050328,000000,22.9712,23.0584,22.6348,22.7201,4502409.9536235,0
+PAYX.US,D,20050329,000000,22.7339,22.9142,22.4926,22.6171,3372644.7392124,0
+PAYX.US,D,20050330,000000,22.7594,22.9839,22.628,22.8643,3135342.079579,0
+PAYX.US,D,20050331,000000,22.8643,22.9712,22.6054,22.7407,2313863.8306794,0
+PAYX.US,D,20050401,000000,22.8643,22.9142,22.3259,22.3327,2462748.1403389,0
+PAYX.US,D,20050404,000000,22.3376,22.574,22.2965,22.3788,2176078.0842729,0
+PAYX.US,D,20050405,000000,22.5044,22.5044,22.2534,22.3671,1710663.4440397,0
+PAYX.US,D,20050406,000000,22.4808,22.6171,22.1376,22.2141,1775495.8175301,0
+PAYX.US,D,20050407,000000,22.3671,22.5181,22.2534,22.5181,1446564.7493855,0
+PAYX.US,D,20050408,000000,22.5514,22.5818,22.1768,22.1768,1308859.5603567,0
+PAYX.US,D,20050411,000000,22.2062,22.3788,22.1768,22.2534,1209890.2333542,0
+PAYX.US,D,20050412,000000,22.3327,22.4808,22.0248,22.4279,2198179.357697,0
+PAYX.US,D,20050413,000000,22.5181,22.7741,22.1718,22.2818,2132687.2294817,0
+PAYX.US,D,20050414,000000,22.2621,22.8446,22.1581,22.2141,2940992.8175854,0
+PAYX.US,D,20050415,000000,22.1033,22.677,22.0317,22.1111,4163715.1273799,0
+PAYX.US,D,20050418,000000,22.0807,22.2875,21.613,21.7855,3000047.4935941,0
+PAYX.US,D,20050419,000000,21.7561,21.8257,21.1177,21.6648,4011744.1445333,0
+PAYX.US,D,20050420,000000,21.6444,21.7855,21.1531,21.203,3685038.0915504,0
+PAYX.US,D,20050421,000000,21.4678,21.8453,21.4286,21.763,2437595.8837052,0
+PAYX.US,D,20050422,000000,21.8591,21.8865,21.2069,21.3069,2091588.6909524,0
+PAYX.US,D,20050425,000000,21.4756,21.5855,21.1972,21.4345,2401479.6660189,0
+PAYX.US,D,20050426,000000,21.2717,21.46,21.0863,21.1177,2100758.9757131,0
+PAYX.US,D,20050427,000000,21.1324,21.4678,20.9589,21.46,2576635.8778885,0
+PAYX.US,D,20050428,000000,21.257,21.4903,20.9941,21.0794,2368166.6411276,0
+PAYX.US,D,20050429,000000,21.0716,21.3011,21.0206,21.203,2550000.9576228,0
+PAYX.US,D,20050502,000000,21.1324,21.3698,21.0716,21.1177,1691741.6377437,0
+PAYX.US,D,20050503,000000,21.1177,21.203,20.8146,20.8705,3249508.1989521,0
+PAYX.US,D,20050504,000000,21.0932,21.2795,20.8833,21.2501,2184255.1679487,0
+PAYX.US,D,20050505,000000,21.1255,21.2717,20.9039,20.9941,2092106.7054814,0
+PAYX.US,D,20050506,000000,21.203,21.8453,21.1745,21.3775,3434278.2710155,0
+PAYX.US,D,20050509,000000,21.3069,21.5531,21.1745,21.3972,2185978.4839996,0
+PAYX.US,D,20050510,000000,21.203,21.203,20.9245,20.9814,2072114.1998639,0
+PAYX.US,D,20050511,000000,21.0863,21.1745,20.7087,21.1324,2281659.2345144,0
+PAYX.US,D,20050512,000000,21.1903,21.2717,20.7665,20.9039,1529922.2605662,0
+PAYX.US,D,20050513,000000,20.9589,21.002,20.695,20.7941,2718378.1132165,0
+PAYX.US,D,20050516,000000,20.8411,20.8705,20.6755,20.8069,1681779.035485,0
+PAYX.US,D,20050517,000000,20.8069,20.8618,20.596,20.8069,2811593.1961508,0
+PAYX.US,D,20050518,000000,20.8549,20.8549,20.5234,20.5833,5288924.2612493,0
+PAYX.US,D,20050519,000000,20.7304,20.8284,20.5646,20.5793,3138790.751108,0
+PAYX.US,D,20050520,000000,20.7304,20.7304,20.19,20.4606,4365576.6197563,0
+PAYX.US,D,20050523,000000,20.439,20.6047,20.1959,20.4763,4564100.5893903,0
+PAYX.US,D,20050524,000000,20.5371,20.591,20.3341,20.4763,3445207.5618045,0
+PAYX.US,D,20050525,000000,20.4763,20.489,20.1693,20.2595,2327846.1441052,0
+PAYX.US,D,20050526,000000,20.3096,20.4606,20.2381,20.2939,3668725.7324581,0
+PAYX.US,D,20050527,000000,20.3028,20.6047,20.2438,20.495,2507449.327157,0
+PAYX.US,D,20050531,000000,20.439,20.4822,19.9556,20.0125,5212059.2668119,0
+PAYX.US,D,20050601,000000,20.0056,20.3028,19.8154,19.8154,3695099.606032,0
+PAYX.US,D,20050602,000000,20.0586,20.5646,19.984,20.5166,4161308.6031905,0
+PAYX.US,D,20050603,000000,20.6047,20.6882,20.391,20.6489,3552757.7790839,0
+PAYX.US,D,20050606,000000,20.6489,20.951,20.6127,20.8225,3023607.9772364,0
+PAYX.US,D,20050607,000000,20.8775,21.0716,20.7999,20.9245,4152284.1374803,0
+PAYX.US,D,20050608,000000,20.9303,21.098,20.6489,20.8225,3535206.4679195,0
+PAYX.US,D,20050609,000000,20.7461,21.1745,20.6832,21.1177,2752815.8822521,0
+PAYX.US,D,20050610,000000,21.1324,21.1383,20.7941,20.8705,1625202.2636206,0
+PAYX.US,D,20050613,000000,20.8618,21.1383,20.8618,21.002,2844304.5899947,0
+PAYX.US,D,20050614,000000,20.9686,21.0412,20.8705,21.0412,1993504.475389,0
+PAYX.US,D,20050615,000000,21.1255,21.4099,20.945,21.0863,2972408.1553934,0
+PAYX.US,D,20050616,000000,21.0559,21.1825,20.9245,21.0079,2110606.3503304,0
+PAYX.US,D,20050617,000000,21.257,21.3883,20.8549,21.2227,5279387.8992921,0
+PAYX.US,D,20050620,000000,21.0637,21.3815,21.0206,21.3129,1917166.6729033,0
+PAYX.US,D,20050621,000000,21.2648,21.3334,20.8549,20.9245,3376712.3769207,0
+PAYX.US,D,20050622,000000,21.1383,21.2069,20.8411,20.9039,2747350.217144,0
+PAYX.US,D,20050623,000000,20.9814,21.0206,20.5087,20.6431,3239266.1951561,0
+PAYX.US,D,20050624,000000,20.5833,20.7381,20.5087,20.6284,3806827.5900928,0
+PAYX.US,D,20050627,000000,20.5519,20.8225,20.546,20.7999,4300629.0186245,0
+PAYX.US,D,20050628,000000,21.7905,23.3644,21.763,22.8721,19077808.206793,0
+PAYX.US,D,20050629,000000,22.7005,22.9222,22.5299,22.7594,5896634.8413169,0
+PAYX.US,D,20050630,000000,22.6848,22.8359,22.5122,22.5299,3980709.159913,0
+PAYX.US,D,20050701,000000,22.6495,22.8359,22.5181,22.677,3194463.0369743,0
+PAYX.US,D,20050705,000000,23.032,23.081,22.5818,22.8848,2880202.5889622,0
+PAYX.US,D,20050706,000000,22.8172,23.2791,22.7965,23.0437,4850364.7994278,0
+PAYX.US,D,20050707,000000,22.8643,23.4409,22.7965,23.3359,4088628.5135299,0
+PAYX.US,D,20050708,000000,23.2114,23.7312,23.1378,23.6233,5280385.1792316,0
+PAYX.US,D,20050711,000000,23.7655,23.9038,23.4252,23.8733,4408376.0406365,0
+PAYX.US,D,20050712,000000,23.8675,24.093,23.8205,23.9743,3715942.5528249,0
+PAYX.US,D,20050713,000000,24.0067,24.0421,23.8675,23.993,2233769.4031454,0
+PAYX.US,D,20050714,000000,23.7086,24.2499,23.6871,24.0783,4366257.7884675,0
+PAYX.US,D,20050715,000000,24.2441,24.2637,24.0558,24.0843,2854850.4684552,0
+PAYX.US,D,20050718,000000,24.1391,24.1744,23.9489,24.0136,2500628.4626219,0
+PAYX.US,D,20050719,000000,24.0783,24.2157,23.9489,24.1587,1710424.831048,0
+PAYX.US,D,20050720,000000,24.1901,24.4098,24.093,24.3332,2599797.6534977,0
+PAYX.US,D,20050721,000000,24.3549,24.403,24.1391,24.2499,2696295.1946378,0
+PAYX.US,D,20050722,000000,24.2499,24.3265,23.9539,24.1744,2965324.2047393,0
+PAYX.US,D,20050725,000000,24.147,24.2568,23.7929,24.0136,2673519.8904979,0
+PAYX.US,D,20050726,000000,23.9852,24.196,23.7929,24.1391,2312395.4430385,0
+PAYX.US,D,20050727,000000,24.1,24.1744,23.9175,24.147,2018831.1030551,0
+PAYX.US,D,20050728,000000,23.9989,24.3873,23.9823,24.3068,2277480.4480195,0
+PAYX.US,D,20050729,000000,24.3696,24.506,24.1303,24.1901,2945386.7636583,0
+PAYX.US,D,20050801,000000,24.2038,24.3138,24.0724,24.1518,2243280.2722617,0
+PAYX.US,D,20050802,000000,24.1077,24.3332,23.9989,24.2794,1669914.6672886,0
+PAYX.US,D,20050803,000000,24.1823,24.4382,23.8419,24.4245,4660473.7254664,0
+PAYX.US,D,20050804,000000,24.2499,24.4098,24.0067,24.1214,2368594.9208562,0
+PAYX.US,D,20050805,000000,24.2038,24.2038,23.9175,24.0067,1536741.0856739,0
+PAYX.US,D,20050808,000000,24.0783,24.1518,23.8793,23.9989,1847953.6096173,0
+PAYX.US,D,20050809,000000,24.1147,24.1234,23.8566,23.9743,1582281.4968173,0
+PAYX.US,D,20050810,000000,24.0499,24.3332,23.6537,23.7714,3119089.8835914,0
+PAYX.US,D,20050811,000000,23.8733,24.0421,23.8008,23.9696,2019207.3773882,0
+PAYX.US,D,20050812,000000,23.9489,24.147,23.9254,24.093,2132969.69016,0
+PAYX.US,D,20050815,000000,23.9823,24.2157,23.9038,24.1518,1304384.0371925,0
+PAYX.US,D,20050816,000000,24.1234,24.1901,23.9539,23.993,1986441.9387214,0
+PAYX.US,D,20050817,000000,23.9342,24.1214,23.7518,23.9616,1619886.4964175,0
+PAYX.US,D,20050818,000000,23.9616,23.9852,23.6537,23.8342,1286968.3479423,0
+PAYX.US,D,20050819,000000,23.6871,23.9342,23.586,23.8419,2081573.0635845,0
+PAYX.US,D,20050822,000000,23.896,23.9989,23.5497,23.6948,2067687.6229544,0
+PAYX.US,D,20050823,000000,23.7243,23.7929,23.5419,23.636,1760705.8909017,0
+PAYX.US,D,20050824,000000,23.6233,24.0421,23.5419,23.5988,2434618.3198777,0
+PAYX.US,D,20050825,000000,23.6605,23.6811,23.3576,23.591,2500206.301175,0
+PAYX.US,D,20050826,000000,23.5566,23.5566,23.2035,23.2418,2573232.0737595,0
+PAYX.US,D,20050829,000000,23.2114,23.636,23.1731,23.5419,2485584.6272972,0
+PAYX.US,D,20050830,000000,23.4625,23.6273,23.2035,23.6273,2748042.6027053,0
+PAYX.US,D,20050831,000000,23.5566,23.6811,23.3164,23.6478,2387002.7914779,0
+PAYX.US,D,20050901,000000,23.5321,23.7018,23.3164,23.3576,2980053.9682629,0
+PAYX.US,D,20050902,000000,23.487,23.487,23.2035,23.2359,2205568.2027293,0
+PAYX.US,D,20050906,000000,23.3164,23.7018,23.2202,23.636,2212722.5136247,0
+PAYX.US,D,20050907,000000,23.5782,23.6273,23.3359,23.4477,1628280.7790984,0
+PAYX.US,D,20050908,000000,23.3164,23.5644,23.2791,23.4801,1802304.0891145,0
+PAYX.US,D,20050909,000000,23.4546,23.7586,23.4065,23.7018,1970423.2571574,0
+PAYX.US,D,20050912,000000,23.6753,23.8419,23.5566,23.7165,1148939.9096896,0
+PAYX.US,D,20050913,000000,23.6076,23.6684,23.4065,23.5321,1890487.9049512,0
+PAYX.US,D,20050914,000000,23.5497,23.5497,23.1801,23.3085,1944937.5541634,0
+PAYX.US,D,20050915,000000,23.3429,23.3978,23.1231,23.2938,1625070.7205611,0
+PAYX.US,D,20050916,000000,23.2418,23.4212,23.0359,23.2791,5287426.3019128,0
+PAYX.US,D,20050919,000000,23.1604,23.4065,22.727,23.0506,2491417.3893157,0
+PAYX.US,D,20050920,000000,23.0506,23.3359,22.8035,22.8985,2691441.3577134,0
+PAYX.US,D,20050921,000000,22.8093,22.9279,22.4279,22.7534,3710731.8161267,0
+PAYX.US,D,20050922,000000,22.677,22.8643,22.4867,22.727,1685535.6605333,0
+PAYX.US,D,20050923,000000,22.6927,22.9712,22.5357,22.8526,2031976.2315829,0
+PAYX.US,D,20050926,000000,23.5164,24.1303,23.3978,23.6233,5463209.6376706,0
+PAYX.US,D,20050927,000000,23.7655,23.9852,23.5566,23.6233,5016452.6979007,0
+PAYX.US,D,20050928,000000,25.4346,26.2819,25.4346,25.8082,14551425.805217,0
+PAYX.US,D,20050929,000000,25.8219,25.8926,25.1924,25.6053,6899746.5231247,0
+PAYX.US,D,20050930,000000,25.5973,25.6994,25.4023,25.6994,4199182.8071916,0
+PAYX.US,D,20051003,000000,25.6474,25.9416,25.5758,25.6238,3874117.4734547,0
+PAYX.US,D,20051004,000000,25.6905,26.1309,25.6543,25.9112,4325256.1227339,0
+PAYX.US,D,20051005,000000,25.8014,26.3575,25.8014,25.9563,4288884.9766376,0
+PAYX.US,D,20051006,000000,25.9112,26.4692,25.8278,26.1367,6835420.9473131,0
+PAYX.US,D,20051007,000000,26.2456,26.4467,25.9848,26.0809,2287116.7419134,0
+PAYX.US,D,20051010,000000,26.0377,26.1828,25.8681,26.0583,2741962.0502725,0
+PAYX.US,D,20051011,000000,26.1005,26.1564,25.5679,25.9563,2830055.1115953,0
+PAYX.US,D,20051012,000000,25.918,26.2898,25.5797,25.72,2394800.5416797,0
+PAYX.US,D,20051013,000000,25.5973,25.9063,25.3738,25.5797,2375503.4807644,0
+PAYX.US,D,20051014,000000,25.4346,25.518,25.1227,25.3091,2902550.6330871,0
+PAYX.US,D,20051017,000000,25.3159,25.4277,24.9227,25.213,2085260.3481052,0
+PAYX.US,D,20051018,000000,25.1501,25.4346,25.0698,25.2355,2251980.4690346,0
+PAYX.US,D,20051019,000000,25.2561,25.9563,25.0826,25.8799,4269727.6164909,0
+PAYX.US,D,20051020,000000,26.1171,26.2652,25.7484,25.9563,5442991.7753389,0
+PAYX.US,D,20051021,000000,26.226,26.2456,25.8926,26.0377,3400591.0112186,0
+PAYX.US,D,20051024,000000,26.226,26.5133,26.0377,26.3339,3083859.7970579,0
+PAYX.US,D,20051025,000000,26.2898,26.3712,26.0103,26.3712,2044438.1519722,0
+PAYX.US,D,20051026,000000,26.3849,26.8565,26.2966,26.731,4720796.9252427,0
+PAYX.US,D,20051027,000000,26.6781,26.7526,26.1623,26.327,3341515.9409372,0
+PAYX.US,D,20051028,000000,26.685,27.0223,26.5819,26.6388,3520882.5504245,0
+PAYX.US,D,20051031,000000,26.6888,27.0301,26.6388,26.8565,4026924.6214857,0
+PAYX.US,D,20051101,000000,26.9144,27.3214,26.8144,27.3214,4987640.6890146,0
+PAYX.US,D,20051102,000000,27.3214,27.7156,27.2185,27.5353,2960281.7207916,0
+PAYX.US,D,20051103,000000,27.6999,28.1854,27.651,27.9019,4081389.5664026,0
+PAYX.US,D,20051104,000000,27.8745,28.0697,27.5921,27.9098,2349258.0911089,0
+PAYX.US,D,20051107,000000,27.9716,28.2344,27.9019,28.0196,2098438.1074695,0
+PAYX.US,D,20051108,000000,28.0607,28.1226,27.5842,27.6931,1872685.7442315,0
+PAYX.US,D,20051109,000000,27.8186,27.8323,27.2587,27.6048,2682324.098062,0
+PAYX.US,D,20051110,000000,27.6842,28.456,27.5989,28.3766,4274839.4409661,0
+PAYX.US,D,20051111,000000,27.9294,28.256,27.7843,28.2148,2399553.4269537,0
+PAYX.US,D,20051114,000000,28.2148,28.4256,28.1226,28.2344,2015130.5622572,0
+PAYX.US,D,20051115,000000,28.2893,28.5796,28.2609,28.3579,2218670.5032843,0
+PAYX.US,D,20051116,000000,28.4178,28.7081,28.3138,28.6492,2510702.2136672,0
+PAYX.US,D,20051117,000000,28.8218,29.6211,28.6492,29.4279,4392915.1424332,0
+PAYX.US,D,20051118,000000,29.773,29.827,29.2542,29.5171,4732082.0960919,0
+PAYX.US,D,20051121,000000,29.4593,29.7917,29.3415,29.674,2881209.0463245,0
+PAYX.US,D,20051122,000000,29.5867,29.7318,29.3652,29.6446,2575754.8453039,0
+PAYX.US,D,20051123,000000,29.5633,30.0506,29.4465,29.9192,2151745.6774055,0
+PAYX.US,D,20051125,000000,29.8074,30.0065,29.7613,29.9829,596518.20315963,0
+PAYX.US,D,20051128,000000,29.0797,29.5171,28.8944,29.1004,5336142.1013298,0
+PAYX.US,D,20051129,000000,29.1141,29.5319,28.9885,29.4465,3667555.1011998,0
+PAYX.US,D,20051130,000000,29.2376,29.5867,29.1768,29.3876,2936931.298159,0
+PAYX.US,D,20051201,000000,29.5867,29.9339,29.2308,29.8898,2566108.3542734,0
+PAYX.US,D,20051202,000000,29.7545,29.7692,29.5014,29.6877,2302035.1524603,0
+PAYX.US,D,20051205,000000,29.5524,29.773,29.0396,29.2602,2929013.2217477,0
+PAYX.US,D,20051206,000000,29.269,29.4142,29.17,29.2248,2623583.4938544,0
+PAYX.US,D,20051207,000000,28.9277,29.0739,28.7954,29.0179,2904872.5210444,0
+PAYX.US,D,20051208,000000,29.0336,29.2111,28.4305,28.6492,3307905.1596631,0
+PAYX.US,D,20051209,000000,28.7562,28.7747,28.1794,28.5286,3675778.0719894,0
+PAYX.US,D,20051212,000000,28.6767,28.7747,28.5521,28.7148,1898736.3685816,0
+PAYX.US,D,20051213,000000,28.8081,29.1906,28.7345,29.1415,2412368.1682622,0
+PAYX.US,D,20051214,000000,29.17,29.4396,29.0934,29.2542,2889137.3198722,0
+PAYX.US,D,20051215,000000,29.2053,29.3799,28.6492,28.8149,3300393.948994,0
+PAYX.US,D,20051216,000000,28.7492,29.0179,28.3678,28.3845,6630478.9000316,0
+PAYX.US,D,20051219,000000,28.1717,28.5717,28.048,28.3766,3528498.7915984,0
+PAYX.US,D,20051220,000000,28.3766,28.9336,28.2078,28.5336,3535244.1973243,0
+PAYX.US,D,20051221,000000,28.8218,29.17,28.6031,29.0179,4408964.4154065,0
+PAYX.US,D,20051222,000000,28,28.1931,27.2047,27.7578,14026216.176872,0
+PAYX.US,D,20051223,000000,27.8961,28.0755,27.7843,27.8039,2842144.836506,0
+PAYX.US,D,20051227,000000,28.0403,28.0697,27.5205,27.6176,2150237.5209325,0
+PAYX.US,D,20051228,000000,27.549,27.647,27.1155,27.2488,3110316.2674366,0
+PAYX.US,D,20051229,000000,27.1606,27.3067,26.8075,26.8909,2771087.111246,0
+PAYX.US,D,20051230,000000,26.7232,26.9144,26.4143,26.4143,4018862.7654512,0
+PAYX.US,D,20060103,000000,26.6781,26.9811,25.9769,26.7654,5357207.3456961,0
+PAYX.US,D,20060104,000000,26.834,27.0223,26.5584,26.9949,3832565.1623557,0
+PAYX.US,D,20060105,000000,26.9252,27.0173,26.7035,26.9066,3570016.4324337,0
+PAYX.US,D,20060106,000000,27.0223,27.0223,26.2966,26.6477,4442722.0354446,0
+PAYX.US,D,20060109,000000,26.5133,26.5515,25.8799,26.3418,7151336.3905621,0
+PAYX.US,D,20060110,000000,26.2201,26.3211,25.5876,25.8357,5044040.0307057,0
+PAYX.US,D,20060111,000000,25.8445,26.0877,25.5973,25.9916,3027539.9930305,0
+PAYX.US,D,20060112,000000,25.8799,25.9769,25.4425,25.4973,4272430.8773494,0
+PAYX.US,D,20060113,000000,25.4846,25.7749,25.1178,25.6053,4067176.7976943,0
+PAYX.US,D,20060117,000000,25.6543,26.0809,25.6238,25.9563,3220990.8873077,0
+PAYX.US,D,20060118,000000,26.0437,26.2652,25.925,26.1828,3143626.2331869,0
+PAYX.US,D,20060119,000000,26.1564,26.5515,26.0437,26.4065,3250683.9287784,0
+PAYX.US,D,20060120,000000,26.2604,26.4467,25.8278,25.9112,3497912.4809795,0
+PAYX.US,D,20060123,000000,25.8602,25.9485,25.619,25.6297,2395258.3931038,0
+PAYX.US,D,20060124,000000,25.7415,26.2898,25.5307,26.0308,2408705.3568688,0
+PAYX.US,D,20060125,000000,25.9848,26.1888,25.4425,25.4846,3357771.1960656,0
+PAYX.US,D,20060126,000000,25.5679,25.5876,25.1992,25.2277,3006726.6179332,0
+PAYX.US,D,20060127,000000,25.2277,26.1093,25.213,25.6621,3619541.8844806,0
+PAYX.US,D,20060130,000000,25.7562,25.9848,25.4846,25.6424,4059037.4434231,0
+PAYX.US,D,20060131,000000,25.6357,25.6357,24.9432,25.1845,5070761.6266307,0
+PAYX.US,D,20060201,000000,24.9786,25.6857,24.6108,25.6424,3838950.6091667,0
+PAYX.US,D,20060202,000000,25.7974,26.0877,25.5523,25.9769,4054285.5778628,0
+PAYX.US,D,20060203,000000,25.6111,25.6905,25.1178,25.2561,3254043.8852209,0
+PAYX.US,D,20060206,000000,25.0963,25.2963,24.9522,25.213,1542524.9014376,0
+PAYX.US,D,20060207,000000,25.1501,25.6357,25.1501,25.5679,2420908.2699937,0
+PAYX.US,D,20060208,000000,25.7611,26.3211,25.5601,26.1564,3287933.0483185,0
+PAYX.US,D,20060209,000000,26.2819,26.2819,25.8219,25.971,2365618.3767424,0
+PAYX.US,D,20060210,000000,26.022,26.1828,25.8082,25.9338,1908082.0440883,0
+PAYX.US,D,20060213,000000,25.8926,26.2898,25.6357,25.7828,1429389.7125542,0
+PAYX.US,D,20060214,000000,25.7484,26.1005,25.5679,25.9485,2229828.2099286,0
+PAYX.US,D,20060215,000000,25.9485,26.1955,25.6543,26.1494,2728184.6992882,0
+PAYX.US,D,20060216,000000,26.1309,26.4956,26.0308,26.4819,2221147.3877148,0
+PAYX.US,D,20060217,000000,26.4241,26.5213,26.1671,26.2534,2542551.9494856,0
+PAYX.US,D,20060221,000000,26.327,26.3418,25.6474,25.7611,2646087.5541661,0
+PAYX.US,D,20060222,000000,25.7828,26.2122,25.669,26.124,2679469.9195849,0
+PAYX.US,D,20060223,000000,26.0033,26.3575,25.9976,26.0721,2140965.2648079,0
+PAYX.US,D,20060224,000000,26.1564,26.1564,25.7611,26.1093,2427662.8531422,0
+PAYX.US,D,20060227,000000,26.0956,27.6842,25.9916,27.5136,6262426.5181048,0
+PAYX.US,D,20060228,000000,27.2998,27.8392,27.2645,27.7509,6282386.3928859,0
+PAYX.US,D,20060301,000000,27.7156,27.8745,27.543,27.8461,3619202.3198385,0
+PAYX.US,D,20060302,000000,27.7156,28.055,27.6126,27.8323,2729882.5224982,0
+PAYX.US,D,20060303,000000,27.647,28.4482,27.3665,27.9166,4304811.8839741,0
+PAYX.US,D,20060306,000000,28.055,28.055,27.3342,27.549,2356970.1853651,0
+PAYX.US,D,20060307,000000,27.5754,27.5754,27.0694,27.1066,2551380.6301771,0
+PAYX.US,D,20060308,000000,27.1321,27.543,27.0036,27.4263,2034456.1751544,0
+PAYX.US,D,20060309,000000,27.5694,27.7715,27.239,27.239,2080923.5059961,0
+PAYX.US,D,20060310,000000,27.2488,27.5058,27.0949,27.4322,2422928.3227136,0
+PAYX.US,D,20060313,000000,27.5694,27.647,27.0557,27.1213,2593656.9379602,0
+PAYX.US,D,20060314,000000,27.1507,28.0196,27.0949,27.9627,3286313.7430588,0
+PAYX.US,D,20060315,000000,28.0333,28.048,27.5754,27.9441,2058066.624765,0
+PAYX.US,D,20060316,000000,27.9922,28.0196,27.5989,27.7843,2452062.56111,0
+PAYX.US,D,20060317,000000,27.7843,28.055,27.6392,27.952,5383957.493603,0
+PAYX.US,D,20060320,000000,27.8892,28.7562,27.8608,28.456,3182674.1275871,0
+PAYX.US,D,20060321,000000,28.2893,28.7562,28.2609,28.3766,3256103.7067728,0
+PAYX.US,D,20060322,000000,28.4099,28.4982,28.0059,28.0607,2451390.5698215,0
+PAYX.US,D,20060323,000000,28.0607,28.0981,27.7647,27.9922,1752229.0114159,0
+PAYX.US,D,20060324,000000,28.0697,28.1049,27.6245,27.7981,2839340.6239972,0
+PAYX.US,D,20060327,000000,27.7088,28.0607,27.5921,27.9019,2172262.3158336,0
+PAYX.US,D,20060328,000000,28.0196,28.3051,27.7156,27.8255,3990914.4540177,0
+PAYX.US,D,20060329,000000,27.6048,28.5884,27.2587,28.256,7414771.2516368,0
+PAYX.US,D,20060330,000000,28.3265,28.9336,28.2078,28.5286,2915056.4011629,0
+PAYX.US,D,20060331,000000,28.4609,28.9081,28.3325,28.8659,3380984.9770705,0
+PAYX.US,D,20060403,000000,29.1004,29.3572,28.8601,28.9405,3711516.9956291,0
+PAYX.US,D,20060404,000000,29.067,29.1984,28.6492,28.8796,3337618.5954066,0
+PAYX.US,D,20060405,000000,28.8601,28.9405,28.5336,28.9199,2594779.6426773,0
+PAYX.US,D,20060406,000000,28.7492,28.8296,28.4305,28.6423,2252298.6196902,0
+PAYX.US,D,20060407,000000,28.7562,28.9562,28.1794,28.2814,2634912.5123901,0
+PAYX.US,D,20060410,000000,28.3265,28.3325,28.0755,28.2148,1417457.023544,0
+PAYX.US,D,20060411,000000,28.3051,28.3845,27.952,28.1295,2333738.0495147,0
+PAYX.US,D,20060412,000000,28.1647,28.2078,27.8186,28.0697,1534032.7262473,0
+PAYX.US,D,20060413,000000,27.9922,28.5336,27.8186,28.2814,2080479.9305629,0
+PAYX.US,D,20060417,000000,28.2216,28.3766,27.7509,28.0403,2188316.6873751,0
+PAYX.US,D,20060418,000000,27.9784,29.0111,27.9559,28.8601,3729958.5168009,0
+PAYX.US,D,20060419,000000,28.8375,28.9954,28.4256,28.7218,2846332.8004237,0
+PAYX.US,D,20060420,000000,28.7562,28.9277,28.5336,28.763,2349820.9730381,0
+PAYX.US,D,20060421,000000,28.8856,28.8856,27.8255,28.0607,3125505.9218116,0
+PAYX.US,D,20060424,000000,28.0196,28.1432,27.8961,27.9784,2266987.5946681,0
+PAYX.US,D,20060425,000000,28.055,28.0607,27.3665,27.8461,4714922.3549651,0
+PAYX.US,D,20060426,000000,27.9235,27.9559,27.4773,27.7088,2372245.4956859,0
+PAYX.US,D,20060427,000000,27.549,28.6365,27.2714,28.3472,3117248.2807584,0
+PAYX.US,D,20060428,000000,28.4099,28.5521,27.9559,27.9863,1927766.5961868,0
+PAYX.US,D,20060501,000000,28.1186,28.2491,27.6245,27.7441,1850078.6928422,0
+PAYX.US,D,20060502,000000,27.8461,28.0059,27.543,27.8961,1948861.4122486,0
+PAYX.US,D,20060503,000000,27.9863,27.9863,27.2998,27.4587,1829638.5329369,0
+PAYX.US,D,20060504,000000,27.543,27.7578,27.2998,27.6048,2691495.4025364,0
+PAYX.US,D,20060505,000000,27.651,28.0755,27.491,28.0196,2522531.9115999,0
+PAYX.US,D,20060508,000000,27.9373,27.9922,27.647,27.7715,2449247.1317511,0
+PAYX.US,D,20060509,000000,27.6724,28.0981,27.6724,28.0981,2030214.1664137,0
+PAYX.US,D,20060510,000000,27.9784,28.2422,27.8656,28.0333,2559125.3552697,0
+PAYX.US,D,20060511,000000,27.8892,28.0824,27.7774,27.8656,1598291.0009586,0
+PAYX.US,D,20060512,000000,27.7774,28.0059,27.5617,27.6784,1731549.2188054,0
+PAYX.US,D,20060515,000000,27.6126,27.7509,27.1968,27.446,2277603.8333698,0
+PAYX.US,D,20060516,000000,27.3067,27.4322,26.9811,27.2714,2374819.2529121,0
+PAYX.US,D,20060517,000000,27.0223,27.2714,26.685,26.8007,2788859.7002702,0
+PAYX.US,D,20060518,000000,26.7869,26.9879,26.5213,26.6388,3287155.0068115,0
+PAYX.US,D,20060519,000000,26.4633,26.8909,26.4633,26.7095,3946637.4680739,0
+PAYX.US,D,20060522,000000,26.6241,27.0301,26.3575,26.8271,3168653.065043,0
+PAYX.US,D,20060523,000000,26.8693,26.9811,26.2201,26.2741,3046556.632695,0
+PAYX.US,D,20060524,000000,26.0877,26.6711,25.7337,26.5584,3143385.5807679,0
+PAYX.US,D,20060525,000000,26.5819,26.5819,25.9112,26.4633,2897045.1991471,0
+PAYX.US,D,20060526,000000,26.5751,26.5976,25.9916,26.4211,2339153.7486545,0
+PAYX.US,D,20060530,000000,25.8445,25.971,25.3943,25.4846,4557897.6713208,0
+PAYX.US,D,20060531,000000,25.4582,25.6994,25.0187,25.4346,4865326.0379477,0
+PAYX.US,D,20060601,000000,25.518,26.1171,25.4346,26.1005,5143051.1659674,0
+PAYX.US,D,20060602,000000,26.3211,26.327,25.6768,25.9485,3897257.8350775,0
+PAYX.US,D,20060605,000000,26.6388,26.9949,26.226,26.4633,5035791.5670752,0
+PAYX.US,D,20060606,000000,26.3918,26.632,25.9485,26.1171,3780562.8258783,0
+PAYX.US,D,20060607,000000,26.1417,26.2966,25.8278,25.8799,3142695.2346339,0
+PAYX.US,D,20060608,000000,25.7072,25.8445,25.2355,25.7337,3799086.9438549,0
+PAYX.US,D,20060609,000000,26.1309,26.6711,25.7337,25.8141,3003338.109509,0
+PAYX.US,D,20060612,000000,25.9338,25.971,25.5876,25.6357,1863602.1351302,0
+PAYX.US,D,20060613,000000,25.5797,25.8866,25.3463,25.4277,2585396.2377659,0
+PAYX.US,D,20060614,000000,25.3385,25.6238,25.2649,25.6053,2573741.9305793,0
+PAYX.US,D,20060615,000000,25.6621,26.2122,25.3601,26.0437,2843788.6148931,0
+PAYX.US,D,20060616,000000,25.9112,27.0782,25.9112,26.7438,6626537.7068146,0
+PAYX.US,D,20060619,000000,26.933,27.0557,26.8007,26.834,3437254.8151294,0
+PAYX.US,D,20060620,000000,26.9713,27.3067,26.6781,26.9517,3157154.7740432,0
+PAYX.US,D,20060621,000000,27.0694,27.5754,26.9066,27.3342,2715111.9704289,0
+PAYX.US,D,20060622,000000,27.2047,27.4646,27.0036,27.1507,2235958.7283296,0
+PAYX.US,D,20060623,000000,27.0301,27.6392,26.9144,27.3419,2001343.0141365,0
+PAYX.US,D,20060626,000000,27.3342,27.543,27.2851,27.3832,1502412.4259977,0
+PAYX.US,D,20060627,000000,27.4773,27.491,27.0301,27.1744,2545752.8306003,0
+PAYX.US,D,20060628,000000,27.3586,27.491,27.0861,27.4175,2589001.9451955,0
+PAYX.US,D,20060629,000000,27.4263,27.4999,26.8007,27.4852,5902459.4456262,0
+PAYX.US,D,20060630,000000,27.6176,27.6176,26.9517,27.0106,4162650.5463403,0
+PAYX.US,D,20060703,000000,27.2645,27.3832,27.0106,27.0106,1251174.3597659,0
+PAYX.US,D,20060705,000000,26.8488,27.0173,26.4467,26.5213,2454197.8414712,0
+PAYX.US,D,20060706,000000,26.6045,26.6888,26.2819,26.3505,2422147.2220658,0
+PAYX.US,D,20060707,000000,26.2966,26.327,25.7828,26.0437,3718756.9624701,0
+PAYX.US,D,20060710,000000,26.1494,26.327,25.9563,26.0877,1417016.5072517,0
+PAYX.US,D,20060711,000000,26.1309,26.2534,25.9063,26.1005,2698340.7401988,0
+PAYX.US,D,20060712,000000,26.0308,26.1671,25.3943,25.6768,2857310.0177538,0
+PAYX.US,D,20060713,000000,25.669,25.8357,25.4492,25.5434,3004702.4863587,0
+PAYX.US,D,20060714,000000,25.4582,25.6111,25.2708,25.4639,3585334.5707274,0
+PAYX.US,D,20060717,000000,25.4023,25.4639,25.1708,25.3091,3187081.3299374,0
+PAYX.US,D,20060718,000000,25.2277,25.4208,24.9599,25.1658,2189058.019191,0
+PAYX.US,D,20060719,000000,25.1992,25.7484,25.1227,25.3208,1822786.057279,0
+PAYX.US,D,20060720,000000,25.2836,25.2895,24.5422,24.6481,3645552.7399987,0
+PAYX.US,D,20060721,000000,24.4167,24.706,24.3195,24.4609,3322867.4178966,0
+PAYX.US,D,20060724,000000,24.4676,24.5216,24.1214,24.2637,3238561.5730313,0
+PAYX.US,D,20060725,000000,24.2038,24.2872,23.8282,23.9038,4516375.951631,0
+PAYX.US,D,20060726,000000,23.8008,23.9342,23.3899,23.4733,5316342.3215901,0
+PAYX.US,D,20060727,000000,23.6076,23.7518,23.3164,23.4252,2026369.8459926,0
+PAYX.US,D,20060728,000000,23.5782,23.9823,23.4145,23.8733,2112687.5858689,0
+PAYX.US,D,20060731,000000,23.7714,23.9116,23.4948,23.6811,2235118.4842906,0
+PAYX.US,D,20060801,000000,23.5252,23.6076,22.8526,22.9947,3479031.4632291,0
+PAYX.US,D,20060802,000000,22.9545,23.3899,22.8985,23.1507,5512111.0249701,0
+PAYX.US,D,20060803,000000,23.0731,23.4625,22.9878,23.2938,3805105.2937557,0
+PAYX.US,D,20060804,000000,24.2215,24.5824,23.6811,23.7586,5861982.9324169,0
+PAYX.US,D,20060807,000000,23.8282,24.0843,23.5497,23.636,4061168.6449299,0
+PAYX.US,D,20060808,000000,23.8008,23.8008,23.0731,23.4145,3107352.9795999,0
+PAYX.US,D,20060809,000000,23.5566,24.1147,23.4212,23.4477,2344328.7953753,0
+PAYX.US,D,20060810,000000,23.4733,23.7929,23.2604,23.6605,1492986.1931136,0
+PAYX.US,D,20060811,000000,23.6605,23.6684,23.3821,23.586,1191625.1226421,0
+PAYX.US,D,20060814,000000,23.6605,24.1234,23.5566,23.591,1839696.9882777,0
+PAYX.US,D,20060815,000000,24.0636,24.2499,23.7018,24.1391,2441515.6629358,0
+PAYX.US,D,20060816,000000,24.3068,24.6481,24.1518,24.6422,3223163.8970737,0
+PAYX.US,D,20060817,000000,24.4314,24.9355,24.4314,24.7374,2785699.6077011,0
+PAYX.US,D,20060818,000000,24.8472,24.9432,24.5608,24.7648,3575345.4559141,0
+PAYX.US,D,20060821,000000,24.7315,24.9355,24.4676,24.8697,1711502.668365,0
+PAYX.US,D,20060822,000000,24.7648,24.9432,24.552,24.6707,2534554.3354105,0
+PAYX.US,D,20060823,000000,24.7374,24.8393,24.2499,24.3873,2562536.297394,0
+PAYX.US,D,20060824,000000,24.5667,24.6344,24.2215,24.3873,2991962.1841458,0
+PAYX.US,D,20060825,000000,24.2568,24.6981,24.2568,24.5608,1295690.9784152,0
+PAYX.US,D,20060828,000000,24.5608,25.0414,24.4098,24.9688,2306180.2884053,0
+PAYX.US,D,20060829,000000,24.9599,25.1021,24.7569,24.9355,2439123.4147374,0
+PAYX.US,D,20060830,000000,24.8629,25.1992,24.8099,25.1658,1898289.7340076,0
+PAYX.US,D,20060831,000000,25.1444,25.1924,24.8629,24.91,1799794.5738475,0
+PAYX.US,D,20060901,000000,25.1178,25.1845,24.6197,25.0766,1478104.4922576,0
+PAYX.US,D,20060905,000000,25.01,25.0766,24.7697,24.8883,1489660.9069348,0
+PAYX.US,D,20060906,000000,24.7844,24.8255,24.3138,24.4442,2782646.5850642,0
+PAYX.US,D,20060907,000000,24.4676,24.5294,24.1666,24.196,2387885.8634897,0
+PAYX.US,D,20060908,000000,24.2499,24.5736,24.1587,24.403,1520946.7411107,0
+PAYX.US,D,20060911,000000,24.1214,24.3332,24.0636,24.2941,2256816.970827,0
+PAYX.US,D,20060912,000000,24.1147,24.403,24.0067,24.3764,2145009.4491024,0
+PAYX.US,D,20060913,000000,24.2941,24.4245,24.1234,24.3873,1789628.028861,0
+PAYX.US,D,20060914,000000,24.2499,24.5579,24.2441,24.498,1620995.9448574,0
+PAYX.US,D,20060915,000000,24.6922,24.8943,24.4098,24.8883,6045158.1723481,0
+PAYX.US,D,20060918,000000,24.91,25.1581,24.7903,24.8726,2058170.6355563,0
+PAYX.US,D,20060919,000000,24.9599,25.1444,24.6981,25.003,2115640.676569,0
+PAYX.US,D,20060920,000000,25.1501,25.3032,24.7785,24.9011,1879336.3165889,0
+PAYX.US,D,20060921,000000,24.8726,25.0766,24.7432,24.7785,1531953.5301362,0
+PAYX.US,D,20060922,000000,24.7245,24.8325,24.4442,24.5579,1227541.4764552,0
+PAYX.US,D,20060925,000000,24.6785,25.2963,24.5824,25.1658,3295037.3932454,0
+PAYX.US,D,20060926,000000,25.2561,25.7562,25.2502,25.6905,5710818.5430592,0
+PAYX.US,D,20060927,000000,24.9432,25.6905,24.4784,25.4846,8510456.6164996,0
+PAYX.US,D,20060928,000000,25.5375,25.9112,25.4778,25.8357,3568483.8028334,0
+PAYX.US,D,20060929,000000,25.9485,25.971,25.4492,25.5307,3293470.0933814,0
+PAYX.US,D,20061002,000000,25.5973,25.9063,25.2963,25.4071,3302609.7867328,0
+PAYX.US,D,20061003,000000,25.5797,25.619,25.2836,25.5973,2583382.3033279,0
+PAYX.US,D,20061004,000000,25.4277,25.9848,25.4277,25.8602,3964182.6609564,0
+PAYX.US,D,20061005,000000,25.918,26.3712,25.7141,26.3575,4754722.7980313,0
+PAYX.US,D,20061006,000000,26.3575,26.5888,26.1888,26.4761,3732882.0358055,0
+PAYX.US,D,20061009,000000,26.5213,26.6045,26.3712,26.536,2805044.5951574,0
+PAYX.US,D,20061010,000000,26.6045,26.6477,26.3996,26.6477,3353930.9544989,0
+PAYX.US,D,20061011,000000,26.6711,26.9144,26.4819,26.8565,3404428.1936442,0
+PAYX.US,D,20061012,000000,26.9585,26.9713,26.5213,26.9252,3002135.8671279,0
+PAYX.US,D,20061013,000000,26.7791,26.9713,26.5584,26.7948,1814384.6366025,0
+PAYX.US,D,20061016,000000,26.8488,27.1654,26.7654,26.9949,2295574.2468401,0
+PAYX.US,D,20061017,000000,26.8202,26.9879,26.685,26.8635,1539983.7750478,0
+PAYX.US,D,20061018,000000,27.0557,27.1606,26.632,26.9654,2267398.5392649,0
+PAYX.US,D,20061019,000000,26.7732,27.0557,26.6123,26.8144,1656365.7321596,0
+PAYX.US,D,20061020,000000,26.883,26.9193,26.4956,26.6781,2209132.1018997,0
+PAYX.US,D,20061023,000000,27.0173,27.952,26.8996,27.5754,6655288.5328824,0
+PAYX.US,D,20061024,000000,27.4852,27.6931,27.2772,27.4705,3795781.0322353,0
+PAYX.US,D,20061025,000000,27.3469,27.4999,27.1155,27.3959,1513927.0324158,0
+PAYX.US,D,20061026,000000,27.3959,27.6587,27.2714,27.4852,2651228.9503368,0
+PAYX.US,D,20061027,000000,27.3665,27.543,27.2645,27.3342,2051915.7120911,0
+PAYX.US,D,20061030,000000,27.3665,27.5842,27.1606,27.5842,2908335.4685644,0
+PAYX.US,D,20061031,000000,27.3419,27.6784,27.0223,27.3538,2650440.7116934,0
+PAYX.US,D,20061101,000000,27.4646,27.4646,26.9517,27.0782,1983170.6973656,0
+PAYX.US,D,20061102,000000,27.0301,27.1213,26.6781,26.8144,2531081.1907541,0
+PAYX.US,D,20061103,000000,26.8144,26.8565,26.4899,26.6781,2478923.8578035,0
+PAYX.US,D,20061106,000000,26.8075,27.2998,26.7173,26.9811,1668338.1900019,0
+PAYX.US,D,20061107,000000,26.8565,27.4852,26.8202,27.0949,2150951.3204802,0
+PAYX.US,D,20061108,000000,27.0694,27.3538,27.0036,27.239,1890736.7150793,0
+PAYX.US,D,20061109,000000,27.2047,27.239,26.5437,26.7095,2178295.961439,0
+PAYX.US,D,20061110,000000,26.6781,26.8635,26.5888,26.7438,2919248.4439351,0
+PAYX.US,D,20061113,000000,26.632,26.7869,26.5026,26.7526,2354718.6576489,0
+PAYX.US,D,20061114,000000,26.6045,27.0605,26.5515,27.0173,2845801.5296176,0
+PAYX.US,D,20061115,000000,27.1155,27.6245,26.9585,27.5353,3362496.5490714,0
+PAYX.US,D,20061116,000000,27.7156,27.8892,27.5273,27.7911,2411123.0979084,0
+PAYX.US,D,20061117,000000,27.7156,28.0755,27.7156,28.0333,2707933.1864063,0
+PAYX.US,D,20061120,000000,27.8961,28.1118,27.6784,27.9922,3259444.2886561,0
+PAYX.US,D,20061121,000000,27.8745,27.8961,27.4587,27.6176,3473657.5723486,0
+PAYX.US,D,20061122,000000,27.4705,27.6784,27.39,27.6126,1267873.1903276,0
+PAYX.US,D,20061124,000000,27.5617,27.651,27.4038,27.4587,743037.79688905,0
+PAYX.US,D,20061127,000000,27.2851,27.4038,26.9654,27.1654,2189797.3115797,0
+PAYX.US,D,20061128,000000,27.2243,27.3342,27.036,27.2714,2416880.4011173,0
+PAYX.US,D,20061129,000000,27.2312,27.3214,27.0173,27.2772,3006731.7165014,0
+PAYX.US,D,20061130,000000,27.2772,27.4646,27.1744,27.3067,2127369.4228514,0
+PAYX.US,D,20061201,000000,27.3538,27.3538,26.8271,27.1881,2334802.6305544,0
+PAYX.US,D,20061204,000000,27.2851,27.7372,27.2047,27.491,2385538.4826913,0
+PAYX.US,D,20061205,000000,27.5273,27.549,27.2312,27.4538,1758944.8454462,0
+PAYX.US,D,20061206,000000,27.4587,27.6048,27.0949,27.2939,2410295.0904329,0
+PAYX.US,D,20061207,000000,27.3135,27.3753,27.036,27.1018,2111209.0010914,0
+PAYX.US,D,20061208,000000,27.0605,27.4175,26.8909,27.143,2201698.3894672,0
+PAYX.US,D,20061211,000000,26.9517,27.3665,26.9517,27.2047,1639271.2527058,0
+PAYX.US,D,20061212,000000,27.2587,27.3135,26.7869,27.0223,2872436.4498832,0
+PAYX.US,D,20061213,000000,27.1321,27.2587,26.7869,27.0557,2527577.4546886,0
+PAYX.US,D,20061214,000000,27.143,27.7509,27.0173,27.6784,4195709.6625352,0
+PAYX.US,D,20061215,000000,27.7088,28.4913,27.6784,28.2422,6723832.6640209,0
+PAYX.US,D,20061218,000000,28.256,28.5521,27.9019,27.9784,3675477.2564657,0
+PAYX.US,D,20061219,000000,27.8118,28.4364,27.8118,28.3138,3691389.8878113,0
+PAYX.US,D,20061220,000000,27.6657,28.1226,27.2105,27.6587,4116109.7961165,0
+PAYX.US,D,20061221,000000,28.0059,28.3265,27.549,28,3916318.3224284,0
+PAYX.US,D,20061222,000000,28.0607,28.0697,27.6323,27.6323,3045427.809696,0
+PAYX.US,D,20061226,000000,27.5989,27.6126,27.3665,27.5842,1763793.5838023,0
+PAYX.US,D,20061227,000000,27.7843,27.9019,27.5754,27.651,1702781.0576057,0
+PAYX.US,D,20061228,000000,27.7156,27.8118,27.4587,27.5694,1358616.4873996,0
+PAYX.US,D,20061229,000000,27.543,27.7156,27.3067,27.3959,1417517.1866486,0
+PAYX.US,D,20070103,000000,27.4038,27.6999,26.8742,27.239,3857059.7036919,0
+PAYX.US,D,20070104,000000,27.3135,27.8461,27.041,27.7225,3849894.1759466,0
+PAYX.US,D,20070105,000000,27.7578,27.8539,27.5617,27.7372,2547086.6160409,0
+PAYX.US,D,20070108,000000,27.7578,27.9627,27.491,27.7843,2372887.9152788,0
+PAYX.US,D,20070109,000000,27.7441,28.1647,27.7088,27.8461,2237776.877749,0
+PAYX.US,D,20070110,000000,27.647,27.9559,27.5353,27.9294,2153364.982665,0
+PAYX.US,D,20070111,000000,28.0981,28.3325,27.9716,28.2148,3555099.0416004,0
+PAYX.US,D,20070112,000000,28.0697,28.4099,28.048,28.1794,1748374.4938584,0
+PAYX.US,D,20070116,000000,28.0755,28.4021,27.9166,28.1931,2764188.7484742,0
+PAYX.US,D,20070117,000000,28.2285,28.3678,28.055,28.2667,3107836.3238651,0
+PAYX.US,D,20070118,000000,28.3766,28.4099,27.9863,28.0059,2630791.8495726,0
+PAYX.US,D,20070119,000000,27.8323,28.0256,27.6842,27.7911,2888389.8697743,0
+PAYX.US,D,20070122,000000,27.6657,27.8323,27.2772,27.44,4352358.0718466,0
+PAYX.US,D,20070123,000000,27.44,27.6657,27.3753,27.4646,2704914.8340332,0
+PAYX.US,D,20070124,000000,27.6048,28.158,27.491,28.1295,4182629.7956803,0
+PAYX.US,D,20070125,000000,27.9019,28.0333,27.2998,27.5058,3816103.925072,0
+PAYX.US,D,20070126,000000,27.491,27.7774,27.3469,27.5557,3476612.702476,0
+PAYX.US,D,20070129,000000,27.4999,27.952,27.4999,27.7156,3662158.7766193,0
+PAYX.US,D,20070130,000000,27.6392,27.7509,27.3586,27.5058,2788859.7002702,0
+PAYX.US,D,20070131,000000,27.446,27.9294,27.3586,27.7225,3269986.0882619,0
+PAYX.US,D,20070201,000000,27.8539,28.0981,27.7372,27.9373,3406657.2876603,0
+PAYX.US,D,20070202,000000,27.8892,28.1373,27.8892,28.0196,1809246.2995727,0
+PAYX.US,D,20070205,000000,27.9627,28.2344,27.8608,28.0607,3740798.0727895,0
+PAYX.US,D,20070206,000000,28.2344,28.2491,27.7509,27.9922,3148635.0665845,0
+PAYX.US,D,20070207,000000,28.0981,28.2609,27.9627,28.151,3682807.9778206,0
+PAYX.US,D,20070208,000000,28.2285,28.3629,28.0697,28.1794,2216555.6171958,0
+PAYX.US,D,20070209,000000,28.3403,28.3629,27.8039,27.952,3503881.8846255,0
+PAYX.US,D,20070212,000000,27.952,28.158,27.9373,28.0607,2786792.7407227,0
+PAYX.US,D,20070213,000000,28.158,28.5149,27.9559,28.3208,4309649.4054803,0
+PAYX.US,D,20070214,000000,28.4021,29.0533,28.3325,28.9405,5407009.1401392,0
+PAYX.US,D,20070215,000000,28.8296,29.0258,28.7424,28.8601,2780704.0305807,0
+PAYX.US,D,20070216,000000,28.8012,28.9336,28.6306,28.8081,2348932.802458,0
+PAYX.US,D,20070220,000000,28.5336,28.9336,28.4305,28.8218,3053101.1548337,0
+PAYX.US,D,20070221,000000,28.8218,28.8944,28.456,28.8453,2454227.4131667,0
+PAYX.US,D,20070222,000000,28.8012,28.962,28.5286,28.9562,2757226.1437432,0
+PAYX.US,D,20070223,000000,28.9562,29.4014,28.913,29.3652,5616152.4076158,0
+PAYX.US,D,20070226,000000,29.4142,29.4465,29.0739,29.3024,4523828.018909,0
+PAYX.US,D,20070227,000000,28.962,29.2954,28.3325,28.6306,6561717.5698879,0
+PAYX.US,D,20070228,000000,28.557,28.8601,28.0755,28.151,6883252.6550046,0
+PAYX.US,D,20070301,000000,27.4999,27.8118,27.0949,27.7225,9145177.3714522,0
+PAYX.US,D,20070302,000000,27.4646,27.5058,27.1155,27.1321,3947522.579513,0
+PAYX.US,D,20070305,000000,27.1263,27.6245,26.9713,27.3665,6205090.0595787,0
+PAYX.US,D,20070306,000000,27.4999,27.7647,27.2488,27.6048,4065264.8346201,0
+PAYX.US,D,20070307,000000,27.4705,27.7225,27.2488,27.6245,4613816.7278878,0
+PAYX.US,D,20070308,000000,27.8323,27.8539,27.543,27.6048,3393234.7970226,0
+PAYX.US,D,20070309,000000,27.8961,27.8961,27.2998,27.3538,3231636.6977048,0
+PAYX.US,D,20070312,000000,27.4175,27.6392,27.3419,27.5694,2470537.7328317,0
+PAYX.US,D,20070313,000000,27.3959,27.4116,26.8075,27.0173,5907793.5676747,0
+PAYX.US,D,20070314,000000,27.0036,27.4322,26.8742,27.4263,5010066.2313761,0
+PAYX.US,D,20070315,000000,27.491,27.7911,27.1606,27.7578,4773110.27438,0
+PAYX.US,D,20070316,000000,27.7911,27.7911,27.3753,27.5273,4338419.6061072,0
+PAYX.US,D,20070319,000000,27.6999,27.8461,27.5058,27.651,2330601.4103593,0
+PAYX.US,D,20070320,000000,27.6245,27.8392,27.5694,27.6842,3687510.8971263,0
+PAYX.US,D,20070321,000000,27.7981,28.3403,27.6126,28.3403,3794058.735898,0
+PAYX.US,D,20070322,000000,28.4099,28.4747,28.2011,28.3208,2177759.5920646,0
+PAYX.US,D,20070323,000000,28.2285,28.4178,28.1717,28.2216,2117686.2221301,0
+PAYX.US,D,20070326,000000,28.1854,28.2667,27.8961,28.1647,2824093.8656583,0
+PAYX.US,D,20070327,000000,28.0333,28.0824,27.4999,27.5058,4913053.7348479,0
+PAYX.US,D,20070328,000000,27.5058,27.6245,26.9144,27.1606,7976672.2161603,0
+PAYX.US,D,20070329,000000,26.9144,27.2312,26.5819,26.6241,9781434.8348597,0
+PAYX.US,D,20070330,000000,26.43,26.7232,26.0308,26.2397,11438662.225045,0
+PAYX.US,D,20070402,000000,26.3339,26.5672,25.9112,25.9848,6659526.4627684,0
+PAYX.US,D,20070403,000000,26.0642,26.2044,25.925,26.0721,11643438.059003,0
+PAYX.US,D,20070404,000000,26.022,26.2741,25.9848,26.2652,7202586.1783734,0
+PAYX.US,D,20070405,000000,26.327,26.3849,26.1741,26.2534,4076940.5557932,0
+PAYX.US,D,20070409,000000,26.2456,26.2898,26.0377,26.0956,5301754.2982624,0
+PAYX.US,D,20070410,000000,26.0308,26.2456,26.016,26.1417,2846771.2772887,0
+PAYX.US,D,20070411,000000,26.0877,26.124,25.4582,25.5797,6222497.5911199,0
+PAYX.US,D,20070412,000000,25.4582,25.7484,25.4582,25.5601,4162453.7416078,0
+PAYX.US,D,20070413,000000,25.5307,25.5523,25.2777,25.4639,5646550.0712115,0
+PAYX.US,D,20070416,000000,25.6111,25.8602,25.4699,25.8219,3550271.7172306,0
+PAYX.US,D,20070417,000000,25.7611,26.0583,25.7562,25.8219,3220439.2222286,0
+PAYX.US,D,20070418,000000,25.7749,25.9112,25.4639,25.518,4181109.4026437,0
+PAYX.US,D,20070419,000000,25.4071,25.4277,25.0629,25.1178,5825931.9764035,0
+PAYX.US,D,20070420,000000,25.4778,25.7337,25.1227,25.669,6618866.4011041,0
+PAYX.US,D,20070423,000000,25.7141,25.7681,25.5601,25.6357,2789553.105545,0
+PAYX.US,D,20070424,000000,25.619,25.7141,25.3286,25.5523,7223826.8134857,0
+PAYX.US,D,20070425,000000,25.5375,25.7072,25.4639,25.669,4469759.7425979,0
+PAYX.US,D,20070426,000000,25.5053,25.5797,25.1444,25.1992,8097115.6926984,0
+PAYX.US,D,20070427,000000,25.0826,26.0103,24.9973,26.0103,7436242.3420317,0
+PAYX.US,D,20070430,000000,26.0103,26.0437,25.6424,25.7072,6532452.8081457,0
+PAYX.US,D,20070501,000000,25.6474,26.0308,25.6424,25.8994,6035355.6651309,0
+PAYX.US,D,20070502,000000,26.022,26.226,25.9485,26.1623,4281970.2984476,0
+PAYX.US,D,20070503,000000,26.2604,26.3162,26.016,26.2652,4477736.9624003,0
+PAYX.US,D,20070504,000000,26.3918,26.3918,26.0437,26.1888,6466795.4863208,0
+PAYX.US,D,20070507,000000,26.1955,26.5584,26.1623,26.3996,4178319.4661259,0
+PAYX.US,D,20070508,000000,26.327,26.4143,26.2044,26.3418,5551471.9714576,0
+PAYX.US,D,20070509,000000,26.2652,26.8202,26.226,26.731,5153592.9655733,0
+PAYX.US,D,20070510,000000,26.6711,26.883,26.5584,26.632,6041769.6639238,0
+PAYX.US,D,20070511,000000,26.8271,27.0557,26.5976,27.0497,6201399.7159171,0
+PAYX.US,D,20070514,000000,26.9811,27.0223,26.6045,26.7732,3748741.6420418,0
+PAYX.US,D,20070515,000000,26.8418,26.8996,26.3712,26.3996,5046804.4743826,0
+PAYX.US,D,20070516,000000,27.1213,27.5136,26.8271,26.9517,8882923.3387721,0
+PAYX.US,D,20070517,000000,26.9585,27.1263,26.7173,26.8996,4118061.5280226,0
+PAYX.US,D,20070518,000000,27.0106,27.2939,26.8075,27.2714,4558136.2843125,0
+PAYX.US,D,20070521,000000,27.2714,27.7509,27.1744,27.6999,6771836.7033174,0
+PAYX.US,D,20070522,000000,27.5989,27.8608,27.3586,27.7774,6187759.0065606,0
+PAYX.US,D,20070523,000000,27.7774,28.0403,27.6784,27.8656,5258250.2552573,0
+PAYX.US,D,20070524,000000,27.9235,28.0607,27.5842,27.6392,4319978.0849355,0
+PAYX.US,D,20070525,000000,27.6392,27.8813,27.4705,27.7647,2918260.3414183,0
+PAYX.US,D,20070529,000000,27.7088,27.9373,27.4999,27.7372,3522865.8934534,0
+PAYX.US,D,20070530,000000,27.6724,27.7715,27.0782,27.6048,8237489.4723222,0
+PAYX.US,D,20070531,000000,27.6126,28.0059,27.5694,27.9922,4950496.5999794,0
+PAYX.US,D,20070601,000000,28.151,28.2971,28.055,28.1295,3349583.9152534,0
+PAYX.US,D,20070604,000000,27.9098,28.055,27.8118,27.9019,2981743.6337636,0
+PAYX.US,D,20070605,000000,27.8608,27.9098,27.4773,27.8745,5923185.1253505,0
+PAYX.US,D,20070606,000000,27.8745,27.8745,27.5694,27.6126,3441595.7360932,0
+PAYX.US,D,20070607,000000,27.4705,27.491,27.1066,27.2047,4511235.5751739,0
+PAYX.US,D,20070608,000000,27.0223,27.5273,26.8075,27.4999,3130835.9650056,0
+PAYX.US,D,20070611,000000,27.4999,27.8392,27.3586,27.6323,2734996.3864006,0
+PAYX.US,D,20070612,000000,27.4852,27.5557,27.1654,27.4038,4931829.7220934,0
+PAYX.US,D,20070613,000000,27.4263,27.9627,27.3665,27.9441,3707136.3058335,0
+PAYX.US,D,20070614,000000,27.9235,28.0256,27.6931,27.8813,4037636.7132694,0
+PAYX.US,D,20070615,000000,28.1118,28.2216,27.8539,27.9716,6193904.8206663,0
+PAYX.US,D,20070618,000000,27.9235,28.1186,27.7509,27.7911,3022304.783205,0
+PAYX.US,D,20070619,000000,27.7156,27.9373,27.5557,27.9019,3398450.6322891,0
+PAYX.US,D,20070620,000000,27.9559,28.0981,27.7088,27.8608,2672985.5605508,0
+PAYX.US,D,20070621,000000,27.8392,28.0059,27.651,27.8539,3488969.5923604,0
+PAYX.US,D,20070622,000000,27.8539,27.8892,27.4587,27.4999,3447022.6520829,0
+PAYX.US,D,20070625,000000,27.6323,27.7774,27.2047,27.3135,3981842.0617665,0
+PAYX.US,D,20070626,000000,27.4322,27.5754,27.1744,27.5617,4797455.9375249,0
+PAYX.US,D,20070627,000000,27.1744,27.9166,27.1744,27.8745,3907644.6382102,0
+PAYX.US,D,20070628,000000,27.3665,27.6587,27.0861,27.2185,6258425.1617831,0
+PAYX.US,D,20070629,000000,27.2587,27.2587,26.9517,27.1066,5279494.9692242,0
+PAYX.US,D,20070702,000000,27.3135,27.4038,26.9713,27.2772,3225214.5412028,0
+PAYX.US,D,20070703,000000,27.2714,27.3665,26.8693,27.0036,2441560.5303359,0
+PAYX.US,D,20070705,000000,26.9879,27.1606,26.8996,27.1263,3330310.3077518,0
+PAYX.US,D,20070706,000000,27.0301,27.44,27.0301,27.2772,2437917.0935017,0
+PAYX.US,D,20070709,000000,27.2047,27.4773,27.0223,27.4705,4852005.5186739,0
+PAYX.US,D,20070710,000000,27.3665,28.0333,27.3342,27.9019,7260610.9436062,0
+PAYX.US,D,20070711,000000,27.9019,28.4099,27.7981,28.3933,7572800.3532161,0
+PAYX.US,D,20070712,000000,28.2491,28.7148,28.1931,28.7148,4961967.358711,0
+PAYX.US,D,20070713,000000,29.5633,30.3066,29.1415,30.0997,13366308.495023,0
+PAYX.US,D,20070716,000000,29.8074,30.5811,29.4465,30.4448,6800283.6547206,0
+PAYX.US,D,20070717,000000,30.3488,30.5292,30.2585,30.4213,6584282.813018,0
+PAYX.US,D,20070718,000000,30.183,30.486,29.6211,30.1251,4415308.0539583,0
+PAYX.US,D,20070719,000000,29.9408,30.132,29.8191,30.0564,3650768.5752653,0
+PAYX.US,D,20070720,000000,30.132,30.1378,29.5103,29.5633,6646276.3037358,0
+PAYX.US,D,20070723,000000,29.7859,30.0506,29.6446,29.7996,4566443.891334,0
+PAYX.US,D,20070724,000000,29.773,30.0369,29.3652,29.4524,5041675.3147755,0
+PAYX.US,D,20070725,000000,29.2837,29.7692,29.2248,29.6279,5896116.8267879,0
+PAYX.US,D,20070726,000000,29.3652,29.4465,28.8081,29.2837,7417281.7866175,0
+PAYX.US,D,20070727,000000,29.5103,29.5319,28.8296,28.8296,6800253.0633115,0
+PAYX.US,D,20070730,000000,28.6365,29.164,28.5286,29.0533,4989966.6558264,0
+PAYX.US,D,20070731,000000,29.2455,29.3495,28.6697,28.6697,4981543.8211635,0
+PAYX.US,D,20070801,000000,28.6697,29.0258,28.4099,28.8856,6497849.8455003,0
+PAYX.US,D,20070802,000000,29.0739,29.269,28.6826,29.1984,3806573.6813966,0
+PAYX.US,D,20070803,000000,29.2542,29.975,29.0179,29.4749,8568378.3906548,0
+PAYX.US,D,20070806,000000,29.5917,31.1431,29.4749,31.0891,10137211.903994,0
+PAYX.US,D,20070807,000000,30.842,31.6922,30.7164,31.4236,8769336.4167463,0
+PAYX.US,D,20070808,000000,31.2665,32.2179,31.2665,32.0884,8248452.4136612,0
+PAYX.US,D,20070809,000000,31.5667,32.6621,31.5266,31.6304,9054088.3914564,0
+PAYX.US,D,20070810,000000,31.4236,31.9453,31.0253,31.3647,8353386.0457416,0
+PAYX.US,D,20070813,000000,31.2842,31.4618,30.59,30.8596,6842819.9894818,0
+PAYX.US,D,20070814,000000,31.1166,31.2224,30.7429,30.7919,5212038.8725391,0
+PAYX.US,D,20070815,000000,30.8184,31.1224,30.3625,30.486,6424237.7375732,0
+PAYX.US,D,20070816,000000,30.3625,31.1784,29.8428,30.7429,6184788.5807286,0
+PAYX.US,D,20070817,000000,30.8665,31.1784,30.2164,31.1048,5798952.3929276,0
+PAYX.US,D,20070820,000000,31.0704,31.1784,30.4517,30.693,3993972.5752229,0
+PAYX.US,D,20070821,000000,30.5634,31.2224,30.5634,30.7568,4261655.56332,0
+PAYX.US,D,20070822,000000,30.7852,31.1166,30.3261,30.4674,5656016.0729277,0
+PAYX.US,D,20070823,000000,30.4929,30.5694,30.1183,30.3261,3796630.4536971,0
+PAYX.US,D,20070824,000000,30.2645,30.7852,29.926,30.7371,4512246.1113907,0
+PAYX.US,D,20070827,000000,30.6792,30.8126,30.5066,30.6164,3708241.6754188,0
+PAYX.US,D,20070828,000000,30.536,30.6164,29.9879,30.0564,3725286.1889044,0
+PAYX.US,D,20070829,000000,30.132,30.8735,29.9339,30.8047,3864653.5111658,0
+PAYX.US,D,20070830,000000,30.693,30.9567,30.4811,30.6743,4315497.4632032,0
+PAYX.US,D,20070831,000000,31.0047,31.097,30.6792,30.7852,3584470.8732747,0
+PAYX.US,D,20070904,000000,30.8891,31.3588,30.842,31.2618,6045743.4879772,0
+PAYX.US,D,20070905,000000,31.0833,31.3314,30.9166,31.0342,4659681.4079686,0
+PAYX.US,D,20070906,000000,31.2224,31.6304,31.1499,31.195,2779072.4887575,0
+PAYX.US,D,20070907,000000,30.6665,30.7852,29.9986,30.132,6991440.1933087,0
+PAYX.US,D,20070910,000000,30.3124,30.5811,30.0065,30.1673,3380167.1667316,0
+PAYX.US,D,20070911,000000,30.3408,30.7164,30.1604,30.59,3658055.4489336,0
+PAYX.US,D,20070912,000000,30.4046,30.59,30.2712,30.3565,3820237.8441668,0
+PAYX.US,D,20070913,000000,30.5144,30.6478,29.7398,29.8428,5161710.9058579,0
+PAYX.US,D,20070914,000000,29.5917,30.029,29.269,29.8428,4150075.437737,0
+PAYX.US,D,20070917,000000,29.6563,29.6563,29.3338,29.4524,3311302.8455101,0
+PAYX.US,D,20070918,000000,29.6495,30.132,29.4014,29.9663,3745676.3828412,0
+PAYX.US,D,20070919,000000,30.0369,30.6164,29.9829,30.4105,2960156.2960139,0
+PAYX.US,D,20070920,000000,30.3124,30.6037,30.1104,30.1378,3413273.189754,0
+PAYX.US,D,20070921,000000,30.3331,30.5811,29.9192,30.0997,5115393.4729212,0
+PAYX.US,D,20070924,000000,30.0564,30.486,29.8898,29.975,2603260.6010177,0
+PAYX.US,D,20070925,000000,29.8191,30.2792,29.6877,30.029,3136402.5817642,0
+PAYX.US,D,20070926,000000,30.081,30.2987,29.7996,30.1967,3911008.6735071,0
+PAYX.US,D,20070927,000000,29.3258,29.8515,28.8081,29.1004,8361689.5739086,0
+PAYX.US,D,20070928,000000,29.1199,29.17,28.2491,28.4099,6284732.7539705,0
+PAYX.US,D,20071001,000000,28.3138,28.7679,28.0902,28.6826,4609904.0866527,0
+PAYX.US,D,20071002,000000,28.7268,28.7492,28.0697,28.2491,4601330.3343712,0
+PAYX.US,D,20071003,000000,28.0824,28.5336,28.0607,28.2746,2398804.9571422,0
+PAYX.US,D,20071004,000000,28.3845,28.6031,28.2609,28.5149,2188619.542326,0
+PAYX.US,D,20071005,000000,28.7562,29.164,28.655,29.1141,3288340.9337742,0
+PAYX.US,D,20071008,000000,29.4465,29.5633,29.1004,29.2111,2261895.1447521,0
+PAYX.US,D,20071009,000000,29.1906,29.4396,29.1141,29.3709,2206927.481011,0
+PAYX.US,D,20071010,000000,29.3799,29.4593,29.1906,29.3338,1861767.6702926,0
+PAYX.US,D,20071011,000000,29.3709,29.523,28.7806,28.8375,2315390.3419978,0
+PAYX.US,D,20071012,000000,29.0336,29.2769,28.8375,29.1278,2177382.298018,0
+PAYX.US,D,20071015,000000,28.962,29.1278,28.6423,29.0179,2740649.6788184,0
+PAYX.US,D,20071016,000000,29.0797,29.17,28.9277,29.164,3620917.4781803,0
+PAYX.US,D,20071017,000000,29.4142,29.6563,28.9817,29.6211,3590007.9183376,0
+PAYX.US,D,20071018,000000,29.571,29.7613,29.3082,29.7114,3201684.6489696,0
+PAYX.US,D,20071019,000000,29.6947,29.7917,28.8375,28.8796,5144571.559004,0
+PAYX.US,D,20071022,000000,28.8601,29.0111,28.6198,28.8856,3591422.2611556,0
+PAYX.US,D,20071023,000000,28.913,28.9199,28.5963,28.9199,3281644.4743032,0
+PAYX.US,D,20071024,000000,28.6365,28.8012,27.6392,28.2344,6278381.9774231,0
+PAYX.US,D,20071025,000000,28.2422,28.4443,27.543,27.9922,6618669.5963717,0
+PAYX.US,D,20071026,000000,28.2011,28.6257,28.0196,28.564,4566776.3179806,0
+PAYX.US,D,20071029,000000,28.6365,28.6767,28.1854,28.4835,3906918.6020988,0
+PAYX.US,D,20071030,000000,28.4835,28.5717,28.0059,28.2971,3102991.6643635,0
+PAYX.US,D,20071031,000000,28.2746,29.1004,28.2422,28.9493,4003194.8653791,0
+PAYX.US,D,20071101,000000,28.6826,29.0591,28.0981,28.0981,4244486.6447705,0
+PAYX.US,D,20071102,000000,28.4256,28.8375,28.2422,28.5286,2963572.3367065,0
+PAYX.US,D,20071105,000000,28.3325,28.5884,27.8961,28.3845,3476179.3241792,0
+PAYX.US,D,20071106,000000,28.4443,28.5717,27.8118,28.1226,3347815.7318024,0
+PAYX.US,D,20071107,000000,27.9019,28.0902,27.549,27.549,3245115.2725928,0
+PAYX.US,D,20071108,000000,27.6176,27.9019,27.5136,27.647,4730096.7136355,0
+PAYX.US,D,20071109,000000,27.4263,27.647,26.6555,26.6781,5440134.5377208,0
+PAYX.US,D,20071112,000000,26.685,27.2998,26.685,26.933,5496971.3365634,0
+PAYX.US,D,20071113,000000,27.1654,27.3665,26.8144,27.3342,5352982.6720873,0
+PAYX.US,D,20071114,000000,27.2939,27.4852,26.7379,26.8693,3000631.7895095,0
+PAYX.US,D,20071115,000000,26.8271,27.4175,26.7791,26.939,4172321.510498,0
+PAYX.US,D,20071116,000000,27.1507,27.7981,27.138,27.6999,4959423.1731802,0
+PAYX.US,D,20071119,000000,27.6392,27.6392,26.834,27.239,4663645.0348854,0
+PAYX.US,D,20071120,000000,27.2772,27.6657,26.4467,26.9448,5664283.9111172,0
+PAYX.US,D,20071121,000000,26.834,27.0557,26.3918,26.43,4103855.8973097,0
+PAYX.US,D,20071123,000000,26.43,26.685,26.3575,26.4633,1394310.5436392,0
+PAYX.US,D,20071126,000000,26.327,26.4956,25.7562,25.8014,5396423.4928468,0
+PAYX.US,D,20071127,000000,25.9916,26.2652,25.7906,25.971,4974939.13592,0
+PAYX.US,D,20071128,000000,26.2966,26.7604,25.669,26.7604,5048770.4822797,0
+PAYX.US,D,20071129,000000,26.6711,27.1968,26.5888,26.9811,5072986.6417923,0
+PAYX.US,D,20071130,000000,27.1606,27.3959,26.933,27.0223,5585194.921232,0
+PAYX.US,D,20071203,000000,26.5515,27.4263,26.4467,27.2312,4386569.4644542,0
+PAYX.US,D,20071204,000000,27.0223,27.39,26.9066,27.3342,3356651.5504894,0
+PAYX.US,D,20071205,000000,27.44,27.9441,27.3665,27.8461,4252164.0687629,0
+PAYX.US,D,20071206,000000,27.8461,27.9294,27.491,27.8813,2982461.5121659,0
+PAYX.US,D,20071207,000000,27.8745,27.9235,27.651,27.7843,2650989.3176316,0
+PAYX.US,D,20071210,000000,27.8118,28.0403,27.7911,27.9019,2835993.9238321,0
+PAYX.US,D,20071211,000000,27.8813,28.1854,27.4038,27.4538,3723448.6649258,0
+PAYX.US,D,20071212,000000,27.8892,28.0059,26.9654,27.39,5427013.8823203,0
+PAYX.US,D,20071213,000000,27.4263,27.6842,27.0861,27.2645,4687576.6942927,0
+PAYX.US,D,20071214,000000,27.0557,27.1654,26.4956,26.5819,4674565.1482517,0
+PAYX.US,D,20071217,000000,26.43,26.5819,26.0721,26.1671,3748927.2299242,0
+PAYX.US,D,20071218,000000,26.3996,26.8271,26.0583,26.4065,4978932.3345326,0
+PAYX.US,D,20071219,000000,26.5074,26.9811,26.327,26.6711,4093726.0620142,0
+PAYX.US,D,20071220,000000,26.4143,26.632,25.511,25.6474,7558874.1240405,0
+PAYX.US,D,20071221,000000,25.8866,26.1888,25.72,25.8357,8869506.9664162,0
+PAYX.US,D,20071224,000000,25.9848,25.9976,25.6621,25.9642,1493039.2182227,0
+PAYX.US,D,20071226,000000,25.7611,26.0437,25.6994,25.8445,1938885.5537125,0
+PAYX.US,D,20071227,000000,25.971,26.1005,25.3532,25.3806,2612321.7764189,0
+PAYX.US,D,20071228,000000,25.3806,25.6474,25.2777,25.3532,2118317.4248729,0
+PAYX.US,D,20071231,000000,25.2061,25.3463,24.9168,25.0963,2909181.8308852,0
+PAYX.US,D,20080102,000000,24.9599,25.1178,24.093,24.2441,5961065.4476334,0
+PAYX.US,D,20080103,000000,24.3823,24.8697,24.2637,24.3461,4758791.4554532,0
+PAYX.US,D,20080104,000000,23.8675,24.0783,23.4625,23.5644,6252434.3441506,0
+PAYX.US,D,20080107,000000,23.7312,24.1147,23.4683,24.0342,4439260.1076382,0
+PAYX.US,D,20080108,000000,24.093,24.093,23.2202,23.2536,5158572.2272754,0
+PAYX.US,D,20080109,000000,23.2536,23.4733,22.9339,23.2202,6060021.5183586,0
+PAYX.US,D,20080110,000000,23.1507,23.7655,23.032,23.4683,5106646.369321,0
+PAYX.US,D,20080111,000000,23.3429,23.8566,23.2035,23.4065,5374363.0079683,0
+PAYX.US,D,20080114,000000,22.9947,23.0937,22.4279,22.8593,6897499.074263,0
+PAYX.US,D,20080115,000000,22.7122,23.1143,22.6848,22.9065,5186516.4598542,0
+PAYX.US,D,20080116,000000,23.0104,23.7312,22.9712,23.3085,6784743.2188535,0
+PAYX.US,D,20080117,000000,23.2938,23.3743,22.7965,22.8848,4990529.5377554,0
+PAYX.US,D,20080118,000000,22.6564,23.5566,22.5907,23.0104,6650451.0113763,0
+PAYX.US,D,20080122,000000,22.0552,22.7534,21.7972,22.2875,6584115.5799811,0
+PAYX.US,D,20080123,000000,21.7855,23.2418,21.763,23.1006,7285006.5727193,0
+PAYX.US,D,20080124,000000,23.2418,23.2859,22.4347,22.9279,5636765.9188397,0
+PAYX.US,D,20080125,000000,23.3085,23.3164,22.8359,22.9633,4596540.7394061,0
+PAYX.US,D,20080128,000000,23.2604,23.4145,22.6054,23.3506,3334127.0959048,0
+PAYX.US,D,20080129,000000,23.5164,23.9254,23.3429,23.7792,5477179.7145328,0
+PAYX.US,D,20080130,000000,23.74,24.0342,22.7534,22.8359,8909289.054637,0
+PAYX.US,D,20080131,000000,22.4475,22.7818,22.1581,22.6691,14062081.545003,0
+PAYX.US,D,20080201,000000,23.2359,23.7086,22.6054,23.4683,7010948.3349474,0
+PAYX.US,D,20080204,000000,23.4948,23.8616,23.1074,23.2418,2492852.1264065,0
+PAYX.US,D,20080205,000000,22.878,23.1074,22.5907,22.6123,4699458.3976209,0
+PAYX.US,D,20080206,000000,22.7201,22.8232,22.1376,22.1768,3945518.8422112,0
+PAYX.US,D,20080207,000000,22.1376,22.4229,21.7561,22.2484,6840719.3793842,0
+PAYX.US,D,20080208,000000,22.1718,22.524,22.1718,22.2758,4528328.0152005,0
+PAYX.US,D,20080211,000000,22.3446,22.5995,22.2141,22.472,2858768.2082584,0
+PAYX.US,D,20080212,000000,22.628,23.4252,22.3671,23.1507,5959435.9452373,0
+PAYX.US,D,20080213,000000,23.487,23.9616,23.4252,23.8793,5756972.8218136,0
+PAYX.US,D,20080214,000000,23.9419,24.4529,23.5566,23.6753,5221967.8242476,0
+PAYX.US,D,20080215,000000,23.5782,23.6811,23.2271,23.3292,3166958.300974,0
+PAYX.US,D,20080219,000000,23.7243,23.9989,23.2202,23.3164,3181852.2383936,0
+PAYX.US,D,20080220,000000,23.2114,23.7243,23.2035,23.6948,3735080.5384124,0
+PAYX.US,D,20080221,000000,23.8499,23.8499,23.3429,23.4801,3982111.2661674,0
+PAYX.US,D,20080222,000000,23.5164,23.7469,22.6171,22.8848,7100194.6923966,0
+PAYX.US,D,20080225,000000,23.032,23.1074,22.6427,23.0731,7417061.5284713,0
+PAYX.US,D,20080226,000000,22.7074,22.8917,22.2691,22.7466,6562887.1814324,0
+PAYX.US,D,20080227,000000,22.6691,22.8526,22.5651,22.677,3312744.7205966,0
+PAYX.US,D,20080228,000000,22.5907,22.6691,22.2691,22.2758,3426512.1319365,0
+PAYX.US,D,20080229,000000,22.1718,22.1718,21.7227,21.7972,7958341.8437752,0
+PAYX.US,D,20080303,000000,21.7905,22.068,21.5364,21.6865,5961686.4532398,0
+PAYX.US,D,20080304,000000,21.5933,22.1533,21.5453,22.1238,5481435.9992644,0
+PAYX.US,D,20080305,000000,22.0807,22.3514,21.7905,22.068,4478735.2620534,0
+PAYX.US,D,20080306,000000,22.0111,22.117,21.4345,21.452,4880775.7193009,0
+PAYX.US,D,20080307,000000,21.3698,21.5688,20.9373,21.1324,5708657.769857,0
+PAYX.US,D,20080310,000000,21.1324,21.46,20.847,21.1177,5521189.5355032,0
+PAYX.US,D,20080311,000000,21.4286,21.9169,21.1903,21.9169,5136908.4110026,0
+PAYX.US,D,20080312,000000,22.0405,22.2691,21.8797,21.9356,4671881.2619522,0
+PAYX.US,D,20080313,000000,21.763,22.0748,21.4825,21.8326,4861816.1836003,0
+PAYX.US,D,20080314,000000,21.9846,22.0189,21.1658,21.5453,5832184.8604414,0
+PAYX.US,D,20080317,000000,21.1461,21.7346,21.1461,21.4903,6548882.4343066,0
+PAYX.US,D,20080318,000000,21.8453,22.2337,21.5855,22.2219,4895891.9542938,0
+PAYX.US,D,20080319,000000,22.4475,22.5995,22.068,22.068,7075317.7584455,0
+PAYX.US,D,20080320,000000,22.1925,22.8643,21.9993,22.8593,8260870.4863639,0
+PAYX.US,D,20080324,000000,23.027,23.6948,22.8093,23.5321,5145639.1991845,0
+PAYX.US,D,20080325,000000,23.5723,23.6684,23.0192,23.0643,6505867.8538484,0
+PAYX.US,D,20080326,000000,22.8848,23.3006,22.727,22.7818,5381502.0231588,0
+PAYX.US,D,20080327,000000,22.2691,23.6753,22.1925,23.1074,8378287.45282,0
+PAYX.US,D,20080328,000000,23.3821,23.5321,23.0104,23.1731,5659543.2624069,0
+PAYX.US,D,20080331,000000,23.5164,23.8733,23.3576,23.74,5551125.2688202,0
+PAYX.US,D,20080401,000000,23.8793,24.6981,23.8205,24.6981,7945788.1491585,0
+PAYX.US,D,20080402,000000,24.6481,24.9285,24.3873,24.8325,5745183.9124265,0
+PAYX.US,D,20080403,000000,24.5951,24.7971,24.2794,24.7844,6471486.1690629,0
+PAYX.US,D,20080404,000000,24.8796,25.2895,24.5294,25.213,6508498.7150385,0
+PAYX.US,D,20080407,000000,25.3208,25.3601,24.8796,24.9285,5492824.1611912,0
+PAYX.US,D,20080408,000000,24.8325,25.1501,24.6785,24.8099,6552592.1525273,0
+PAYX.US,D,20080409,000000,24.7903,24.8697,24.3461,24.4529,7002741.6795761,0
+PAYX.US,D,20080410,000000,24.2999,24.9227,24.2441,24.8393,4868776.748904,0
+PAYX.US,D,20080411,000000,24.5736,24.9786,24.5422,24.6344,5283156.7609038,0
+PAYX.US,D,20080414,000000,24.5373,24.7491,24.4726,24.5608,2593256.1904998,0
+PAYX.US,D,20080415,000000,24.6422,24.7315,24.3617,24.6922,3181410.7023877,0
+PAYX.US,D,20080416,000000,24.7648,25.3601,24.6981,25.2277,3470219.097956,0
+PAYX.US,D,20080417,000000,25.2836,25.4277,25.0325,25.2649,2612790.8446931,0
+PAYX.US,D,20080418,000000,25.7415,25.7415,25.3463,25.4639,5370167.9060551,0
+PAYX.US,D,20080421,000000,25.3601,25.3601,25.1021,25.2708,2812973.8884187,0
+PAYX.US,D,20080422,000000,25.1297,25.2649,24.7491,25.0698,3355633.8762771,0
+PAYX.US,D,20080423,000000,25.2502,25.3286,24.8549,25.1297,3793719.1712561,0
+PAYX.US,D,20080424,000000,25.1845,25.4346,24.9836,25.2561,3751095.141122,0
+PAYX.US,D,20080425,000000,25.2434,25.3463,24.8549,25.2895,2699680.6439212,0
+PAYX.US,D,20080428,000000,25.2895,25.3669,25.0826,25.1444,2316721.0682974,0
+PAYX.US,D,20080429,000000,25.0766,25.1444,24.8255,24.9786,2703677.9213883,0
+PAYX.US,D,20080430,000000,25.0766,25.6111,24.9836,25.1992,5292970.4849711,0
+PAYX.US,D,20080501,000000,25.0698,25.8445,24.8726,25.7828,4356473.6360958,0
+PAYX.US,D,20080502,000000,25.8799,25.9642,25.4639,25.7141,3614710.4812562,0
+PAYX.US,D,20080505,000000,25.5973,25.7484,25.2434,25.3032,2233160.6341026,0
+PAYX.US,D,20080506,000000,25.1501,25.4906,25.0629,25.2561,6834760.1728746,0
+PAYX.US,D,20080507,000000,25.2355,25.3208,24.9432,25.0187,1648415.0249118,0
+PAYX.US,D,20080508,000000,24.91,25.2061,24.7971,25.1501,4375880.8260842,0
+PAYX.US,D,20080509,000000,24.8796,25.0414,24.7432,24.91,2441939.8638098,0
+PAYX.US,D,20080512,000000,25.0414,25.3943,24.7785,25.3601,2707461.0589912,0
+PAYX.US,D,20080513,000000,25.3601,25.3943,24.91,25.1658,3743990.796195,0
+PAYX.US,D,20080514,000000,25.2708,25.4277,25.0698,25.1992,2234639.21888,0
+PAYX.US,D,20080515,000000,25.1021,25.5876,25.0472,25.5238,2799599.3243221,0
+PAYX.US,D,20080516,000000,25.6357,25.6357,25.0629,25.3159,3386364.9862329,0
+PAYX.US,D,20080519,000000,25.3091,25.3601,24.9973,25.1297,3174137.0849966,0
+PAYX.US,D,20080520,000000,25.0766,25.4277,24.9432,25.0698,2406279.4581203,0
+PAYX.US,D,20080521,000000,25.2777,25.4699,24.9923,25.0561,4781851.2596986,0
+PAYX.US,D,20080522,000000,24.9688,25.1227,24.0843,24.1587,8778829.9507308,0
+PAYX.US,D,20080523,000000,24.0843,24.2098,23.5086,23.636,7920380.9641148,0
+PAYX.US,D,20080527,000000,23.6605,24.0342,23.6273,23.9823,4505328.3740598,0
+PAYX.US,D,20080528,000000,24.1,24.2038,23.7312,23.8675,3548310.8079017,0
+PAYX.US,D,20080529,000000,23.9852,24.498,23.8566,24.2568,4127257.3056243,0
+PAYX.US,D,20080530,000000,24.2568,24.3823,23.8793,23.9419,5000333.0646862,0
+PAYX.US,D,20080602,000000,23.7655,23.8086,23.2664,23.4145,6090404.9059632,0
+PAYX.US,D,20080603,000000,23.5419,23.8008,23.2271,23.3006,6287750.0866299,0
+PAYX.US,D,20080604,000000,23.2664,23.6438,23.1143,23.2859,6438315.9040812,0
+PAYX.US,D,20080605,000000,23.3006,23.6233,23.1664,23.5566,6366716.7108786,0
+PAYX.US,D,20080606,000000,23.3644,23.487,22.727,22.9839,10030885.343081,0
+PAYX.US,D,20080609,000000,22.9839,23.2202,22.623,23.1006,7788168.9724623,0
+PAYX.US,D,20080610,000000,22.9339,23.4683,22.9339,23.0584,5968714.3196439,0
+PAYX.US,D,20080611,000000,22.977,23.1535,22.4553,22.5299,7549529.4682474,0
+PAYX.US,D,20080612,000000,22.7681,23.1664,22.5907,22.7741,6252986.0092296,0
+PAYX.US,D,20080613,000000,23.0437,23.3242,22.8643,23.3164,3853053.248802,0
+PAYX.US,D,20080616,000000,22.9633,23.4948,22.7965,23.3292,3800995.8477881,0
+PAYX.US,D,20080617,000000,23.3359,23.3743,22.8643,22.8917,3446406.7450445,0
+PAYX.US,D,20080618,000000,22.8289,22.8289,22.4926,22.5907,4316005.2805956,0
+PAYX.US,D,20080619,000000,22.5044,23.1447,22.4229,23.0437,3838133.8185414,0
+PAYX.US,D,20080620,000000,22.8593,22.9878,22.3259,22.4406,6618957.1556179,0
+PAYX.US,D,20080623,000000,22.628,22.6623,22.1297,22.1718,6166740.6690217,0
+PAYX.US,D,20080624,000000,21.9296,22.1464,21.7561,21.8944,7569841.144234,0
+PAYX.US,D,20080625,000000,22.0621,22.5299,21.7346,22.2337,5473039.6771561,0
+PAYX.US,D,20080626,000000,21.9082,22.5514,21.9022,22.2013,9567099.1855304,0
+PAYX.US,D,20080627,000000,22.0621,22.2965,21.6051,21.8797,10197846.11643,0
+PAYX.US,D,20080630,000000,21.7788,22.1033,21.6728,21.6728,5532766.3444533,0
+PAYX.US,D,20080701,000000,21.4825,22.1111,21.4678,21.9993,6148257.3395908,0
+PAYX.US,D,20080702,000000,22.117,22.2758,21.3393,21.3698,7305194.8633555,0
+PAYX.US,D,20080703,000000,21.5364,21.8062,21.4903,21.507,3738433.3568593,0
+PAYX.US,D,20080707,000000,21.6325,21.8522,21.098,21.4953,7166544.3997828,0
+PAYX.US,D,20080708,000000,21.4953,22.2818,21.3815,22.2621,10423589.302244,0
+PAYX.US,D,20080709,000000,22.1925,22.524,21.8522,21.8522,6494178.8763979,0
+PAYX.US,D,20080710,000000,21.8062,22.2691,21.709,22.1376,5829147.1335091,0
+PAYX.US,D,20080711,000000,21.8326,22.1581,21.5453,21.709,4688055.9597033,0
+PAYX.US,D,20080714,000000,21.7346,21.9993,21.1972,21.2431,4506349.107413,0
+PAYX.US,D,20080715,000000,21.0412,21.6444,20.9686,21.3011,5970908.7433961,0
+PAYX.US,D,20080716,000000,21.3129,22.2141,21.1745,22.1718,5094126.3252542,0
+PAYX.US,D,20080717,000000,22.1768,22.6623,22.0062,22.6495,8204345.7198951,0
+PAYX.US,D,20080718,000000,22.5044,22.9712,22.4062,22.8359,7973208.2489266,0
+PAYX.US,D,20080721,000000,22.8446,23.0643,22.5818,22.9947,6094939.5725184,0
+PAYX.US,D,20080722,000000,23.1074,23.3429,22.7534,23.3429,6499789.3408429,0
+PAYX.US,D,20080723,000000,23.433,23.6076,23.0731,23.3576,5297233.9076983,0
+PAYX.US,D,20080724,000000,23.0506,23.2536,22.5299,22.7818,5321872.2286576,0
+PAYX.US,D,20080725,000000,22.9476,22.9633,22.6054,22.7898,4214404.0726895,0
+PAYX.US,D,20080728,000000,22.6623,22.8289,22.3671,22.4062,3761964.2688062,0
+PAYX.US,D,20080729,000000,22.4406,22.9279,22.3995,22.878,5232451.5001762,0
+PAYX.US,D,20080730,000000,22.8721,22.9947,22.5299,22.7407,3933251.6871272,0
+PAYX.US,D,20080731,000000,22.5122,23.1447,22.5122,22.8093,5151541.3017305,0
+PAYX.US,D,20080801,000000,22.9065,22.9839,22.2416,22.7074,4695003.2687297,0
+PAYX.US,D,20080804,000000,22.7339,23.1664,22.4642,22.628,2700390.3646144,0
+PAYX.US,D,20080805,000000,22.8643,23.3292,22.6427,23.3242,4377003.5308014,0
+PAYX.US,D,20080806,000000,23.0359,23.6154,23.0104,23.5644,3721231.8074734,0
+PAYX.US,D,20080807,000000,23.3085,23.5497,22.9633,22.9947,4869071.4461458,0
+PAYX.US,D,20080808,000000,22.9878,24.0136,22.9839,23.9419,4959429.2914621,0
+PAYX.US,D,20080811,000000,23.8616,24.3696,23.6076,24.1587,3851425.7858333,0
+PAYX.US,D,20080812,000000,24.2098,24.3696,23.9616,24.1214,3695652.2908246,0
+PAYX.US,D,20080813,000000,23.993,24.2705,23.7518,24.0421,3074638.5266152,0
+PAYX.US,D,20080814,000000,23.896,24.403,23.8282,24.2872,3604737.6818613,0
+PAYX.US,D,20080815,000000,24.4314,24.506,24.0283,24.2637,4289289.8029526,0
+PAYX.US,D,20080818,000000,24.3764,24.6197,24.1587,24.3195,4341167.7343657,0
+PAYX.US,D,20080819,000000,24.1823,24.3195,23.74,23.8342,3467466.8908427,0
+PAYX.US,D,20080820,000000,23.9489,24.2499,23.6948,23.9175,3458030.4608222,0
+PAYX.US,D,20080821,000000,23.7469,24.0283,23.5566,23.896,3034090.6334512,0
+PAYX.US,D,20080822,000000,23.7792,24.403,23.636,24.2637,3103109.9511457,0
+PAYX.US,D,20080825,000000,24.0843,24.1391,23.5321,23.591,3821807.1834582,0
+PAYX.US,D,20080826,000000,23.6273,23.8616,23.4477,23.6684,3096246.2586378,0
+PAYX.US,D,20080827,000000,23.7792,24.3265,23.6233,24.1077,4558402.4295724,0
+PAYX.US,D,20080828,000000,24.0136,24.2941,23.9989,24.1823,2885600.9529701,0
+PAYX.US,D,20080829,000000,24.1823,24.403,23.5164,23.6154,4338258.4913521,0
+PAYX.US,D,20080902,000000,24.1666,24.4529,24.0283,24.3696,6669426.8624951,0
+PAYX.US,D,20080903,000000,24.0558,24.4245,23.9743,24.1234,6259290.8986631,0
+PAYX.US,D,20080904,000000,23.9616,24.2284,23.5497,23.5497,4035008.9112202,0
+PAYX.US,D,20080905,000000,23.3821,23.4409,22.9222,23.1074,5707576.873399,0
+PAYX.US,D,20080908,000000,23.2791,23.7243,23.1507,23.4145,7383980.9982899,0
+PAYX.US,D,20080909,000000,23.5644,23.6605,22.8093,22.8289,6584578.5299734,0
+PAYX.US,D,20080910,000000,22.9878,23.1967,22.7594,22.9339,4317210.5821176,0
+PAYX.US,D,20080911,000000,22.9339,23.5782,22.6927,23.5566,5390469.3849053,0
+PAYX.US,D,20080912,000000,23.2664,23.7518,23.1888,23.5644,4591010.8323387,0
+PAYX.US,D,20080915,000000,23.2732,23.7312,22.977,22.9878,4958497.2731956,0
+PAYX.US,D,20080916,000000,22.878,23.1378,21.9993,22.5818,10265978.283257,0
+PAYX.US,D,20080917,000000,22.4926,22.5436,21.9719,21.9719,7201041.3122095,0
+PAYX.US,D,20080918,000000,22.374,22.7818,21.9082,22.2337,10546324.075331,0
+PAYX.US,D,20080919,000000,22.8985,23.4145,21.6188,22.7898,8930785.6378728,0
+PAYX.US,D,20080922,000000,22.8035,23.1535,21.8139,21.8139,4104602.3276938,0
+PAYX.US,D,20080923,000000,21.9846,22.2691,21.7855,21.8062,4211514.204235,0
+PAYX.US,D,20080924,000000,21.6444,22.4808,21.613,22.3788,4478078.5664695,0
+PAYX.US,D,20080925,000000,21.8865,22.1661,21.6581,21.9797,9009010.9303054,0
+PAYX.US,D,20080926,000000,21.5933,23.13,21.5933,23.1074,5411876.2333409,0
+PAYX.US,D,20080929,000000,22.7818,23.2732,22.5181,22.727,11142518.009553,0
+PAYX.US,D,20080930,000000,23.0643,23.0643,22.524,22.8848,7263716.9913523,0
+PAYX.US,D,20081001,000000,22.4152,23.3292,22.3446,22.6171,5848753.1676571,0
+PAYX.US,D,20081002,000000,22.623,23.0192,21.8257,21.8257,6470452.1794324,0
+PAYX.US,D,20081003,000000,22.1238,22.7201,21.4953,21.5002,7860039.4094931,0
+PAYX.US,D,20081006,000000,21.1255,21.6648,20.1087,20.8333,11100551.694717,0
+PAYX.US,D,20081007,000000,21.0167,21.7022,20.0242,20.0291,10492852.331499,0
+PAYX.US,D,20081008,000000,19.9095,20.3577,19.0877,19.4967,9590303.7891126,0
+PAYX.US,D,20081009,000000,19.6064,19.782,18.8455,19.0269,10548861.122867,0
+PAYX.US,D,20081010,000000,18.82,19.8811,18.1453,19.6368,15338464.245653,0
+PAYX.US,D,20081013,000000,20.0439,21.002,19.178,20.9941,8732607.3511625,0
+PAYX.US,D,20081014,000000,21.4825,21.7346,19.587,19.9497,7199463.815209,0
+PAYX.US,D,20081015,000000,19.7938,19.9497,18.5081,18.7484,12003422.466613,0
+PAYX.US,D,20081016,000000,18.364,18.9299,17.3206,18.8543,14075463.247095,0
+PAYX.US,D,20081017,000000,18.3042,18.9799,18.0276,18.4296,9978768.7986764,0
+PAYX.US,D,20081020,000000,18.9916,19.4055,18.5012,19.3966,6762544.05292,0
+PAYX.US,D,20081021,000000,19.2741,19.3603,18.0884,18.0972,5898587.5929368,0
+PAYX.US,D,20081022,000000,18.0972,18.2071,16.9116,17.3078,10826274.218513,0
+PAYX.US,D,20081023,000000,17.3206,17.8178,16.6478,17.4902,9198741.9092254,0
+PAYX.US,D,20081024,000000,16.4193,17.5069,16.4193,16.9557,6005195.5948132,0
+PAYX.US,D,20081027,000000,16.6704,17.6363,16.4615,16.8086,5936375.1212784,0
+PAYX.US,D,20081028,000000,16.9185,18.7278,16.8606,18.5984,8673880.0032323,0
+PAYX.US,D,20081029,000000,18.6318,19.0054,17.9119,18.3346,9286804.3791391,0
+PAYX.US,D,20081030,000000,18.8121,19.5369,18.8121,19.4526,9478131.209905,0
+PAYX.US,D,20081031,000000,19.3966,20.037,18.9229,19.7762,5479223.2206666,0
+PAYX.US,D,20081103,000000,19.8438,20.3782,19.53,20.0242,4445475.2622714,0
+PAYX.US,D,20081104,000000,20.2244,20.3145,19.685,20.2939,6924804.9661036,0
+PAYX.US,D,20081105,000000,20.0507,20.2438,19.2888,19.3182,6162166.2336346,0
+PAYX.US,D,20081106,000000,19.0112,19.4888,18.3699,18.465,6896662.9090786,0
+PAYX.US,D,20081107,000000,18.7043,18.9916,18.2591,18.6318,5740142.4481925,0
+PAYX.US,D,20081110,000000,18.9867,19.1181,18.3699,18.5463,4116766.4917004,0
+PAYX.US,D,20081111,000000,18.3993,18.6238,17.8736,18.0757,4818251.9774904,0
+PAYX.US,D,20081112,000000,17.8423,17.9463,17.3705,17.3942,6564529.9401057,0
+PAYX.US,D,20081113,000000,17.3618,18.6562,16.7331,18.6513,8545260.462732,0
+PAYX.US,D,20081114,000000,18.2208,18.6562,17.7315,17.8099,6882194.1922466,0
+PAYX.US,D,20081117,000000,17.6001,18.2855,17.3078,17.6599,5618764.9139604,0
+PAYX.US,D,20081118,000000,17.6363,18.1394,17.3942,17.8364,6661514.9043656,0
+PAYX.US,D,20081119,000000,17.7932,18.111,17.045,17.0597,7140351.015523,0
+PAYX.US,D,20081120,000000,16.891,17.6677,16.4271,16.4939,9408800.8795503,0
+PAYX.US,D,20081121,000000,16.5654,17.3705,16.0869,17.3705,11224161.382105,0
+PAYX.US,D,20081124,000000,17.7364,18.9799,17.2598,18.8386,9199359.855691,0
+PAYX.US,D,20081125,000000,18.9799,19.2211,18.6189,19.0877,7624415.1985104,0
+PAYX.US,D,20081126,000000,18.8671,19.6506,18.6964,19.6506,4907580.9317443,0
+PAYX.US,D,20081128,000000,19.4369,19.6643,19.2888,19.582,1850240.8273108,0
+PAYX.US,D,20081201,000000,19.3388,19.3662,18.0217,18.0276,5735202.9553223,0
+PAYX.US,D,20081202,000000,18.2591,18.8318,18.0345,18.4572,6689525.4183311,0
+PAYX.US,D,20081203,000000,18.1316,19.0112,17.9119,18.8268,8311775.6109651,0
+PAYX.US,D,20081204,000000,18.5012,19.1388,17.7315,18.0276,6398427.765642,0
+PAYX.US,D,20081205,000000,17.6755,18.4296,17.143,18.3699,6612354.5098018,0
+PAYX.US,D,20081208,000000,18.6562,19.2122,18.5827,19.0054,6278220.8626681,0
+PAYX.US,D,20081209,000000,18.8602,19.1515,18.4072,18.5012,4885432.7514928,0
+PAYX.US,D,20081210,000000,17.959,18.4944,17.8531,18.2355,5970029.7502388,0
+PAYX.US,D,20081211,000000,18.2355,18.4296,17.6834,17.7364,5329465.0164178,0
+PAYX.US,D,20081212,000000,17.5413,18.1777,17.3872,18.0757,5469121.9373529,0
+PAYX.US,D,20081215,000000,17.8531,18.0757,17.2892,17.5128,6987467.388969,0
+PAYX.US,D,20081216,000000,17.7932,18.4443,17.4069,18.4443,7437883.0612778,0
+PAYX.US,D,20081217,000000,18.0502,18.6797,17.8491,18.4366,7773225.0690743,0
+PAYX.US,D,20081218,000000,18.5012,18.8318,17.704,17.9413,8356436.0092376,0
+PAYX.US,D,20081219,000000,18.1188,18.3483,17.8835,18.1884,7544309.5541264,0
+PAYX.US,D,20081222,000000,18.111,18.6052,17.45,17.7638,5320497.6546714,0
+PAYX.US,D,20081223,000000,17.8736,18.0139,17.3206,17.5246,3901078.702085,0
+PAYX.US,D,20081224,000000,17.4588,17.5069,17.3206,17.3618,1488683.0015545,0
+PAYX.US,D,20081226,000000,17.3794,17.6393,17.3206,17.45,1691108.3955736,0
+PAYX.US,D,20081229,000000,17.5246,17.5931,16.9342,17.1283,3445777.581729,0
+PAYX.US,D,20081230,000000,17.2725,17.8736,17.1685,17.8658,3320380.3363297,0
+PAYX.US,D,20081231,000000,17.6677,18.2904,17.6167,18.2071,4644895.5601946,0
+PAYX.US,D,20090102,000000,18.2287,18.7484,17.9884,18.664,4137299.4455468,0
+PAYX.US,D,20090105,000000,18.5199,18.5767,18.1188,18.3042,5687187.6991758,0
+PAYX.US,D,20090106,000000,18.4229,18.4807,18.1188,18.2904,5488383.3082908,0
+PAYX.US,D,20090107,000000,18.1316,18.3483,18.0139,18.0707,7276958.9926757,0
+PAYX.US,D,20090108,000000,18.111,18.3346,17.8658,18.1394,3879275.1850436,0
+PAYX.US,D,20090109,000000,18.1041,18.1041,17.4009,17.5333,4771503.2056841,0
+PAYX.US,D,20090112,000000,17.5764,17.7364,17.2656,17.4146,4667569.9126842,0
+PAYX.US,D,20090113,000000,17.4745,17.7364,17.4146,17.6363,4914273.3123608,0
+PAYX.US,D,20090114,000000,17.4246,17.5246,16.942,17.038,4651888.756335,0
+PAYX.US,D,20090115,000000,17.0537,17.3618,16.7871,17.247,7150570.5856188,0
+PAYX.US,D,20090116,000000,17.3942,17.6893,17.1764,17.6236,7560349.6496769,0
+PAYX.US,D,20090120,000000,17.556,17.8531,17.0921,17.0989,7577621.559304,0
+PAYX.US,D,20090121,000000,17.2725,17.6167,16.8459,17.3942,7186671.5076006,0
+PAYX.US,D,20090122,000000,16.9029,17.3431,16.8724,17.0704,5206586.4637083,0
+PAYX.US,D,20090123,000000,17.0704,17.0921,16.6851,16.9116,5477704.8670572,0
+PAYX.US,D,20090126,000000,16.8842,17.6599,16.8724,17.5413,7040636.27785,0
+PAYX.US,D,20090127,000000,17.0666,17.7364,16.8969,17.4667,6487619.0585546,0
+PAYX.US,D,20090128,000000,17.6305,17.7678,17.3794,17.5176,7401779.0801551,0
+PAYX.US,D,20090129,000000,17.4981,17.5931,17.1764,17.2175,5119170.4922422,0
+PAYX.US,D,20090130,000000,17.2725,17.4293,16.7871,16.8322,6078114.2974655,0
+PAYX.US,D,20090202,000000,16.7125,17.0851,16.5968,16.9498,7140241.9061635,0
+PAYX.US,D,20090203,000000,17.15,17.7178,17.0096,17.6677,7290464.0801182,0
+PAYX.US,D,20090204,000000,17.7178,17.8893,17.2941,17.5413,7169632.0926833,0
+PAYX.US,D,20090205,000000,17.3206,18.1707,17.0921,18.0217,7790646.8766065,0
+PAYX.US,D,20090206,000000,18.1707,18.7278,17.9463,18.6562,8058360.4561129,0
+PAYX.US,D,20090209,000000,18.4296,18.569,18.2591,18.3826,5992049.4465718,0
+PAYX.US,D,20090210,000000,18.3189,18.3826,17.4009,17.4373,9207394.1794572,0
+PAYX.US,D,20090211,000000,17.6001,17.8021,17.3353,17.5854,4540412.641543,0
+PAYX.US,D,20090212,000000,17.3942,17.6001,17.0704,17.6001,5604303.3351239,0
+PAYX.US,D,20090213,000000,17.548,17.6834,17.3206,17.3431,3661143.1418342,0
+PAYX.US,D,20090217,000000,17.15,17.1607,16.6086,16.636,7744532.3666841,0
+PAYX.US,D,20090218,000000,16.8606,17.2107,16.6311,17.0303,4939763.0942093,0
+PAYX.US,D,20090219,000000,17.0989,17.2892,16.532,16.5439,6600620.6649512,0
+PAYX.US,D,20090220,000000,16.4271,16.7282,16.3585,16.6086,10090959.73273,0
+PAYX.US,D,20090223,000000,16.6772,16.7047,16.0957,16.1163,6582651.2711946,0
+PAYX.US,D,20090224,000000,16.2535,16.6311,16.1075,16.5654,6273636.2301446,0
+PAYX.US,D,20090225,000000,16.4016,16.5586,15.9338,16.3507,8783883.6515286,0
+PAYX.US,D,20090226,000000,16.1869,16.3183,15.8309,15.8829,9946840.5449078,0
+PAYX.US,D,20090227,000000,15.2033,15.6593,15.1248,15.2847,13445528.008253,0
+PAYX.US,D,20090302,000000,15.0337,15.1033,14.3442,14.3522,11317338.735635,0
+PAYX.US,D,20090303,000000,14.406,14.5854,14.0716,14.503,14945047.506656,0
+PAYX.US,D,20090304,000000,14.5854,15.0414,14.5492,14.9061,10854236.805937,0
+PAYX.US,D,20090305,000000,14.8482,14.8482,14.5551,14.5854,9226902.3210959,0
+PAYX.US,D,20090306,000000,14.6335,14.8405,14.1687,14.509,7994859.8286356,0
+PAYX.US,D,20090309,000000,14.3913,14.5992,14.0863,14.155,5615699.6547598,0
+PAYX.US,D,20090310,000000,14.3569,15.0414,14.2472,15.0267,7723166.3067941,0
+PAYX.US,D,20090311,000000,15.2288,15.3622,14.7111,14.8749,5706245.1273857,0
+PAYX.US,D,20090312,000000,14.8836,15.4661,14.6217,15.4592,5406085.2795818,0
+PAYX.US,D,20090313,000000,15.6799,15.8535,15.4592,15.7632,5994891.3884853,0
+PAYX.US,D,20090316,000000,15.7996,15.9153,15.5063,15.52,4672104.5792394,0
+PAYX.US,D,20090317,000000,15.5946,16.0544,15.4936,16.0544,4282882.9421551,0
+PAYX.US,D,20090318,000000,15.9201,16.2535,15.6995,16.1075,8009230.6529581,0
+PAYX.US,D,20090319,000000,16.2134,16.2615,15.9073,16.0397,3901577.3420548,0
+PAYX.US,D,20090320,000000,16.2212,16.4694,15.9338,15.9574,6714429.8845504,0
+PAYX.US,D,20090323,000000,16.3183,16.8086,16.1427,16.8008,6907484.1102218,0
+PAYX.US,D,20090324,000000,16.6772,16.8969,16.538,16.8086,9073042.8285888,0
+PAYX.US,D,20090325,000000,16.3507,16.6968,16.0123,16.3663,14261760.850191,0
+PAYX.US,D,20090326,000000,16.8792,18.0345,16.4537,17.9325,16560201.512072,0
+PAYX.US,D,20090327,000000,17.8099,17.8835,17.4422,17.5617,7379992.8982455,0
+PAYX.US,D,20090330,000000,17.3942,17.556,17.247,17.4422,6701690.6020512,0
+PAYX.US,D,20090331,000000,17.6677,18.0502,17.4981,17.7854,7051115.8749239,0
+PAYX.US,D,20090401,000000,17.4009,17.8835,17.2725,17.7932,8204293.7144996,0
+PAYX.US,D,20090402,000000,18.0757,18.6513,18.0217,18.4513,7474112.4671782,0
+PAYX.US,D,20090403,000000,18.4366,18.9573,18.3562,18.9446,7555619.1981029,0
+PAYX.US,D,20090406,000000,18.7622,18.8739,18.3826,18.6435,5751057.4629904,0
+PAYX.US,D,20090407,000000,18.2855,18.3562,17.9795,18.1316,6205663.1386443,0
+PAYX.US,D,20090408,000000,18.1453,18.4728,18.0217,18.3885,5265698.2436808,0
+PAYX.US,D,20090409,000000,18.6719,18.7484,18.5278,18.7161,4884342.6776121,0
+PAYX.US,D,20090413,000000,18.6719,18.82,18.4944,18.7278,5967546.7475265,0
+PAYX.US,D,20090414,000000,18.569,18.6797,18.3483,18.4366,3591344.762919,0
+PAYX.US,D,20090415,000000,18.364,18.5827,18.2355,18.5405,4226836.4213832,0
+PAYX.US,D,20090416,000000,18.7622,19.1652,18.561,19.0947,5132394.1387202,0
+PAYX.US,D,20090417,000000,19.1181,19.1446,18.768,18.9916,4935229.4473677,0
+PAYX.US,D,20090420,000000,18.6964,18.7091,18.3826,18.4807,4058167.6276886,0
+PAYX.US,D,20090421,000000,18.465,18.972,18.2963,18.9229,6456053.8228415,0
+PAYX.US,D,20090422,000000,18.7759,19.178,18.6052,18.8455,4116177.0972167,0
+PAYX.US,D,20090423,000000,18.6052,18.6797,18.2904,18.6719,4875470.1492342,0
+PAYX.US,D,20090424,000000,18.7337,19.125,18.6052,19.0269,4281007.6887719,0
+PAYX.US,D,20090427,000000,18.6964,18.972,18.4807,18.5827,6761968.9344273,0
+PAYX.US,D,20090428,000000,18.5012,18.8268,18.2591,18.6886,3835417.3014056,0
+PAYX.US,D,20090429,000000,18.7161,19.2122,18.5984,19.0112,5084294.2463415,0
+PAYX.US,D,20090430,000000,19.1446,19.2211,18.5984,18.7161,5531585.5160587,0
+PAYX.US,D,20090501,000000,18.768,18.8318,18.5278,18.6562,3033702.1225544,0
+PAYX.US,D,20090504,000000,18.8876,19.1014,18.6562,18.8926,5327219.6069836,0
+PAYX.US,D,20090505,000000,18.8739,19.2054,18.8602,19.1593,4947099.933846,0
+PAYX.US,D,20090506,000000,19.3456,19.4369,18.8818,19.3182,4717550.1570143,0
+PAYX.US,D,20090507,000000,19.3966,19.5369,18.6189,18.7337,6145525.5267504,0
+PAYX.US,D,20090508,000000,18.9446,19.4526,18.7847,19.3103,6992976.9017636,0
+PAYX.US,D,20090511,000000,19.3103,19.3898,18.8926,19.1014,3809508.4172513,0
+PAYX.US,D,20090512,000000,19.2211,19.2956,18.8926,19.178,4668472.3592553,0
+PAYX.US,D,20090513,000000,18.9642,19.0406,18.4443,18.5827,4663382.9684802,0
+PAYX.US,D,20090514,000000,18.6189,18.7405,18.465,18.5405,4847137.4057586,0
+PAYX.US,D,20090515,000000,18.465,18.7337,18.364,18.515,3729895.2945552,0
+PAYX.US,D,20090518,000000,18.7091,19.125,18.5336,19.125,4012093.9063117,0
+PAYX.US,D,20090519,000000,19.125,19.125,18.7622,18.9366,2952751.1355633,0
+PAYX.US,D,20090520,000000,18.9799,19.2888,18.8995,18.9229,3208292.3933541,0
+PAYX.US,D,20090521,000000,18.7562,18.7562,18.1884,18.3993,5949673.2068521,0
+PAYX.US,D,20090522,000000,18.4513,18.7161,18.3699,18.4443,3485281.288126,0
+PAYX.US,D,20090526,000000,18.2718,19.0947,18.1884,19.0466,5291346.0811433,0
+PAYX.US,D,20090527,000000,18.9985,19.0947,18.6189,18.6562,5096121.904847,0
+PAYX.US,D,20090528,000000,18.82,18.972,18.4229,18.8268,3839302.4103724,0
+PAYX.US,D,20090529,000000,18.8926,18.9642,18.4875,18.9446,4900052.3859434,0
+PAYX.US,D,20090601,000000,19.2682,19.7889,19.125,19.7164,6126516.0250815,0
+PAYX.US,D,20090602,000000,19.6026,19.8154,19.5104,19.5693,6147145.8517237,0
+PAYX.US,D,20090603,000000,19.4722,19.6643,18.8876,19.0181,8263564.5697997,0
+PAYX.US,D,20090604,000000,19.2495,19.2495,18.82,19.0181,6233936.7387287,0
+PAYX.US,D,20090605,000000,19.3182,19.3388,18.9799,19.17,4616162.0692587,0
+PAYX.US,D,20090608,000000,19.1014,19.3103,18.8876,19.0947,3029774.1856148,0
+PAYX.US,D,20090609,000000,19.0947,19.2348,18.9495,19.1593,3146563.0084689,0
+PAYX.US,D,20090610,000000,19.3339,19.4212,19.0543,19.2956,4316159.2573553,0
+PAYX.US,D,20090611,000000,19.327,19.8516,19.3025,19.6211,5649700.9863577,0
+PAYX.US,D,20090612,000000,19.3182,19.3799,18.6719,19.1014,8012389.7258135,0
+PAYX.US,D,20090615,000000,18.8602,18.9366,18.664,18.8876,6018012.3755489,0
+PAYX.US,D,20090616,000000,18.9642,19.0338,18.7562,18.7622,5903093.7075099,0
+PAYX.US,D,20090617,000000,18.7759,18.8543,18.6052,18.6318,8060770.0394432,0
+PAYX.US,D,20090618,000000,18.364,18.6238,18.3042,18.569,7929173.9548289,0
+PAYX.US,D,20090619,000000,18.7562,18.7847,18.3885,18.5081,7479011.1715027,0
+PAYX.US,D,20090622,000000,18.3562,18.4875,18.1707,18.3042,6577225.3749185,0
+PAYX.US,D,20090623,000000,18.2963,18.3042,17.952,18.111,8647575.4701858,0
+PAYX.US,D,20090624,000000,18.2208,18.5533,18.2208,18.5081,7144843.873819,0
+PAYX.US,D,20090625,000000,17.4588,17.5854,16.6704,17.3618,24131917.90969,0
+PAYX.US,D,20090626,000000,17.2392,17.6893,17.1352,17.6442,9569825.8998026,0
+PAYX.US,D,20090629,000000,17.5413,17.7491,17.2598,17.5854,9683270.0619189,0
+PAYX.US,D,20090630,000000,17.6079,17.7932,17.3529,17.4588,8109234.9893048,0
+PAYX.US,D,20090701,000000,17.5128,17.9413,17.4146,17.7315,6812128.6483579,0
+PAYX.US,D,20090702,000000,17.5687,17.5687,17.0851,17.2038,7935960.1491002,0
+PAYX.US,D,20090706,000000,17.143,17.4009,17.0921,17.3705,5143831.2469017,0
+PAYX.US,D,20090707,000000,17.2823,17.4186,16.7792,16.8145,5671913.4085686,0
+PAYX.US,D,20090708,000000,16.9116,16.9901,16.7714,16.8969,6461550.0793589,0
+PAYX.US,D,20090709,000000,16.9901,16.9901,16.636,16.7714,4919022.1187804,0
+PAYX.US,D,20090710,000000,16.7547,16.9185,16.6311,16.8008,4485527.5746067,0
+PAYX.US,D,20090713,000000,16.8233,17.0666,16.5183,17.0597,4673165.0814246,0
+PAYX.US,D,20090714,000000,17.0537,17.0704,16.8322,17.0704,4308225.8852395,0
+PAYX.US,D,20090715,000000,17.1352,17.5764,17.0537,17.5294,7371556.8073053,0
+PAYX.US,D,20090716,000000,17.4422,17.6236,17.2725,17.5617,6903756.0371555,0
+PAYX.US,D,20090717,000000,17.652,17.652,17.3618,17.5687,3902467.5520621,0
+PAYX.US,D,20090720,000000,17.5069,17.7442,17.5069,17.7364,4869755.673998,0
+PAYX.US,D,20090721,000000,17.7678,17.8589,17.4981,17.7638,5197449.8294977,0
+PAYX.US,D,20090722,000000,17.7315,17.8021,17.4981,17.7108,3674113.8993296,0
+PAYX.US,D,20090723,000000,17.548,18.1816,17.5069,18.0757,5747756.6499391,0
+PAYX.US,D,20090724,000000,17.9884,18.1777,17.8893,18.1551,3321988.4247393,0
+PAYX.US,D,20090727,000000,18.2139,18.3826,18.0502,18.3699,4514448.6928522,0
+PAYX.US,D,20090728,000000,18.2071,18.5904,18.2071,18.4513,5369755.9417446,0
+PAYX.US,D,20090729,000000,18.4149,18.7091,18.3268,18.6886,6789037.2329897,0
+PAYX.US,D,20090730,000000,18.6797,18.6797,18.1551,18.2649,7665342.4251484,0
+PAYX.US,D,20090731,000000,18.3562,18.5199,18.1884,18.364,4585051.625829,0
+PAYX.US,D,20090803,000000,18.4807,18.5081,18.0217,18.364,6998015.3068567,0
+PAYX.US,D,20090804,000000,18.1884,18.6052,18.1777,18.515,6078048.0160789,0
+PAYX.US,D,20090805,000000,18.4296,18.5012,18.1188,18.3189,5052988.0178929,0
+PAYX.US,D,20090806,000000,18.2649,18.364,18.0825,18.1707,5363822.228076,0
+PAYX.US,D,20090807,000000,18.4875,19.3103,18.4149,19.2632,8357949.2642787,0
+PAYX.US,D,20090810,000000,19.2437,19.3966,18.9446,19.1103,4931890.9049117,0
+PAYX.US,D,20090811,000000,19.0543,19.1181,18.8268,18.972,3025810.5586979,0
+PAYX.US,D,20090812,000000,18.9573,19.4593,18.8268,19.3025,4104013.9529238,0
+PAYX.US,D,20090813,000000,19.5623,19.6064,19.3339,19.575,4636001.6178303,0
+PAYX.US,D,20090814,000000,19.5623,19.6064,19.1593,19.4143,4546992.8536592,0
+PAYX.US,D,20090817,000000,19.2348,19.2956,18.9073,18.9446,4338195.2691065,0
+PAYX.US,D,20090818,000000,19.178,19.1847,18.9573,19.0947,2823600.3242567,0
+PAYX.US,D,20090819,000000,19.0406,19.3339,18.9229,19.2741,2707736.3816738,0
+PAYX.US,D,20090820,000000,19.2741,19.3966,19.1446,19.3966,3334996.9116393,0
+PAYX.US,D,20090821,000000,19.6026,19.8438,19.2437,19.679,5549513.101556,0
+PAYX.US,D,20090824,000000,19.6368,19.8438,19.5947,19.7615,3107900.5658244,0
+PAYX.US,D,20090825,000000,19.7104,19.9095,19.6428,19.7046,3734251.5112235,0
+PAYX.US,D,20090826,000000,19.6291,19.685,19.4446,19.5947,4590556.0400554,0
+PAYX.US,D,20090827,000000,19.5466,19.7321,19.3603,19.6917,3540377.4357859,0
+PAYX.US,D,20090828,000000,19.7615,19.885,19.5025,19.6917,2941097.8480903,0
+PAYX.US,D,20090831,000000,19.575,19.6722,19.3966,19.6026,3270695.8089551,0
+PAYX.US,D,20090901,000000,19.4526,19.7104,18.972,19.0466,6669855.1422237,0
+PAYX.US,D,20090902,000000,19.0054,19.2054,18.9299,19.0466,3954531.0713578,0
+PAYX.US,D,20090903,000000,19.0338,19.2348,18.82,19.2122,3845956.0418706,0
+PAYX.US,D,20090904,000000,19.1847,19.4722,19.0877,19.4299,4441792.0566053,0
+PAYX.US,D,20090908,000000,19.587,19.587,19.2279,19.3898,4183070.3119727,0
+PAYX.US,D,20090909,000000,19.483,19.6643,19.0947,19.6026,4577789.225288,0
+PAYX.US,D,20090910,000000,19.5104,19.6987,19.3966,19.6917,2818651.6539639,0
+PAYX.US,D,20090911,000000,19.6722,19.8438,19.582,19.7938,3100207.8461274,0
+PAYX.US,D,20090914,000000,19.7615,20.0242,19.6722,20.0242,3425932.9345892,0
+PAYX.US,D,20090915,000000,19.9095,20.0125,19.7682,19.934,2433184.6025005,0
+PAYX.US,D,20090916,000000,19.8968,20.489,19.8663,20.3969,4693337.0566427,0
+PAYX.US,D,20090917,000000,20.3705,20.6626,20.2939,20.6047,5493227.9677925,0
+PAYX.US,D,20090918,000000,20.6685,20.7715,20.3626,20.5646,6862246.5540294,0
+PAYX.US,D,20090921,000000,20.5303,20.9118,20.439,20.695,4562306.9130983,0
+PAYX.US,D,20090922,000000,20.7941,21.3069,20.6284,21.2717,5947228.9532579,0
+PAYX.US,D,20090923,000000,21.1903,21.8522,21.1383,21.507,9976624.3408924,0
+PAYX.US,D,20090924,000000,20.8069,21.0637,20.0242,20.185,13457549.41235,0
+PAYX.US,D,20090925,000000,20.19,20.342,19.7046,19.9419,7425531.2699615,0
+PAYX.US,D,20090928,000000,20.0654,20.4126,20.0194,20.2939,4620055.3359346,0
+PAYX.US,D,20090929,000000,20.2174,20.3341,19.9635,19.988,4978995.5567783,0
+PAYX.US,D,20090930,000000,20.0654,20.19,19.7478,20.1291,5492686.4998498,0
+PAYX.US,D,20091001,000000,20.0654,20.1087,19.5466,19.6643,5868675.3130334,0
+PAYX.US,D,20091002,000000,19.5369,19.6643,19.3388,19.4446,4784407.6817929,0
+PAYX.US,D,20091005,000000,19.3966,19.6134,19.2956,19.6026,3136758.4618244,0
+PAYX.US,D,20091006,000000,19.7046,19.984,19.6064,19.8006,4969440.8399754,0
+PAYX.US,D,20091007,000000,19.7104,19.8732,19.6643,19.8438,3082663.6729586,0
+PAYX.US,D,20091008,000000,20.0654,20.0773,19.8909,19.9419,3446742.2308319,0
+PAYX.US,D,20091009,000000,19.8369,19.9419,19.7241,19.885,3841553.9380885,0
+PAYX.US,D,20091012,000000,19.9703,20.0439,19.6917,19.8438,2859097.5757639,0
+PAYX.US,D,20091013,000000,19.8311,19.885,19.6585,19.7682,2672399.225208,0
+PAYX.US,D,20091014,000000,19.8006,20.1224,19.7545,20.1164,3456775.1933318,0
+PAYX.US,D,20091015,000000,20.0997,20.1693,19.9497,20.037,4117385.4578795,0
+PAYX.US,D,20091016,000000,19.8154,19.9762,19.7104,19.9183,4042846.430254,0
+PAYX.US,D,20091019,000000,19.988,20.0703,19.7164,19.9703,4896846.4062605,0
+PAYX.US,D,20091020,000000,20.0586,20.0586,19.6428,19.7889,3027841.8282678,0
+PAYX.US,D,20091021,000000,19.8006,20.1438,19.7545,19.8066,3820800.7260959,0
+PAYX.US,D,20091022,000000,19.6987,20.1087,19.582,20.037,3794454.3847903,0
+PAYX.US,D,20091023,000000,20.0056,20.0242,19.6585,19.7615,3889945.4685681,0
+PAYX.US,D,20091026,000000,19.8311,20.3488,19.7615,20.2301,7354838.6021846,0
+PAYX.US,D,20091027,000000,20.2595,20.5087,20.1291,20.1959,5455441.4591644,0
+PAYX.US,D,20091028,000000,20.1693,20.3852,20.037,20.1224,5923306.4712737,0
+PAYX.US,D,20091029,000000,20.1576,20.1576,19.7938,19.8663,6408424.0184507,0
+PAYX.US,D,20091030,000000,19.8811,20.091,19.679,19.685,7747944.3285221,0
+PAYX.US,D,20091102,000000,19.7478,20.0056,19.6026,19.685,6137130.2243558,0
+PAYX.US,D,20091103,000000,19.7321,19.8663,19.5025,19.8311,5858305.8450327,0
+PAYX.US,D,20091104,000000,19.8311,20.4459,19.8006,20.19,7051894.9361445,0
+PAYX.US,D,20091105,000000,20.4459,21.0559,20.2743,21.0343,8427911.8170897,0
+PAYX.US,D,20091106,000000,20.9118,21.0932,20.6127,21.0412,5106032.50171,0
+PAYX.US,D,20091109,000000,21.0863,21.5129,21.0412,21.4433,6681389.1232009,0
+PAYX.US,D,20091110,000000,21.2864,21.6267,21.2864,21.4345,5908801.0447506,0
+PAYX.US,D,20091111,000000,21.6002,21.6188,21.3276,21.46,4157029.8847588,0
+PAYX.US,D,20091112,000000,21.4903,21.7159,21.3883,21.4825,6501095.5940152,0
+PAYX.US,D,20091113,000000,21.4825,21.5197,21.2795,21.4953,5009905.1166209,0
+PAYX.US,D,20091116,000000,21.5855,21.8257,21.5002,21.8062,4278222.8508222,0
+PAYX.US,D,20091117,000000,21.6384,21.866,21.6384,21.866,2870068.6748121,0
+PAYX.US,D,20091118,000000,21.7788,21.8139,21.6002,21.6933,3102282.963384,0
+PAYX.US,D,20091119,000000,21.5619,21.6188,21.3197,21.4433,3692946.9905389,0
+PAYX.US,D,20091120,000000,21.2717,21.5619,21.2648,21.5129,3138272.7365792,0
+PAYX.US,D,20091123,000000,21.709,22.068,21.6777,21.9591,5153223.8292357,0
+PAYX.US,D,20091124,000000,21.7346,21.9591,21.709,21.9082,3547183.0046163,0
+PAYX.US,D,20091125,000000,21.9846,22.0552,21.9296,21.9591,2238922.0161662,0
+PAYX.US,D,20091127,000000,21.4207,21.8404,21.3972,21.709,1792480.1679109,0
+PAYX.US,D,20091130,000000,21.6444,21.8453,21.5197,21.7227,3866368.6695075,0
+PAYX.US,D,20091201,000000,21.8797,22.068,21.8062,21.9846,6866231.5949327,0
+PAYX.US,D,20091202,000000,21.965,22.4062,21.9591,22.2337,4953513.9326389,0
+PAYX.US,D,20091203,000000,22.2875,22.374,21.9924,21.9993,4783224.813971,0
+PAYX.US,D,20091204,000000,22.3583,22.7818,22.2416,22.4152,8590387.8898513,0
+PAYX.US,D,20091207,000000,22.4347,22.5995,22.3514,22.5181,4019355.2871392,0
+PAYX.US,D,20091208,000000,22.4406,22.472,22.0189,22.0474,5709753.9620195,0
+PAYX.US,D,20091209,000000,22.0111,22.0552,21.7788,21.965,5493520.6256071,0
+PAYX.US,D,20091210,000000,22.0748,22.2621,22.0405,22.0621,5474522.340788,0
+PAYX.US,D,20091211,000000,22.2269,22.2416,21.9719,22.0621,3423459.1092996,0
+PAYX.US,D,20091214,000000,22.2534,22.3446,22.068,22.1718,4295894.4881961,0
+PAYX.US,D,20091215,000000,22.1581,22.2013,21.9356,22.0474,5135157.5626835,0
+PAYX.US,D,20091216,000000,22.1297,22.1581,21.7159,21.8257,6793813.5716776,0
+PAYX.US,D,20091217,000000,22.1718,22.2141,21.3069,21.3883,9298607.5645171,0
+PAYX.US,D,20091218,000000,21.5002,21.5619,21.3197,21.4207,8595646.5530905,0
+PAYX.US,D,20091221,000000,21.4825,21.709,21.4099,21.452,4220459.1322812,0
+PAYX.US,D,20091222,000000,21.5129,21.5364,21.3883,21.452,3482343.4931305,0
+PAYX.US,D,20091223,000000,21.4825,21.5619,21.3393,21.3775,2681709.2107374,0
+PAYX.US,D,20091224,000000,21.4825,21.5002,21.4207,21.5002,1230208.0276227,0
+PAYX.US,D,20091228,000000,21.5855,21.6002,21.4286,21.4825,2250708.8861261,0
+PAYX.US,D,20091229,000000,21.5855,21.5855,21.4286,21.452,1629654.3333709,0
+PAYX.US,D,20091230,000000,21.507,21.5531,21.3815,21.4099,2300859.4226339,0
+PAYX.US,D,20091231,000000,21.3883,21.4756,21.2294,21.2294,2992112.0820509,0
+PAYX.US,D,20100104,000000,21.5855,21.5855,21.2942,21.3521,5385177.0711158,0
+PAYX.US,D,20100105,000000,21.3815,21.3972,21.1598,21.3393,4672734.7622686,0
+PAYX.US,D,20100106,000000,21.3609,21.5364,21.2501,21.5129,5062413.2310635,0
+PAYX.US,D,20100107,000000,21.5002,21.8591,21.3069,21.8522,5303529.6197089,0
+PAYX.US,D,20100108,000000,21.3815,21.8944,21.2294,21.866,7335638.414065,0
+PAYX.US,D,20100111,000000,21.9082,22.1033,21.6384,21.9993,4700067.1666638,0
+PAYX.US,D,20100112,000000,21.8738,22.0248,21.763,21.9239,4049954.8540355,0
+PAYX.US,D,20100113,000000,21.8326,21.9797,21.6444,21.9356,5667663.2421189,0
+PAYX.US,D,20100114,000000,21.8326,21.9356,21.5453,21.7227,3319379.9972492,0
+PAYX.US,D,20100115,000000,21.4953,21.5286,21.1383,21.2501,6357522.9727041,0
+PAYX.US,D,20100119,000000,21.2795,21.3334,20.9589,21.0863,6710648.7863748,0
+PAYX.US,D,20100120,000000,20.899,21.1324,20.6685,21.098,6979496.2874485,0
+PAYX.US,D,20100121,000000,21.1383,21.3775,20.8618,20.945,5532947.8534811,0
+PAYX.US,D,20100122,000000,20.945,21.0206,20.5234,20.5371,5280416.7903544,0
+PAYX.US,D,20100125,000000,20.6214,20.6214,20.342,20.439,4213353.7676408,0
+PAYX.US,D,20100126,000000,20.4195,20.5519,20.3224,20.3488,5590182.3406431,0
+PAYX.US,D,20100127,000000,20.2037,20.4606,20.1762,20.3577,6934429.0234339,0
+PAYX.US,D,20100128,000000,20.2538,20.3028,19.8311,20.0056,7122875.163168,0
+PAYX.US,D,20100129,000000,20.1087,20.3096,20.0654,20.085,9657238.8121278,0
+PAYX.US,D,20100201,000000,20.1488,20.3341,20.091,20.3145,7488948.2809203,0
+PAYX.US,D,20100202,000000,20.3341,20.5234,20.0703,20.4459,4932447.668559,0
+PAYX.US,D,20100203,000000,20.4459,20.5303,20.3028,20.4263,3497131.3803315,0
+PAYX.US,D,20100204,000000,20.3096,20.3224,19.988,20.0773,6983811.7155711,0
+PAYX.US,D,20100205,000000,20.1164,20.1488,19.7478,20.0507,5941370.6983986,0
+PAYX.US,D,20100208,000000,20.0125,20.1576,19.8909,19.9977,4039222.3679789,0
+PAYX.US,D,20100209,000000,20.2381,20.3341,20.0194,20.1693,4152491.1393491,0
+PAYX.US,D,20100210,000000,20.1645,20.2595,19.9703,20.1488,2615121.9100733,0
+PAYX.US,D,20100211,000000,20.185,20.4459,19.9703,20.391,3551043.6404558,0
+PAYX.US,D,20100212,000000,20.2939,20.5303,20.0703,20.4606,5020020.6759256,0
+PAYX.US,D,20100216,000000,20.4606,20.7234,20.439,20.695,2594576.7196631,0
+PAYX.US,D,20100217,000000,20.7304,20.8705,20.7304,20.8411,2699978.400304,0
+PAYX.US,D,20100218,000000,20.8411,21.0079,20.8225,20.899,3485175.2379075,0
+PAYX.US,D,20100219,000000,20.899,20.9814,20.7381,20.945,3812458.4488106,0
+PAYX.US,D,20100222,000000,20.9765,21.0863,20.8902,20.9883,2166675.3048024,0
+PAYX.US,D,20100223,000000,20.9686,21.106,20.6832,20.847,3693455.8276451,0
+PAYX.US,D,20100224,000000,20.9245,21.1825,20.9118,21.002,4947790.2799799,0
+PAYX.US,D,20100225,000000,20.7665,20.8069,20.489,20.6489,5319909.2799014,0
+PAYX.US,D,20100226,000000,20.7087,20.7862,20.5793,20.7461,3343836.8091808,0
+PAYX.US,D,20100301,000000,20.7588,21.0559,20.6882,20.9883,3341087.6612085,0
+PAYX.US,D,20100302,000000,21.0079,21.0167,20.7381,20.7785,3576156.1282575,0
+PAYX.US,D,20100303,000000,21.0481,21.1461,20.8705,21.0343,4042735.2814673,0
+PAYX.US,D,20100304,000000,21.098,21.1383,20.9186,21.0167,3445668.4723695,0
+PAYX.US,D,20100305,000000,21.1461,21.6267,21.0794,21.5619,3903564.7639382,0
+PAYX.US,D,20100308,000000,21.5688,21.7972,21.4953,21.6511,3294457.1761844,0
+PAYX.US,D,20100309,000000,21.6777,21.9169,21.5933,21.8257,3220174.0966824,0
+PAYX.US,D,20100310,000000,21.9022,22.1033,21.8326,22.0248,3356109.0628331,0
+PAYX.US,D,20100311,000000,21.9239,22.0944,21.8797,22.0886,2037658.0759827,0
+PAYX.US,D,20100312,000000,22.0621,22.3327,21.9993,22.2621,3254236.6110987,0
+PAYX.US,D,20100315,000000,22.2013,22.4926,22.1837,22.4808,2845126.4791882,0
+PAYX.US,D,20100316,000000,22.5357,22.5907,22.3052,22.374,4090243.739935,0
+PAYX.US,D,20100317,000000,22.3583,22.5514,22.3446,22.472,4143700.1880624,0
+PAYX.US,D,20100318,000000,22.5122,22.6054,22.4152,22.5004,3803554.3093098,0
+PAYX.US,D,20100319,000000,22.6927,22.6927,22.1768,22.2875,6802222.1303495,0
+PAYX.US,D,20100322,000000,22.2691,22.574,22.1837,22.5122,2961963.2285833,0
+PAYX.US,D,20100323,000000,22.727,22.7407,22.5004,22.7005,2999839.4720116,0
+PAYX.US,D,20100324,000000,22.6564,22.6927,22.3671,22.4062,5658609.2047131,0
+PAYX.US,D,20100325,000000,21.9356,22.068,21.4756,21.5247,11646191.28583,0
+PAYX.US,D,20100326,000000,21.5286,21.7788,21.507,21.6267,6374310.5183524,0
+PAYX.US,D,20100329,000000,21.7022,21.8062,21.4825,21.613,3840676.9843585,0
+PAYX.US,D,20100330,000000,21.5786,21.7227,21.4286,21.5197,4266930.5419776,0
+PAYX.US,D,20100331,000000,21.46,21.4953,21.257,21.2864,4526519.0432038,0
+PAYX.US,D,20100401,000000,21.2942,21.4099,21.1127,21.2864,5929136.174151,0
+PAYX.US,D,20100405,000000,21.3698,21.6188,21.2795,21.5286,3836005.6761756,0
+PAYX.US,D,20100406,000000,21.5364,21.5364,21.3972,21.4678,3159119.7622266,0
+PAYX.US,D,20100407,000000,21.4903,21.5855,21.1658,21.2364,4338622.5291215,0
+PAYX.US,D,20100408,000000,21.106,21.452,21.0637,21.4099,5597661.9401893,0
+PAYX.US,D,20100409,000000,21.3883,21.6444,21.3334,21.6325,2868866.432431,0
+PAYX.US,D,20100412,000000,21.5786,21.6325,21.4345,21.5531,3181116.0051459,0
+PAYX.US,D,20100413,000000,21.5855,21.6267,21.4207,21.5786,2209116.806195,0
+PAYX.US,D,20100414,000000,21.5453,21.7561,21.5129,21.7483,2303525.9738014,0
+PAYX.US,D,20100415,000000,21.7159,21.7483,21.5453,21.6325,3211560.5755689,0
+PAYX.US,D,20100416,000000,21.6188,21.6325,21.3276,21.3521,5965781.6232164,0
+PAYX.US,D,20100419,000000,21.452,21.5531,21.2795,21.5286,3827081.142402,0
+PAYX.US,D,20100420,000000,21.6267,21.7788,21.5364,21.7404,2351856.3214627,0
+PAYX.US,D,20100421,000000,21.6384,21.7708,21.5688,21.7561,2650916.9179631,0
+PAYX.US,D,20100422,000000,21.709,21.8591,21.4953,21.8404,3128961.7313361,0
+PAYX.US,D,20100423,000000,21.8463,22.0082,21.6718,21.9807,3154100.7316926,0
+PAYX.US,D,20100426,000000,21.9591,22.0621,21.8591,22.0062,0,0
+PAYX.US,D,20100427,000000,21.9443,22.1111,21.6051,21.6511,4113717.547918,0
+PAYX.US,D,20100428,000000,21.7561,21.866,21.4953,21.5619,3779074.0439645,0
+PAYX.US,D,20100429,000000,21.4099,21.4207,21.1745,21.404,4436320.2732154,0
+PAYX.US,D,20100430,000000,21.3698,21.5129,21.1745,21.1825,4213492.4486957,0
+PAYX.US,D,20100503,000000,21.1903,21.4678,21.106,21.4433,4001160.5366682,0
+PAYX.US,D,20100504,000000,21.3276,21.3775,20.9118,21.0932,4295214.3391984,0
+PAYX.US,D,20100505,000000,21.098,21.3334,20.7862,20.899,3375170.5698975,0
+PAYX.US,D,20100506,000000,20.8775,21.1177,19.477,20.2665,8191539.1362957,0
+PAYX.US,D,20100507,000000,20.1693,20.4038,19.8516,20.0586,10757312.004782,0
+PAYX.US,D,20100510,000000,20.5793,21.0481,20.3782,21.0481,6342433.2502657,0
+PAYX.US,D,20100511,000000,20.8549,21.2294,20.8333,20.9589,4370226.5139528,0
+PAYX.US,D,20100512,000000,20.9814,21.2431,20.847,21.1972,3506618.7960342,0
+PAYX.US,D,20100513,000000,21.0794,21.257,20.8411,20.8549,4093520.0798589,0
+PAYX.US,D,20100514,000000,20.9686,20.9686,20.3028,20.4126,4798440.9809008,0
+PAYX.US,D,20100517,000000,20.5087,20.8333,20.4528,20.7785,4418698.6018099,0
+PAYX.US,D,20100518,000000,20.9118,21.0559,20.5303,20.6127,3446421.0210355,0
+PAYX.US,D,20100519,000000,20.6284,20.8069,20.4195,20.5087,5836948.9625653,0
+PAYX.US,D,20100520,000000,20.3096,20.3224,19.9977,20.037,11064019.433865,0
+PAYX.US,D,20100521,000000,19.8311,20.4263,19.7478,20.4038,10581793.79457,0
+PAYX.US,D,20100524,000000,20.2743,20.4763,20.085,20.085,6819852.9791777,0
+PAYX.US,D,20100525,000000,19.8811,19.9556,19.6291,19.9556,9104758.9819204,0
+PAYX.US,D,20100526,000000,20.0125,20.2939,19.53,19.6428,7949046.1342369,0
+PAYX.US,D,20100527,000000,20.0056,20.037,19.7938,19.9556,5345844.6766103,0
+PAYX.US,D,20100528,000000,19.984,20.037,19.685,19.7762,4019723.403763,0
+PAYX.US,D,20100601,000000,19.6585,19.9556,19.5104,19.5546,3089499.8331983,0
+PAYX.US,D,20100602,000000,19.582,19.9977,19.4143,19.9977,3439315.656395,0
+PAYX.US,D,20100603,000000,20.0056,20.19,19.9183,20.1438,3239492.5715841,0
+PAYX.US,D,20100604,000000,19.7104,19.8663,19.327,19.3799,4162365.026521,0
+PAYX.US,D,20100607,000000,19.3849,19.5163,19.1181,19.1388,4373084.7712845,0
+PAYX.US,D,20100608,000000,19.17,19.3849,19.075,19.3388,4935527.2037505,0
+PAYX.US,D,20100609,000000,19.3898,19.7046,19.3339,19.3662,3415252.4539283,0
+PAYX.US,D,20100610,000000,19.679,19.8909,19.483,19.8066,4905892.2859572,0
+PAYX.US,D,20100611,000000,19.5623,19.7046,19.3535,19.6506,5773654.3172434,0
+PAYX.US,D,20100614,000000,19.8909,19.9095,19.5241,19.5623,4978854.8362959,0
+PAYX.US,D,20100615,000000,19.6368,20.0773,19.582,20.0703,4095499.3440334,0
+PAYX.US,D,20100616,000000,19.9556,20.0703,19.8154,20.0125,3247433.0816955,0
+PAYX.US,D,20100617,000000,20.0703,20.0703,19.679,19.8663,5680643.1770369,0
+PAYX.US,D,20100618,000000,19.8811,19.9026,19.587,19.6291,6723252.4469599,0
+PAYX.US,D,20100621,000000,19.7545,20.0056,19.3966,19.5025,4507889.8947224,0
+PAYX.US,D,20100622,000000,19.587,19.6643,19.1847,19.2122,5631889.6482154,0
+PAYX.US,D,20100623,000000,19.2279,19.3603,18.9366,18.9985,7970608.9988593,0
+PAYX.US,D,20100624,000000,18.664,18.9162,18.364,18.5533,9477312.3798524,0
+PAYX.US,D,20100625,000000,18.569,18.6318,18.2591,18.3699,6447313.8572368,0
+PAYX.US,D,20100628,000000,18.3777,18.5405,18.2963,18.4296,3922675.2172575,0
+PAYX.US,D,20100629,000000,18.2718,18.2963,17.8952,18.0139,8451033.8238671,0
+PAYX.US,D,20100630,000000,18.0139,18.1904,17.8579,17.9942,6993048.2817184,0
+PAYX.US,D,20100701,000000,17.952,18.064,17.7108,18.0089,12831656.318376,0
+PAYX.US,D,20100702,000000,17.959,18.0825,17.5687,17.6442,9075843.9819567,0
+PAYX.US,D,20100706,000000,17.8246,17.8364,17.247,17.4293,15217924.916033,0
+PAYX.US,D,20100707,000000,17.4246,18.0345,17.3872,18.0276,8592383.4694439,0
+PAYX.US,D,20100708,000000,18.0502,18.2011,17.903,18.1816,5564368.2898573,0
+PAYX.US,D,20100709,000000,18.2011,18.2591,18.111,18.2071,4453265.8744777,0
+PAYX.US,D,20100712,000000,17.9942,18.1777,17.7108,17.8423,9801330.4676814,0
+PAYX.US,D,20100713,000000,18.0139,18.1041,17.8178,18.056,8045427.428022,0
+PAYX.US,D,20100714,000000,18.0345,18.2855,17.959,18.2649,8529930.0878745,0
+PAYX.US,D,20100715,000000,18.2855,18.3944,18.111,18.3699,6186466.0096656,0
+PAYX.US,D,20100716,000000,18.3826,18.3826,17.7854,17.7854,6993709.0561568,0
+PAYX.US,D,20100719,000000,17.8364,18.1041,17.8099,18.0345,4291164.036622,0
+PAYX.US,D,20100720,000000,17.7491,18.2591,17.6677,18.2355,5221363.1340593,0
+PAYX.US,D,20100721,000000,18.2434,18.2904,17.8099,17.8589,5578104.852296,0
+PAYX.US,D,20100722,000000,17.9658,18.3826,17.9658,18.2355,4017120.0748412,0
+PAYX.US,D,20100723,000000,18.2011,18.4875,18.0217,18.4572,4839148.9691062,0
+PAYX.US,D,20100726,000000,18.3944,18.6562,18.3777,18.6562,3974816.2347898,0
+PAYX.US,D,20100727,000000,18.7562,18.9073,18.664,18.7622,5637114.6609045,0
+PAYX.US,D,20100728,000000,18.768,18.8739,18.6513,18.6562,5937367.3026496,0
+PAYX.US,D,20100729,000000,18.4572,18.6238,17.959,18.0972,7787574.4794105,0
+PAYX.US,D,20100730,000000,17.8952,18.064,17.8835,18.0089,9272491.678494,0
+PAYX.US,D,20100802,000000,18.1944,18.2287,18.0413,18.0972,6403686.4288813,0
+PAYX.US,D,20100803,000000,18.1041,18.1316,17.9119,17.9795,6116669.6701778,0
+PAYX.US,D,20100804,000000,18.0021,18.0825,17.9325,17.952,7478382.0081871,0
+PAYX.US,D,20100805,000000,17.9119,17.952,17.7491,17.8835,6815901.5888244,0
+PAYX.US,D,20100806,000000,17.6893,17.8364,17.5333,17.7108,5073041.7063288,0
+PAYX.US,D,20100809,000000,17.8178,17.9197,17.7678,17.8423,3401076.3949109,0
+PAYX.US,D,20100810,000000,17.7491,17.903,17.5246,17.7442,4613647.4554235,0
+PAYX.US,D,20100811,000000,17.5413,17.5687,17.2725,17.3019,5214193.5274594,0
+PAYX.US,D,20100812,000000,17.1352,17.2656,17.0794,17.1685,4111649.5686569,0
+PAYX.US,D,20100813,000000,17.1813,17.3529,17.0851,17.3019,4178489.7583037,0
+PAYX.US,D,20100816,000000,17.2725,17.4373,17.15,17.3353,3518634.0818493,0
+PAYX.US,D,20100817,000000,17.4186,17.7854,17.3942,17.652,4471131.2574431,0
+PAYX.US,D,20100818,000000,17.5854,17.7315,17.4373,17.652,3153115.6883168,0
+PAYX.US,D,20100819,000000,17.5854,17.6236,17.2823,17.5069,4310475.3735283,0
+PAYX.US,D,20100820,000000,17.4834,17.6305,17.3529,17.5854,4486727.7775604,0
+PAYX.US,D,20100823,000000,17.7178,17.8021,17.5333,17.5854,8699424.8496173,0
+PAYX.US,D,20100824,000000,17.45,17.5617,17.2941,17.3019,3938696.9579624,0
+PAYX.US,D,20100825,000000,17.2107,17.5294,17.1685,17.4588,3711337.5260285,0
+PAYX.US,D,20100826,000000,17.5176,17.7765,17.4422,17.4745,4517143.7960016,0
+PAYX.US,D,20100827,000000,17.6167,17.6393,17.3078,17.5764,4279136.5142433,0
+PAYX.US,D,20100830,000000,17.556,17.6001,17.3078,17.3137,2694618.7854144,0
+PAYX.US,D,20100831,000000,17.2538,17.4774,17.15,17.247,5915233.398389,0
+PAYX.US,D,20100901,000000,17.4745,17.7559,17.4293,17.6677,3987210.8540789,0
+PAYX.US,D,20100902,000000,17.6971,18.0217,17.5931,18.0139,4037284.9120637,0
+PAYX.US,D,20100903,000000,18.1944,18.3405,18.163,18.2011,3772699.8140036,0
+PAYX.US,D,20100907,000000,18.0345,18.2071,17.7932,17.8099,2647287.75712,0
+PAYX.US,D,20100908,000000,17.8658,17.9325,17.8246,17.8491,2664075.3027682,0
+PAYX.US,D,20100909,000000,17.9884,18.064,17.7932,17.8658,3599272.0167532,0
+PAYX.US,D,20100910,000000,17.8893,17.9727,17.8178,17.9119,3786479.2044151,0
+PAYX.US,D,20100913,000000,18.111,18.1316,17.952,18.0021,3883270.4230835,0
+PAYX.US,D,20100914,000000,18.0021,18.0757,17.8531,17.9119,3784637.601582,0
+PAYX.US,D,20100915,000000,18.0021,18.0021,17.8491,17.9256,4637401.6846575,0
+PAYX.US,D,20100916,000000,17.903,18.0345,17.8589,17.9256,4917786.2258492,0
+PAYX.US,D,20100917,000000,18.0089,18.0345,17.9325,17.9795,5586648.0131684,0
+PAYX.US,D,20100920,000000,18.0972,18.5012,18.0021,18.4728,8256495.9148501,0
+PAYX.US,D,20100921,000000,18.5199,18.5336,18.1944,18.2591,5077754.822771,0
+PAYX.US,D,20100922,000000,18.2855,18.465,18.2139,18.364,4940791.9852716,0
+PAYX.US,D,20100923,000000,18.2208,18.4572,18.1266,18.1884,4105621.0216197,0
+PAYX.US,D,20100924,000000,18.3885,18.8671,18.2355,18.8671,8359497.1895836,0
+PAYX.US,D,20100927,000000,18.7562,18.8386,18.6238,18.6562,8339372.1211929,0
+PAYX.US,D,20100928,000000,18.7043,18.8739,18.3993,18.8268,8722246.0408709,0
+PAYX.US,D,20100929,000000,18.82,18.8926,18.6435,18.8818,6066546.6659381,0
+PAYX.US,D,20100930,000000,18.8818,19.2054,18.8602,19.0466,8611867.1379552,0
+PAYX.US,D,20101001,000000,19.178,19.3849,18.8543,18.8876,5723493.5835992,0
+PAYX.US,D,20101004,000000,18.9073,18.9799,18.7228,18.8602,5589706.1343733,0
+PAYX.US,D,20101005,000000,19.1103,19.2632,19.0466,19.1181,5305271.2906053,0
+PAYX.US,D,20101006,000000,19.0613,19.0947,18.9162,19.0543,3549175.5250681,0
+PAYX.US,D,20101007,000000,19.2211,19.2632,19.0181,19.1103,4665857.8134833,0
+PAYX.US,D,20101008,000000,19.2122,19.2122,18.9162,19.0406,3326317.1091393,0
+PAYX.US,D,20101011,000000,19.0054,19.1308,18.9229,18.9867,2197651.1460318,0
+PAYX.US,D,20101012,000000,18.9867,19.0269,18.7405,18.8995,5064258.9127511,0
+PAYX.US,D,20101013,000000,19.0543,19.2956,18.9366,19.1446,5933846.2314521,0
+PAYX.US,D,20101014,000000,19.1388,19.2437,18.9642,19.125,3623501.432543,0
+PAYX.US,D,20101015,000000,19.2279,19.327,19.0543,19.1308,4528843.9903021,0
+PAYX.US,D,20101018,000000,19.1308,19.327,18.9916,19.1446,9090905.1524133,0
+PAYX.US,D,20101019,000000,19.1446,19.17,18.8602,18.9799,5619775.4501771,0
+PAYX.US,D,20101020,000000,19.0613,19.3025,19.0181,19.2348,4210488.3723135,0
+PAYX.US,D,20101021,000000,19.327,19.6026,19.2279,19.3456,9431335.5312713,0
+PAYX.US,D,20101022,000000,19.3535,19.483,19.2632,19.3966,9002350.1608118,0
+PAYX.US,D,20101025,000000,19.5025,19.575,19.4055,19.4299,8541840.3431847,0
+PAYX.US,D,20101026,000000,19.3182,19.477,19.1927,19.4526,4707314.2715003,0
+PAYX.US,D,20101027,000000,19.2956,19.327,19.1446,19.2632,6542777.4087464,0
+PAYX.US,D,20101028,000000,19.1103,19.2279,19.0817,19.1927,4304760.8982921,0
+PAYX.US,D,20101029,000000,19.17,19.2298,19.0817,19.2221,2844172.0272215,0
+PAYX.US,D,20101101,000000,19.2495,19.3721,19.0877,19.1847,3508033.1388523,0
+PAYX.US,D,20101102,000000,19.3662,19.4888,19.2632,19.4143,4718482.1752808,0
+PAYX.US,D,20101103,000000,19.4143,19.6134,19.3662,19.4888,5008885.4029813,0
+PAYX.US,D,20101104,000000,19.6987,19.7682,19.5104,19.587,6312248.7068207,0
+PAYX.US,D,20101105,000000,19.6368,19.6428,19.477,19.5369,5048956.0701621,0
+PAYX.US,D,20101108,000000,19.4593,19.6064,19.2888,19.3103,4808983.8002203,0
+PAYX.US,D,20101109,000000,19.3662,19.3966,19.1593,19.2437,6049317.5842839,0
+PAYX.US,D,20101110,000000,19.2437,19.3182,19.0877,19.2279,4808909.3611246,0
+PAYX.US,D,20101111,000000,19.075,19.2682,19.0543,19.2437,3632448.4000166,0
+PAYX.US,D,20101112,000000,19.1446,19.3535,19.075,19.2279,4421342.7192773,0
+PAYX.US,D,20101115,000000,19.4299,19.4888,19.3339,19.4143,4374851.9350219,0
+PAYX.US,D,20101116,000000,19.2632,19.3388,19.0181,19.125,6749263.3024782,0
+PAYX.US,D,20101117,000000,19.1181,19.2819,19.0269,19.2682,4096867.7997377,0
+PAYX.US,D,20101118,000000,19.3103,19.6643,19.3103,19.5163,3276014.6352991,0
+PAYX.US,D,20101119,000000,19.5241,19.6722,19.4143,19.6585,3806708.2835969,0
+PAYX.US,D,20101122,000000,19.5104,19.7545,19.4369,19.7408,2760180.2541571,0
+PAYX.US,D,20101123,000000,19.5546,19.587,19.3388,19.5369,3196245.4964161,0
+PAYX.US,D,20101124,000000,19.6917,20.0125,19.6917,19.9635,3467412.8460198,0
+PAYX.US,D,20101126,000000,19.7762,19.9026,19.6643,19.8595,1014372.3795295,0
+PAYX.US,D,20101129,000000,19.7164,19.9497,19.5369,19.885,3520892.7475609,0
+PAYX.US,D,20101130,000000,19.681,19.8468,19.6663,19.7781,3934674.1876544,0
+PAYX.US,D,20101201,000000,19.9703,20.3969,19.9419,20.3096,4512722.3176604,0
+PAYX.US,D,20101202,000000,20.2595,20.6047,20.2438,20.5087,3879108.9717204,0
+PAYX.US,D,20101203,000000,20.5166,20.5833,20.4038,20.5646,7994911.8340313,0
+PAYX.US,D,20101206,000000,20.5371,20.5646,20.3302,20.4263,2072883.0639481,0
+PAYX.US,D,20101207,000000,20.6489,21.1903,20.5371,20.8775,5901650.8127099,0
+PAYX.US,D,20101208,000000,20.9686,21.1598,20.8833,21.1383,4065211.8095107,0
+PAYX.US,D,20101209,000000,20.9245,20.9883,20.7528,20.7999,5077884.3264031,0
+PAYX.US,D,20101210,000000,20.8705,21.0863,20.7785,21.0265,2842971.8242677,0
+PAYX.US,D,20101213,000000,21.098,21.2364,20.8902,21.1324,4798333.9109687,0
+PAYX.US,D,20101214,000000,21.1461,21.3011,21.0794,21.1658,4106346.0380175,0
+PAYX.US,D,20101215,000000,21.203,21.2364,20.9118,20.9765,4565169.2492846,0
+PAYX.US,D,20101216,000000,21.0079,21.404,20.8902,21.3276,4678042.3717627,0
+PAYX.US,D,20101217,000000,21.3471,21.5453,21.2129,21.4953,5856419.3747994,0
+PAYX.US,D,20101220,000000,21.5855,21.6444,21.2069,21.257,5603291.7791935,0
+PAYX.US,D,20101221,000000,21.6648,21.6777,21.2431,21.2501,7596215.017808,0
+PAYX.US,D,20101222,000000,21.3276,21.5855,21.3276,21.5129,3816941.1099701,0
+PAYX.US,D,20101223,000000,21.5129,21.5247,21.2795,21.3471,2131199.4672817,0
+PAYX.US,D,20101227,000000,21.3393,21.3775,21.0863,21.2795,2276892.0732493,0
+PAYX.US,D,20101228,000000,21.3393,21.3775,21.2129,21.3521,1875311.5068534,0
+PAYX.US,D,20101229,000000,21.3805,21.5433,21.3354,21.4069,1784576.3674905,0
+PAYX.US,D,20101230,000000,21.357,21.5276,21.2962,21.458,2079531.5968781,0
+PAYX.US,D,20101231,000000,21.4766,21.509,21.2668,21.4159,1739111.4151565,0
+PAYX.US,D,20110103,000000,21.6384,21.8522,21.613,21.7483,6585424.8922943,0
+PAYX.US,D,20110104,000000,21.7708,21.7788,21.257,21.3069,5376238.2613515,0
+PAYX.US,D,20110105,000000,21.3609,21.8591,21.3197,21.8522,3888636.1562549,0
+PAYX.US,D,20110106,000000,21.8062,22.1376,21.7972,22.0886,6695072.6605303,0
+PAYX.US,D,20110107,000000,22.1376,22.2621,21.8738,22.0807,7627939.3288488,0
+PAYX.US,D,20110110,000000,22.0111,22.1837,21.7972,22.1718,6483171.0676588,0
+PAYX.US,D,20110111,000000,22.2219,22.2875,22.0886,22.1581,2441899.0752643,0
+PAYX.US,D,20110112,000000,22.2337,22.4062,22.0748,22.3583,2476224.6757996,0
+PAYX.US,D,20110113,000000,22.3327,22.3446,22.1837,22.2337,2125456.4400636,0
+PAYX.US,D,20110114,000000,22.0317,22.4062,21.9993,22.3847,2981117.529589,0
+PAYX.US,D,20110118,000000,22.4347,22.6564,22.1581,22.5907,2599999.5567983,0
+PAYX.US,D,20110119,000000,22.5044,22.524,22.3446,22.4406,2330509.6361318,0
+PAYX.US,D,20110120,000000,22.4475,22.5651,22.3052,22.472,2721902.2435548,0
+PAYX.US,D,20110121,000000,22.5651,22.6927,22.4152,22.5907,2640918.6257272,0
+PAYX.US,D,20110124,000000,22.6495,23.1231,22.6495,22.9545,5125002.234547,0
+PAYX.US,D,20110125,000000,22.8593,22.8985,22.6848,22.878,3413297.6628813,0
+PAYX.US,D,20110126,000000,22.8848,22.9545,22.6623,22.7339,4011006.8915719,0
+PAYX.US,D,20110127,000000,22.6564,22.6848,22.3583,22.6054,3725821.5385651,0
+PAYX.US,D,20110128,000000,22.4926,22.5357,21.8944,21.9591,3486154.1630016,0
+PAYX.US,D,20110131,000000,22.0807,22.2307,21.961,22.1738,3246313.4361192,0
+PAYX.US,D,20110201,000000,22.3052,22.878,22.2875,22.6848,4076184.9479862,0
+PAYX.US,D,20110202,000000,22.6054,22.8446,22.6054,22.7818,2428261.4250486,0
+PAYX.US,D,20110203,000000,22.6927,22.9279,22.5299,22.8721,2463765.8145513,0
+PAYX.US,D,20110204,000000,22.9065,23.0869,22.7122,23.0437,3364074.0460718,0
+PAYX.US,D,20110207,000000,23.0731,23.1604,22.9633,23.0731,3921872.7026231,0
+PAYX.US,D,20110208,000000,23.0104,23.2035,22.9545,23.1507,2190972.0216926,0
+PAYX.US,D,20110209,000000,23.0359,23.1074,22.8093,22.8643,2645133.1021994,0
+PAYX.US,D,20110210,000000,22.8593,23.0731,22.8232,23.0731,2988571.6362943,0
+PAYX.US,D,20110211,000000,23.0104,23.1231,22.8035,23.0937,2155663.4172086,0
+PAYX.US,D,20110214,000000,23.0731,23.1006,22.8593,22.9839,2045457.8656118,0
+PAYX.US,D,20110215,000000,22.9712,23.027,22.8446,22.9633,1910065.3871173,0
+PAYX.US,D,20110216,000000,22.9839,23.027,22.8289,22.9339,3033852.0204596,0
+PAYX.US,D,20110217,000000,22.8359,23.2271,22.8289,23.1731,2071984.6962316,0
+PAYX.US,D,20110218,000000,23.1801,23.3429,23.032,23.2791,2731663.9622265,0
+PAYX.US,D,20110222,000000,23.1378,23.2732,22.7005,22.8172,3623460.6439975,0
+PAYX.US,D,20110223,000000,22.8172,22.8359,22.3847,22.5122,3502903.9792451,0
+PAYX.US,D,20110224,000000,22.5122,22.6495,22.3052,22.5436,2557966.9605751,0
+PAYX.US,D,20110225,000000,22.6691,22.977,22.623,22.9142,2022062.5755791,0
+PAYX.US,D,20110228,000000,23.0172,23.3302,22.9309,23.3016,3134559.9592175,0
+PAYX.US,D,20110301,000000,23.3821,23.3899,22.6564,22.7681,3545979.7425217,0
+PAYX.US,D,20110302,000000,22.727,22.9712,22.6623,22.8593,2021203.9766945,0
+PAYX.US,D,20110303,000000,23.0359,23.3164,23.0104,23.1731,2012979.9861913,0
+PAYX.US,D,20110304,000000,23.13,23.2035,22.8721,23.0731,2003077.5470375,0
+PAYX.US,D,20110307,000000,23.1143,23.2035,22.623,22.8985,2458847.7356677,0
+PAYX.US,D,20110308,000000,22.9545,23.3821,22.8721,23.3292,3862063.4385213,0
+PAYX.US,D,20110309,000000,23.2536,23.4948,23.0731,23.3899,3093756.1179299,0
+PAYX.US,D,20110310,000000,23.1604,23.3242,23.0584,23.1888,4003993.301159,0
+PAYX.US,D,20110311,000000,23.0584,23.2202,22.8093,23.0104,3383639.2916743,0
+PAYX.US,D,20110314,000000,22.8446,22.977,22.7074,22.8593,4990307.2401821,0
+PAYX.US,D,20110315,000000,22.3376,22.628,22.1533,22.1837,7531994.4725013,0
+PAYX.US,D,20110316,000000,22.0886,22.3052,21.7483,21.8453,6320729.6651611,0
+PAYX.US,D,20110317,000000,22.114,22.121,21.6865,21.8267,5584410.7614431,0
+PAYX.US,D,20110318,000000,22.0886,22.1297,21.8591,21.8944,6945398.0830547,0
+PAYX.US,D,20110321,000000,22.1581,22.3376,22.1238,22.2875,3089705.8153536,0
+PAYX.US,D,20110322,000000,22.2219,22.2818,22.0405,22.1238,3832848.6427474,0
+PAYX.US,D,20110323,000000,22.1238,22.4475,21.8522,22.3376,4627974.4320595,0
+PAYX.US,D,20110324,000000,22.0111,22.0886,21.3069,21.452,8809119.5246807,0
+PAYX.US,D,20110325,000000,21.5247,21.5619,21.3815,21.4953,4728980.1272003,0
+PAYX.US,D,20110328,000000,21.5453,21.6051,21.3393,21.4286,3272462.9726925,0
+PAYX.US,D,20110329,000000,21.4207,21.6865,21.3393,21.5933,3258664.2077218,0
+PAYX.US,D,20110330,000000,21.6865,21.8453,21.6188,21.6933,2419403.1726617,0
+PAYX.US,D,20110331,000000,21.6953,21.8513,21.6648,21.7521,3266626.1318196,0
+PAYX.US,D,20110401,000000,21.7855,22.1661,21.7483,22.0552,5551423.0252029,0
+PAYX.US,D,20110404,000000,22.1376,22.2219,22.0317,22.2219,3406940.7680522,0
+PAYX.US,D,20110405,000000,22.1631,22.2661,21.911,22.1504,3427828.5822453,0
+PAYX.US,D,20110406,000000,22.2818,22.3327,22.0748,22.2534,3059160.2932801,0
+PAYX.US,D,20110407,000000,22.2474,22.4808,22.1885,22.3112,4172716.1396765,0
+PAYX.US,D,20110408,000000,22.373,22.4152,21.961,22.1424,2950912.5918712,0
+PAYX.US,D,20110411,000000,22.2141,22.4926,22.1837,22.3788,2823640.0930887,0
+PAYX.US,D,20110412,000000,22.2534,22.3838,22.1798,22.3573,2973130.1126502,0
+PAYX.US,D,20110413,000000,22.4553,22.5004,22.2691,22.4152,3137876.0679733,0
+PAYX.US,D,20110414,000000,22.3132,22.472,22.1111,22.4475,2560143.029482,0
+PAYX.US,D,20110415,000000,22.4553,22.5191,22.2052,22.4406,3040621.8993127,0
+PAYX.US,D,20110418,000000,22.171,22.1974,21.9179,22.1424,3145686.0547388,0
+PAYX.US,D,20110419,000000,22.2112,22.2307,22.0356,22.114,3055801.3565514,0
+PAYX.US,D,20110420,000000,22.4053,22.7083,22.373,22.6367,3130006.9378168,0
+PAYX.US,D,20110421,000000,22.629,22.7564,22.5004,22.6073,3028357.8033695,0
+PAYX.US,D,20110425,000000,22.624,22.6632,22.4279,22.6437,2472137.6635323,0
+PAYX.US,D,20110426,000000,22.6437,22.9526,22.629,22.927,3398543.4262303,0
+PAYX.US,D,20110427,000000,23.0074,23.3586,22.9379,23.2114,4464907.9451008,0
+PAYX.US,D,20110428,000000,23.2536,23.3369,23.0172,23.0712,2637522.9793073,0
+PAYX.US,D,20110429,000000,23.1114,23.1584,22.8672,22.876,4602097.1590281,0
+PAYX.US,D,20110502,000000,22.9917,23.0486,22.8407,22.982,2856919.4674298,0
+PAYX.US,D,20110503,000000,22.9456,23.0633,22.7289,23.0633,3743630.8372803,0
+PAYX.US,D,20110504,000000,23.0172,23.079,22.6878,22.8888,3398713.7184081,0
+PAYX.US,D,20110505,000000,22.7711,22.7995,22.3985,22.4926,3540548.7476773,0
+PAYX.US,D,20110506,000000,22.777,22.7918,22.3436,22.373,4402195.556267,0
+PAYX.US,D,20110509,000000,22.3573,22.624,22.3112,22.575,3001230.361416,0
+PAYX.US,D,20110510,000000,22.6788,22.8202,22.6181,22.7995,2903207.328671,0
+PAYX.US,D,20110511,000000,22.8055,22.8819,22.5661,22.8132,3849958.417906,0
+PAYX.US,D,20110512,000000,22.7152,22.9869,22.6721,22.927,2723259.482409,0
+PAYX.US,D,20110513,000000,22.9683,22.975,22.5661,22.6721,2201870.7210723,0
+PAYX.US,D,20110516,000000,22.6123,22.6367,22.121,22.2249,4223451.9918134,0
+PAYX.US,D,20110517,000000,22.1798,22.3573,22.1337,22.3189,2993143.0125404,0
+PAYX.US,D,20110518,000000,22.2798,22.4642,22.0984,22.3189,2562559.7508077,0
+PAYX.US,D,20110519,000000,22.3838,22.4867,22.1798,22.3376,2768168.6908095,0
+PAYX.US,D,20110520,000000,22.2249,22.4553,22.1424,22.3189,2769303.6320904,0
+PAYX.US,D,20110523,000000,22.0267,22.121,21.9179,22.0591,2464242.020821,0
+PAYX.US,D,20110524,000000,22.0434,22.1798,21.8885,22.114,3796758.9376157,0
+PAYX.US,D,20110525,000000,22.0513,22.2534,22.0032,22.171,2392025.9008664,0
+PAYX.US,D,20110526,000000,22.114,22.373,22.013,22.3189,2409353.8947437,0
+PAYX.US,D,20110527,000000,22.2798,22.3985,22.2474,22.3376,1789393.4947238,0
+PAYX.US,D,20110531,000000,22.468,22.5916,22.368,22.5916,3913829.2014342,0
+PAYX.US,D,20110601,000000,22.524,22.5661,22.065,22.0709,5471892.4993117,0
+PAYX.US,D,20110602,000000,22.1277,22.1277,21.7915,21.8414,4346677.2471605,0
+PAYX.US,D,20110603,000000,21.5511,21.6257,21.2314,21.357,6311634.8392097,0
+PAYX.US,D,20110606,000000,21.2678,21.357,21.1844,21.2167,4540841.9409853,0
+PAYX.US,D,20110607,000000,21.2521,21.4403,21.1678,21.2678,5092761.9484045,0
+PAYX.US,D,20110608,000000,21.2167,21.2521,21.0647,21.2246,3879426.1026623,0
+PAYX.US,D,20110609,000000,21.205,21.2461,21.1137,21.1393,4737282.6356537,0
+PAYX.US,D,20110610,000000,21.0726,21.108,20.7655,20.7765,4331782.2900271,0
+PAYX.US,D,20110613,000000,20.8049,21.002,20.7765,20.8892,3455942.0872883,0
+PAYX.US,D,20110614,000000,21.0089,21.1618,20.8686,21.1393,2607205.8730892,0
+PAYX.US,D,20110615,000000,20.9765,20.9883,20.392,20.4489,6093111.2259626,0
+PAYX.US,D,20110616,000000,20.5087,20.692,20.3596,20.6451,4064094.2033618,0
+PAYX.US,D,20110617,000000,20.8313,20.951,20.6538,20.7214,5273911.0173339,0
+PAYX.US,D,20110620,000000,20.6735,20.847,20.6391,20.7518,2716604.8311972,0
+PAYX.US,D,20110621,000000,20.9039,20.9883,20.7214,20.9589,6399342.4487767,0
+PAYX.US,D,20110622,000000,20.9186,20.9814,20.6598,20.7765,5699742.4135062,0
+PAYX.US,D,20110623,000000,20.594,21.561,20.491,21.3805,9225090.2899585,0
+PAYX.US,D,20110624,000000,21.3354,21.3805,20.9373,20.9765,5044886.3930266,0
+PAYX.US,D,20110627,000000,20.9814,21.1678,20.8401,21.0647,2775671.7437695,0
+PAYX.US,D,20110628,000000,21.0569,21.2892,20.9883,21.2246,4350467.5227588,0
+PAYX.US,D,20110629,000000,21.3433,21.3433,21.1393,21.205,4605945.558304,0
+PAYX.US,D,20110630,000000,21.2864,21.509,21.2266,21.4913,4441651.336123,0
+PAYX.US,D,20110701,000000,21.4139,21.7434,21.4002,21.7189,2994620.5776043,0
+PAYX.US,D,20110705,000000,21.7953,21.8032,21.5286,21.6531,2106456.1158174,0
+PAYX.US,D,20110706,000000,21.6463,21.9239,21.6335,21.9169,2813065.6626463,0
+PAYX.US,D,20110707,000000,22.0699,22.1571,22.0513,22.121,3867307.8257696,0
+PAYX.US,D,20110708,000000,21.9797,22.065,21.7306,21.9082,3579106.1598169,0
+PAYX.US,D,20110711,000000,21.6933,21.7414,21.5187,21.6511,3975697.2673744,0
+PAYX.US,D,20110712,000000,21.7189,21.8119,21.5786,21.6198,3771946.2456238,0
+PAYX.US,D,20110713,000000,21.7022,21.8336,21.3805,21.4727,3607742.777957,0
+PAYX.US,D,20110714,000000,21.4992,21.709,21.2461,21.3354,11230797.678473,0
+PAYX.US,D,20110715,000000,21.3865,21.4002,20.9255,21.0304,12432868.747638,0
+PAYX.US,D,20110718,000000,20.8833,21.0089,20.441,20.5597,7940105.2850452,0
+PAYX.US,D,20110719,000000,20.6656,20.9049,20.6588,20.8049,3392213.0439558,0
+PAYX.US,D,20110720,000000,20.847,20.847,20.592,20.6451,2802876.6839596,0
+PAYX.US,D,20110721,000000,20.7578,21.0903,20.6518,20.8833,4201218.1556162,0
+PAYX.US,D,20110722,000000,20.8833,21.0304,20.7989,20.9049,2740354.9815765,0
+PAYX.US,D,20110725,000000,20.7361,20.899,20.6451,20.8323,2321480.0718534,0
+PAYX.US,D,20110726,000000,20.8049,20.8401,20.6224,20.6451,2802653.3666726,0
+PAYX.US,D,20110727,000000,20.5567,20.6067,20.1067,20.1361,5165688.808766,0
+PAYX.US,D,20110728,000000,20.19,20.1959,19.9792,20.0272,4736118.1226772,0
+PAYX.US,D,20110729,000000,19.8232,20.2244,19.7084,19.9605,5433660.3758231,0
+PAYX.US,D,20110801,000000,20.084,20.1438,19.5977,19.7221,5922104.2288926,0
+PAYX.US,D,20110802,000000,19.6458,19.7378,18.8886,18.9112,6665672.2768742,0
+PAYX.US,D,20110803,000000,18.8475,19.3829,18.8131,19.3505,7028964.6355314,0
+PAYX.US,D,20110804,000000,19.0877,19.1995,18.8278,18.8828,8785973.0447761,0
+PAYX.US,D,20110805,000000,19.1171,19.5035,18.7622,19.1525,10289632.580555,0
+PAYX.US,D,20110808,000000,18.8475,19.1867,18.164,18.1904,17650390.620417,0
+PAYX.US,D,20110809,000000,18.4964,18.9318,17.9854,18.9023,10178507.247255,0
+PAYX.US,D,20110810,000000,18.5944,18.7219,18.0276,18.0335,12704335.893051,0
+PAYX.US,D,20110811,000000,18.2404,18.9318,18.1473,18.7219,7002615.2350848,0
+PAYX.US,D,20110812,000000,18.7847,19.0524,18.6014,18.8475,4357572.8873992,0
+PAYX.US,D,20110815,000000,19.0661,19.2711,18.9023,19.2525,3544219.7167798,0
+PAYX.US,D,20110816,000000,19.075,19.2064,18.8396,19.1094,3545689.1241344,0
+PAYX.US,D,20110817,000000,19.1171,19.3231,18.8209,18.976,2579464.5635246,0
+PAYX.US,D,20110818,000000,18.5091,18.5944,18.0276,18.2238,5892523.3559221,0
+PAYX.US,D,20110819,000000,17.9923,18.3758,17.8855,17.9246,5156197.3142087,0
+PAYX.US,D,20110822,000000,18.3012,18.3679,17.7569,17.8609,6129812.7592782,0
+PAYX.US,D,20110823,000000,18.0089,18.4072,17.8913,18.3473,8444088.554268,0
+PAYX.US,D,20110824,000000,18.2895,18.6081,18.0884,18.6081,4022230.8796027,0
+PAYX.US,D,20110825,000000,18.6611,18.7896,18.262,18.2944,3582984.1307882,0
+PAYX.US,D,20110826,000000,18.2315,18.7405,18.0276,18.5435,4175672.2895176,0
+PAYX.US,D,20110829,000000,18.7024,18.8563,18.5435,18.7151,6780482.8552674,0
+PAYX.US,D,20110830,000000,18.6777,19.0877,18.6014,18.9837,3701043.5168372,0
+PAYX.US,D,20110831,000000,19.0377,19.3251,19.0142,19.073,4788526.3051831,0
+PAYX.US,D,20110901,000000,19.1446,19.2986,18.8612,18.919,4677585.5400521,0
+PAYX.US,D,20110902,000000,18.663,18.7238,18.3816,18.4296,4203134.1975449,0
+PAYX.US,D,20110906,000000,17.9492,18.2472,17.8511,18.2158,3507859.7875334,0
+PAYX.US,D,20110907,000000,18.515,18.9887,18.3983,18.9818,4066671.019729,0
+PAYX.US,D,20110908,000000,18.7622,19.0161,18.6934,18.8278,4172738.5733765,0
+PAYX.US,D,20110909,000000,18.7405,18.7749,18.2031,18.3316,5026443.8521412,0
+PAYX.US,D,20110912,000000,18.1954,18.5435,18.0276,18.515,6540864.4259586,0
+PAYX.US,D,20110913,000000,18.5091,18.6356,18.3885,18.573,4257171.8824469,0
+PAYX.US,D,20110914,000000,18.7151,18.869,18.3473,18.67,5995315.5893594,0
+PAYX.US,D,20110915,000000,18.8828,19.2584,18.7278,19.2221,4092769.5706202,0
+PAYX.US,D,20110916,000000,19.2652,19.4437,19.075,19.1446,6146125.1183704,0
+PAYX.US,D,20110919,000000,18.969,19.3142,18.8338,19.2378,3434610.697662,0
+PAYX.US,D,20110920,000000,19.3064,19.5476,19.1947,19.1995,3824052.5928925,0
+PAYX.US,D,20110921,000000,19.1995,19.2927,18.6493,18.6493,3867246.6429512,0
+PAYX.US,D,20110922,000000,18.262,18.3816,18.0493,18.3091,7784495.9639325,0
+PAYX.US,D,20110923,000000,18.2031,18.565,18.1041,18.5356,5436813.3303967,0
+PAYX.US,D,20110926,000000,18.6405,18.8209,18.4072,18.7896,5611398.5026281,0
+PAYX.US,D,20110927,000000,19.075,19.4437,18.8278,18.869,6643892.2132465,0
+PAYX.US,D,20110928,000000,19.3702,19.377,18.8475,19.0318,9101304.1921097,0
+PAYX.US,D,20110929,000000,19.377,19.5104,18.8396,19.1652,12012954.749716,0
+PAYX.US,D,20110930,000000,18.9975,19.17,18.6366,18.6415,4824861.7613021,0
+PAYX.US,D,20111003,000000,18.4513,18.7475,18.0493,18.064,6670710.6819673,0
+PAYX.US,D,20111004,000000,17.8913,18.3443,17.8188,18.3061,7413414.0127826,0
+PAYX.US,D,20111005,000000,18.4209,18.6376,18.1797,18.5493,5198111.6236498,0
+PAYX.US,D,20111006,000000,18.5797,18.9239,18.3669,18.9239,3967690.4758765,0
+PAYX.US,D,20111007,000000,19.0505,19.3976,18.9456,19.1652,5973996.4362967,0
+PAYX.US,D,20111010,000000,19.4967,19.7221,19.3633,19.6173,5462307.1910997,0
+PAYX.US,D,20111011,000000,19.5977,19.7605,19.4888,19.6879,4843028.9795047,0
+PAYX.US,D,20111012,000000,19.8242,20.1361,19.8066,20.0007,5245426.336526,0
+PAYX.US,D,20111013,000000,19.9046,19.985,19.7605,19.9663,2910636.9622489,0
+PAYX.US,D,20111014,000000,20.085,20.2144,20.0115,20.1528,3407912.5551507,0
+PAYX.US,D,20111017,000000,20.1067,20.1635,19.782,19.8369,3208037.4649443,0
+PAYX.US,D,20111018,000000,19.8987,20.3126,19.7154,20.19,3735602.6317959,0
+PAYX.US,D,20111019,000000,20.1144,20.3391,19.8242,19.8742,4475929.0101174,0
+PAYX.US,D,20111020,000000,20.1528,20.2655,19.7525,19.9949,11511358.630123,0
+PAYX.US,D,20111021,000000,20.2144,20.4086,20.0596,20.343,13970658.098933,0
+PAYX.US,D,20111024,000000,20.3106,20.7461,20.2244,20.6313,14302547.356347,0
+PAYX.US,D,20111025,000000,20.5813,20.6813,20.1929,20.2244,5049642.3374415,0
+PAYX.US,D,20111026,000000,20.4303,20.7872,20.0664,20.4362,4886296.4489456,0
+PAYX.US,D,20111027,000000,20.951,21.2892,20.8098,21.1511,6536370.547949,0
+PAYX.US,D,20111028,000000,21.05,21.0677,20.8666,20.9814,6272551.2548321,0
+PAYX.US,D,20111031,000000,20.7588,21.1127,20.7284,20.8245,4400066.3941876,0
+PAYX.US,D,20111101,000000,20.2655,20.6608,20.2007,20.3312,7528534.5841222,0
+PAYX.US,D,20111102,000000,20.5852,20.6862,20.2734,20.5087,5392531.2458845,0
+PAYX.US,D,20111103,000000,20.6999,21.1598,20.593,21.1236,5002444.8916338,0
+PAYX.US,D,20111104,000000,20.9892,21.0431,20.7381,21.0177,3886816.9871219,0
+PAYX.US,D,20111107,000000,21.0431,21.1108,20.7224,21.0824,2672569.5173858,0
+PAYX.US,D,20111108,000000,21.1825,21.2511,20.8245,21.1374,4650884.3383999,0
+PAYX.US,D,20111109,000000,20.8009,20.8009,20.3733,20.443,3471037.9280084,0
+PAYX.US,D,20111110,000000,20.7166,20.7675,20.4362,20.5577,2408729.8299962,0
+PAYX.US,D,20111111,000000,20.8745,21.0677,20.8098,21.0099,2246863.5459911,0
+PAYX.US,D,20111114,000000,20.9363,20.9951,20.7224,20.8098,7328186.346787,0
+PAYX.US,D,20111115,000000,20.8245,21.0756,20.6813,21.0099,2609151.4867134,0
+PAYX.US,D,20111116,000000,20.8519,21.1304,20.5009,20.5303,4900566.3216177,0
+PAYX.US,D,20111117,000000,20.5175,20.5175,20.1106,20.2371,3597666.9874844,0
+PAYX.US,D,20111118,000000,20.2655,20.3371,20.1381,20.1665,2963946.5716122,0
+PAYX.US,D,20111121,000000,19.9949,20.0713,19.8066,19.9292,3582115.3347673,0
+PAYX.US,D,20111122,000000,19.9125,19.9752,19.7281,19.8311,2467815.097414,0
+PAYX.US,D,20111123,000000,19.6752,19.7084,19.4476,19.4613,2616683.0916554,0
+PAYX.US,D,20111125,000000,19.4398,19.6663,19.3731,19.529,2035273.9854933,0
+PAYX.US,D,20111128,000000,19.9292,20.0792,19.8154,19.9213,3240228.8048319,0
+PAYX.US,D,20111129,000000,19.986,20.1605,19.9292,20.0596,3739500.99704,0
+PAYX.US,D,20111130,000000,20.6588,20.899,20.4822,20.8019,6835978.7306739,0
+PAYX.US,D,20111201,000000,20.8519,20.9363,20.7224,20.8451,2866256.9852274,0
+PAYX.US,D,20111202,000000,21.0824,21.1511,20.7381,20.8813,4808510.6530915,0
+PAYX.US,D,20111205,000000,21.2079,21.403,21.05,21.2236,3216440.925048,0
+PAYX.US,D,20111206,000000,21.2187,21.3129,21.004,21.2187,2554404.0811185,0
+PAYX.US,D,20111207,000000,21.1108,21.2745,20.8813,21.1736,2995276.2534744,0
+PAYX.US,D,20111208,000000,21.0363,21.2451,20.9686,21.0177,3183212.5363888,0
+PAYX.US,D,20111209,000000,21.1374,21.6031,21.1108,21.4835,2967203.536977,0
+PAYX.US,D,20111212,000000,21.3501,21.3766,21.1511,21.2668,2633257.5171531,0
+PAYX.US,D,20111213,000000,21.3766,21.5247,20.9765,21.0824,3307387.1451342,0
+PAYX.US,D,20111214,000000,21.0099,21.1648,20.8666,20.9098,3069624.5946494,0
+PAYX.US,D,20111215,000000,21.1236,21.1304,20.8882,20.9765,2213315.9869629,0
+PAYX.US,D,20111216,000000,21.0824,21.3589,21.0363,21.1441,4669553.2557132,0
+PAYX.US,D,20111219,000000,21.3158,21.5835,21.0756,21.1511,3284065.2744835,0
+PAYX.US,D,20111220,000000,21.4286,21.8581,21.4286,21.611,5401952.3802005,0
+PAYX.US,D,20111221,000000,21.4923,21.509,20.5528,21.05,7587299.6614573,0
+PAYX.US,D,20111222,000000,20.9442,21.1374,20.8666,21.0677,3995943.6816882,0
+PAYX.US,D,20111223,000000,21.1825,21.3305,21.0677,21.3305,2376227.4774484,0
+PAYX.US,D,20111227,000000,21.2892,21.5511,21.2588,21.4923,2683116.41556,0
+PAYX.US,D,20111228,000000,21.4962,21.5217,21.2668,21.3589,2353048.3667073,0
+PAYX.US,D,20111229,000000,21.4207,21.5835,21.3501,21.5659,1948000.7739368,0
+PAYX.US,D,20111230,000000,21.4286,21.5659,21.3589,21.5159,2424249.8715905,0
+PAYX.US,D,20120103,000000,21.8954,21.961,21.7189,21.7434,3939693.2181883,0
+PAYX.US,D,20120104,000000,21.7885,21.7885,21.4207,21.6031,4295278.5811577,0
+PAYX.US,D,20120105,000000,21.5217,22.1111,21.3952,21.9807,5239844.424063,0
+PAYX.US,D,20120106,000000,22.0856,22.0856,21.7541,22.0013,4946127.1270339,0
+PAYX.US,D,20120109,000000,22.1111,22.2728,22.0464,22.2474,7884830.6874984,0
+PAYX.US,D,20120110,000000,22.3327,22.468,22.1778,22.2249,5640403.2373921,0
+PAYX.US,D,20120111,000000,22.2591,22.369,22.1091,22.2386,3299208.0220312,0
+PAYX.US,D,20120112,000000,22.2591,22.3337,22.0513,22.2386,2608515.1854024,0
+PAYX.US,D,20120113,000000,22.1464,22.1778,21.8267,22.1464,3099946.7994358,0
+PAYX.US,D,20120117,000000,22.5004,22.5004,22.2307,22.2945,12775232.503557,0
+PAYX.US,D,20120118,000000,22.4386,22.7564,22.3199,22.6328,4729539.9499884,0
+PAYX.US,D,20120119,000000,22.7731,23.2045,22.6564,23.1045,5043074.3618891,0
+PAYX.US,D,20120120,000000,23.136,23.2045,22.976,23.0898,4023675.81383,0
+PAYX.US,D,20120123,000000,23.1428,23.1535,22.8085,23.0437,2691725.8578189,0
+PAYX.US,D,20120124,000000,22.9937,23.1654,22.8663,23.1124,2398073.8224627,0
+PAYX.US,D,20120125,000000,23.082,23.2379,22.9613,23.1977,3114314.5646173,0
+PAYX.US,D,20120126,000000,23.23,23.3496,23.1203,23.2693,12692163.571336,0
+PAYX.US,D,20120127,000000,23.2624,23.384,22.9456,23.0016,3778308.2390212,0
+PAYX.US,D,20120130,000000,22.8446,22.8868,22.6417,22.7878,3734148.5201458,0
+PAYX.US,D,20120131,000000,22.9633,23.0035,22.6083,22.7427,3072777.5492229,0
+PAYX.US,D,20120201,000000,22.976,23.082,22.8289,22.9613,3710969.4094047,0
+PAYX.US,D,20120202,000000,22.9299,22.9683,22.8015,22.8085,2957083.8988179,0
+PAYX.US,D,20120203,000000,23.1497,23.2908,23.0369,23.0604,3790798.7113924,0
+PAYX.US,D,20120206,000000,22.9613,23.0192,22.8289,22.9015,2877185.2563026,0
+PAYX.US,D,20120207,000000,22.8868,22.9526,22.7358,22.881,2238112.3635364,0
+PAYX.US,D,20120208,000000,22.9251,22.983,22.7358,22.8446,2799460.6432671,0
+PAYX.US,D,20120209,000000,22.881,22.9172,22.7142,22.8663,2107692.0087486,0
+PAYX.US,D,20120210,000000,22.7505,22.8085,22.4926,22.6024,3148077.2832237,0
+PAYX.US,D,20120213,000000,22.7505,22.881,22.5367,22.6024,2300339.3686778,0
+PAYX.US,D,20120214,000000,22.5004,22.5956,22.2798,22.5309,3788165.8107749,0
+PAYX.US,D,20120215,000000,22.626,22.7025,22.4024,22.5053,2372055.8289489,0
+PAYX.US,D,20120216,000000,22.626,22.9683,22.5956,22.8085,3109677.9266983,0
+PAYX.US,D,20120217,000000,22.8534,22.9369,22.6946,22.7211,2838239.3332665,0
+PAYX.US,D,20120221,000000,22.7211,22.7358,22.5004,22.6024,2655191.5575402,0
+PAYX.US,D,20120222,000000,22.6201,22.7142,22.5309,22.5691,2578570.2746627,0
+PAYX.US,D,20120223,000000,22.5544,22.6564,22.5004,22.6103,2303528.0132287,0
+PAYX.US,D,20120224,000000,22.6858,22.7289,22.5691,22.677,6272482.9340182,0
+PAYX.US,D,20120227,000000,22.5544,22.7025,22.471,22.5367,1799929.1760479,0
+PAYX.US,D,20120228,000000,22.5367,22.7025,22.4857,22.677,2792548.0045044,0
+PAYX.US,D,20120229,000000,22.7015,22.7505,22.5171,22.5926,3230931.0558663,0
+PAYX.US,D,20120301,000000,22.7437,23.1271,22.7142,22.8015,4845487.5090897,0
+PAYX.US,D,20120302,000000,22.7505,22.9084,22.5053,22.5956,4498295.4090877,0
+PAYX.US,D,20120305,000000,22.577,22.7505,22.5691,22.6858,2160769.1234019,0
+PAYX.US,D,20120306,000000,22.5544,22.7289,22.3759,22.3955,2889187.2858405,0
+PAYX.US,D,20120307,000000,22.4799,22.525,22.2858,22.4622,2066711.7570013,0
+PAYX.US,D,20120308,000000,22.5367,22.626,22.471,22.5956,4500051.3559751,0
+PAYX.US,D,20120309,000000,22.6485,22.7731,22.5191,22.7289,3519827.1468076,0
+PAYX.US,D,20120312,000000,22.7142,22.8085,22.6417,22.7731,1980878.3811039,0
+PAYX.US,D,20120313,000000,22.9683,23.0192,22.7642,23.0192,2824234.5861406,0
+PAYX.US,D,20120314,000000,22.9526,23.0192,22.8359,22.9172,2318614.6765261,0
+PAYX.US,D,20120315,000000,22.9084,22.983,22.7437,22.9299,3031895.1899853,0
+PAYX.US,D,20120316,000000,22.881,23.0967,22.8603,22.976,4139818.1382365,0
+PAYX.US,D,20120319,000000,22.9084,23.082,22.7878,23.0016,2287749.9840836,0
+PAYX.US,D,20120320,000000,22.9526,22.9878,22.8741,22.9683,2467014.6222069,0
+PAYX.US,D,20120321,000000,22.9878,23.1721,22.9299,23.0604,5172469.9044691,0
+PAYX.US,D,20120322,000000,22.8359,23.1045,22.8359,23.082,3090582.7690836,0
+PAYX.US,D,20120323,000000,23.0369,23.082,22.8534,22.9084,1815293.2014554,0
+PAYX.US,D,20120326,000000,23.0967,23.2693,23.0369,23.1888,2911797.3963708,0
+PAYX.US,D,20120327,000000,23.2428,23.2693,23.1045,23.1654,1876089.5483605,0
+PAYX.US,D,20120328,000000,23.1654,23.1977,22.9878,23.082,2846772.2970024,0
+PAYX.US,D,20120329,000000,22.8534,23.032,22.5613,22.626,5197214.275647,0
+PAYX.US,D,20120330,000000,22.7505,22.7505,22.3641,22.369,5413125.3825493,0
+PAYX.US,D,20120402,000000,22.3199,22.983,22.216,22.9251,6271447.9246741,0
+PAYX.US,D,20120403,000000,23.0222,23.1526,22.8534,23.1153,6308173.931117,0
+PAYX.US,D,20120404,000000,22.8751,22.9025,22.5995,22.7505,3795239.5642927,0
+PAYX.US,D,20120405,000000,22.6603,22.7878,22.625,22.7721,3535606.1956662,0
+PAYX.US,D,20120409,000000,22.5544,22.5544,22.3602,22.4112,1989074.8393388,0
+PAYX.US,D,20120410,000000,22.3886,22.4446,22.0267,22.1091,3912992.0165361,0
+PAYX.US,D,20120411,000000,22.3464,22.369,22.2023,22.3464,2452932.3768445,0
+PAYX.US,D,20120412,000000,22.419,22.5466,22.2728,22.525,2060792.3193236,0
+PAYX.US,D,20120413,000000,22.4975,22.5034,22.2474,22.2534,2116318.7861394,0
+PAYX.US,D,20120416,000000,22.2858,22.419,22.1778,22.3337,5891338.448673,0
+PAYX.US,D,20120417,000000,22.4495,22.5838,22.4279,22.5034,3547982.4601098,0
+PAYX.US,D,20120418,000000,22.4533,22.4926,22.2524,22.3523,2325113.3115511,0
+PAYX.US,D,20120419,000000,22.3199,22.369,22.0856,22.2082,3082293.5169074,0
+PAYX.US,D,20120420,000000,22.2406,22.4053,22.1738,22.2033,3602847.1327735,0
+PAYX.US,D,20120423,000000,22.1297,22.1297,21.8679,22.0709,2810778.4449527,0
+PAYX.US,D,20120424,000000,22.1367,22.2307,21.9582,22.0062,3267046.253839,0
+PAYX.US,D,20120425,000000,22.1778,22.3199,22.1003,22.3042,2404310.3910823,0
+PAYX.US,D,20120426,000000,22.2033,22.4827,22.1778,22.4573,9201021.9889235,0
+PAYX.US,D,20120427,000000,22.5337,22.5926,22.3778,22.475,9434850.4841869,0
+PAYX.US,D,20120430,000000,22.4622,22.4622,22.3122,22.3602,9606957.7522741,0
+PAYX.US,D,20120501,000000,22.3563,22.4897,22.1866,22.3062,2616464.8729366,0
+PAYX.US,D,20120502,000000,22.2406,22.2406,22.0267,22.1866,3153160.5557169,0
+PAYX.US,D,20120503,000000,22.2307,22.2474,22.0591,22.1091,2487748.4596405,0
+PAYX.US,D,20120504,000000,22.0709,22.0925,21.8022,21.8247,3310156.6873793,0
+PAYX.US,D,20120507,000000,21.7795,21.8807,21.7159,21.7424,2574611.7463138,0
+PAYX.US,D,20120508,000000,21.6473,21.9787,21.6277,21.9473,4427818.9206022,0
+PAYX.US,D,20120509,000000,21.7159,21.9993,21.5776,21.8189,3828554.6286112,0
+PAYX.US,D,20120510,000000,21.9562,22.0591,21.7002,21.7795,2915079.8545765,0
+PAYX.US,D,20120511,000000,21.661,22.0434,21.661,21.8189,2134191.3071002,0
+PAYX.US,D,20120514,000000,21.7002,21.8748,21.6198,21.8022,2431165.5694941,0
+PAYX.US,D,20120515,000000,21.8247,22.0503,21.7159,21.9267,3800133.170049,0
+PAYX.US,D,20120516,000000,22.0503,22.168,21.9267,22.0709,4843124.8325868,0
+PAYX.US,D,20120517,000000,22.0336,22.0856,21.8189,21.8189,4197926.5199877,0
+PAYX.US,D,20120518,000000,21.9042,21.9042,21.4149,21.452,4612409.5230652,0
+PAYX.US,D,20120521,000000,21.4276,21.7159,21.2394,21.7159,5024559.4213353,0
+PAYX.US,D,20120522,000000,21.7561,21.9267,21.6011,21.811,2787547.328816,0
+PAYX.US,D,20120523,000000,21.7159,22.0709,21.5933,22.0189,4191022.0389341,0
+PAYX.US,D,20120524,000000,22.1543,22.3142,21.9924,22.1866,2137019.9927363,0
+PAYX.US,D,20120525,000000,22.1778,22.2474,21.9562,22.0925,2151813.9982193,0
+PAYX.US,D,20120529,000000,22.2033,22.3406,22.0189,22.1955,2347171.7570024,0
+PAYX.US,D,20120530,000000,22.065,22.115,21.9042,21.9562,2240815.6243949,0
+PAYX.US,D,20120531,000000,21.9473,22.0434,21.8189,21.8591,4864428.6899448,0
+PAYX.US,D,20120601,000000,21.51,21.6835,21.2618,21.355,4950134.6016373,0
+PAYX.US,D,20120604,000000,21.4002,21.561,21.2394,21.4276,2868618.6420166,0
+PAYX.US,D,20120605,000000,21.3865,21.561,21.2932,21.5227,2427687.3262695,0
+PAYX.US,D,20120606,000000,21.6835,22.1543,21.6835,22.1543,1866302.3368478,0
+PAYX.US,D,20120607,000000,22.3778,22.5426,22.3142,22.3631,3530872.6849514,0
+PAYX.US,D,20120608,000000,22.3828,22.6603,22.2975,22.6181,3077221.4612642,0
+PAYX.US,D,20120611,000000,22.7564,22.7936,22.4495,22.4827,2254092.2959822,0
+PAYX.US,D,20120612,000000,22.575,22.6927,22.467,22.6603,2630304.4264528,0
+PAYX.US,D,20120613,000000,22.5337,22.8232,22.5102,22.6554,2433770.9378432,0
+PAYX.US,D,20120614,000000,22.7505,23.2095,22.676,23.1388,4503954.8197874,0
+PAYX.US,D,20120615,000000,23.1781,23.4232,23.1006,23.3634,4688759.5621146,0
+PAYX.US,D,20120618,000000,23.2811,23.6341,23.2409,23.5801,2798552.0784143,0
+PAYX.US,D,20120619,000000,23.7047,23.8714,23.5801,23.7635,2796250.5847297,0
+PAYX.US,D,20120620,000000,23.8292,23.8292,23.5517,23.7272,3617089.4731773,0
+PAYX.US,D,20120621,000000,23.8096,23.8096,23.3339,23.4232,3727365.3850154,0
+PAYX.US,D,20120622,000000,23.5076,23.5733,23.4232,23.5321,2816277.7606111,0
+PAYX.US,D,20120625,000000,22.9957,23.3409,22.9957,23.1467,2581503.9908038,0
+PAYX.US,D,20120626,000000,23.185,23.2467,22.9702,23.1624,2723893.7442929,0
+PAYX.US,D,20120627,000000,23.3135,23.5517,23.2536,23.2888,4310201.0705592,0
+PAYX.US,D,20120628,000000,23.0222,23.185,22.2748,22.5995,8009330.5848949,0
+PAYX.US,D,20120629,000000,22.9633,23.0329,22.7358,22.9104,5201581.7091652,0
+PAYX.US,D,20120702,000000,22.7505,23.0133,22.7427,22.8878,5433795.9977372,0
+PAYX.US,D,20120703,000000,22.9878,23.0133,22.8085,22.9025,3423980.1829694,0
+PAYX.US,D,20120705,000000,22.9496,23.2594,22.7955,23.1507,3628932.4273873,0
+PAYX.US,D,20120706,000000,23.0703,23.1565,22.6554,22.7211,3508539.9365311,0
+PAYX.US,D,20120709,000000,22.7132,22.977,22.6465,22.9319,3100071.2044997,0
+PAYX.US,D,20120710,000000,22.927,23.079,22.6927,22.8534,2860589.4168187,0
+PAYX.US,D,20120711,000000,22.881,23.0927,22.7936,23.0849,3631650.9839504,0
+PAYX.US,D,20120712,000000,22.9319,23.1074,22.7358,22.977,4782484.5018686,0
+PAYX.US,D,20120713,000000,22.9476,23.3045,22.9104,23.2467,3102526.6749439,0
+PAYX.US,D,20120716,000000,23.2409,23.3821,23.1388,23.3634,2322596.6582886,0
+PAYX.US,D,20120717,000000,23.4154,23.8096,23.2409,23.6958,4100316.4712668,0
+PAYX.US,D,20120718,000000,23.8175,24.3627,23.7047,24.2098,6074638.0936682,0
+PAYX.US,D,20120719,000000,24.0853,24.1951,23.7704,23.8714,14416717.554574,0
+PAYX.US,D,20120720,000000,23.8684,23.8743,23.637,23.6557,14491350.395854,0
+PAYX.US,D,20120723,000000,23.4164,23.5262,23.1673,23.4663,13894567.067149,0
+PAYX.US,D,20120724,000000,23.4653,23.4929,23.1565,23.3262,3030794.9189682,0
+PAYX.US,D,20120725,000000,23.3821,23.4723,23.2948,23.3339,1934692.4912268,0
+PAYX.US,D,20120726,000000,23.7155,23.9224,23.5684,23.7312,2544846.3051747,0
+PAYX.US,D,20120727,000000,23.8714,24.2157,23.8195,24.1264,3454144.3321417,0
+PAYX.US,D,20120730,000000,24.1725,24.3058,24.0616,24.2157,3493767.3450346,0
+PAYX.US,D,20120731,000000,24.1813,24.2597,24.0469,24.0783,2603871.4094878,0
+PAYX.US,D,20120801,000000,24.2304,24.2676,23.7744,23.8489,4205997.5534448,0
+PAYX.US,D,20120802,000000,23.7606,23.8626,23.5017,23.6144,5209600.7372269,0
+PAYX.US,D,20120803,000000,23.9862,24.15,23.9823,24.0165,2957456.0942964,0
+PAYX.US,D,20120806,000000,24.1264,24.1951,23.8566,23.8822,2911613.8479156,0
+PAYX.US,D,20120807,000000,24.0548,24.1087,23.7968,23.9823,3025018.2411999,0
+PAYX.US,D,20120808,000000,24.0381,24.3058,24.0018,24.248,2313549.7588784,0
+PAYX.US,D,20120809,000000,24.2597,24.2843,24.1166,24.248,1725250.4476537,0
+PAYX.US,D,20120810,000000,24.1881,24.4746,24.1264,24.4382,2579473.7409474,0
+PAYX.US,D,20120813,000000,24.3265,24.4314,24.248,24.4078,1620181.1936593,0
+PAYX.US,D,20120814,000000,24.4746,24.4746,24.2499,24.2843,2124407.1547284,0
+PAYX.US,D,20120815,000000,24.3579,24.3646,24.1558,24.1881,2513792.9657088,0
+PAYX.US,D,20120816,000000,24.299,24.5579,24.2235,24.5117,2478840.2412852,0
+PAYX.US,D,20120817,000000,24.5756,24.5756,24.3342,24.4803,2092099.5674858,0
+PAYX.US,D,20120820,000000,24.4686,24.4746,24.0714,24.1343,2371431.7642015,0
+PAYX.US,D,20120821,000000,24.2304,24.3342,24.1214,24.2304,2831514.3218134,0
+PAYX.US,D,20120822,000000,24.1881,24.2911,24.094,24.2038,1879000.8308014,0
+PAYX.US,D,20120823,000000,24.1813,24.3245,24.0616,24.2911,2290965.1411891,0
+PAYX.US,D,20120824,000000,24.2539,24.4746,24.2038,24.4452,1889542.6304073,0
+PAYX.US,D,20120827,000000,24.4314,24.5569,24.3774,24.4746,2044687.9818139,0
+PAYX.US,D,20120828,000000,24.4382,24.5363,24.3058,24.4746,1702433.3352546,0
+PAYX.US,D,20120829,000000,24.4157,24.5363,24.2911,24.4803,1544201.3106611,0
+PAYX.US,D,20120830,000000,24.4382,24.5363,24.299,24.4549,2363185.3399982,0
+PAYX.US,D,20120831,000000,24.599,24.6304,24.299,24.496,2922396.2999405,0
+PAYX.US,D,20120904,000000,24.4,24.6795,24.2098,24.653,2611197.0322745,0
+PAYX.US,D,20120905,000000,24.6795,24.7628,24.4686,24.6707,2373323.333003,0
+PAYX.US,D,20120906,000000,24.8198,25.211,24.7265,25.2041,3002114.4531414,0
+PAYX.US,D,20120907,000000,25.211,25.2924,25.1483,25.2041,2070232.8281988,0
+PAYX.US,D,20120910,000000,25.1973,25.2414,25.1159,25.1374,1539018.1062311,0
+PAYX.US,D,20120911,000000,25.1374,25.2257,25.0335,25.1227,1814011.4214104,0
+PAYX.US,D,20120912,000000,24.9649,25.0727,24.7471,24.8355,5433801.0963054,0
+PAYX.US,D,20120913,000000,24.6461,25.2649,24.6461,25.1444,3203252.9685474,0
+PAYX.US,D,20120914,000000,25.2178,25.3963,25.0659,25.3816,2868445.2906979,0
+PAYX.US,D,20120917,000000,25.2796,25.3963,25.1297,25.2178,6685455.7411956,0
+PAYX.US,D,20120918,000000,25.2796,25.3355,25.1227,25.2649,2427682.2277014,0
+PAYX.US,D,20120919,000000,25.3041,25.5267,25.2414,25.3963,2674751.7045746,0
+PAYX.US,D,20120920,000000,25.2992,25.4552,25.2355,25.3885,2696229.9329649,0
+PAYX.US,D,20120921,000000,25.3816,25.5572,25.3591,25.4474,3786199.8028778,0
+PAYX.US,D,20120924,000000,25.4032,25.4317,25.211,25.3198,3513589.5584743,0
+PAYX.US,D,20120925,000000,24.4,24.9649,24.2304,24.606,8212346.3931112,0
+PAYX.US,D,20120926,000000,24.4686,24.6304,24.2597,24.4314,4440915.1028753,0
+PAYX.US,D,20120927,000000,24.496,24.5677,24.3646,24.4549,3330600.9261391,0
+PAYX.US,D,20120928,000000,24.4746,24.5833,24.3265,24.5197,2703126.2563094,0
+PAYX.US,D,20121001,000000,24.3489,24.5677,24.0469,24.094,5322256.6606997,0
+PAYX.US,D,20121002,000000,24.2157,24.4618,24.1343,24.3138,3713938.8155231,0
+PAYX.US,D,20121003,000000,24.4382,24.551,24.299,24.502,2003533.3590343,0
+PAYX.US,D,20121004,000000,24.5756,24.6588,24.4618,24.5756,2235863.8949612,0
+PAYX.US,D,20121005,000000,24.8512,24.9736,24.6588,24.7265,1728425.8359274,0
+PAYX.US,D,20121008,000000,24.551,24.606,24.4382,24.5608,1391316.6643935,0
+PAYX.US,D,20121009,000000,24.5903,24.599,24.2264,24.2843,1656847.0369975,0
+PAYX.US,D,20121010,000000,24.3412,24.3489,24.0843,24.1264,1540204.0331939,0
+PAYX.US,D,20121011,000000,24.3342,24.3412,24.0616,24.0843,1660484.3555498,0
+PAYX.US,D,20121012,000000,24.1725,24.2676,23.9862,24.0322,2614823.1339768,0
+PAYX.US,D,20121015,000000,24.1637,24.2392,24.0616,24.1881,1563760.4379818,0
+PAYX.US,D,20121016,000000,24.2157,24.4,24.1087,24.2843,1544757.0545947,0
+PAYX.US,D,20121017,000000,24.2235,24.4314,24.1558,24.3579,1367374.8078499,0
+PAYX.US,D,20121018,000000,24.3646,24.4803,24.1813,24.2764,2679487.2547167,0
+PAYX.US,D,20121019,000000,24.2911,24.2911,23.9479,23.9743,2698892.4052778,0
+PAYX.US,D,20121022,000000,23.9391,24.0843,23.8626,24.0381,1692255.573418,0
+PAYX.US,D,20121023,000000,23.8626,24.2597,23.7312,24.1264,3127769.6860916,0
+PAYX.US,D,20121024,000000,24.2764,24.2843,24.0843,24.1343,1918688.0856536,0
+PAYX.US,D,20121025,000000,24.2676,24.2764,24.0548,24.1637,2326096.3154998,0
+PAYX.US,D,20121026,000000,24.1166,24.3058,24.0548,24.2539,2338481.7573659,0
+PAYX.US,D,20121031,000000,24.4636,24.4696,23.9723,24.1214,3197821.973703,0
+PAYX.US,D,20121101,000000,24.2539,24.8178,24.1244,24.7756,3534791.4444684,0
+PAYX.US,D,20121102,000000,25.002,25.002,24.4529,24.506,6978760.0542007,0
+PAYX.US,D,20121105,000000,24.3931,24.506,24.2098,24.3656,2299702.0476531,0
+PAYX.US,D,20121106,000000,24.5304,24.8335,24.4903,24.5628,2735012.7018188,0
+PAYX.US,D,20121107,000000,24.3138,24.4903,24.2038,24.2921,3049062.0691074,0
+PAYX.US,D,20121108,000000,24.2157,24.3138,23.9656,23.9723,2039684.2469846,0
+PAYX.US,D,20121109,000000,23.8724,24.0833,23.8225,23.9263,3316313.718335,0
+PAYX.US,D,20121112,000000,24.0136,24.1067,23.9449,23.9753,1947916.1377046,0
+PAYX.US,D,20121113,000000,23.8586,24.1244,23.8449,23.895,2219090.6253039,0
+PAYX.US,D,20121114,000000,23.9185,23.9185,23.4272,23.4723,2712900.2115446,0
+PAYX.US,D,20121115,000000,23.2712,23.5684,23.2644,23.486,3288619.3155979,0
+PAYX.US,D,20121116,000000,23.4272,23.6734,23.3811,23.6164,2733273.0703497,0
+PAYX.US,D,20121119,000000,23.8086,23.895,23.6253,23.7557,3679547.9533149,0
+PAYX.US,D,20121120,000000,23.8528,23.8586,23.6253,23.8175,3605068.0690804,0
+PAYX.US,D,20121121,000000,23.895,23.9125,23.7488,23.9038,2344032.0587062,0
+PAYX.US,D,20121123,000000,24.0754,24.1548,23.8586,24.1323,1065843.4452007,0
+PAYX.US,D,20121126,000000,24.0136,24.149,23.8724,23.9842,2312911.4181401,0
+PAYX.US,D,20121127,000000,23.9723,24.0224,23.7998,23.8666,2286631.358221,0
+PAYX.US,D,20121128,000000,23.8372,23.992,23.7851,23.9793,1638330.0570165,0
+PAYX.US,D,20121129,000000,24.0303,24.1548,23.9656,24.1323,1736804.8229038,0
+PAYX.US,D,20121130,000000,24.1804,24.3275,24.1323,24.2098,3207818.2265117,0
+PAYX.US,D,20121203,000000,24.2764,24.2921,24.0489,24.1627,2134653.2373788,0
+PAYX.US,D,20121204,000000,24.1421,24.4756,24.099,24.3931,2913134.2409522,0
+PAYX.US,D,20121205,000000,24.3931,24.5941,24.3205,24.5304,3082424.0402534,0
+PAYX.US,D,20121206,000000,24.5539,24.6903,24.4813,24.6501,2446702.9462203,0
+PAYX.US,D,20121207,000000,24.7245,24.7756,24.4903,24.6903,2184842.5230051,0
+PAYX.US,D,20121210,000000,24.6354,24.909,24.6354,24.7452,2828303.2435625,0
+PAYX.US,D,20121211,000000,24.8178,25.2454,24.8041,25.2208,5092811.9143729,0
+PAYX.US,D,20121212,000000,25.2816,25.3395,25.1237,25.163,5972216.0162821,0
+PAYX.US,D,20121213,000000,25.1973,25.3159,24.9903,25.0796,2922024.104462,0
+PAYX.US,D,20121214,000000,25.002,25.1384,24.9716,25.0796,2684007.645281,0
+PAYX.US,D,20121217,000000,25.1021,25.2865,24.9826,25.2365,4263703.1483083,0
+PAYX.US,D,20121218,000000,24.7677,24.8991,24.5451,24.6677,7421149.5604524,0
+PAYX.US,D,20121219,000000,24.7609,24.8492,24.5451,24.5873,5248945.3682962,0
+PAYX.US,D,20121220,000000,24.3745,24.4098,23.9125,24.099,18125983.022486,0
+PAYX.US,D,20121221,000000,23.6468,24.0754,23.3006,23.3614,11374815.914643,0
+PAYX.US,D,20121224,000000,23.3614,23.5331,23.2045,23.4359,2179679.712848,0
+PAYX.US,D,20121226,000000,23.4359,23.4792,23.079,23.1721,2845020.4289696,0
+PAYX.US,D,20121227,000000,23.133,23.1967,22.8397,23.1487,3735555.7249685,0
+PAYX.US,D,20121228,000000,23.0388,23.2379,22.9299,22.975,4027562.9622241,0
+PAYX.US,D,20121231,000000,22.7358,23.1634,22.7289,23.1398,3952840.3861434,0
+PAYX.US,D,20130102,000000,23.538,23.6948,23.4154,23.6948,4686882.2693041,0
+PAYX.US,D,20130103,000000,23.7018,23.9576,23.5546,23.7341,3515757.4696721,0
+PAYX.US,D,20130104,000000,23.8666,23.9656,23.6291,23.9352,2753883.5224328,0
+PAYX.US,D,20130107,000000,23.9509,23.9576,23.7341,23.8225,2425059.5242204,0
+PAYX.US,D,20130108,000000,23.7557,23.9125,23.7341,23.7684,3471963.8279932,0
+PAYX.US,D,20130109,000000,23.8292,23.9842,23.6948,23.7773,2932471.0706994,0
+PAYX.US,D,20130110,000000,23.8773,23.9263,23.6076,23.6948,3672141.7731507,0
+PAYX.US,D,20130111,000000,23.7341,23.8372,23.4723,23.6468,3472819.3677368,0
+PAYX.US,D,20130114,000000,23.638,24.0754,23.638,24.0067,3896989.6503903,0
+PAYX.US,D,20130115,000000,23.9842,24.0362,23.792,23.8666,2162620.9233715,0
+PAYX.US,D,20130116,000000,23.9038,24.0136,23.7429,23.7684,1752333.0222072,0
+PAYX.US,D,20130117,000000,23.8528,23.9352,23.7684,23.8225,2018398.744472,0
+PAYX.US,D,20130118,000000,23.8449,24.099,23.7851,24.092,3872804.0822869,0
+PAYX.US,D,20130122,000000,24.1421,24.2127,23.9793,24.1548,2429665.5707304,0
+PAYX.US,D,20130123,000000,24.2098,24.2921,23.9723,24.0136,4266181.0524525,0
+PAYX.US,D,20130124,000000,24.0833,24.099,23.6076,23.6164,6941289.6568009,0
+PAYX.US,D,20130125,000000,23.6253,23.7086,23.4663,23.6851,4592041.7628283,0
+PAYX.US,D,20130128,000000,23.7341,23.8684,23.5576,23.7684,3190893.0195221,0
+PAYX.US,D,20130129,000000,23.792,24.2597,23.7684,24.2392,5183836.6524094,0
+PAYX.US,D,20130130,000000,24.1804,24.2225,23.9352,24.0136,5557794.196023,0
+PAYX.US,D,20130131,000000,24.0686,24.3205,24.045,24.2921,9663089.9289917,0
+PAYX.US,D,20130201,000000,24.3794,24.6207,24.3422,24.4481,5855999.2527798,0
+PAYX.US,D,20130204,000000,24.5137,24.656,24.2597,24.3352,3834883.9911721,0
+PAYX.US,D,20130205,000000,24.5304,24.8178,24.4255,24.8089,4615965.2645263,0
+PAYX.US,D,20130206,000000,24.7677,24.8629,24.5706,24.7521,5262194.5076152,0
+PAYX.US,D,20130207,000000,24.7158,24.8265,24.498,24.7158,3545081.3748053,0
+PAYX.US,D,20130208,000000,24.8041,24.9953,24.6903,24.7884,2751527.9839253,0
+PAYX.US,D,20130211,000000,24.7609,24.8335,24.6354,24.7884,2518927.223884,0
+PAYX.US,D,20130212,000000,24.7609,24.9168,24.6971,24.8766,2617644.6816174,0
+PAYX.US,D,20130213,000000,24.6971,25.0257,24.6971,24.9462,2313558.9363012,0
+PAYX.US,D,20130214,000000,24.8933,25.0884,24.8178,25.0884,2639943.7794877,0
+PAYX.US,D,20130215,000000,25.0424,25.2944,25.0344,25.2748,4816246.2007614,0
+PAYX.US,D,20130219,000000,25.2591,25.2689,25.0963,25.2454,3082594.3324312,0
+PAYX.US,D,20130220,000000,25.2748,25.3306,25.0659,25.0796,2779208.1106716,0
+PAYX.US,D,20130221,000000,25.0257,25.0424,24.4559,24.5589,5167941.3561957,0
+PAYX.US,D,20130222,000000,24.6501,24.7393,24.5226,24.6431,3297772.2652267,0
+PAYX.US,D,20130225,000000,24.8412,25.01,24.5539,24.5589,4094212.4654203,0
+PAYX.US,D,20130226,000000,24.7245,24.8766,24.4636,24.5451,4732487.9421204,0
+PAYX.US,D,20130227,000000,24.5226,24.7315,24.4813,24.6765,4876829.4275157,0
+PAYX.US,D,20130228,000000,24.6677,24.7922,24.5941,24.6304,4334264.2730259,0
+PAYX.US,D,20130301,000000,24.5589,24.8492,24.3499,24.8089,3993179.2380113,0
+PAYX.US,D,20130304,000000,24.7756,24.9589,24.5628,24.9325,3242746.477808,0
+PAYX.US,D,20130305,000000,25.0659,25.2865,24.9953,25.2522,3028709.6045752,0
+PAYX.US,D,20130306,000000,25.2944,25.3629,25.0394,25.1277,2531208.6549591,0
+PAYX.US,D,20130307,000000,25.1747,25.4444,25.1237,25.3395,3916056.256023,0
+PAYX.US,D,20130308,000000,25.4749,25.4826,25.1747,25.2865,2626708.9161597,0
+PAYX.US,D,20130311,000000,25.3022,25.3767,25.1463,25.2591,2732181.9767554,0
+PAYX.US,D,20130312,000000,25.2865,25.3306,25.1178,25.213,2428698.8822,0
+PAYX.US,D,20130313,000000,25.3306,25.4355,25.1678,25.3846,2434609.142455,0
+PAYX.US,D,20130314,000000,25.3699,25.4886,25.3306,25.4826,2335279.8565378,0
+PAYX.US,D,20130315,000000,25.4071,25.4749,25.1815,25.2865,3993995.0089229,0
+PAYX.US,D,20130318,000000,25.0884,25.3081,25.0344,25.1316,2269227.9055344,0
+PAYX.US,D,20130319,000000,25.1678,25.3081,25.0187,25.2287,3266375.2822643,0
+PAYX.US,D,20130320,000000,25.3776,25.6434,25.1678,25.5856,4247686.5061715,0
+PAYX.US,D,20130321,000000,25.4679,25.51,25.2865,25.414,3741640.3562558,0
+PAYX.US,D,20130322,000000,25.4355,25.6238,25.3159,25.6238,3079349.60363,0
+PAYX.US,D,20130325,000000,25.6571,25.7955,25.4826,25.5552,3722361.650186,0
+PAYX.US,D,20130326,000000,25.6101,25.9739,25.6101,25.918,3115679.9611808,0
+PAYX.US,D,20130327,000000,25.72,26.022,25.6494,25.8632,3899583.8018894,0
+PAYX.US,D,20130328,000000,25.9112,26.1701,25.3699,26.0838,6671698.7844841,0
+PAYX.US,D,20130401,000000,25.9956,26.4123,25.9259,26.2868,4975653.9551814,0
+PAYX.US,D,20130402,000000,26.4936,26.7114,26.2564,26.6888,4559455.7937621,0
+PAYX.US,D,20130403,000000,26.7016,26.7448,26.3201,26.3809,4118772.2684294,0
+PAYX.US,D,20130404,000000,26.3741,26.627,26.3515,26.4936,2485657.0269657,0
+PAYX.US,D,20130405,000000,26.3741,26.3741,25.7798,25.9592,5106622.9159072,0
+PAYX.US,D,20130408,000000,25.9425,26.0838,25.8759,26.0838,2056266.8301912,0
+PAYX.US,D,20130409,000000,26.2191,26.2632,25.9465,26.2015,3519749.648571,0
+PAYX.US,D,20130410,000000,26.2691,26.6654,26.2103,26.632,3471603.8690785,0
+PAYX.US,D,20130411,000000,26.6193,26.9046,26.6026,26.8506,2172518.2639572,0
+PAYX.US,D,20130412,000000,26.8506,26.8879,26.6398,26.8879,2421665.9172279,0
+PAYX.US,D,20130415,000000,26.6741,26.8958,26.2338,26.2927,4603834.7510699,0
+PAYX.US,D,20130416,000000,26.4123,26.6193,26.3152,26.527,3788742.968695,0
+PAYX.US,D,20130417,000000,26.3436,26.5888,26.2221,26.5056,4900775.3629138,0
+PAYX.US,D,20130418,000000,26.6574,26.6574,26.1584,26.2868,3395394.5505114,0
+PAYX.US,D,20130419,000000,26.1651,26.3966,26.1651,26.3348,3404097.8064251,0
+PAYX.US,D,20130422,000000,26.4859,26.5692,26.1133,26.4574,2293628.6332156,0
+PAYX.US,D,20130423,000000,26.6888,26.834,26.4398,26.8202,3342472.432331,0
+PAYX.US,D,20130424,000000,26.8958,26.9674,26.7674,26.8134,2238043.0230089,0
+PAYX.US,D,20130425,000000,26.9135,27.0292,26.8271,26.9909,2483071.0331757,0
+PAYX.US,D,20130426,000000,26.9605,27.0173,26.6741,26.6888,2899023.4436078,0
+PAYX.US,D,20130429,000000,26.7674,26.9674,26.6574,26.8792,1907222.4254902,0
+PAYX.US,D,20130430,000000,26.8202,27.0988,26.7987,27.0899,2837867.137788,0
+PAYX.US,D,20130501,000000,27.138,27.2508,26.939,27.0086,2910961.2311863,0
+PAYX.US,D,20130502,000000,27.1615,27.4714,27.0577,27.4538,3159550.0813825,0
+PAYX.US,D,20130503,000000,27.5794,27.8775,27.2606,27.8009,3726975.8544051,0
+PAYX.US,D,20130506,000000,27.6971,27.7666,27.4969,27.6106,2673722.8135122,0
+PAYX.US,D,20130507,000000,27.5794,27.7205,27.5263,27.5881,1800805.1100643,0
+PAYX.US,D,20130508,000000,27.4675,27.6971,27.4675,27.6597,1757890.4615429,0
+PAYX.US,D,20130509,000000,27.5881,27.9657,27.5881,27.8392,2751304.6666383,0
+PAYX.US,D,20130510,000000,27.9156,28.0941,27.7941,28.0765,2029451.4206114,0
+PAYX.US,D,20130513,000000,27.9892,28.1011,27.8775,27.9216,1719318.7734124,0
+PAYX.US,D,20130514,000000,28.0029,28.4305,28.001,28.4236,3370362.620087,0
+PAYX.US,D,20130515,000000,28.3708,28.7639,28.3178,28.7562,4340090.9167625,0
+PAYX.US,D,20130516,000000,28.6717,28.7041,28.2011,28.2275,3760723.2773068,0
+PAYX.US,D,20130517,000000,28.4443,28.6717,28.407,28.655,2815993.2605056,0
+PAYX.US,D,20130520,000000,28.5198,28.655,28.3178,28.407,2349625.1880192,0
+PAYX.US,D,20130521,000000,28.3982,28.5306,28.3178,28.4198,2015526.2111493,0
+PAYX.US,D,20130522,000000,28.4619,28.6797,28.1011,28.2569,2537697.0928477,0
+PAYX.US,D,20130523,000000,28.0393,28.4236,28.0393,28.2344,2555632.8360541,0
+PAYX.US,D,20130524,000000,28.0941,28.1894,27.9657,28.1667,2305365.5372072,0
+PAYX.US,D,20130528,000000,28.4492,28.7639,28.3893,28.4619,2231483.2051656,0
+PAYX.US,D,20130529,000000,28.2422,28.3178,27.9451,28.1432,2733423.9879683,0
+PAYX.US,D,20130530,000000,28.1432,28.3099,27.952,28.0941,2538399.6755453,0
+PAYX.US,D,20130531,000000,27.9333,28.2677,27.699,27.699,4502799.4842338,0
+PAYX.US,D,20130603,000000,27.8922,28.0393,27.6971,27.8088,3516596.6939973,0
+PAYX.US,D,20130604,000000,27.8549,27.9735,27.4675,27.6028,2444526.8773135,0
+PAYX.US,D,20130605,000000,27.5714,27.6106,27.14,27.2744,2447420.8246225,0
+PAYX.US,D,20130606,000000,26.8879,27.3538,26.8879,27.3204,2879251.1961365,0
+PAYX.US,D,20130607,000000,27.4538,27.6677,27.2998,27.6392,1669274.2871229,0
+PAYX.US,D,20130610,000000,27.5959,27.7205,27.4538,27.5881,1523629.6076964,0
+PAYX.US,D,20130611,000000,27.446,27.6677,27.3204,27.3342,1871500.8369823,0
+PAYX.US,D,20130612,000000,27.4891,27.5343,27.2028,27.2028,2502780.0584014,0
+PAYX.US,D,20130613,000000,27.2508,27.6814,27.138,27.6106,2154397.9525819,0
+PAYX.US,D,20130614,000000,27.5794,27.7882,27.4891,27.6313,1869586.8344808,0
+PAYX.US,D,20130617,000000,27.8549,28.2697,27.7941,28.152,3062700.7390367,0
+PAYX.US,D,20130618,000000,28.152,28.2197,27.8775,28.1226,2205522.3156156,0
+PAYX.US,D,20130619,000000,28.0941,28.1971,27.7794,27.7941,2044042.5030799,0
+PAYX.US,D,20130620,000000,27.4891,27.6677,27.2978,27.3342,3761828.6468921,0
+PAYX.US,D,20130621,000000,27.4969,27.7441,27.2812,27.6519,4487379.3745761,0
+PAYX.US,D,20130624,000000,27.5205,27.7981,27.4106,27.7018,4319086.8552144,0
+PAYX.US,D,20130625,000000,28.0246,28.0707,27.6313,27.9961,2692896.489077,0
+PAYX.US,D,20130626,000000,28.1824,28.3708,27.9892,28.2619,3186673.4444815,0
+PAYX.US,D,20130627,000000,27.5039,27.5263,26.5948,27.2312,9751848.8633212,0
+PAYX.US,D,20130628,000000,26.9046,27.3538,26.7831,27.1615,6162620.0062043,0
+PAYX.US,D,20130701,000000,27.1066,27.44,27.0213,27.2744,3101402.9505131,0
+PAYX.US,D,20130702,000000,27.4538,27.7205,27.2439,27.4812,3950977.3693238,0
+PAYX.US,D,20130703,000000,27.4243,27.7941,27.3862,27.648,1215016.3338203,0
+PAYX.US,D,20130705,000000,27.9,28.048,27.6313,27.9814,1638969.4174685,0
+PAYX.US,D,20130708,000000,28.2619,28.3178,28.0246,28.3021,3372720.1980218,0
+PAYX.US,D,20130709,000000,28.4227,28.4462,28.2569,28.3805,2250458.0365707,0
+PAYX.US,D,20130710,000000,28.3021,28.7335,28.3021,28.6296,2094345.9966339,0
+PAYX.US,D,20130711,000000,28.8051,29.0082,28.7973,28.9316,2365186.0181591,0
+PAYX.US,D,20130712,000000,29.3661,29.3808,28.9316,29.3121,3091190.5184128,0
+PAYX.US,D,20130715,000000,29.0326,29.2916,29.0003,29.0326,2493643.4241908,0
+PAYX.US,D,20130716,000000,29.014,29.1787,28.9915,29.0601,1885583.0823447,0
+PAYX.US,D,20130717,000000,29.269,29.269,29.0601,29.165,2265424.3736587,0
+PAYX.US,D,20130718,000000,29.2014,29.3965,29.1405,29.2847,1836384.9583763,0
+PAYX.US,D,20130719,000000,29.3405,29.3955,29.1857,29.2788,2268928.1097243,0
+PAYX.US,D,20130722,000000,29.4759,29.4985,29.2288,29.3121,2395214.5454173,0
+PAYX.US,D,20130723,000000,29.5063,29.5063,29.1268,29.165,2711143.2449437,0
+PAYX.US,D,20130724,000000,29.3808,29.3886,29.0454,29.1787,2010561.2254382,0
+PAYX.US,D,20130725,000000,29.0326,29.2228,28.9709,29.1924,9581290.5402524,0
+PAYX.US,D,20130726,000000,29.014,29.2171,28.8973,29.2171,9887210.7504063,0
+PAYX.US,D,20130729,000000,29.1033,29.2612,29.0964,29.2171,8233954.1251338,0
+PAYX.US,D,20130730,000000,29.3505,29.524,29.1857,29.1857,3129574.5792336,0
+PAYX.US,D,20130731,000000,29.3415,29.7191,29.2171,29.6074,4687691.921934,0
+PAYX.US,D,20130801,000000,29.7348,30.3869,29.5847,30.3575,4111917.7533442,0
+PAYX.US,D,20130802,000000,30.6606,30.6606,30.1026,30.6037,3703389.8779218,0
+PAYX.US,D,20130805,000000,30.3949,30.4919,30.3331,30.4096,3453762.9592405,0
+PAYX.US,D,20130806,000000,30.3183,30.5459,30.3046,30.4154,2441315.7990624,0
+PAYX.US,D,20130807,000000,30.3732,30.3869,30.1026,30.2752,2085897.66913,0
+PAYX.US,D,20130808,000000,30.4625,30.4625,30.186,30.2144,2017154.6938317,0
+PAYX.US,D,20130809,000000,30.083,30.4674,30.0349,30.3251,2168002.9719611,0
+PAYX.US,D,20130812,000000,30.1026,30.4713,30.0643,30.2957,1602963.3288551,0
+PAYX.US,D,20130813,000000,30.4036,30.4478,30.1457,30.2585,2365580.6473376,0
+PAYX.US,D,20130814,000000,30.2957,30.3124,29.9663,30.0417,1971233.9295008,0
+PAYX.US,D,20130815,000000,29.8908,29.8908,29.6221,29.679,2562356.8277935,0
+PAYX.US,D,20130816,000000,29.6299,29.7123,29.4533,29.5171,2062758.3272208,0
+PAYX.US,D,20130819,000000,29.4789,29.7427,29.4612,29.5476,1755786.7923044,0
+PAYX.US,D,20130820,000000,29.5476,29.8613,29.5171,29.679,1743828.6104532,0
+PAYX.US,D,20130821,000000,29.5406,29.7525,29.3191,29.4122,1580883.4694174,0
+PAYX.US,D,20130822,000000,29.576,29.7525,29.4328,29.6141,1482865.5352407,0
+PAYX.US,D,20130823,000000,29.6299,29.7191,29.3828,29.5093,1741603.5952916,0
+PAYX.US,D,20130826,000000,29.5093,29.5847,29.3338,29.3739,1166740.0309819,0
+PAYX.US,D,20130827,000000,29.067,29.1327,28.8709,28.8786,2050841.9536287,0
+PAYX.US,D,20130828,000000,28.9542,29.0523,28.8709,28.9297,1715283.7665406,0
+PAYX.US,D,20130829,000000,28.8786,29.1493,28.7728,28.9679,1724177.708905,0
+PAYX.US,D,20130830,000000,28.9081,29.0886,28.7757,29.0386,3012534.9068243,0
+PAYX.US,D,20130903,000000,29.2455,29.3906,28.7797,28.9542,2104532.9358932,0
+PAYX.US,D,20130904,000000,27.6235,29.2171,27.6235,29.1572,2762129.9466359,0
+PAYX.US,D,20130905,000000,29.1023,29.3338,29.0386,29.2366,1301499.2673062,0
+PAYX.US,D,20130906,000000,29.3131,29.6141,28.915,29.4073,1918759.4656084,0
+PAYX.US,D,20130909,000000,29.5171,29.7191,29.3906,29.679,1285481.6054557,0
+PAYX.US,D,20130910,000000,29.8006,30.0957,29.7917,30.0173,1791271.807248,0
+PAYX.US,D,20130911,000000,29.9839,30.4036,29.9839,30.3949,2135547.5262409,0
+PAYX.US,D,20130912,000000,30.2909,30.5497,30.2221,30.2358,1454935.5786528,0
+PAYX.US,D,20130913,000000,30.283,30.3507,30.1026,30.2752,1233047.9301088,0
+PAYX.US,D,20130916,000000,30.4782,30.6655,30.4625,30.5144,1483046.0245549,0
+PAYX.US,D,20130917,000000,30.5664,30.6184,30.4556,30.5664,1312090.0131667,0
+PAYX.US,D,20130918,000000,30.5223,30.8989,30.5066,30.7184,2313056.2174768,0
+PAYX.US,D,20130919,000000,30.8077,30.8909,30.693,30.8587,1563151.668939,0
+PAYX.US,D,20130920,000000,30.9136,30.9567,30.7264,30.7695,3415311.5973194,0
+PAYX.US,D,20130923,000000,30.7097,30.7762,30.3124,30.5301,2733109.9161674,0
+PAYX.US,D,20130924,000000,30.5616,30.6792,30.4154,30.5616,1817938.3386364,0
+PAYX.US,D,20130925,000000,30.4977,30.6439,30.3575,30.4713,1816112.031508,0
+PAYX.US,D,20130926,000000,30.5616,30.7695,30.485,30.6263,1792566.8435701,0
+PAYX.US,D,20130927,000000,30.5811,30.6037,30.1927,30.2909,2699186.082806,0
+PAYX.US,D,20130930,000000,30.0349,30.6037,30.026,30.5066,4321619.8238952,0
+PAYX.US,D,20131001,000000,29.9663,30.132,29.6299,30.0104,5430618.5700363,0
+PAYX.US,D,20131002,000000,29.93,29.9839,29.672,29.9839,2948431.6285861,0
+PAYX.US,D,20131003,000000,30.0006,30.0173,29.5976,29.6652,3022424.0897008,0
+PAYX.US,D,20131004,000000,29.7427,29.7917,29.5406,29.6867,2930396.9731565,0
+PAYX.US,D,20131007,000000,29.5543,29.7917,29.4328,29.7721,3019700.4345696,0
+PAYX.US,D,20131008,000000,29.6937,29.8692,29.6652,29.6937,4513967.3880143,0
+PAYX.US,D,20131009,000000,29.7123,29.8309,29.4328,29.5897,3714943.2334581,0
+PAYX.US,D,20131010,000000,29.7721,30.1927,29.7348,30.1693,3755842.9278278,0
+PAYX.US,D,20131011,000000,30.0643,30.6263,30.0556,30.5811,2365089.1453633,0
+PAYX.US,D,20131014,000000,30.539,30.7468,30.4154,30.7017,2206027.0738672,0
+PAYX.US,D,20131015,000000,30.6351,30.6439,30.4556,30.5664,2749541.5817555,0
+PAYX.US,D,20131016,000000,30.6606,30.9136,30.5616,30.9058,2610197.7129076,0
+PAYX.US,D,20131017,000000,30.7615,31.0871,30.7184,31.0793,2086135.2624079,0
+PAYX.US,D,20131018,000000,31.0871,31.2803,30.9567,31.249,2103983.3102414,0
+PAYX.US,D,20131021,000000,31.1607,31.7314,31.1205,31.7227,3052736.0973507,0
+PAYX.US,D,20131022,000000,31.4735,32.1658,31.4735,32.0678,3443188.5287981,0
+PAYX.US,D,20131023,000000,31.9403,32.0463,31.8658,32.0246,2303410.7461602,0
+PAYX.US,D,20131024,000000,32.0463,32.2561,32.0099,32.1658,2082537.7126875,0
+PAYX.US,D,20131025,000000,32.2797,32.2797,32.0521,32.2797,1584982.7182486,0
+PAYX.US,D,20131028,000000,32.2649,32.5416,32.1364,32.4827,2040442.9139323,0
+PAYX.US,D,20131029,000000,32.4827,32.7415,32.2797,32.4827,3652603.0401028,0
+PAYX.US,D,20131030,000000,31.2391,32.4748,31.2391,32.0149,6272265.7350131,0
+PAYX.US,D,20131031,000000,31.957,32.0973,31.859,31.9874,3992344.0925404,0
+PAYX.US,D,20131101,000000,31.9492,32.1247,31.6942,31.7775,3018530.8230249,0
+PAYX.US,D,20131104,000000,31.9658,31.9658,31.6795,31.7775,3132419.580288,0
+PAYX.US,D,20131105,000000,31.7384,31.8511,31.552,31.7177,2387184.3005056,0
+PAYX.US,D,20131106,000000,31.7177,31.9658,31.5726,31.7177,2800131.6148419,0
+PAYX.US,D,20131107,000000,31.8678,31.9747,31.3471,31.6256,4687815.3072843,0
+PAYX.US,D,20131108,000000,31.6187,31.9423,31.5726,31.9423,2547560.7828833,0
+PAYX.US,D,20131111,000000,31.859,31.9962,31.7461,31.8089,1862865.9018824,0
+PAYX.US,D,20131112,000000,31.7109,31.9423,31.6256,31.9364,2269711.2497996,0
+PAYX.US,D,20131113,000000,31.2314,32.3768,31.2314,32.3581,2618157.5975782,0
+PAYX.US,D,20131114,000000,32.4229,32.7219,32.2944,32.6317,2078113.1752054,0
+PAYX.US,D,20131115,000000,32.6238,32.8062,32.3768,32.7935,2657600.1211569,0
+PAYX.US,D,20131118,000000,32.9043,33.0495,32.8151,32.8661,2456160.7902274,0
+PAYX.US,D,20131119,000000,32.3346,33.1937,31.8678,32.9877,3656620.7118426,0
+PAYX.US,D,20131120,000000,32.9651,33.2985,32.6876,32.7758,3079978.7669456,0
+PAYX.US,D,20131121,000000,32.9386,33.0436,32.8112,33.0201,2571900.3277462,0
+PAYX.US,D,20131122,000000,33.2456,33.2456,32.7935,32.9219,3821920.3716721,0
+PAYX.US,D,20131125,000000,32.9651,33.1171,32.8524,32.9219,2065656.3533844,0
+PAYX.US,D,20131126,000000,33.0034,33.3055,32.8661,33.1014,4326686.7809702,0
+PAYX.US,D,20131127,000000,33.178,33.2525,33.0112,33.1093,1724797.6947978,0
+PAYX.US,D,20131129,000000,33.0643,33.2985,33.0436,33.0946,1133794.103001,0
+PAYX.US,D,20131202,000000,33.2024,33.2368,32.9043,32.9877,2182250.4109333,0
+PAYX.US,D,20131203,000000,33.1093,33.6007,32.972,33.0946,5916290.8414333,0
+PAYX.US,D,20131204,000000,33.7751,33.7751,32.7298,32.9043,5104047.1192536,0
+PAYX.US,D,20131205,000000,32.5582,32.9142,32.2022,32.3032,3756778.0052352,0
+PAYX.US,D,20131206,000000,32.7151,32.8386,32.4964,32.8219,2890490.4798719,0
+PAYX.US,D,20131209,000000,32.8975,33.0112,32.6563,32.9142,2831030.9775484,0
+PAYX.US,D,20131210,000000,32.8661,33.0112,32.7445,32.8308,4290345.2065694,0
+PAYX.US,D,20131211,000000,32.8014,32.9142,32.4964,32.5416,2970103.6025679,0
+PAYX.US,D,20131212,000000,32.4827,32.5954,32.2159,32.5503,4078534.3682118,0
+PAYX.US,D,20131213,000000,32.6091,32.615,32.1796,32.2639,4177107.0266085,0
+PAYX.US,D,20131216,000000,32.4296,32.7838,32.4159,32.672,2500425.5396076,0
+PAYX.US,D,20131217,000000,32.6474,32.6876,32.3444,32.465,2698365.2133261,0
+PAYX.US,D,20131218,000000,32.5503,32.8455,32.1796,32.7838,5535849.9584994,0
+PAYX.US,D,20131219,000000,33.4849,34.5743,33.2985,33.9791,9268586.1752544,0
+PAYX.US,D,20131220,000000,33.9369,34.2282,33.6231,34.1684,5261666.2959499,0
+PAYX.US,D,20131223,000000,34.4018,34.4282,34.1763,34.4205,3232992.9168456,0
+PAYX.US,D,20131224,000000,34.3871,34.4567,34.2822,34.3803,1091004.8792572,0
+PAYX.US,D,20131226,000000,34.5401,34.6519,34.3135,34.5401,1491032.4217801,0
+PAYX.US,D,20131227,000000,34.601,34.7657,34.4362,34.494,1257812.6955596,0
+PAYX.US,D,20131230,000000,34.5332,34.5743,34.4116,34.5626,1560932.7720593,0
+PAYX.US,D,20131231,000000,34.5028,34.6166,34.4018,34.4567,1937324.3721304,0
+PAYX.US,D,20140102,000000,34.3871,34.4646,34.0174,34.1007,2449615.2483749,0
+PAYX.US,D,20140103,000000,34.2282,34.4429,34.1067,34.2214,2390241.401997,0
+PAYX.US,D,20140106,000000,34.2449,34.5548,33.7751,33.9282,2431232.8705944,0
+PAYX.US,D,20140107,000000,34.7068,34.7745,34.0321,34.1233,2609701.1123652,0
+PAYX.US,D,20140108,000000,34.3704,34.4429,33.7301,33.8733,7395296.7605483,0
+PAYX.US,D,20140109,000000,33.6703,33.9125,33.6398,33.7007,3686092.4754536,0
+PAYX.US,D,20140110,000000,33.6703,33.7154,33.4055,33.578,3818025.065569,0
+PAYX.US,D,20140113,000000,33.6007,33.6231,32.8219,32.9798,3669468.0839876,0
+PAYX.US,D,20140114,000000,33.0348,33.3848,32.9798,33.1171,3709510.1991866,0
+PAYX.US,D,20140115,000000,33.1466,33.2604,32.9299,33.0289,5518425.0918263,0
+PAYX.US,D,20140116,000000,33.0289,33.3446,32.9563,33.2604,4088046.2570418,0
+PAYX.US,D,20140117,000000,33.1623,33.5349,33.1093,33.3761,3607068.7472412,0
+PAYX.US,D,20140121,000000,33.4202,33.5271,33.0946,33.1318,3229812.4300037,0
+PAYX.US,D,20140122,000000,33.1868,33.3055,32.9494,33.078,2999298.004069,0
+PAYX.US,D,20140123,000000,32.8887,33.072,32.5131,32.7601,3600461.0028568,0
+PAYX.US,D,20140124,000000,32.6023,32.6641,31.8374,31.8443,4133768.1772129,0
+PAYX.US,D,20140127,000000,31.3852,32.0227,31.3852,31.6942,2953522.0390748,0
+PAYX.US,D,20140128,000000,31.7109,32.0717,31.6256,32.0051,2722348.8781289,0
+PAYX.US,D,20140129,000000,31.8443,32.0256,31.6942,31.8011,3630575.1860607,0
+PAYX.US,D,20140130,000000,31.9169,32.3895,31.7835,32.2668,2827629.2128468,0
+PAYX.US,D,20140131,000000,31.7461,32.0747,31.6785,31.9169,3677792.0064276,0
+PAYX.US,D,20140203,000000,31.9501,32.0374,30.7939,30.8312,5042330.9906458,0
+PAYX.US,D,20140204,000000,30.7939,31.3805,30.4163,31.1627,4937076.148769,0
+PAYX.US,D,20140205,000000,31.0696,31.1597,30.7548,31.0901,3941769.3551586,0
+PAYX.US,D,20140206,000000,31.0626,31.3264,31.0214,31.297,2124208.3105687,0
+PAYX.US,D,20140207,000000,31.959,31.959,30.9607,31.2157,4881270.280416,0
+PAYX.US,D,20140210,000000,31.0538,31.1744,30.9607,31.0843,4412349.8646899,0
+PAYX.US,D,20140211,000000,31.0626,31.6334,31.0626,31.4196,2693186.0877507,0
+PAYX.US,D,20140212,000000,31.5697,31.8089,31.3775,31.6461,2815662.8732863,0
+PAYX.US,D,20140213,000000,31.3628,31.7835,31.2882,31.701,2236782.6569504,0
+PAYX.US,D,20140214,000000,31.8011,31.8922,31.4873,31.7374,2729831.5368161,0
+PAYX.US,D,20140218,000000,31.7237,31.7648,31.5266,31.6844,3579611.937782,0
+PAYX.US,D,20140219,000000,31.7099,32.0306,31.5941,31.6785,3110937.2730431,0
+PAYX.US,D,20140220,000000,31.5432,31.6785,31.297,31.4961,3024346.2499114,0
+PAYX.US,D,20140221,000000,31.6785,31.8775,31.2157,31.555,3808780.3417127,0
+PAYX.US,D,20140224,000000,31.5432,31.9904,31.4961,31.6942,2121971.0588435,0
+PAYX.US,D,20140225,000000,31.7775,31.9433,31.4706,31.4961,3783771.8647021,0
+PAYX.US,D,20140226,000000,31.6177,31.9678,31.4275,31.7775,4287760.2324931,0
+PAYX.US,D,20140227,000000,31.8089,31.8443,31.447,31.7099,4279823.8012363,0
+PAYX.US,D,20140228,000000,31.6334,32.0374,31.4118,31.8688,3202848.1422324,0
+PAYX.US,D,20140303,000000,31.86,31.86,31.2813,31.4275,2323933.5028703,0
+PAYX.US,D,20140304,000000,31.8922,32.4406,31.8374,32.3139,3714479.2637521,0
+PAYX.US,D,20140305,000000,32.2502,32.2992,31.8922,32.0836,2515069.6471855,0
+PAYX.US,D,20140306,000000,32.1453,32.213,31.9904,32.0659,2087014.2555653,0
+PAYX.US,D,20140307,000000,32.0747,32.7691,32.0747,32.5406,3355992.8154781,0
+PAYX.US,D,20140310,000000,32.5326,32.6229,32.2502,32.3807,2153910.5294622,0
+PAYX.US,D,20140311,000000,32.4326,32.5082,32.1747,32.2905,1353237.4979509,0
+PAYX.US,D,20140312,000000,32.0836,32.3728,31.9845,32.3551,2451036.7291884,0
+PAYX.US,D,20140313,000000,32.3551,32.4533,31.7775,31.8168,2274727.2211926,0
+PAYX.US,D,20140314,000000,31.8521,31.9972,31.6246,31.9169,2665238.796031,0
+PAYX.US,D,20140317,000000,32.2061,32.3728,32.0306,32.2335,1676909.9028562,0
+PAYX.US,D,20140318,000000,32.364,32.6553,32.2502,32.5719,1956302.2626766,0
+PAYX.US,D,20140319,000000,32.5719,32.7219,32.2335,32.4875,2197881.6013143,0
+PAYX.US,D,20140320,000000,32.3972,32.8905,32.2992,32.7534,3278201.921056,0
+PAYX.US,D,20140321,000000,33.0976,33.0976,32.516,32.6964,6371041.3164239,0
+PAYX.US,D,20140324,000000,32.8151,32.8905,32.1816,32.3199,2772020.1492262,0
+PAYX.US,D,20140325,000000,32.5326,32.5876,32.0659,32.4149,2182822.4702851,0
+PAYX.US,D,20140326,000000,32.4406,32.5719,31.9845,31.9904,3431707.5729302,0
+PAYX.US,D,20140327,000000,32.9818,33.2427,31.86,32.4463,4587850.7397696,0
+PAYX.US,D,20140328,000000,32.4954,32.8318,32.2267,32.4797,2432515.6703529,0
+PAYX.US,D,20140331,000000,32.4875,32.7445,32.4052,32.5111,3359352.7719206,0
+PAYX.US,D,20140401,000000,32.4406,32.4533,32.0914,32.4326,4370224.4745255,0
+PAYX.US,D,20140402,000000,32.2061,32.7298,32.1973,32.672,4254997.8529673,0
+PAYX.US,D,20140403,000000,33.0054,33.0456,32.2591,32.6631,3367540.0527327,0
+PAYX.US,D,20140404,000000,32.8621,32.8621,31.6334,31.6461,4172425.5212892,0
+PAYX.US,D,20140407,000000,31.5167,31.655,31.1058,31.55,4711451.249736,0
+PAYX.US,D,20140408,000000,31.5167,31.7099,31.3196,31.5167,3239420.1719158,0
+PAYX.US,D,20140409,000000,31.5794,31.6844,31.1294,31.4706,3961138.8157423,0
+PAYX.US,D,20140410,000000,31.5167,31.7648,30.992,31.0057,4840077.9282318,0
+PAYX.US,D,20140411,000000,30.8929,31.0009,30.3712,30.4664,4230191.2792574,0
+PAYX.US,D,20140414,000000,30.7007,30.9019,30.3968,30.7548,2648900.9440977,0
+PAYX.US,D,20140415,000000,30.6792,31.1195,30.5723,31.046,3501356.0539403,0
+PAYX.US,D,20140416,000000,31.35,31.4627,30.9607,31.2,2465318.8384244,0
+PAYX.US,D,20140417,000000,31.1264,31.4422,31.046,31.2352,2082761.0299746,0
+PAYX.US,D,20140421,000000,31.3628,31.454,31.0626,31.1685,1728158.6709539,0
+PAYX.US,D,20140422,000000,31.046,31.3558,31.0371,31.2813,1965509.2571282,0
+PAYX.US,D,20140423,000000,31.3353,31.397,31.1813,31.2,1999454.504476,0
+PAYX.US,D,20140424,000000,31.454,31.4785,31.1323,31.2284,2113470.725944,0
+PAYX.US,D,20140425,000000,31.0764,31.2284,30.8086,30.8234,2026837.8945532,0
+PAYX.US,D,20140428,000000,31.0371,31.1813,30.6655,31.046,2477885.7893184,0
+PAYX.US,D,20140429,000000,31.1195,31.3196,31.1137,31.2068,2493691.3507319,0
+PAYX.US,D,20140430,000000,31.1744,31.9089,31.0538,31.9089,3664137.02108,0
+PAYX.US,D,20140501,000000,31.8845,31.9678,31.5432,31.603,1904758.797337,0
+PAYX.US,D,20140502,000000,31.5266,31.8521,30.992,31.5941,2367708.7897035,0
+PAYX.US,D,20140505,000000,31.3558,31.805,31.2215,31.6618,2138856.4970012,0
+PAYX.US,D,20140506,000000,31.4873,31.6461,31.0999,31.1323,2538318.0984541,0
+PAYX.US,D,20140507,000000,31.1421,31.3264,30.6851,30.8675,3871921.010275,0
+PAYX.US,D,20140508,000000,31.0381,31.4009,30.8156,31.3862,2679627.9751989,0
+PAYX.US,D,20140509,000000,31.4333,31.5853,31.2675,31.4765,2163159.3321731,0
+PAYX.US,D,20140512,000000,31.6608,31.8942,31.5333,31.8021,1956182.9561807,0
+PAYX.US,D,20140513,000000,31.8099,32.0002,31.7314,31.8314,2039551.6842113,0
+PAYX.US,D,20140514,000000,31.7775,31.8608,31.4402,31.4687,2159420.0422569,0
+PAYX.US,D,20140515,000000,31.3685,31.3685,30.8156,31.1156,2835659.4577584,0
+PAYX.US,D,20140516,000000,31.1214,31.5089,30.9763,31.4451,2156847.3047442,0
+PAYX.US,D,20140519,000000,31.501,31.6393,31.3235,31.6098,1478283.9618581,0
+PAYX.US,D,20140520,000000,31.6461,31.654,31.3235,31.4019,3028664.737175,0
+PAYX.US,D,20140521,000000,31.5608,31.5922,31.1774,31.194,2584252.1190623,0
+PAYX.US,D,20140522,000000,31.194,31.2852,31.0704,31.1077,2888596.8716432,0
+PAYX.US,D,20140523,000000,31.3097,31.4687,31.0303,31.4255,1978457.5809236,0
+PAYX.US,D,20140527,000000,31.4255,31.6608,31.3538,31.654,1811716.0460078,0
+PAYX.US,D,20140528,000000,31.7167,31.8021,31.4843,31.6157,1874692.5406743,0
+PAYX.US,D,20140529,000000,31.6461,31.9109,31.6157,31.9032,1463208.5154107,0
+PAYX.US,D,20140530,000000,32.0403,32.0403,31.5922,31.6461,3919329.5368061,0
+PAYX.US,D,20140602,000000,31.6785,31.7708,31.4333,31.4687,2260724.513494,0
+PAYX.US,D,20140603,000000,31.2852,31.3775,30.9538,31.1352,3137029.7056525,0
+PAYX.US,D,20140604,000000,31.0783,31.4333,30.9508,31.4333,2559459.8213434,0
+PAYX.US,D,20140605,000000,31.4598,31.6461,31.0783,31.6461,2697878.8099201,0
+PAYX.US,D,20140606,000000,31.7099,32.0256,31.5774,31.7167,2502399.7052138,0
+PAYX.US,D,20140609,000000,31.7461,31.9316,31.654,31.8314,1282093.0970315,0
+PAYX.US,D,20140610,000000,31.7835,31.8521,31.5774,31.6608,1336510.1154073,0
+PAYX.US,D,20140611,000000,31.6157,31.6157,31.3795,31.5413,1563873.6261957,0
+PAYX.US,D,20140612,000000,31.4765,31.5774,31.2922,31.4255,1585209.0946766,0
+PAYX.US,D,20140613,000000,31.5089,31.7001,31.4765,31.6393,1594506.8436422,0
+PAYX.US,D,20140616,000000,31.5236,31.8168,31.4402,31.601,1466280.9126067,0
+PAYX.US,D,20140617,000000,31.501,31.8698,31.4402,31.7237,2395990.547497,0
+PAYX.US,D,20140618,000000,31.6608,31.9109,31.501,31.8785,1499309.4373925,0
+PAYX.US,D,20140619,000000,32.0188,32.0188,31.5922,31.7314,1750665.7904065,0
+PAYX.US,D,20140620,000000,31.8942,32.1865,31.7648,32.0531,3711487.4239336,0
+PAYX.US,D,20140623,000000,32.0531,32.0697,31.7835,32.0099,1538445.0271657,0
+PAYX.US,D,20140624,000000,31.9453,32.3219,31.8443,31.9109,2530965.9631129,0
+PAYX.US,D,20140625,000000,31.7708,32.0188,31.7099,31.8608,2073900.7381604,0
+PAYX.US,D,20140626,000000,31.8236,31.9002,31.549,31.7598,2480468.7239675,0
+PAYX.US,D,20140627,000000,31.7374,31.9521,31.5774,31.7237,2735342.0693244,0
+PAYX.US,D,20140630,000000,31.4079,32.1159,31.4079,31.9933,2931312.6760049,0
+PAYX.US,D,20140701,000000,31.3304,32.7161,31.2461,32.4316,5695714.5446298,0
+PAYX.US,D,20140702,000000,31.8521,32.162,31.3009,31.6785,5747921.8435488,0
+PAYX.US,D,20140703,000000,31.7314,32.0002,31.7099,31.9874,2938389.4886635,0
+PAYX.US,D,20140707,000000,31.9697,31.9874,31.6844,31.8942,1933545.3133822,0
+PAYX.US,D,20140708,000000,32.0188,32.5169,31.8698,32.2237,5031076.4112059,0
+PAYX.US,D,20140709,000000,32.4386,32.5326,32.0256,32.1031,3201095.254486,0
+PAYX.US,D,20140710,000000,32.21,32.4316,31.9316,32.2668,2566903.7309123,0
+PAYX.US,D,20140711,000000,32.3219,32.3708,32.1237,32.2708,1855623.8956142,0
+PAYX.US,D,20140714,000000,32.4934,32.5777,32.3611,32.4523,1749673.6090351,0
+PAYX.US,D,20140715,000000,32.562,32.672,32.3179,32.5944,2761063.326169,0
+PAYX.US,D,20140716,000000,32.6886,32.7867,32.4443,32.4699,1639146.8476418,0
+PAYX.US,D,20140717,000000,32.4119,32.4934,31.9835,32.0403,2177388.4162997,0
+PAYX.US,D,20140718,000000,32.1306,32.4316,32.0002,32.4189,2130552.9688342,0
+PAYX.US,D,20140721,000000,32.4189,32.4865,32.1031,32.3463,1676608.0676189,0
+PAYX.US,D,20140722,000000,32.5111,32.672,32.4022,32.4787,1351304.1208901,0
+PAYX.US,D,20140723,000000,32.4601,32.5563,32.3611,32.3787,1398996.1278131,0
+PAYX.US,D,20140724,000000,32.4601,32.8416,32.4119,32.7611,2107832.7292308,0
+PAYX.US,D,20140725,000000,32.6886,32.8239,32.3875,32.6229,1940603.7711953,0
+PAYX.US,D,20140728,000000,32.7023,32.7023,32.2954,32.5111,1577536.7692524,0
+PAYX.US,D,20140729,000000,32.5396,32.6464,32.2237,32.2287,2097034.9815014,0
+PAYX.US,D,20140730,000000,32.2708,32.4209,32.0512,32.2237,2151708.9677145,0
+PAYX.US,D,20140731,000000,32.1237,32.2159,31.8286,31.857,2639477.7703544,0
+PAYX.US,D,20140801,000000,31.7883,32.0169,31.7588,31.8668,3262952.1035762,0
+PAYX.US,D,20140804,000000,31.8286,31.9501,31.1499,31.7412,5578735.0353252,0
+PAYX.US,D,20140805,000000,31.6638,31.7275,31.3608,31.4775,3313368.785344,0
+PAYX.US,D,20140806,000000,31.3862,31.657,31.2371,31.5941,2079772.249297,0
+PAYX.US,D,20140807,000000,31.6423,31.7678,31.2852,31.4255,2315987.8941907,0
+PAYX.US,D,20140808,000000,31.5697,32.1473,31.4696,32.1159,2708418.5700987,0
+PAYX.US,D,20140811,000000,32.2464,32.4276,32.2012,32.311,1847684.4052165,0
+PAYX.US,D,20140812,000000,32.311,32.3532,32.0512,32.1698,1931415.1315891,0
+PAYX.US,D,20140813,000000,32.3718,32.5199,32.1777,32.2963,2480962.2653691,0
+PAYX.US,D,20140814,000000,31.9501,32.4326,31.9501,32.3992,1228026.8601476,0
+PAYX.US,D,20140815,000000,32.5896,32.6268,32.059,32.2797,2569750.771394,0
+PAYX.US,D,20140818,000000,32.5974,32.7415,32.463,32.7004,2232950.5730929,0
+PAYX.US,D,20140819,000000,32.7141,32.7641,32.5817,32.7592,1168776.3991202,0
+PAYX.US,D,20140820,000000,32.6591,32.7592,32.4139,32.5131,1924762.5198045,0
+PAYX.US,D,20140821,000000,32.4543,32.72,32.3964,32.7004,1301759.2942842,0
+PAYX.US,D,20140822,000000,32.7671,32.7671,32.5052,32.5729,1137277.4447937,0
+PAYX.US,D,20140825,000000,32.7415,32.8014,32.5424,32.5582,1133300.5615994,0
+PAYX.US,D,20140826,000000,32.6043,32.7671,32.565,32.6111,861851.77103126,0
+PAYX.US,D,20140827,000000,32.6043,32.6111,32.4543,32.5974,1487270.6981637,0
+PAYX.US,D,20140828,000000,32.3228,32.6347,32.3228,32.4543,1289272.9007677,0
+PAYX.US,D,20140829,000000,32.618,32.618,32.21,32.3532,2202910.8289846,0
+PAYX.US,D,20140902,000000,32.4885,32.618,32.311,32.5513,1992561.2402725,0
+PAYX.US,D,20140903,000000,32.5896,32.8308,32.5729,32.8062,2880820.5354278,0
+PAYX.US,D,20140904,000000,32.7838,33.0328,32.7357,32.8915,1973947.3874957,0
+PAYX.US,D,20140905,000000,32.8848,33.0328,32.6857,32.8848,3149639.4845195,0
+PAYX.US,D,20140908,000000,32.8758,33.0563,32.7592,32.9936,2262005.2738253,0
+PAYX.US,D,20140909,000000,32.8758,32.9456,32.5896,32.6591,1696854.4819325,0
+PAYX.US,D,20140910,000000,32.6111,32.7062,32.5582,32.6935,1881289.0682085,0
+PAYX.US,D,20140911,000000,32.6268,32.7141,32.4954,32.6513,1565035.0800312,0
+PAYX.US,D,20140912,000000,32.7415,32.7748,32.3797,32.6043,1828876.8068481,0
+PAYX.US,D,20140915,000000,32.5199,32.72,32.463,32.7141,1473446.440352,0
+PAYX.US,D,20140916,000000,32.3797,32.72,32.3473,32.5513,2393674.7778215,0
+PAYX.US,D,20140917,000000,32.4728,33.0633,32.463,33.0563,3161376.3885111,0
+PAYX.US,D,20140918,000000,33.1711,33.3985,33.0486,33.3898,2818714.8762096,0
+PAYX.US,D,20140919,000000,33.4379,33.5379,33.1681,33.3741,4310183.7354273,0
+PAYX.US,D,20140922,000000,33.2809,33.3564,32.9239,33.0004,2713609.9322377,0
+PAYX.US,D,20140923,000000,32.969,33.0857,32.8151,32.9456,4244730.3563304,0
+PAYX.US,D,20140924,000000,32.9329,34.3302,32.6268,34.089,7083918.0232817,0
+PAYX.US,D,20140925,000000,34.1194,34.2665,33.7311,33.9349,3832207.2428682,0
+PAYX.US,D,20140926,000000,33.9095,34.2998,33.8781,34.1821,2867095.1898391,0
+PAYX.US,D,20140929,000000,34.0184,34.4753,33.885,34.3606,2559814.68169,0
+PAYX.US,D,20140930,000000,34.3381,34.5616,34.2391,34.3381,2665169.4555034,0
+PAYX.US,D,20141001,000000,33.8232,34.1047,33.6703,33.7761,3214146.5693589,0
+PAYX.US,D,20141002,000000,33.8566,33.8781,33.48,33.6467,2544070.3030951,0
+PAYX.US,D,20141003,000000,33.9958,34.5087,33.885,34.4322,3438817.0164252,0
+PAYX.US,D,20141006,000000,34.5705,34.7097,34.4155,34.7097,3456542.6986219,0
+PAYX.US,D,20141007,000000,34.6352,34.6705,34.0811,34.089,2508333.4188825,0
+PAYX.US,D,20141008,000000,34.0488,34.5087,33.8781,34.4479,3621747.5250829,0
+PAYX.US,D,20141009,000000,34.4392,34.6421,33.9644,34.0488,3346144.4211472,0
+PAYX.US,D,20141010,000000,34.1047,34.3234,33.7085,33.7222,2783747.8757949,0
+PAYX.US,D,20141013,000000,33.9095,34.1518,33.5917,33.6202,3116932.1695301,0
+PAYX.US,D,20141014,000000,33.7311,34.1596,33.7311,33.8232,3451760.2416524,0
+PAYX.US,D,20141015,000000,33.4132,33.6379,32.6768,33.4426,4858540.8633899,0
+PAYX.US,D,20141016,000000,33.0249,33.6281,32.8758,33.4731,3104523.2742502,0
+PAYX.US,D,20141017,000000,33.7311,34.0811,33.48,33.7889,2718424.0003302,0
+PAYX.US,D,20141020,000000,33.7154,34.0017,33.6624,33.987,2261495.4170054,0
+PAYX.US,D,20141021,000000,34.1116,34.7627,33.8781,34.7097,2834410.3085499,0
+PAYX.US,D,20141022,000000,34.8745,35.006,34.695,34.7362,2806394.6960163,0
+PAYX.US,D,20141023,000000,35.1521,35.3178,34.9353,34.9676,2484378.3060616,0
+PAYX.US,D,20141024,000000,35.1187,35.3943,34.9676,35.3374,1654188.6435392,0
+PAYX.US,D,20141027,000000,35.3511,35.6875,35.2187,35.5571,1957866.5033996,0
+PAYX.US,D,20141028,000000,35.7345,35.8542,35.5188,35.7345,3273303.2167315,0
+PAYX.US,D,20141029,000000,35.7581,35.9062,35.3943,35.7345,2082985.3669753,0
+PAYX.US,D,20141030,000000,35.6178,36.2955,35.5953,36.1514,3090464.4823014,0
+PAYX.US,D,20141031,000000,36.7623,36.8104,36.4886,36.7691,4129366.0734308,0
+PAYX.US,D,20141103,000000,36.7211,37.0673,36.7211,36.8633,2881663.8386077,0
+PAYX.US,D,20141104,000000,36.9437,37.3017,36.8339,37.0123,4391743.4914614,0
+PAYX.US,D,20141105,000000,37.2604,37.5106,37.1133,37.4193,3420262.3070396,0
+PAYX.US,D,20141106,000000,37.434,37.7567,37.232,37.2604,3941456.3030711,0
+PAYX.US,D,20141107,000000,37.232,37.3272,36.9202,37.0741,4457328.4136179,0
+PAYX.US,D,20141110,000000,37.1751,37.2693,37.029,37.2115,2197681.737441,0
+PAYX.US,D,20141111,000000,37.128,37.2252,36.8339,37.0359,1734760.2970564,0
+PAYX.US,D,20141112,000000,36.979,37.2389,36.8545,37.2016,1851601.125306,0
+PAYX.US,D,20141113,000000,37.3272,37.4193,37.0741,37.1537,2422509.2204078,0
+PAYX.US,D,20141114,000000,37.2115,37.2115,36.7457,36.9976,1454531.7720515,0
+PAYX.US,D,20141117,000000,36.9437,37.0918,36.878,36.9976,1817685.4496537,0
+PAYX.US,D,20141118,000000,37.0526,37.3349,37.0123,37.2016,2465627.8116572,0
+PAYX.US,D,20141119,000000,37.2016,37.2115,36.8182,37.0938,2694249.6490769,0
+PAYX.US,D,20141120,000000,37.0976,37.1928,36.8633,37.0741,1650890.8896288,0
+PAYX.US,D,20141121,000000,37.2771,37.2859,36.9879,37.0682,3538778.5247991,0
+PAYX.US,D,20141124,000000,37.2115,37.2771,37.0829,37.1487,2536600.9006851,0
+PAYX.US,D,20141125,000000,37.2115,37.3349,36.9643,37.1222,3015448.2286925,0
+PAYX.US,D,20141126,000000,37.1437,37.1928,37.0055,37.0918,2282753.3872496,0
+PAYX.US,D,20141128,000000,36.62,37.4026,36.62,37.137,2760091.5390705,0
+PAYX.US,D,20141201,000000,37.1222,37.232,36.9035,37.0526,3797252.4790173,0
+PAYX.US,D,20141202,000000,37.2115,37.3487,37.0407,37.137,3614339.3054914,0
+PAYX.US,D,20141203,000000,37.1831,37.1978,37.0123,37.1133,2751883.8639855,0
+PAYX.US,D,20141204,000000,37.0526,37.3105,36.9643,37.0741,2848761.7583132,0
+PAYX.US,D,20141205,000000,37.0976,37.2183,37.0359,37.128,3591854.6197388,0
+PAYX.US,D,20141208,000000,37.0741,37.1928,36.7771,36.9035,3381066.5541616,0
+PAYX.US,D,20141209,000000,36.4308,36.7771,36.2259,36.5896,4634306.8537613,0
+PAYX.US,D,20141210,000000,36.5417,36.8476,36.4171,36.5123,3147548.0518446,0
+PAYX.US,D,20141211,000000,36.7142,37.1751,36.5966,36.7113,3496112.6864056,0
+PAYX.US,D,20141212,000000,36.4406,36.6447,36.1092,36.1092,3906716.6987982,0
+PAYX.US,D,20141215,000000,36.1847,36.629,36.1092,36.4308,4658337.4253915,0
+PAYX.US,D,20141216,000000,36.62,36.9976,36.3328,36.3602,3617858.3372616,0
+PAYX.US,D,20141217,000000,36.4789,37.0594,36.1915,36.9584,3566793.1176191,0
+PAYX.US,D,20141218,000000,37.128,37.4026,36.9202,37.4026,5338385.4713369,0
+PAYX.US,D,20141219,000000,37.029,37.3487,36.117,36.2691,8630275.0085768,0
+PAYX.US,D,20141222,000000,36.423,36.8682,36.2121,36.8408,4062346.4141836,0
+PAYX.US,D,20141223,000000,37.0123,37.2751,36.8858,37.1065,2163956.7482394,0
+PAYX.US,D,20141224,000000,37.1222,37.1634,36.8545,36.8633,843328.6727684,0
+PAYX.US,D,20141226,000000,37.0359,37.232,36.9437,36.9643,1037820.6946716,0
+PAYX.US,D,20141229,000000,36.8408,36.9643,36.8261,36.8496,1290169.2290568,0
+PAYX.US,D,20141230,000000,36.7848,36.9976,36.5417,36.7083,2112489.7614227,0
+PAYX.US,D,20141231,000000,36.526,36.7211,36.1591,36.1681,2428343.0021397,0
+PAYX.US,D,20150102,000000,36.4171,36.629,35.8934,36.217,2557474.4388871,0
+PAYX.US,D,20150105,000000,36.4102,36.7691,36.0591,36.2857,5872949.9526105,0
+PAYX.US,D,20150106,000000,36.2778,36.526,35.8365,36.0238,4147764.7666297,0
+PAYX.US,D,20150107,000000,36.3691,36.7142,36.0317,36.6848,2888062.5416961,0
+PAYX.US,D,20150108,000000,36.9123,37.3017,36.7172,37.2546,2331673.1293946,0
+PAYX.US,D,20150109,000000,37.0055,37.2467,36.7623,36.928,2479291.9744274,0
+PAYX.US,D,20150112,000000,37.0202,37.1604,35.306,36.878,2543681.7921983,0
+PAYX.US,D,20150113,000000,37.2115,37.639,36.6113,36.878,2686970.9331175,0
+PAYX.US,D,20150114,000000,36.4033,36.9466,36.3445,36.928,3130896.1281104,0
+PAYX.US,D,20150115,000000,36.9202,37.128,36.6691,36.878,2907002.7028374,0
+PAYX.US,D,20150116,000000,36.8261,37.0741,36.7083,37.0526,3205946.0322695,0
+PAYX.US,D,20150120,000000,37.434,37.4429,36.8633,37.232,2046586.6886108,0
+PAYX.US,D,20150121,000000,37.2389,37.2918,36.8476,37.0918,2398534.7330278,0
+PAYX.US,D,20150122,000000,37.2859,37.6302,36.8339,37.5694,3088374.0693402,0
+PAYX.US,D,20150123,000000,37.5694,37.9734,37.434,37.8989,2447835.8480739,0
+PAYX.US,D,20150126,000000,37.8401,37.9155,37.3732,37.74,1955473.2354875,0
+PAYX.US,D,20150127,000000,37.4262,37.5929,37.0202,37.3379,2221952.9614901,0
+PAYX.US,D,20150128,000000,37.5625,37.6478,36.6651,36.7172,3256263.8018142,0
+PAYX.US,D,20150129,000000,36.7457,36.8349,36.2464,36.628,3696348.7552404,0
+PAYX.US,D,20150130,000000,36.4445,36.524,35.6973,35.7434,4008998.0557019,0
+PAYX.US,D,20150202,000000,35.9179,36.3416,35.1598,36.2994,4027713.8798427,0
+PAYX.US,D,20150203,000000,36.6681,37.0477,36.4298,37.0477,3698949.0250214,0
+PAYX.US,D,20150204,000000,36.9653,37.3458,36.9603,37.1731,2852682.5572574,0
+PAYX.US,D,20150205,000000,37.2507,37.5046,36.9653,37.5046,3023606.9575227,0
+PAYX.US,D,20150206,000000,37.5429,37.9469,37.5116,37.6948,2883862.3412147,0
+PAYX.US,D,20150209,000000,37.6292,37.8058,37.3242,37.4673,2491570.3463615,0
+PAYX.US,D,20150210,000000,37.5046,37.9096,37.4173,37.8479,1805829.2391665,0
+PAYX.US,D,20150211,000000,37.8419,38.097,37.7744,38.0253,1378088.9390609,0
+PAYX.US,D,20150212,000000,38.0656,38.247,37.9753,38.2265,1654788.2351592,0
+PAYX.US,D,20150213,000000,38.2862,38.5697,38.1156,38.5069,1596870.5398587,0
+PAYX.US,D,20150217,000000,38.5069,38.5697,38.0567,38.5069,2659525.3405084,0
+PAYX.US,D,20150218,000000,38.5236,38.6913,38.3882,38.6647,1698175.0110958,0
+PAYX.US,D,20150219,000000,38.6089,38.8776,38.4305,38.8756,1438369.3108643,0
+PAYX.US,D,20150220,000000,38.8168,39.1964,38.6647,39.1336,2718708.5004356,0
+PAYX.US,D,20150223,000000,39.2051,39.2405,38.9423,39.1139,1444608.9386248,0
+PAYX.US,D,20150224,000000,39.1139,39.463,38.8776,39.463,2561984.632315,0
+PAYX.US,D,20150225,000000,39.4846,39.6347,39.2974,39.4228,2209245.2901137,0
+PAYX.US,D,20150226,000000,39.3522,39.463,39.1874,39.4385,2307373.3533635,0
+PAYX.US,D,20150227,000000,39.4846,39.5023,39.2335,39.3562,2583164.084609,0
+PAYX.US,D,20150302,000000,39.4846,39.8111,39.3288,39.8034,1699434.3574406,0
+PAYX.US,D,20150303,000000,39.8034,39.8034,38.5873,38.958,6041660.5545643,0
+PAYX.US,D,20150304,000000,38.8541,38.9423,38.4452,38.5314,2689262.2296657,0
+PAYX.US,D,20150305,000000,38.499,38.8462,38.4128,38.8393,2236196.3216076,0
+PAYX.US,D,20150306,000000,38.6824,38.9011,37.9695,38.658,2639502.2434818,0
+PAYX.US,D,20150309,000000,38.6647,39.011,38.6324,38.9178,1869873.3740136,0
+PAYX.US,D,20150310,000000,38.5617,38.9423,38.3471,38.6971,3382283.0725336,0
+PAYX.US,D,20150311,000000,38.706,38.8315,38.548,38.6913,2675839.739028,0
+PAYX.US,D,20150312,000000,38.8943,39.7101,38.8541,39.6954,3003043.4122672,0
+PAYX.US,D,20150313,000000,39.5503,39.6768,39.0707,39.4228,2300274.1070048,0
+PAYX.US,D,20150316,000000,39.6062,40.3171,39.5503,40.2868,2481596.5272528,0
+PAYX.US,D,20150317,000000,40.1318,40.3074,40.0053,40.2868,1973453.8460942,0
+PAYX.US,D,20150318,000000,40.278,40.734,39.7798,40.5123,3056477.4266945,0
+PAYX.US,D,20150319,000000,40.5457,40.6732,40.2927,40.4662,1593447.3611706,0
+PAYX.US,D,20150320,000000,40.7487,40.8291,40.5193,40.7664,2884771.9257812,0
+PAYX.US,D,20150323,000000,40.7977,40.8428,40.4809,40.4809,2174789.1662325,0
+PAYX.US,D,20150324,000000,40.6231,40.687,40.3545,40.5123,3201084.037636,0
+PAYX.US,D,20150325,000000,40.124,40.2358,38.8393,38.8541,4882027.9276502,0
+PAYX.US,D,20150326,000000,38.555,38.958,38.3412,38.706,3151952.1950541,0
+PAYX.US,D,20150327,000000,38.5697,39.2111,38.499,39.1296,2766505.5378634,0
+PAYX.US,D,20150330,000000,39.2649,39.5906,39.2258,39.4935,1712604.9788094,0
+PAYX.US,D,20150331,000000,39.417,39.5327,39.1787,39.1835,2277833.2689387,0
+PAYX.US,D,20150401,000000,38.8707,39.1296,38.4529,39.0854,2956064.1851783,0
+PAYX.US,D,20150402,000000,39.3365,39.3365,38.7834,38.8943,2290267.6570597,0
+PAYX.US,D,20150406,000000,38.9669,39.2258,38.7677,38.8629,2814371.9158186,0
+PAYX.US,D,20150407,000000,38.8393,39.011,38.8011,38.8089,2424621.0473554,0
+PAYX.US,D,20150408,000000,38.8011,39.1296,38.6324,38.9669,2695594.6513674,0
+PAYX.US,D,20150409,000000,39.0188,39.0707,38.5314,39.0031,1445617.4354144,0
+PAYX.US,D,20150410,000000,39.011,39.1787,38.8629,38.9178,1740841.8692028,0
+PAYX.US,D,20150413,000000,38.9953,39.1541,38.706,38.7422,1541916.1323948,0
+PAYX.US,D,20150414,000000,38.6089,38.8393,38.4833,38.6177,1176473.1976716,0
+PAYX.US,D,20150415,000000,38.6647,38.8315,38.5403,38.6824,1395719.7878891,0
+PAYX.US,D,20150416,000000,38.6413,38.8462,38.3882,38.7285,1517976.3152785,0
+PAYX.US,D,20150417,000000,38.4746,38.6913,37.9096,38.1283,2708637.8085312,0
+PAYX.US,D,20150420,000000,38.4128,38.7501,38.1667,38.6824,1769832.327976,0
+PAYX.US,D,20150421,000000,39.2884,39.3288,38.7216,38.7422,1911285.9843439,0
+PAYX.US,D,20150422,000000,38.8943,39.0355,38.5314,38.9178,1578950.0923568,0
+PAYX.US,D,20150423,000000,38.706,39.2571,38.706,39.1002,1399590.6208649,0
+PAYX.US,D,20150424,000000,39.1002,39.1002,38.3637,38.8776,1672605.6915835,0
+PAYX.US,D,20150427,000000,38.9669,38.9953,38.6177,38.9178,2118694.7189196,0
+PAYX.US,D,20150428,000000,38.8089,38.9619,38.5236,38.908,1649467.3693879,0
+PAYX.US,D,20150429,000000,38.6089,38.7923,38.4039,38.5617,1742617.1906494,0
+PAYX.US,D,20150430,000000,38.4305,38.658,38.0567,38.2156,2188714.3756946,0
+PAYX.US,D,20150501,000000,38.3108,38.6913,38.247,38.5794,2326230.9177002,0
+PAYX.US,D,20150504,000000,38.6913,39.1208,38.5951,39.0031,4248908.1231117,0
+PAYX.US,D,20150505,000000,38.9746,38.9746,38.4305,38.7677,2823741.044739,0
+PAYX.US,D,20150506,000000,38.7501,38.9522,38.3961,38.6971,2579960.1443535,0
+PAYX.US,D,20150507,000000,38.6824,39.0286,38.553,38.8402,1986817.1933408,0
+PAYX.US,D,20150508,000000,39.1169,39.4445,39.0207,39.1031,1826976.060624,0
+PAYX.US,D,20150511,000000,38.9982,39.2856,38.9256,39.056,2017074.1364542,0
+PAYX.US,D,20150512,000000,38.9609,39.2287,38.6324,39.0031,2290977.3777528,0
+PAYX.US,D,20150513,000000,39.1169,39.3649,38.9011,38.9776,1400648.0639092,0
+PAYX.US,D,20150514,000000,39.2091,39.7622,39.1835,39.7376,1948096.6270188,0
+PAYX.US,D,20150515,000000,39.8582,39.9485,39.4836,39.6209,1551936.8583309,0
+PAYX.US,D,20150518,000000,39.5896,40.0014,39.5239,39.8906,2035595.1952898,0
+PAYX.US,D,20150519,000000,39.8906,40.128,39.6954,40.0593,1406130.0444354,0
+PAYX.US,D,20150520,000000,40.0917,40.3338,39.9161,40.0162,1466246.242343,0
+PAYX.US,D,20150521,000000,40.077,40.1133,39.8906,40.0014,1269873.8684884,0
+PAYX.US,D,20150522,000000,39.9926,40.0986,39.668,39.6857,1698065.9017364,0
+PAYX.US,D,20150526,000000,39.565,39.6768,39.0286,39.2453,1762239.5402157,0
+PAYX.US,D,20150527,000000,39.1747,39.6768,39.1678,39.5739,1655474.5024386,0
+PAYX.US,D,20150528,000000,39.5239,39.6258,39.3248,39.4572,1410733.0318046,0
+PAYX.US,D,20150529,000000,39.3248,39.461,39.0286,39.3248,2566258.2521786,0
+PAYX.US,D,20150601,000000,39.461,39.6258,39.0727,39.3248,1582261.1025446,0
+PAYX.US,D,20150602,000000,39.1678,39.3739,38.8402,39.1237,4287983.5497802,0
+PAYX.US,D,20150603,000000,39.1414,39.2542,38.8796,38.9982,3583842.7296727,0
+PAYX.US,D,20150604,000000,38.9855,39.109,38.3519,38.3519,2700698.3181335,0
+PAYX.US,D,20150605,000000,38.3382,38.6824,38.2352,38.548,3085167.0699438,0
+PAYX.US,D,20150608,000000,38.451,38.602,38.2205,38.2519,1516512.0064921,0
+PAYX.US,D,20150609,000000,38.2667,38.2754,37.9225,37.9558,2469444.5998101,0
+PAYX.US,D,20150610,000000,38.0999,38.4902,38.0372,38.2833,2282657.5341675,0
+PAYX.US,D,20150611,000000,38.2754,38.548,38.0372,38.402,2907065.9250831,0
+PAYX.US,D,20150612,000000,38.2028,38.402,38.1146,38.1951,1994082.6530227,0
+PAYX.US,D,20150615,000000,37.996,38.0372,37.5517,37.7968,2137191.3046278,0
+PAYX.US,D,20150616,000000,37.6056,38.1146,37.5173,37.9715,1334580.8172013,0
+PAYX.US,D,20150617,000000,38.1234,38.2265,37.894,38.0372,1252662.121966,0
+PAYX.US,D,20150618,000000,38.1557,38.5294,38.1146,38.3941,2265844.4956783,0
+PAYX.US,D,20150619,000000,38.402,38.4902,38.2028,38.2833,3073234.3809335,0
+PAYX.US,D,20150622,000000,38.4813,39.0473,38.451,38.8315,2280044.0081093,0
+PAYX.US,D,20150623,000000,38.8639,38.8962,38.6824,38.8402,1558926.9953302,0
+PAYX.US,D,20150624,000000,38.7128,38.8021,38.2667,38.3255,1691910.9102079,0
+PAYX.US,D,20150625,000000,38.3519,38.5294,38.2265,38.3853,2192220.1511874,0
+PAYX.US,D,20150626,000000,38.4726,38.6079,38.0372,38.1951,2104772.5685985,0
+PAYX.US,D,20150629,000000,37.8429,38.0126,37.2115,37.2399,2652703.4562597,0
+PAYX.US,D,20150630,000000,37.485,37.7821,37.027,37.3115,3786011.1558546,0
+PAYX.US,D,20150701,000000,36.6103,38.0676,35.3256,37.6547,5343852.1561586,0
+PAYX.US,D,20150702,000000,38.045,38.3519,37.6292,37.9263,3773687.9165203,0
+PAYX.US,D,20150706,000000,37.7664,38.402,37.7185,38.3382,3880236.7750057,0
+PAYX.US,D,20150707,000000,38.402,38.5609,37.6292,38.2118,3689883.7707656,0
+PAYX.US,D,20150708,000000,37.9322,38.1313,37.639,37.6624,2612621.5722289,0
+PAYX.US,D,20150709,000000,38.0597,38.3078,37.6684,37.7498,2416242.0603789,0
+PAYX.US,D,20150710,000000,38.1627,38.2901,37.8499,38.0273,1723445.5545117,0
+PAYX.US,D,20150713,000000,38.1951,38.554,38.1784,38.5127,1952370.2468823,0
+PAYX.US,D,20150714,000000,38.497,38.5127,38.2205,38.3382,1597574.14227,0
+PAYX.US,D,20150715,000000,38.3853,38.5,37.9489,38.0126,3121714.6264998,0
+PAYX.US,D,20150716,000000,37.9489,38.1627,37.6851,38.1313,3515747.2725356,0
+PAYX.US,D,20150717,000000,38.0273,38.0597,37.5978,37.7664,3085793.1741184,0
+PAYX.US,D,20150720,000000,37.894,37.9116,37.5173,37.6478,2642399.2499318,0
+PAYX.US,D,20150721,000000,37.6292,37.7106,37.4389,37.6213,2107035.3131647,0
+PAYX.US,D,20150722,000000,37.5978,37.8429,37.5517,37.6213,1550937.5389641,0
+PAYX.US,D,20150723,000000,37.5929,37.6056,37.081,37.128,2056146.5039818,0
+PAYX.US,D,20150724,000000,37.2624,37.2624,36.6357,36.6995,2822699.9171129,0
+PAYX.US,D,20150727,000000,36.6103,36.9937,36.0866,36.8368,2749953.5460658,0
+PAYX.US,D,20150728,000000,36.9937,37.1123,36.7387,37.0957,1808378.5232654,0
+PAYX.US,D,20150729,000000,37.0506,37.3115,36.8368,37.1751,2867031.9675934,0
+PAYX.US,D,20150730,000000,37.128,37.4007,36.7113,37.128,3304585.9917663,0
+PAYX.US,D,20150731,000000,37.3045,37.3546,37.0497,37.2634,2442454.8191978,0
+PAYX.US,D,20150803,000000,37.0731,38.3019,36.8946,38.1637,5003931.6341204,0
+PAYX.US,D,20150804,000000,38.2597,38.8717,37.1831,38.3019,4831617.3641643,0
+PAYX.US,D,20150805,000000,38.551,39.0836,38.4305,38.7667,3352025.1097066,0
+PAYX.US,D,20150806,000000,38.9532,38.9532,38.0372,38.1951,2725892.3830264,0
+PAYX.US,D,20150807,000000,37.9862,38.2853,37.9253,38.246,2209365.6163232,0
+PAYX.US,D,20150810,000000,38.4461,38.8393,38.4461,38.6285,1729117.2017751,0
+PAYX.US,D,20150811,000000,38.4138,38.7756,38.1951,38.4549,2671969.9257658,0
+PAYX.US,D,20150812,000000,37.9862,38.5256,37.9096,38.3971,2404106.4483544,0
+PAYX.US,D,20150813,000000,38.3735,38.8168,38.2529,38.655,2251077.00275,0
+PAYX.US,D,20150814,000000,38.7667,38.8639,38.551,38.7923,1568618.3537607,0
+PAYX.US,D,20150817,000000,38.655,38.8786,38.3412,38.8462,2003672.0400893,0
+PAYX.US,D,20150818,000000,38.7325,39.057,38.7265,38.9099,1343875.5070259,0
+PAYX.US,D,20150819,000000,38.6707,38.9099,38.2853,38.5589,1892728.2158173,0
+PAYX.US,D,20150820,000000,38.3275,38.5256,37.9646,37.9862,1924478.019699,0
+PAYX.US,D,20150821,000000,37.7459,37.9322,36.6878,36.6946,3573285.6343622,0
+PAYX.US,D,20150824,000000,34.5813,36.0277,33.4025,35.3295,6414635.0942293,0
+PAYX.US,D,20150825,000000,36.0993,36.0993,34.4696,34.4696,6448299.9203262,0
+PAYX.US,D,20150826,000000,35.3246,35.8659,34.6872,35.8355,4287869.3418525,0
+PAYX.US,D,20150827,000000,36.1748,36.5504,35.7384,36.3396,3289643.108092,0
+PAYX.US,D,20150828,000000,36.0993,36.4377,35.9003,36.0993,3265116.9556329,0
+PAYX.US,D,20150831,000000,35.9787,36.1915,35.8139,35.8659,2750998.7525464,0
+PAYX.US,D,20150901,000000,35.1903,35.5472,34.6872,34.9049,3565812.1530977,0
+PAYX.US,D,20150902,000000,35.5158,35.7316,35.109,35.7316,2490641.3872359,0
+PAYX.US,D,20150903,000000,35.7865,36.1484,35.763,35.9003,1869069.8396656,0
+PAYX.US,D,20150904,000000,35.203,35.7787,35.203,35.5875,2065673.6885164,0
+PAYX.US,D,20150908,000000,36.1661,36.622,35.7384,36.6053,2324045.6713706,0
+PAYX.US,D,20150909,000000,36.8946,36.929,36.3259,36.4142,2854967.7355237,0
+PAYX.US,D,20150910,000000,36.3102,36.7741,36.2425,36.3828,3031832.9874531,0
+PAYX.US,D,20150911,000000,36.27,36.727,36.1661,36.7113,1951127.2159558,0
+PAYX.US,D,20150914,000000,36.7035,36.7182,36.3171,36.3906,1951993.9725494,0
+PAYX.US,D,20150915,000000,36.526,37.0653,36.3632,36.9222,2455527.5480572,0
+PAYX.US,D,20150916,000000,36.8466,37.3625,36.7182,37.1702,2026332.1165879,0
+PAYX.US,D,20150917,000000,37.0947,37.7871,37.0006,37.4987,3953329.8486904,0
+PAYX.US,D,20150918,000000,37.0564,37.7939,36.9653,37.3703,6038402.569486,0
+PAYX.US,D,20150921,000000,37.5066,37.8115,37.2888,37.4673,2452413.3426019,0
+PAYX.US,D,20150922,000000,36.9653,37.2565,36.7113,36.9653,2524260.326219,0
+PAYX.US,D,20150923,000000,36.9732,37.433,36.9359,37.2565,1870072.2181733,0
+PAYX.US,D,20150924,000000,37.0163,37.3762,36.7671,37.2183,2483449.346936,0
+PAYX.US,D,20150925,000000,37.5949,37.8205,37.2634,37.4987,3482513.7853083,0
+PAYX.US,D,20150928,000000,37.4889,37.5801,36.6946,36.7486,3256680.8646928,0
+PAYX.US,D,20150929,000000,36.6789,37.0006,36.5838,36.9535,3619728.4920765,0
+PAYX.US,D,20150930,000000,37.4252,38.3185,37.128,38.2529,5492410.1574536,0
+PAYX.US,D,20151001,000000,38.0999,38.7031,38.0597,38.6628,5019633.1847425,0
+PAYX.US,D,20151002,000000,38.0519,38.4305,37.2565,38.3637,7758923.5852793,0
+PAYX.US,D,20151005,000000,38.8639,39.1698,38.4696,39.0983,3908094.3319253,0
+PAYX.US,D,20151006,000000,39.2727,39.4415,38.8717,38.9776,4197470.7079907,0
+PAYX.US,D,20151007,000000,39.2571,39.7308,39.1767,39.7308,3094362.8475455,0
+PAYX.US,D,20151008,000000,39.6563,40.2054,39.5866,40.122,2643666.7539858,0
+PAYX.US,D,20151009,000000,40.1966,40.3956,40.1161,40.2054,3981812.4900709,0
+PAYX.US,D,20151012,000000,40.2702,40.5084,40.0926,40.4054,1863403.2909705,0
+PAYX.US,D,20151013,000000,40.2437,40.3181,39.8582,39.9789,2799931.7509686,0
+PAYX.US,D,20151014,000000,40.0799,40.1554,39.7091,39.7867,1841551.8473881,0
+PAYX.US,D,20151015,000000,39.412,40.0534,39.412,40.0534,2240617.7999488,0
+PAYX.US,D,20151016,000000,39.8278,40.429,39.8044,40.3388,2318938.9454635,0
+PAYX.US,D,20151019,000000,40.3485,40.734,40.1652,40.5241,2406055.1211196,0
+PAYX.US,D,20151020,000000,40.3662,40.7271,40.1652,40.4859,1992356.277831,0
+PAYX.US,D,20151021,000000,40.6947,40.9124,40.2937,40.4054,2284570.5169553,0
+PAYX.US,D,20151022,000000,40.581,41.594,40.5741,41.443,4508381.3966967,0
+PAYX.US,D,20151023,000000,41.699,41.7235,41.289,41.5862,3018950.9450445,0
+PAYX.US,D,20151026,000000,41.7147,41.9304,41.4802,41.8842,2798688.720042,0
+PAYX.US,D,20151027,000000,41.7323,41.8842,41.4882,41.8333,2829941.9233813,0
+PAYX.US,D,20151028,000000,41.8932,42.0677,41.443,41.954,3242950.4205359,0
+PAYX.US,D,20151029,000000,41.7528,41.948,41.647,41.9069,1916417.1833782,0
+PAYX.US,D,20151030,000000,41.9226,42.1471,41.6725,41.7598,2777052.4360375,0
+PAYX.US,D,20151102,000000,41.8657,42.0775,41.7451,42.0276,1544815.1782721,0
+PAYX.US,D,20151103,000000,41.8598,42.0775,41.6725,41.8922,2550810.6102526,0
+PAYX.US,D,20151104,000000,41.9009,42.102,41.7765,41.954,1899150.3723193,0
+PAYX.US,D,20151105,000000,42.0138,42.6924,41.9069,42.5393,3564319.2923295,0
+PAYX.US,D,20151106,000000,42.4345,42.8865,42.2952,42.7492,2995174.2821105,0
+PAYX.US,D,20151109,000000,42.4727,42.7738,42.1471,42.6924,2575795.6338494,0
+PAYX.US,D,20151110,000000,42.6924,43.0229,42.6345,43.0003,2173815.3397067,0
+PAYX.US,D,20151111,000000,43.0062,43.3896,43.0003,43.0483,2217538.6211443,0
+PAYX.US,D,20151112,000000,42.9768,43.219,42.7738,42.7865,2475804.55378,0
+PAYX.US,D,20151113,000000,42.7738,42.9915,42.3207,42.3912,2904765.4511123,0
+PAYX.US,D,20151116,000000,42.4345,43.2357,42.4345,43.2024,2804346.0913144,0
+PAYX.US,D,20151117,000000,43.066,43.2818,42.5864,43.1787,2724065.0561843,0
+PAYX.US,D,20151118,000000,43.1787,43.6877,42.9503,43.6623,2503719.2146634,0
+PAYX.US,D,20151119,000000,43.68,43.8918,43.5593,43.7613,2598452.6512071,0
+PAYX.US,D,20151120,000000,44.083,44.1595,43.8241,44.077,2882281.7850733,0
+PAYX.US,D,20151123,000000,44.077,44.1418,43.7545,43.9712,1913943.3580886,0
+PAYX.US,D,20151124,000000,43.8074,43.9868,43.2896,43.8682,2524590.7134381,0
+PAYX.US,D,20151125,000000,43.9232,44.1064,43.7848,44.0466,1703731.4307179,0
+PAYX.US,D,20151127,000000,43.978,44.077,43.7368,43.7682,1158051.0510592,0
+PAYX.US,D,20151130,000000,43.8417,44.0466,43.7044,43.9232,2802369.8862809,0
+PAYX.US,D,20151201,000000,43.9142,44.3536,43.6319,43.8417,2589853.4060845,0
+PAYX.US,D,20151202,000000,43.6476,44.0369,43.5239,43.6476,3334185.2195823,0
+PAYX.US,D,20151203,000000,43.6975,43.7123,42.5061,42.6276,4163880.3209895,0
+PAYX.US,D,20151204,000000,42.8287,43.5329,42.7002,43.4867,3089537.562603,0
+PAYX.US,D,20151207,000000,43.4033,43.568,43.0483,43.3239,1600597.5932113,0
+PAYX.US,D,20151208,000000,43.0807,43.4191,42.8865,43.2975,2010807.996139,0
+PAYX.US,D,20151209,000000,43.1062,43.5837,42.7335,42.9022,2263487.9374571,0
+PAYX.US,D,20151210,000000,42.97,43.2975,42.7335,43.0003,2096250.8217125,0
+PAYX.US,D,20151211,000000,43.2592,43.2592,42.1628,42.305,3022469.9768146,0
+PAYX.US,D,20151214,000000,42.5061,42.9092,42.3286,42.7335,2303297.5579461,0
+PAYX.US,D,20151215,000000,43.1121,43.2592,42.7492,42.9768,3150054.5079707,0
+PAYX.US,D,20151216,000000,43.3151,43.8594,43.0807,43.7682,2577703.5180691,0
+PAYX.US,D,20151217,000000,43.8152,43.9623,43.1954,43.1954,2760376.0391759,0
+PAYX.US,D,20151218,000000,43.1121,43.1121,42.4099,42.4638,7246344.1300748,0
+PAYX.US,D,20151221,000000,42.8199,42.9092,42.2001,42.5864,4458052.4103019,0
+PAYX.US,D,20151222,000000,42.9022,42.9092,41.3802,42.6767,4769370.9844637,0
+PAYX.US,D,20151223,000000,42.7571,43.7848,42.7335,43.68,2771739.7279753,0
+PAYX.US,D,20151224,000000,43.7545,43.7995,43.3494,43.575,1029564.073332,0
+PAYX.US,D,20151228,000000,43.3729,43.5994,43.2024,43.5496,1573091.8374975,0
+PAYX.US,D,20151229,000000,43.7211,44.1595,43.6623,43.9309,2003659.8035256,0
+PAYX.US,D,20151230,000000,43.9623,44.1231,43.5406,43.5406,1364968.2836605,0
+PAYX.US,D,20151231,000000,43.2729,43.5102,42.6031,42.8199,2188486.9795529,0
+PAYX.US,D,20160104,000000,42.102,42.1913,41.3165,41.7382,3334700.1749702,0
+PAYX.US,D,20160105,000000,42.0049,42.1187,41.4911,41.7048,3268899.0735222,0
+PAYX.US,D,20160106,000000,41.2037,41.4351,41.042,41.1135,2761684.3317755,0
+PAYX.US,D,20160107,000000,39.2188,39.9652,38.6765,39.2111,8690851.0973357,0
+PAYX.US,D,20160108,000000,39.2836,39.4846,38.4186,38.5049,6215872.5116036,0
+PAYX.US,D,20160111,000000,38.5961,38.7981,37.996,38.3921,6522298.4997228,0
+PAYX.US,D,20160112,000000,38.5883,38.5961,37.8832,38.4265,6027029.7032638,0
+PAYX.US,D,20160113,000000,38.6442,38.653,37.5173,37.5517,4458570.4248309,0
+PAYX.US,D,20160114,000000,37.7792,38.603,37.6312,38.3128,3077336.6889056,0
+PAYX.US,D,20160115,000000,37.2978,37.8998,37.2869,37.8105,3686419.803532,0
+PAYX.US,D,20160119,000000,38.3676,38.5707,38.0381,38.4579,5016455.7570416,0
+PAYX.US,D,20160120,000000,37.9548,38.2392,37.0506,37.7704,4685219.116358,0
+PAYX.US,D,20160121,000000,38.0039,38.7098,37.437,38.3676,4957172.6651778,0
+PAYX.US,D,20160122,000000,39.0149,39.5386,38.7472,39.0149,4402393.3807131,0
+PAYX.US,D,20160125,000000,38.8943,38.9855,38.2951,38.3833,2209648.0770013,0
+PAYX.US,D,20160126,000000,38.6442,38.8668,38.4,38.6256,2120301.7876155,0
+PAYX.US,D,20160127,000000,38.6256,38.8707,37.8704,38.0607,2811044.5902127,0
+PAYX.US,D,20160128,000000,38.552,38.552,37.741,37.9273,3236446.6869428,0
+PAYX.US,D,20160129,000000,38.25,39.0992,38.1186,39.0992,4612780.6988299,0
+PAYX.US,D,20160201,000000,38.9913,39.5827,38.7295,39.4983,3886049.1427512,0
+PAYX.US,D,20160202,000000,39.0404,39.514,38.6403,39.4983,7941802.0885414,0
+PAYX.US,D,20160203,000000,39.6053,39.7533,38.7188,39.2954,5328389.218528,0
+PAYX.US,D,20160204,000000,39.0217,39.619,38.6834,39.164,3317900.3927582,0
+PAYX.US,D,20160205,000000,39.1894,39.3482,38.1744,38.4305,4209102.5814773,0
+PAYX.US,D,20160208,000000,37.8459,38.3451,37.4399,38.2412,4097325.6511618,0
+PAYX.US,D,20160209,000000,37.8901,38.502,37.8636,38.1186,3420450.9540628,0
+PAYX.US,D,20160210,000000,38.5922,39.0404,38.2529,38.3706,2880168.938412,0
+PAYX.US,D,20160211,000000,37.6527,39.3268,37.645,38.9992,5817311.3172944,0
+PAYX.US,D,20160212,000000,39.4806,40.1387,39.1473,39.9789,3320876.9368722,0
+PAYX.US,D,20160216,000000,39.7268,40.9026,39.7268,40.837,2926442.5236623,0
+PAYX.US,D,20160217,000000,40.8879,41.4577,40.8879,41.344,2629323.4619315,0
+PAYX.US,D,20160218,000000,41.142,41.6794,41.0497,41.543,2694036.5289262,0
+PAYX.US,D,20160219,000000,41.3939,41.9089,41.2155,41.8676,2297731.9609013,0
+PAYX.US,D,20160222,000000,42.1226,42.4326,41.951,42.4159,2825125.8158615,0
+PAYX.US,D,20160223,000000,42.0893,42.5296,41.9559,42.0089,1798794.2347671,0
+PAYX.US,D,20160224,000000,41.6627,42.2138,41.3862,42.1775,1683359.5916265,0
+PAYX.US,D,20160225,000000,42.2364,42.612,41.9824,42.5953,1463448.148116,0
+PAYX.US,D,20160226,000000,42.8797,42.8875,42.1187,42.2207,1795129.3839464,0
+PAYX.US,D,20160229,000000,42.1874,42.5473,41.9637,41.9824,2015000.0389113,0
+PAYX.US,D,20160301,000000,42.3992,42.9797,42.205,42.9797,2024757.6787284,0
+PAYX.US,D,20160302,000000,42.814,42.8659,42.4207,42.6521,2433046.9411591,0
+PAYX.US,D,20160303,000000,42.6031,42.8728,42.3354,42.8493,2145195.0369848,0
+PAYX.US,D,20160304,000000,42.9121,43.1308,42.4914,42.9543,1694401.0509157,0
+PAYX.US,D,20160307,000000,42.6845,43.1415,42.4795,42.964,1821739.8310848,0
+PAYX.US,D,20160308,000000,42.3992,42.8728,42.357,42.5109,1479856.3602903,0
+PAYX.US,D,20160309,000000,42.7355,42.7845,42.4413,42.5767,1526178.8917952,0
+PAYX.US,D,20160310,000000,42.7159,43.0847,42.0156,42.3727,1897844.1191472,0
+PAYX.US,D,20160311,000000,42.8728,43.3475,42.4795,43.2562,1937450.8166217,0
+PAYX.US,D,20160314,000000,43.0533,43.3848,42.9209,43.3052,1602796.0958183,0
+PAYX.US,D,20160315,000000,42.9797,43.47,42.8081,43.4025,1616691.7335847,0
+PAYX.US,D,20160316,000000,43.1151,43.6054,43.1033,43.5406,1346314.6620517,0
+PAYX.US,D,20160317,000000,43.5406,44.483,43.2965,44.3017,2668154.1573265,0
+PAYX.US,D,20160318,000000,44.4978,44.4978,43.9182,44.1055,3027606.2744171,0
+PAYX.US,D,20160321,000000,44.0673,44.3693,43.7642,44.3174,1237471.4478774,0
+PAYX.US,D,20160322,000000,44.0428,44.2301,43.6495,44.1565,1652972.1251671,0
+PAYX.US,D,20160323,000000,44.1732,44.3095,43.9741,44.074,1735005.0283299,0
+PAYX.US,D,20160324,000000,43.9506,44.1889,43.7525,44.1055,1732478.177931,0
+PAYX.US,D,20160328,000000,44.1732,44.4242,43.878,44.2545,1960499.404017,0
+PAYX.US,D,20160329,000000,44.1301,44.5811,44.1124,44.5145,2333314.8683543,0
+PAYX.US,D,20160330,000000,43.7868,43.828,42.7424,43.5329,4669196.3559393,0
+PAYX.US,D,20160331,000000,43.6897,44.5145,43.4867,44.1212,3373368.7358964,0
+PAYX.US,D,20160401,000000,43.5505,44.2781,43.4523,44.2545,2039133.6016191,0
+PAYX.US,D,20160404,000000,44.4576,44.483,43.5406,43.6643,2024370.1875454,0
+PAYX.US,D,20160405,000000,44.5292,44.5292,43.3396,43.3886,2299773.4276078,0
+PAYX.US,D,20160406,000000,42.9954,43.8535,42.9954,43.8192,2242897.8796469,0
+PAYX.US,D,20160407,000000,43.47,43.6681,43.0278,43.1925,2286131.6985375,0
+PAYX.US,D,20160408,000000,43.4867,43.6495,43.1925,43.3298,1306947.5972823,0
+PAYX.US,D,20160411,000000,43.5024,43.7642,42.9718,43.0376,1650436.0973455,0
+PAYX.US,D,20160412,000000,43.1033,43.3955,42.8659,43.372,2120480.2375025,0
+PAYX.US,D,20160413,000000,43.5847,43.5847,43.0022,43.3475,2265774.1354371,0
+PAYX.US,D,20160414,000000,43.4092,43.5024,43.1503,43.2405,1320547.5180934,0
+PAYX.US,D,20160415,000000,43.1239,43.271,42.8797,43.1925,1447454.9593929,0
+PAYX.US,D,20160418,000000,43.1415,43.6407,42.8885,43.6407,1117646.9375183,0
+PAYX.US,D,20160419,000000,43.7701,43.8633,43.4975,43.7574,2293685.7371796,0
+PAYX.US,D,20160420,000000,43.9349,43.9702,43.5329,43.6161,2033201.9273777,0
+PAYX.US,D,20160421,000000,43.5329,43.6319,42.6521,42.7159,2052995.5888354,0
+PAYX.US,D,20160422,000000,42.7081,43.0278,42.5473,42.7012,1660305.905663,0
+PAYX.US,D,20160425,000000,42.7012,42.9463,42.5109,42.9463,2490270.2114711,0
+PAYX.US,D,20160426,000000,42.8885,43.1415,42.7424,43.0102,2496036.6921029,0
+PAYX.US,D,20160427,000000,43.0278,43.4945,42.8885,43.3955,1529517.4342512,0
+PAYX.US,D,20160428,000000,43.0022,43.5329,42.7159,43.1503,2047065.9540214,0
+PAYX.US,D,20160429,000000,42.7257,42.9718,42.3187,42.5767,2376684.309159,0
+PAYX.US,D,20160502,000000,42.6698,43.0131,42.5767,42.9718,1310065.8815923,0
+PAYX.US,D,20160503,000000,42.7081,43.0102,42.5717,42.8081,1557325.0252024,0
+PAYX.US,D,20160504,000000,42.5296,42.7758,42.4079,42.7159,1398402.6544748,0
+PAYX.US,D,20160505,000000,42.7895,42.8895,42.1108,42.155,2708587.8425629,0
+PAYX.US,D,20160506,000000,42.048,42.7502,42.048,42.7502,2117387.4460336,0
+PAYX.US,D,20160509,000000,42.8091,42.9984,42.6345,42.8149,1385059.7015011,0
+PAYX.US,D,20160510,000000,42.9895,43.5907,42.8375,43.5583,1714264.052901,0
+PAYX.US,D,20160511,000000,43.5172,43.5172,42.9072,42.9935,1568491.9092694,0
+PAYX.US,D,20160512,000000,43.1278,43.2524,42.7502,42.9139,2065146.4965646,0
+PAYX.US,D,20160513,000000,42.9139,43.1278,42.564,42.5854,1304105.6553689,0
+PAYX.US,D,20160516,000000,42.5854,43.1454,42.4226,42.8748,1531742.4494127,0
+PAYX.US,D,20160517,000000,42.8091,42.9296,42.2393,42.3865,1206647.5439803,0
+PAYX.US,D,20160518,000000,42.3374,42.8326,42.2089,42.5943,1271579.8494075,0
+PAYX.US,D,20160519,000000,42.3462,42.661,42.0755,42.5854,1163299.517162,0
+PAYX.US,D,20160520,000000,42.7257,43.0974,42.7012,42.8503,1500382.1761413,0
+PAYX.US,D,20160523,000000,42.8983,42.9738,42.5854,42.6021,1252497.9480701,0
+PAYX.US,D,20160524,000000,42.8601,43.7574,42.7826,43.7142,2009052.0492517,0
+PAYX.US,D,20160525,000000,43.8378,44.2331,43.8084,44.1997,2032354.5453432,0
+PAYX.US,D,20160526,000000,44.1074,44.5135,44.0546,44.4468,2049941.5464849,0
+PAYX.US,D,20160527,000000,44.5272,44.742,44.3488,44.742,1820963.829005,0
+PAYX.US,D,20160531,000000,44.9018,44.9479,44.2075,44.6528,1653041.4656946,0
+PAYX.US,D,20160601,000000,44.5636,44.8753,44.4468,44.8498,1669703.5865653,0
+PAYX.US,D,20160602,000000,44.8194,45.2471,44.6194,45.2304,2246728.9437908,0
+PAYX.US,D,20160603,000000,45.0077,45.147,44.6341,45.0558,1817274.505057,0
+PAYX.US,D,20160606,000000,45.1234,45.4599,45.0715,45.2304,2341188.0773653,0
+PAYX.US,D,20160607,000000,45.2618,45.6531,45.2304,45.3862,2257267.6842558,0
+PAYX.US,D,20160608,000000,45.3461,45.4353,45.147,45.3951,1547920.2063046,0
+PAYX.US,D,20160609,000000,45.2784,45.5686,45.1892,45.4676,975332.64283849,0
+PAYX.US,D,20160610,000000,44.7577,45.2137,44.6341,44.9322,1522968.8332578,0
+PAYX.US,D,20160613,000000,44.7184,44.992,44.6115,44.6616,1851310.5069188,0
+PAYX.US,D,20160614,000000,44.489,44.9823,44.4723,44.9479,1671701.2055852,0
+PAYX.US,D,20160615,000000,44.9725,45.2862,44.7508,44.9018,1529765.2246656,0
+PAYX.US,D,20160616,000000,44.7763,45.299,44.5673,45.2137,1099522.5472885,0
+PAYX.US,D,20160617,000000,45.1892,45.2039,44.6792,44.9558,2283376.4322834,0
+PAYX.US,D,20160620,000000,45.4019,45.8197,45.3775,45.5089,1439639.8740593,0
+PAYX.US,D,20160621,000000,45.606,45.8295,45.451,45.7138,1299713.7487232,0
+PAYX.US,D,20160622,000000,45.7982,45.8295,45.451,45.5422,1183975.230918,0
+PAYX.US,D,20160623,000000,45.8295,46.365,45.7903,46.3571,1518740.0807946,0
+PAYX.US,D,20160624,000000,44.2899,45.6913,44.1164,44.9999,4270300.6955563,0
+PAYX.US,D,20160627,000000,44.7184,44.9823,44.2899,44.6959,3742165.5087802,0
+PAYX.US,D,20160628,000000,44.893,45.7815,44.742,45.7414,3651901.4771188,0
+PAYX.US,D,20160629,000000,45.9883,46.3424,45.8913,46.2364,3659861.3617893,0
+PAYX.US,D,20160630,000000,46.514,49.0422,46.1758,49.003,8413074.983634,0
+PAYX.US,D,20160701,000000,48.6823,49.0824,48.1939,48.9509,4742949.1843487,0
+PAYX.US,D,20160705,000000,48.8372,49.662,48.8048,49.4883,3822080.4667136,0
+PAYX.US,D,20160706,000000,50.2268,50.2357,49.5679,50.1033,4233214.7301988,0
+PAYX.US,D,20160707,000000,50.2024,50.4592,49.7924,49.9003,4232118.5380361,0
+PAYX.US,D,20160708,000000,50.2945,50.6456,50.016,50.5083,2573441.1150556,0
+PAYX.US,D,20160711,000000,50.8466,50.9535,50.4083,50.4348,2859710.4236613,0
+PAYX.US,D,20160712,000000,50.5652,50.8044,50.1729,50.2435,2948135.9116306,0
+PAYX.US,D,20160713,000000,50.369,50.5005,50.1729,50.3268,1842615.4087141,0
+PAYX.US,D,20160714,000000,50.6476,50.6476,50.1729,50.3358,1664407.1939213,0
+PAYX.US,D,20160715,000000,50.5495,50.573,50.0876,50.1729,1750843.2205798,0
+PAYX.US,D,20160718,000000,50.0631,50.3435,49.9415,50.0385,1801654.5315261,0
+PAYX.US,D,20160719,000000,50.0699,50.2357,49.8071,49.9916,1594008.2036724,0
+PAYX.US,D,20160720,000000,49.9218,50.0062,49.6434,49.8307,2738042.271042,0
+PAYX.US,D,20160721,000000,49.7248,50.0631,49.4883,49.6914,1842849.9428512,0
+PAYX.US,D,20160722,000000,49.963,50.1847,49.6531,50.0229,1543658.8230048,0
+PAYX.US,D,20160725,000000,49.9081,50.0385,49.7924,50.0385,1477173.4937046,0
+PAYX.US,D,20160726,000000,50.0229,50.4592,49.9552,50.4083,2260886.6479626,0
+PAYX.US,D,20160727,000000,50.2867,50.4269,49.56,49.6198,3195942.6414653,0
+PAYX.US,D,20160728,000000,49.5276,49.559,48.9039,49.1304,2755093.9225229,0
+PAYX.US,D,20160729,000000,49.0942,49.2187,48.6401,49.1951,3699764.795933,0
+PAYX.US,D,20160801,000000,49.204,49.4512,48.8951,49.1814,1932381.8201195,0
+PAYX.US,D,20160802,000000,49.104,49.1814,48.8305,48.8647,2585010.7860102,0
+PAYX.US,D,20160803,000000,48.7715,49.0853,48.3499,48.5567,2131747.0535061,0
+PAYX.US,D,20160804,000000,48.4646,48.7303,48.3243,48.6657,1783072.2898722,0
+PAYX.US,D,20160805,000000,48.9804,49.3108,48.8402,49.2629,1354697.7278827,0
+PAYX.US,D,20160808,000000,49.2364,49.258,48.9315,49.0304,1391695.9978674,0
+PAYX.US,D,20160809,000000,49.1138,49.4786,49.0452,49.3355,1577091.1543918,0
+PAYX.US,D,20160810,000000,49.3275,49.3943,49.1138,49.3874,866245.71710418,0
+PAYX.US,D,20160811,000000,49.3707,49.7335,49.3041,49.7091,1465932.1705419,0
+PAYX.US,D,20160812,000000,49.5207,49.8601,49.5207,49.8149,1239389.5292334,0
+PAYX.US,D,20160815,000000,49.8091,50.0013,49.7091,49.8777,1322094.4236846,0
+PAYX.US,D,20160816,000000,49.5923,49.7699,49.204,49.204,1784399.9570308,0
+PAYX.US,D,20160817,000000,49.2697,49.4355,49.0452,49.354,1806346.2339818,0
+PAYX.US,D,20160818,000000,49.3208,49.6747,49.2098,49.6531,1147515.3697351,0
+PAYX.US,D,20160819,000000,49.5757,49.9317,49.3355,49.917,1968320.6076326,0
+PAYX.US,D,20160822,000000,49.9483,50.1337,49.8002,50.1082,1120003.4957394,0
+PAYX.US,D,20160823,000000,50.3662,50.5142,50.1611,50.3328,1160444.3189712,0
+PAYX.US,D,20160824,000000,50.3505,50.4298,50.2131,50.3662,1006421.6722818,0
+PAYX.US,D,20160825,000000,50.3896,50.6073,50.2063,50.3965,1335013.1757844,0
+PAYX.US,D,20160826,000000,50.4141,50.7809,49.8002,50.2063,1686239.2629445,0
+PAYX.US,D,20160829,000000,50.3582,50.4749,50.2592,50.3328,790593.16218421,0
+PAYX.US,D,20160830,000000,50.3729,50.4415,50.2063,50.424,859282.09265952,0
+PAYX.US,D,20160831,000000,50.2984,50.4572,50.1249,50.3505,1525173.4541467,0
+PAYX.US,D,20160901,000000,50.4572,50.6456,50.1915,50.6153,1221452.7663133,0
+PAYX.US,D,20160902,000000,50.9211,51.028,50.4995,50.7221,1078213.5913624,0
+PAYX.US,D,20160906,000000,50.8142,50.8319,50.4141,50.8231,983651.46671013,0
+PAYX.US,D,20160907,000000,50.6887,51.137,50.4415,51.0722,1275865.7058345,0
+PAYX.US,D,20160908,000000,50.8319,51.0153,50.4829,50.6887,1270778.3544866,0
+PAYX.US,D,20160909,000000,50.223,50.3505,49.204,49.204,3623512.649393,0
+PAYX.US,D,20160912,000000,48.9646,49.8002,48.7981,49.6698,3042723.5291238,0
+PAYX.US,D,20160913,000000,49.4512,49.505,48.3145,48.5567,3286843.9941514,0
+PAYX.US,D,20160914,000000,48.5411,48.7901,48.3078,48.4489,1784155.2257573,0
+PAYX.US,D,20160915,000000,48.3235,49.054,47.9753,48.9726,1696041.7701618,0
+PAYX.US,D,20160916,000000,48.9893,49.0393,48.142,48.3235,4110847.0540227,0
+PAYX.US,D,20160919,000000,48.5724,48.9549,48.4646,48.6391,1338645.3957686,0
+PAYX.US,D,20160920,000000,48.9315,49.3943,48.7715,49.155,1541228.8454016,0
+PAYX.US,D,20160921,000000,49.1727,49.6267,48.9775,49.5276,1581512.6327331,0
+PAYX.US,D,20160922,000000,49.8002,50.1915,49.7335,50.0993,2134212.7210866,0
+PAYX.US,D,20160923,000000,50.066,50.3729,49.7178,49.7178,1214608.4483644,0
+PAYX.US,D,20160926,000000,49.4953,49.761,49.4512,49.5365,1379784.7228434,0
+PAYX.US,D,20160927,000000,49.6198,50.0916,49.5423,50.0101,2281877.4532333,0
+PAYX.US,D,20160928,000000,48.8647,48.9646,47.3122,47.7095,6926641.4703684,0
+PAYX.US,D,20160929,000000,47.7183,47.9753,47.4212,47.4379,2823761.4390118,0
+PAYX.US,D,20160930,000000,47.6634,48.2322,47.478,48.0252,2075938.1260122,0
+PAYX.US,D,20161003,000000,47.6997,47.9526,47.3938,47.685,2479812.0283836,0
+PAYX.US,D,20161004,000000,47.6918,47.934,47.121,47.3516,1853860.8107314,0
+PAYX.US,D,20161005,000000,47.5389,47.5683,46.7092,47.1357,2569959.8126901,0
+PAYX.US,D,20161006,000000,47.0377,47.2211,46.8033,47.0877,1675717.8576115,0
+PAYX.US,D,20161007,000000,47.2417,47.2791,46.6043,46.9033,1825067.1566906,0
+PAYX.US,D,20161010,000000,47.0122,47.3701,46.9033,47.0299,1182915.7484465,0
+PAYX.US,D,20161011,000000,46.9632,46.9916,46.264,46.4993,1790840.4683784,0
+PAYX.US,D,20161012,000000,46.515,46.7818,46.3836,46.614,1031753.3985161,0
+PAYX.US,D,20161013,000000,46.2816,46.7387,46.1307,46.6719,1524281.2047121,0
+PAYX.US,D,20161014,000000,46.8651,47.128,46.6406,46.6406,1095530.3683896,0
+PAYX.US,D,20161017,000000,46.565,46.6504,46.0022,46.2561,2344504.1861213,0
+PAYX.US,D,20161018,000000,46.6681,46.9916,46.3101,46.5876,1946788.3344193,0
+PAYX.US,D,20161019,000000,46.6406,46.821,46.4405,46.7387,1598613.2304688,0
+PAYX.US,D,20161020,000000,46.7043,46.9376,46.3699,46.6719,1985110.1927082,0
+PAYX.US,D,20161021,000000,46.4493,46.5249,45.9158,46.4729,1945158.8320233,0
+PAYX.US,D,20161024,000000,46.6965,46.9033,46.4826,46.614,2231307.8144196,0
+PAYX.US,D,20161025,000000,46.6591,46.8896,46.3072,46.3424,2827904.5355294,0
+PAYX.US,D,20161026,000000,46.2424,46.3836,45.8178,46.1188,2107315.7344155,0
+PAYX.US,D,20161027,000000,46.2022,46.5249,45.7432,45.8501,2730878.782724,0
+PAYX.US,D,20161028,000000,45.959,46.3798,45.8178,46.0679,2476365.3962819,0
+PAYX.US,D,20161031,000000,46.1669,46.2855,45.8698,46.1953,1925182.641824,0
+PAYX.US,D,20161101,000000,46.311,46.4453,45.3333,45.4148,3391684.8322905,0
+PAYX.US,D,20161102,000000,45.5079,45.8599,45.4148,45.4746,3537317.2751536,0
+PAYX.US,D,20161103,000000,45.4746,45.5903,44.7458,45.0489,2975243.979025,0
+PAYX.US,D,20161104,000000,44.7214,45.2324,44.7135,44.8979,2197679.6980137,0
+PAYX.US,D,20161107,000000,45.599,45.8942,45.298,45.5814,3000904.0530512,0
+PAYX.US,D,20161108,000000,45.4148,45.6775,45.2902,45.35,2516651.2230405,0
+PAYX.US,D,20161109,000000,44.2702,46.2297,44.1693,46.1767,5786327.318356,0
+PAYX.US,D,20161110,000000,46.2297,47.0632,45.709,46.8651,4722361.1659658,0
+PAYX.US,D,20161111,000000,46.6798,47.5085,46.5846,47.4339,4463950.4339932,0
+PAYX.US,D,20161114,000000,47.5741,47.6761,47.0554,47.1161,4903894.6669372,0
+PAYX.US,D,20161115,000000,47.2367,47.481,46.4189,46.5944,2858843.6670677,0
+PAYX.US,D,20161116,000000,46.5386,46.7554,46.3375,46.6661,2421581.2809957,0
+PAYX.US,D,20161117,000000,46.6945,46.9465,46.3798,46.7945,4219887.0729295,0
+PAYX.US,D,20161118,000000,46.7377,47.0073,46.6798,46.8033,2558847.9931597,0
+PAYX.US,D,20161121,000000,46.8739,47.835,46.7945,47.8164,3215639.4301272,0
+PAYX.US,D,20161122,000000,47.9606,48.3115,47.7437,48.1194,3713846.0215819,0
+PAYX.US,D,20161123,000000,48.144,48.6048,47.7751,48.5783,2487913.6532501,0
+PAYX.US,D,20161125,000000,48.5705,48.8402,48.4225,48.5205,839709.70906155,0
+PAYX.US,D,20161128,000000,48.3616,48.697,48.1017,48.5303,2424078.559699,0
+PAYX.US,D,20161129,000000,48.4616,49.9258,48.3861,49.76,4625601.5584203,0
+PAYX.US,D,20161130,000000,49.8002,49.9405,49.3325,49.3325,5501954.6771199,0
+PAYX.US,D,20161201,000000,49.3325,49.5737,48.9736,49.1157,2789203.3437666,0
+PAYX.US,D,20161202,000000,49.0324,49.3678,48.7294,48.8225,2206610.350069,0
+PAYX.US,D,20161205,000000,49.0794,49.2824,48.7981,49.2305,2892779.7369927,0
+PAYX.US,D,20161206,000000,49.3579,49.3913,48.7843,49.0971,1453207.1640336,0
+PAYX.US,D,20161207,000000,49.1246,50.5877,49.0245,50.4112,1904944.3852194,0
+PAYX.US,D,20161208,000000,50.4534,50.5877,50.0759,50.4445,1362565.8383257,0
+PAYX.US,D,20161209,000000,50.2268,50.6005,50.0415,50.3455,1614079.2272402,0
+PAYX.US,D,20161212,000000,50.1857,50.4886,50.0934,50.37,1276747.7581327,0
+PAYX.US,D,20161213,000000,50.3288,50.7642,50.2357,50.42,1876965.4823769,0
+PAYX.US,D,20161214,000000,50.528,51.2144,50.42,50.6143,3177577.5988165,0
+PAYX.US,D,20161215,000000,50.5691,51.0742,50.3612,50.8319,1623280.10341,0
+PAYX.US,D,20161216,000000,51.6831,51.8596,51.0555,51.2467,3676079.9072267,0
+PAYX.US,D,20161219,000000,51.4899,51.9195,51.2918,51.5096,2127452.0196562,0
+PAYX.US,D,20161220,000000,51.793,52.0019,51.4556,51.8175,2746352.9372045,0
+PAYX.US,D,20161221,000000,51.644,51.7675,50.4298,51.3732,3881738.8131968,0
+PAYX.US,D,20161222,000000,51.3418,51.5096,50.9221,51.4655,1500300.5990501,0
+PAYX.US,D,20161223,000000,51.4822,51.7831,51.4076,51.6606,1153075.8682116,0
+PAYX.US,D,20161227,000000,51.743,52.0343,51.5595,51.5899,1097492.2974321,0
+PAYX.US,D,20161228,000000,51.7508,51.8273,51.2869,51.3331,1390835.3595555,0
+PAYX.US,D,20161229,000000,51.4419,51.8439,51.2467,51.3802,1123562.2963415,0
+PAYX.US,D,20161230,000000,51.2654,51.2654,50.574,50.9477,1882024.2817427,0
+PAYX.US,D,20170103,000000,51.1751,51.6753,50.7211,51.0976,2255654.497278,0
+PAYX.US,D,20170104,000000,51.3095,51.543,51.082,51.2918,1876117.0806287,0
+PAYX.US,D,20170105,000000,51.1497,51.4507,50.727,50.9221,1923725.4710331,0
+PAYX.US,D,20170106,000000,50.9221,51.5096,50.6711,51.2732,1490458.323001,0
+PAYX.US,D,20170109,000000,51.2389,51.3802,50.9642,51.0644,1622883.4348042,0
+PAYX.US,D,20170110,000000,51.1143,51.2918,50.7888,50.8879,1633323.2630462,0
+PAYX.US,D,20170111,000000,51.1398,51.3655,50.8789,51.1751,1652156.3542555,0
+PAYX.US,D,20170112,000000,51.0231,51.3889,50.8054,51.3331,1253325.9555454,0
+PAYX.US,D,20170113,000000,51.3174,51.6263,51.2654,51.4419,1051223.8107502,0
+PAYX.US,D,20170117,000000,51.3262,51.4419,50.7475,50.9221,1607458.2265784,0
+PAYX.US,D,20170118,000000,51.0477,51.1664,50.8142,51.082,1330768.1079028,0
+PAYX.US,D,20170119,000000,51.082,51.1398,50.8722,50.9642,1370793.9076834,0
+PAYX.US,D,20170120,000000,51.132,51.635,51.0075,51.4419,1740823.5143573,0
+PAYX.US,D,20170123,000000,51.3507,51.4575,51.03,51.1398,1774814.6488189,0
+PAYX.US,D,20170124,000000,51.2007,51.8508,51.2007,51.7754,1708069.2925406,0
+PAYX.US,D,20170125,000000,51.892,52.0273,51.3772,51.5664,1731751.1221061,0
+PAYX.US,D,20170126,000000,51.4998,51.5595,51.2565,51.4262,1240492.8593914,0
+PAYX.US,D,20170127,000000,51.5096,51.5183,51.03,51.1918,1178247.4994046,0
+PAYX.US,D,20170130,000000,51.2055,51.4272,50.9457,51.2742,1463411.4384249,0
+PAYX.US,D,20170131,000000,50.9722,51.2301,50.6671,50.8358,1914757.089573,0
+PAYX.US,D,20170201,000000,50.172,50.172,49.2667,49.3432,5304552.3924894,0
+PAYX.US,D,20170202,000000,49.252,49.5874,49.0069,49.3707,3049800.3417824,0
+PAYX.US,D,20170203,000000,49.665,49.8944,48.6617,48.8784,4747819.3366914,0
+PAYX.US,D,20170206,000000,48.9225,49.2374,48.3567,48.5843,5305556.8104245,0
+PAYX.US,D,20170207,000000,48.6107,48.8951,48.1213,48.544,3179464.0690498,0
+PAYX.US,D,20170208,000000,48.4656,48.7607,48.2057,48.6107,1906279.1903736,0
+PAYX.US,D,20170209,000000,48.644,49.4708,48.6166,49.3188,2347002.4845383,0
+PAYX.US,D,20170210,000000,49.4266,49.7395,49.2609,49.2932,1483399.8651879,0
+PAYX.US,D,20170213,000000,49.5374,49.9385,49.5021,49.7836,1700069.6390381,0
+PAYX.US,D,20170214,000000,49.6473,50.0277,49.606,49.9759,1279100.2374993,0
+PAYX.US,D,20170215,000000,50.0277,50.1915,49.6227,50.067,1757975.0977749,0
+PAYX.US,D,20170216,000000,50.1454,50.2455,49.8228,50.1621,1497286.3255315,0
+PAYX.US,D,20170217,000000,50.1376,50.1376,49.5296,49.8582,1927703.3739411,0
+PAYX.US,D,20170221,000000,49.9395,50.0435,49.5374,49.8307,2404838.6027476,0
+PAYX.US,D,20170222,000000,49.7061,50.2798,49.7061,50.2553,1718007.4216719,0
+PAYX.US,D,20170223,000000,50.4652,51.0467,50.219,50.9368,2126722.9244039,0
+PAYX.US,D,20170224,000000,50.9624,52.2225,50.7604,52.1176,3972873.6803064,0
+PAYX.US,D,20170227,000000,51.9244,52.3892,51.638,51.8802,2201432.2442073,0
+PAYX.US,D,20170228,000000,51.9244,52.1176,51.6116,51.7792,1213605.0501431,0
+PAYX.US,D,20170301,000000,52.0333,53.1296,51.9832,52.961,3246125.8088096,0
+PAYX.US,D,20170302,000000,52.7521,52.7815,52.454,52.5804,1446428.1077578,0
+PAYX.US,D,20170303,000000,52.4304,52.7374,52.146,52.6961,2084229.4176156,0
+PAYX.US,D,20170306,000000,52.4805,52.7766,52.3372,52.6256,1427678.6330671,0
+PAYX.US,D,20170307,000000,52.3971,52.7677,52.3334,52.4118,1209820.8928267,0
+PAYX.US,D,20170308,000000,52.4039,52.7854,52.2852,52.5433,1174989.5143261,0
+PAYX.US,D,20170309,000000,52.4892,52.6667,52.1176,52.3804,1092374.3546751,0
+PAYX.US,D,20170310,000000,52.4628,52.7325,52.1019,52.5971,1010427.107458,0
+PAYX.US,D,20170313,000000,52.6059,52.8099,52.3618,52.7521,2335422.6164473,0
+PAYX.US,D,20170314,000000,52.706,52.7423,52.3441,52.5393,1053787.3708401,0
+PAYX.US,D,20170315,000000,52.7325,53.1433,52.5393,53.0032,1667718.204109,0
+PAYX.US,D,20170316,000000,52.9962,53.1463,52.5657,52.8099,1323435.3471206,0
+PAYX.US,D,20170317,000000,52.9355,53.1463,52.8099,52.9865,2184836.4047232,0
+PAYX.US,D,20170320,000000,53.0119,53.0797,52.3215,52.5393,1604275.7003093,0
+PAYX.US,D,20170321,000000,52.6824,52.7854,51.8802,51.9999,2189112.0640139,0
+PAYX.US,D,20170322,000000,52.0665,52.3618,51.8488,52.2784,1480448.8139149,0
+PAYX.US,D,20170323,000000,52.0842,52.252,51.8145,51.8734,2236114.7445165,0
+PAYX.US,D,20170324,000000,52.1019,52.3118,51.6958,51.9568,1498648.6629541,0
+PAYX.US,D,20170327,000000,51.6203,51.8234,51.183,51.3428,3035188.865041,0
+PAYX.US,D,20170328,000000,51.183,51.4772,51.0213,51.081,5776370.8343792,0
+PAYX.US,D,20170329,000000,51.0213,51.435,49.3943,49.7993,6267505.7117434,0
+PAYX.US,D,20170330,000000,49.6973,50.0277,49.5374,49.8582,3257499.6947454,0
+PAYX.US,D,20170331,000000,49.8307,49.9659,49.6159,49.665,2824842.3354698,0
+PAYX.US,D,20170403,000000,49.5374,49.6561,48.9903,49.2766,2754409.6946708,0
+PAYX.US,D,20170404,000000,49.1677,49.2001,48.8637,48.9559,1769166.4549693,0
+PAYX.US,D,20170405,000000,49.1844,49.6473,48.9362,49.1599,2687983.5087617,0
+PAYX.US,D,20170406,000000,49.151,49.1913,48.7872,49.0334,1669992.1655252,0
+PAYX.US,D,20170407,000000,49.0481,49.1874,48.9225,49.0637,1877864.8698069,0
+PAYX.US,D,20170410,000000,49.0412,49.3531,48.9412,49.1079,1438030.7659359,0
+PAYX.US,D,20170411,000000,49.1256,49.5149,48.9128,49.5149,2455784.5158943,0
+PAYX.US,D,20170412,000000,49.207,49.4512,49.0883,49.2844,2161072.9980666,0
+PAYX.US,D,20170413,000000,49.3021,49.3432,48.8128,48.8128,1874377.4491595,0
+PAYX.US,D,20170417,000000,48.9225,49.0334,48.6363,48.9559,1547113.6128156,0
+PAYX.US,D,20170418,000000,48.7048,49.1256,48.7048,49.0883,1626313.7514878,0
+PAYX.US,D,20170419,000000,49.0804,49.5443,48.8784,48.9736,2369981.7314061,0
+PAYX.US,D,20170420,000000,49.2325,49.5227,49.0559,49.4512,1754011.470858,0
+PAYX.US,D,20170421,000000,49.5541,49.9395,49.4756,49.8669,2227546.0908032,0
+PAYX.US,D,20170424,000000,50.3121,50.4562,49.7747,50.1013,2311588.8495495,0
+PAYX.US,D,20170425,000000,50.3044,50.6495,50.2101,50.219,2479180.8256408,0
+PAYX.US,D,20170426,000000,50.272,50.3719,49.9572,50.3308,1995692.7808597,0
+PAYX.US,D,20170427,000000,50.3562,50.6437,50.167,50.4562,1586943.6275775,0
+PAYX.US,D,20170428,000000,50.5407,50.5407,49.8405,49.9856,1829906.7176241,0
+PAYX.US,D,20170501,000000,50.0277,50.1543,49.714,49.8856,1315753.8442737,0
+PAYX.US,D,20170502,000000,49.9317,50.172,49.7483,49.9572,1117383.8513993,0
+PAYX.US,D,20170503,000000,49.3255,49.3412,48.3988,48.8215,3294145.1438107,0
+PAYX.US,D,20170504,000000,48.8305,49.5227,48.7274,49.4796,1609362.0319435,0
+PAYX.US,D,20170505,000000,49.6561,49.6561,49.3099,49.6384,1807646.3688722,0
+PAYX.US,D,20170508,000000,49.6816,49.9042,49.1736,49.3403,2330195.5643308,0
+PAYX.US,D,20170509,000000,49.3325,49.4963,48.9932,49.3079,1884988.5892929,0
+PAYX.US,D,20170510,000000,49.2481,49.3766,48.8185,48.8971,2210813.6096914,0
+PAYX.US,D,20170511,000000,48.7627,48.8138,48.3881,48.6029,2301733.3172229,0
+PAYX.US,D,20170512,000000,48.6371,48.6529,48.3813,48.5509,1961902.5299851,0
+PAYX.US,D,20170515,000000,48.5754,49.0981,48.5754,48.9599,2754815.5406994,0
+PAYX.US,D,20170516,000000,48.9599,49.1294,48.4165,48.5754,2431248.1662989,0
+PAYX.US,D,20170517,000000,48.2988,48.6794,48.0743,48.3881,3171920.2275442,0
+PAYX.US,D,20170518,000000,48.441,49.0187,48.2449,48.8078,2175802.7615903,0
+PAYX.US,D,20170519,000000,48.8666,49.0363,48.6371,48.8746,2281776.5015829,0
+PAYX.US,D,20170522,000000,49.0687,49.3237,48.9599,49.1373,1786205.8698865,0
+PAYX.US,D,20170523,000000,49.3766,49.5139,49.1207,49.3325,1516012.3468088,0
+PAYX.US,D,20170524,000000,49.4874,49.7924,49.2991,49.6306,1536122.1194947,0
+PAYX.US,D,20170525,000000,49.8689,50.37,49.6737,50.2327,1711121.2954638,0
+PAYX.US,D,20170526,000000,50.3268,50.42,49.9345,50.3779,1583561.237435,0
+PAYX.US,D,20170530,000000,50.3779,50.3779,49.8777,50.2327,1279807.9187652,0
+PAYX.US,D,20170531,000000,50.4024,50.522,50.1553,50.3358,5495916.9526599,0
+PAYX.US,D,20170601,000000,50.5544,50.7171,50.223,50.7084,1611988.814279,0
+PAYX.US,D,20170602,000000,50.627,50.627,49.56,50.37,3317696.4500303,0
+PAYX.US,D,20170605,000000,50.4112,50.9045,50.2514,50.6486,1955947.40233,0
+PAYX.US,D,20170606,000000,50.4986,50.6338,50.167,50.1915,1387952.6290965,0
+PAYX.US,D,20170607,000000,50.37,50.4819,50.167,50.4024,1347191.6157818,0
+PAYX.US,D,20170608,000000,50.3612,50.4387,49.8502,50.0631,1408979.1243445,0
+PAYX.US,D,20170609,000000,50.1229,50.3543,49.6561,49.7679,2211893.4864356,0
+PAYX.US,D,20170612,000000,49.665,50.9742,49.4874,50.6848,3171360.4047561,0
+PAYX.US,D,20170613,000000,50.5642,51.4742,50.5642,51.4253,2437837.5558379,0
+PAYX.US,D,20170614,000000,51.3869,51.5919,50.8917,51.0663,2480408.5608627,0
+PAYX.US,D,20170615,000000,50.9221,51.6704,50.8368,51.6096,2075804.5435254,0
+PAYX.US,D,20170616,000000,51.637,51.9381,51.1703,51.9253,3910309.1499504,0
+PAYX.US,D,20170619,000000,52.3255,52.3255,51.7635,51.9499,2359695.8799236,0
+PAYX.US,D,20170620,000000,51.2624,51.4899,50.9143,50.9986,2381556.5009288,0
+PAYX.US,D,20170621,000000,50.9555,51.1614,50.7604,50.93,1536456.5855686,0
+PAYX.US,D,20170622,000000,50.8789,51.0183,50.2278,50.4819,1877128.6365592,0
+PAYX.US,D,20170623,000000,50.3612,50.5387,50.223,50.3445,3460777.5693671,0
+PAYX.US,D,20170626,000000,50.6927,50.6927,50.2278,50.3445,2908400.7302374,0
+PAYX.US,D,20170627,000000,50.3014,50.4387,49.715,49.8149,4219976.8077297,0
+PAYX.US,D,20170628,000000,48.8666,49.2904,48.0645,48.9932,6599856.8994351,0
+PAYX.US,D,20170629,000000,48.8666,49.003,48.0243,48.1773,3800294.2848041,0
+PAYX.US,D,20170630,000000,48.7058,48.7195,48.1263,48.3813,3956076.9572354,0
+PAYX.US,D,20170703,000000,47.9302,48.5509,47.9027,48.0419,1717161.059351,0
+PAYX.US,D,20170705,000000,48.2449,48.9255,47.887,48.8569,3285617.278643,0
+PAYX.US,D,20170706,000000,48.7058,48.7058,48.1684,48.4165,2560922.0907026,0
+PAYX.US,D,20170707,000000,48.5754,49.0363,48.3469,48.7981,1914457.293763,0
+PAYX.US,D,20170710,000000,48.7981,49.258,48.7117,49.156,2294459.699832,0
+PAYX.US,D,20170711,000000,49.0108,49.0187,48.0743,48.0998,3433240.2025304,0
+PAYX.US,D,20170712,000000,48.2988,48.7529,48.2988,48.644,2176844.9089299,0
+PAYX.US,D,20170713,000000,48.7627,48.8569,48.441,48.6107,2048958.5425363,0
+PAYX.US,D,20170714,000000,48.7382,48.8138,48.5175,48.5264,1627784.178556,0
+PAYX.US,D,20170717,000000,48.5352,48.6529,48.2273,48.3381,1865679.291814,0
+PAYX.US,D,20170718,000000,48.2361,48.4823,48.1263,48.2449,1902313.5240293,0
+PAYX.US,D,20170719,000000,48.2273,48.4253,48.0566,48.3205,2531558.4167375,0
+PAYX.US,D,20170720,000000,48.3205,48.7294,48.2891,48.6029,1994099.9881546,0
+PAYX.US,D,20170721,000000,48.2547,48.7539,48.2547,48.594,2280029.7321183,0
+PAYX.US,D,20170724,000000,48.5597,48.6371,48.3018,48.3881,1460672.4875891,0
+PAYX.US,D,20170725,000000,48.4823,49.003,48.441,48.8078,2108039.7310996,0
+PAYX.US,D,20170726,000000,48.8814,49.506,48.8323,49.3864,2357618.7232399,0
+PAYX.US,D,20170727,000000,49.3158,52.153,49.1824,51.1085,7407966.70252,0
+PAYX.US,D,20170728,000000,50.9809,51.5301,49.4532,49.5002,4748343.4695022,0
+PAYX.US,D,20170731,000000,49.5404,50.0043,49.4532,49.5727,5852192.6617633,0
+PAYX.US,D,20170801,000000,49.6188,49.6698,48.5549,48.6921,3206802.5917267,0
+PAYX.US,D,20170802,000000,48.4449,48.7402,48.1273,48.4852,2917884.0670854,0
+PAYX.US,D,20170803,000000,48.4852,48.5626,47.7998,48.1096,2848184.6003932,0
+PAYX.US,D,20170804,000000,48.3078,48.3362,47.8801,48.0645,2240191.5596475,0
+PAYX.US,D,20170807,000000,47.9988,48.1096,47.7674,47.9369,1668447.2993612,0
+PAYX.US,D,20170808,000000,47.9017,48.4852,46.8945,47.1681,3962302.309005,0
+PAYX.US,D,20170809,000000,46.9975,47.1926,46.6454,47.0544,2004048.3144223,0
+PAYX.US,D,20170810,000000,46.7965,47.177,46.7297,46.9426,2528644.0751556,0
+PAYX.US,D,20170811,000000,47.0466,47.0544,46.4463,46.4826,2082288.9025595,0
+PAYX.US,D,20170814,000000,46.9348,47.1926,46.6454,47.0622,2345585.0825792,0
+PAYX.US,D,20170815,000000,47.177,47.7998,46.9799,47.6389,3163076.2511481,0
+PAYX.US,D,20170816,000000,47.7232,48.7431,47.6731,48.1958,3092603.8415172,0
+PAYX.US,D,20170817,000000,48.137,48.2998,47.0671,47.1171,2859695.1279567,0
+PAYX.US,D,20170818,000000,47.124,47.3132,46.9259,47.1171,2382097.9688714,0
+PAYX.US,D,20170821,000000,47.1171,47.8272,47.0122,47.7908,2838420.8422943,0
+PAYX.US,D,20170822,000000,48.0566,48.494,47.7908,48.0841,3288504.0879566,0
+PAYX.US,D,20170823,000000,47.9468,48.0566,47.6731,47.7908,1520507.2445319,0
+PAYX.US,D,20170824,000000,47.8449,47.9017,47.529,47.5937,1532882.4892618,0
+PAYX.US,D,20170825,000000,47.7908,48.3754,47.6574,48.1773,1242792.3136487,0
+PAYX.US,D,20170828,000000,48.3145,48.4352,48.0243,48.4106,2115130.8197493,0
+PAYX.US,D,20170829,000000,48.2125,48.5313,48.0566,48.494,1398160.9823422,0
+PAYX.US,D,20170830,000000,48.494,48.7166,48.0919,48.5215,1514107.52173,0
+PAYX.US,D,20170831,000000,48.6843,48.9333,48.4656,48.8736,1658088.0284969,0
+PAYX.US,D,20170901,000000,48.8794,49.052,48.5215,48.9049,1282746.7334744,0
+PAYX.US,D,20170905,000000,48.7774,48.9049,48.3577,48.598,1467830.8773388,0
+PAYX.US,D,20170906,000000,48.8215,49.0766,48.494,49.0187,1867413.824715,0
+PAYX.US,D,20170907,000000,48.9245,49.0766,48.7597,48.8559,1330891.4932533,0
+PAYX.US,D,20170908,000000,48.7862,49.0402,48.6921,48.7597,1552982.0648115,0
+PAYX.US,D,20170911,000000,48.9676,49.2756,48.9245,49.1304,1609160.1286428,0
+PAYX.US,D,20170912,000000,49.3178,50.3809,49.3041,49.8405,2610121.2343848,0
+PAYX.US,D,20170913,000000,49.7728,50.013,49.5561,49.7375,1630962.6259706,0
+PAYX.US,D,20170914,000000,49.4629,49.5727,49.0442,49.2834,2112063.5211214,0
+PAYX.US,D,20170915,000000,49.3011,49.662,49.157,49.5727,2422827.3710633,0
+PAYX.US,D,20170918,000000,49.5826,49.8141,49.411,49.7728,940801.06014797,0
+PAYX.US,D,20170919,000000,49.8141,49.9502,49.6267,49.765,1374897.2353691,0
+PAYX.US,D,20170920,000000,49.7031,50.2631,49.7031,50.1425,1939604.4518286,0
+PAYX.US,D,20170921,000000,50.1994,50.3034,49.7817,49.8669,1823824.125764,0
+PAYX.US,D,20170922,000000,49.8944,51.2801,49.8944,51.2026,3162149.3314498,0
+PAYX.US,D,20170925,000000,51.0075,51.4595,50.9899,51.4438,2763626.8862588,0
+PAYX.US,D,20170926,000000,51.642,51.6664,51.2193,51.3655,2196960.7998978,0
+PAYX.US,D,20170927,000000,51.5625,51.8459,51.4134,51.7175,1767787.8021285,0
+PAYX.US,D,20170928,000000,51.2634,51.7684,51.2634,51.642,1676622.3436098,0
+PAYX.US,D,20170929,000000,51.5625,51.9744,51.2987,51.3811,2640695.3084401,0
+PAYX.US,D,20171002,000000,51.3742,51.5547,50.8525,51.2536,5321581.6102703,0
+PAYX.US,D,20171003,000000,53.1316,53.9191,52.2911,53.1238,8882465.4873479,0
+PAYX.US,D,20171004,000000,53.1993,54.0406,53.0894,53.6563,3627095.9231226,0
+PAYX.US,D,20171005,000000,54.024,54.2555,53.4738,54.2004,2802839.9742687,0
+PAYX.US,D,20171006,000000,54.1162,54.5722,53.9034,54.5202,3857689.8867211,0
+PAYX.US,D,20171009,000000,54.5359,54.8468,54.4349,54.5437,3445897.9079384,0
+PAYX.US,D,20171010,000000,54.7094,54.9135,54.2809,54.5977,2989046.8228503,0
+PAYX.US,D,20171011,000000,54.6055,54.6232,54.2104,54.3996,3397953.012033,0
+PAYX.US,D,20171012,000000,54.3751,55.2224,54.2858,55.2037,2417797.1236793,0
+PAYX.US,D,20171013,000000,55.2311,55.4872,54.6232,54.632,2431478.6215815,0
+PAYX.US,D,20171016,000000,54.5977,54.7507,54.177,54.3751,1333700.8043302,0
+PAYX.US,D,20171017,000000,54.4516,54.529,53.8681,53.9034,1854422.6729468,0
+PAYX.US,D,20171018,000000,53.9455,54.3044,53.9368,54.0142,1207737.617861,0
+PAYX.US,D,20171019,000000,53.8592,54.5016,53.8082,54.4251,1660644.4505912,0
+PAYX.US,D,20171020,000000,54.4516,54.9399,54.4349,54.8772,1632982.6786906,0
+PAYX.US,D,20171023,000000,54.9213,55.344,54.8958,55.139,1957787.9854493,0
+PAYX.US,D,20171024,000000,55.3606,55.4126,54.6556,54.7428,2121567.2522423,0
+PAYX.US,D,20171025,000000,54.6144,54.9399,54.2652,54.9135,2724262.8806304,0
+PAYX.US,D,20171026,000000,55.2037,55.5636,55.0409,55.3518,1603586.3738889,0
+PAYX.US,D,20171027,000000,55.3146,56.2324,55.0409,56.0442,3498988.2788692,0
+PAYX.US,D,20171030,000000,56.0442,56.1668,55.1547,55.2488,2964958.1275426,0
+PAYX.US,D,20171031,000000,55.2832,55.3675,54.8527,55.093,1692021.0392809,0
+PAYX.US,D,20171101,000000,55.1626,55.5166,54.8929,55.3959,1895483.4820715,0
+PAYX.US,D,20171102,000000,55.5489,55.8519,54.8752,55.7391,2311393.0645307,0
+PAYX.US,D,20171103,000000,55.6372,55.6441,55.2126,55.2665,1814461.1151255,0
+PAYX.US,D,20171106,000000,55.0135,55.3351,54.8242,55.2743,1617782.827179,0
+PAYX.US,D,20171107,000000,55.3862,55.6029,55.3763,55.5087,1972756.3619647,0
+PAYX.US,D,20171108,000000,55.4038,55.7932,55.3528,55.7461,1270454.0855493,0
+PAYX.US,D,20171109,000000,55.3763,56.051,55.3763,55.9294,2052456.1603202,0
+PAYX.US,D,20171110,000000,55.8,55.8519,55.5763,55.7656,1543087.7833666,0
+PAYX.US,D,20171113,000000,55.7391,56.3471,55.5666,56.2247,2055362.344193,0
+PAYX.US,D,20171114,000000,55.8882,56.606,55.6352,56.456,1825161.9900592,0
+PAYX.US,D,20171115,000000,56.4316,56.8376,55.6706,55.7852,2129568.945172,0
+PAYX.US,D,20171116,000000,56.0256,57.2701,55.9481,56.6894,2033145.8431276,0
+PAYX.US,D,20171117,000000,56.51,56.56,55.8363,56.0696,2016538.7867934,0
+PAYX.US,D,20171120,000000,56.1207,56.3795,55.9206,56.2932,1535579.6318385,0
+PAYX.US,D,20171121,000000,56.3795,56.4747,56.1364,56.2394,1770401.3281868,0
+PAYX.US,D,20171122,000000,56.3187,56.4069,55.8196,55.8598,1073836.9804213,0
+PAYX.US,D,20171124,000000,55.7932,56.0422,55.6372,55.8686,623924.02693682,0
+PAYX.US,D,20171127,000000,55.8274,56.0167,55.5205,55.8598,1437464.824866,0
+PAYX.US,D,20171128,000000,56.0099,56.8287,55.9638,56.8287,1817020.5963608,0
+PAYX.US,D,20171129,000000,56.811,57.8025,56.4747,57.5005,3717404.822184,0
+PAYX.US,D,20171130,000000,57.5613,58.6263,57.372,58.134,4341361.4799574,0
+PAYX.US,D,20171201,000000,57.779,58.0879,56.9072,57.7524,2882144.123732,0
+PAYX.US,D,20171204,000000,58.3831,59.2127,58.1918,58.3928,3015528.7860701,0
+PAYX.US,D,20171205,000000,58.4772,59.1764,58.4008,58.6773,3332371.1490174,0
+PAYX.US,D,20171206,000000,58.7478,59.3078,58.5997,59.0833,2119281.0542623,0
+PAYX.US,D,20171207,000000,58.9705,59.3765,58.9185,59.1931,2356062.6402259,0
+PAYX.US,D,20171208,000000,59.5382,59.7128,59.1087,59.6,1695203.5655501,0
+PAYX.US,D,20171211,000000,59.4629,59.8168,59.3686,59.6089,2726265.5982186,0
+PAYX.US,D,20171212,000000,59.507,59.705,59.2705,59.3432,1259271.9057777,0
+PAYX.US,D,20171213,000000,59.507,59.6971,59.1441,59.4352,2179733.7576709,0
+PAYX.US,D,20171214,000000,59.507,59.5883,58.997,59.0137,1777192.6210264,0
+PAYX.US,D,20171215,000000,59.498,60.6033,59.1686,60.266,4108860.6518527,0
+PAYX.US,D,20171218,000000,60.5337,60.7151,60.1541,60.6719,2034732.5175507,0
+PAYX.US,D,20171219,000000,60.7582,60.7935,59.808,59.8256,1895384.5698484,0
+PAYX.US,D,20171220,000000,60.4542,60.4542,59.6266,59.7658,1944828.4448041,0
+PAYX.US,D,20171221,000000,58.1918,59.3765,57.7937,59.2804,4862482.0566069,0
+PAYX.US,D,20171222,000000,59.401,60.2307,58.8675,58.9616,3499166.7287561,0
+PAYX.US,D,20171226,000000,58.9352,59.5235,58.7831,59.4629,1882452.5614713,0
+PAYX.US,D,20171227,000000,59.6442,59.6442,59.0312,59.0734,1335896.2477962,0
+PAYX.US,D,20171228,000000,59.3432,59.3598,58.7096,59.0225,1277300.4429254,0
+PAYX.US,D,20171229,000000,58.6429,59.1186,58.6429,58.7988,1402013.4604726,0
+PAYX.US,D,20180102,000000,59.0225,59.0225,58.0045,58.134,2650409.1005707,0
+PAYX.US,D,20180103,000000,58.2555,59.3157,58.0643,58.9705,2535442.5059905,0
+PAYX.US,D,20180104,000000,59.0312,59.6971,59.0312,59.5235,1895287.6970527,0
+PAYX.US,D,20180105,000000,59.7747,59.8178,59.092,59.3432,2019268.5602066,0
+PAYX.US,D,20180108,000000,59.1588,59.2225,58.7283,58.9705,2613014.1619803,0
+PAYX.US,D,20180109,000000,58.4693,59.247,58.3036,58.5733,3299993.2015337,0
+PAYX.US,D,20180110,000000,58.4349,58.6606,57.9683,58.3311,2181169.5144754,0
+PAYX.US,D,20180111,000000,58.3036,58.3036,57.2514,57.7457,2546856.1607582,0
+PAYX.US,D,20180112,000000,57.8584,58.6341,57.5367,58.4349,2335760.1416619,0
+PAYX.US,D,20180116,000000,58.6606,59.1441,58.5125,58.9529,4027304.9746733,0
+PAYX.US,D,20180117,000000,59.3432,60.3278,59.0833,60.1444,3034611.7071211,0
+PAYX.US,D,20180118,000000,60.1179,60.3885,59.2892,59.5147,1925374.3479883,0
+PAYX.US,D,20180119,000000,59.498,60.1973,59.3765,60.0158,2963575.3958473,0
+PAYX.US,D,20180122,000000,60.1267,60.5846,59.7913,60.1973,1937580.320254,0
+PAYX.US,D,20180123,000000,60.1885,63.1343,59.6795,60.4473,7934791.5572693,0
+PAYX.US,D,20180124,000000,60.5522,60.5886,58.6841,58.7478,3702242.7000772,0
+PAYX.US,D,20180125,000000,58.9185,59.3352,58.4095,59.2705,2139759.9632859,0
+PAYX.US,D,20180126,000000,59.5314,60.6621,59.247,60.4631,1987059.885187,0
+PAYX.US,D,20180129,000000,60.2914,60.3512,59.3686,59.4442,1462446.7893219,0
+PAYX.US,D,20180130,000000,59.3078,59.8256,58.8773,59.2127,1638457.5212215,0
+PAYX.US,D,20180131,000000,59.6824,59.8551,58.9823,59.3765,2450491.1823913,0
+PAYX.US,D,20180201,000000,59.2411,59.5873,58.0889,58.3154,3147011.6824702,0
+PAYX.US,D,20180202,000000,57.9859,58.6802,57.8643,57.9418,3725786.8683014,0
+PAYX.US,D,20180205,000000,57.7848,58.6027,56.1147,56.1304,4112034.000699,0
+PAYX.US,D,20180206,000000,55.0703,56.106,54.4359,55.8805,4011148.6317679,0
+PAYX.US,D,20180207,000000,55.594,57.372,55.4019,56.3197,3093479.7755336,0
+PAYX.US,D,20180208,000000,56.201,56.201,53.768,53.8092,3549069.4748496,0
+PAYX.US,D,20180209,000000,54.4545,56.21,53.9671,55.8206,3831287.4611653,0
+PAYX.US,D,20180212,000000,56.1834,56.5943,55.8805,56.2913,2428698.8822,0
+PAYX.US,D,20180213,000000,55.9402,56.4551,55.6803,56.2285,1795429.1797564,0
+PAYX.US,D,20180214,000000,55.9667,57.0112,55.6196,56.8718,1689293.3052951,0
+PAYX.US,D,20180215,000000,57.3504,57.829,56.8189,57.829,2242532.822164,0
+PAYX.US,D,20180216,000000,57.8388,58.638,57.8388,58.1261,3672267.1979283,0
+PAYX.US,D,20180220,000000,58.0045,58.2026,56.811,56.9082,2563882.3193983,0
+PAYX.US,D,20180221,000000,57.1063,57.6289,56.6217,56.6217,1765911.5290317,0
+PAYX.US,D,20180222,000000,56.8287,57.2738,56.4463,56.5943,1358219.8187938,0
+PAYX.US,D,20180223,000000,57.0112,57.8476,56.7337,57.829,1433197.3232843,0
+PAYX.US,D,20180226,000000,57.8741,58.2222,57.7771,58.1428,1967328.4262613,0
+PAYX.US,D,20180227,000000,58.3154,59.0469,57.3504,57.3504,2438704.3124315,0
+PAYX.US,D,20180228,000000,57.7691,58.0419,56.6453,56.663,2844257.6831673,0
+PAYX.US,D,20180301,000000,55.3744,57.1847,54.8869,55.289,3183846.7982727,0
+PAYX.US,D,20180302,000000,55.0174,55.6372,54.8095,55.4979,1781223.5490436,0
+PAYX.US,D,20180305,000000,55.0978,56.7511,55.0978,56.5846,2037898.7284015,0
+PAYX.US,D,20180306,000000,56.7601,56.7601,55.9932,56.6287,1874704.7772379,0
+PAYX.US,D,20180307,000000,56.2736,56.6277,55.9745,56.3942,1842475.7079455,0
+PAYX.US,D,20180308,000000,56.6041,57.2641,56.5237,56.8895,2500132.8817931,0
+PAYX.US,D,20180309,000000,56.9866,58.03,56.9581,57.8741,1669112.1526544,0
+PAYX.US,D,20180312,000000,58.0045,58.231,57.6878,57.8574,1449916.5481188,0
+PAYX.US,D,20180313,000000,58.2575,58.69,57.7162,58.0466,1883966.836226,0
+PAYX.US,D,20180314,000000,58.2801,58.2801,57.0464,57.3249,1729198.7788661,0
+PAYX.US,D,20180315,000000,57.3935,58.0643,57.169,57.7691,1619236.9388291,0
+PAYX.US,D,20180316,000000,57.8574,58.0045,57.3671,57.5505,3623904.2194306,0
+PAYX.US,D,20180319,000000,57.218,57.6466,56.3149,56.8376,2085319.4914963,0
+PAYX.US,D,20180320,000000,57.1514,57.3758,56.8532,56.9945,1778629.3975445,0
+PAYX.US,D,20180321,000000,56.9945,57.6721,56.7768,57.0297,3124053.849589,0
+PAYX.US,D,20180322,000000,56.6453,56.7678,55.1997,55.2371,2781710.4879431,0
+PAYX.US,D,20180323,000000,55.2548,55.5656,53.566,53.7034,4731381.5528214,0
+PAYX.US,D,20180326,000000,55.1586,56.1834,52.1548,53.262,8113918.5340513,0
+PAYX.US,D,20180327,000000,53.2522,53.5406,51.645,52.0597,5004074.39403,0
+PAYX.US,D,20180328,000000,52.1313,52.9923,51.6773,52.7207,3868101.1629812,0
+PAYX.US,D,20180329,000000,52.9649,54.07,52.6932,53.5827,3568832.5448982,0
+PAYX.US,D,20180402,000000,53.5052,53.671,51.8949,52.4775,3690301.8533578,0
+PAYX.US,D,20180403,000000,52.8422,53.1924,52.2607,53.0874,2261676.9260333,0
+PAYX.US,D,20180404,000000,52.5814,53.9583,52.2607,53.7769,2535680.0992686,0
+PAYX.US,D,20180405,000000,54.1583,54.3309,53.7386,54.0613,1416031.4638758,0
+PAYX.US,D,20180406,000000,53.6974,53.921,52.4343,52.8266,2044605.3850091,0
+PAYX.US,D,20180409,000000,53.1149,53.9622,52.8521,53.0189,1704766.440062,0
+PAYX.US,D,20180410,000000,53.7847,54.3652,53.565,53.9132,1786864.6048977,0
+PAYX.US,D,20180411,000000,53.6553,53.9132,53.1924,53.6553,1625747.8104178,0
+PAYX.US,D,20180412,000000,53.8808,53.921,53.4179,53.6366,2206946.8555701,0
+PAYX.US,D,20180413,000000,53.9396,54.0966,53.2984,53.4974,1294863.9906535,0
+PAYX.US,D,20180416,000000,53.8808,54.3565,53.663,54.1505,1195265.5003354,0
+PAYX.US,D,20180417,000000,52.4843,53.6787,52.4843,53.1827,5943997.4807342,0
+PAYX.US,D,20180418,000000,53.3228,53.4248,53.006,53.0954,4149153.6166068,0
+PAYX.US,D,20180419,000000,53.0787,53.2984,52.7727,53.0109,3265818.518617,0
+PAYX.US,D,20180420,000000,52.9649,53.1316,52.4009,52.4972,3425524.0294198,0
+PAYX.US,D,20180423,000000,52.0695,52.7491,51.8175,52.0695,3024855.0870176,0
+PAYX.US,D,20180424,000000,52.4343,52.6854,51.8852,52.1548,4173376.9141148,0
+PAYX.US,D,20180425,000000,52.2255,52.3862,51.8097,52.2009,3151221.0603745,0
+PAYX.US,D,20180426,000000,52.452,52.9923,52.2255,52.8521,1677187.2649661,0
+PAYX.US,D,20180427,000000,52.9139,53.871,52.8561,53.5729,2326223.7797047,0
+PAYX.US,D,20180430,000000,53.8445,53.871,52.6854,52.6932,2379964.7279375,0
+PAYX.US,D,20180501,000000,52.7108,53.3483,52.3137,53.262,1849537.2248995,0
+PAYX.US,D,20180502,000000,53.4621,54.0191,52.8188,52.9139,5001748.4272181,0
+PAYX.US,D,20180503,000000,52.5313,53.9495,52.5313,53.6553,3194796.4833344,0
+PAYX.US,D,20180504,000000,53.3826,54.4722,53.2091,54.2947,1692321.8548046,0
+PAYX.US,D,20180507,000000,54.2809,54.6448,53.7308,54.428,2213334.3418084,0
+PAYX.US,D,20180508,000000,54.0583,54.3555,53.8034,54.0672,1627638.3595055,0
+PAYX.US,D,20180509,000000,54.2074,54.7516,53.9975,54.6114,1719202.5260575,0
+PAYX.US,D,20180510,000000,54.7693,55.4263,54.3555,55.2959,1671480.947439,0
+PAYX.US,D,20180511,000000,55.2439,55.7461,55.0773,55.6049,1786260.9344231,0
+PAYX.US,D,20180514,000000,55.4891,56.1824,55.3842,55.7705,3163486.1760312,0
+PAYX.US,D,20180515,000000,55.5773,56.4629,55.2842,56.4217,3331433.012469,0
+PAYX.US,D,20180516,000000,56.4903,57.3152,56.3109,57.0268,2343813.8399873,0
+PAYX.US,D,20180517,000000,56.9042,57.1758,56.3481,56.5512,2503678.4261179,0
+PAYX.US,D,20180518,000000,56.6159,57.168,56.2962,56.9042,1937209.1444892,0
+PAYX.US,D,20180521,000000,57.1758,57.3426,56.8945,57.168,1859604.857663,0
+PAYX.US,D,20180522,000000,57.3249,57.6142,56.964,57.4289,2546489.0638481,0
+PAYX.US,D,20180523,000000,57.0268,57.5691,56.6914,57.5593,1911414.4682626,0
+PAYX.US,D,20180524,000000,57.623,57.8525,57.0964,57.8241,2423190.389119,0
+PAYX.US,D,20180525,000000,57.8957,58.2565,57.7633,57.8525,1661894.6195134,0
+PAYX.US,D,20180529,000000,57.4838,57.9466,57.1494,57.5976,1577989.5221083,0
+PAYX.US,D,20180530,000000,57.8957,58.238,57.3945,57.9045,2620265.3456712,0
+PAYX.US,D,20180531,000000,57.8614,58.0703,57.4219,57.5691,2251432.8828102,0
+PAYX.US,D,20180601,000000,57.9212,58.4566,57.8771,58.3614,1578251.5885137,0
+PAYX.US,D,20180604,000000,58.3429,58.841,58.3429,58.6674,2135509.7968361,0
+PAYX.US,D,20180605,000000,58.6674,59.0352,58.5439,58.9058,1549334.5491227,0
+PAYX.US,D,20180606,000000,58.8861,59.7747,58.841,59.756,1967520.1324254,0
+PAYX.US,D,20180607,000000,59.6599,59.7913,58.992,59.3706,2553948.2691216,0
+PAYX.US,D,20180608,000000,59.1833,59.9138,58.9843,59.8422,3122274.4492879,0
+PAYX.US,D,20180611,000000,59.8256,60.0816,59.6952,59.8168,1421339.0733698,0
+PAYX.US,D,20180612,000000,59.7747,61.0906,59.703,60.9682,2108863.6597204,0
+PAYX.US,D,20180613,000000,60.9318,61.3005,60.4493,61.0103,2378199.6036273,0
+PAYX.US,D,20180614,000000,61.2848,61.431,60.7307,60.872,2072412.9759602,0
+PAYX.US,D,20180615,000000,60.8014,61.3624,60.2297,61.2584,3499112.6839332,0
+PAYX.US,D,20180618,000000,60.7828,61.027,60.3797,60.9682,1530490.2410633,0
+PAYX.US,D,20180619,000000,60.4749,60.9946,60.4385,60.9682,1841786.3815251,0
+PAYX.US,D,20180620,000000,60.9682,61.5046,60.8259,61.3809,2633301.3648396,0
+PAYX.US,D,20180621,000000,61.2387,61.5889,61.0024,61.1936,2032911.3089905,0
+PAYX.US,D,20180622,000000,61.3348,61.7831,61.1437,61.6447,2586755.5160476,0
+PAYX.US,D,20180625,000000,61.3005,61.5457,60.2904,61.1681,2534497.2314466,0
+PAYX.US,D,20180626,000000,61.4476,61.4575,60.4846,60.5719,2915887.4677791,0
+PAYX.US,D,20180627,000000,60.8014,60.8014,58.5095,58.7194,5056873.1268597,0
+PAYX.US,D,20180628,000000,59.1421,60.0462,59.1421,59.6599,5550519.5589183,0
+PAYX.US,D,20180629,000000,59.4666,60.7033,59.0901,60.0021,4772998.1058797,0
+PAYX.US,D,20180702,000000,59.5187,60.265,59.0274,59.7275,3661298.1383074,0
+PAYX.US,D,20180703,000000,59.8511,60.4326,59.3618,59.501,1846005.9565657,0
+PAYX.US,D,20180705,000000,59.4666,60.6955,59.4039,60.6425,2850298.4667681,0
+PAYX.US,D,20180706,000000,60.5719,61.3094,60.5542,61.2681,3100996.0847708,0
+PAYX.US,D,20180709,000000,61.7408,61.7408,61.1437,61.431,2789640.8009179,0
+PAYX.US,D,20180710,000000,61.3809,61.534,60.9592,61.1779,1454448.1555331,0
+PAYX.US,D,20180711,000000,59.7471,61.2681,59.7471,61.0455,1789669.8371202,0
+PAYX.US,D,20180712,000000,61.5634,61.8193,61.3241,61.7751,2107408.5283567,0
+PAYX.US,D,20180713,000000,61.6958,61.9939,61.5241,61.9242,2472174.3732232,0
+PAYX.US,D,20180716,000000,62.2048,62.3185,61.3015,61.431,2858392.9536391,0
+PAYX.US,D,20180717,000000,61.2211,61.9498,61.2211,61.8546,2004139.0689363,0
+PAYX.US,D,20180718,000000,61.8546,61.8546,61.0996,61.3624,1841952.5948484,0
+PAYX.US,D,20180719,000000,61.2917,62.0223,61.2035,61.8801,1584825.682348,0
+PAYX.US,D,20180720,000000,61.837,62.2577,61.5634,61.9331,1638148.5479886,0
+PAYX.US,D,20180723,000000,61.8703,62.3097,61.8193,62.2048,2475408.904888,0
+PAYX.US,D,20180724,000000,62.4578,62.547,62.0812,62.5205,2148621.2748138,0
+PAYX.US,D,20180725,000000,62.5049,63.2687,62.5049,63.2051,2653940.3689045,0
+PAYX.US,D,20180726,000000,63.3894,63.6532,62.7058,62.9343,2136867.0356905,0
+PAYX.US,D,20180727,000000,62.9863,63.0726,61.8497,62.2674,2389383.8228263,0
+PAYX.US,D,20180730,000000,62.2754,62.3352,60.5552,60.7307,2271129.6714721,0
+PAYX.US,D,20180731,000000,61.0485,61.1427,60.5091,61.0839,3905341.1050983,0
+PAYX.US,D,20180801,000000,61.0387,61.1799,60.2688,60.7739,1940614.9880453,0
+PAYX.US,D,20180802,000000,60.617,61.4879,60.3581,61.3398,1763916.9691528,0
+PAYX.US,D,20180803,000000,61.4545,61.7223,61.1819,61.7223,1360859.8574067,0
+PAYX.US,D,20180806,000000,61.8007,62.3214,61.5918,62.3048,1523068.7651945,0
+PAYX.US,D,20180807,000000,62.3145,63.0736,62.2617,63.0039,1884172.8183813,0
+PAYX.US,D,20180808,000000,62.8637,63.0413,62.7402,62.9255,1402457.0359058,0
+PAYX.US,D,20180809,000000,63.0413,63.4296,62.9442,63.0579,1160566.6846079,0
+PAYX.US,D,20180810,000000,62.749,63.2266,62.7127,62.8549,1264237.9112025,0
+PAYX.US,D,20180813,000000,63.0579,63.457,62.7587,62.9785,1729301.7699438,0
+PAYX.US,D,20180814,000000,61.8281,63.049,61.7831,62.7735,2212425.7769556,0
+PAYX.US,D,20180815,000000,62.4028,63.0413,62.2263,62.9608,1809871.3840338,0
+PAYX.US,D,20180816,000000,63.3247,63.7041,62.9962,63.6228,1345739.543559,0
+PAYX.US,D,20180817,000000,63.5179,64.0935,63.3325,64.0062,3364434.0049866,0
+PAYX.US,D,20180820,000000,64.1631,64.3328,63.4903,64.0229,1725660.3725368,0
+PAYX.US,D,20180821,000000,64.3054,64.5976,64.0406,64.173,2242366.6088407,0
+PAYX.US,D,20180822,000000,63.9611,64.3405,63.7395,64.2455,1210249.1725553,0
+PAYX.US,D,20180823,000000,64.2161,64.5358,64.1013,64.3759,1583844.7178268,0
+PAYX.US,D,20180824,000000,64.5976,64.6426,64.0062,64.5976,1266963.6057611,0
+PAYX.US,D,20180827,000000,64.8261,64.9605,64.173,64.2789,1469510.3457032,0
+PAYX.US,D,20180828,000000,62.6852,64.4563,62.6852,64.066,1215323.2676257,0
+PAYX.US,D,20180829,000000,63.9788,64.5799,63.865,64.5191,1246878.3062024,0
+PAYX.US,D,20180830,000000,64.1916,64.7191,64.1916,64.4906,1240625.4221646,0
+PAYX.US,D,20180831,000000,63.5992,64.9261,63.5992,64.8261,1749389.1089297,0
+PAYX.US,D,20180904,000000,64.7486,64.8064,63.9788,64.678,1730111.4225736,0
+PAYX.US,D,20180905,000000,64.6691,65.4027,64.422,65.3331,2378631.9622105,0
+PAYX.US,D,20180906,000000,65.1643,66.146,64.9192,66.0323,2041891.9270142,0
+PAYX.US,D,20180907,000000,65.8107,66.0852,65.4223,65.5253,1720056.0263737,0
+PAYX.US,D,20180910,000000,66.3059,66.3059,65.439,65.6783,1462179.6243483,0
+PAYX.US,D,20180911,000000,65.5792,66.0323,65.4929,65.9773,1160417.8064166,0
+PAYX.US,D,20180912,000000,65.9166,65.943,65.2526,65.5979,1539357.6708732,0
+PAYX.US,D,20180913,000000,66.0754,66.2097,65.8283,66.0597,1627431.3576367,0
+PAYX.US,D,20180914,000000,66.2274,66.2274,65.743,65.8283,1255940.5013174,0
+PAYX.US,D,20180917,000000,65.8283,65.9695,65.5116,65.695,1380444.4775683,0
+PAYX.US,D,20180918,000000,65.8107,66.2421,65.794,66.0499,1398588.2423572,0
+PAYX.US,D,20180919,000000,66.0597,66.1833,65.1643,65.4831,1465104.1630666,0
+PAYX.US,D,20180920,000000,65.535,66.2,65.5183,66.1647,1077027.6643995,0
+PAYX.US,D,20180921,000000,66.4216,66.8825,66.1107,66.5991,4606750.1123655,0
+PAYX.US,D,20180924,000000,66.1196,66.3588,65.695,65.9695,1749395.2272116,0
+PAYX.US,D,20180925,000000,66.2097,67.0208,64.422,65.2448,6135138.7236176,0
+PAYX.US,D,20180926,000000,65.3762,65.695,64.8819,65.13,2234621.8837481,0
+PAYX.US,D,20180927,000000,65.1389,65.7989,64.9329,65.0055,1655705.9774349,0
+PAYX.US,D,20180928,000000,65.0663,65.3233,64.9702,65.182,2361227.4898104,0
+PAYX.US,D,20181001,000000,65.5017,65.8901,65.0055,65.2448,2577917.6579334,0
+PAYX.US,D,20181002,000000,65.0575,67.2797,63.9876,66.1833,6646148.8395309,0
+PAYX.US,D,20181003,000000,66.3852,66.3942,64.5358,64.7859,3465698.7073916,0
+PAYX.US,D,20181004,000000,64.5358,64.6103,63.4403,64.066,2775007.9101902,0
+PAYX.US,D,20181005,000000,64.1396,64.8632,63.7395,64.5534,2235052.2029041,0
+PAYX.US,D,20181008,000000,64.2622,64.572,63.563,64.0406,2294275.1316633,0
+PAYX.US,D,20181009,000000,64.2072,65.0408,63.9071,64.1631,1719957.1141508,0
+PAYX.US,D,20181010,000000,64.1553,64.1553,61.4643,61.5212,3029217.4219676,0
+PAYX.US,D,20181011,000000,61.5113,61.8635,59.4108,59.7658,4548514.2664095,0
+PAYX.US,D,20181012,000000,60.6239,61.1986,59.6236,60.4121,3306700.8778548,0
+PAYX.US,D,20181015,000000,60.3492,60.7739,59.9609,60.1993,2531134.2158633,0
+PAYX.US,D,20181016,000000,60.6768,61.177,60.3669,60.9701,3385792.926881,0
+PAYX.US,D,20181017,000000,61.0739,61.8635,60.3395,60.9701,4260117.8351516,0
+PAYX.US,D,20181018,000000,61.022,61.626,60.1463,60.209,3221230.5200131,0
+PAYX.US,D,20181019,000000,60.6327,61.1476,60.0669,60.1277,2672250.3470167,0
+PAYX.US,D,20181022,000000,60.4042,60.5709,59.7658,59.8021,2247208.2092013,0
+PAYX.US,D,20181023,000000,59.6147,59.6147,57.8731,58.5439,3683764.4692145,0
+PAYX.US,D,20181024,000000,58.5017,58.6988,56.6591,56.7835,3903221.1204417,0
+PAYX.US,D,20181025,000000,57.4025,57.7574,56.5884,57.4553,3635981.7077777,0
+PAYX.US,D,20181026,000000,56.207,57.2975,55.7647,56.6493,3234419.4962272,0
+PAYX.US,D,20181029,000000,57.3494,57.7221,55.6598,56.5707,2368446.0426649,0
+PAYX.US,D,20181030,000000,56.6493,57.271,56.3698,57.1984,2935611.7887094,0
+PAYX.US,D,20181031,000000,57.8417,59.1881,57.8045,58.4664,3925598.7362622,0
+PAYX.US,D,20181101,000000,58.4135,58.6459,57.7956,58.0202,2394989.1887029,0
+PAYX.US,D,20181102,000000,58.1457,58.6007,57.6514,58.4664,2979447.2386474,0
+PAYX.US,D,20181105,000000,58.5115,59.4315,58.3242,59.1715,2768316.5492872,0
+PAYX.US,D,20181106,000000,59.1803,60.0198,59.1803,59.9746,2048012.2482789,0
+PAYX.US,D,20181107,000000,60.4659,61.1809,60.2532,61.1387,2008257.6923265,0
+PAYX.US,D,20181108,000000,61.225,61.8409,61.0564,61.5996,2077283.1283029,0
+PAYX.US,D,20181109,000000,61.3045,61.7703,60.9672,61.6193,1534741.4272268,0
+PAYX.US,D,20181112,000000,61.4565,61.639,60.5816,60.6709,1892009.3177014,0
+PAYX.US,D,20181113,000000,61.9675,61.9675,60.1453,60.4846,1937193.8487845,0
+PAYX.US,D,20181114,000000,60.6102,61.4849,59.4579,59.5648,3150159.5384757,0
+PAYX.US,D,20181115,000000,59.093,60.7975,58.8224,60.6533,3134524.2692401,0
+PAYX.US,D,20181116,000000,60.5385,61.629,60.109,61.4662,2258541.3065916,0
+PAYX.US,D,20181119,000000,61.3221,61.6702,60.3326,61.0731,2504908.2007672,0
+PAYX.US,D,20181120,000000,60.7877,60.9318,59.7707,60.0826,2120372.1478566,0
+PAYX.US,D,20181121,000000,60.4131,60.6621,59.6,60.109,2292315.242048,0
+PAYX.US,D,20181123,000000,59.5823,60.6267,59.3765,60.0482,999198.02085907,0
+PAYX.US,D,20181126,000000,60.9672,61.119,60.1364,61.0731,2946691.997117,0
+PAYX.US,D,20181127,000000,60.823,61.7604,60.5739,61.7438,1781653.8681995,0
+PAYX.US,D,20181128,000000,61.7958,63.2609,61.6849,63.251,2624935.6341405,0
+PAYX.US,D,20181129,000000,62.7784,63.0383,62.3499,62.4215,2521110.4307863,0
+PAYX.US,D,20181130,000000,62.6273,63.3766,62.3145,63.1717,3827996.8452504,0
+PAYX.US,D,20181203,000000,63.8777,64.0543,62.3499,63.3943,2356283.9180856,0
+PAYX.US,D,20181204,000000,63.3071,63.6237,61.6987,61.8684,2898899.0385438,0
+PAYX.US,D,20181206,000000,60.7975,61.8684,60.0247,61.7517,2817095.57095,0
+PAYX.US,D,20181207,000000,61.4662,61.8958,59.2784,60.4218,2429188.3447471,0
+PAYX.US,D,20181210,000000,60.4405,61.1006,59.6275,60.8151,2368583.7040061,0
+PAYX.US,D,20181211,000000,61.3594,62.4391,60.3061,60.8318,2074675.7205265,0
+PAYX.US,D,20181212,000000,61.7958,61.9625,60.7778,60.8151,1814066.485947,0
+PAYX.US,D,20181213,000000,61.1466,61.1623,59.5823,60.1551,2493131.5279438,0
+PAYX.US,D,20181214,000000,59.7246,59.9218,58.6557,58.8312,2219644.3298101,0
+PAYX.US,D,20181217,000000,58.9312,59.4343,57.6103,57.9859,3589835.5867324,0
+PAYX.US,D,20181218,000000,58.2547,58.7155,57.0925,57.4229,3488027.3769574,0
+PAYX.US,D,20181219,000000,57.8142,59.4941,56.8062,57.8142,4242867.3395109,0
+PAYX.US,D,20181220,000000,57.6014,58.6626,56.717,57.9957,4958223.9899402,0
+PAYX.US,D,20181221,000000,58.592,59.6893,56.8414,56.9945,5553384.9542455,0
+PAYX.US,D,20181224,000000,56.6718,56.8679,55.0037,55.0282,1821420.6607156,0
+PAYX.US,D,20181226,000000,55.3872,57.4671,54.7438,57.4229,2771683.6437251,0
+PAYX.US,D,20181227,000000,56.6364,58.2271,56.1177,58.2085,1953014.7059025,0
+PAYX.US,D,20181228,000000,58.3958,58.7734,57.5299,57.7358,1934426.3459668,0
+PAYX.US,D,20181231,000000,58.1889,58.3958,57.5926,58.1614,1792008.0404957,0
+PAYX.US,D,20190102,000000,57.2073,58.2781,56.5394,58.0917,2900454.1018441,0
+PAYX.US,D,20190103,000000,57.4867,58.0917,57.0307,57.1101,2499002.0193668,0
+PAYX.US,D,20190104,000000,58.1526,59.2971,57.9055,59.1009,2393900.1345359,0
+PAYX.US,D,20190107,000000,58.9225,59.4315,58.6007,58.7891,1913300.9384957,0
+PAYX.US,D,20190108,000000,59.5559,59.6814,58.4664,59.2372,1956634.6893231,0
+PAYX.US,D,20190109,000000,59.2274,59.5207,58.8656,59.198,1865037.8919347,0
+PAYX.US,D,20190110,000000,59.1009,60.217,58.9312,60.1806,1756018.2673006,0
+PAYX.US,D,20190111,000000,59.9482,60.217,59.4579,60.0746,1799885.3283614,0
+PAYX.US,D,20190114,000000,59.6893,60.1806,59.5559,60.0198,1395511.7663066,0
+PAYX.US,D,20190115,000000,60.262,61.0367,60.0826,60.8318,1970707.7572627,0
+PAYX.US,D,20190116,000000,60.9396,61.3221,60.6808,61.1387,2241198.0170098,0
+PAYX.US,D,20190117,000000,60.9769,61.6467,60.9308,61.3781,1808052.2149007,0
+PAYX.US,D,20190118,000000,62.0645,62.5558,61.5036,62.4038,2453145.4969952,0
+PAYX.US,D,20190122,000000,61.9478,62.3145,61.4378,61.9576,1723979.8844588,0
+PAYX.US,D,20190123,000000,62.1714,62.4038,61.5801,62.3499,1967866.835063,0
+PAYX.US,D,20190124,000000,62.4391,62.4852,61.9389,62.1547,2172100.181365,0
+PAYX.US,D,20190125,000000,62.7431,62.9491,62.2714,62.8412,2109533.6115817,0
+PAYX.US,D,20190128,000000,62.3695,62.646,62.1714,62.493,1942821.6483614,0
+PAYX.US,D,20190129,000000,62.6373,62.6891,61.9576,62.2527,1526161.5566634,0
+PAYX.US,D,20190130,000000,62.493,63.5375,62.3145,63.51,2810251.2530011,0
+PAYX.US,D,20190131,000000,63.51,63.8532,63.1059,63.7091,3288923.1902624,0
+PAYX.US,D,20190201,000000,63.8345,64.7054,63.8345,64.681,2178964.8935865,0
+PAYX.US,D,20190204,000000,64.7986,65.3037,64.1857,65.2104,3840519.9484579,0
+PAYX.US,D,20190205,000000,65.5527,66.3725,65.2104,66.3538,3233352.8757604,0
+PAYX.US,D,20190206,000000,66.2196,66.4118,65.9224,66.3187,2500329.6865255,0
+PAYX.US,D,20190207,000000,65.6537,66.398,65.5527,66.3725,2659015.4836887,0
+PAYX.US,D,20190208,000000,65.9126,66.8394,65.6361,66.8227,1656649.2125515,0
+PAYX.US,D,20190211,000000,66.959,67.0365,66.4667,66.6344,2287373.7097505,0
+PAYX.US,D,20190212,000000,67.4798,67.5022,67.0109,67.3346,2773814.8452319,0
+PAYX.US,D,20190213,000000,67.5416,67.7494,67.3424,67.7121,2790868.5361401,0
+PAYX.US,D,20190214,000000,67.3983,67.9299,67.1816,67.6416,1675260.0061873,0
+PAYX.US,D,20190215,000000,68.1436,68.3976,67.9995,68.1907,3153957.9717831,0
+PAYX.US,D,20190219,000000,67.9828,68.0917,67.5768,67.6052,1835304.0619184,0
+PAYX.US,D,20190220,000000,67.3895,67.7857,67.1267,67.7758,2194449.2452035,0
+PAYX.US,D,20190221,000000,67.668,68.0229,67.3003,67.8034,1784446.8638584,0
+PAYX.US,D,20190222,000000,68.0553,68.4516,67.7396,68.2898,1923827.442397,0
+PAYX.US,D,20190225,000000,68.7575,68.834,68.0466,68.2437,1942551.4242469,0
+PAYX.US,D,20190226,000000,68.1534,68.6673,68.1191,68.4604,1354589.6382368,0
+PAYX.US,D,20190227,000000,68.2084,68.8811,68.0182,68.8546,1418641.9307931,0
+PAYX.US,D,20190228,000000,68.7575,69.3332,68.6576,69.3067,2138327.2656223,0
+PAYX.US,D,20190301,000000,69.6127,69.8,69.3234,69.6745,2169665.1051937,0
+PAYX.US,D,20190304,000000,69.9804,70.1863,68.0917,68.8379,2954170.5769496,0
+PAYX.US,D,20190305,000000,68.9576,69.5107,68.7938,69.2979,1844124.5849007,0
+PAYX.US,D,20190306,000000,69.3861,69.4773,68.9105,69.1272,1901359.0720626,0
+PAYX.US,D,20190307,000000,69.0262,69.2204,68.4075,68.5703,2888496.9397065,0
+PAYX.US,D,20190308,000000,68.2348,68.7428,67.5768,68.6947,1755965.2421913,0
+PAYX.US,D,20190311,000000,68.9399,69.8098,68.8546,69.7548,1919656.8136112,0
+PAYX.US,D,20190312,000000,69.9991,70.511,69.8,69.9549,2136645.7578306,0
+PAYX.US,D,20190313,000000,70.2521,70.9709,70.1344,70.4315,2049939.5070576,0
+PAYX.US,D,20190314,000000,70.5856,71.0896,70.3031,71.0797,1741523.037914,0
+PAYX.US,D,20190315,000000,71.0699,71.575,70.9455,71.2935,2850956.1820656,0
+PAYX.US,D,20190318,000000,71.3406,71.5926,70.7816,71.3739,1380967.5906654,0
+PAYX.US,D,20190319,000000,71.6809,71.6898,70.8355,71.1866,1713349.3697663,0
+PAYX.US,D,20190320,000000,71.0337,71.224,70.3217,70.5766,1995714.194846,0
+PAYX.US,D,20190321,000000,70.3414,71.7985,70.2599,71.5554,1840190.5296792,0
+PAYX.US,D,20190322,000000,71.3828,71.5465,70.5472,70.5856,2737026.6362569,0
+PAYX.US,D,20190325,000000,70.3129,70.9169,70.0893,70.8542,1793523.3349641,0
+PAYX.US,D,20190326,000000,72.079,72.138,71.224,72.079,2789408.3062082,0
+PAYX.US,D,20190327,000000,71.3308,72.6517,69.9362,71.321,4854618.0250185,0
+PAYX.US,D,20190328,000000,71.4583,71.7858,70.7277,71.1307,2427379.3727503,0
+PAYX.US,D,20190329,000000,71.6731,72.3213,71.2327,72.1674,3043796.2678727,0
+PAYX.US,D,20190401,000000,72.6616,72.9145,72.0575,72.8244,1915378.0951795,0
+PAYX.US,D,20190402,000000,72.7861,72.9578,72.3409,72.9058,2695101.1099659,0
+PAYX.US,D,20190403,000000,73.2744,73.4186,72.5459,72.9578,3276467.3881551,0
+PAYX.US,D,20190404,000000,73.1206,73.146,72.032,72.3487,2080645.1241725,0
+PAYX.US,D,20190405,000000,72.5909,72.8332,72.2751,72.6517,2246772.7914773,0
+PAYX.US,D,20190408,000000,72.643,72.8244,71.9604,72.7273,1632212.7948927,0
+PAYX.US,D,20190409,000000,72.4645,72.9292,72.079,72.6616,1498926.025064,0
+PAYX.US,D,20190410,000000,72.6008,73.146,72.5909,73.0126,1084793.8034785,0
+PAYX.US,D,20190411,000000,73.2392,73.3265,72.8871,73.2029,1581156.7526729,0
+PAYX.US,D,20190412,000000,73.4628,73.9718,73.1206,73.9315,1122232.5897555,0
+PAYX.US,D,20190415,000000,73.9404,74.2198,73.7256,74.1189,995839.08413032,0
+PAYX.US,D,20190416,000000,74.365,74.365,73.2176,73.4186,1402982.1884302,0
+PAYX.US,D,20190417,000000,73.5991,73.8041,73.3461,73.3911,1322045.4774299,0
+PAYX.US,D,20190418,000000,73.8943,73.8943,72.9773,73.4186,1361124.982953,0
+PAYX.US,D,20190422,000000,73.1754,73.5069,73.0587,73.4372,1200915.7336122,0
+PAYX.US,D,20190423,000000,73.2559,75.2378,73.1843,75.2104,2125909.1929195,0
+PAYX.US,D,20190424,000000,75.2701,75.6066,74.9572,75.1191,1573010.2604063,0
+PAYX.US,D,20190425,000000,75.0849,75.1339,74.2297,74.8926,1743694.0082527,0
+PAYX.US,D,20190426,000000,75.1907,75.4339,74.669,75.3976,1130543.255918,0
+PAYX.US,D,20190429,000000,75.3457,75.6663,75.1339,75.2378,1664129.8318113,0
+PAYX.US,D,20190430,000000,75.3261,75.937,74.5435,75.8655,2425060.5439341,0
+PAYX.US,D,20190501,000000,76.036,76.036,73.7158,73.761,2480636.9767181,0
+PAYX.US,D,20190502,000000,73.7687,74.7847,73.6334,74.4906,2621359.4984065,0
+PAYX.US,D,20190503,000000,74.8926,76.3204,74.7543,76.136,1790215.3839174,0
+PAYX.US,D,20190506,000000,74.7935,76.3528,74.4042,76.189,1445516.483764,0
+PAYX.US,D,20190507,000000,75.3642,75.9929,74.5612,75.1191,2628020.2679002,0
+PAYX.US,D,20190508,000000,75.0475,76.0223,74.8221,75.7575,1409110.667404,0
+PAYX.US,D,20190509,000000,75.0181,75.9842,74.9121,75.8655,2355338.6435418,0
+PAYX.US,D,20190510,000000,75.6232,76.6392,74.7465,76.5597,1768689.228986,0
+PAYX.US,D,20190513,000000,74.9839,75.7575,74.7583,75.1907,2743563.0006866,0
+PAYX.US,D,20190514,000000,75.23,76.9039,75.1907,76.3234,2334060.2790249,0
+PAYX.US,D,20190515,000000,75.9331,77.2227,75.9194,77.1049,1596350.4859025,0
+PAYX.US,D,20190516,000000,77.2031,78.8555,77.1049,78.5456,1845179.9885176,0
+PAYX.US,D,20190517,000000,78.0738,78.7368,77.764,78.2111,1845380.8721046,0
+PAYX.US,D,20190520,000000,77.6384,78.5456,76.9775,78.1092,1246995.5732709,0
+PAYX.US,D,20190521,000000,78.5995,79.1154,78.1092,78.9712,1395694.2950481,0
+PAYX.US,D,20190522,000000,78.8358,79.5508,78.7633,79.0085,1289103.6283035,0
+PAYX.US,D,20190523,000000,78.3004,78.4995,77.5757,78.0209,2149193.3341655,0
+PAYX.US,D,20190524,000000,78.4072,78.8358,77.9189,78.1189,1519811.7998297,0
+PAYX.US,D,20190528,000000,78.4358,79.0085,77.9376,78.1189,2877532.9786538,0
+PAYX.US,D,20190529,000000,77.7738,77.9562,77.1216,77.6747,1957298.5229024,0
+PAYX.US,D,20190530,000000,77.6483,78.3191,77.1942,78.1837,1929737.7026521,0
+PAYX.US,D,20190531,000000,77.7924,78.0229,77.207,77.7738,1761145.3874803,0
+PAYX.US,D,20190603,000000,77.9189,78.3897,76.1253,76.542,2376507.8986993,0
+PAYX.US,D,20190604,000000,77.3394,77.4757,76.6226,77.3845,2808861.3833103,0
+PAYX.US,D,20190605,000000,78.0738,78.4358,77.6747,78.3564,2817817.5282067,0
+PAYX.US,D,20190606,000000,78.5643,79.0172,77.6934,78.9526,1537223.4102255,0
+PAYX.US,D,20190607,000000,79.3428,80.0412,79.2251,79.4155,1673034.9910258,0
+PAYX.US,D,20190610,000000,79.6596,80.1225,79.4615,79.5978,1237334.8062496,0
+PAYX.US,D,20190611,000000,80.1686,80.1686,78.6182,78.9172,1611103.7028399,0
+PAYX.US,D,20190612,000000,78.9614,79.2703,78.8634,79.1154,1293737.2070817,0
+PAYX.US,D,20190613,000000,79.4615,79.588,78.5897,78.8064,1597505.8214561,0
+PAYX.US,D,20190614,000000,78.8261,78.9172,78.4642,78.5818,1380407.7678773,0
+PAYX.US,D,20190617,000000,79.3428,79.3428,78.164,78.219,1463630.6768574,0
+PAYX.US,D,20190618,000000,78.8555,79.2967,78.4995,78.7466,2135728.0155551,0
+PAYX.US,D,20190619,000000,78.8986,79.2251,77.9748,78.9996,1801432.2339526,0
+PAYX.US,D,20190620,000000,79.5419,79.9146,79.1075,79.3791,2138047.864085,0
+PAYX.US,D,20190621,000000,79.3428,79.5342,78.3475,78.4358,3204043.246618,0
+PAYX.US,D,20190624,000000,78.572,78.7633,78.1014,78.1279,1535662.2286433,0
+PAYX.US,D,20190625,000000,77.9748,78.0738,76.8225,76.8785,2847415.736309,0
+PAYX.US,D,20190626,000000,76.1694,76.3959,73.6756,74.1286,6594866.420883,0
+PAYX.US,D,20190627,000000,74.265,74.6023,73.8128,74.4278,4005307.7120404,0
+PAYX.US,D,20190628,000000,74.3944,74.6454,73.9766,74.6023,4464657.0955454,0
+PAYX.US,D,20190701,000000,75.5251,75.8448,74.6749,75.7094,4177206.9585451,0
+PAYX.US,D,20190702,000000,75.2466,77.0864,74.0669,75.8164,4659887.3901236,0
+PAYX.US,D,20190703,000000,75.8361,76.8225,75.8261,76.697,1591127.5126407,0
+PAYX.US,D,20190705,000000,76.1969,77.4394,75.7507,77.3394,2406925.9565678,0
+PAYX.US,D,20190708,000000,77.0864,77.3491,76.7755,76.9226,1966717.6177912,0
+PAYX.US,D,20190709,000000,76.6686,77.3491,76.0155,77.2501,2148897.61721,0
+PAYX.US,D,20190710,000000,77.3678,77.9278,77.3295,77.4757,2441641.0877135,0
+PAYX.US,D,20190711,000000,77.5493,77.665,77,77.359,1940466.109854,0
+PAYX.US,D,20190712,000000,77.657,77.7738,77.054,77.712,1927309.7644761,0
+PAYX.US,D,20190715,000000,77.8846,77.9543,77.3894,77.7208,1682885.424784,0
+PAYX.US,D,20190716,000000,77.712,78.0112,77.3394,77.657,1234407.2083904,0
+PAYX.US,D,20190717,000000,77.8208,77.9189,77.2403,77.2668,1260622.0066366,0
+PAYX.US,D,20190718,000000,77.1216,77.6934,76.595,77.5924,1515596.3036438,0
+PAYX.US,D,20190719,000000,77.8748,78.1014,76.6313,76.6587,1663737.2420601,0
+PAYX.US,D,20190722,000000,76.7401,77.1049,76.2067,76.2351,1912309.776838,0
+PAYX.US,D,20190723,000000,76.5509,77.0216,75.8361,76.7157,2211733.3913943,0
+PAYX.US,D,20190724,000000,77.1049,77.1314,75.9243,77.1049,1788536.9352665,0
+PAYX.US,D,20190725,000000,77.1481,77.5855,76.6587,77.4394,1904854.6504191,0
+PAYX.US,D,20190726,000000,77.7924,78.5543,77.5924,78.4916,1227995.2490248,0
+PAYX.US,D,20190729,000000,78.5083,78.6279,78.1279,78.174,1444575.2880748,0
+PAYX.US,D,20190730,000000,77.8111,78.6358,77.7385,78.0925,2407525.5481879,0
+PAYX.US,D,20190731,000000,78.5396,78.7927,75.1506,75.838,3114760.1794779,0
+PAYX.US,D,20190801,000000,75.9007,77.1324,75.6095,76.595,2427652.6560058,0
+PAYX.US,D,20190802,000000,76.1194,77.1324,75.7899,76.6392,2047801.1675555,0
+PAYX.US,D,20190805,000000,75.5438,75.8468,73.3804,73.856,2805156.7636578,0
+PAYX.US,D,20190806,000000,74.009,75.4251,73.6353,75.122,2433840.2783707,0
+PAYX.US,D,20190807,000000,74.1747,75.4163,73.655,75.1054,2526723.9543722,0
+PAYX.US,D,20190808,000000,75.4339,77.0785,74.1846,77.0785,1599831.788268,0
+PAYX.US,D,20190809,000000,76.8961,76.9588,75.5251,76.292,1481827.4667556,0
+PAYX.US,D,20190812,000000,76.1655,76.3254,75.1877,75.6095,1214729.7942875,0
+PAYX.US,D,20190813,000000,75.7007,76.595,75.4074,76.4568,1457996.7589988,0
+PAYX.US,D,20190814,000000,75.4986,75.7448,73.9375,74.0188,1846011.0551339,0
+PAYX.US,D,20190815,000000,72.8225,73.8375,72.7342,73.1313,2269447.1439669,0
+PAYX.US,D,20190816,000000,73.8001,74.5729,73.6,74.3954,1896856.0166304,0
+PAYX.US,D,20190819,000000,75.2967,75.3535,74.773,75.1407,1135332.8508831,0
+PAYX.US,D,20190820,000000,75.1877,75.4909,74.6867,74.8328,865968.35499421,0
+PAYX.US,D,20190821,000000,75.2171,75.5909,75.0622,75.3535,1092984.1434316,0
+PAYX.US,D,20190822,000000,75.7183,75.7183,74.1934,75.0976,1373851.0091748,0
+PAYX.US,D,20190823,000000,74.9692,75.2692,72.4772,72.794,1871228.5734405,0
+PAYX.US,D,20190826,000000,73.5824,73.7373,72.739,73.4618,1439587.8686635,0
+PAYX.US,D,20190827,000000,73.8904,74.165,73.4716,73.655,1038094.9976406,0
+PAYX.US,D,20190828,000000,73.2981,74.0933,73.0048,73.9923,1066623.526135,0
+PAYX.US,D,20190829,000000,74.8415,75.1603,74.5219,74.7494,870568.28322232,0
+PAYX.US,D,20190830,000000,75.227,75.2486,74.2208,74.6033,1392729.9874978,0
+PAYX.US,D,20190903,000000,74.0473,74.924,73.6894,73.9639,1590286.248888,0
+PAYX.US,D,20190904,000000,74.6484,75.3251,74.5778,75.2358,1498673.1360813,0
+PAYX.US,D,20190905,000000,75.9842,76.6156,75.7007,76.5215,1964340.6652973,0
+PAYX.US,D,20190906,000000,76.595,77.15,76.5685,76.7657,1381981.1860232,0
+PAYX.US,D,20190909,000000,76.9785,77.1324,74.0846,74.7043,1993642.1367305,0
+PAYX.US,D,20190910,000000,74.1551,74.4208,71.9643,73.7276,3340377.9405154,0
+PAYX.US,D,20190911,000000,73.7276,74.365,73.1411,74.1934,2055141.0663331,0
+PAYX.US,D,20190912,000000,74.62,75.534,74.4562,74.5945,1976279.4725895,0
+PAYX.US,D,20190913,000000,74.6033,75.4074,74.212,74.5307,2661405.6924599,0
+PAYX.US,D,20190916,000000,74.3385,74.868,73.8472,74.0188,1608616.6212729,0
+PAYX.US,D,20190917,000000,74.4288,75.3986,74.4208,75.379,1438152.111859,0
+PAYX.US,D,20190918,000000,75.3889,75.6713,74.4759,75.581,1476393.4127704,0
+PAYX.US,D,20190919,000000,75.6526,76.3665,75.2191,75.3348,1236133.5835822,0
+PAYX.US,D,20190920,000000,75.4074,76.2391,75.2967,75.3702,2741899.8477405,0
+PAYX.US,D,20190923,000000,75.4819,75.6624,74.9416,75.0622,1535237.0080555,0
+PAYX.US,D,20190924,000000,75.2878,76.0283,74.3757,74.5778,1724965.9475483,0
+PAYX.US,D,20190925,000000,74.6121,75.4947,73.655,75.1152,1536763.5193741,0
+PAYX.US,D,20190926,000000,75.1691,75.6713,74.8642,75.3986,1027676.583385,0
+PAYX.US,D,20190927,000000,75.7899,76.2478,73.9198,74.4375,1687689.29574,0
+PAYX.US,D,20190930,000000,74.8328,75.6909,74.4659,75.581,1809291.1669728,0
+PAYX.US,D,20191001,000000,75.9271,76.3391,74.5582,74.7759,2026925.5899262,0
+PAYX.US,D,20191002,000000,75.6095,76.6107,74.265,76.1106,4236015.8835666,0
+PAYX.US,D,20191003,000000,75.9174,76.1106,73.0509,75.3889,2416137.0298741,0
+PAYX.US,D,20191004,000000,75.7997,77.15,75.4986,77.0236,1973296.8101936,0
+PAYX.US,D,20191007,000000,76.5587,76.7755,75.6909,75.7281,1630814.7674928,0
+PAYX.US,D,20191008,000000,75.4428,75.8665,74.6827,74.9515,1478440.9977587,0
+PAYX.US,D,20191009,000000,75.0328,76.1831,75.0328,75.8821,1460679.6255845,0
+PAYX.US,D,20191010,000000,75.7801,76.9049,75.6213,76.648,1177217.5886285,0
+PAYX.US,D,20191011,000000,77.5159,78.0012,77.2158,77.2785,1497423.9868729,0
+PAYX.US,D,20191014,000000,77.2158,77.6159,77.1697,77.3384,1242598.568057,0
+PAYX.US,D,20191015,000000,77.3619,77.6159,76.9972,77.4875,1116059.2433814,0
+PAYX.US,D,20191016,000000,76.9588,77.4786,76.7058,77.3884,1271177.0625198,0
+PAYX.US,D,20191017,000000,77.4786,77.9915,77.1697,77.3708,1196487.1172756,0
+PAYX.US,D,20191018,000000,77.6071,77.9827,76.7058,76.9284,1719682.8111817,0
+PAYX.US,D,20191021,000000,77.4443,77.4443,76.55,77.3237,1273290.9288946,0
+PAYX.US,D,20191022,000000,77.3972,77.8542,75.9498,76.037,1232237.2577654,0
+PAYX.US,D,20191023,000000,75.9458,76.7853,75.8555,76.7657,1651034.669252,0
+PAYX.US,D,20191024,000000,76.7853,77.4443,76.4176,77.3433,1098825.063159,0
+PAYX.US,D,20191025,000000,76.9687,77.5894,76.7853,77.1884,1011242.8783697,0
+PAYX.US,D,20191028,000000,77.6071,77.6904,76.749,77.0883,1132072.8263773,0
+PAYX.US,D,20191029,000000,77.26,77.7267,77.0461,77.206,1265181.1463191,0
+PAYX.US,D,20191030,000000,77.2785,77.3884,76.2478,77.2972,1246871.168207,0
+PAYX.US,D,20191031,000000,77.2697,77.5374,76.6156,76.9363,1276654.9641915,0
+PAYX.US,D,20191101,000000,77.4169,77.765,76.7814,77.1687,1069144.258252,0
+PAYX.US,D,20191104,000000,77.6189,77.712,76.5695,76.7715,1081459.3398771,0
+PAYX.US,D,20191105,000000,76.701,77.2433,75.3291,75.9732,1886119.4517192,0
+PAYX.US,D,20191106,000000,76.2214,76.5627,75.5212,76.037,1606978.9611677,0
+PAYX.US,D,20191107,000000,76.5353,76.7617,75.9263,76.24,1501418.2051991,0
+PAYX.US,D,20191108,000000,76.3411,76.6059,75.8164,76.5803,1868190.8465082,0
+PAYX.US,D,20191111,000000,76.3214,76.7931,75.9448,76.193,1103349.5325778,0
+PAYX.US,D,20191112,000000,76.1664,76.6156,76.0184,76.3872,1298826.5978568,0
+PAYX.US,D,20191113,000000,76.2214,76.9755,76.1517,76.8372,2037229.796254,0
+PAYX.US,D,20191114,000000,76.597,77.7571,76.544,77.7022,1171369.5309056,0
+PAYX.US,D,20191115,000000,78.0159,78.0326,77.3982,77.9131,1433941.7142412,0
+PAYX.US,D,20191118,000000,77.9131,78.5025,77.7797,78.2435,1274220.9077339,0
+PAYX.US,D,20191119,000000,78.5486,79.2291,78.2004,78.9172,1155146.9066135,0
+PAYX.US,D,20191120,000000,78.6957,79.1743,78.4426,78.8809,1252120.6540234,0
+PAYX.US,D,20191121,000000,79.0908,79.0908,77.813,78.1523,1228527.5395447,0
+PAYX.US,D,20191122,000000,78.2268,78.6231,77.4629,77.8581,1114045.3089434,0
+PAYX.US,D,20191125,000000,78.1621,78.4661,77.7208,78.0601,1118354.6187843,0
+PAYX.US,D,20191126,000000,78.2268,79.2517,78.1916,79.2203,3554546.3568077,0
+PAYX.US,D,20191127,000000,79.5056,79.5596,78.8721,79.5596,1358774.5430138,0
+PAYX.US,D,20191129,000000,79.5233,79.8175,79.0456,79.2203,629041.96969383,0
+PAYX.US,D,20191202,000000,79.1281,79.1281,77.556,77.9131,1393804.765674,0
+PAYX.US,D,20191203,000000,77.4629,77.7395,77.0403,77.712,1401173.2164336,0
+PAYX.US,D,20191204,000000,77.6747,78.2612,77.3982,77.7846,1220155.6905638,0
+PAYX.US,D,20191205,000000,77.8414,78.0003,77.4354,77.657,1275636.2702657,0
+PAYX.US,D,20191206,000000,78.1817,78.5553,77.969,78.3092,1024589.9101981,0
+PAYX.US,D,20191209,000000,78.3906,78.3906,77.665,77.9042,1118088.4735242,0
+PAYX.US,D,20191210,000000,77.7846,78.1336,77.5473,77.7395,996587.55394177,0
+PAYX.US,D,20191211,000000,77.7944,77.9875,76.9118,77.5179,1429549.8075956,0
+PAYX.US,D,20191212,000000,77.408,78.2612,77.0403,77.9503,2005029.2789436,0
+PAYX.US,D,20191213,000000,77.8865,78.3995,77.3433,78.2612,1365014.1707743,0
+PAYX.US,D,20191216,000000,78.5848,78.981,78.0797,78.1062,2164425.8165135,0
+PAYX.US,D,20191217,000000,78.5396,78.8143,78.0239,78.3828,2380241.0703338,0
+PAYX.US,D,20191218,000000,80.1411,80.803,77.0049,77.9778,3308600.6043654,0
+PAYX.US,D,20191219,000000,78.1523,78.4377,77.205,78.1916,2383960.985691,0
+PAYX.US,D,20191220,000000,78.6857,79.0546,77.9778,78.677,4067129.8908667,0
+PAYX.US,D,20191223,000000,78.7338,78.9535,77.9405,78.1062,2172973.0562404,0
+PAYX.US,D,20191224,000000,78.1249,78.2484,77.7944,77.8679,459250.47128207,0
+PAYX.US,D,20191226,000000,77.8317,78.2268,77.657,77.9229,892498.244755,0
+PAYX.US,D,20191227,000000,78.07,78.3564,77.657,78.3004,1041743.533043,0
+PAYX.US,D,20191230,000000,78.2357,78.2484,77.556,78.0895,1055483.1546226,0
+PAYX.US,D,20191231,000000,77.7297,78.3661,77.6286,78.2435,1124242.4453391,0
+PAYX.US,D,20200102,000000,78.6486,78.7731,77.9229,78.2907,1307702.1853756,0
+PAYX.US,D,20200103,000000,77.9229,78.2268,77.6376,78.0239,1048679.6252194,0
+PAYX.US,D,20200106,000000,77.712,78.0513,77.6051,78.0159,1300958.8190773,0
+PAYX.US,D,20200107,000000,77.7208,77.8424,77.3718,77.5835,1481667.3717143,0
+PAYX.US,D,20200108,000000,77.665,78.6397,77.5276,78.3475,1631228.7712305,0
+PAYX.US,D,20200109,000000,78.5486,79.2928,78.3701,78.8771,1354127.7079582,0
+PAYX.US,D,20200110,000000,79.284,79.3889,78.3475,78.4377,1139801.2360517,0
+PAYX.US,D,20200113,000000,78.7525,79.4498,78.6583,79.3488,1286210.7007081,0
+PAYX.US,D,20200114,000000,79.7714,80.452,79.3027,79.6793,1650682.8680462,0
+PAYX.US,D,20200115,000000,79.8361,80.7933,79.8361,80.3705,2273164.000183,0
+PAYX.US,D,20200116,000000,81.0316,81.163,80.4069,80.9218,1606944.2909041,0
+PAYX.US,D,20200117,000000,81.1326,81.207,80.8394,81.1709,1723679.0689351,0
+PAYX.US,D,20200121,000000,80.96,81.7955,80.9306,81.5455,1952828.0983064,0
+PAYX.US,D,20200122,000000,82.0623,82.738,81.8152,82.4192,1501718.0010091,0
+PAYX.US,D,20200123,000000,82.4958,82.5859,81.9328,82.4683,1368969.6399821,0
+PAYX.US,D,20200124,000000,82.7428,82.7507,81.4307,81.7868,1092677.2096261,0
+PAYX.US,D,20200127,000000,80.9678,81.4738,80.5746,80.6834,1644166.8978894,0
+PAYX.US,D,20200128,000000,80.7384,81.9239,80.7384,81.5552,1149384.5048364,0
+PAYX.US,D,20200129,000000,81.8327,81.8327,80.3157,80.3971,1539857.3305565,0
+PAYX.US,D,20200130,000000,79.7714,80.9855,79.4596,80.9119,1487762.200138,0
+PAYX.US,D,20200131,000000,80.7727,80.8855,79.1144,79.4586,1854862.1695253,0
+PAYX.US,D,20200203,000000,80.0872,80.9865,80.0559,80.1912,1517940.6253011,0
+PAYX.US,D,20200204,000000,81.0885,82.3065,80.8384,81.7838,1337398.2859874,0
+PAYX.US,D,20200205,000000,82.2829,82.3771,81.315,81.5503,1695335.1086096,0
+PAYX.US,D,20200206,000000,82.0789,82.3212,81.5327,81.9406,922909.16462801,0
+PAYX.US,D,20200207,000000,81.515,81.7925,81.0718,81.5072,957367.32793648,0
+PAYX.US,D,20200210,000000,81.3855,82.0702,81.3768,81.9789,922935.67718264,0
+PAYX.US,D,20200211,000000,82.2182,82.2182,81.2512,81.3394,914575.04505177,0
+PAYX.US,D,20200212,000000,81.7454,81.8759,80.9031,81.4974,1100800.2484789,0
+PAYX.US,D,20200213,000000,81.2464,82.3369,81.1532,82.0789,844874.558646,0
+PAYX.US,D,20200214,000000,81.9975,82.6546,81.8955,82.6457,1024516.490816,0
+PAYX.US,D,20200218,000000,82.7741,83.0989,82.5252,82.7831,1206462.9758115,0
+PAYX.US,D,20200219,000000,83.1174,83.7019,82.9135,83.4793,1529939.595698,0
+PAYX.US,D,20200220,000000,83.646,83.8726,82.4976,83.5892,2432638.0359897,0
+PAYX.US,D,20200221,000000,83.3293,83.4135,82.1907,82.4976,1984108.8339141,0
+PAYX.US,D,20200224,000000,81.1345,82.1731,80.1568,80.7923,1908678.5765675,0
+PAYX.US,D,20200225,000000,81.0619,81.3954,77.3267,77.458,2336288.3533273,0
+PAYX.US,D,20200226,000000,78.3377,79.0419,76.1793,76.2253,2457461.9448314,0
+PAYX.US,D,20200227,000000,75.1299,76.4939,73.0666,73.095,2903555.0510221,0
+PAYX.US,D,20200228,000000,70.8327,72.3704,69.8049,71.779,4374719.3722487,0
+PAYX.US,D,20200302,000000,71.5701,76.1793,71.223,76.04,3779167.8576194,0
+PAYX.US,D,20200303,000000,75.2887,76.7088,72.7831,73.2412,3178491.2622376,0
+PAYX.US,D,20200304,000000,74.6121,76.5411,73.8355,76.3175,2065096.5305962,0
+PAYX.US,D,20200305,000000,74.4013,74.872,72.743,73.4833,2548380.6326495,0
+PAYX.US,D,20200306,000000,70.814,72.1869,69.6803,71.7966,2797941.2699441,0
+PAYX.US,D,20200309,000000,67.0336,69.602,64.4044,67.1277,3542694.225175,0
+PAYX.US,D,20200310,000000,69.2126,71.0749,67.063,71.065,2913818.4688044,0
+PAYX.US,D,20200311,000000,68.6928,70.3884,67.6739,69.1831,4925374.9347549,0
+PAYX.US,D,20200312,000000,64.5289,66.3127,59.8551,61.5682,6199074.768819,0
+PAYX.US,D,20200313,000000,64.5985,66.2941,60.3189,66.2941,5344380.3678238,0
+PAYX.US,D,20200316,000000,58.9302,59.6873,53.3788,53.3788,6007340.0525972,0
+PAYX.US,D,20200317,000000,54.1662,56.7621,50.4719,56.3159,7839333.1043279,0
+PAYX.US,D,20200318,000000,51.8145,59.1784,44.3497,58.642,5998320.6854552,0
+PAYX.US,D,20200319,000000,57.5857,57.9055,50.4632,53.7602,6036790.4022217,0
+PAYX.US,D,20200320,000000,53.9916,54.1309,47.5889,48.1459,6208024.7954334,0
+PAYX.US,D,20200323,000000,47.886,48.6371,44.9302,46.6818,5577280.9236752,0
+PAYX.US,D,20200324,000000,48.8941,57.317,48.8774,55.1773,5316527.9094726,0
+PAYX.US,D,20200325,000000,54.6575,60.8367,50.3396,55.6588,6382189.8456454,0
+PAYX.US,D,20200326,000000,55.7421,61.2741,55.599,60.8278,3719440.1706087,0
+PAYX.US,D,20200327,000000,57.9456,59.2754,55.289,55.7421,4441143.5187304,0
+PAYX.US,D,20200330,000000,56.2138,60.1708,55.8441,59.6795,4053097.6114726,0
+PAYX.US,D,20200331,000000,59.197,60.0786,56.8915,58.2888,5796125.7467187,0
+PAYX.US,D,20200401,000000,55.0459,57.577,54.7693,56.1451,5884588.9640926,0
+PAYX.US,D,20200402,000000,55.5116,57.0944,55.3901,56.5384,4011387.2447595,0
+PAYX.US,D,20200403,000000,56.4276,56.9836,54.5202,55.1675,6684843.9130117,0
+PAYX.US,D,20200406,000000,58.0859,60.8926,57.6034,60.4846,3751810.9800969,0
+PAYX.US,D,20200407,000000,63.255,63.7286,59.8844,60.0512,4464964.0293509,0
+PAYX.US,D,20200408,000000,60.5228,61.5241,59.2353,60.2708,3423809.8907916,0
+PAYX.US,D,20200409,000000,61.3555,62.7088,60.9024,61.6437,3105922.3213636,0
+PAYX.US,D,20200413,000000,60.7357,60.9073,58.8165,59.4295,2142772.1973771,0
+PAYX.US,D,20200414,000000,60.5228,61.3751,59.6432,61.2741,3490187.1304461,0
+PAYX.US,D,20200415,000000,60.0217,60.3454,59.2382,60.114,2554031.88564,0
+PAYX.US,D,20200416,000000,60.2257,60.4258,58.6517,59.0773,2272709.2078998,0
+PAYX.US,D,20200417,000000,61.125,62.5794,60.8651,62.5323,2984213.3801987,0
+PAYX.US,D,20200420,000000,61.2447,62.6901,61.0033,61.5682,2560862.9473115,0
+PAYX.US,D,20200421,000000,60.1885,60.7268,59.0773,59.3088,2997553.2740316,0
+PAYX.US,D,20200422,000000,60.717,62.7186,60.4846,61.9017,2584394.878972,0
+PAYX.US,D,20200423,000000,62.2831,63.1727,61.6614,61.986,2673756.4640623,0
+PAYX.US,D,20200424,000000,62.654,63.6247,61.8291,63.0775,3273698.8656236,0
+PAYX.US,D,20200427,000000,63.6443,63.9121,62.9676,63.5139,1996661.5088173,0
+PAYX.US,D,20200428,000000,64.4789,65.4879,63.4315,63.6081,2262898.5429735,0
+PAYX.US,D,20200429,000000,65.0987,65.6459,63.1453,64.7171,2482933.3718344,0
+PAYX.US,D,20200430,000000,64.5053,64.5623,62.5323,63.4776,2659696.6523999,0
+PAYX.US,D,20200501,000000,62.1988,62.7186,61.0976,61.6997,2334647.6340812,0
+PAYX.US,D,20200504,000000,61.0779,62.3469,60.3738,62.2273,1840061.026047,0
+PAYX.US,D,20200505,000000,63.0148,63.7737,62.542,62.699,1583109.5042926,0
+PAYX.US,D,20200506,000000,63.2747,63.3845,62.0233,62.1811,1672537.3707696,0
+PAYX.US,D,20200507,000000,63.1167,63.3933,62.5656,63.0608,2288500.4933223,0
+PAYX.US,D,20200508,000000,63.6081,63.7463,61.9762,62.1714,2354559.5823211,0
+PAYX.US,D,20200511,000000,61.4388,61.8841,60.8749,61.43,2413466.3998521,0
+PAYX.US,D,20200512,000000,61.5418,61.9585,59.1873,59.3185,2514019.3421368,0
+PAYX.US,D,20200513,000000,59.2363,59.6236,56.8257,57.3534,3460773.4905126,0
+PAYX.US,D,20200514,000000,57.1591,59.1127,56.2883,59.0763,3257898.4027784,0
+PAYX.US,D,20200515,000000,56.4718,59.3931,56.1491,59.3559,4860939.2298702,0
+PAYX.US,D,20200518,000000,61.0976,62.3411,60.8072,62.0704,3482716.7083225,0
+PAYX.US,D,20200519,000000,61.6683,63.9513,61.0779,61.3878,3750754.5567664,0
+PAYX.US,D,20200520,000000,62.3411,63.5483,61.7517,63.4561,2306533.1093245,0
+PAYX.US,D,20200521,000000,63.0707,63.4746,62.4822,63.0707,2112779.3600964,0
+PAYX.US,D,20200522,000000,62.8931,63.3894,62.4528,63.2393,1482648.3362355,0
+PAYX.US,D,20200526,000000,64.8211,65.1487,63.9983,64.877,3297632.5644581,0
+PAYX.US,D,20200527,000000,65.486,66.5246,64.7171,66.4962,2370089.8210518,0
+PAYX.US,D,20200528,000000,67.1424,68.3114,66.6923,67.4513,3203913.7429858,0
+PAYX.US,D,20200529,000000,67.2551,67.9386,66.1882,67.6386,3537272.4077534,0
+PAYX.US,D,20200601,000000,67.4611,68.1711,67.2081,67.3297,1739755.8741766,0
+PAYX.US,D,20200602,000000,67.4984,68.5271,67.058,68.5182,1685372.5063509,0
+PAYX.US,D,20200603,000000,68.9498,70.1825,68.5556,69.9863,1627721.9760239,0
+PAYX.US,D,20200604,000000,69.4901,69.7167,68.6487,69.4264,2109017.6364801,0
+PAYX.US,D,20200605,000000,71.4662,75.4624,71.4662,74.9103,3622205.3765071,0
+PAYX.US,D,20200608,000000,74.9652,75.4467,74.1699,75.1613,1975422.9131323,0
+PAYX.US,D,20200609,000000,74.3582,74.4836,72.7106,72.8312,1714131.4901278,0
+PAYX.US,D,20200610,000000,73.253,73.253,71.7467,72.3272,1821213.6588468,0
+PAYX.US,D,20200611,000000,71.3612,71.629,67.8524,67.8995,2288042.6418981,0
+PAYX.US,D,20200612,000000,69.4636,70.1462,67.5729,69.0223,1983952.8177272,0
+PAYX.US,D,20200615,000000,67.2081,70.708,67.0777,70.2295,1960175.1350796,0
+PAYX.US,D,20200616,000000,72.1477,73.0568,70.6003,71.5495,2095412.6171007,0
+PAYX.US,D,20200617,000000,71.9309,71.9889,70.9042,71.0729,1335775.9215868,0
+PAYX.US,D,20200618,000000,70.3521,71.6073,70.104,70.6796,2707235.7022768,0
+PAYX.US,D,20200619,000000,71.6163,72.2233,68.7056,69.2194,6580971.8028303,0
+PAYX.US,D,20200622,000000,68.5556,69.8372,68.2751,69.4813,1294851.7540897,0
+PAYX.US,D,20200623,000000,70.305,70.305,69.2871,69.4165,1724665.1320246,0
+PAYX.US,D,20200624,000000,68.8262,69.1174,66.5618,66.8708,1888228.2195259,0
+PAYX.US,D,20200625,000000,66.5814,68.634,66.4775,68.3584,1850967.8831358,0
+PAYX.US,D,20200626,000000,67.9583,68.6114,66.7775,67.1787,3942803.3447891,0
+PAYX.US,D,20200629,000000,67.9671,69.1626,67.4052,68.985,2851957.5408596,0
+PAYX.US,D,20200630,000000,68.8713,71.3711,68.5937,70.8856,3064710.5946203,0
+PAYX.US,D,20200701,000000,70.9141,71.7838,70.6404,71.4005,2318325.0778525,0
+PAYX.US,D,20200702,000000,72.2233,72.5989,71.2416,71.6721,1852992.0147104,0
+PAYX.US,D,20200706,000000,73.6824,73.7168,72.5802,72.7831,3214308.7038276,0
+PAYX.US,D,20200707,000000,72.2704,72.5223,69.1272,69.191,4473104.4033357,0
+PAYX.US,D,20200708,000000,69.7627,70.8758,69.2577,69.7627,2805217.9464762,0
+PAYX.US,D,20200709,000000,69.8471,70.1559,67.3855,68.1996,2055572.4052027,0
+PAYX.US,D,20200710,000000,68.2751,68.7007,67.5817,68.5937,1467708.5117021,0
+PAYX.US,D,20200713,000000,68.9409,69.0988,66.8609,67.0286,2199077.7254135,0
+PAYX.US,D,20200714,000000,65.4959,67.3561,65.4675,67.2551,2346405.952059,0
+PAYX.US,D,20200715,000000,67.6298,69.0125,67.6298,68.8075,2131189.2701453,0
+PAYX.US,D,20200716,000000,68.4702,68.7575,67.5306,68.069,1486786.3341848,0
+PAYX.US,D,20200717,000000,68.5182,68.9409,67.8171,68.7713,1624573.100305,0
+PAYX.US,D,20200720,000000,68.4152,68.9938,67.8524,68.6487,1479314.8923477,0
+PAYX.US,D,20200721,000000,68.9498,69.4734,68.2653,68.6212,1452768.6871687,0
+PAYX.US,D,20200722,000000,68.6673,69.3783,68.5359,69.089,1483551.8025202,0
+PAYX.US,D,20200723,000000,68.9312,69.6873,68.1907,68.4702,1536003.8327125,0
+PAYX.US,D,20200724,000000,68.4152,68.6487,66.9658,67.5533,1864564.7448059,0
+PAYX.US,D,20200727,000000,67.2934,68.0259,67.1698,67.9289,2014879.7127018,0
+PAYX.US,D,20200728,000000,67.9386,68.7987,67.7308,68.4427,2131182.1321497,0
+PAYX.US,D,20200729,000000,68.1064,68.8723,67.4984,68.8262,2458885.4650723,0
+PAYX.US,D,20200730,000000,67.9386,68.0112,67.1051,67.7033,2143609.3822752,0
+PAYX.US,D,20200731,000000,67.5435,67.8915,66.4294,67.8818,3099411.449775,0
+PAYX.US,D,20200803,000000,67.8367,68.9507,67.4591,68.6751,2015839.2632367,0
+PAYX.US,D,20200804,000000,68.3741,68.9684,68.28,68.5339,2092371.8310276,0
+PAYX.US,D,20200805,000000,68.8458,69.4421,68.4868,68.6379,1540086.7661254,0
+PAYX.US,D,20200806,000000,68.4025,68.8409,67.9309,68.5152,1977835.5556034,0
+PAYX.US,D,20200807,000000,68.4594,69.5245,68.3074,69.3264,1557356.6363252,0
+PAYX.US,D,20200810,000000,69.092,70.2521,68.9606,70.2148,1665648.1854206,0
+PAYX.US,D,20200811,000000,70.7061,71.4975,69.6205,69.799,2097040.0800696,0
+PAYX.US,D,20200812,000000,70.2521,70.5061,69.6853,69.9696,1738693.3325643,0
+PAYX.US,D,20200813,000000,69.9019,70.8375,69.7244,70.2952,1119834.2232753,0
+PAYX.US,D,20200814,000000,70.0629,70.5159,69.752,70.1393,865724.64343436,0
+PAYX.US,D,20200817,000000,70.2618,71.225,69.8931,70.2717,1096731.5910571,0
+PAYX.US,D,20200818,000000,70.3266,70.7895,69.8745,70.3178,1097628.9390598,0
+PAYX.US,D,20200819,000000,70.5257,70.7198,69.8559,69.9775,1237778.3816829,0
+PAYX.US,D,20200820,000000,69.6666,70.1393,69.4695,69.8834,1132517.4215242,0
+PAYX.US,D,20200821,000000,69.8088,69.8274,69.0242,69.7618,1286470.7276861,0
+PAYX.US,D,20200824,000000,70.0726,71.3279,69.7705,71.2818,1174937.5089304,0
+PAYX.US,D,20200825,000000,71.4328,71.9143,71.218,71.5936,1461460.7262325,0
+PAYX.US,D,20200826,000000,71.3092,71.9506,70.8474,71.5839,1534805.6691861,0
+PAYX.US,D,20200827,000000,72.1879,72.6773,71.7005,72.2428,1416812.5645237,0
+PAYX.US,D,20200828,000000,72.4046,73.0754,71.8574,72.9695,1181522.8196148,0
+PAYX.US,D,20200831,000000,72.4508,72.8185,71.8868,72.1781,1615168.2814072,0
+PAYX.US,D,20200901,000000,71.9595,72.0624,71.2818,71.979,1343974.419249,0
+PAYX.US,D,20200902,000000,72.3654,73.8854,72.2075,73.6304,1507971.9047606,0
+PAYX.US,D,20200903,000000,73.7727,73.8854,71.4602,72.0555,2415306.9829715,0
+PAYX.US,D,20200904,000000,72.2624,72.8577,70.9326,71.7898,1931361.0867662,0
+PAYX.US,D,20200908,000000,70.3648,71.0886,69.9412,70.1207,2826295.4274062,0
+PAYX.US,D,20200909,000000,70.5836,72.1928,69.9971,71.526,1542007.9066224,0
+PAYX.US,D,20200910,000000,71.63,72.5606,70.8179,71.0739,2341021.8640421,0
+PAYX.US,D,20200911,000000,71.3465,71.725,70.3129,70.7807,1660053.0166803,0
+PAYX.US,D,20200914,000000,71.63,73.5942,71.3564,73.2637,2209578.7364739,0
+PAYX.US,D,20200915,000000,73.5079,74.925,73.4902,74.4807,1694073.7228374,0
+PAYX.US,D,20200916,000000,74.7817,75.9969,74.6974,75.2731,2206679.6905965,0
+PAYX.US,D,20200917,000000,73.6874,75.2967,73.6206,75.0573,2191243.2655206,0
+PAYX.US,D,20200918,000000,75.2917,75.4428,73.5363,74.1787,2808041.5335441,0
+PAYX.US,D,20200921,000000,73.2166,73.4049,71.3651,72.4429,1713943.8628182,0
+PAYX.US,D,20200922,000000,72.8479,73.4049,72.2437,73.244,1308739.2341472,0
+PAYX.US,D,20200923,000000,73.5462,73.6874,71.4426,71.7995,2091796.7125349,0
+PAYX.US,D,20200924,000000,71.4799,72.536,70.865,71.6485,1436878.4895233,0
+PAYX.US,D,20200925,000000,71.2534,73.5756,71.0936,73.3382,1407425.0807578,0
+PAYX.US,D,20200928,000000,74.3493,75.3495,74.3493,75.1133,1674273.9430978,0
+PAYX.US,D,20200929,000000,75.0769,75.5379,74.4709,74.7268,1796644.6784149,0
+PAYX.US,D,20200930,000000,74.8141,75.9243,74.5935,75.2917,2165866.6718862,0
+PAYX.US,D,20201001,000000,75.6133,76.4057,74.2807,74.8966,1599426.9619531,0
+PAYX.US,D,20201002,000000,73.6304,75.4996,73.6206,74.9711,1709202.1943942,0
+PAYX.US,D,20201005,000000,75.6409,77.1991,75.4819,76.8795,2708399.1955395,0
+PAYX.US,D,20201006,000000,76.1507,78.2043,74.6307,74.9711,3648073.4721157,0
+PAYX.US,D,20201007,000000,75.9106,76.6029,75.6693,76.0017,2056652.281947,0
+PAYX.US,D,20201008,000000,77.3972,78.8124,76.9825,77.4629,1966085.3953346,0
+PAYX.US,D,20201009,000000,77.9062,78.323,77.0019,77.7738,1440401.600148,0
+PAYX.US,D,20201012,000000,78.5486,78.9535,77.7836,78.3514,1906357.7083239,0
+PAYX.US,D,20201013,000000,78.5112,78.9731,77.9444,78.3416,1652206.3202238,0
+PAYX.US,D,20201014,000000,78.5671,79.9842,78.4171,79.6057,1915681.9698441,0
+PAYX.US,D,20201015,000000,78.7741,79.2566,77.9444,78.6054,1393456.0236093,0
+PAYX.US,D,20201016,000000,79.0585,79.8979,78.7104,79.0309,1426104.1952075,0
+PAYX.US,D,20201019,000000,79.1055,79.5783,77.0481,77.3305,1485233.3103118,0
+PAYX.US,D,20201020,000000,77.7836,78.671,77.0765,77.661,1050278.5362062,0
+PAYX.US,D,20201021,000000,77.7189,78.5112,77.3972,77.9827,1257958.51461,0
+PAYX.US,D,20201022,000000,78.0573,79.4733,77.6423,79.2752,1237718.2185781,0
+PAYX.US,D,20201023,000000,79.8136,80.3431,79.3418,80.2568,1275350.7504465,0
+PAYX.US,D,20201026,000000,78.8614,79.2938,77.2089,77.8503,1472223.8036981,0
+PAYX.US,D,20201027,000000,77.9925,78.5112,77.1746,77.3305,1014640.5642167,0
+PAYX.US,D,20201028,000000,76.0567,77.1707,75.4624,75.6507,1693309.9573215,0
+PAYX.US,D,20201029,000000,75.377,78.5396,75.1593,77.8228,1564885.1821262,0
+PAYX.US,D,20201030,000000,77.1462,78.3073,77.0707,78.221,1960922.5851774,0
+PAYX.US,D,20201102,000000,79.1144,80.0009,78.3739,79.2194,1521149.6641249,0
+PAYX.US,D,20201103,000000,79.8754,82.8155,79.8754,82.3015,1707193.3585242,0
+PAYX.US,D,20201104,000000,84.9445,85.0965,81.1404,81.3022,2535039.719103,0
+PAYX.US,D,20201105,000000,82.8537,83.5382,81.8878,82.3584,1553696.8840728,0
+PAYX.US,D,20201106,000000,82.582,84.051,82.3015,83.7088,1205134.2889392,0
+PAYX.US,D,20201109,000000,88.6925,90.2989,86.1153,86.1536,2526492.4793761,0
+PAYX.US,D,20201110,000000,85.0602,88.1503,85.0602,86.8185,1679011.5326673,0
+PAYX.US,D,20201111,000000,87.2931,87.6463,86.3997,87.0666,1129183.9776364,0
+PAYX.US,D,20201112,000000,87.1607,87.4648,85.4545,85.9634,1267287.8746985,0
+PAYX.US,D,20201113,000000,86.6469,87.4844,86.0104,87.3715,951614.10358201,0
+PAYX.US,D,20201116,000000,87.9325,88.7494,87.4726,88.568,1449132.38833,0
+PAYX.US,D,20201117,000000,87.5795,88.1022,87.0381,87.9688,1666084.6228584,0
+PAYX.US,D,20201118,000000,87.8551,88.5317,87.3225,87.3981,1676006.4365714,0
+PAYX.US,D,20201119,000000,87.2,87.7031,86.4478,87.5697,1226690.0155661,0
+PAYX.US,D,20201120,000000,87.5598,87.5598,86.1536,86.2007,1293839.1784457,0
+PAYX.US,D,20201123,000000,87.0381,87.6276,86.438,87.4648,1784939.3855461,0
+PAYX.US,D,20201124,000000,87.8551,89.2152,87.1313,89.1387,1805409.117147,0
+PAYX.US,D,20201125,000000,89.3967,89.3967,88.0571,88.5582,969276.56353306,0
+PAYX.US,D,20201127,000000,88.5023,89.0122,88.2081,88.7964,585707.19915287,0
+PAYX.US,D,20201130,000000,88.4542,88.7964,87.2098,88.5876,1942996.0193937,0
+PAYX.US,D,20201201,000000,89.1486,89.3584,88.4542,88.9965,1439501.1930043,0
+PAYX.US,D,20201202,000000,88.9485,89.0348,87.761,88.2728,1490186.0594592,0
+PAYX.US,D,20201203,000000,87.8257,89.1683,87.8257,88.7298,1002260.2209187,0
+PAYX.US,D,20201204,000000,88.9965,89.9194,88.4258,89.8438,1749345.2612432,0
+PAYX.US,D,20201207,000000,89.3291,89.6144,88.5778,88.9681,1533897.1043332,0
+PAYX.US,D,20201208,000000,89.1289,89.172,88.1787,88.7583,1055264.9359037,0
+PAYX.US,D,20201209,000000,88.7396,89.0348,88.0169,88.6543,1597250.8930463,0
+PAYX.US,D,20201210,000000,87.9031,88.0571,86.7323,86.8665,1985378.3773954,0
+PAYX.US,D,20201211,000000,86.638,87.3892,86.287,87.3225,1828332.2797646,0
+PAYX.US,D,20201214,000000,87.9414,88.6161,86.8185,86.8568,1469041.2774291,0
+PAYX.US,D,20201215,000000,87.1216,88.9681,86.5527,88.9485,2418974.892933,0
+PAYX.US,D,20201216,000000,88.8544,90.195,87.9129,89.8438,2982948.9352857,0
+PAYX.US,D,20201217,000000,90.195,91.0609,89.7094,90.9648,1560837.9386907,0
+PAYX.US,D,20201218,000000,91.4217,92.3721,91.0785,92.1739,3356601.584521,0
+PAYX.US,D,20201221,000000,90.9549,92.4102,90.3087,91.8601,2271026.6803945,0
+PAYX.US,D,20201222,000000,91.6983,92.4299,91.6394,91.8974,2258869.6543836,0
+PAYX.US,D,20201223,000000,94.6275,95.0542,89.7017,89.7762,3541082.0579107,0
+PAYX.US,D,20201224,000000,90.2518,90.3548,88.8064,90.0713,885608.03969241,0
+PAYX.US,D,20201228,000000,90.9451,91.0972,89.1583,89.682,1253989.7891247,0
+PAYX.US,D,20201229,000000,90.3381,90.3381,88.3591,88.5778,971486.28299002,0
+PAYX.US,D,20201230,000000,88.7583,89.4153,87.2,87.6276,1790309.1975721,0
+PAYX.US,D,20201231,000000,87.7795,88.8445,87.2657,88.6161,1413018.2100708,0
+PAYX.US,D,20210104,000000,88.6483,88.9387,84.8699,85.9339,2313952.545766,0
+PAYX.US,D,20210105,000000,86.0104,86.287,85.1259,85.6123,1323668.8615441,0
+PAYX.US,D,20210106,000000,85.5829,87.5314,85.1641,86.6861,1945095.6097776,0
+PAYX.US,D,20210107,000000,86.5341,87.3892,86.0859,87.048,1734811.2827383,0
+PAYX.US,D,20210108,000000,86.9892,87.9688,86.7714,87.5138,1299979.8939832,0
+PAYX.US,D,20210111,000000,87.0568,87.4373,86.1437,86.543,1245596.5261575,0
+PAYX.US,D,20210112,000000,86.3341,86.6193,85.1357,86.2771,1193796.0929807,0
+PAYX.US,D,20210113,000000,85.8584,86.029,84.9925,85.1739,2355331.5055463,0
+PAYX.US,D,20210114,000000,85.269,85.4054,83.594,83.7558,1743254.5116741,0
+PAYX.US,D,20210115,000000,83.2724,84.1746,82.6919,84.0412,1743827.5907395,0
+PAYX.US,D,20210119,000000,84.3462,84.8208,83.7363,84.0128,1811046.0941465,0
+PAYX.US,D,20210120,000000,83.4989,85.2396,83.4989,84.9445,1717406.8103381,0
+PAYX.US,D,20210121,000000,84.659,84.9925,82.9772,83.2627,1544989.5493045,0
+PAYX.US,D,20210122,000000,82.9576,83.2037,82.1397,82.6143,1819403.6671364,0
+PAYX.US,D,20210125,000000,82.3584,83.0233,81.4072,82.7016,2566371.4403924,0
+PAYX.US,D,20210126,000000,82.987,83.7186,82.3212,83.0527,1749325.886684,0
+PAYX.US,D,20210127,000000,81.9691,83.851,81.1208,83.0047,3988732.2668291,0
+PAYX.US,D,20210128,000000,83.7186,85.7163,83.594,84.7277,3494926.7594428,0
+PAYX.US,D,20210129,000000,84.2668,84.2668,82.5899,83.6254,2347956.936505,0
+PAYX.US,D,20210201,000000,84.0559,86.2016,83.2116,85.5211,1943787.3171781,0
+PAYX.US,D,20210202,000000,86.0193,87.1882,85.1386,86.6998,1761375.8427629,0
+PAYX.US,D,20210203,000000,86.7096,86.7096,85.3485,86.1437,1583557.1585804,0
+PAYX.US,D,20210204,000000,86.4792,87.7335,86.13,87.705,1234080.9000257,0
+PAYX.US,D,20210205,000000,88.1071,88.2984,87.4844,87.753,1270857.8921506,0
+PAYX.US,D,20210208,000000,86.794,88.0012,86.6998,87.8285,1155404.8941643,0
+PAYX.US,D,20210209,000000,87.7815,87.8011,86.9381,87.045,1456555.9036261,0
+PAYX.US,D,20210210,000000,87.6373,87.6373,86.5714,86.6233,1014677.2739079,0
+PAYX.US,D,20210211,000000,86.9665,87.245,86.2105,86.4694,1229030.258369,0
+PAYX.US,D,20210212,000000,86.4214,86.4214,85.0523,85.6182,1548076.2224915,0
+PAYX.US,D,20210216,000000,85.5593,85.8172,84.5158,85.0425,2413217.5897239,0
+PAYX.US,D,20210217,000000,84.4679,85.5986,83.9609,85.4064,2556604.6231527,0
+PAYX.US,D,20210218,000000,85.119,88.1934,84.9562,87.4177,2337260.1404257,0
+PAYX.US,D,20210219,000000,86.843,87.6757,86.0535,86.4311,1824065.7978967,0
+PAYX.US,D,20210222,000000,86.134,87.4648,85.3485,86.5645,2127098.1790233,0
+PAYX.US,D,20210223,000000,86.3262,87.8285,85.6937,87.0353,2295593.6213992,0
+PAYX.US,D,20210224,000000,86.2261,89.7351,85.627,89.4104,2162057.0217289,0
+PAYX.US,D,20210225,000000,89.075,89.8311,87.1587,87.5423,2218925.4316942,0
+PAYX.US,D,20210226,000000,87.255,88.1071,86.4979,87.2176,2513643.0678037,0
+PAYX.US,D,20210301,000000,88.1071,89.7351,87.351,88.8259,1640952.7604974,0
+PAYX.US,D,20210302,000000,88.767,89.2525,87.7727,88.2415,1582322.285363,0
+PAYX.US,D,20210303,000000,87.657,88.059,86.5273,86.6507,1579362.0566672,0
+PAYX.US,D,20210304,000000,86.6036,87.6099,84.9318,85.5308,2346122.4716674,0
+PAYX.US,D,20210305,000000,86.4508,88.5513,85.5014,88.2218,2479929.2954522,0
+PAYX.US,D,20210308,000000,87.4275,90.5019,86.3547,89.2574,2106985.3471964,0
+PAYX.US,D,20210309,000000,90.4058,91.4875,89.678,90.5489,2162477.1437483,0
+PAYX.US,D,20210310,000000,90.6156,91.3344,90.2616,90.694,2258197.6630951,0
+PAYX.US,D,20210311,000000,91.153,92.2631,90.9314,91.1334,1501718.0010091,0
+PAYX.US,D,20210312,000000,90.7304,91.306,90.29,91.2197,1594927.9853753,0
+PAYX.US,D,20210315,000000,91.153,93.6812,91.153,93.6135,1494481.0933092,0
+PAYX.US,D,20210316,000000,93.7381,94.3471,93.2203,93.8911,2124484.652965,0
+PAYX.US,D,20210317,000000,93.3831,94.4667,92.6613,93.8342,2107280.0444383,0
+PAYX.US,D,20210318,000000,92.7996,94.1892,91.8474,93.1742,1839233.0185716,0
+PAYX.US,D,20210319,000000,93.4409,93.6135,91.7081,91.7846,8247731.476118,0
+PAYX.US,D,20210322,000000,91.5266,92.6662,91.3541,92.4936,1771725.9362047,0
+PAYX.US,D,20210323,000000,92.5035,92.9526,91.5649,92.0808,1552341.6846458,0
+PAYX.US,D,20210324,000000,92.2151,94.3608,91.7885,92.8584,2072377.2859829,0
+PAYX.US,D,20210325,000000,93.0015,94.3784,92.474,94.1509,1776742.9273113,0
+PAYX.US,D,20210326,000000,93.9686,96.7419,93.7224,96.5575,1988247.8515771,0
+PAYX.US,D,20210329,000000,96.3349,96.636,94.8962,96.0348,1606793.3732854,0
+PAYX.US,D,20210330,000000,95.7975,96.228,94.1068,95.0305,1616501.0471341,0
+PAYX.US,D,20210331,000000,95.0305,95.5964,93.6999,93.8724,2272226.8833483,0
+PAYX.US,D,20210401,000000,93.3174,94.8423,93.3174,94.5805,2333800.2520467,0
+PAYX.US,D,20210405,000000,95.4327,96.8772,95.2503,96.1133,2488089.0439961,0
+PAYX.US,D,20210406,000000,90.9902,91.7366,88.8161,91.3825,4308792.846023,0
+PAYX.US,D,20210407,000000,91.3344,92.732,90.5392,90.798,2631594.3642069,0
+PAYX.US,D,20210408,000000,91.5836,92.3778,90.9805,91.9768,2274315.2568822,0
+PAYX.US,D,20210409,000000,92.0523,92.4456,91.1432,92.2828,1519026.6203273,0
+PAYX.US,D,20210412,000000,92.4838,92.5985,91.2296,91.7944,1829511.0687319,0
+PAYX.US,D,20210413,000000,91.6993,92.474,90.9902,92.2053,1846031.4494067,0
+PAYX.US,D,20210414,000000,92.1102,93.135,91.3247,92.6564,1473991.9871492,0
+PAYX.US,D,20210415,000000,93.0272,93.2684,92.0151,92.2337,1824782.6565852,0
+PAYX.US,D,20210416,000000,92.5132,93.4704,92.1003,93.3742,1860708.187821,0
+PAYX.US,D,20210419,000000,93.1055,93.1938,91.8523,92.3494,2086291.2785948,0
+PAYX.US,D,20210420,000000,92.7614,93.5556,92.4162,93.3831,1359111.0485147,0
+PAYX.US,D,20210421,000000,93.7283,94.2941,93.1055,94.0636,1276965.9768516,0
+PAYX.US,D,20210422,000000,93.6616,94.7629,93.4704,94.1215,1699765.7643735,0
+PAYX.US,D,20210423,000000,94.2745,95.4327,93.8342,95.0305,1333534.5910071,0
+PAYX.US,D,20210426,000000,94.8767,95.5572,94.3697,94.6677,1072190.1428934,0
+PAYX.US,D,20210427,000000,94.3422,95.0218,93.9774,94.9257,1244253.5632941,0
+PAYX.US,D,20210428,000000,94.9355,94.9452,93.3272,93.7097,1837189.512438,0
+PAYX.US,D,20210429,000000,94.2353,95.5376,93.6616,95.1463,1660521.0652409,0
+PAYX.US,D,20210430,000000,94.7237,95.0031,93.1252,93.3644,2485402.0985558,0
+PAYX.US,D,20210503,000000,94.2745,95.3287,93.691,94.8678,1321681.4396606,0
+PAYX.US,D,20210504,000000,94.4766,96.5869,94.1736,96.5183,2277736.3961429,0
+PAYX.US,D,20210505,000000,96.7614,96.7811,95.2895,96.1328,1724854.7987615,0
+PAYX.US,D,20210506,000000,96.5183,97.3401,95.9682,97.2822,1585144.8527173,0
+PAYX.US,D,20210507,000000,97.3313,97.3989,95.6641,96.7419,1468165.3434127,0
+PAYX.US,D,20210510,000000,96.8772,98.2727,96.1515,96.1888,2452793.6957894,0
+PAYX.US,D,20210511,000000,95.7464,96.1888,94.5893,95.4669,1504557.9034954,0
+PAYX.US,D,20210512,000000,94.349,94.9561,92.6623,92.8741,1835878.1606975,0
+PAYX.US,D,20210513,000000,93.3174,95.4669,93.0282,94.9855,1308277.3038684,0
+PAYX.US,D,20210514,000000,95.6307,96.8301,95.2257,96.5094,1065350.9235127,0
+PAYX.US,D,20210517,000000,96.1888,96.5094,95.6602,96.2574,1007342.4736983,0
+PAYX.US,D,20210518,000000,96.3525,96.3721,95.4768,95.5337,1523745.8550513,0
+PAYX.US,D,20210519,000000,94.8688,95.3895,93.7313,95.3327,1803533.8637638,0
+PAYX.US,D,20210520,000000,95.1003,97.4578,94.8688,96.9998,1669905.489866,0
+PAYX.US,D,20210521,000000,97.4088,98.1256,96.7614,97.1166,2745316.9081467,0
+PAYX.US,D,20210524,000000,97.8412,98.5081,97.4774,98.2236,2067564.237604,0
+PAYX.US,D,20210525,000000,98.4001,98.4001,97.243,97.4479,1176545.5973401,0
+PAYX.US,D,20210526,000000,97.1066,97.6255,96.5673,96.9752,1486912.7786762,0
+PAYX.US,D,20210527,000000,97.0969,97.7039,96.6929,97.243,1268808.2677351,0
+PAYX.US,D,20210528,000000,97.2233,98.0471,97.2233,97.4969,1080019.5042181,0
+PAYX.US,D,20210601,000000,97.6156,98.459,96.8684,97.3499,958864.26755938,0
+PAYX.US,D,20210602,000000,96.5772,98.714,96.2868,98.2139,1309971.0482237,0
+PAYX.US,D,20210603,000000,97.4185,98.5081,97.0675,98.1942,959654.54563004,0
+PAYX.US,D,20210604,000000,98.9588,99.1454,98.3218,98.861,1108887.5973544,0
+PAYX.US,D,20210607,000000,98.9202,99.2825,97.7333,98.0863,1250781.7700147,0
+PAYX.US,D,20210608,000000,98.3315,99.6063,98.263,99.3223,968170.17423412,0
+PAYX.US,D,20210609,000000,99.7632,100.479,99.4097,99.8516,841822.55572275,0
+PAYX.US,D,20210610,000000,99.9698,101.341,99.7334,101.019,2754310.7824477,0
+PAYX.US,D,20210611,000000,101.047,101.381,100.666,101.224,934716.42886063,0
+PAYX.US,D,20210614,000000,101.057,101.204,99.3223,100.725,1075953.9059371,0
+PAYX.US,D,20210615,000000,100.89,100.9,100.027,100.587,1430411.4656211,0
+PAYX.US,D,20210616,000000,100.842,100.98,99.362,100.087,1044847.5413619,0
+PAYX.US,D,20210617,000000,99.9797,101.047,99.7533,100.489,914137.58790039,0
+PAYX.US,D,20210618,000000,99.2825,99.8705,98.0765,98.3512,2330615.6863503,0
+PAYX.US,D,20210621,000000,98.9006,100.165,98.3806,99.9301,1025570.8747194,0
+PAYX.US,D,20210622,000000,99.7136,100.401,99.165,99.9003,1878470.5797088,0
+PAYX.US,D,20210623,000000,99.9301,100.009,98.8808,99.7334,1539803.2857336,0
+PAYX.US,D,20210624,000000,100.431,100.783,99.6262,100.528,1520602.0779005,0
+PAYX.US,D,20210625,000000,101.479,102.391,100.274,101.813,3263501.7292279,0
+PAYX.US,D,20210628,000000,102.205,103.421,101.754,103.058,2242514.4673184,0
+PAYX.US,D,20210629,000000,102.931,104.333,102.872,103.676,1537158.1485526,0
+PAYX.US,D,20210630,000000,103.765,104.196,102.989,103.441,2180740.215033,0
+PAYX.US,D,20210701,000000,103.127,104.716,103.127,104.569,1439539.9421225,0
+PAYX.US,D,20210702,000000,105.255,105.363,103.775,104.813,1722511.4968178,0
+PAYX.US,D,20210706,000000,105.431,105.431,103.568,104.666,1566180.2184485,0
+PAYX.US,D,20210707,000000,104.97,106.03,104.823,105.863,1949393.7027684,0
+PAYX.US,D,20210708,000000,106.922,107.481,104.97,106.254,2458797.7696993,0
+PAYX.US,D,20210709,000000,105.657,108.089,105.657,107.873,1620972.4914437,0
+PAYX.US,D,20210712,000000,107.873,108.206,107.05,107.658,1506210.8593052,0
+PAYX.US,D,20210713,000000,107.902,108.335,107.197,107.618,1340376.8695285,0
+PAYX.US,D,20210714,000000,107.902,108.521,107.579,108.285,1132767.251366,0
+PAYX.US,D,20210715,000000,108.335,108.883,108.039,108.619,2056255.6133412,0
+PAYX.US,D,20210716,000000,108.923,109.04,107.745,107.835,4155657.3502,0
+PAYX.US,D,20210719,000000,107.05,107.638,104.813,105.471,2248769.3907837,0
+PAYX.US,D,20210720,000000,105.952,107.383,105.588,106.481,2552235.1502071,0
+PAYX.US,D,20210721,000000,106.678,107.461,105.814,107.383,2020494.2560013,0
+PAYX.US,D,20210722,000000,107.451,107.745,106.127,106.952,1058595.3206506,0
+PAYX.US,D,20210723,000000,107.119,108.452,106.863,108.206,1319236.1663529,0
+PAYX.US,D,20210726,000000,108.197,108.668,107.678,108.629,1378506.0019395,0
+PAYX.US,D,20210727,000000,108.776,109.806,108.109,109.149,1277896.9754045,0
+PAYX.US,D,20210728,000000,108.776,109.089,108.089,108.707,1172359.6728496,0
+PAYX.US,D,20210729,000000,109.178,110.04,108.923,109.55,956587.2470022,0
+PAYX.US,D,20210730,000000,109.266,110.551,109.266,110.364,1330369.3998698,0
+PAYX.US,D,20210802,000000,110.678,111.394,109.707,109.796,1175808.3443786,0
+PAYX.US,D,20210803,000000,109.923,111.464,108.883,111.316,1166407.6043355,0
+PAYX.US,D,20210804,000000,111.12,111.374,110.187,110.796,1115228.1767653,0
+PAYX.US,D,20210805,000000,111.267,111.943,110.668,111.796,1068818.969601,0
+PAYX.US,D,20210806,000000,111.501,112.149,111.187,111.905,1068965.808365,0
+PAYX.US,D,20210809,000000,111.454,112.434,110.953,111.678,983043.71738094,0
+PAYX.US,D,20210810,000000,111.668,112.424,111.257,112.355,1002983.1978892,0
+PAYX.US,D,20210811,000000,112.591,113.552,112.287,113.218,1023198.0010801,0
+PAYX.US,D,20210812,000000,112.992,113.316,112.718,112.972,822755.95009,0
+PAYX.US,D,20210813,000000,112.953,113.816,112.786,113.61,848648.51882606,0
+PAYX.US,D,20210816,000000,113.424,114.63,112.915,114.601,980303.74683141,0
+PAYX.US,D,20210817,000000,114.09,114.267,112.915,113.483,1055938.9666196,0
+PAYX.US,D,20210818,000000,113.199,113.758,111.08,111.237,1105583.7251621,0
+PAYX.US,D,20210819,000000,110.776,112.061,110.571,111.758,1379913.2067621,0
+PAYX.US,D,20210820,000000,111.815,112.129,111.267,111.914,1616887.5186036,0
+PAYX.US,D,20210823,000000,112.208,112.611,111.611,111.963,1579850.4995005,0
+PAYX.US,D,20210824,000000,111.972,112.179,110.718,110.825,1204858.9662565,0
+PAYX.US,D,20210825,000000,110.59,111.464,110.501,110.766,1024156.5319014,0
+PAYX.US,D,20210826,000000,110.893,111.197,109.619,109.943,1809003.6077265,0
+PAYX.US,D,20210827,000000,110.07,111.217,109.982,110.903,1304465.6142836,0
+PAYX.US,D,20210830,000000,111.031,111.619,110.825,111.05,757173.06736082,0
+PAYX.US,D,20210831,000000,111.414,111.454,110.354,111.002,1485749.2854134,0
+PAYX.US,D,20210901,000000,111.217,111.247,109.168,110.167,1603348.7806108,0
+PAYX.US,D,20210902,000000,110.433,110.698,109.844,110.267,1123182.9628676,0
+PAYX.US,D,20210903,000000,109.864,110.501,109.599,110.149,763634.9926948,0
+PAYX.US,D,20210907,000000,109.933,109.933,107.745,107.912,993505.97932297,0
+PAYX.US,D,20210908,000000,107.795,108.726,107.688,108.688,1253007.8048898,0
+PAYX.US,D,20210909,000000,108.992,109.403,107.883,107.942,880432.99297157,0
+PAYX.US,D,20210910,000000,108.001,108.315,106.844,106.952,1296922.7924918,0
+PAYX.US,D,20210913,000000,107.745,108.305,105.579,106.127,1487790.7521199,0
+PAYX.US,D,20210914,000000,106.735,107.324,106.167,106.324,1565772.3329925,0
+PAYX.US,D,20210915,000000,106.324,107.059,105.952,106.374,1325262.6739628,0
+PAYX.US,D,20210916,000000,106.324,106.648,105.814,106.05,1169644.1754274,0
+PAYX.US,D,20210917,000000,106.207,106.207,104.647,105.481,3727666.2005391,0
+PAYX.US,D,20210920,000000,104.333,105.412,104.098,105.089,2008141.4449715,0
+PAYX.US,D,20210921,000000,105.598,105.598,104.461,105.207,1464740.1252973,0
+PAYX.US,D,20210922,000000,105.207,106.411,104.774,106.05,1661027.8629197,0
+PAYX.US,D,20210923,000000,106.157,107.374,106.04,106.962,1105841.712713,0
+PAYX.US,D,20210924,000000,106.54,107,106.06,106.638,1088582.0396496,0
+PAYX.US,D,20210927,000000,106.237,106.501,105.344,105.471,1313209.658743,0
+PAYX.US,D,20210928,000000,104.5,104.883,103.313,103.49,1488134.3956164,0
+PAYX.US,D,20210929,000000,103.509,105.382,103.372,104.579,1768641.3024448,0
+PAYX.US,D,20210930,000000,110.531,111.178,107.736,109.04,4351686.080558,0
+PAYX.US,D,20211001,000000,109.893,112.042,107.972,111.648,2250550.830512,0
+PAYX.US,D,20211004,000000,111.325,112.758,110.688,111.511,2341379.7835296,0
+PAYX.US,D,20211005,000000,110.05,113.748,109.923,113.276,1906250.6383918,0
+PAYX.US,D,20211006,000000,112.815,114.572,112.531,114.463,1564292.7285015,0
+PAYX.US,D,20211007,000000,115.641,115.758,114.287,115.043,1441020.5663272,0
+PAYX.US,D,20211008,000000,115.386,115.611,114.493,115.071,1134173.4364748,0
+PAYX.US,D,20211011,000000,114.963,114.963,113.758,113.777,1092613.9873804,0
+PAYX.US,D,20211012,000000,113.522,114.856,113.493,113.767,1042210.56189,0
+PAYX.US,D,20211013,000000,114.228,114.493,112.581,113.895,1181866.4631114,0
+PAYX.US,D,20211014,000000,115.043,115.424,114.562,115.14,1348674.2794137,0
+PAYX.US,D,20211015,000000,115.317,115.856,114.963,115.533,1834605.5580753,0
+PAYX.US,D,20211018,000000,115.199,116.561,114.591,116.464,1346775.572617,0
+PAYX.US,D,20211019,000000,116.699,118.142,116.404,118.112,1445197.3133949,0
+PAYX.US,D,20211020,000000,118.298,118.533,117.611,118.189,929413.91793485,0
+PAYX.US,D,20211021,000000,118.072,118.788,117.572,118.67,1101315.2038669,0
+PAYX.US,D,20211022,000000,118.778,120.446,118.71,120.014,1235311.6943887,0
+PAYX.US,D,20211025,000000,119.602,120.299,119.279,119.446,939102.21722444,0
+PAYX.US,D,20211026,000000,119.7,120.22,119.092,119.779,1030094.3244245,0
+PAYX.US,D,20211027,000000,119.642,120.2,118.023,118.759,1270138.9940348,0
+PAYX.US,D,20211028,000000,118.739,119.837,118.435,119.612,1296250.8012033,0
+PAYX.US,D,20211029,000000,120.113,120.73,119.543,120.18,1313285.1175523,0
+PAYX.US,D,20211101,000000,120.18,120.18,117.885,118.543,1227470.0965004,0
+PAYX.US,D,20211102,000000,119.112,120.347,118.69,120.327,1461608.5847102,0
+PAYX.US,D,20211103,000000,120.484,120.75,118.553,120.347,970335.02629094,0
+PAYX.US,D,20211104,000000,120.19,121.132,119.69,120.631,976789.81362944,0
+PAYX.US,D,20211105,000000,121.574,122.652,121.162,121.494,1179533.3583041,0
+PAYX.US,D,20211108,000000,121.77,122.152,119.337,120.093,1065851.6029098,0
+PAYX.US,D,20211109,000000,120.093,120.2,118.67,119.877,1194668.9678562,0
+PAYX.US,D,20211110,000000,119.906,120.897,119.514,120.014,946890.7900035,0
+PAYX.US,D,20211111,000000,120.113,120.701,119.651,120.299,689036.82167815,0
+PAYX.US,D,20211112,000000,120.603,121.965,120.308,121.465,748724.73985696,0
+PAYX.US,D,20211115,000000,121.574,121.808,120.25,121.347,977582.13112739,0
+PAYX.US,D,20211116,000000,121.299,122.741,121.299,121.908,1153419.5117082,0
+PAYX.US,D,20211117,000000,121.407,122.818,121.2,122.691,798017.69719395,0
+PAYX.US,D,20211118,000000,122.661,122.789,121.584,122.357,793735.91962138,0
+PAYX.US,D,20211119,000000,122.995,123.025,121.721,121.848,1174993.5931806,0
+PAYX.US,D,20211122,000000,121.721,123.633,120.906,121.25,1461062.0181994,0
+PAYX.US,D,20211123,000000,120.956,122.466,120.622,122.319,1549962.6927246,0
+PAYX.US,D,20211124,000000,121.751,122.486,121.427,121.936,1458353.6587726,0
+PAYX.US,D,20211126,000000,121.19,122.035,119.112,119.376,909188.91760754,0
+PAYX.US,D,20211129,000000,120.603,121.309,119.827,120.622,1871627.2814736,0
+PAYX.US,D,20211130,000000,120.681,120.887,115.317,116.21,3508544.0153857,0
+PAYX.US,D,20211201,000000,117.709,118.426,114.797,114.836,2007179.8550095,0
+PAYX.US,D,20211202,000000,115.503,118.298,115.404,117.621,1432794.5363968,0
+PAYX.US,D,20211203,000000,117.709,118.239,115.719,116.788,1318513.1893824,0
+PAYX.US,D,20211206,000000,117.876,119.18,117.524,118.867,1569138.4077168,0
+PAYX.US,D,20211207,000000,119.543,120.867,119.543,120.033,1245915.6965266,0
+PAYX.US,D,20211208,000000,120.407,121.063,119.327,119.946,1392766.6971889,0
+PAYX.US,D,20211209,000000,119.946,120.357,119.014,119.249,1135373.6394286,0
+PAYX.US,D,20211210,000000,119.671,121.162,119.337,121.132,1198753.9406964,0
+PAYX.US,D,20211213,000000,121.19,121.818,119.975,121.27,1441168.424805,0
+PAYX.US,D,20211214,000000,120.367,121.113,118.209,119.357,1824151.4538423,0
+PAYX.US,D,20211215,000000,119.583,122.367,119.426,122.132,1510142.8750993,0
+PAYX.US,D,20211216,000000,122.691,123.25,120.906,121.514,1551522.8545932,0
+PAYX.US,D,20211217,000000,121.024,122.397,120.446,120.779,3343180.113597,0
+PAYX.US,D,20211220,000000,119.112,120.759,118.494,120.691,1626957.1907943,0
+PAYX.US,D,20211221,000000,121.554,123.564,121.063,123.25,2650033.8459513,0
+PAYX.US,D,20211222,000000,126.564,132.057,123.809,130.056,4722937.3041721,0
+PAYX.US,D,20211223,000000,130.634,133.753,130.557,130.87,2914981.9620671,0
+PAYX.US,D,20211227,000000,131.263,132.439,130.037,132.233,2041543.1849494,0
+PAYX.US,D,20211228,000000,132.606,133.459,131.791,132.439,1106966.4568574,0
+PAYX.US,D,20211229,000000,132.262,134.616,132.262,133.93,1345587.6062269,0
+PAYX.US,D,20211230,000000,134.136,135.47,132.841,133.018,1090898.8290387,0
+PAYX.US,D,20211231,000000,133.086,133.841,132.429,133.067,1030276.8531659,0
+PAYX.US,D,20220103,000000,132.596,133.409,129.683,131.125,2511477.1960333,0
+PAYX.US,D,20220104,000000,130.948,132.469,130.056,130.88,1921648.3143494,0
+PAYX.US,D,20220105,000000,130.557,131.331,128.301,128.379,1842569.5216004,0
+PAYX.US,D,20220106,000000,128.379,129.173,127.025,127.516,2516585.9613676,0
+PAYX.US,D,20220107,000000,127.467,128.085,125.496,125.604,1595630.568073,0
+PAYX.US,D,20220110,000000,124.672,124.682,122.21,123.398,2182466.5902249,0
+PAYX.US,D,20220111,000000,124.829,125.761,122.751,125.536,1895575.256299,0
+PAYX.US,D,20220112,000000,126.721,126.721,124.231,125.054,1245195.7786972,0
+PAYX.US,D,20220113,000000,125.221,125.692,123.212,123.446,1496893.7357803,0
+PAYX.US,D,20220114,000000,122.427,123.535,121.034,121.858,1643607.0751013,0
+PAYX.US,D,20220118,000000,119.789,120.965,119.033,119.936,1936578.9614599,0
+PAYX.US,D,20220119,000000,120.347,121.318,118.112,118.219,1758542.0585585,0
+PAYX.US,D,20220120,000000,117.876,120.916,117.631,117.945,1947077.933093,0
+PAYX.US,D,20220121,000000,118.249,118.955,115.65,115.689,2326472.5898327,0
+PAYX.US,D,20220124,000000,115.19,117.19,112.404,117.072,3521199.6813665,0
+PAYX.US,D,20220125,000000,115.836,117.454,114.062,115.788,2377843.7235671,0
+PAYX.US,D,20220126,000000,116.601,116.866,109.933,110.718,3518907.3651047,0
+PAYX.US,D,20220127,000000,111.471,112.169,107.775,108.795,3043766.6961771,0
+PAYX.US,D,20220128,000000,108.863,113.119,107.745,113.101,2869207.0167866,0
+PAYX.US,D,20220131,000000,112.217,115.846,111.658,115.484,2169679.3811847,0
+PAYX.US,D,20220201,000000,114.816,116.101,114.257,115.817,2057384.4363403,0
+PAYX.US,D,20220202,000000,115.167,118.112,115.167,117.788,2105790.2428108,0
+PAYX.US,D,20220203,000000,116.651,117.748,116.248,116.561,2049504.0893336,0
+PAYX.US,D,20220204,000000,115.973,118.072,114.886,117.591,1929758.0969248,0
+PAYX.US,D,20220207,000000,117.681,118.376,116.768,117.651,1413925.7552101,0
+PAYX.US,D,20220208,000000,117.444,118.935,116.818,118.68,1600587.3960749,0
+PAYX.US,D,20220209,000000,120.043,121.898,119.485,121.721,2206930.5401519,0
+PAYX.US,D,20220210,000000,119.142,120.564,117.533,118.042,2497203.2445065,0
+PAYX.US,D,20220211,000000,117.269,118.876,116.367,116.611,2125938.7646152,0
+PAYX.US,D,20220214,000000,116.661,117.028,115.033,116.19,2740327.4493083,0
+PAYX.US,D,20220215,000000,117.347,117.823,116.534,117.788,1809630.7316148,0
+PAYX.US,D,20220216,000000,117.416,118.323,115.964,117.7,2218051.5371051,0
+PAYX.US,D,20220217,000000,116.798,117.117,113.905,114.1,1935470.5327337,0
+PAYX.US,D,20220218,000000,113.699,114.816,113.042,113.6,1481656.1548642,0
+PAYX.US,D,20220222,000000,113.081,114.522,112.434,113.356,1781326.5401212,0
+PAYX.US,D,20220223,000000,113.925,114.513,111.149,111.414,1777386.3666178,0
+PAYX.US,D,20220224,000000,109.482,113.748,109.236,113.552,2505180.464309,0
+PAYX.US,D,20220225,000000,113.718,116.395,113.296,116.347,1284535.3111982,0
+PAYX.US,D,20220228,000000,114.983,117.061,114.587,116.758,1722580.8373454,0
+PAYX.US,D,20220301,000000,116.581,117.239,114.581,115.277,1497457.637423,0
+PAYX.US,D,20220302,000000,115.856,118.553,115.709,118.052,1359034.5699918,0
+PAYX.US,D,20220303,000000,119.19,119.622,117.671,118.092,1461885.9468201,0
+PAYX.US,D,20220304,000000,117.444,121.574,116.258,121.19,2006590.4605257,0
+PAYX.US,D,20220307,000000,121.162,122.417,119.563,120.043,2278180.9912898,0
+PAYX.US,D,20220308,000000,119.327,121.28,115.964,116.14,1996640.0948308,0
+PAYX.US,D,20220309,000000,118.337,120.347,117.19,119.936,1712699.8121779,0
+PAYX.US,D,20220310,000000,118.062,120.161,116.267,119.827,1343585.9083523,0
+PAYX.US,D,20220311,000000,120.73,122.063,118.132,118.259,1092127.5839743,0
+PAYX.US,D,20220314,000000,118.445,119.367,116.828,117.572,1138448.076052,0
+PAYX.US,D,20220315,000000,118.592,119.553,116.626,119.465,1347902.3561886,0
+PAYX.US,D,20220316,000000,120.024,122.26,118.933,122.142,1478594.9745182,0
+PAYX.US,D,20220317,000000,121.965,123.269,121.147,123.192,1441970.9394393,0
+PAYX.US,D,20220318,000000,123.259,126.109,122.357,125.653,3631842.6901148,0
+PAYX.US,D,20220321,000000,124.986,125.437,122.682,124.212,1636927.950762,0
+PAYX.US,D,20220322,000000,124.27,125.543,123.775,124.986,1425956.3367298,0
+PAYX.US,D,20220323,000000,124.388,124.388,122.858,122.955,1593560.5493847,0
+PAYX.US,D,20220324,000000,123.858,125.3,122.888,125.27,1148045.6208277,0
+PAYX.US,D,20220325,000000,125.477,126.457,124.27,126.222,1237345.0033861,0
+PAYX.US,D,20220328,000000,126.153,127.722,125.584,127.359,1848408.4019005,0
+PAYX.US,D,20220329,000000,128.232,130.193,127.634,129.967,2683040.9567507,0
+PAYX.US,D,20220330,000000,129.449,134.9,126.016,134.244,2931759.310579,0
+PAYX.US,D,20220331,000000,135.244,137.951,133.773,133.832,3248367.1393893,0
+PAYX.US,D,20220401,000000,134.126,136.234,132.734,136.185,2351269.9861199,0
+PAYX.US,D,20220404,000000,136.567,136.911,134.547,136.617,2796238.348166,0
+PAYX.US,D,20220405,000000,136.861,139.172,135.842,136.558,2777625.5151029,0
+PAYX.US,D,20220406,000000,136.293,139.176,135.46,138.499,2805799.1832507,0
+PAYX.US,D,20220407,000000,137.656,138.853,136.607,137.137,3520139.1791813,0
+PAYX.US,D,20220408,000000,136.323,138.175,135.729,136.597,2443935.4434025,0
+PAYX.US,D,20220411,000000,136.999,137.165,133.998,134.195,1606686.3033533,0
+PAYX.US,D,20220412,000000,135.356,136.195,133.489,133.95,1386455.6894736,0
+PAYX.US,D,20220413,000000,134.499,135.597,133.372,135.224,1421619.4946206,0
+PAYX.US,D,20220414,000000,135.224,135.833,133.793,134.047,1605966.3855236,0
+PAYX.US,D,20220418,000000,133.282,134.537,132.322,133.125,1486594.6280206,0
+PAYX.US,D,20220419,000000,133.312,135.185,132.243,134.803,2201353.7262571,0
+PAYX.US,D,20220420,000000,135.833,137.47,135.656,136.931,1865918.9245193,0
+PAYX.US,D,20220421,000000,137.412,138.539,135.234,135.646,1683350.4142037,0
+PAYX.US,D,20220422,000000,135.057,135.176,128.605,128.81,2422461.2938667,0
+PAYX.US,D,20220425,000000,128.968,129.743,125.868,129.693,2820683.9432475,0
+PAYX.US,D,20220426,000000,128.918,129.752,126.996,127.006,2293248.2800281,0
+PAYX.US,D,20220427,000000,128.163,130.321,127.668,128.163,1812715.3653745,0
+PAYX.US,D,20220428,000000,129.32,130.615,127.942,129.84,1498387.6162623,0
+PAYX.US,D,20220429,000000,129.439,129.449,124.005,124.28,2020604.3850744,0
+PAYX.US,D,20220502,000000,124.437,126.417,122.731,125.183,2025118.6573569,0
+PAYX.US,D,20220503,000000,125.761,126.54,124.815,126.065,1521568.7664307,0
+PAYX.US,D,20220504,000000,126.104,130.33,125.26,129.909,1954231.2242746,0
+PAYX.US,D,20220505,000000,128.84,129.144,121.005,122.182,2399875.6564638,0
+PAYX.US,D,20220506,000000,121.181,122.504,120.043,121.76,1910285.6452636,0
+PAYX.US,D,20220509,000000,120.779,120.779,117.357,117.945,2471429.9822664,0
+PAYX.US,D,20220510,000000,119.966,120.671,116.551,117.808,2293224.8266144,0
+PAYX.US,D,20220511,000000,116.563,118.124,116.11,116.702,2842410.7125525,0
+PAYX.US,D,20220512,000000,115.942,116.771,114.175,116.415,2242664.5158388,0
+PAYX.US,D,20220513,000000,117.383,119.076,116.969,118.153,1354249.5934237,0
+PAYX.US,D,20220516,000000,117.709,119.447,117.057,118.518,1167880.4723492,0
+PAYX.US,D,20220517,000000,120.206,120.7,119.382,120.058,1345817.3165843,0
+PAYX.US,D,20220518,000000,118.844,118.893,115.646,115.932,1627678.6299405,0
+PAYX.US,D,20220519,000000,115.202,115.922,113.761,114.353,2320121.1174369,0
+PAYX.US,D,20220520,000000,115.863,116.377,112.634,115.823,2296028.75318,0
+PAYX.US,D,20220523,000000,116.633,117.383,114.698,116.693,1824978.1050634,0
+PAYX.US,D,20220524,000000,116.001,116.544,114.215,116.327,1646534.7569336,0
+PAYX.US,D,20220525,000000,115.576,117.418,115.073,116.475,1432340.3378981,0
+PAYX.US,D,20220526,000000,117.166,120.374,116.683,119.644,1557401.2145464,0
+PAYX.US,D,20220527,000000,120.898,122.506,120.582,122.487,1580866.5269815,0
+PAYX.US,D,20220531,000000,121.943,123.148,120.572,122.24,2556363.6510101,0
+PAYX.US,D,20220601,000000,122.605,123.218,119.97,120.69,1503184.0246464,0
+PAYX.US,D,20220602,000000,121.203,124.451,120.522,124.333,1571596.4927002,0
+PAYX.US,D,20220603,000000,123.819,124.72,123.208,124.195,1373029.7448327,0
+PAYX.US,D,20220606,000000,125.408,125.814,123.602,124.313,1226464.7388295,0
+PAYX.US,D,20220607,000000,123.02,125.37,122.082,125.122,1254647.6285403,0
+PAYX.US,D,20220608,000000,124.373,124.797,123.093,123.987,1202803.9158911,0
+PAYX.US,D,20220609,000000,123.553,123.928,121.006,121.026,1080038.5148936,0
+PAYX.US,D,20220610,000000,119.407,120.431,118.104,119.081,1377768.5952718,0
+PAYX.US,D,20220613,000000,116.603,117.362,115.102,115.705,1723119.1588249,0
+PAYX.US,D,20220614,000000,116.525,116.533,114.698,115.962,1529302.4044822,0
+PAYX.US,D,20220615,000000,116.563,118.192,114.826,116.435,1398324.5493356,0
+PAYX.US,D,20220616,000000,114.205,114.619,111.406,112.348,2265629.4024261,0
+PAYX.US,D,20220617,000000,112.339,113.37,109.051,111.549,4579459.7414903,0
+PAYX.US,D,20220621,000000,112.744,115.044,112.616,114.787,2018719.8968296,0
+PAYX.US,D,20220622,000000,113.415,115.586,112.536,114.145,1783182.4166778,0
+PAYX.US,D,20220623,000000,115.232,116.149,114.047,115.804,1808768.9674242,0
+PAYX.US,D,20220624,000000,116.781,120.868,116.435,120.858,2351862.703512,0
+PAYX.US,D,20220627,000000,120.759,123.128,120.611,121.085,2944527.9757773,0
+PAYX.US,D,20220628,000000,121.105,122.408,118.084,118.341,2463591.3846432,0
+PAYX.US,D,20220629,000000,114.708,116.771,111.203,113.375,3522988.8528186,0
+PAYX.US,D,20220630,000000,111.875,115.127,111.732,112.408,2727284.4032954,0
+PAYX.US,D,20220701,000000,112.754,115.132,112.052,114.866,1715041.4347117,0
+PAYX.US,D,20220705,000000,113.947,114.095,110.286,114.086,1446326.9364472,0
+PAYX.US,D,20220706,000000,114.678,116.405,113.683,115.468,1934990.7509993,0
+PAYX.US,D,20220707,000000,114.925,115.705,114.175,115.024,1568375.1279297,0
+PAYX.US,D,20220708,000000,114.215,115.576,113.208,115.3,1311346.6875244,0
+PAYX.US,D,20220711,000000,114.678,115.34,113.78,114.728,1127482.7347131,0
+PAYX.US,D,20220712,000000,114.906,115.912,112.841,113.375,1283284.3457406,0
+PAYX.US,D,20220713,000000,110.878,113.02,110.759,111.885,1367714.4929614,0
+PAYX.US,D,20220714,000000,110.799,112.161,109.737,111.687,1256559.174239,0
+PAYX.US,D,20220715,000000,113.188,113.761,112.596,113.523,1634323.9610394,0
+PAYX.US,D,20220718,000000,114.273,115.3,112.546,113.118,1395714.0282621,0
+PAYX.US,D,20220719,000000,114.688,117.966,114.19,117.64,1725151.2524506,0
+PAYX.US,D,20220720,000000,117.986,119.525,117.354,118.755,2166356.665074,0
+PAYX.US,D,20220721,000000,118.933,120.72,118.242,120.482,1448397.5243688,0
+PAYX.US,D,20220722,000000,121.105,122.521,120.068,120.868,1502378.6834538,0
+PAYX.US,D,20220725,000000,120.74,121.124,119.447,119.96,1519396.2013091,0
+PAYX.US,D,20220726,000000,120.256,120.976,119.194,119.673,1654831.2907293,0
+PAYX.US,D,20220727,000000,120.296,124.421,119.95,123.8,2122206.7465858,0
+PAYX.US,D,20220728,000000,124.382,127.049,123.869,126.623,1250165.0690719,0
+PAYX.US,D,20220729,000000,126.683,127.343,125.853,126.633,1545761.7550455,0
+PAYX.US,D,20220801,000000,125.606,126.593,124.379,124.955,1491880.8837316,0
+PAYX.US,D,20220802,000000,124.718,125.571,123.701,124.737,1434769.5305771,0
+PAYX.US,D,20220803,000000,125.596,127.857,124.935,127.314,1169576.2473888,0
+PAYX.US,D,20220804,000000,127.343,127.403,126.169,126.919,774718.98015671,0
+PAYX.US,D,20220805,000000,125.398,128.134,125.36,127.886,992110.45177584,0
+PAYX.US,D,20220808,000000,128.864,129.851,127.876,129.219,1327066.5424013,0
+PAYX.US,D,20220809,000000,129.485,130.231,128.76,129.219,990787.4636028,0
+PAYX.US,D,20220810,000000,132.099,132.556,130.908,131.93,1179431.4972907,0
+PAYX.US,D,20220811,000000,132.894,133.102,131.017,131.166,1288828.5322806,0
+PAYX.US,D,20220812,000000,132.05,134.691,131.821,134.681,1837212.2831965,0
+PAYX.US,D,20220815,000000,134.354,137.284,133.738,137.204,1512165.7086395,0
+PAYX.US,D,20220816,000000,136.439,137.552,135.943,137.363,1100414.4724226,0
+PAYX.US,D,20220817,000000,136.35,137.79,136.102,137.671,1455558.1198469,0
+PAYX.US,D,20220818,000000,137.82,138.515,137.025,138.207,1076258.0750067,0
+PAYX.US,D,20220819,000000,137.293,137.999,136.539,137.542,2767264.2939801,0
+PAYX.US,D,20220822,000000,136.787,136.787,134.493,135.009,1323516.0355517,0
+PAYX.US,D,20220823,000000,135.054,135.436,133.907,134.076,1031831.8915719,0
+PAYX.US,D,20220824,000000,133.986,134.989,133.718,134.155,1150042.2710068,0
+PAYX.US,D,20220825,000000,134.572,134.731,132.546,133.142,1533245.0375504,0
+PAYX.US,D,20220826,000000,133.4,133.51,127.68,127.918,1980214.4102525,0
+PAYX.US,D,20220829,000000,127.422,127.58,126.091,126.24,1439849.5643017,0
+PAYX.US,D,20220830,000000,126.428,126.428,123.072,123.379,1570146.7010448,0
+PAYX.US,D,20220831,000000,124.651,124.651,122.198,122.495,1609864.6474609,0
+PAYX.US,D,20220901,000000,122.237,123.538,121.413,123.399,1369288.4364574,0
+PAYX.US,D,20220902,000000,123.618,124.671,119.461,120.072,1771916.2048328,0
+PAYX.US,D,20220906,000000,120.241,121.78,119.203,120.777,1361701.4890801,0
+PAYX.US,D,20220907,000000,120.996,123.459,120.792,123.052,1368331.8870204,0
+PAYX.US,D,20220908,000000,122.555,124.551,121.522,124.373,1402488.7570774,0
+PAYX.US,D,20220909,000000,124.68,126.369,124.214,125.962,1535116.8537646,0
+PAYX.US,D,20220912,000000,126.409,127.491,125.991,126.458,1116874.1709995,0
+PAYX.US,D,20220913,000000,124.075,124.551,120.976,121.244,1993403.7166486,0
+PAYX.US,D,20220914,000000,121.8,122.083,119.119,120.32,2081254.2238447,0
+PAYX.US,D,20220915,000000,120.112,120.539,117.629,118.145,1294244.6158828,0
+PAYX.US,D,20220916,000000,117.351,119.784,116.437,119.307,2147746.4924518,0
+PAYX.US,D,20220919,000000,118.622,120.703,118.096,120.658,1074401.3622046,0
+PAYX.US,D,20220920,000000,119.903,120.157,118.354,119.218,1321151.8481009,0
+PAYX.US,D,20220921,000000,120.648,121.085,117.073,117.103,1961593.9168419,0
+PAYX.US,D,20220922,000000,116.835,118.096,115.553,116.805,2151895.9032205,0
+PAYX.US,D,20220923,000000,116.05,116.298,112.663,114.232,2113105.3063113,0
+PAYX.US,D,20220926,000000,114.232,115.176,112.773,113.259,1867912.4856562,0
+PAYX.US,D,20220927,000000,114.059,114.948,111.352,112.544,1995342.9947706,0
+PAYX.US,D,20220928,000000,115.831,118.394,111.62,116.576,3324580.2028502,0
+PAYX.US,D,20220929,000000,115.663,115.931,111.104,112.614,2717865.0603666,0
+PAYX.US,D,20220930,000000,113.368,114.818,111.332,111.442,2541769.34347,0
+PAYX.US,D,20221003,000000,112.494,114.719,111.541,114.074,1849744.0877165,0
+PAYX.US,D,20221004,000000,115.812,116.825,114.198,114.6,2218172.6964807,0
+PAYX.US,D,20221005,000000,113.877,115.082,111.829,113.805,2184762.9418787,0
+PAYX.US,D,20221006,000000,113.855,114.083,110.697,110.925,2343974.0508696,0
+PAYX.US,D,20221007,000000,109.823,110.151,108.224,108.84,2148245.9119474,0
+PAYX.US,D,20221010,000000,109.416,109.714,107.807,109.128,1479865.5513845,0
+PAYX.US,D,20221011,000000,108.939,109.535,106.759,107.598,1712543.68472,0
+PAYX.US,D,20221012,000000,107.777,108.283,107.072,107.261,1439064.1868691,0
+PAYX.US,D,20221013,000000,105.066,110.21,104.937,109.515,1905580.3955945,0
+PAYX.US,D,20221014,000000,110.647,111.039,108.055,108.442,1803099.7164818,0
+PAYX.US,D,20221017,000000,110.806,111.968,110.24,111.183,1642319.8664141,0
+PAYX.US,D,20221018,000000,112.951,114.401,111.68,112.604,1823542.6882935,0
+PAYX.US,D,20221019,000000,111.198,111.978,109.436,110.687,1298632.6605636,0
+PAYX.US,D,20221020,000000,111.094,112.221,109.625,110.3,1241949.5547103,0
+PAYX.US,D,20221021,000000,110.121,111.769,108.939,111.392,1272693.0536182,0
+PAYX.US,D,20221024,000000,112.902,113.517,111.342,113.368,1317867.3594022,0
+PAYX.US,D,20221025,000000,113.517,115.841,113.517,115.682,2049596.4650537,0
+PAYX.US,D,20221026,000000,115.822,117.281,114.004,114.6,1598322.6198848,0
+PAYX.US,D,20221027,000000,115.146,116.129,114.401,114.967,1266684.9162591,0
+PAYX.US,D,20221028,000000,115.444,119.685,115.315,118.97,1967387.5857482,0
+PAYX.US,D,20221031,000000,117.937,118.543,116.924,117.5,1705338.3502234,0
+PAYX.US,D,20221101,000000,118.245,118.702,116.139,117.252,1079400.591631,0
+PAYX.US,D,20221102,000000,117.103,118.533,113.686,113.716,1511571.6410943,0
+PAYX.US,D,20221103,000000,112.137,113.632,111.154,112.266,1604358.9502799,0
+PAYX.US,D,20221104,000000,113.319,114.024,110.498,112.981,1796734.1317015,0
+PAYX.US,D,20221107,000000,113.597,115.116,112.782,114.59,1363750.5186638,0
+PAYX.US,D,20221108,000000,115.2,118.71,114.77,117.05,1342764,0
+PAYX.US,D,20221109,000000,116.79,117.13,115.08,115.24,1216570,0
+PAYX.US,D,20221110,000000,120.41,121.82,118.32,121.38,2058210,0
+PAYX.US,D,20221111,000000,121.62,122.05,119.17,121.01,2098004,0
+PAYX.US,D,20221114,000000,120.76,123.24,120.25,121.19,1818880,0
+PAYX.US,D,20221115,000000,123.66,123.66,120.21,121.67,1521718,0
+PAYX.US,D,20221116,000000,121.99,122.43,120.05,120.49,1827084,0
+PAYX.US,D,20221117,000000,119.3,120.84,118.1,120.22,1442736,0
+PAYX.US,D,20221118,000000,121.09,121.86,119.49,120.83,1164002,0
+PAYX.US,D,20221121,000000,120.91,122.28,120.35,121.55,919118,0
+PAYX.US,D,20221122,000000,122.3,122.95,120.61,122.78,1117877,0
+PAYX.US,D,20221123,000000,122.85,123.67,122.41,123.16,1194958,0
+PAYX.US,D,20221125,000000,123.22,123.715,122.67,123.21,599587,0
+PAYX.US,D,20221128,000000,122,122.62,120.085,120.47,1524334,0
+PAYX.US,D,20221129,000000,120.24,121.03,118.72,120.15,1217752,0
+PAYX.US,D,20221130,000000,120.14,124.19,119.64,124.03,2628900,0
+PAYX.US,D,20221201,000000,124.45,126.325,123.71,125.9,1466310,0
+PAYX.US,D,20221202,000000,123.775,126.3,123.68,125.98,1291144,0
+PAYX.US,D,20221205,000000,124.58,125.08,122.59,123.19,1415777,0
+PAYX.US,D,20221206,000000,123.49,123.49,119.95,120.63,1198267,0
+PAYX.US,D,20221207,000000,120.97,121.36,119.74,120.44,932019,0
+PAYX.US,D,20221208,000000,120.72,122.005,119.87,120.16,1489861,0
+PAYX.US,D,20221209,000000,119.73,120.25,119.17,119.51,1563746,0
+PAYX.US,D,20221212,000000,120,123.08,119.51,122.97,1271180,0
+PAYX.US,D,20221213,000000,127.39,127.89,122.68,123.32,1255283,0
+PAYX.US,D,20221214,000000,122.79,125.145,121.59,122.67,2155453,0
+PAYX.US,D,20221215,000000,121.22,121.51,116.785,117.08,2076317,0
+PAYX.US,D,20221216,000000,115.71,116.53,115.05,115.96,2859878,0
+PAYX.US,D,20221219,000000,116.15,116.69,114.935,115.52,1810086,0
+PAYX.US,D,20221220,000000,114.99,115.76,113.525,114.26,1501363,0
+PAYX.US,D,20221221,000000,114.87,115.86,113.9,114.77,2282607,0
+PAYX.US,D,20221222,000000,111,112.22,108,112.18,4401045,0
+PAYX.US,D,20221223,000000,112.74,116.24,112.42,116.01,2503109,0
+PAYX.US,D,20221227,000000,115.86,116.04,114.27,115.13,1494913,0
+PAYX.US,D,20221228,000000,115.08,116.2,114.375,114.43,1589982,0
+PAYX.US,D,20221229,000000,114.85,117.07,114.535,116.46,1372402,0
+PAYX.US,D,20221230,000000,115.82,116.11,113.97,115.56,1060897,0
+PAYX.US,D,20230103,000000,116.64,116.82,114.88,115.81,1792600,0
+PAYX.US,D,20230104,000000,116.95,118.19,115.775,117.07,1475251,0
+PAYX.US,D,20230105,000000,116.39,116.44,113.7,114.36,1352298,0
+PAYX.US,D,20230106,000000,115.59,117.98,114.98,117.45,1257902,0
+PAYX.US,D,20230109,000000,117.35,119.04,117.13,117.41,1484221,0
+PAYX.US,D,20230110,000000,117.23,117.95,115.86,117.31,1112471,0
+PAYX.US,D,20230111,000000,118.08,119.78,117.17,119.68,1579168,0
+PAYX.US,D,20230112,000000,119.49,120.09,118.75,119.85,1373095,0
+PAYX.US,D,20230113,000000,119.66,120.69,119.28,120.31,1237713,0
+PAYX.US,D,20230117,000000,118.89,120.11,117.94,118.42,2157357,0
+PAYX.US,D,20230118,000000,118.64,119.27,117.17,117.23,1809850,0
+PAYX.US,D,20230119,000000,116.91,117.2,115.41,115.52,1122005,0
+PAYX.US,D,20230120,000000,115.67,118.53,114.705,117.93,1987591,0
+PAYX.US,D,20230123,000000,117.78,120.96,117.07,119.99,1599253,0
+PAYX.US,D,20230124,000000,119.9,120.14,117.93,118.62,1332524,0
+PAYX.US,D,20230125,000000,116.44,116.47,112.38,115.62,2335292,0
+PAYX.US,D,20230126,000000,116.19,116.5,114.74,115.1,1679281,0
+PAYX.US,D,20230127,000000,114.18,114.6969,112.65,113.03,2257706,0
+PAYX.US,D,20230130,000000,112.76,115.52,112.63,114.69,2798233,0
+PAYX.US,D,20230131,000000,115.15,115.87,113.81,115.86,1564900,0
+PAYX.US,D,20230201,000000,115.64,118.49,115.01,117.71,1535674,0
+PAYX.US,D,20230202,000000,118.6,120.92,117.78,120.6,2475844,0
+PAYX.US,D,20230203,000000,118.85,120.14,116.92,118.58,1791713,0
+PAYX.US,D,20230206,000000,117.37,118.29,116.45,116.66,1102073,0
+PAYX.US,D,20230207,000000,116.02,118.385,115.54,117.87,1128432,0
+PAYX.US,D,20230208,000000,116.02,116.82,114.64,114.93,2081110,0
+PAYX.US,D,20230209,000000,116.14,116.23,113.37,113.75,1890196,0
+PAYX.US,D,20230210,000000,113,114.72,113,114.22,1571758,0
+PAYX.US,D,20230213,000000,114.3,115.58,114.18,115.51,1295687,0
+PAYX.US,D,20230214,000000,115.18,115.75,113,113.94,1246235,0
+PAYX.US,D,20230215,000000,113.63,115.33,113.05,115.23,1415926,0
+PAYX.US,D,20230216,000000,113.72,115.51,113.44,114.66,1263564,0
+PAYX.US,D,20230217,000000,114.25,115.28,113.89,114.75,1220281,0
+PAYX.US,D,20230221,000000,113.43,113.775,111.43,111.52,1775508,0
+PAYX.US,D,20230222,000000,111.67,112.33,110.5614,110.68,1219188,0
+PAYX.US,D,20230223,000000,111.04,111.8194,110.33,111.32,1266856,0
+PAYX.US,D,20230224,000000,109.91,111.255,109.45,110.98,1569927,0
+PAYX.US,D,20230227,000000,111.8,112.3,110.58,110.99,1164831,0
+PAYX.US,D,20230228,000000,110.66,111.67,110.35,110.4,1691930,0
+PAYX.US,D,20230301,000000,110.24,110.84,108.97,110.7,1925568,0
+PAYX.US,D,20230302,000000,110.015,112.35,110.015,112.1,1427598,0
+PAYX.US,D,20230303,000000,112.29,113.01,111.59,112.73,1694895,0
+PAYX.US,D,20230306,000000,112.89,113.625,112.62,113.13,1212577,0
+PAYX.US,D,20230307,000000,113.08,113.2538,111.58,112.09,2161396,0
+PAYX.US,D,20230308,000000,112,113.12,111.53,112.69,1128046,0
+PAYX.US,D,20230309,000000,113.27,113.36,110.955,111.05,1279132,0
+PAYX.US,D,20230310,000000,110.57,110.85,107.6,107.83,1901199,0
+PAYX.US,D,20230313,000000,107.28,110.535,106.775,108.33,1906630,0
+PAYX.US,D,20230314,000000,109.5,110.19,106.85,108.24,1885298,0
+PAYX.US,D,20230315,000000,107.31,107.8,106.29,107,1992911,0
+PAYX.US,D,20230316,000000,106.81,108.905,106.17,108.67,1583019,0
+PAYX.US,D,20230317,000000,108.67,109.31,107.3,107.53,7237503,0
+PAYX.US,D,20230320,000000,108.21,109.88,107.8402,109.7,2174382,0
+PAYX.US,D,20230321,000000,110.2,110.71,109.08,110.29,1901527,0
+PAYX.US,D,20230322,000000,110.29,110.66,106.98,107.07,1930623,0
+PAYX.US,D,20230323,000000,107.14,109.76,106.76,107.88,1984840,0
+PAYX.US,D,20230324,000000,107.88,109.13,107.15,108.84,1654990,0
+PAYX.US,D,20230327,000000,109.43,109.66,108.6,109.08,2284431,0
+PAYX.US,D,20230328,000000,108.75,110.6131,108.49,108.98,2643520,0
+PAYX.US,D,20230329,000000,110.51,116.8588,109.23,116.03,5048052,0
+PAYX.US,D,20230330,000000,117.93,117.93,113.29,113.54,2497511,0
+PAYX.US,D,20230331,000000,114.37,115.12,113.71,114.59,3092615,0
+PAYX.US,D,20230403,000000,112.66,112.755,110.31,111.33,3514581,0
+PAYX.US,D,20230404,000000,111.57,112.32,108.69,109.9,2958401,0
+PAYX.US,D,20230405,000000,109.72,110.29,108.0201,108.83,2333881,0
+PAYX.US,D,20230406,000000,108.62,109.59,108.09,109.04,2090086,0
+PAYX.US,D,20230410,000000,107.81,109.3,107.5338,109.3,2573437,0
+PAYX.US,D,20230411,000000,109.3,109.6,108.47,109.38,2325246,0
+PAYX.US,D,20230412,000000,110.34,110.565,108.28,108.41,1932264,0
+PAYX.US,D,20230413,000000,108.72,109.33,108.0372,109.25,1749665,0
+PAYX.US,D,20230414,000000,109.08,109.95,107.205,107.92,1561277,0
+PAYX.US,D,20230417,000000,108.45,109.57,108.05,109.57,1777858,0
+PAYX.US,D,20230418,000000,109.73,110.265,108.54,109.3,1370088,0
+PAYX.US,D,20230419,000000,109.41,110.22,108.87,109.77,1268879,0
+PAYX.US,D,20230420,000000,108.93,109.66,108.245,109.07,1464043,0
+PAYX.US,D,20230421,000000,109.49,109.63,108.67,109.52,1343117,0
+PAYX.US,D,20230424,000000,109.71,111.01,109.53,110.89,1995582,0
+PAYX.US,D,20230425,000000,110.19,110.19,107.55,107.95,1888578,0
+PAYX.US,D,20230426,000000,105.77,107.09,104.78,105.37,2350037,0
+PAYX.US,D,20230427,000000,105.83,108.06,105.69,107.84,1688371,0
+PAYX.US,D,20230428,000000,108.56,110.02,108.065,109.86,1854199,0
+PAYX.US,D,20230501,000000,109.52,110.72,109.37,110.07,1438134,0
+PAYX.US,D,20230502,000000,109.98,110.2,107.02,107.6,1393958,0
+PAYX.US,D,20230503,000000,108.34,109.15,107.58,107.67,1510464,0
+PAYX.US,D,20230504,000000,107.42,107.87,106.85,107.2,1584697,0
+PAYX.US,D,20230505,000000,108,108.78,106.615,107.83,1539284,0
+PAYX.US,D,20230508,000000,108.04,108.04,106.27,106.33,1205070,0
+PAYX.US,D,20230509,000000,106.5,107.66,105.98,107.25,2051279,0
+PAYX.US,D,20230510,000000,107.72,108.67,106.7,108.62,2249284,0
+PAYX.US,D,20230511,000000,107.83,108.06,106.31,106.61,1919393,0
+PAYX.US,D,20230512,000000,107.17,107.47,105.92,106.89,1010886,0
+PAYX.US,D,20230515,000000,106.89,108.44,106.55,108.17,1551593,0
+PAYX.US,D,20230516,000000,107.86,107.93,105.89,106.06,2064013,0
+PAYX.US,D,20230517,000000,106.67,107.68,105.93,107.31,1667075,0
+PAYX.US,D,20230518,000000,107.18,108.81,106.91,108.76,1053092,0
+PAYX.US,D,20230519,000000,109.1,109.29,107.59,108.11,1480612,0
+PAYX.US,D,20230522,000000,108.8,110.28,107.89,109.99,1419251,0
+PAYX.US,D,20230523,000000,109.96,109.98,108.53,108.85,2351112,0
+PAYX.US,D,20230524,000000,109.07,109.46,108.06,108.33,1723318,0
+PAYX.US,D,20230525,000000,107.65,108.085,106.07,107.88,2619709,0
+PAYX.US,D,20230526,000000,108.19,109.42,107.095,108.17,2188856,0
+PAYX.US,D,20230530,000000,108.55,108.55,105.195,107.34,2164173,0
+PAYX.US,D,20230531,000000,107.52,107.58,104.09,104.93,16804951,0
+PAYX.US,D,20230601,000000,105.89,107.26,105.07,107.2,3044403,0
+PAYX.US,D,20230602,000000,107.42,110.37,106.94,110.25,2892689,0
+PAYX.US,D,20230605,000000,110.69,112.03,110.31,111.65,2547651,0
+PAYX.US,D,20230606,000000,111.75,111.77,110.24,111.41,1581624,0
+PAYX.US,D,20230607,000000,111.75,112.45,110.56,111.91,1849725,0
+PAYX.US,D,20230608,000000,111.59,111.87,110.58,110.96,1513695,0
+PAYX.US,D,20230609,000000,110.67,112.23,110.3844,111.69,1545054,0
+PAYX.US,D,20230612,000000,112.18,113.345,111.7,113.09,1767973,0
+PAYX.US,D,20230613,000000,113.52,113.91,113.03,113.51,1381803,0
+PAYX.US,D,20230614,000000,114.09,114.51,111.07,111.54,1615951,0
+PAYX.US,D,20230615,000000,111.47,113.6,111.23,113.31,1366944,0
+PAYX.US,D,20230616,000000,113.81,114.63,113.14,113.59,3843770,0
+PAYX.US,D,20230620,000000,113,113.3,111.8,112.24,1520132,0
+PAYX.US,D,20230621,000000,112.03,113.79,111.12,112.86,2018216,0
+PAYX.US,D,20230622,000000,112.64,113,110.7,111.27,1417713,0
+PAYX.US,D,20230623,000000,110.5,110.51,108.05,108.38,2821223,0
+PAYX.US,D,20230626,000000,108.85,110.84,108.06,110.65,1924178,0
+PAYX.US,D,20230627,000000,111.04,111.83,110.65,111.07,1769221,0
+PAYX.US,D,20230628,000000,111.2,111.48,109.6303,110.71,2266916,0
+PAYX.US,D,20230629,000000,114.32,114.77,108.835,109.33,2886656,0
+PAYX.US,D,20230630,000000,111.16,113.39,110.215,111.87,2943603,0
+PAYX.US,D,20230703,000000,111.43,111.82,110.53,111.47,1131998,0
+PAYX.US,D,20230705,000000,111.13,113.52,110.58,112.88,2577336,0
+PAYX.US,D,20230706,000000,111.6,113.94,111.07,113.72,3527290,0
+PAYX.US,D,20230707,000000,112.92,115.25,112.56,113.44,2165004,0
+PAYX.US,D,20230710,000000,113.84,117.06,113.79,116.48,3161147,0
+PAYX.US,D,20230711,000000,116.62,118.625,116.62,118.14,2799826,0
+PAYX.US,D,20230712,000000,119.47,119.545,117.28,118.56,2837940,0
+PAYX.US,D,20230713,000000,118.56,120.7,118.31,120.53,2545924,0
+PAYX.US,D,20230714,000000,120.13,121.27,119.73,120.86,2405975,0
+PAYX.US,D,20230717,000000,120.19,122.05,120,121.03,1839019,0
+PAYX.US,D,20230718,000000,120.93,122.73,120.7,122.19,1675761,0
+PAYX.US,D,20230719,000000,122.35,123.55,122.22,123.31,1478971,0
+PAYX.US,D,20230720,000000,123.11,124.12,122.35,123.85,1599247,0
+PAYX.US,D,20230721,000000,124.66,124.89,123.41,123.41,5885845,0
+PAYX.US,D,20230724,000000,123.61,125.31,123.41,125.25,1646076,0
+PAYX.US,D,20230725,000000,124.98,125.3,124.37,125.02,1329508,0
+PAYX.US,D,20230726,000000,124.93,129.03,124.93,127.75,2452311,0
+PAYX.US,D,20230727,000000,128.05,129.7,126.37,127.05,2217130,0
+PAYX.US,D,20230728,000000,128.01,128.34,125.54,126.52,1909681,0
+PAYX.US,D,20230731,000000,126.3,126.44,124.3,125.47,1508412,0
+PAYX.US,D,20230801,000000,125.24,126.13,124.2,125.81,1550553,0
+PAYX.US,D,20230802,000000,124.53,124.987,123.76,124.39,1490218,0
+PAYX.US,D,20230803,000000,124.52,125.28,123.695,124.67,1012390,0
+PAYX.US,D,20230804,000000,125.03,125.03,122.705,122.99,1268802,0
+PAYX.US,D,20230807,000000,123.44,125.2,123.27,125.07,1056853,0
+PAYX.US,D,20230808,000000,124.46,124.46,122.7,123.9,1533162,0
+PAYX.US,D,20230809,000000,122.83,124.32,122.83,124.03,1044329,0
+PAYX.US,D,20230810,000000,124.31,125.32,123.78,124.305,1002125,0
+PAYX.US,D,20230811,000000,123.96,125.67,123.445,125.48,1419120,0
+PAYX.US,D,20230814,000000,125.25,126.2,124.75,124.99,968093,0
+PAYX.US,D,20230815,000000,124.06,124.665,123.55,123.59,1824468,0
+PAYX.US,D,20230816,000000,123.59,123.94,122.425,122.5,1385215,0
+PAYX.US,D,20230817,000000,122.83,123.585,120.77,121,1836801,0
+PAYX.US,D,20230818,000000,120.46,121.37,120.26,120.48,1480919,0
+PAYX.US,D,20230821,000000,120.34,120.79,119.555,120.57,1404024,0
+PAYX.US,D,20230822,000000,120.92,121.32,119.36,119.45,1394119,0
+PAYX.US,D,20230823,000000,119.94,121.92,119.5,121.62,1164281,0
+PAYX.US,D,20230824,000000,122.3,122.86,120.66,120.76,1145986,0
+PAYX.US,D,20230825,000000,120.94,122.35,120.845,121.87,1452714,0
+PAYX.US,D,20230828,000000,122.46,122.74,121.81,122.2,1460578,0
+PAYX.US,D,20230829,000000,122.2,122.37,120.71,121.98,1695032,0
+PAYX.US,D,20230830,000000,122.16,122.88,121.83,122.53,1171248,0
+PAYX.US,D,20230831,000000,122.27,122.6,121.61,122.23,1930979,0
+PAYX.US,D,20230901,000000,122.69,123.21,121.075,122.4,1219787,0
+PAYX.US,D,20230905,000000,121.38,122.24,120.73,121.37,1977675,0
+PAYX.US,D,20230906,000000,120.54,121.08,119.9,120.37,1149364,0
+PAYX.US,D,20230907,000000,120.44,121.09,119.99,120.19,1056365,0
+PAYX.US,D,20230908,000000,120.76,120.93,120.24,120.54,989552,0
+PAYX.US,D,20230911,000000,120.54,120.715,119.26,119.89,1063083,0
+PAYX.US,D,20230912,000000,119.89,120.12,119.39,119.76,968264,0
+PAYX.US,D,20230913,000000,119.49,119.88,118.82,119.3,872758,0
+PAYX.US,D,20230914,000000,119.69,119.835,118.77,118.94,1479638,0
+PAYX.US,D,20230915,000000,119,119,115.73,115.97,3431454,0
+PAYX.US,D,20230918,000000,115.97,117.15,115.97,116.31,1857917,0
+PAYX.US,D,20230919,000000,115.98,116.42,115.22,116.15,1514390,0
+PAYX.US,D,20230920,000000,116.63,116.95,115.6,115.65,1612428,0
+PAYX.US,D,20230921,000000,115.08,115.3824,113.11,113.31,1872388,0
+PAYX.US,D,20230922,000000,112.88,114.17,112.88,112.95,1285265,0
+PAYX.US,D,20230925,000000,112.97,114.39,112.85,114.35,1667102,0
+PAYX.US,D,20230926,000000,113.96,114.33,112.39,112.72,3140556,0
+PAYX.US,D,20230927,000000,112.5,118.075,110.42,116.51,3391555,0
+PAYX.US,D,20230928,000000,117.15,118.65,116.39,117.12,2402493,0
+PAYX.US,D,20230929,000000,117.72,118.07,114.8,115.33,1691471,0
+PAYX.US,D,20231002,000000,114.83,115.07,113.41,113.78,2220230,0
+PAYX.US,D,20231003,000000,113.93,115.34,113.49,114.24,1680672,0
+PAYX.US,D,20231004,000000,114.79,115.64,113.82,115.28,1702638,0
+PAYX.US,D,20231005,000000,115.61,115.73,113.97,114.87,1103852,0
+PAYX.US,D,20231006,000000,114.08,117.68,113.62,117.4,2219653,0
+PAYX.US,D,20231009,000000,117.08,119.41,117.07,119.16,1259065,0
+PAYX.US,D,20231010,000000,119.12,120.16,118.03,118.43,2029674,0
+PAYX.US,D,20231011,000000,119.03,119.18,117.48,118.66,1380283,0
+PAYX.US,D,20231012,000000,119.14,119.3159,117.96,118.56,1332511,0
+PAYX.US,D,20231013,000000,119.14,119.395,116.97,117.98,932626,0
+PAYX.US,D,20231016,000000,119.03,119.19,117.62,118.73,1292095,0
+PAYX.US,D,20231017,000000,118.81,119.55,118.445,119.14,1110731,0
+PAYX.US,D,20231018,000000,119.08,119.23,117.8,118.27,1373132,0
+PAYX.US,D,20231019,000000,118.51,119.63,117.53,118.19,1622631,0
+PAYX.US,D,20231020,000000,118.19,118.38,115.9,116,2038937,0
+PAYX.US,D,20231023,000000,116.08,117.945,115.67,116.63,1540135,0
+PAYX.US,D,20231024,000000,117.24,117.645,115.5704,117.12,1229343,0
+PAYX.US,D,20231025,000000,115.94,115.94,111.355,112.19,3904916,0
+PAYX.US,D,20231026,000000,112.25,113.275,111.65,111.75,2315017,0
+PAYX.US,D,20231027,000000,111.57,111.57,109.02,109.57,1739073,0
+PAYX.US,D,20231030,000000,110.56,111.02,109.24,110.57,1290472,0
+PAYX.US,D,20231031,000000,110.68,111.31,110.0002,111.05,1369798,0
+PAYX.US,D,20231101,000000,109.36,109.36,106.27,108.86,3094388,0
+PAYX.US,D,20231102,000000,109.65,112.53,109.5,112.47,1562621,0
+PAYX.US,D,20231103,000000,113.49,114.1,108.58,110.46,2878292,0
+PAYX.US,D,20231106,000000,110.77,111.54,109.9763,111.49,1732438,0
+PAYX.US,D,20231107,000000,111.62,112.68,110.82,112.53,1910787,0
+PAYX.US,D,20231108,000000,113.06,114.42,112.34,114.05,1502710,0
+PAYX.US,D,20231109,000000,114.65,115.155,113.7,114.02,1896977,0
+PAYX.US,D,20231110,000000,114.9,115.83,114.255,115.43,1537186,0
+PAYX.US,D,20231113,000000,114.16,114.87,113.87,114.48,1275371,0
+PAYX.US,D,20231114,000000,116.3,116.93,115.335,116.26,1737825,0
+PAYX.US,D,20231115,000000,116.69,117.8761,116.595,117.14,2240507,0
+PAYX.US,D,20231116,000000,118.31,118.88,115.43,116.49,1316387,0
+PAYX.US,D,20231117,000000,117.19,117.679,116.56,117.52,1275488,0
+PAYX.US,D,20231120,000000,117.07,119.03,117.07,118.77,1502327,0
+PAYX.US,D,20231121,000000,118.8,119.06,118.1327,118.36,1861908,0
+PAYX.US,D,20231122,000000,119.35,119.89,118.25,118.95,2495315,0
+PAYX.US,D,20231124,000000,119.31,119.315,118.23,118.5,548152,0
+PAYX.US,D,20231127,000000,118.19,119.1,117.74,118.95,1659805,0
+PAYX.US,D,20231128,000000,119.14,119.69,118.6,119.58,1903100,0
+PAYX.US,D,20231129,000000,120,121.909,119.67,121.15,1991063,0
+PAYX.US,D,20231130,000000,121.59,122.17,120.82,121.97,2678400,0
+PAYX.US,D,20231201,000000,121.96,124.14,121.635,123.92,1625865,0
+PAYX.US,D,20231204,000000,122.4972,124.4,122.48,124.18,1610639,0
+PAYX.US,D,20231205,000000,124.01,124.27,122.53,123.04,1731985,0
+PAYX.US,D,20231206,000000,123.64,124.56,123,124.42,1841554,0
+PAYX.US,D,20231207,000000,124.85,125.34,123.55,124.83,1753254,0
+PAYX.US,D,20231208,000000,124.44,125.16,123.84,124.02,1707821,0
+PAYX.US,D,20231211,000000,124.79,126.13,124.725,125.2,2264853,0
+PAYX.US,D,20231212,000000,125.75,126.66,124.61,126.56,1406478,0
+PAYX.US,D,20231213,000000,126.89,128.19,125.73,128.12,2907720,0
+PAYX.US,D,20231214,000000,128.71,128.86,126.54,126.83,3489724,0
+PAYX.US,D,20231215,000000,126.54,127.84,126.33,126.84,3827355,0
+PAYX.US,D,20231218,000000,127.83,128,126.81,127.74,1751129,0
+PAYX.US,D,20231219,000000,127.9,129.37,127.02,128.79,2755408,0
+PAYX.US,D,20231220,000000,128.23,129.66,127.78,127.86,2761536,0
+PAYX.US,D,20231221,000000,122.25,122.25,118.59,118.9,5819956,0
+PAYX.US,D,20231222,000000,118.7,121.1,118.58,119.86,2654401,0
+PAYX.US,D,20231226,000000,119.32,120.595,119.12,120.18,1388325,0
+PAYX.US,D,20231227,000000,120.11,120.11,118.9,119.07,1394919,0
+PAYX.US,D,20231228,000000,119.36,120.07,119.06,119.5,2203009,0
+PAYX.US,D,20231229,000000,119.13,119.5522,118.33,119.11,1241833,0
+PAYX.US,D,20240102,000000,118.84,119.09,117.32,117.87,1982081,0
+PAYX.US,D,20240103,000000,118.46,118.69,116.77,116.84,1594965,0
+PAYX.US,D,20240104,000000,117.42,118.4597,117.15,117.85,1525395,0
+PAYX.US,D,20240105,000000,117.49,118.6528,117.43,117.98,1299376,0
+PAYX.US,D,20240108,000000,117.96,119.58,117.44,119.47,2047509,0
+PAYX.US,D,20240109,000000,118.55,118.85,117.5,118.67,1252788,0
+PAYX.US,D,20240110,000000,118.7,119.26,118.16,118.89,1011399,0
+PAYX.US,D,20240111,000000,118.97,119.23,117.78,119.14,1711695,0
+PAYX.US,D,20240112,000000,119.98,120.37,118.79,119.72,1033813,0
+PAYX.US,D,20240116,000000,119.36,119.85,118.6375,119.81,1967390,0
+PAYX.US,D,20240117,000000,119.36,120.37,119.36,120.11,1385093,0
+PAYX.US,D,20240118,000000,120.2,120.51,118.9,120.37,1884780,0
+PAYX.US,D,20240119,000000,121.03,122.75,119.7901,122.09,2256426,0
+PAYX.US,D,20240122,000000,121.99,123.0884,121.8,122.79,1151221,0
+PAYX.US,D,20240123,000000,122.64,123.5,122.51,122.82,2017714,0
+PAYX.US,D,20240124,000000,123.55,124.39,121.5,121.89,2591301,0
+PAYX.US,D,20240125,000000,121.84,123.2,120.49,121.01,1563786,0
+PAYX.US,D,20240126,000000,121.25,121.42,120.345,120.94,1166743,0
+PAYX.US,D,20240129,000000,120.57,121.53,120.46,121.36,1490248,0
+PAYX.US,D,20240130,000000,120.39,122.54,120.24,122.42,1445652,0
+PAYX.US,D,20240131,000000,123.04,123.82,121.4704,121.73,2351279,0
+PAYX.US,D,20240201,000000,121.78,122.01,119.23,121.1,2086813,0
+PAYX.US,D,20240202,000000,121.19,122.09,120.19,121.77,1946192,0
+PAYX.US,D,20240205,000000,121.32,121.335,119.42,119.89,1663622,0
+PAYX.US,D,20240206,000000,120.35,122.61,119.96,122.19,2238545,0
+PAYX.US,D,20240207,000000,122.95,123.19,121.65,122.1,1411125,0
+PAYX.US,D,20240208,000000,122,122.81,121.1,122.75,1084544,0
+PAYX.US,D,20240209,000000,123.01,123.25,121.84,123.03,1714784,0
+PAYX.US,D,20240212,000000,122.12,122.54,121.56,122.1,2257088,0
+PAYX.US,D,20240213,000000,121.65,121.84,120.355,121.39,1932748,0
+PAYX.US,D,20240214,000000,121.8,122.785,121.27,122.22,1792141,0
+PAYX.US,D,20240215,000000,122.6,123.2,122.41,122.79,1435401,0
+PAYX.US,D,20240216,000000,122.65,123.82,122.005,123.38,1100291,0
+PAYX.US,D,20240220,000000,123.38,124.51,123.27,124.49,1415525,0
+PAYX.US,D,20240221,000000,124.71,124.85,122.77,123.43,1100755,0
+PAYX.US,D,20240222,000000,123.78,125.01,123.24,124.71,1467190,0
+PAYX.US,D,20240223,000000,125,125.26,124.58,124.64,1077026,0
+PAYX.US,D,20240226,000000,124.62,124.83,123.28,123.37,1192525,0
+PAYX.US,D,20240227,000000,123.05,123.75,122.3,122.9,1052096,0
+PAYX.US,D,20240228,000000,122.9,123.405,122.3,122.41,898500,0
+PAYX.US,D,20240229,000000,123.14,123.14,122.16,122.62,1954942,0
+PAYX.US,D,20240301,000000,122.11,122.65,121.38,122.23,1017723,0
+PAYX.US,D,20240304,000000,122.95,124.355,122.3,122.34,2728554,0
+PAYX.US,D,20240305,000000,122.38,122.5,119.665,120.23,1691309,0
+PAYX.US,D,20240306,000000,120.12,121.38,119.61,120.73,1800107,0
+PAYX.US,D,20240307,000000,121.53,122.06,120.125,121.13,2036052,0
+PAYX.US,D,20240308,000000,120.84,121.885,120.25,120.82,1344903,0
+PAYX.US,D,20240311,000000,121.24,121.78,119.84,121.64,1280410,0
+PAYX.US,D,20240312,000000,121.16,122.94,120.983,122.65,1551829,0
+PAYX.US,D,20240313,000000,122.65,123.34,121.96,122.13,1637657,0
+PAYX.US,D,20240314,000000,122.21,122.52,120.92,121.57,1674357,0
+PAYX.US,D,20240315,000000,121.33,121.9,119.79,120.28,5841065,0
+PAYX.US,D,20240318,000000,121.08,121.6,120.48,120.54,1214870,0
+PAYX.US,D,20240319,000000,120.44,121.16,120.02,121.04,1111373,0
+PAYX.US,D,20240320,000000,121.53,123.54,120.96,123,1500089,0
+PAYX.US,D,20240321,000000,123.34,123.68,122.3,122.33,2191106,0
+PAYX.US,D,20240322,000000,122.84,122.84,120.69,120.84,1426408,0
+PAYX.US,D,20240325,000000,120.57,120.76,118.41,118.96,1892854,0
+PAYX.US,D,20240326,000000,118.58,119.8,118.4,119.58,1723292,0
+PAYX.US,D,20240327,000000,120.71,121.83,120.14,121.53,1526433,0
+PAYX.US,D,20240328,000000,122,122.97,121.85,122.8,1618308,0
+PAYX.US,D,20240401,000000,123,123.085,121.253,121.62,2815168,0
+PAYX.US,D,20240402,000000,116.57,122.5795,114.72,122.08,5003850,0
+PAYX.US,D,20240403,000000,122.02,122.05,119.23,120.26,2484970,0
+PAYX.US,D,20240404,000000,121.29,121.81,119.39,119.99,2029119,0
+PAYX.US,D,20240405,000000,120.01,122.4,119.87,122.38,2056089,0
+PAYX.US,D,20240408,000000,121.7,124.11,121.57,123.85,2647248,0
+PAYX.US,D,20240409,000000,124.81,126.71,124.33,126.59,2227800,0
+PAYX.US,D,20240410,000000,126,126.2,123.41,124.52,1914199,0
+PAYX.US,D,20240411,000000,124.78,125.86,122.83,124.24,1712424,0
+PAYX.US,D,20240412,000000,123.67,124.1042,122.245,123,2004438,0
+PAYX.US,D,20240415,000000,124.17,124.68,122.25,122.45,2138066,0
+PAYX.US,D,20240416,000000,122.49,122.755,121,121.14,2000690,0
+PAYX.US,D,20240417,000000,121.49,121.49,119.07,119.14,2281310,0
+PAYX.US,D,20240418,000000,119.78,119.78,117.74,117.79,2297830,0
+PAYX.US,D,20240419,000000,117.79,119.85,117.79,119.5,2643284,0
+PAYX.US,D,20240422,000000,120,122.02,119.835,121.23,1911994,0
+PAYX.US,D,20240423,000000,121.23,122.09,120.71,121.62,1223741,0
+PAYX.US,D,20240424,000000,120.8,122.6825,120.42,122.52,1806757,0
+PAYX.US,D,20240425,000000,123.41,123.965,121.27,121.97,1204346,0
+PAYX.US,D,20240426,000000,121.23,122.19,119.845,119.97,2400533,0
+PAYX.US,D,20240429,000000,120.28,121.025,120.09,120.81,1925934,0
+PAYX.US,D,20240430,000000,120.35,120.47,118.7,118.81,1687596,0
+PAYX.US,D,20240501,000000,118.87,122.11,118.87,119.41,1470964,0
+PAYX.US,D,20240502,000000,119.54,119.61,117.15,118.45,1478927,0
+PAYX.US,D,20240503,000000,119.27,120.21,118.87,120.1,1540545,0
+PAYX.US,D,20240506,000000,120.31,120.7,119.63,120.63,837898,0
+PAYX.US,D,20240507,000000,120.94,122.02,120.64,121.79,1070114,0
+PAYX.US,D,20240508,000000,121.99,122.1,120.24,121.19,875661,0
+PAYX.US,D,20240509,000000,120.45,121.38,120.089,121.3,1460031,0
+PAYX.US,D,20240510,000000,121.79,122.62,121.32,122.55,1063041,0
+PAYX.US,D,20240513,000000,122.97,124.8804,122.94,124.77,1685939,0
+PAYX.US,D,20240514,000000,125,126.21,123.07,123.71,2451352,0
+PAYX.US,D,20240515,000000,124.31,125.29,124.05,124.37,1266445,0
+PAYX.US,D,20240516,000000,124.37,125.63,123.56,125.19,1455277,0
+PAYX.US,D,20240517,000000,125.1,125.83,124.14,125.65,2414681,0
+PAYX.US,D,20240520,000000,125.8,125.8099,124.845,125.57,896492,0
+PAYX.US,D,20240521,000000,126.03,126.03,124.77,125.9,943837,0
+PAYX.US,D,20240522,000000,125.75,127.48,125.2,126.98,1736701,0
+PAYX.US,D,20240523,000000,126.7,126.7,125.5,125.66,2120647,0
+PAYX.US,D,20240524,000000,125.88,126.85,124.01,124.23,1354383,0
+PAYX.US,D,20240528,000000,123.79,123.885,119.48,120.27,2484813,0
+PAYX.US,D,20240529,000000,119.31,120.635,118.69,118.75,1327689,0
+PAYX.US,D,20240530,000000,119,119.43,118.13,118.41,1429185,0
+PAYX.US,D,20240531,000000,118.41,120.61,118.25,120.16,4177945,0
+PAYX.US,D,20240603,000000,120.14,120.3,118.72,120.15,1978381,0
+PAYX.US,D,20240604,000000,119.77,122.26,119.31,121.57,1265986,0
+PAYX.US,D,20240605,000000,121.71,121.99,120.1,121.64,1166421,0
+PAYX.US,D,20240606,000000,121.86,122.81,121.49,121.83,1177266,0
+PAYX.US,D,20240607,000000,121.3,124.155,121.3,122.58,1975870,0
+PAYX.US,D,20240610,000000,122.12,122.48,120.745,121.94,2717781,0
+PAYX.US,D,20240611,000000,121.81,124.13,121.62,123.93,2435615,0
+PAYX.US,D,20240612,000000,124.25,124.51,122.69,122.82,1889291,0
+PAYX.US,D,20240613,000000,122.12,122.85,121.25,122.67,1528158,0
+PAYX.US,D,20240614,000000,122.6,122.845,121.46,121.99,1144904,0
+PAYX.US,D,20240617,000000,121.52,124.885,120.8,124.71,1477961,0
+PAYX.US,D,20240618,000000,124.93,125.56,124.03,125.46,1181740,0
+PAYX.US,D,20240620,000000,125.29,126.2,124.84,125.08,2256781,0
+PAYX.US,D,20240621,000000,125.61,126.185,125.158,125.96,2889819,0
+PAYX.US,D,20240624,000000,126.22,127.75,125.59,126.08,1735946,0
+PAYX.US,D,20240625,000000,126.13,126.48,124.77,125.03,2510507,0
+PAYX.US,D,20240626,000000,125,125,117.305,117.39,5176211,0
+PAYX.US,D,20240627,000000,117.21,118.19,115.54,117.84,2610010,0
+PAYX.US,D,20240628,000000,117.57,119.83,117.52,118.56,6556909,0
+PAYX.US,D,20240701,000000,118.97,120.14,116.36,117,1727812,0
+PAYX.US,D,20240702,000000,116.77,118.43,116.23,118.38,1717752,0
+PAYX.US,D,20240703,000000,118.2,118.38,117.38,117.43,1072413,0
+PAYX.US,D,20240705,000000,117.73,117.73,116.33,117.54,1585817,0
+PAYX.US,D,20240708,000000,117.48,118,115.77,116.17,1601599,0
+PAYX.US,D,20240709,000000,116.01,117.22,115.8,117.02,1802171,0
+PAYX.US,D,20240710,000000,117.08,117.08,115.4,116.97,2368121,0
+PAYX.US,D,20240711,000000,116.84,118.52,116.57,117.06,1609294,0
+PAYX.US,D,20240712,000000,117.82,118.85,117.43,118.3,1453515,0
+PAYX.US,D,20240715,000000,118.58,121.86,118.58,121.63,1979812,0
+PAYX.US,D,20240716,000000,121.54,124.31,121.49,124.28,1791507,0
+PAYX.US,D,20240717,000000,124.58,126.92,124.57,126.81,3488813,0
+PAYX.US,D,20240718,000000,125.55,128.18,123.8,124.24,2757358,0
+PAYX.US,D,20240719,000000,124.48,124.89,122.305,122.68,1822258,0
+PAYX.US,D,20240722,000000,123.07,123.64,121.33,122.98,1586026,0
+PAYX.US,D,20240723,000000,122.38,124.23,122.13,123.71,1809353,0
+PAYX.US,D,20240724,000000,124,124.085,122.68,123.24,2784257,0
+PAYX.US,D,20240725,000000,124.1,127.4,123.77,123.98,1829046,0
+PAYX.US,D,20240726,000000,124.45,126.19,124.26,125.75,1371622,0
+PAYX.US,D,20240729,000000,126.01,127.109,125.24,126.77,971604,0
+PAYX.US,D,20240730,000000,127.18,128.415,127.07,127.92,1657882,0
+PAYX.US,D,20240731,000000,128.96,129.92,127.93,128.02,2494383,0
+PAYX.US,D,20240801,000000,127.4,128.68,125.61,126.49,2112503,0
+PAYX.US,D,20240802,000000,126.42,127.52,124.65,127.28,2415604,0
+PAYX.US,D,20240805,000000,127.81,128,124.285,124.7,2256901,0
+PAYX.US,D,20240806,000000,124.7,126.82,124.07,125.22,1547497,0
+PAYX.US,D,20240807,000000,125.01,127.1923,123.08,123.22,1880250,0
+PAYX.US,D,20240808,000000,122.66,124.95,122.0736,124.37,2028041,0
+PAYX.US,D,20240809,000000,124.17,124.719,122.995,124.46,1209971,0
+PAYX.US,D,20240812,000000,124.4,124.68,123.13,123.75,1751620,0
+PAYX.US,D,20240813,000000,123.68,125.75,123.35,125.41,1284072,0
+PAYX.US,D,20240814,000000,125.355,125.65,124.48,125.1,1637910,0
+PAYX.US,D,20240815,000000,125.29,126.29,125.29,125.82,1250158,0
+PAYX.US,D,20240816,000000,125.76,125.76,124.9,125.2,1171508,0
+PAYX.US,D,20240819,000000,125.2,126.21,124.69,125.21,1562497,0
+PAYX.US,D,20240820,000000,125.09,125.73,124.64,125.25,975232,0
+PAYX.US,D,20240821,000000,126,127.1,125.45,127.03,1616316,0
+PAYX.US,D,20240822,000000,127.58,127.93,126.7809,127.89,1391044,0
+PAYX.US,D,20240823,000000,128.39,130.15,127.76,130,2120698,0
+PAYX.US,D,20240826,000000,130.87,131.485,130.11,130.19,1817575,0
+PAYX.US,D,20240827,000000,129.14,130.54,129.14,130.1,2022174,0
+PAYX.US,D,20240828,000000,130.65,132.13,129.56,129.98,1392427,0
+PAYX.US,D,20240829,000000,130.69,131.43,129.04,129.55,1135932,0
+PAYX.US,D,20240830,000000,129.92,131.39,129.2,131.2,1798939,0
+PAYX.US,D,20240903,000000,131.07,133.12,130.48,131.93,1604663,0
+PAYX.US,D,20240904,000000,132.05,133,131.08,132.04,988783,0
+PAYX.US,D,20240905,000000,132.1,132.3,129.335,130.07,1207236,0
+PAYX.US,D,20240906,000000,130.1,131.09,128.92,129.38,1359690,0
+PAYX.US,D,20240909,000000,130.07,132.32,129.39,132.22,1199512,0
+PAYX.US,D,20240910,000000,132.7,134.27,131.94,134.12,1226014,0
+PAYX.US,D,20240911,000000,133.14,133.59,129.2,132.99,2324708,0
+PAYX.US,D,20240912,000000,133.77,134.47,132.35932,134.19,1567984,0
+PAYX.US,D,20240913,000000,134.09,136.4,133.97,135.09,1499746,0
+PAYX.US,D,20240916,000000,135.42,137.4,134.75,135.19,1244345,0
+PAYX.US,D,20240917,000000,135.03,136.41,134.75,134.93,1263361,0
+PAYX.US,D,20240918,000000,134.98,135.46,132.36,132.5,1444723,0
+PAYX.US,D,20240919,000000,134.35,134.35,132.26,133.17,1252626,0
+PAYX.US,D,20240920,000000,133.17,134.46,131.83,133.26,2411813,0
+PAYX.US,D,20240923,000000,133.86,134.92,132.885,134.06,1346537,0
+PAYX.US,D,20240924,000000,134.06,134.06,132.69,133.63,1693432,0
+PAYX.US,D,20240925,000000,134.04,134.26,132.38,132.46,1810190,0
+PAYX.US,D,20240926,000000,133.07,133.69,132.14,132.99,1544848,0
+PAYX.US,D,20240927,000000,133.43,134.145,132.72,132.99,1670683,0
+PAYX.US,D,20240930,000000,133.04,134.82,132.92,134.19,2813851,0
+PAYX.US,D,20241001,000000,137.69,141.5869,132.18,140.79,5197864,0
+PAYX.US,D,20241002,000000,139.38,142.04,138.54,140.76,3208276,0
+PAYX.US,D,20241003,000000,139.96,141,138.77,139.36,2884972,0
+PAYX.US,D,20241004,000000,140.62,140.6699,138.32,138.65,1776714,0
+PAYX.US,D,20241007,000000,137.88,138.62,136.97,137.44,1148013,0
+PAYX.US,D,20241008,000000,138,138.57,137.27,138.16,1079839,0
+PAYX.US,D,20241009,000000,138.23,139.91,137.95,139.84,1159122,0
+PAYX.US,D,20241010,000000,139.39,139.86,138.64,139.29,892787,0
+PAYX.US,D,20241011,000000,139.99,140.08,138.77,138.89,1498067,0
+PAYX.US,D,20241014,000000,139.1,142.73,138.58,142.35,1430117,0
+PAYX.US,D,20241015,000000,142.35,144.17,141.79,142.3,1499951,0
+PAYX.US,D,20241016,000000,142,142.5,140.82,142.28,1170492,0
+PAYX.US,D,20241017,000000,143.02,143.22,141.42,142.32,1279819,0
+PAYX.US,D,20241018,000000,142.34,142.49,141.18,141.53,1359706,0
+PAYX.US,D,20241021,000000,141.68,141.91,140.34,141.09,834022,0
+PAYX.US,D,20241022,000000,140.47,141.64,139.55,141.34,1305251,0
+PAYX.US,D,20241023,000000,140.47,141.91,140.01,141.43,1062216,0
+PAYX.US,D,20241024,000000,142,142.47,140.78,141.68,1171917,0
+PAYX.US,D,20241025,000000,142.35,142.76,140.19,140.33,1237610,0
+PAYX.US,D,20241028,000000,140.09,140.62,139.35,140.27,1514337,0
+PAYX.US,D,20241029,000000,140.03,142.415,139.27,141.87,2044498,0
+PAYX.US,D,20241030,000000,141.5,142.4749,139.93,141.39,1436038,0
+PAYX.US,D,20241031,000000,141.53,142.01,139.3,139.33,1594200,0
+PAYX.US,D,20241101,000000,139.14,140.135,138.02,139.09,1182361,0
+PAYX.US,D,20241104,000000,140.17,140.44,138.92,139.68,1037583,0
+PAYX.US,D,20241105,000000,140.07,140.395,139.325,139.76,2108339,0
+PAYX.US,D,20241106,000000,143.34,149.259,142.15,148.59,3512345,0
+PAYX.US,D,20241107,000000,147.36,147.52,145.7,146.555,1593243,0
+PAYX.US,D,20241108,000000,147.38,149.24,146.2401,148.57,2022161,0
+PAYX.US,D,20241111,000000,149.12,150.71,148.6,148.73,1325006,0
+PAYX.US,D,20241112,000000,148.43,149.78,147.94,148,2322955,0
+PAYX.US,D,20241113,000000,147.73,148.2,146.2124,146.53,2653226,0
+PAYX.US,D,20241114,000000,146.03,146.4,145.32,145.84,1455222,0
+PAYX.US,D,20241115,000000,145.81,145.81,142.73,142.96,1631158,0
+PAYX.US,D,20241118,000000,143.35,143.62,141.6115,141.76,1122547,0
+PAYX.US,D,20241119,000000,141.26,141.83,140.37,140.66,1353574,0
+PAYX.US,D,20241120,000000,140.16,142.05,139.7,141.83,1349036,0
+PAYX.US,D,20241121,000000,142.89,144.19,141.7,144.09,1089607,0
+PAYX.US,D,20241122,000000,144.43,145.51,143.7,144.46,1249651,0
+PAYX.US,D,20241125,000000,145.11,145.865,143.825,145.26,2018872,0
+PAYX.US,D,20241126,000000,146,146.32,144.97,146.19,1366818,0
+PAYX.US,D,20241127,000000,146.23,147.42,145.51,145.71,1017969,0
+PAYX.US,D,20241129,000000,145.49,146.62,145.365,146.27,730617,0
+PAYX.US,D,20241202,000000,146.37,146.49,144.615,145.45,1265684,0
+PAYX.US,D,20241203,000000,145.59,145.74,144,144.49,1453394,0
+PAYX.US,D,20241204,000000,145.18,145.24,143.55,143.98,1421302,0
+PAYX.US,D,20241205,000000,144.17,144.51,141.24,142.4,1414681,0
+PAYX.US,D,20241206,000000,142.92,143.915,142.66,142.86,2243202,0
+PAYX.US,D,20241209,000000,142.86,143.19,139.81,140.95,1692289,0
+PAYX.US,D,20241210,000000,140.85,142.69,139.81,142.39,2385244,0
+PAYX.US,D,20241211,000000,142.42,143.16,140.97,141.24,2179172,0
+PAYX.US,D,20241212,000000,141.34,142.16,139.56,141.19,1810600,0
+PAYX.US,D,20241213,000000,141.48,141.865,140.41,140.98,2138150,0
+PAYX.US,D,20241216,000000,141.99,142.25,140.74,141.2,2512455,0
+PAYX.US,D,20241217,000000,140.71,142.29,139.46,140.28,3513177,0
+PAYX.US,D,20241218,000000,139.36,141.7,135.84,135.86,4054003,0
+PAYX.US,D,20241219,000000,140.94,142.68,137.09,137.81,4200107,0
+PAYX.US,D,20241220,000000,136.58,140.11,136.58,139.54,4925570,0
+PAYX.US,D,20241223,000000,139.17,139.59,137.98,139.34,1514828,0
+PAYX.US,D,20241224,000000,139.35,141.7,139.1,141.39,885757,0
+PAYX.US,D,20241226,000000,141.07,142.87,140.8,142.64,2364222,0
+PAYX.US,D,20241227,000000,142.1,142.98,140.61,141.27,2032086,0
+PAYX.US,D,20241230,000000,140.66,140.71,138.31,139.96,1639175,0
+PAYX.US,D,20241231,000000,140.46,140.9699,139.8647,140.22,1265638,0
+PAYX.US,D,20250102,000000,141.39,141.63,138.2111,138.5,1601861,0
+PAYX.US,D,20250103,000000,138.89,140.12,138.31,139.67,1284555,0
+PAYX.US,D,20250106,000000,137.53,139.35,135.021,136.06,2629120,0
+PAYX.US,D,20250107,000000,137.17,140.24,137,139.26,2279084,0
+PAYX.US,D,20250108,000000,139.95,140.46,138.135,140.25,2079975,0
+PAYX.US,D,20250110,000000,140.77,141.03,138.72,139.06,1904011,0
+PAYX.US,D,20250113,000000,138.73,140.97,138.33,140.53,1430540,0
+PAYX.US,D,20250114,000000,140.64,142.3,139.8457,141.71,1729367,0
+PAYX.US,D,20250115,000000,143,145.42,142.03,144.27,3787309,0
+PAYX.US,D,20250116,000000,144.27,147.2499,143.49,146.84,2262991,0
+PAYX.US,D,20250117,000000,149.46,149.46,146.185,146.29,2116028,0
+PAYX.US,D,20250121,000000,146.36,147.2204,145.06,145.66,1483786,0
+PAYX.US,D,20250122,000000,145.62,146.43,144.665,144.775,1654163,0
+PAYX.US,D,20250123,000000,144.52,145.37,144.09,144.75,1331311,0
+PAYX.US,D,20250124,000000,144.16,146.35,144.16,146.11,1425365,0
+PAYX.US,D,20250127,000000,145.46,148.58,144.975,148.04,2446414,0
+PAYX.US,D,20250128,000000,148.17,150.405,147.38,147.48,1580342,0
+PAYX.US,D,20250129,000000,148,148.55,146.3,146.89,1801872,0
+PAYX.US,D,20250130,000000,147.21,149.87,147.21,148.05,1472896,0
+PAYX.US,D,20250131,000000,147.62,148.97,147.17,147.67,1766442,0
+PAYX.US,D,20250203,000000,147.27,149.21,146.29,148.62,1589553,0
+PAYX.US,D,20250204,000000,148.14,149.9,147.445,149.51,1664362,0
+PAYX.US,D,20250205,000000,149.96,151.01,148.66,150.87,1538377,0
+PAYX.US,D,20250206,000000,151.38,151.72,149.86,150.01,1536714,0
+PAYX.US,D,20250207,000000,149.16,149.93,146.55,146.74,1803425,0
+PAYX.US,D,20250210,000000,147.98,147.98,146.54,147.01,1331794,0
+PAYX.US,D,20250211,000000,146.31,146.685,145.46,146.1,1404155,0
+PAYX.US,D,20250212,000000,144.13,147.33,144.07,146.95,1377683,0
+PAYX.US,D,20250213,000000,146.94,148.78,146.4901,148.63,1252228,0
+PAYX.US,D,20250214,000000,148.96,149.28,147.09,147.25,1052397,0
+PAYX.US,D,20250218,000000,147.655,149.24,147.2,148.4,1931009,0
+PAYX.US,D,20250219,000000,148.65,150.17,147.78,150.04,1094556,0
+PAYX.US,D,20250220,000000,149.65,150.655,149.35,150.26,1356163,0
+PAYX.US,D,20250221,000000,150.07,150.15,147.59,148.51,1674278,0
+PAYX.US,D,20250224,000000,148.61,150.9625,148.3133,149.89,2651187,0
+PAYX.US,D,20250225,000000,150.19,151.86,150.07,151,1769509,0
+PAYX.US,D,20250226,000000,150.43,151.66,149.03,149.26,1211771,0
+PAYX.US,D,20250227,000000,149.35,150.61,148.3,148.76,1678267,0
+PAYX.US,D,20250228,000000,150.06,151.82,149.38,151.67,2485504,0
+PAYX.US,D,20250303,000000,151.765,154.48,151.765,153.37,1790420,0
+PAYX.US,D,20250304,000000,154.43,154.98,151.785,152,3820041,0
+PAYX.US,D,20250305,000000,150.91,153.2612,150.605,152.1,1867549,0
+PAYX.US,D,20250306,000000,151.26,151.875,147.8577,149.89,2577147,0
+PAYX.US,D,20250307,000000,149.36,154.05,148.95,153.48,2253837,0
+PAYX.US,D,20250310,000000,153.48,158.37,153.34,154.52,3967519,0
+PAYX.US,D,20250311,000000,154.11,154.425,146.39,146.5,2955342,0
+PAYX.US,D,20250312,000000,145.55,147.04,143.83,145.01,2780788,0
+PAYX.US,D,20250313,000000,144.98,145.835,142.88,143.56,1977267,0
+PAYX.US,D,20250314,000000,143.36,145.85,143.2612,145.44,1591344,0
+PAYX.US,D,20250317,000000,145.13,148.44,144.475,147.99,1897010,0
+PAYX.US,D,20250318,000000,146.47,147.53,145.62,146.99,1351132,0
+PAYX.US,D,20250319,000000,147.01,147.9,146.15,147.53,1722335,0
+PAYX.US,D,20250320,000000,146.74,147.44,145.03,145.23,1464068,0
+PAYX.US,D,20250321,000000,144.12,144.54,142.01,143.02,4764681,0
+PAYX.US,D,20250324,000000,143.63,145.17,143.33,144.83,2153491,0
+PAYX.US,D,20250325,000000,144.78,145.79,143.23,144.13,3387966,0
+PAYX.US,D,20250326,000000,148.81,153.12,144.52,150.19,4430461,0
+PAYX.US,D,20250327,000000,149.48,152.13,147.59,151.83,2640533,0
+PAYX.US,D,20250328,000000,152.32,152.88,150.1,151.03,2419752,0
+PAYX.US,D,20250331,000000,151.4,154.71,151.4,154.28,2910733,0
+PAYX.US,D,20250401,000000,154.07,155.16,152.96,154.59,1941092,0
+PAYX.US,D,20250402,000000,154.38,155.26,153.15,154.94,1422463,0
+PAYX.US,D,20250403,000000,154.91,155.5769,152.48,153.53,2623769,0
+PAYX.US,D,20250404,000000,152.84,153.05,143.24,143.32,3049825,0
+PAYX.US,D,20250407,000000,140.8,145.535,136.82,140.49,4652014,0
+PAYX.US,D,20250408,000000,141.51,142.58,135.26,137.01,4456238,0
+PAYX.US,D,20250409,000000,135.44,146.5,135,146.15,5285576,0
+PAYX.US,D,20250410,000000,145.32,146.48,140.195,144.41,3099896,0
+PAYX.US,D,20250411,000000,144.48,147.83,141.51,146.75,1918174,0
+PAYX.US,D,20250414,000000,146.88,149.537,146.0392,149.07,1720053,0
+PAYX.US,D,20250415,000000,148.82,149.84,147.44,147.62,1154280,0
+PAYX.US,D,20250416,000000,147.54,148.2348,144.54,145.57,1559013,0
+PAYX.US,D,20250417,000000,146.3,146.8099,144.59,144.9,2148167,0
+PAYX.US,D,20250421,000000,144.06,144.51,138.165,140.39,2653710,0
+PAYX.US,D,20250422,000000,142.01,143.8788,141.45,143.29,1903453,0
+PAYX.US,D,20250423,000000,143.87,145.59,142.71,143.22,2870752,0
+PAYX.US,D,20250424,000000,143,144.47,140.58,144.21,1602823,0
+PAYX.US,D,20250425,000000,143.96,143.96,141.93,143.21,1394964,0
+PAYX.US,D,20250428,000000,143.21,144.52,142.32,144.16,2228957,0
+PAYX.US,D,20250429,000000,144.16,147.21,143.25,146.41,2130974,0
+PAYX.US,D,20250430,000000,144.73,147.325,141.93,147.12,2500114,0
+PAYX.US,D,20250501,000000,146.34,147.53,144.3001,146.61,1785017,0
+PAYX.US,D,20250502,000000,148.25,150.552,147.495,149.81,1460429,0
+PAYX.US,D,20250505,000000,149.81,150.785,148.87,149.45,1345614,0
+PAYX.US,D,20250506,000000,148.85,149.4,147.735,149.02,1291788,0
+PAYX.US,D,20250507,000000,149.51,151.09,149.05,150.32,1610354,0
+PAYX.US,D,20250508,000000,151.53,152.8,150.53,151.33,1295307,0
+PAYX.US,D,20250509,000000,151.17,152.05,150.79,151.65,1120255,0
+PAYX.US,D,20250512,000000,153.275,153.275,150.1,151.69,2435072,0
+PAYX.US,D,20250513,000000,151.82,152.495,151.18,151.26,1456490,0
+PAYX.US,D,20250514,000000,150.46,152.29,149.47,152.01,1823496,0
+PAYX.US,D,20250515,000000,152.56,154.51,152.43,154.43,1549931,0
+PAYX.US,D,20250516,000000,154.185,156.27,153.665,155.98,1415547,0
+PAYX.US,D,20250519,000000,155.19,158.25,154.91,158.19,1628420,0
+PAYX.US,D,20250520,000000,157.58,158.23,156.86,157.67,1466983,0
+PAYX.US,D,20250521,000000,156.67,157.51,155.63,156.22,1217481,0
+PAYX.US,D,20250522,000000,156.19,157.01,155.27,156.18,1034413,0
+PAYX.US,D,20250523,000000,155.04,156.56,154.1666,156.09,1085447,0
+PAYX.US,D,20250527,000000,157.5,159.25,156.876,158.97,1759811,0
+PAYX.US,D,20250528,000000,159.39,159.75,156.97,156.99,1483969,0
+PAYX.US,D,20250529,000000,157.05,157.9,156.21,157.42,1402412,0
+PAYX.US,D,20250530,000000,157.81,158.81,156.95,157.91,1993759,0
+PAYX.US,D,20250602,000000,157.1,157.57,155.48,157.5,1417437,0
+PAYX.US,D,20250603,000000,157.08,158.36,156.48,158.25,1459485,0
+PAYX.US,D,20250604,000000,157.95,159.74,157.52,159.33,1271111,0
+PAYX.US,D,20250605,000000,159.15,159.925,158.53,159.31,958810,0
+PAYX.US,D,20250606,000000,160.59,161.24,159.39,159.78,1005815,0
+PAYX.US,D,20250609,000000,159.13,159.375,155.915,156.97,1488000,0
+PAYX.US,D,20250610,000000,156.81,157.5128,154.18,155.31,1462862,0
+PAYX.US,D,20250611,000000,155.57,155.57,153.44,154.045,1653522,0
+PAYX.US,D,20250612,000000,154.24,154.26,151.39,153.49,1492886,0
+PAYX.US,D,20250613,000000,152.57,153.92,152.1,153.22,2525656,0
+PAYX.US,D,20250616,000000,153.92,154.9,153.255,153.68,1665250,0
+PAYX.US,D,20250617,000000,153.665,154.2856,151.933,152.52,1567145,0
+PAYX.US,D,20250618,000000,152.52,152.84,150.1,150.32,2910208,0
+PAYX.US,D,20250620,000000,150.32,150.73,148.6,149.12,3483540,0
+PAYX.US,D,20250623,000000,149.68,151.35,148.81,151.25,2338150,0
+PAYX.US,D,20250624,000000,151.3,152.57,150.19,152.25,4296451,0
+PAYX.US,D,20250625,000000,145.27,146,136.8801,137.94,9294173,0
+PAYX.US,D,20250626,000000,138.5,141.285,138.1,141.01,3931464,0
+PAYX.US,D,20250627,000000,141.21,144.555,140.83,143.94,3850030,0
+PAYX.US,D,20250630,000000,143.99,146,142.9396,145.46,4050307,0
+PAYX.US,D,20250701,000000,145.69,148.76,145.23,147.42,3666878,0
+PAYX.US,D,20250702,000000,146.66,146.66,143.27,145.96,3701968,0
+PAYX.US,D,20250703,000000,146.3,147.26,145.56,147.13,1539975,0
+PAYX.US,D,20250707,000000,147.23,147.76,145.27,145.67,3436130,0
+PAYX.US,D,20250708,000000,145.27,146.18,143.35,144.91,3500118,0
+PAYX.US,D,20250709,000000,145.13,146.11,144.16,145.94,2514435,0
+PAYX.US,D,20250710,000000,145.01,146.1,144.705,145.31,2792957,0
+PAYX.US,D,20250711,000000,145.18,145.44,142.79,143.29,1910327,0
+PAYX.US,D,20250714,000000,143.1,144.5,142.6,144.31,2416052,0
+PAYX.US,D,20250715,000000,143.63,143.8,140.64,140.68,2034557,0
+PAYX.US,D,20250716,000000,140.76,142.52,140.22,142.25,1760779,0
+PAYX.US,D,20250717,000000,142.25,143.759,142.1,143.29,1834525,0
+PAYX.US,D,20250718,000000,144.17,144.17,142.93,143.46,2487368,0
+PAYX.US,D,20250721,000000,142.38,143.55,142.07,142.66,1439929,0
+PAYX.US,D,20250722,000000,142.91,145.49,142.91,144.58,1585660,0
+PAYX.US,D,20250723,000000,144.44,145.7,143.905,145.24,1873331,0
+PAYX.US,D,20250724,000000,144.85,146.66,144.03,146.4,1698664,0
+PAYX.US,D,20250725,000000,146.93,148.1,145.89,147.99,1294648,0
+PAYX.US,D,20250728,000000,148.045,148.11,146,146.26,1446965,0
+PAYX.US,D,20250729,000000,146.73,147.35,145.04,147.29,2112142,0
+PAYX.US,D,20250730,000000,146.69,148,145.49,145.91,1750314,0
+PAYX.US,D,20250731,000000,144.79,146.831,144.07,144.33,2420726,0
+PAYX.US,D,20250801,000000,143.12,143.58,138.37,139.34,4235396,0
+PAYX.US,D,20250804,000000,139.44,140.25,138.62,139.43,2389409,0
+PAYX.US,D,20250805,000000,139.67,139.95,138.76,139.18,1976870,0
+PAYX.US,D,20250806,000000,139.6,139.6934,138.22,139.08,2018116,0
+PAYX.US,D,20250807,000000,140.05,141.06,139.42,140.52,1885186,0
+PAYX.US,D,20250808,000000,140.3,141.89,140.255,141.19,1367957,0
+PAYX.US,D,20250811,000000,141.1,141.585,138.39,138.6,2521943,0
+PAYX.US,D,20250812,000000,138.59,138.73,134.81,134.99,3123502,0
+PAYX.US,D,20250813,000000,135.04,138.81,134.83,138.61,2584225,0
+PAYX.US,D,20250814,000000,138.38,138.89,137.25,137.49,1425034,0
+PAYX.US,D,20250815,000000,138,138.94,136.9173,138.25,2672233,0
+PAYX.US,D,20250818,000000,138.33,139.07,137.23,137.57,1966136,0
+PAYX.US,D,20250819,000000,137.76,139.6,137.4801,139.01,2117005,0
+PAYX.US,D,20250820,000000,139.88,140.77,138.44,138.88,2274355,0
+PAYX.US,D,20250821,000000,138.28,138.71,137.665,138.41,1609648,0
+PAYX.US,D,20250822,000000,139.17,141.1868,138.835,140.81,2066288,0
+PAYX.US,D,20250825,000000,140.41,140.56,138.24,138.5,1707802,0
+PAYX.US,D,20250826,000000,138.18,139,137.6,138.04,3317549,0
+PAYX.US,D,20250827,000000,138.21,139.34,137.73,138.65,1852741,0
+PAYX.US,D,20250828,000000,138.75,139.21,137.88,138.72,1681427,0
+PAYX.US,D,20250829,000000,138.86,139.53,138.38,139.455,1715897,0
+PAYX.US,D,20250902,000000,138.69,139.06,135.21,135.96,2059180,0
+PAYX.US,D,20250903,000000,135.22,136.04,134.34,135.63,1549203,0
+PAYX.US,D,20250904,000000,135.53,137.385,134.785,137.32,1995637,0
+PAYX.US,D,20250905,000000,137.72,138.19,133.7213,135.44,1898288,0
+PAYX.US,D,20250908,000000,135.63,136.05,134.58,135.43,2097715,0
+PAYX.US,D,20250909,000000,135.1,135.7857,134.07,134.41,1388162,0
+PAYX.US,D,20250910,000000,133.9,135.05,132.44,133.07,1860546,0
+PAYX.US,D,20250911,000000,132.88,135.76,132.66,135.46,1699037,0
+PAYX.US,D,20250912,000000,135.09,135.97,134.6814,135.11,1305369,0
+PAYX.US,D,20250915,000000,135.34,135.78,131.7677,131.97,2195109,0
+PAYX.US,D,20250916,000000,131.96,132.4,130.235,131.62,2991647,0
+PAYX.US,D,20250917,000000,132.28,134.14,132.15,132.46,3784668,0
+PAYX.US,D,20250918,000000,131.84,132.87,130.94,131.11,3656243,0
+PAYX.US,D,20250919,000000,131.77,131.96,129.33,130,7782937,0
+PAYX.US,D,20250922,000000,128.6,130.88,128.23,130.4,4327344,0
+PAYX.US,D,20250923,000000,129.72,130.64,128.8,129.3,3847358,0
+PAYX.US,D,20250924,000000,128.94,130.03,128.18,128.27,3547405,0
+PAYX.US,D,20250925,000000,128.91,129.3,126.13,126.69,3168925,0
+PAYX.US,D,20250926,000000,127.16,128.63,126.71,128.21,3571453,0
+PAYX.US,D,20250929,000000,128.6,130.32,128.29,128.53,4663023,0
+PAYX.US,D,20250930,000000,121.61,126.84,119.02,126.76,6937462,0
+PAYX.US,D,20251001,000000,126.76,127,122.25,124.01,4875575,0
+PAYX.US,D,20251002,000000,123.63,123.77,121.83,123.42,2709576,0
+PAYX.US,D,20251003,000000,123.46,124.88,122.84,124.61,1970507,0
+PAYX.US,D,20251006,000000,124.96,124.96,123.255,124.37,2936109,0
+PAYX.US,D,20251007,000000,124.12,127.06,123.75,127.02,2437492,0
+PAYX.US,D,20251008,000000,126.75,126.85,125.49,126.59,2273699,0
+PAYX.US,D,20251009,000000,127.14,127.14,124.545,125.21,2325090,0
+PAYX.US,D,20251010,000000,125.81,126.34,124.93,125.55,2711778,0
+PAYX.US,D,20251013,000000,125.69,127.72,125.25,127.42,2867530,0
+PAYX.US,D,20251014,000000,127.55,129.2,127.08,128.59,2444218,0
+PAYX.US,D,20251015,000000,128.28,129.24,127.3375,127.52,2546019,0
+PAYX.US,D,20251016,000000,127.75,128.255,125.88,126.49,2860609,0
+PAYX.US,D,20251017,000000,126.87,127.26,125.51,126.56,2461137,0
+PAYX.US,D,20251020,000000,126.75,127.93,125.3,126.59,2388069,0
+PAYX.US,D,20251021,000000,126.66,128.78,125.71,127.54,2380348,0
+PAYX.US,D,20251022,000000,127.22,128.57,126.51,126.61,2218389,0
+PAYX.US,D,20251023,000000,126.37,126.96,124.45,124.75,1993600,0
+PAYX.US,D,20251024,000000,125.11,125.56,124.21,124.6,4436857,0
+PAYX.US,D,20251027,000000,124.59,125.29,124.14,125.01,2646312,0
+PAYX.US,D,20251028,000000,124.51,124.725,123.02,124.05,2763994,0
+PAYX.US,D,20251029,000000,122.35,122.5,117,117.4,4918962,0
+PAYX.US,D,20251030,000000,117.77,118.64,116.82,117.23,2476230,0
+PAYX.US,D,20251031,000000,116.82,118.005,116.0752,117.03,2754180,0
+PAYX.US,D,20251103,000000,116.58,116.58,113.47,115.11,2942682,0
+PAYX.US,D,20251104,000000,116.17,116.405,113.15,115.14,3262739,0
+PAYX.US,D,20251105,000000,115.14,116.81,114.31,116.5,3978731,0
+PAYX.US,D,20251106,000000,116.16,117.03,112.0749,112.82,5031051,0
+PAYX.US,D,20251107,000000,112.51,112.86,110.7,111.96,3515056,0
+PAYX.US,D,20251110,000000,112.05,112.65,110.16,111.48,2397191,0
+PAYX.US,D,20251111,000000,111.33,112.32,110.84,111.64,2052893,0
+PAYX.US,D,20251112,000000,111.72,111.98,110.83,111.08,1731697,0
+PAYX.US,D,20251113,000000,110.69,111.9,109.99,111.8,3602406,0
+PAYX.US,D,20251114,000000,112.32,112.6305,110.645,112.1,2927446,0
+PAYX.US,D,20251117,000000,111.87,111.875,110,110.48,2362714,0
+PAYX.US,D,20251118,000000,110.48,111.34,109.07,109.96,2553060,0
+PAYX.US,D,20251119,000000,109.92,110.065,108,109.55,2307860,0
+PAYX.US,D,20251120,000000,109.72,109.99,108.12,108.46,2164427,0
+PAYX.US,D,20251121,000000,108.435,112.95,108.435,111.46,4236067,0
+PAYX.US,D,20251124,000000,111.26,111.57,109.42,109.91,5405029,0
+PAYX.US,D,20251125,000000,110.15,112.485,109.9875,112.11,2832405,0
+PAYX.US,D,20251126,000000,111.81,112.03,111.02,111.41,2203541,0
+PAYX.US,D,20251128,000000,111.4,112.23,111.24,111.69,1244903,0
+PAYX.US,D,20251201,000000,110.83,111.77,110.23,110.54,5147498,0
+PAYX.US,D,20251202,000000,110.94,111.115,109.75,110.78,4057612,0
+PAYX.US,D,20251203,000000,110.78,113.62,110.6,113.39,4278787,0
+PAYX.US,D,20251204,000000,113.63,114.145,111.275,111.765,2152601,0
+PAYX.US,D,20251205,000000,111.93,113.6,111.58,112.06,2463840,0
+PAYX.US,D,20251208,000000,111.9,112.88,111.05,112.45,3679795,0
+PAYX.US,D,20251209,000000,112.39,113.45,112.2617,112.74,2835909,0
+PAYX.US,D,20251210,000000,112.59,113.56,112.23,112.88,4022483,0
+PAYX.US,D,20251211,000000,112.97,114.98,112.1301,114.63,2594606,0
+PAYX.US,D,20251212,000000,115.2,116.55,114.925,115.45,4543366,0
+PAYX.US,D,20251215,000000,115.83,116.52,114.92,115.38,4444729,0
+PAYX.US,D,20251216,000000,115.14,115.68,114.35,115.22,4114125,0
+PAYX.US,D,20251217,000000,115.22,117.83,114.585,116.7,5109961,0
+PAYX.US,D,20251218,000000,116.36,116.665,113.46,114.24,6418215,0
+PAYX.US,D,20251219,000000,114.07,114.12,109.03,112.28,11298061,0
+PAYX.US,D,20251222,000000,112.83,115.01,112.735,114.88,2927423,0
+PAYX.US,D,20251223,000000,114.89,114.99,113.71,114.1,3155304,0
+PAYX.US,D,20251224,000000,113.92,115.04,113.735,114.58,1081988,0
+PAYX.US,D,20251226,000000,114.58,114.96,113.76,114.19,1586034,0
+PAYX.US,D,20251229,000000,114.19,114.72,113.48,114,1518030,0
+PAYX.US,D,20251230,000000,113.6,113.9675,112.93,113.39,2200896,0
+PAYX.US,D,20251231,000000,113.16,113.24,112.08,112.18,1717664,0
+PAYX.US,D,20260102,000000,112.12,112.2,108.33,108.6,3214761,0
+PAYX.US,D,20260105,000000,108.6,110.54,107.8,109.48,3286178,0
+PAYX.US,D,20260106,000000,108.77,111.685,108.47,111.22,2639651,0
+PAYX.US,D,20260107,000000,111.29,112.25,110.96,111.63,2953349,0
+PAYX.US,D,20260108,000000,110.94,114.71,110.63,114.25,3165615,0
+PAYX.US,D,20260109,000000,113.99,115.07,113.3,113.77,2410646,0
+PAYX.US,D,20260112,000000,112.885,113.99,112.39,112.69,2055262,0
+PAYX.US,D,20260113,000000,112.29,112.74,108.91,109.66,2919633,0
+PAYX.US,D,20260114,000000,109.5,110.88,109.1722,110.29,2257654,0
+PAYX.US,D,20260115,000000,110.75,111.925,110,110.51,1779430,0
+PAYX.US,D,20260116,000000,110.88,111.43,109.76,111.18,3421439,0
+PAYX.US,D,20260120,000000,110.6,110.6,107.31,107.42,3568960,0
+PAYX.US,D,20260121,000000,107.072,108.725,106.8,107.19,3600946,0
+PAYX.US,D,20260122,000000,107.43,108.52,107,107.19,4866017,0
+PAYX.US,D,20260123,000000,106.86,107.855,106.47,106.63,2629631,0
+PAYX.US,D,20260126,000000,107.12,107.9,105.29,106.19,2898611,0
+PAYX.US,D,20260127,000000,105.01,105.554,103.69,104.94,2928575,0
+PAYX.US,D,20260128,000000,102.78,103.62,102.09,102.45,4080573,0
+PAYX.US,D,20260129,000000,101.98,103.58,101.53,102.23,6082894,0
+PAYX.US,D,20260130,000000,101.95,103.2,101.045,103.13,4026390,0
+PAYX.US,D,20260202,000000,103.62,103.92,102.01,102.47,3111079,0
+PAYX.US,D,20260203,000000,100.42,101.28,97.09,97.15,6007793,0
+PAYX.US,D,20260204,000000,97,99.34,94.9,98.48,5377033,0
+PAYX.US,D,20260205,000000,99.185,100.6,96.75,98.17,3583453,0
+PAYX.US,D,20260206,000000,98.48,99.81,97.6302,98.53,3403524,0
+PAYX.US,D,20260209,000000,98.52,98.745,96.51,98.09,4299228,0
+PAYX.US,D,20260210,000000,97.04,99.5599,97.04,99.03,4655958,0
+PAYX.US,D,20260211,000000,98.25,99.115,94.08,94.84,5719155,0
+PAYX.US,D,20260212,000000,94.15,94.7,91.7,92.47,6212885,0
+PAYX.US,D,20260213,000000,93.31,94.76,92.28,94.38,4773769,0
+PAYX.US,D,20260217,000000,94.71,95.99,92.94,93.27,3631996,0
+PAYX.US,D,20260218,000000,93.6,94.77,92.84,94.29,2775142,0
diff --git a/daily/us/nasdaq stocks/2/pcap.us.txt b/daily/us/nasdaq stocks/2/pcap.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..83427082ff0179539e72d24703f09585310f75c3
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pcap.us.txt	
@@ -0,0 +1,145 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PCAP.US,D,20250714,000000,11.42,11.42,10.41,10.44,41496,0
+PCAP.US,D,20250715,000000,10.45,10.49,10.42,10.48,38692,0
+PCAP.US,D,20250716,000000,10.4491,10.4558,10.42,10.43,27178,0
+PCAP.US,D,20250717,000000,10.45,10.48,10.42,10.46,5478,0
+PCAP.US,D,20250718,000000,10.46,10.48,10.4194,10.42,48746,0
+PCAP.US,D,20250721,000000,10.44,10.45,10.41,10.44,114605,0
+PCAP.US,D,20250722,000000,10.43,10.4606,10.43,10.4478,45812,0
+PCAP.US,D,20250723,000000,10.47,10.5,10.4537,10.48,24320,0
+PCAP.US,D,20250724,000000,10.48,10.49,10.4705,10.4815,19012,0
+PCAP.US,D,20250725,000000,10.48,10.48,10.47,10.47,410164,0
+PCAP.US,D,20250728,000000,10.48,10.49,10.445,10.47,111452,0
+PCAP.US,D,20250729,000000,10.47,10.47,10.44,10.44,61042,0
+PCAP.US,D,20250730,000000,10.45,10.47,10.43,10.43,13930,0
+PCAP.US,D,20250731,000000,10.45,10.45,10.4,10.43,40942,0
+PCAP.US,D,20250801,000000,10.4035,10.44,10.375,10.405,24164,0
+PCAP.US,D,20250804,000000,10.3868,10.44,10.38,10.44,8989,0
+PCAP.US,D,20250805,000000,10.4,10.44,10.37,10.38,83569,0
+PCAP.US,D,20250806,000000,10.42,10.42,10.35,10.4,55594,0
+PCAP.US,D,20250807,000000,10.434,10.434,10.35,10.36,17766,0
+PCAP.US,D,20250808,000000,10.4,10.4,10.31,10.31,83371,0
+PCAP.US,D,20250811,000000,10.341,10.348,10.27,10.27,19387,0
+PCAP.US,D,20250812,000000,10.2995,10.2995,9.8527,10.25,80041,0
+PCAP.US,D,20250813,000000,10.255,10.26,10.24,10.24,18363,0
+PCAP.US,D,20250814,000000,10.2506,10.26,10.24,10.245,15887,0
+PCAP.US,D,20250815,000000,10.26,10.26,10.26,10.26,8599,0
+PCAP.US,D,20250818,000000,10.27,10.27,10.27,10.27,8196,0
+PCAP.US,D,20250819,000000,10.24,10.25,10.21,10.21,18830,0
+PCAP.US,D,20250820,000000,10.215,10.215,10.17,10.2,1482696,0
+PCAP.US,D,20250821,000000,10.2199,10.2651,9.805,10.2588,50196,0
+PCAP.US,D,20250822,000000,10.25,10.26,9.635,10.25,42595,0
+PCAP.US,D,20250826,000000,10.23,10.27,9.965,10.243,19223,0
+PCAP.US,D,20250827,000000,10.15,10.23,10.14,10.145,112175,0
+PCAP.US,D,20250828,000000,10.188,10.299,10.188,10.23,65581,0
+PCAP.US,D,20250829,000000,10.27,10.29,10.265,10.29,141554,0
+PCAP.US,D,20250902,000000,10.23,10.27,10.22,10.23,162129,0
+PCAP.US,D,20250903,000000,10.22,10.25,10.22,10.25,20297,0
+PCAP.US,D,20250904,000000,10.2,10.22,10.2,10.22,105035,0
+PCAP.US,D,20250905,000000,10.22,10.22,10.2,10.22,2593,0
+PCAP.US,D,20250908,000000,10.23,10.23,10.18,10.22,126286,0
+PCAP.US,D,20250909,000000,10.25,10.25,10.22,10.235,220961,0
+PCAP.US,D,20250910,000000,10.25,10.25,10.22,10.25,105890,0
+PCAP.US,D,20250911,000000,10.29,10.29,10.23,10.25,10225,0
+PCAP.US,D,20250912,000000,10.2498,10.26,10.2498,10.25,15672,0
+PCAP.US,D,20250915,000000,10.25,10.266,10.23,10.25,5015,0
+PCAP.US,D,20250916,000000,10.19,10.25,10.19,10.23,7160,0
+PCAP.US,D,20250917,000000,10.25,10.25,10.15,10.24,4809,0
+PCAP.US,D,20250918,000000,10.24,10.24,10.1595,10.22,19640,0
+PCAP.US,D,20250919,000000,10.2309,10.25,10.1702,10.18,31926,0
+PCAP.US,D,20250922,000000,10.23,10.24,10.18,10.24,186653,0
+PCAP.US,D,20250923,000000,10.24,10.24,10.19,10.22,35179,0
+PCAP.US,D,20250924,000000,10.25,10.25,10.15,10.23,11597,0
+PCAP.US,D,20250925,000000,10.2,10.2,10.2,10.2,3693,0
+PCAP.US,D,20250926,000000,10.255,10.255,10.255,10.255,708,0
+PCAP.US,D,20250929,000000,10.235,10.235,10.16,10.2,50568,0
+PCAP.US,D,20250930,000000,10.22,10.39,10.22,10.27,114265,0
+PCAP.US,D,20251001,000000,10.3,10.45,10.23,10.45,6466,0
+PCAP.US,D,20251002,000000,10.31,10.37,10.3,10.37,51046,0
+PCAP.US,D,20251003,000000,10.42,10.44,10.3,10.31,3230,0
+PCAP.US,D,20251006,000000,10.35,10.4,10.3,10.31,2018,0
+PCAP.US,D,20251007,000000,10.3639,10.3639,10.275,10.32,58660,0
+PCAP.US,D,20251008,000000,10.3,10.33,10.3,10.31,76239,0
+PCAP.US,D,20251009,000000,10.3499,10.35,10.31,10.33,30407,0
+PCAP.US,D,20251010,000000,10.317,10.317,10.317,10.317,275,0
+PCAP.US,D,20251013,000000,10.31,10.36,10.31,10.34,26262,0
+PCAP.US,D,20251014,000000,10.35,10.35,10.33,10.35,385575,0
+PCAP.US,D,20251015,000000,10.4,10.44,10.34,10.36,67674,0
+PCAP.US,D,20251016,000000,10.37,10.3701,10.36,10.36,14927,0
+PCAP.US,D,20251017,000000,10.37,10.38,10.31,10.31,333293,0
+PCAP.US,D,20251020,000000,10.37,10.38,10.315,10.37,104568,0
+PCAP.US,D,20251021,000000,10.428,10.43,10.3729,10.4,236249,0
+PCAP.US,D,20251022,000000,10.4001,10.4001,10.3,10.36,89146,0
+PCAP.US,D,20251023,000000,10.36,10.4418,10.35,10.425,73966,0
+PCAP.US,D,20251024,000000,10.4391,10.4391,10.3,10.3,6460,0
+PCAP.US,D,20251027,000000,10.4,10.4,10.355,10.375,9164,0
+PCAP.US,D,20251029,000000,10.4,10.4,10.31,10.31,85653,0
+PCAP.US,D,20251031,000000,10.29,10.29,10.29,10.29,639,0
+PCAP.US,D,20251103,000000,10.2904,10.2904,10.29,10.29,728,0
+PCAP.US,D,20251104,000000,10.31,10.32,10.3,10.31,107656,0
+PCAP.US,D,20251105,000000,10.3,10.3,10.3,10.3,7083,0
+PCAP.US,D,20251106,000000,10.3142,10.3142,10.27,10.2984,1664,0
+PCAP.US,D,20251107,000000,10.2663,10.28,9.01,10.2799,45906,0
+PCAP.US,D,20251110,000000,10.2107,10.3,10.2,10.3,37229,0
+PCAP.US,D,20251111,000000,10.29,10.3,10.19,10.2,68674,0
+PCAP.US,D,20251112,000000,10.2829,10.3166,10.25,10.3,80985,0
+PCAP.US,D,20251113,000000,10.3,10.3,10.25,10.25,18032,0
+PCAP.US,D,20251114,000000,10.2,10.25,10.19,10.21,10631,0
+PCAP.US,D,20251117,000000,10.21,10.22,10.17,10.17,56950,0
+PCAP.US,D,20251118,000000,10.17,10.19,10.14,10.16,307018,0
+PCAP.US,D,20251119,000000,10.16,10.21,10.16,10.17,94326,0
+PCAP.US,D,20251120,000000,10.1691,10.19,10.15,10.16,412693,0
+PCAP.US,D,20251121,000000,10.15,10.16,10.15,10.16,1502,0
+PCAP.US,D,20251124,000000,10.19,10.19,10.15,10.17,3679,0
+PCAP.US,D,20251125,000000,10.16,10.18,10.15,10.175,343620,0
+PCAP.US,D,20251126,000000,10.19,10.1976,10.15,10.165,12687,0
+PCAP.US,D,20251128,000000,10.16,10.21,10.16,10.21,1027,0
+PCAP.US,D,20251201,000000,10.21,10.21,10.18,10.19,13337,0
+PCAP.US,D,20251202,000000,10.18,10.18,10.14,10.155,253344,0
+PCAP.US,D,20251203,000000,10.14,10.15,10.14,10.15,51313,0
+PCAP.US,D,20251204,000000,10.16,10.16,10.14,10.16,281406,0
+PCAP.US,D,20251205,000000,10.17,10.17,10.15,10.155,17426,0
+PCAP.US,D,20251208,000000,10.17,10.17,10.15,10.1671,2780,0
+PCAP.US,D,20251209,000000,10.15,10.16,10.15,10.16,22564,0
+PCAP.US,D,20251210,000000,10.17,10.17,10.16,10.17,16754,0
+PCAP.US,D,20251211,000000,10.1503,10.17,10.1503,10.17,646,0
+PCAP.US,D,20251212,000000,10.19,10.19,10.19,10.19,480,0
+PCAP.US,D,20251215,000000,10.17,10.17,10.15,10.17,2356,0
+PCAP.US,D,20251216,000000,10.19,10.19,10.16,10.18,29917,0
+PCAP.US,D,20251217,000000,10.18,10.19,10.18,10.19,24483,0
+PCAP.US,D,20251218,000000,10.18,10.18,10.16,10.18,264023,0
+PCAP.US,D,20251219,000000,10.175,10.18,10.175,10.18,31423,0
+PCAP.US,D,20251222,000000,10.17,10.17,10.17,10.17,1251,0
+PCAP.US,D,20251223,000000,10.16,10.165,10.16,10.16,15237,0
+PCAP.US,D,20251224,000000,10.15,10.15,10.15,10.15,215,0
+PCAP.US,D,20251226,000000,10.1622,10.17,10.16,10.16,58103,0
+PCAP.US,D,20251229,000000,10.16,10.16,10.16,10.16,269,0
+PCAP.US,D,20251230,000000,10.15,10.16,10.15,10.15,8088,0
+PCAP.US,D,20251231,000000,10.16,10.16,10.13,10.13,780229,0
+PCAP.US,D,20260102,000000,10.14,10.14,10.14,10.14,293,0
+PCAP.US,D,20260105,000000,10.16,10.16,10.155,10.16,85020,0
+PCAP.US,D,20260106,000000,10.16,10.16,10.16,10.16,405,0
+PCAP.US,D,20260107,000000,10.18,10.18,10.17,10.18,3987,0
+PCAP.US,D,20260108,000000,10.17,10.21,10.17,10.21,87831,0
+PCAP.US,D,20260109,000000,10.18,10.195,10.18,10.195,1108,0
+PCAP.US,D,20260113,000000,10.18,10.19,10.18,10.19,63509,0
+PCAP.US,D,20260115,000000,10.181,10.19,10.171,10.19,6867,0
+PCAP.US,D,20260120,000000,10.17,10.22,10.17,10.22,13534,0
+PCAP.US,D,20260121,000000,10.21,10.22,10.21,10.22,392,0
+PCAP.US,D,20260122,000000,10.21,10.21,10.19,10.21,8715,0
+PCAP.US,D,20260123,000000,10.2,10.2,10.2,10.2,350032,0
+PCAP.US,D,20260126,000000,10.2,10.21,10.2,10.2,215012,0
+PCAP.US,D,20260127,000000,10.21,10.21,10.21,10.21,200053,0
+PCAP.US,D,20260128,000000,10.22,10.22,10.21,10.21,5838,0
+PCAP.US,D,20260129,000000,10.21,10.21,10.21,10.21,48317,0
+PCAP.US,D,20260130,000000,10.21,10.21,10.21,10.21,838,0
+PCAP.US,D,20260202,000000,10.21,10.21,10.21,10.21,62688,0
+PCAP.US,D,20260203,000000,10.22,10.23,10.21,10.21,273712,0
+PCAP.US,D,20260204,000000,10.21,10.22,10.21,10.22,4344,0
+PCAP.US,D,20260205,000000,10.21,10.225,10.21,10.225,438294,0
+PCAP.US,D,20260206,000000,10.2,10.205,10.16,10.16,186204,0
+PCAP.US,D,20260209,000000,10.19,10.19,10.18,10.18,1721,0
+PCAP.US,D,20260210,000000,10.19,10.2,10.18,10.18,21149,0
+PCAP.US,D,20260211,000000,10.175,10.18,10.17,10.17,359957,0
+PCAP.US,D,20260213,000000,10.175,10.175,10.17,10.17,28155,0
+PCAP.US,D,20260217,000000,10.17,10.175,10.16,10.16,33896,0
diff --git a/daily/us/nasdaq stocks/2/pgac.us.txt b/daily/us/nasdaq stocks/2/pgac.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..50e191f9289f966e3a9e320a335de22b2b8469d0
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pgac.us.txt	
@@ -0,0 +1,155 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PGAC.US,D,20250129,000000,9.91,9.9178,9.9,9.91,568220,0
+PGAC.US,D,20250130,000000,9.9057,9.915,9.9057,9.91,53826,0
+PGAC.US,D,20250131,000000,9.89,9.92,9.89,9.92,136461,0
+PGAC.US,D,20250203,000000,9.92,9.93,9.92,9.92,62481,0
+PGAC.US,D,20250204,000000,9.92,9.93,9.9198,9.93,87689,0
+PGAC.US,D,20250205,000000,10.1,10.1,9.93,9.93,2254,0
+PGAC.US,D,20250206,000000,9.9249,9.93,9.9249,9.9291,857,0
+PGAC.US,D,20250207,000000,9.93,9.9656,9.9249,9.93,54402,0
+PGAC.US,D,20250210,000000,9.93,9.94,9.9298,9.94,98213,0
+PGAC.US,D,20250211,000000,9.94,9.95,9.94,9.94,236805,0
+PGAC.US,D,20250212,000000,9.98,9.98,9.94,9.94,2884,0
+PGAC.US,D,20250213,000000,9.99,9.99,9.9479,9.96,2461,0
+PGAC.US,D,20250214,000000,9.99,9.99,9.94,9.94,12797,0
+PGAC.US,D,20250218,000000,9.99,9.99,9.94,9.94,59825,0
+PGAC.US,D,20250219,000000,9.95,9.9566,9.94,9.94,19560,0
+PGAC.US,D,20250220,000000,9.95,9.95,9.94,9.94,79445,0
+PGAC.US,D,20250221,000000,9.94,9.945,9.94,9.945,113369,0
+PGAC.US,D,20250224,000000,9.95,9.95,9.94,9.94,14682,0
+PGAC.US,D,20250225,000000,9.95,9.95,9.94,9.94,173807,0
+PGAC.US,D,20250226,000000,9.945,9.949,9.94,9.94,20552,0
+PGAC.US,D,20250227,000000,9.95,9.95,9.94,9.94,50501,0
+PGAC.US,D,20250228,000000,9.95,9.96,9.95,9.95,456119,0
+PGAC.US,D,20250303,000000,9.95,9.96,9.95,9.95,112037,0
+PGAC.US,D,20250304,000000,9.95,9.96,9.94,9.96,165430,0
+PGAC.US,D,20250305,000000,9.95,9.98,9.95,9.97,100082,0
+PGAC.US,D,20250307,000000,9.96,9.99,9.96,9.99,22754,0
+PGAC.US,D,20250310,000000,9.97,9.98,9.965,9.97,471110,0
+PGAC.US,D,20250311,000000,9.99,10.13,9.99,10.13,1613,0
+PGAC.US,D,20250312,000000,10.05,10.05,10.05,10.05,25351,0
+PGAC.US,D,20250314,000000,10.01,10.01,9.99,10,8327,0
+PGAC.US,D,20250318,000000,10,10,10,10,284,0
+PGAC.US,D,20250324,000000,10.01,10.01,10.01,10.01,455,0
+PGAC.US,D,20250327,000000,10.03,10.03,10.025,10.03,251926,0
+PGAC.US,D,20250328,000000,10.02,10.025,10.02,10.02,4789,0
+PGAC.US,D,20250331,000000,10.025,10.025,10.02,10.02,2177,0
+PGAC.US,D,20250401,000000,10.025,10.025,10.02,10.025,24646,0
+PGAC.US,D,20250402,000000,10.02,10.025,10.02,10.025,9294,0
+PGAC.US,D,20250404,000000,10.02,10.03,10.0199,10.02,52801,0
+PGAC.US,D,20250407,000000,10.02,10.05,10.02,10.05,21801,0
+PGAC.US,D,20250408,000000,10.05,10.05,10.02,10.05,6978,0
+PGAC.US,D,20250409,000000,10.02,10.04,10.02,10.04,7553,0
+PGAC.US,D,20250410,000000,10.03,10.03,10.03,10.03,6326,0
+PGAC.US,D,20250411,000000,10.02,10.03,10.02,10.02,49127,0
+PGAC.US,D,20250414,000000,10.03,10.03,10.01,10.01,3910,0
+PGAC.US,D,20250415,000000,10.03,10.04,10.025,10.03,204600,0
+PGAC.US,D,20250416,000000,10.05,10.05,10.02,10.02,663,0
+PGAC.US,D,20250423,000000,10.0223,10.0223,10.0222,10.0222,702,0
+PGAC.US,D,20250424,000000,10.1,10.1,10.043484,10.043484,1416,0
+PGAC.US,D,20250425,000000,10.04,10.04,10.04,10.04,128,0
+PGAC.US,D,20250428,000000,10.04,10.08,10.04,10.08,11882,0
+PGAC.US,D,20250430,000000,10.08,10.08,10.08,10.08,3274,0
+PGAC.US,D,20250501,000000,10.08,10.08,10.08,10.08,6519,0
+PGAC.US,D,20250502,000000,10.06,10.1,10.06,10.1,798,0
+PGAC.US,D,20250514,000000,10.1,10.11,10.095,10.1,86214,0
+PGAC.US,D,20250515,000000,10.11,10.11,10.11,10.11,155002,0
+PGAC.US,D,20250516,000000,10.1,10.1,10.1,10.1,855,0
+PGAC.US,D,20250527,000000,10.09,10.11,10.09,10.1,14362,0
+PGAC.US,D,20250528,000000,10.27,10.28,10.14,10.15,43972,0
+PGAC.US,D,20250529,000000,10.15,10.15,10.1464,10.1464,464,0
+PGAC.US,D,20250602,000000,10.17,10.17,10.16,10.16,9115,0
+PGAC.US,D,20250603,000000,10.15,10.15,10.14,10.14,16110,0
+PGAC.US,D,20250609,000000,10.16,10.16,10.145,10.15,19715,0
+PGAC.US,D,20250610,000000,10.16,10.16,10.16,10.16,236,0
+PGAC.US,D,20250611,000000,10.1601,10.165,10.1601,10.165,10248,0
+PGAC.US,D,20250612,000000,10.14,10.14,10.14,10.14,197,0
+PGAC.US,D,20250613,000000,10.17,10.17,10.17,10.17,212,0
+PGAC.US,D,20250616,000000,10.17,10.175,10.14,10.14,11065,0
+PGAC.US,D,20250617,000000,10.16,10.16,10.16,10.16,1053,0
+PGAC.US,D,20250624,000000,10.18,10.18,10.18,10.18,7271,0
+PGAC.US,D,20250625,000000,10.12,10.18,10.12,10.18,206183,0
+PGAC.US,D,20250626,000000,10.18,10.18,10.18,10.18,127,0
+PGAC.US,D,20250627,000000,10.18,10.18,10.175,10.18,1192,0
+PGAC.US,D,20250630,000000,10.18,10.185,10.18,10.18,6837,0
+PGAC.US,D,20250701,000000,10.19,10.19,10.19,10.19,363,0
+PGAC.US,D,20250702,000000,10.2,10.23,10.19,10.23,165045,0
+PGAC.US,D,20250703,000000,10.22,10.225,10.205,10.205,9001,0
+PGAC.US,D,20250707,000000,10.205,10.205,10.205,10.205,329,0
+PGAC.US,D,20250708,000000,10.1888,10.21,10.1888,10.205,1236,0
+PGAC.US,D,20250709,000000,10.21,10.22,10.21,10.21,12217,0
+PGAC.US,D,20250710,000000,10.21,10.215,10.21,10.215,340,0
+PGAC.US,D,20250711,000000,10.24,10.24,10.16,10.18,12383,0
+PGAC.US,D,20250714,000000,10.18,10.18,10.18,10.18,108,0
+PGAC.US,D,20250715,000000,10.17,10.22,10.17,10.22,704,0
+PGAC.US,D,20250716,000000,10.22,10.22,10.22,10.22,111,0
+PGAC.US,D,20250717,000000,10.19,10.19,10.19,10.19,115,0
+PGAC.US,D,20250721,000000,10.19,10.21,10.19,10.21,491,0
+PGAC.US,D,20250722,000000,10.19,10.23,10.19,10.199,21336,0
+PGAC.US,D,20250724,000000,10.19,10.19,10.19,10.19,121,0
+PGAC.US,D,20250725,000000,10.23,10.23,10.23,10.23,744,0
+PGAC.US,D,20250730,000000,10.21,10.21,10.21,10.21,107,0
+PGAC.US,D,20250731,000000,10.21,10.25,10.21,10.25,5037,0
+PGAC.US,D,20250804,000000,10.21,10.21,10.21,10.21,148,0
+PGAC.US,D,20250805,000000,10.21,10.21,10.21,10.21,107,0
+PGAC.US,D,20250808,000000,10.21,10.21,10.2,10.21,1054,0
+PGAC.US,D,20250815,000000,10.23,10.23,10.23,10.23,500000,0
+PGAC.US,D,20250819,000000,10.25,10.25,10.25,10.25,6002,0
+PGAC.US,D,20250821,000000,10.24,10.24,10.24,10.24,100079,0
+PGAC.US,D,20250822,000000,10.24,10.24,10.24,10.24,225076,0
+PGAC.US,D,20250902,000000,10.24,10.24,10.23,10.23,5043,0
+PGAC.US,D,20250905,000000,10.24,10.24,10.23,10.23,25006,0
+PGAC.US,D,20250908,000000,10.23,10.239,10.23,10.239,22006,0
+PGAC.US,D,20250910,000000,10.25,10.25,10.25,10.25,25004,0
+PGAC.US,D,20250911,000000,10.29,10.29,10.23,10.23,501,0
+PGAC.US,D,20250912,000000,10.29,10.29,10.24,10.24,259,0
+PGAC.US,D,20250918,000000,10.24,10.24,10.24,10.24,491,0
+PGAC.US,D,20250922,000000,10.28,10.28,10.2799,10.2799,2002,0
+PGAC.US,D,20250923,000000,10.2726,10.2726,10.2726,10.2726,2400,0
+PGAC.US,D,20250925,000000,10.26,10.26,10.26,10.26,760,0
+PGAC.US,D,20250929,000000,10.26,10.27,10.255,10.27,14380,0
+PGAC.US,D,20250930,000000,10.28,10.28,10.26,10.26,50116,0
+PGAC.US,D,20251003,000000,10.26,10.26,10.26,10.26,100000,0
+PGAC.US,D,20251006,000000,10.28,10.28,10.28,10.28,1000,0
+PGAC.US,D,20251007,000000,10.275,10.275,10.275,10.275,50000,0
+PGAC.US,D,20251010,000000,10.28,10.28,10.28,10.28,15000,0
+PGAC.US,D,20251013,000000,10.29,10.29,10.29,10.29,142,0
+PGAC.US,D,20251015,000000,10.28,10.28,10.28,10.28,4002,0
+PGAC.US,D,20251021,000000,10.2944,10.3,10.2944,10.3,205,0
+PGAC.US,D,20251022,000000,10.2999,10.3,10.295,10.3,11962,0
+PGAC.US,D,20251029,000000,10.3,10.3,10.3,10.3,5091,0
+PGAC.US,D,20251103,000000,10.31,10.31,10.3,10.3,12685,0
+PGAC.US,D,20251104,000000,10.3,10.3,10.3,10.3,224,0
+PGAC.US,D,20251111,000000,10.31,10.3267,10.31,10.3267,11302,0
+PGAC.US,D,20251113,000000,10.31,10.31,10.31,10.31,3130,0
+PGAC.US,D,20251118,000000,10.35,10.35,10.35,10.35,102,0
+PGAC.US,D,20251119,000000,10.35,10.4,10.35,10.4,5618,0
+PGAC.US,D,20251120,000000,10.35,10.35,10.35,10.35,393,0
+PGAC.US,D,20251125,000000,10.39,10.39,10.33,10.33,13265,0
+PGAC.US,D,20251126,000000,10.34,10.34,10.34,10.34,144,0
+PGAC.US,D,20251205,000000,10.37,10.37,10.33,10.35,59094,0
+PGAC.US,D,20251208,000000,10.35,10.35,10.35,10.35,661,0
+PGAC.US,D,20251212,000000,10.35,10.41,10.345,10.3668,30344,0
+PGAC.US,D,20251218,000000,10.38,10.38,10.35,10.35,1551,0
+PGAC.US,D,20251219,000000,10.35,10.35,10.35,10.35,656,0
+PGAC.US,D,20251224,000000,10.36,10.36,10.36,10.36,124,0
+PGAC.US,D,20260105,000000,10.36,10.36,10.36,10.36,1521,0
+PGAC.US,D,20260106,000000,10.36,10.36,10.36,10.36,400,0
+PGAC.US,D,20260107,000000,10.37,10.4,10.37,10.4,10926,0
+PGAC.US,D,20260108,000000,10.4,10.4,10.4,10.4,1001,0
+PGAC.US,D,20260109,000000,10.4,10.4,10.4,10.4,100,0
+PGAC.US,D,20260112,000000,10.39,10.39,10.3866,10.3866,5000,0
+PGAC.US,D,20260113,000000,10.41,10.41,10.39,10.4,7678,0
+PGAC.US,D,20260114,000000,10.41,10.41,10.41,10.41,100,0
+PGAC.US,D,20260115,000000,10.39,10.39,10.39,10.39,129,0
+PGAC.US,D,20260121,000000,10.41,10.41,10.4,10.4,50949,0
+PGAC.US,D,20260127,000000,10.4045,10.41,10.4045,10.41,1983,0
+PGAC.US,D,20260203,000000,10.42,10.42,10.42,10.42,14951,0
+PGAC.US,D,20260204,000000,10.45,10.45,10.45,10.45,102,0
+PGAC.US,D,20260205,000000,10.43,10.43,10.43,10.43,1110,0
+PGAC.US,D,20260206,000000,10.46,10.46,10.46,10.46,104,0
+PGAC.US,D,20260209,000000,10.43,10.43,10.42,10.42,55274,0
+PGAC.US,D,20260212,000000,10.42,10.45,10.42,10.435,7981,0
+PGAC.US,D,20260213,000000,10.42,10.45,10.42,10.45,150848,0
+PGAC.US,D,20260217,000000,10.43,10.43,10.42,10.42,7541,0
+PGAC.US,D,20260218,000000,10.43,10.44,10.42,10.4302,13367,0
diff --git a/daily/us/nasdaq stocks/2/plmr.us.txt b/daily/us/nasdaq stocks/2/plmr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ee10f0fc34869faebd249295a553d6c48be9a783
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/plmr.us.txt	
@@ -0,0 +1,1720 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PLMR.US,D,20190417,000000,18.5,20,18.06,18.99,4341826,0
+PLMR.US,D,20190418,000000,18.65,19.53,18.5,18.5,504086,0
+PLMR.US,D,20190422,000000,18.54,19,18.5,18.79,214327,0
+PLMR.US,D,20190423,000000,18.9,19.5,18.75,19.49,231872,0
+PLMR.US,D,20190424,000000,19.56,19.56,18.7048,18.98,105653,0
+PLMR.US,D,20190425,000000,18.99,19.43,18.85,19.1,97218,0
+PLMR.US,D,20190426,000000,19.15,19.39,18.9,19.16,42535,0
+PLMR.US,D,20190429,000000,19.21,20.6199,19.01,19.98,85963,0
+PLMR.US,D,20190430,000000,19.92,20.21,19.05,19.98,66216,0
+PLMR.US,D,20190501,000000,20.14,20.14,19.735,20,37600,0
+PLMR.US,D,20190502,000000,19.78,20,19.41,19.88,59405,0
+PLMR.US,D,20190503,000000,19.99,19.99,19.4332,19.89,22668,0
+PLMR.US,D,20190506,000000,19.43,19.94,19.43,19.8,24306,0
+PLMR.US,D,20190507,000000,19.78,19.875,19.195,19.39,28172,0
+PLMR.US,D,20190508,000000,19.29,19.99,19.0001,19.65,20787,0
+PLMR.US,D,20190509,000000,19.49,19.94,19.11,19.29,14622,0
+PLMR.US,D,20190510,000000,19.11,19.48,18.8001,19.11,59022,0
+PLMR.US,D,20190513,000000,18.5,19.78,18.5,19.33,31273,0
+PLMR.US,D,20190514,000000,19.4,20.28,19.1715,20,40097,0
+PLMR.US,D,20190515,000000,20.6,20.6,19.8284,20.19,97559,0
+PLMR.US,D,20190516,000000,20.09,21.16,19.5,19.77,112812,0
+PLMR.US,D,20190517,000000,20.68,22.6,20.14,22.3,216800,0
+PLMR.US,D,20190520,000000,21.96,23.98,21.31,23.38,303893,0
+PLMR.US,D,20190521,000000,23.57,24.7476,23.02,23.46,207363,0
+PLMR.US,D,20190522,000000,23.31,24.37,23.1837,23.62,50307,0
+PLMR.US,D,20190523,000000,23.52,24.1,22.4216,22.73,79058,0
+PLMR.US,D,20190524,000000,22.82,24.6,22.75,24.36,103647,0
+PLMR.US,D,20190528,000000,24.19,24.4,23.44,23.75,70212,0
+PLMR.US,D,20190529,000000,23.5,24.399,23.27,24.13,82821,0
+PLMR.US,D,20190530,000000,23.87,24,22.48,23.7,61655,0
+PLMR.US,D,20190531,000000,23.51,24.27,22.41,23.2,70604,0
+PLMR.US,D,20190603,000000,23.29,23.75,22.775,23.39,107433,0
+PLMR.US,D,20190604,000000,23.47,23.91,22.66,23.71,39960,0
+PLMR.US,D,20190605,000000,23.83,23.83,23.08,23.74,27910,0
+PLMR.US,D,20190606,000000,23.72,23.98,23,23.41,41806,0
+PLMR.US,D,20190607,000000,23.48,23.8169,22.85,22.91,51895,0
+PLMR.US,D,20190610,000000,23.01,23.925,23.01,23.41,118129,0
+PLMR.US,D,20190611,000000,23.3662,24.21,22.4,23.21,139544,0
+PLMR.US,D,20190612,000000,23.67,24.09,23.15,23.5,97077,0
+PLMR.US,D,20190613,000000,23.61,25.99,23.5,24.67,121990,0
+PLMR.US,D,20190614,000000,24.7,25.79,24.09,24.7,126206,0
+PLMR.US,D,20190617,000000,24.77,25.2,24.71,24.8,77930,0
+PLMR.US,D,20190618,000000,24.99,25.27,24.76,24.83,24870,0
+PLMR.US,D,20190619,000000,25.16,25.6496,23.37,23.84,106659,0
+PLMR.US,D,20190620,000000,24.1,24.31,23.4936,23.55,89065,0
+PLMR.US,D,20190621,000000,23.35,24.02,22.76,23.35,330835,0
+PLMR.US,D,20190624,000000,23.14,24.8742,23.14,24.35,100136,0
+PLMR.US,D,20190625,000000,24.33,24.33,23.32,23.33,71638,0
+PLMR.US,D,20190626,000000,23.31,24.93,23.31,24.46,70170,0
+PLMR.US,D,20190627,000000,24.5,25.5,24.5,24.83,143993,0
+PLMR.US,D,20190628,000000,24.87,25.75,23.77,24.04,837520,0
+PLMR.US,D,20190701,000000,24.21,24.38,23.5,23.83,176379,0
+PLMR.US,D,20190702,000000,23.56,24.19,23.47,24.06,98252,0
+PLMR.US,D,20190703,000000,24.2,24.4757,23.69,24.19,98140,0
+PLMR.US,D,20190705,000000,23.9,24.4,23.9,24.2,30689,0
+PLMR.US,D,20190708,000000,24.06,24.63,23.99,24.37,171850,0
+PLMR.US,D,20190709,000000,24.25,24.72,24.25,24.57,101417,0
+PLMR.US,D,20190710,000000,24.57,25.35,24.4,25.16,117838,0
+PLMR.US,D,20190711,000000,25.47,25.71,24.87,25.19,75081,0
+PLMR.US,D,20190712,000000,25.2,26.37,25.15,25.6,80581,0
+PLMR.US,D,20190715,000000,25.66,26.0233,25.41,25.76,42514,0
+PLMR.US,D,20190716,000000,25.63,26.35,25.3825,25.42,38338,0
+PLMR.US,D,20190717,000000,25.42,25.8529,24.43,24.84,65834,0
+PLMR.US,D,20190718,000000,24.78,25.53,24.46,25.36,45887,0
+PLMR.US,D,20190719,000000,25.45,27,25.45,26.45,205929,0
+PLMR.US,D,20190722,000000,26.5,27.4528,25.86,26.39,80068,0
+PLMR.US,D,20190723,000000,26.42,27.333,26.25,27,112240,0
+PLMR.US,D,20190724,000000,26.92,27.39,26.59,27.17,77618,0
+PLMR.US,D,20190725,000000,27.1,27.5229,26.5537,26.84,46587,0
+PLMR.US,D,20190726,000000,26.92,27.21,26.5909,27.08,116687,0
+PLMR.US,D,20190729,000000,27.33,27.43,26.49,27.19,73426,0
+PLMR.US,D,20190730,000000,27.21,29,26.989,28.61,145247,0
+PLMR.US,D,20190731,000000,28.58,29.5,28.081,28.65,74968,0
+PLMR.US,D,20190801,000000,28.42,29.3546,28.245,28.83,48252,0
+PLMR.US,D,20190802,000000,28.66,29.03,27.49,28.75,97661,0
+PLMR.US,D,20190805,000000,27.99,29.14,27.8,28.12,116417,0
+PLMR.US,D,20190806,000000,29.34,29.34,28.2,29.34,106349,0
+PLMR.US,D,20190807,000000,28.92,30.565,28.69,29.42,97502,0
+PLMR.US,D,20190808,000000,29.59,29.8307,28.8332,29.22,57506,0
+PLMR.US,D,20190809,000000,29.35,29.96,29.12,29.73,41972,0
+PLMR.US,D,20190812,000000,29.77,30.5533,29.54,29.84,100239,0
+PLMR.US,D,20190813,000000,31.605,34.74,30.11,34.33,594340,0
+PLMR.US,D,20190814,000000,34.33,34.7,33.41,34.09,207970,0
+PLMR.US,D,20190815,000000,33.21,35.39,32.87,35.13,147880,0
+PLMR.US,D,20190816,000000,34.87,37.74,34.87,36.53,234983,0
+PLMR.US,D,20190819,000000,37.55,38.24,36.42,36.86,106636,0
+PLMR.US,D,20190820,000000,36.86,37.92,34.49,34.95,132023,0
+PLMR.US,D,20190821,000000,35.22,35.77,34.86,35.1,106203,0
+PLMR.US,D,20190822,000000,35,35.76,34.05,34.28,71566,0
+PLMR.US,D,20190823,000000,34.22,34.541,32.82,33.83,105269,0
+PLMR.US,D,20190826,000000,34.14,35.0012,33.32,33.89,50540,0
+PLMR.US,D,20190827,000000,33.88,34.7,33.01,33.31,84867,0
+PLMR.US,D,20190828,000000,33.41,34.73,32.57,32.8,55106,0
+PLMR.US,D,20190829,000000,32.8,34.98,32.8,34.56,93735,0
+PLMR.US,D,20190830,000000,34.86,35.38,33.55,34.03,42648,0
+PLMR.US,D,20190903,000000,33.99,34.25,33.0091,33.98,40693,0
+PLMR.US,D,20190904,000000,34.25,35.4952,34.145,35.04,80215,0
+PLMR.US,D,20190905,000000,35.28,35.6,33.6,34.92,55142,0
+PLMR.US,D,20190906,000000,34.89,35.4245,33.19,34.77,44141,0
+PLMR.US,D,20190909,000000,34.88,35.8599,34.24,35.39,175150,0
+PLMR.US,D,20190910,000000,35.32,35.32,33.5,34.96,108925,0
+PLMR.US,D,20190911,000000,34.96,35.89,33.62,34.77,134782,0
+PLMR.US,D,20190912,000000,34.8,35.56,34.01,34.54,146592,0
+PLMR.US,D,20190913,000000,34.64,35.8,34.265,35.04,73834,0
+PLMR.US,D,20190916,000000,34.89,35.22,34.09,34.32,84192,0
+PLMR.US,D,20190917,000000,34.29,35,34,34.3,54776,0
+PLMR.US,D,20190918,000000,34.31,34.9,33.8301,34.66,54574,0
+PLMR.US,D,20190919,000000,34.68,36.99,34.2,35.92,104004,0
+PLMR.US,D,20190920,000000,35.89,37.94,35.46,37.94,265712,0
+PLMR.US,D,20190923,000000,37.91,40.99,37.347,38.01,354824,0
+PLMR.US,D,20190924,000000,36.52,36.52,34.2207,35.58,217363,0
+PLMR.US,D,20190925,000000,35.48,37.17,34.88,36.8,188579,0
+PLMR.US,D,20190926,000000,37.14,37.5,35.51,36.5,2041270,0
+PLMR.US,D,20190927,000000,37.02,37.02,35.79,36.54,305581,0
+PLMR.US,D,20190930,000000,36.6,40.7,36.6,39.42,458778,0
+PLMR.US,D,20191001,000000,39.54,40.3968,38.025,38.54,232010,0
+PLMR.US,D,20191002,000000,38.36,38.845,36.89,37.61,427607,0
+PLMR.US,D,20191003,000000,37.55,39.55,37.46,37.71,460192,0
+PLMR.US,D,20191004,000000,37.72,39.35,37.3145,38.45,681821,0
+PLMR.US,D,20191007,000000,38.7,39.5,38.01,38.99,267442,0
+PLMR.US,D,20191008,000000,38.67,38.67,37.82,38.02,182642,0
+PLMR.US,D,20191009,000000,38.04,38.29,37.62,38,125261,0
+PLMR.US,D,20191010,000000,37.88,38.91,37.68,38.75,268586,0
+PLMR.US,D,20191011,000000,39.12,40,39.12,39.41,270306,0
+PLMR.US,D,20191014,000000,39.97,41.89,39.27,40.9,321438,0
+PLMR.US,D,20191015,000000,41.03,41.815,40.19,40.66,295395,0
+PLMR.US,D,20191016,000000,40.98,42.05,40,41.78,240146,0
+PLMR.US,D,20191017,000000,42.17,42.58,40.9398,42.16,162562,0
+PLMR.US,D,20191018,000000,42.27,43.8,42.1843,43.48,124099,0
+PLMR.US,D,20191021,000000,44.05,45.65,43.815,45.09,181115,0
+PLMR.US,D,20191022,000000,45.54,46.68,44.53,46.62,293452,0
+PLMR.US,D,20191023,000000,46.05,46.4,42.5701,43.01,332543,0
+PLMR.US,D,20191024,000000,43.01,43.52,42.33,42.96,83547,0
+PLMR.US,D,20191025,000000,42.77,44.39,42.5889,44.12,92157,0
+PLMR.US,D,20191028,000000,44.4,45.51,43.895,44.92,147926,0
+PLMR.US,D,20191029,000000,44.85,45.54,44.2626,45.44,146466,0
+PLMR.US,D,20191030,000000,45.39,45.73,44.48,44.84,143990,0
+PLMR.US,D,20191031,000000,44.84,45.29,44.32,45.15,106341,0
+PLMR.US,D,20191101,000000,45.39,46.09,43.99,44.1,180375,0
+PLMR.US,D,20191104,000000,44.1,44.1,39.4001,40.82,455993,0
+PLMR.US,D,20191105,000000,42.01,43.38,39.43,43.05,347729,0
+PLMR.US,D,20191106,000000,43.63,45.28,42.4864,44,249178,0
+PLMR.US,D,20191107,000000,44.94,46.35,44.07,44.84,223604,0
+PLMR.US,D,20191108,000000,45.01,46.2839,44.925,45.12,110548,0
+PLMR.US,D,20191111,000000,45.28,45.8865,44.73,44.86,119098,0
+PLMR.US,D,20191112,000000,45.05,45.91,44.13,44.61,110697,0
+PLMR.US,D,20191113,000000,44.34,45.5868,43.73,45.24,302437,0
+PLMR.US,D,20191114,000000,45.43,46.2246,45.12,45.55,184378,0
+PLMR.US,D,20191115,000000,45.78,47.17,45.36,46.5,185731,0
+PLMR.US,D,20191118,000000,47.03,49.4743,47.03,47.87,205018,0
+PLMR.US,D,20191119,000000,48.09,49.7772,47.96,48.16,191030,0
+PLMR.US,D,20191120,000000,48.26,51.01,48.25,50.32,185442,0
+PLMR.US,D,20191121,000000,50.82,51.8104,49.6792,50.71,117620,0
+PLMR.US,D,20191122,000000,50.78,51.07,48.53,48.85,200675,0
+PLMR.US,D,20191125,000000,50,51.72,49.6544,50.76,127698,0
+PLMR.US,D,20191126,000000,51.44,53.22,51.24,52.19,318269,0
+PLMR.US,D,20191127,000000,52.76,54.6,52.2549,53.75,164749,0
+PLMR.US,D,20191129,000000,53.99,55.67,53.99,54.57,97836,0
+PLMR.US,D,20191202,000000,54.86,55.4,52.12,52.97,232926,0
+PLMR.US,D,20191203,000000,51.66,53.1715,48.6,50.25,283003,0
+PLMR.US,D,20191204,000000,50.53,51.39,49.82,50.56,263534,0
+PLMR.US,D,20191205,000000,50.51,52.2386,50.13,50.8,164216,0
+PLMR.US,D,20191206,000000,50.99,52.15,50.99,51.75,147978,0
+PLMR.US,D,20191209,000000,52.45,54.4365,52.2,53.03,200445,0
+PLMR.US,D,20191210,000000,52.93,54.75,52.356,54.11,287932,0
+PLMR.US,D,20191211,000000,54.1,55.455,53.96,54.32,129794,0
+PLMR.US,D,20191212,000000,54.15,55.44,50.27,51.12,283713,0
+PLMR.US,D,20191213,000000,51.04,52.67,50.5,50.76,143057,0
+PLMR.US,D,20191216,000000,51.6,54.155,50.89,53.88,376217,0
+PLMR.US,D,20191217,000000,54.16,54.3,53.2,53.77,212917,0
+PLMR.US,D,20191218,000000,53.64,54.31,52.84,53.45,164412,0
+PLMR.US,D,20191219,000000,53.86,53.9,53.3,53.49,153237,0
+PLMR.US,D,20191220,000000,53.78,56.45,53.21,55.51,1135297,0
+PLMR.US,D,20191223,000000,55.9,56.7497,51.6,52.28,264783,0
+PLMR.US,D,20191224,000000,52.2,52.6346,51.01,52.37,62183,0
+PLMR.US,D,20191226,000000,52.06,53.7875,51.43,51.98,76010,0
+PLMR.US,D,20191227,000000,51.9,51.957,47.56,50.64,305439,0
+PLMR.US,D,20191230,000000,50.66,50.9,47.79,48.6,246670,0
+PLMR.US,D,20191231,000000,48.46,50.97,48.46,50.49,208225,0
+PLMR.US,D,20200102,000000,50.6,50.99,45.51,48.43,440895,0
+PLMR.US,D,20200103,000000,47.54,49.29,46.314,48.72,198370,0
+PLMR.US,D,20200106,000000,48,51.99,47.9,51.75,179612,0
+PLMR.US,D,20200107,000000,52,52,50,50.04,142227,0
+PLMR.US,D,20200108,000000,49.49,51.965,49.22,50.8,238862,0
+PLMR.US,D,20200109,000000,50.87,51.5,50,50.53,322511,0
+PLMR.US,D,20200110,000000,48.29,49.01,46.52,48.54,2632209,0
+PLMR.US,D,20200113,000000,48.58,50.01,48.47,49.68,804690,0
+PLMR.US,D,20200114,000000,49.97,50.45,48.01,48.42,546493,0
+PLMR.US,D,20200115,000000,48.69,48.95,47.65,48,388178,0
+PLMR.US,D,20200116,000000,48.24,49.2,47.84,48.73,317645,0
+PLMR.US,D,20200117,000000,49.13,49.133,47.745,48.56,268507,0
+PLMR.US,D,20200121,000000,48.66,49.5425,48.3,48.72,352854,0
+PLMR.US,D,20200122,000000,48.98,51.45,48.75,51.01,400462,0
+PLMR.US,D,20200123,000000,51.1,53.57,50.55,51.76,514412,0
+PLMR.US,D,20200124,000000,52.02,53.25,51,51.91,687577,0
+PLMR.US,D,20200127,000000,50.88,53,50.3,52.31,165628,0
+PLMR.US,D,20200128,000000,52.8,56.0099,52.73,54.53,526028,0
+PLMR.US,D,20200129,000000,54.85,56.3079,52,52.76,264389,0
+PLMR.US,D,20200130,000000,52.58,53.7,51.95,53.69,165611,0
+PLMR.US,D,20200131,000000,53.71,54.7913,53,53.45,149159,0
+PLMR.US,D,20200203,000000,53.59,54.71,53.44,53.86,202240,0
+PLMR.US,D,20200204,000000,54.42,58.9,53.09,54.7,421523,0
+PLMR.US,D,20200205,000000,55.19,56.376,53.71,54.25,179223,0
+PLMR.US,D,20200206,000000,54.44,55.31,53.13,53.61,193561,0
+PLMR.US,D,20200207,000000,53.48,54.18,52,53.95,286170,0
+PLMR.US,D,20200210,000000,54.25,58.48,54.25,58.28,285607,0
+PLMR.US,D,20200211,000000,59.42,59.8797,56.8501,58.09,203690,0
+PLMR.US,D,20200212,000000,58.16,58.744,57.51,58.06,155832,0
+PLMR.US,D,20200213,000000,57.81,59.1581,56.9,58.87,112786,0
+PLMR.US,D,20200214,000000,59.26,60.055,57.57,57.83,249326,0
+PLMR.US,D,20200218,000000,58.2784,60.21,55.61,56.62,445697,0
+PLMR.US,D,20200219,000000,52.59,59.86,52,57.62,593496,0
+PLMR.US,D,20200220,000000,59.37,62.96,59.0752,61.48,466311,0
+PLMR.US,D,20200221,000000,61.1,61.4153,57.76,60.02,211853,0
+PLMR.US,D,20200224,000000,58,59.62,56,57.85,238387,0
+PLMR.US,D,20200225,000000,57.92,58.79,52.84,54.62,456896,0
+PLMR.US,D,20200226,000000,54.54,55.4199,52.04,53.04,252459,0
+PLMR.US,D,20200227,000000,51.25,54,50.1,51.78,302064,0
+PLMR.US,D,20200228,000000,50.53,51.2,49.0292,50.81,291583,0
+PLMR.US,D,20200302,000000,51.75,53.5385,51.384,52.64,240506,0
+PLMR.US,D,20200303,000000,53.09,55.97,52.55,54.07,235497,0
+PLMR.US,D,20200304,000000,55.35,56.47,54.25,55.92,235046,0
+PLMR.US,D,20200305,000000,54.85,56.52,54.14,55.81,372682,0
+PLMR.US,D,20200306,000000,53.1321,55.11,53.12,54.36,216495,0
+PLMR.US,D,20200309,000000,50.65,53,48.02,50.93,461285,0
+PLMR.US,D,20200310,000000,51.99,52.96,48.52,51.12,267074,0
+PLMR.US,D,20200311,000000,49.85,51.82,47.2,47.51,229062,0
+PLMR.US,D,20200312,000000,44.92,45.835,41.91,42.51,249727,0
+PLMR.US,D,20200313,000000,44.43,47.48,40.9,47.11,409505,0
+PLMR.US,D,20200316,000000,40.83,43.355,39.21,41.96,346664,0
+PLMR.US,D,20200317,000000,42.5,47.975,41.39,47.25,354533,0
+PLMR.US,D,20200318,000000,45.18,46,39.4208,42.61,232249,0
+PLMR.US,D,20200319,000000,42.25,47.445,39.98,43.61,296872,0
+PLMR.US,D,20200320,000000,44.47,51.94,44.47,47.93,1095603,0
+PLMR.US,D,20200323,000000,48,48.64,43.01,46.15,305531,0
+PLMR.US,D,20200324,000000,48.01,54.72,46.905,50.99,255431,0
+PLMR.US,D,20200325,000000,49.22,52.9573,48.2864,50.84,224639,0
+PLMR.US,D,20200326,000000,50.97,58.48,50.97,56.3,277114,0
+PLMR.US,D,20200327,000000,54.69,58.315,54.64,55.54,380731,0
+PLMR.US,D,20200330,000000,56.23,59.58,54.69,59.26,287710,0
+PLMR.US,D,20200331,000000,58.5,60.2,56.8568,58.16,221970,0
+PLMR.US,D,20200401,000000,55.63,57.26,53.15,54.72,217506,0
+PLMR.US,D,20200402,000000,54.23,58,50.33,54.46,244601,0
+PLMR.US,D,20200403,000000,54.44,54.44,47.16,48.99,223507,0
+PLMR.US,D,20200406,000000,50.56,54.23,48.9255,52.55,266654,0
+PLMR.US,D,20200407,000000,53.86,54.9899,49.67,50.42,225560,0
+PLMR.US,D,20200408,000000,50.55,56.53,50.55,53.61,169810,0
+PLMR.US,D,20200409,000000,55.62,56.98,53.79,56.64,150303,0
+PLMR.US,D,20200413,000000,56.62,57.89,51.75,51.83,186150,0
+PLMR.US,D,20200414,000000,53.84,57.44,53.75,56.52,166600,0
+PLMR.US,D,20200415,000000,54.73,57.9,54.3909,55.87,192662,0
+PLMR.US,D,20200416,000000,56.83,57.5,52.51,55.24,176410,0
+PLMR.US,D,20200417,000000,56.89,60.9969,55.24,58.19,459146,0
+PLMR.US,D,20200420,000000,58.09,65.5018,58.09,63.35,604356,0
+PLMR.US,D,20200421,000000,64.43,65.55,54.04,55.16,541417,0
+PLMR.US,D,20200422,000000,62.32,62.32,56.715,58.975,390353,0
+PLMR.US,D,20200423,000000,60.66,61.796,55.3152,56.27,286741,0
+PLMR.US,D,20200424,000000,56.47,56.56,52.53,56.27,264292,0
+PLMR.US,D,20200427,000000,56.23,57.9,55.96,56.3,185303,0
+PLMR.US,D,20200428,000000,57.6,57.6,54.49,56.33,144258,0
+PLMR.US,D,20200429,000000,57.27,60.89,56.19,60.42,225137,0
+PLMR.US,D,20200430,000000,59.8,60.52,57.1636,58.5,225070,0
+PLMR.US,D,20200501,000000,56.85,57.3,51.46,53.79,362761,0
+PLMR.US,D,20200504,000000,53.46,54.44,52.159,53.87,141503,0
+PLMR.US,D,20200505,000000,55.31,58.24,54.56,57.56,253109,0
+PLMR.US,D,20200506,000000,61,62.5,55.64,56.25,276167,0
+PLMR.US,D,20200507,000000,57.58,61.34,57.24,60.54,234023,0
+PLMR.US,D,20200508,000000,60.77,61.25,58.11,59.8,194844,0
+PLMR.US,D,20200511,000000,59.06,61.005,58.19,59.71,208242,0
+PLMR.US,D,20200512,000000,59.95,60.81,57.5,57.87,258455,0
+PLMR.US,D,20200513,000000,57.4,58.393,52.04,56.54,242718,0
+PLMR.US,D,20200514,000000,56.25,57.4,54,56.24,203142,0
+PLMR.US,D,20200515,000000,56.01,58.93,54.66,57.85,106667,0
+PLMR.US,D,20200518,000000,59.9,62.77,59.15,60.3,189811,0
+PLMR.US,D,20200519,000000,59.8,65.89,59.12,64.02,290360,0
+PLMR.US,D,20200520,000000,63.09,63.5,61.57,62.25,494111,0
+PLMR.US,D,20200521,000000,61.78,63.39,60.37,61.78,185844,0
+PLMR.US,D,20200522,000000,61.24,64.22,60,62.31,200749,0
+PLMR.US,D,20200526,000000,64,65.1,63.02,63.47,186743,0
+PLMR.US,D,20200527,000000,64.29,65.7,61.0784,65.51,198824,0
+PLMR.US,D,20200528,000000,72.82,75.87,69.545,74.76,1445673,0
+PLMR.US,D,20200529,000000,74.02,77.8,71.1,74.42,4220226,0
+PLMR.US,D,20200601,000000,73.53,77.45,72.0014,76.42,465073,0
+PLMR.US,D,20200602,000000,76.94,77.5,75.15,76.53,299494,0
+PLMR.US,D,20200603,000000,77.12,82.5,76.31,81.75,391197,0
+PLMR.US,D,20200604,000000,80.75,84.07,80.61,82.81,360304,0
+PLMR.US,D,20200605,000000,84.86,87.135,81.11,82.62,624156,0
+PLMR.US,D,20200608,000000,83.71,86.65,78.81,79.98,654289,0
+PLMR.US,D,20200609,000000,78.6,82.95,78.5,80.88,293334,0
+PLMR.US,D,20200610,000000,80.26,80.95,77.04,78.8,378383,0
+PLMR.US,D,20200611,000000,76.54,78.98,75.97,78.01,311566,0
+PLMR.US,D,20200612,000000,80,80.85,77.42,78,277773,0
+PLMR.US,D,20200615,000000,76.26,81.84,75.35,81.42,311151,0
+PLMR.US,D,20200616,000000,82.82,84.71,81.36,82.65,532466,0
+PLMR.US,D,20200617,000000,83.35,85.92,82.465,84.3,333422,0
+PLMR.US,D,20200618,000000,84.28,85.17,81.02,81.68,312270,0
+PLMR.US,D,20200619,000000,82.13,83.53,80.58,83.2,429250,0
+PLMR.US,D,20200622,000000,82.81,83.79,81.92,83.61,195904,0
+PLMR.US,D,20200623,000000,84.67,85.96,83.33,83.61,222530,0
+PLMR.US,D,20200624,000000,83.12,84.68,82,84,829136,0
+PLMR.US,D,20200625,000000,84.58,84.99,82.07,83.23,326563,0
+PLMR.US,D,20200626,000000,82.62,82.62,77.71,78.6,632141,0
+PLMR.US,D,20200629,000000,79.64,83.67,78.42,81.97,249452,0
+PLMR.US,D,20200630,000000,82.51,86.885,82.3,85.76,274444,0
+PLMR.US,D,20200701,000000,86.06,89.67,84.88,87.97,425197,0
+PLMR.US,D,20200702,000000,88.65,90.64,85.56,87.51,286918,0
+PLMR.US,D,20200706,000000,89.48,92.84,87.3,88.43,318195,0
+PLMR.US,D,20200707,000000,89.29,89.975,86.6358,87.44,347342,0
+PLMR.US,D,20200708,000000,87.76,91.28,87.26,90.81,414990,0
+PLMR.US,D,20200709,000000,91.3,91.9603,87.9,90.46,289476,0
+PLMR.US,D,20200710,000000,90.38,91.55,88.06,90.73,182252,0
+PLMR.US,D,20200713,000000,92.24,94.78,86.73,87.13,308781,0
+PLMR.US,D,20200714,000000,85.69,86.58,83.31,85.73,393359,0
+PLMR.US,D,20200715,000000,86.84,86.99,81.01,82.47,393546,0
+PLMR.US,D,20200716,000000,82.06,83.27,79.15,80.35,327835,0
+PLMR.US,D,20200717,000000,80.96,81.24,77.34,81.2,295124,0
+PLMR.US,D,20200720,000000,81.26,84.41,81.22,83.12,183974,0
+PLMR.US,D,20200721,000000,83.84,85.89,82.6562,84.92,197977,0
+PLMR.US,D,20200722,000000,84.71,87.7699,84.71,86.42,147226,0
+PLMR.US,D,20200723,000000,86.49,88.27,83.1301,84.53,264084,0
+PLMR.US,D,20200724,000000,83.68,84.1,81.09,82.3,170142,0
+PLMR.US,D,20200727,000000,82.79,84.99,82.1189,84.16,160069,0
+PLMR.US,D,20200728,000000,85.79,86.8874,84.36,85.55,266728,0
+PLMR.US,D,20200729,000000,85.77,89.38,85.77,88.11,201682,0
+PLMR.US,D,20200730,000000,87.03,90.12,86.6865,87.51,171256,0
+PLMR.US,D,20200731,000000,88.19,91.37,87.53,91.34,256927,0
+PLMR.US,D,20200803,000000,92.59,98.12,92.07,97.23,335649,0
+PLMR.US,D,20200804,000000,98.18,99.98,91.98,95.45,451977,0
+PLMR.US,D,20200805,000000,101.99,103.7,95.84,98.84,525002,0
+PLMR.US,D,20200806,000000,99.21,100,96.81,97.66,226623,0
+PLMR.US,D,20200807,000000,97.56,102.99,97.19,102.33,284089,0
+PLMR.US,D,20200810,000000,103.2,107,103.2,105.43,323561,0
+PLMR.US,D,20200811,000000,105.19,106.8408,101.37,102.06,274244,0
+PLMR.US,D,20200812,000000,102.53,105.2158,101.03,101.61,190106,0
+PLMR.US,D,20200813,000000,102.16,103.4,101.37,101.56,157881,0
+PLMR.US,D,20200814,000000,101.92,102.78,98.91,100.31,192377,0
+PLMR.US,D,20200817,000000,101.14,102.68,99.575,102.17,171113,0
+PLMR.US,D,20200818,000000,102.2,104,101.45,103.64,295748,0
+PLMR.US,D,20200819,000000,104.25,107.55,103.28,104.88,288710,0
+PLMR.US,D,20200820,000000,103.67,107.9962,103.67,106.02,219612,0
+PLMR.US,D,20200821,000000,105.93,107.57,103.6938,105.24,229527,0
+PLMR.US,D,20200824,000000,106.39,109.15,105.9521,108.82,204986,0
+PLMR.US,D,20200825,000000,108.98,110.8367,107.52,107.63,256203,0
+PLMR.US,D,20200826,000000,107.05,109.45,106.27,106.42,233145,0
+PLMR.US,D,20200827,000000,108.71,109.15,105.64,108.59,266602,0
+PLMR.US,D,20200828,000000,109.64,110.66,108.85,110.01,310020,0
+PLMR.US,D,20200831,000000,109.63,112.76,108.7036,112.35,224037,0
+PLMR.US,D,20200901,000000,112.93,115.88,111.53,115.78,286809,0
+PLMR.US,D,20200902,000000,119.65,121.87,117.07,119.24,449262,0
+PLMR.US,D,20200903,000000,117.74,117.8874,108.93,111.33,309244,0
+PLMR.US,D,20200904,000000,112,113.84,102.26,106.89,376520,0
+PLMR.US,D,20200908,000000,101.02,102.27,88.76,98.95,838600,0
+PLMR.US,D,20200909,000000,101.15,108.345,100.885,105.37,370606,0
+PLMR.US,D,20200910,000000,105.57,109.64,103.49,103.49,268789,0
+PLMR.US,D,20200911,000000,104.74,106.765,103.33,104.64,203541,0
+PLMR.US,D,20200914,000000,106.83,109.1464,106.17,107.22,196963,0
+PLMR.US,D,20200915,000000,109.01,109.01,105.82,106.85,220527,0
+PLMR.US,D,20200916,000000,107.66,111.72,107.31,108.77,344619,0
+PLMR.US,D,20200917,000000,106.01,106.63,99.31,103.25,412536,0
+PLMR.US,D,20200918,000000,104.76,105.4,99.37,100.53,1173862,0
+PLMR.US,D,20200921,000000,98.13,100.55,96.38,98.71,430754,0
+PLMR.US,D,20200922,000000,98.83,102.979,98.04,102.52,378860,0
+PLMR.US,D,20200923,000000,101.78,103.85,99.05,99.39,192396,0
+PLMR.US,D,20200924,000000,98.53,100.935,97.0901,98.85,168676,0
+PLMR.US,D,20200925,000000,98.07,100.75,97.07,99.19,314691,0
+PLMR.US,D,20200928,000000,100.64,102.3,99.7,101.07,189466,0
+PLMR.US,D,20200929,000000,101.12,104.87,100.76,103.89,273561,0
+PLMR.US,D,20200930,000000,104.2,106.06,103.08,104.24,291340,0
+PLMR.US,D,20201001,000000,105.83,105.83,103.555,104.64,292084,0
+PLMR.US,D,20201002,000000,102.5,108.33,102.2,105.73,357168,0
+PLMR.US,D,20201005,000000,107.49,109.775,107,108.84,237557,0
+PLMR.US,D,20201006,000000,98.94,98.94,84.59,88.02,2674087,0
+PLMR.US,D,20201007,000000,88.01,94.475,85.6,86.36,1120244,0
+PLMR.US,D,20201008,000000,87,87.5496,81.37,82.58,644012,0
+PLMR.US,D,20201009,000000,82.65,84.74,82.6,84.06,454417,0
+PLMR.US,D,20201012,000000,84.52,86.33,83.9522,84.58,298791,0
+PLMR.US,D,20201013,000000,84.54,88.66,84.2158,87.97,447622,0
+PLMR.US,D,20201014,000000,88.66,90.05,87.59,87.63,312884,0
+PLMR.US,D,20201015,000000,86.31,92.95,86.08,91.54,247761,0
+PLMR.US,D,20201016,000000,91.78,92.71,90.641,91.06,239394,0
+PLMR.US,D,20201019,000000,91.06,91.56,89.32,89.57,173996,0
+PLMR.US,D,20201020,000000,89.83,90.88,88.1,88.9,254058,0
+PLMR.US,D,20201021,000000,89.07,90.33,86.8901,88.42,173081,0
+PLMR.US,D,20201022,000000,88.61,91.53,88.45,90.95,130913,0
+PLMR.US,D,20201023,000000,91.16,93.55,90.25,93.07,152796,0
+PLMR.US,D,20201026,000000,91.74,95.13,91.74,94.14,166568,0
+PLMR.US,D,20201027,000000,94.75,98.4499,94.5817,97.61,226343,0
+PLMR.US,D,20201028,000000,95.41,97.33,92.21,93.17,176016,0
+PLMR.US,D,20201029,000000,93.83,95,92.14,92.66,125924,0
+PLMR.US,D,20201030,000000,91.72,92.1,88.04,89.17,205541,0
+PLMR.US,D,20201102,000000,90.61,92.7,89.22,90.92,196776,0
+PLMR.US,D,20201103,000000,91.47,94.2303,88.29,89.32,336275,0
+PLMR.US,D,20201104,000000,90.25,94.48,88.5,93.82,145876,0
+PLMR.US,D,20201105,000000,95.42,97.62,94.59,97.6,120040,0
+PLMR.US,D,20201106,000000,97.38,99.33,96.08,98.65,151993,0
+PLMR.US,D,20201109,000000,100.98,103.34,99.26,99.38,235883,0
+PLMR.US,D,20201110,000000,99.6,100.5,95.53,98.5,233419,0
+PLMR.US,D,20201111,000000,91.7,96,86.56,86.92,421798,0
+PLMR.US,D,20201112,000000,84.63,85.48,80.97,81.08,664457,0
+PLMR.US,D,20201113,000000,82,82,75.35,75.68,613032,0
+PLMR.US,D,20201116,000000,75.94,76.11,71.82,73.59,612332,0
+PLMR.US,D,20201117,000000,73.5,74.48,70.06,70.3,452593,0
+PLMR.US,D,20201118,000000,70.47,72.85,70.1,72.09,419775,0
+PLMR.US,D,20201119,000000,71.79,73.67,71.24,72.77,329288,0
+PLMR.US,D,20201120,000000,72.38,72.61,69.65,70.11,324232,0
+PLMR.US,D,20201123,000000,70.21,71.665,69.02,69.94,445960,0
+PLMR.US,D,20201124,000000,69.76,70.27,66.43,67.53,493260,0
+PLMR.US,D,20201125,000000,67.44,67.78,65.87,66.36,619794,0
+PLMR.US,D,20201127,000000,67.13,68.595,66.11,67.37,149627,0
+PLMR.US,D,20201130,000000,67.18,68.31,65.72,66.1,430936,0
+PLMR.US,D,20201201,000000,67.04,68.9625,65.1,68.53,397980,0
+PLMR.US,D,20201202,000000,68.53,69.75,66.29,67.3,234620,0
+PLMR.US,D,20201203,000000,67.21,68.0733,66.49,67.15,254101,0
+PLMR.US,D,20201204,000000,66.86,67.62,65.058,65.9,209868,0
+PLMR.US,D,20201207,000000,65.5,66.83,65.5,65.91,212494,0
+PLMR.US,D,20201208,000000,67.38,78.005,67.38,68.92,836808,0
+PLMR.US,D,20201209,000000,68.9,70.55,67.3,70.09,417055,0
+PLMR.US,D,20201210,000000,70,73.14,68.83,73.08,331543,0
+PLMR.US,D,20201211,000000,72.7,74.315,71.4502,72.53,218137,0
+PLMR.US,D,20201214,000000,73,76.76,73,75.18,287594,0
+PLMR.US,D,20201215,000000,76.46,80.47,75.517,79.73,421640,0
+PLMR.US,D,20201216,000000,81.39,84.56,80.25,84.27,568906,0
+PLMR.US,D,20201217,000000,84.27,88.65,84.27,87.39,592135,0
+PLMR.US,D,20201218,000000,88.02,89.95,87.34,88.51,531836,0
+PLMR.US,D,20201221,000000,86.7,89.3,85.42,88.67,243009,0
+PLMR.US,D,20201222,000000,88.19,91.05,87.08,90.8,215302,0
+PLMR.US,D,20201223,000000,91.41,92,90.37,91.63,240538,0
+PLMR.US,D,20201224,000000,91.64,92.55,89.35,91.16,103203,0
+PLMR.US,D,20201228,000000,92.54,93.745,91.03,92.56,173409,0
+PLMR.US,D,20201229,000000,92.39,92.81,89.84,90.32,177111,0
+PLMR.US,D,20201230,000000,89.93,90.9,86.43,86.9,139954,0
+PLMR.US,D,20201231,000000,86.9,89.305,85.8,88.84,103706,0
+PLMR.US,D,20210104,000000,88.68,89.39,85.37,88.31,181390,0
+PLMR.US,D,20210105,000000,88.32,89.22,86.58,88.86,215554,0
+PLMR.US,D,20210106,000000,88.16,92.22,88.145,92.07,285464,0
+PLMR.US,D,20210107,000000,93.66,98.65,93.41,98.36,216649,0
+PLMR.US,D,20210108,000000,98.49,100.77,97.705,98.98,184557,0
+PLMR.US,D,20210111,000000,98.59,100.72,96.9615,99.37,200240,0
+PLMR.US,D,20210112,000000,99.95,100.96,98.855,100.55,207333,0
+PLMR.US,D,20210113,000000,100.14,102.66,99.01,100.46,138101,0
+PLMR.US,D,20210114,000000,100.65,103.34,100.46,102.34,147736,0
+PLMR.US,D,20210115,000000,101.31,102.7,96.59,98.06,188127,0
+PLMR.US,D,20210119,000000,98.87,99.09,94.9942,95.39,244755,0
+PLMR.US,D,20210120,000000,96.58,98.26,92.62,98,233791,0
+PLMR.US,D,20210121,000000,99.03,99.67,95.47,97.63,213761,0
+PLMR.US,D,20210122,000000,96.76,99.94,95.63,99.93,180108,0
+PLMR.US,D,20210125,000000,99.92,99.95,96.15,98.29,228579,0
+PLMR.US,D,20210126,000000,98.26,98.9,96.74,96.97,113872,0
+PLMR.US,D,20210127,000000,94.33,99.55,92.7065,97.87,252191,0
+PLMR.US,D,20210128,000000,98.72,99.76,96.4775,99.31,170461,0
+PLMR.US,D,20210129,000000,97.61,100,97.61,99.59,275216,0
+PLMR.US,D,20210201,000000,100,107.4,98.93,106.6,172299,0
+PLMR.US,D,20210202,000000,108.11,111.11,106.1,110.32,125746,0
+PLMR.US,D,20210203,000000,110.81,112.17,108.5,110.06,150446,0
+PLMR.US,D,20210204,000000,110.01,111.465,103.35,104.8,383734,0
+PLMR.US,D,20210205,000000,104.64,105.0573,100.7687,104.35,263690,0
+PLMR.US,D,20210208,000000,104.96,108.7075,103.11,106.38,193684,0
+PLMR.US,D,20210209,000000,105.47,110.025,105.3,109.68,145298,0
+PLMR.US,D,20210210,000000,110.76,110.76,107.05,109.99,112383,0
+PLMR.US,D,20210211,000000,111.23,115.4,108.568,112.49,182570,0
+PLMR.US,D,20210212,000000,111.58,113.5,110.19,111.87,154401,0
+PLMR.US,D,20210216,000000,111.77,112.48,105.49,105.49,223410,0
+PLMR.US,D,20210217,000000,105.01,105.94,100.56,102.39,149218,0
+PLMR.US,D,20210218,000000,101.71,104.03,101.02,103.08,105975,0
+PLMR.US,D,20210219,000000,103.41,103.41,99.04,99.79,222091,0
+PLMR.US,D,20210222,000000,98.08,98.58,91.41,92,199009,0
+PLMR.US,D,20210223,000000,91.71,92.02,83.77,88.2,503813,0
+PLMR.US,D,20210224,000000,88.21,92.66,87,91.79,190428,0
+PLMR.US,D,20210225,000000,91.79,92.13,82.06,82.93,274279,0
+PLMR.US,D,20210226,000000,83.73,86.125,82.64,85.13,306102,0
+PLMR.US,D,20210301,000000,87.54,88.14,86.63,87.32,223782,0
+PLMR.US,D,20210302,000000,88.35,88.35,84.84,85.54,164012,0
+PLMR.US,D,20210303,000000,84.22,85.44,78.29,78.66,270100,0
+PLMR.US,D,20210304,000000,77.67,78.79,73.29,74.83,469333,0
+PLMR.US,D,20210305,000000,77.01,77.04,70.21,75.9,277982,0
+PLMR.US,D,20210308,000000,75.93,77.53,73.96,76.49,238459,0
+PLMR.US,D,20210309,000000,79.21,79.98,77.71,78.48,299195,0
+PLMR.US,D,20210310,000000,79.52,82.5,78.75,79.3,289768,0
+PLMR.US,D,20210311,000000,79.88,81.08,77.46,79.89,325100,0
+PLMR.US,D,20210312,000000,79.38,80.0075,76.47,77.28,243997,0
+PLMR.US,D,20210315,000000,77.42,78.735,74.27,75.93,333636,0
+PLMR.US,D,20210316,000000,76.45,78.055,70.3,70.56,375431,0
+PLMR.US,D,20210317,000000,70,72.17,68.95,71.55,236429,0
+PLMR.US,D,20210318,000000,71.6,72.22,69.38,71.24,366550,0
+PLMR.US,D,20210319,000000,71.2,71.9999,68.13,69.97,423071,0
+PLMR.US,D,20210322,000000,70.18,73.305,69.285,70.55,314437,0
+PLMR.US,D,20210323,000000,69.35,70.28,67.07,67.37,233364,0
+PLMR.US,D,20210324,000000,68.28,68.45,64.5,64.5,250703,0
+PLMR.US,D,20210325,000000,64.22,65.41,62.27,62.35,301456,0
+PLMR.US,D,20210326,000000,67.24,69.47,65.255,69.38,459122,0
+PLMR.US,D,20210329,000000,68.06,70.29,65.03,65.89,291791,0
+PLMR.US,D,20210330,000000,67.6,68.5,65.17,65.29,355655,0
+PLMR.US,D,20210331,000000,65.3,68,65.3,67.04,444304,0
+PLMR.US,D,20210401,000000,67.96,73.55,67.5,68.52,363311,0
+PLMR.US,D,20210405,000000,68.69,70.56,66.47,68.51,373389,0
+PLMR.US,D,20210406,000000,68.23,72.96,67.755,72.34,349925,0
+PLMR.US,D,20210407,000000,72.3,74.36,71.295,73.83,281715,0
+PLMR.US,D,20210408,000000,74.31,74.98,73.4342,74.8,210157,0
+PLMR.US,D,20210409,000000,74.17,75.46,72.28,75.25,202936,0
+PLMR.US,D,20210412,000000,75.25,76.84,73.84,75.66,167079,0
+PLMR.US,D,20210413,000000,75.64,76.33,73.13,75.29,193754,0
+PLMR.US,D,20210414,000000,74.81,76.48,73.38,76.1,170150,0
+PLMR.US,D,20210415,000000,76.89,77.605,73.64,73.93,138960,0
+PLMR.US,D,20210416,000000,74.47,75.63,72.37,74.95,160190,0
+PLMR.US,D,20210419,000000,75.12,75.48,70.59,71.62,175651,0
+PLMR.US,D,20210420,000000,71.17,72.37,68.7,69.81,251405,0
+PLMR.US,D,20210421,000000,69.8,73.19,69.8,73.01,193530,0
+PLMR.US,D,20210422,000000,72.78,73.58,70.91,71.26,126237,0
+PLMR.US,D,20210423,000000,72.03,73.6,71.06,72.74,105925,0
+PLMR.US,D,20210426,000000,73.36,74.52,71.61,72.84,139762,0
+PLMR.US,D,20210427,000000,72.88,74.31,71.73,73.53,210052,0
+PLMR.US,D,20210428,000000,73.48,73.795,68.85,70.39,248527,0
+PLMR.US,D,20210429,000000,71.06,71.81,69.1,69.5,159901,0
+PLMR.US,D,20210430,000000,69.08,70.69,68.05,70.36,415124,0
+PLMR.US,D,20210503,000000,70.99,72.66,67.37,67.45,244829,0
+PLMR.US,D,20210504,000000,66.69,67.65,64.4801,66.02,172313,0
+PLMR.US,D,20210505,000000,66.41,66.77,64.05,64.55,171530,0
+PLMR.US,D,20210506,000000,67.95,70.9,64.68,66.5,487809,0
+PLMR.US,D,20210507,000000,66.94,67.94,65,67.62,200641,0
+PLMR.US,D,20210510,000000,67.15,68.79,65.56,66.15,232505,0
+PLMR.US,D,20210511,000000,64,67.72,63.6,66.16,217121,0
+PLMR.US,D,20210512,000000,65.32,67.19,63.78,64.04,194618,0
+PLMR.US,D,20210513,000000,64.49,65.13,62.17,62.95,219180,0
+PLMR.US,D,20210514,000000,63.25,65.79,61.01,65.76,161499,0
+PLMR.US,D,20210517,000000,64.93,65.99,64.27,65.38,131750,0
+PLMR.US,D,20210518,000000,65.63,67.375,64.95,65.06,246267,0
+PLMR.US,D,20210519,000000,64.62,65.66,63.04,65.47,119786,0
+PLMR.US,D,20210520,000000,65.47,67.36,64.69,66.64,108632,0
+PLMR.US,D,20210521,000000,67.41,68.86,66.7,68.51,151158,0
+PLMR.US,D,20210524,000000,69.06,70.6,68.78,69.41,181100,0
+PLMR.US,D,20210525,000000,69.01,70.685,68.28,68.28,262154,0
+PLMR.US,D,20210526,000000,68.84,71.11,68.13,70.55,152339,0
+PLMR.US,D,20210527,000000,70.69,71.98,69.96,71.98,155526,0
+PLMR.US,D,20210528,000000,72.06,73.13,72.06,73,123440,0
+PLMR.US,D,20210601,000000,74.31,74.31,71.18,74.06,196412,0
+PLMR.US,D,20210602,000000,74.45,74.45,72.54,73.11,157475,0
+PLMR.US,D,20210603,000000,72.51,72.91,71.69,71.82,103795,0
+PLMR.US,D,20210604,000000,72.22,72.75,71.7,72.58,113434,0
+PLMR.US,D,20210607,000000,72.87,75.5981,72.2627,74.45,167551,0
+PLMR.US,D,20210608,000000,74.96,76.33,73.81,75.82,90840,0
+PLMR.US,D,20210609,000000,75.9,76.74,75.28,76.03,99694,0
+PLMR.US,D,20210610,000000,76.16,76.66,75.03,75.34,90617,0
+PLMR.US,D,20210611,000000,75.65,77.195,75.2,76.32,92340,0
+PLMR.US,D,20210614,000000,76.62,78.97,76.62,78.79,147852,0
+PLMR.US,D,20210615,000000,78.95,80.56,77.53,79.88,135832,0
+PLMR.US,D,20210616,000000,79.88,81,75.68,76.43,166154,0
+PLMR.US,D,20210617,000000,76.23,79.73,76.16,77.9,154564,0
+PLMR.US,D,20210618,000000,76.93,78.9,75.72,76.08,189185,0
+PLMR.US,D,20210621,000000,76.56,78.79,75.3,78.61,186500,0
+PLMR.US,D,20210622,000000,78.78,79.085,77.72,78.9,107320,0
+PLMR.US,D,20210623,000000,78.96,78.96,77.35,77.48,110550,0
+PLMR.US,D,20210624,000000,78.38,78.39,77.17,77.43,115252,0
+PLMR.US,D,20210625,000000,77.83,79.9,76.98,78.43,703249,0
+PLMR.US,D,20210628,000000,78.36,78.8,75.47,75.84,143027,0
+PLMR.US,D,20210629,000000,75.79,76.86,75.4,76.22,84965,0
+PLMR.US,D,20210630,000000,76.06,76.6,75.155,75.46,71294,0
+PLMR.US,D,20210701,000000,76.44,77.31,75.33,76.75,101253,0
+PLMR.US,D,20210702,000000,77.06,77.53,74.82,75.6,68859,0
+PLMR.US,D,20210706,000000,75.89,77.415,75.41,76.99,85080,0
+PLMR.US,D,20210707,000000,76.64,77.41,75.4,76.08,74717,0
+PLMR.US,D,20210708,000000,74.66,75.865,72.63,74.47,94684,0
+PLMR.US,D,20210709,000000,75.41,76.08,74.62,75.12,48683,0
+PLMR.US,D,20210712,000000,74.78,75.575,73.44,73.57,88665,0
+PLMR.US,D,20210713,000000,73.15,73.44,71.77,71.98,81076,0
+PLMR.US,D,20210714,000000,72.67,73.01,71,71.2,69211,0
+PLMR.US,D,20210715,000000,71.05,71.73,70.142,71,100780,0
+PLMR.US,D,20210716,000000,71.77,74.58,70.81,74.31,108336,0
+PLMR.US,D,20210719,000000,72.81,75.14,72.41,73.68,126857,0
+PLMR.US,D,20210720,000000,74.25,77.0399,74.25,75.43,112375,0
+PLMR.US,D,20210721,000000,75.87,78.04,75.87,77.59,105503,0
+PLMR.US,D,20210722,000000,77.72,79.43,75.25,75.54,63548,0
+PLMR.US,D,20210723,000000,75.76,76.98,75.29,76.69,83132,0
+PLMR.US,D,20210726,000000,77.615,77.615,75.83,76.46,59328,0
+PLMR.US,D,20210727,000000,76.09,79.18,75.56,78.86,94775,0
+PLMR.US,D,20210728,000000,79.17,80.43,78.645,79.35,93836,0
+PLMR.US,D,20210729,000000,80.16,83.68,80.16,81.93,96748,0
+PLMR.US,D,20210730,000000,81.35,82.99,80.75,81.43,86385,0
+PLMR.US,D,20210802,000000,82.01,82.81,80.25,80.62,89978,0
+PLMR.US,D,20210803,000000,80.8,83.01,80.5,80.87,152277,0
+PLMR.US,D,20210804,000000,80,83.68,80,83.68,96624,0
+PLMR.US,D,20210805,000000,84.45,85.92,79.07,80.45,119417,0
+PLMR.US,D,20210806,000000,80.47,85.52,79.67,85.02,105215,0
+PLMR.US,D,20210809,000000,84.95,90.7,84.47,88.67,178941,0
+PLMR.US,D,20210810,000000,88.49,89.9157,86.07,86.5,124278,0
+PLMR.US,D,20210811,000000,86.06,86.06,83.4726,84.99,68459,0
+PLMR.US,D,20210812,000000,85.11,86.67,83.46,85.96,149672,0
+PLMR.US,D,20210813,000000,85.84,86.57,84.22,84.51,45276,0
+PLMR.US,D,20210816,000000,84.26,85.1665,82.1,82.41,110832,0
+PLMR.US,D,20210817,000000,82.07,82.07,77,78.65,156568,0
+PLMR.US,D,20210818,000000,78.49,82.09,78.24,80.94,84869,0
+PLMR.US,D,20210819,000000,80.01,83.94,79.8,83.65,89079,0
+PLMR.US,D,20210820,000000,83.35,87.46,83.35,85.2,93416,0
+PLMR.US,D,20210823,000000,85.67,86.14,83.8,85.01,52974,0
+PLMR.US,D,20210824,000000,85.55,87.44,85.01,86.9,166543,0
+PLMR.US,D,20210825,000000,86.95,89.7,86.95,88.81,106971,0
+PLMR.US,D,20210826,000000,88.7,89.97,87.53,88.66,77598,0
+PLMR.US,D,20210827,000000,88.88,93.2,88.22,93.2,132454,0
+PLMR.US,D,20210830,000000,93.34,93.64,89.71,90.05,122699,0
+PLMR.US,D,20210831,000000,90.71,91.125,89.06,89.8,118917,0
+PLMR.US,D,20210901,000000,90.57,94.65,89.74,93.67,103278,0
+PLMR.US,D,20210902,000000,94.14,94.14,91.41,93.8,106369,0
+PLMR.US,D,20210903,000000,93.47,94.1,92.23,92.96,95955,0
+PLMR.US,D,20210907,000000,93.06,93.17,87.54,87.73,141164,0
+PLMR.US,D,20210908,000000,87.17,87.81,86.41,86.71,117528,0
+PLMR.US,D,20210909,000000,86.83,89.615,86.83,88.67,151490,0
+PLMR.US,D,20210910,000000,89.29,92.05,88.1,89.39,89047,0
+PLMR.US,D,20210913,000000,89.76,93.175,87.15,87.85,68417,0
+PLMR.US,D,20210914,000000,88.3,89.6117,86.29,86.34,118609,0
+PLMR.US,D,20210915,000000,86.11,87.02,83.09,86.2,125605,0
+PLMR.US,D,20210916,000000,86.33,86.79,83.6,86.24,114680,0
+PLMR.US,D,20210917,000000,87.62,88.5579,86.14,86.45,522860,0
+PLMR.US,D,20210920,000000,83.73,86.34,83.67,85.6,92893,0
+PLMR.US,D,20210921,000000,86.28,87.14,84.33,84.54,75259,0
+PLMR.US,D,20210922,000000,84.59,85.88,84.11,84.9,133634,0
+PLMR.US,D,20210923,000000,85.16,85.82,84.07,85,118378,0
+PLMR.US,D,20210924,000000,84.68,85.365,83.895,84.65,53326,0
+PLMR.US,D,20210927,000000,84.75,86.695,84.75,85.52,148157,0
+PLMR.US,D,20210928,000000,84.33,84.33,78.81,79.06,101403,0
+PLMR.US,D,20210929,000000,79.76,80.93,79,80.12,100155,0
+PLMR.US,D,20210930,000000,80.86,82.415,80.515,80.83,60487,0
+PLMR.US,D,20211001,000000,81.18,81.68,80.21,81.16,137136,0
+PLMR.US,D,20211004,000000,80.72,81.61,79.45,79.57,65888,0
+PLMR.US,D,20211005,000000,79.78,80.65,79.78,80.17,49664,0
+PLMR.US,D,20211006,000000,78.81,79.55,78.38,79.14,66124,0
+PLMR.US,D,20211007,000000,79.78,81.91,79.78,80.7,99905,0
+PLMR.US,D,20211008,000000,80.72,80.72,78.69,78.8,38651,0
+PLMR.US,D,20211011,000000,78.81,80.86,78.29,78.29,51537,0
+PLMR.US,D,20211012,000000,78.61,79,77.65,78.26,47297,0
+PLMR.US,D,20211013,000000,78.79,79.97,78.38,78.88,72960,0
+PLMR.US,D,20211014,000000,79.69,81.45,79.69,81.16,54376,0
+PLMR.US,D,20211015,000000,82.37,83.83,81.56,81.73,87418,0
+PLMR.US,D,20211018,000000,81.17,81.17,78.33,78.85,61125,0
+PLMR.US,D,20211019,000000,79.57,81.68,76.52,81.1,38139,0
+PLMR.US,D,20211020,000000,81.25,81.7285,80.07,81.13,105815,0
+PLMR.US,D,20211021,000000,80.83,81.34,80.16,81,113763,0
+PLMR.US,D,20211022,000000,81.31,81.67,80.14,81.1,70824,0
+PLMR.US,D,20211025,000000,81.2,83.29,80.745,83,65876,0
+PLMR.US,D,20211026,000000,83.63,86.4,82.7225,86.24,89628,0
+PLMR.US,D,20211027,000000,86.15,87.74,84.27,84.6,65615,0
+PLMR.US,D,20211028,000000,85.16,88.6,85.16,88.47,64880,0
+PLMR.US,D,20211029,000000,88.26,91.83,88.26,91.45,73883,0
+PLMR.US,D,20211101,000000,91.85,91.99,89.35,90.36,92818,0
+PLMR.US,D,20211102,000000,90.82,93.38,90.82,92.13,88323,0
+PLMR.US,D,20211103,000000,91.48,91.48,86.0111,90.1,148705,0
+PLMR.US,D,20211104,000000,90.14,91.61,88.8413,90.93,75590,0
+PLMR.US,D,20211105,000000,91.48,95.49,90.2,95,108174,0
+PLMR.US,D,20211108,000000,93.91,95.39,90.2233,94.88,100261,0
+PLMR.US,D,20211109,000000,95.28,96.67,94.57,95.27,81241,0
+PLMR.US,D,20211110,000000,93.71,96.6,93.71,94.75,152034,0
+PLMR.US,D,20211111,000000,95.31,97.18,94.64,95.86,56036,0
+PLMR.US,D,20211112,000000,96,96.11,92.24,92.86,66974,0
+PLMR.US,D,20211115,000000,93.32,93.32,89.445,90.36,95265,0
+PLMR.US,D,20211116,000000,90.4,91.3,88.61,89.39,80814,0
+PLMR.US,D,20211117,000000,89,89,86.85,86.97,100531,0
+PLMR.US,D,20211118,000000,87.08,87.08,85.22,85.8,84518,0
+PLMR.US,D,20211119,000000,85.91,88.015,83.26,83.64,113202,0
+PLMR.US,D,20211122,000000,84.03,86.33,83.72,83.86,91829,0
+PLMR.US,D,20211123,000000,84.28,85,81.655,82.32,97407,0
+PLMR.US,D,20211124,000000,81.66,82.035,79.11,79.83,76702,0
+PLMR.US,D,20211126,000000,77.49,77.78,74.8,76.6,91873,0
+PLMR.US,D,20211129,000000,78.33,78.43,74.54,74.96,98092,0
+PLMR.US,D,20211130,000000,75.13,76.78,72.84,73.08,129974,0
+PLMR.US,D,20211201,000000,74.91,75.96,71.08,71.39,130966,0
+PLMR.US,D,20211202,000000,71.72,72.7,70.33,71.71,113319,0
+PLMR.US,D,20211203,000000,71.76,72.45,65.42,66.68,218353,0
+PLMR.US,D,20211206,000000,67.54,67.54,65.37,67.04,145048,0
+PLMR.US,D,20211207,000000,67.61,69.155,66.64,68.29,139513,0
+PLMR.US,D,20211208,000000,68.36,69.14,65.61,66.87,112704,0
+PLMR.US,D,20211209,000000,66.29,66.99,64.34,64.75,133128,0
+PLMR.US,D,20211210,000000,65.5,65.67,63.55,64.05,94946,0
+PLMR.US,D,20211213,000000,63.64,64.12,61.87,62.14,117498,0
+PLMR.US,D,20211214,000000,62.5,63.2,60.1,60.58,146278,0
+PLMR.US,D,20211215,000000,63.29,63.6,60.79,63.46,246903,0
+PLMR.US,D,20211216,000000,63.46,65.48,62.67,64.14,191159,0
+PLMR.US,D,20211217,000000,64.08,64.28,62.33,62.6,403748,0
+PLMR.US,D,20211220,000000,62.865,63.41,60.77,60.95,130309,0
+PLMR.US,D,20211221,000000,62.2,62.34,60.83,61.78,183088,0
+PLMR.US,D,20211222,000000,62,63.83,60.94,62.66,275675,0
+PLMR.US,D,20211223,000000,63.22,65.11,61.95,64.73,287505,0
+PLMR.US,D,20211227,000000,65,65.48,63.07,64.26,93204,0
+PLMR.US,D,20211228,000000,64.67,65.5,63.59,63.98,92714,0
+PLMR.US,D,20211229,000000,63.78,65.01,63.1,63.84,88433,0
+PLMR.US,D,20211230,000000,63.68,65,63.47,63.76,136070,0
+PLMR.US,D,20211231,000000,64,65.28,63.68,64.77,154028,0
+PLMR.US,D,20220103,000000,65.4,65.515,62.68,62.81,87750,0
+PLMR.US,D,20220104,000000,62.73,63.5,60.24,60.79,128766,0
+PLMR.US,D,20220105,000000,60.42,60.5,58.05,58.41,156381,0
+PLMR.US,D,20220106,000000,58.1,59.015,56.402,57.84,165197,0
+PLMR.US,D,20220107,000000,57.69,60.41,57.45,59.09,152200,0
+PLMR.US,D,20220110,000000,58.72,58.72,55.725,56.98,181850,0
+PLMR.US,D,20220111,000000,57.39,57.42,56,56.86,157280,0
+PLMR.US,D,20220112,000000,57.15,57.42,55.41,56.19,165617,0
+PLMR.US,D,20220113,000000,56.17,57.2,53.58,53.83,122571,0
+PLMR.US,D,20220114,000000,53,54.12,49.64,51.67,357964,0
+PLMR.US,D,20220118,000000,51.51,51.51,47.62,47.78,470571,0
+PLMR.US,D,20220119,000000,48.53,49.16,46.4,47.5,326506,0
+PLMR.US,D,20220120,000000,47.66,49.89,46.42,46.58,172515,0
+PLMR.US,D,20220121,000000,45.73,46.78,45.21,45.86,400185,0
+PLMR.US,D,20220124,000000,44.93,48.25,44.01,47.66,291679,0
+PLMR.US,D,20220125,000000,46.58,47.55,45.6011,47.24,170091,0
+PLMR.US,D,20220126,000000,50.06,51.745,48.25,49.53,279634,0
+PLMR.US,D,20220127,000000,49.64,50.49,48.43,48.98,188161,0
+PLMR.US,D,20220128,000000,48.86,49.15,46.99,49.07,171179,0
+PLMR.US,D,20220131,000000,48.62,52.75,48.62,52.75,188966,0
+PLMR.US,D,20220201,000000,52.71,53.59,50.175,53.43,271054,0
+PLMR.US,D,20220202,000000,53.85,54.1,51.62,53.14,211035,0
+PLMR.US,D,20220203,000000,51.33,53.27,48.59,51.75,182578,0
+PLMR.US,D,20220204,000000,51.5,54.07,50,53.45,503941,0
+PLMR.US,D,20220207,000000,53.75,55.48,53.35,54.66,134449,0
+PLMR.US,D,20220208,000000,54.69,56.64,54.66,55.58,185658,0
+PLMR.US,D,20220209,000000,56.96,57.14,54.62,54.75,117426,0
+PLMR.US,D,20220210,000000,53.69,54.75,53.06,54.15,172315,0
+PLMR.US,D,20220211,000000,54.31,54.57,51.31,51.76,114217,0
+PLMR.US,D,20220214,000000,51.98,52.84,51.17,52.33,133090,0
+PLMR.US,D,20220215,000000,53,54.76,52.925,54.4,128051,0
+PLMR.US,D,20220216,000000,54.04,54.12,52.32,53.68,133936,0
+PLMR.US,D,20220217,000000,55,56.805,53.8,54.27,266128,0
+PLMR.US,D,20220218,000000,53.88,56.36,52.015,55.23,218317,0
+PLMR.US,D,20220222,000000,55.63,57.77,54.95,56.45,256165,0
+PLMR.US,D,20220223,000000,57.26,57.26,55.47,55.58,251898,0
+PLMR.US,D,20220224,000000,53.46,60.33,52.07,60.25,258991,0
+PLMR.US,D,20220225,000000,60.59,62.2399,59.86,62.13,205279,0
+PLMR.US,D,20220228,000000,61.5,64.61,61.48,64.43,180362,0
+PLMR.US,D,20220301,000000,64.24,64.52,62.95,63.49,175314,0
+PLMR.US,D,20220302,000000,63.95,63.95,60.21,62.92,154096,0
+PLMR.US,D,20220303,000000,63.13,63.13,58.64,59.25,310575,0
+PLMR.US,D,20220304,000000,59.12,59.12,56.91,57.25,140631,0
+PLMR.US,D,20220307,000000,56.96,57.41,55.41,56.61,143737,0
+PLMR.US,D,20220308,000000,56.79,59.29,56.4,58.28,144781,0
+PLMR.US,D,20220309,000000,59.37,62.68,58.66,60.7,138350,0
+PLMR.US,D,20220310,000000,59.94,61.39,59.07,61.26,94243,0
+PLMR.US,D,20220311,000000,61.5,62.18,58.86,59.05,73185,0
+PLMR.US,D,20220314,000000,59.56,61.33,59.04,59.16,92097,0
+PLMR.US,D,20220315,000000,59.26,61.689,57.995,61.02,175138,0
+PLMR.US,D,20220316,000000,62.33,63.28,61.095,62.33,170567,0
+PLMR.US,D,20220317,000000,62.58,63.46,61.17,63.11,184937,0
+PLMR.US,D,20220318,000000,62.44,64.41,61.53,61.85,222180,0
+PLMR.US,D,20220321,000000,62.11,62.57,60.31,60.43,154319,0
+PLMR.US,D,20220322,000000,60.82,63.38,60.51,63.06,225362,0
+PLMR.US,D,20220323,000000,62.54,63.58,60.87,60.88,114579,0
+PLMR.US,D,20220324,000000,61.46,64.42,60.74,64.12,181537,0
+PLMR.US,D,20220325,000000,64.38,65.045,62.94,64.12,194073,0
+PLMR.US,D,20220328,000000,63.95,65.0799,62.31,62.56,133313,0
+PLMR.US,D,20220329,000000,63.36,66.31,63.36,64.49,161178,0
+PLMR.US,D,20220330,000000,64.18,64.95,62.23,62.31,152813,0
+PLMR.US,D,20220331,000000,62.39,64.13,62.075,63.99,146974,0
+PLMR.US,D,20220401,000000,64.2,69.24,64.01,68.99,297080,0
+PLMR.US,D,20220404,000000,70,70.63,65.08,66.91,179929,0
+PLMR.US,D,20220405,000000,66.85,68.0187,65.66,66.33,102408,0
+PLMR.US,D,20220406,000000,65.5,67.93,64.89,67.38,184327,0
+PLMR.US,D,20220407,000000,67.38,69.5125,66.075,67.35,129380,0
+PLMR.US,D,20220408,000000,67.27,67.43,63.68,64.09,92615,0
+PLMR.US,D,20220411,000000,63.43,64.92,61.23,61.43,88719,0
+PLMR.US,D,20220412,000000,62.64,63.74,61.16,61.43,64584,0
+PLMR.US,D,20220413,000000,61.71,62.39,60.82,61.85,57921,0
+PLMR.US,D,20220414,000000,61.84,61.84,59.67,59.92,72399,0
+PLMR.US,D,20220418,000000,59.52,60.56,58.33,59.77,97457,0
+PLMR.US,D,20220419,000000,59.4,60.79,59.02,59.23,89510,0
+PLMR.US,D,20220420,000000,59.17,60.29,58.42,59.93,108427,0
+PLMR.US,D,20220421,000000,60.83,61.88,57.73,58.79,92763,0
+PLMR.US,D,20220422,000000,58.12,59.31,56.37,56.44,80490,0
+PLMR.US,D,20220425,000000,55.79,57.91,54.34,57.66,103281,0
+PLMR.US,D,20220426,000000,57.22,58.13,55.36,55.36,85147,0
+PLMR.US,D,20220427,000000,55.3,57.12,54.37,56.09,116690,0
+PLMR.US,D,20220428,000000,56.8,57.28,54.1,56.57,78451,0
+PLMR.US,D,20220429,000000,56.37,57.22,54.2,54.45,70980,0
+PLMR.US,D,20220502,000000,54.37,55.78,53.655,55.17,77407,0
+PLMR.US,D,20220503,000000,55.48,57.1,54.96,56.38,103888,0
+PLMR.US,D,20220504,000000,56.38,57.48,54.16,57.48,82734,0
+PLMR.US,D,20220505,000000,56.73,56.75,52.4,53.2,124675,0
+PLMR.US,D,20220506,000000,52.93,54.05,50.36,52.48,131085,0
+PLMR.US,D,20220509,000000,52.15,53.04,50.49,51.18,130628,0
+PLMR.US,D,20220510,000000,52.55,53.4659,49.23,51.48,156685,0
+PLMR.US,D,20220511,000000,51.77,55.135,51.77,52.92,136528,0
+PLMR.US,D,20220512,000000,52.51,56.69,52.51,56.53,263519,0
+PLMR.US,D,20220513,000000,57.83,59.79,57.83,59.12,127859,0
+PLMR.US,D,20220516,000000,58.37,60.48,58.1,58.21,104815,0
+PLMR.US,D,20220517,000000,59.3,62.21,59.3,62,128513,0
+PLMR.US,D,20220518,000000,60.32,63.32,58.48,58.91,167517,0
+PLMR.US,D,20220519,000000,58.48,59.96,56.87,58.79,168007,0
+PLMR.US,D,20220520,000000,60,60.55,57.66,59.49,99111,0
+PLMR.US,D,20220523,000000,60.23,60.33,58.595,60.1,96506,0
+PLMR.US,D,20220524,000000,59.73,60.98,57.8101,60.9,94162,0
+PLMR.US,D,20220525,000000,60.8,62.41,60.8,61.87,93014,0
+PLMR.US,D,20220526,000000,62.58,63.39,60.9825,62.26,68671,0
+PLMR.US,D,20220527,000000,62.97,64.36,62.355,64.19,115939,0
+PLMR.US,D,20220531,000000,63.73,63.73,61.23,62.15,108811,0
+PLMR.US,D,20220601,000000,62.21,62.21,60.58,61.96,89411,0
+PLMR.US,D,20220602,000000,61.92,62.92,61.22,62.85,86767,0
+PLMR.US,D,20220603,000000,62.48,64.45,61.645,63.67,88832,0
+PLMR.US,D,20220606,000000,64.23,64.87,63.701,64.5,71835,0
+PLMR.US,D,20220607,000000,63.83,66.74,63.2692,66.53,93972,0
+PLMR.US,D,20220608,000000,65.86,67.69,65.775,66.19,93775,0
+PLMR.US,D,20220609,000000,65.99,66.04,63.905,64.15,90084,0
+PLMR.US,D,20220610,000000,62.76,63.52,61.82,62.59,66445,0
+PLMR.US,D,20220613,000000,60.79,62.74,60.26,61.64,107610,0
+PLMR.US,D,20220614,000000,61.71,63.98,60.66,63.76,185482,0
+PLMR.US,D,20220615,000000,64.59,64.59,57.69,60.97,141523,0
+PLMR.US,D,20220616,000000,58.91,59.52,54.27,54.43,180147,0
+PLMR.US,D,20220617,000000,55.04,56.6,53.63,55.99,239684,0
+PLMR.US,D,20220621,000000,57.32,58.21,56.015,56.78,201687,0
+PLMR.US,D,20220622,000000,57.35,60.88,56.93,60.87,164344,0
+PLMR.US,D,20220623,000000,61.49,62.42,60.26,61.49,90236,0
+PLMR.US,D,20220624,000000,62.17,64.66,61.28,64.52,259373,0
+PLMR.US,D,20220627,000000,64.96,64.96,62.45,64.43,62729,0
+PLMR.US,D,20220628,000000,64.76,65.99,63.305,63.52,69463,0
+PLMR.US,D,20220629,000000,63.52,64.085,60.98,61.94,70507,0
+PLMR.US,D,20220630,000000,61.23,64.46,60.71,64.4,115256,0
+PLMR.US,D,20220701,000000,64.08,65.63,62.03,64.76,83435,0
+PLMR.US,D,20220705,000000,63.68,65.23,61.59,65.07,115533,0
+PLMR.US,D,20220706,000000,65.08,65.08,61.21,62.23,88857,0
+PLMR.US,D,20220707,000000,62.87,63.23,60.98,61.14,93620,0
+PLMR.US,D,20220708,000000,61.02,61.69,59.99,61.5,83784,0
+PLMR.US,D,20220711,000000,60.7,61.77,59.021,59.12,68507,0
+PLMR.US,D,20220712,000000,58.91,59.375,57.495,58.09,91901,0
+PLMR.US,D,20220713,000000,57.28,59.11,56.51,57.82,77392,0
+PLMR.US,D,20220714,000000,56.8,57.23,53.93,56.51,98147,0
+PLMR.US,D,20220715,000000,57.29,57.75,55.14,56.02,112736,0
+PLMR.US,D,20220718,000000,55.79,56.84,53.94,54.16,92927,0
+PLMR.US,D,20220719,000000,54.93,57.47,54.79,57.36,114669,0
+PLMR.US,D,20220720,000000,57.04,59.46,56.74,58.18,101347,0
+PLMR.US,D,20220721,000000,58.49,60.51,58.46,60.51,106927,0
+PLMR.US,D,20220722,000000,60.61,60.61,57.49,57.99,76119,0
+PLMR.US,D,20220725,000000,57.91,58.85,57.6301,58.79,89735,0
+PLMR.US,D,20220726,000000,58.38,59.03,57.51,58.49,61857,0
+PLMR.US,D,20220727,000000,58.8,60.59,58.5,60.3,88575,0
+PLMR.US,D,20220728,000000,60.76,61.18,57.8,60.78,65172,0
+PLMR.US,D,20220729,000000,60.9,62.53,60.36,62.37,93476,0
+PLMR.US,D,20220801,000000,61.56,63.05,61.03,61.77,91109,0
+PLMR.US,D,20220802,000000,61.69,65.08,60.8901,64.21,131311,0
+PLMR.US,D,20220803,000000,64,66.79,63.22,66.47,144657,0
+PLMR.US,D,20220804,000000,67.09,70.995,66.56,70.04,258650,0
+PLMR.US,D,20220805,000000,70.22,73.19,70,71.83,152153,0
+PLMR.US,D,20220808,000000,73.22,73.57,71.07,72.93,105372,0
+PLMR.US,D,20220809,000000,72.42,75.41,72.17,72.72,108087,0
+PLMR.US,D,20220810,000000,73.98,75.23,72.73,73.86,110798,0
+PLMR.US,D,20220811,000000,74.07,76.325,73.85,75.44,49380,0
+PLMR.US,D,20220812,000000,75.47,78.32,75.47,78.08,86913,0
+PLMR.US,D,20220815,000000,77.54,79.87,77.54,79.06,112432,0
+PLMR.US,D,20220816,000000,78.96,79.68,74.8357,79.53,136073,0
+PLMR.US,D,20220817,000000,78,79.1,76.87,77.89,117840,0
+PLMR.US,D,20220818,000000,77.94,79.84,77.7369,78.85,145015,0
+PLMR.US,D,20220819,000000,77.83,79.77,76.48,77.3,171666,0
+PLMR.US,D,20220822,000000,76.42,77.4,74.29,74.97,62260,0
+PLMR.US,D,20220823,000000,75.47,76.72,75.39,75.55,49061,0
+PLMR.US,D,20220824,000000,75.55,77.27,75.55,76.57,54587,0
+PLMR.US,D,20220825,000000,77.16,78.17,76.39,77.68,71639,0
+PLMR.US,D,20220826,000000,77.58,77.9025,74.99,76.56,71955,0
+PLMR.US,D,20220829,000000,76,76.69,73.6,76.36,171088,0
+PLMR.US,D,20220830,000000,76.54,77.91,75.98,77.72,160866,0
+PLMR.US,D,20220831,000000,77.77,79.32,77.7,79.29,147322,0
+PLMR.US,D,20220901,000000,79.05,83.295,78.71,81.98,279511,0
+PLMR.US,D,20220902,000000,81.8,85.15,81.58,83.93,363005,0
+PLMR.US,D,20220906,000000,85,85.43,80.85,85.01,241296,0
+PLMR.US,D,20220907,000000,84.9,89.97,84.9,89.54,319982,0
+PLMR.US,D,20220908,000000,89.06,89.525,84.44,86.13,278285,0
+PLMR.US,D,20220909,000000,86.75,87.285,83.34,83.84,122081,0
+PLMR.US,D,20220912,000000,83.84,88.44,83.65,87.1,226071,0
+PLMR.US,D,20220913,000000,85.16,86.34,83.925,85.24,135531,0
+PLMR.US,D,20220914,000000,85.44,86.84,84.17,86.75,185634,0
+PLMR.US,D,20220915,000000,86.03,88.77,85.99,87.4,105024,0
+PLMR.US,D,20220916,000000,86.63,87.0936,83.21,84.18,433800,0
+PLMR.US,D,20220919,000000,83.2,87.035,83.2,86.91,172638,0
+PLMR.US,D,20220920,000000,86.03,87.44,84.13,86.87,184261,0
+PLMR.US,D,20220921,000000,86.77,87.65,85.2,85.37,94619,0
+PLMR.US,D,20220922,000000,86.73,86.73,84.12,84.17,92822,0
+PLMR.US,D,20220923,000000,83.02,83.61,82.0162,83.32,125224,0
+PLMR.US,D,20220926,000000,82.97,84.88,82.23,83.27,129658,0
+PLMR.US,D,20220927,000000,83.74,85.02,81.97,83.74,115597,0
+PLMR.US,D,20220928,000000,84.47,86.97,83.47,86.85,212875,0
+PLMR.US,D,20220929,000000,86.47,86.92,84.58,85.93,210348,0
+PLMR.US,D,20220930,000000,85.6,88.25,83.65,83.72,262078,0
+PLMR.US,D,20221003,000000,84.19,87.56,83.69,87.56,130026,0
+PLMR.US,D,20221004,000000,88.72,91.7299,88.72,91.22,150252,0
+PLMR.US,D,20221005,000000,90.77,92.1199,89.94,90.76,111509,0
+PLMR.US,D,20221006,000000,90.42,93.375,90.28,93.12,151279,0
+PLMR.US,D,20221007,000000,92.33,92.63,89.87,90.53,142454,0
+PLMR.US,D,20221010,000000,90.9,93.251,89.51,92.16,212026,0
+PLMR.US,D,20221011,000000,92.33,95.2,90.66,94.49,271423,0
+PLMR.US,D,20221012,000000,92.97,93.675,83.34,88.83,459981,0
+PLMR.US,D,20221013,000000,88.03,92.84,86.88,91.92,229222,0
+PLMR.US,D,20221014,000000,93.48,94.99,91.9,92.6,192657,0
+PLMR.US,D,20221017,000000,93.35,93.63,88.34,89.16,177580,0
+PLMR.US,D,20221018,000000,88.4,90.8,85.02,89.73,159430,0
+PLMR.US,D,20221019,000000,90.02,90.02,84.57,84.76,142522,0
+PLMR.US,D,20221020,000000,84.61,84.61,77.89,79.21,217478,0
+PLMR.US,D,20221021,000000,79.44,81.31,76.37,81.03,201929,0
+PLMR.US,D,20221024,000000,81.79,82.6,80.05,80.8,110363,0
+PLMR.US,D,20221025,000000,80.75,83.35,80.555,81.67,100587,0
+PLMR.US,D,20221026,000000,82.27,83.58,80.86,82.41,76622,0
+PLMR.US,D,20221027,000000,82.71,86.8,82.15,83.72,126672,0
+PLMR.US,D,20221028,000000,84.25,85.33,79.94,85.23,223794,0
+PLMR.US,D,20221031,000000,85.54,90.045,84.54,88.96,149483,0
+PLMR.US,D,20221101,000000,89.63,90.03,86.95,89.39,141150,0
+PLMR.US,D,20221102,000000,90.08,90.08,84.77,85.35,129449,0
+PLMR.US,D,20221103,000000,76.87,77.54,62.92,64.41,923783,0
+PLMR.US,D,20221104,000000,64.53,67.58,64.45,67.5,358854,0
+PLMR.US,D,20221107,000000,67.96,69.88,66.93,67.83,239012,0
+PLMR.US,D,20221108,000000,67.73,68.63,65.92,67.5,164478,0
+PLMR.US,D,20221109,000000,67.14,68.33,66.41,67.81,115789,0
+PLMR.US,D,20221110,000000,70.55,74.17,70.2001,71.07,220006,0
+PLMR.US,D,20221111,000000,71.87,71.99,65.195,67.08,198881,0
+PLMR.US,D,20221114,000000,66.8,67.11,64.33,64.34,105571,0
+PLMR.US,D,20221115,000000,65.56,67.28,65.045,65.7,145550,0
+PLMR.US,D,20221116,000000,64.91,66.18,64.81,65.21,84849,0
+PLMR.US,D,20221117,000000,64.82,65.53,63.65,65.38,165873,0
+PLMR.US,D,20221118,000000,66.45,66.54,60.97,61.14,264741,0
+PLMR.US,D,20221121,000000,60,61.84,59.1,60.49,236123,0
+PLMR.US,D,20221122,000000,60.75,61.03,58.53,59.85,142664,0
+PLMR.US,D,20221123,000000,60.16,61.34,58.68,61,116351,0
+PLMR.US,D,20221125,000000,60.67,62.85,60.37,60.8,36331,0
+PLMR.US,D,20221128,000000,60.72,60.72,58.94,59.45,104388,0
+PLMR.US,D,20221129,000000,59.34,61.5,59.01,60.86,96233,0
+PLMR.US,D,20221130,000000,61.25,63.35,59.685,62.74,154936,0
+PLMR.US,D,20221201,000000,63.08,63.365,60.54,61.47,105196,0
+PLMR.US,D,20221202,000000,60.88,62.305,60.67,61.67,150223,0
+PLMR.US,D,20221205,000000,61.33,61.63,59.01,59.18,125136,0
+PLMR.US,D,20221206,000000,58.98,59.03,51.53,52.85,1153968,0
+PLMR.US,D,20221207,000000,52.7,53.86,52.36,52.76,246204,0
+PLMR.US,D,20221208,000000,53.12,53.12,50.75,51.91,308488,0
+PLMR.US,D,20221209,000000,51.83,52.42,50.76,51.88,147475,0
+PLMR.US,D,20221212,000000,52,52,49.8021,49.95,360628,0
+PLMR.US,D,20221213,000000,51.5,52,50.57,51.54,333062,0
+PLMR.US,D,20221214,000000,51.02,52,48.95,49.6,222733,0
+PLMR.US,D,20221215,000000,49.57,51.3,49.33,50.01,253494,0
+PLMR.US,D,20221216,000000,49.34,51.03,48.92,50.29,471359,0
+PLMR.US,D,20221219,000000,49.68,50.345,47.24,47.61,222450,0
+PLMR.US,D,20221220,000000,47.54,49.52,47.54,48.18,140236,0
+PLMR.US,D,20221221,000000,48.38,48.88,46.86,47.32,250749,0
+PLMR.US,D,20221222,000000,47.12,47.82,44.64,46.05,197976,0
+PLMR.US,D,20221223,000000,45.88,46.405,44.61,46.17,197745,0
+PLMR.US,D,20221227,000000,46.22,46.45,44.45,44.84,141549,0
+PLMR.US,D,20221228,000000,44.83,45.04,43.635,44.28,195396,0
+PLMR.US,D,20221229,000000,44.79,45.09,44.28,44.5,186235,0
+PLMR.US,D,20221230,000000,44.01,45.39,43.85,45.16,186079,0
+PLMR.US,D,20230103,000000,45.8,46.99,45.29,46.88,179849,0
+PLMR.US,D,20230104,000000,46.69,49.75,46.69,48.95,247827,0
+PLMR.US,D,20230105,000000,48.35,49.06,46.2,46.51,154655,0
+PLMR.US,D,20230106,000000,47.29,47.29,45.85,46.8,126916,0
+PLMR.US,D,20230109,000000,46.8,48.665,46.6,48.37,260908,0
+PLMR.US,D,20230110,000000,47.27,49.65,47.27,49.48,209841,0
+PLMR.US,D,20230111,000000,49.95,50.77,49.01,50.44,163952,0
+PLMR.US,D,20230112,000000,50.54,52.03,49.665,51.5,184748,0
+PLMR.US,D,20230113,000000,51.01,52.28,50.51,51.85,145469,0
+PLMR.US,D,20230117,000000,51.82,53.06,51.5,52.93,131121,0
+PLMR.US,D,20230118,000000,52.9,54.01,51,51.19,148537,0
+PLMR.US,D,20230119,000000,50.68,51.97,50.11,51.38,108090,0
+PLMR.US,D,20230120,000000,51.98,52.02,48.33,49.22,255216,0
+PLMR.US,D,20230123,000000,49.39,50.27,49.06,49.87,128219,0
+PLMR.US,D,20230124,000000,49.64,50.565,49.28,49.93,90009,0
+PLMR.US,D,20230125,000000,49.49,50.125,49.09,50,85197,0
+PLMR.US,D,20230126,000000,50.21,52.285,49.42,50,121432,0
+PLMR.US,D,20230127,000000,49.54,50.46,49.3,49.67,104310,0
+PLMR.US,D,20230130,000000,49.18,50.07,49.14,49.81,94079,0
+PLMR.US,D,20230131,000000,49.99,51.28,49.72,51.11,179548,0
+PLMR.US,D,20230201,000000,50.98,52.04,50.24,51.31,171476,0
+PLMR.US,D,20230202,000000,51.5,54.345,51.15,54.24,163442,0
+PLMR.US,D,20230203,000000,53.59,54.18,52.8189,53.56,149469,0
+PLMR.US,D,20230206,000000,53.32,53.39,51.3,52.01,97644,0
+PLMR.US,D,20230207,000000,51.82,52.23,51.1,51.55,220250,0
+PLMR.US,D,20230208,000000,51.09,52.475,50.73,50.98,86498,0
+PLMR.US,D,20230209,000000,51.31,51.47,49.77,50.21,84517,0
+PLMR.US,D,20230210,000000,50.23,50.57,49.42,50.08,81676,0
+PLMR.US,D,20230213,000000,50.27,51.24,49.47,50.88,98508,0
+PLMR.US,D,20230214,000000,50.89,50.92,48.84,49.37,101748,0
+PLMR.US,D,20230215,000000,49.31,52.72,49.31,52.51,211147,0
+PLMR.US,D,20230216,000000,52.51,55.07,50.055,53.38,237686,0
+PLMR.US,D,20230217,000000,54.72,58.77,54.02,58.4,395141,0
+PLMR.US,D,20230221,000000,57.46,58.44,56.725,58.31,247509,0
+PLMR.US,D,20230222,000000,58.31,59.98,58.31,58.99,246754,0
+PLMR.US,D,20230223,000000,59.24,60.49,59.065,60.27,220588,0
+PLMR.US,D,20230224,000000,59.55,61.98,59.55,61.04,195603,0
+PLMR.US,D,20230227,000000,61.17,62.7888,59.98,60.4,162607,0
+PLMR.US,D,20230228,000000,60.37,61.68,59.62,60,133984,0
+PLMR.US,D,20230301,000000,60.03,60.75,59.6,60.7,119465,0
+PLMR.US,D,20230302,000000,60.2,60.63,59.865,60.4,104067,0
+PLMR.US,D,20230303,000000,60.37,60.96,59.62,60.95,86888,0
+PLMR.US,D,20230306,000000,61.07,61.07,59.44,60.43,161334,0
+PLMR.US,D,20230307,000000,60.41,60.83,57.79,59.59,222281,0
+PLMR.US,D,20230308,000000,59.7,61.24,58.79,59.94,159730,0
+PLMR.US,D,20230309,000000,59.97,60.56,58.89,59.11,118238,0
+PLMR.US,D,20230310,000000,58.31,58.48,55.03,55.45,181969,0
+PLMR.US,D,20230313,000000,53.93,55.845,51.56,54.7,128623,0
+PLMR.US,D,20230314,000000,56.63,57.295,55.71,56.47,94801,0
+PLMR.US,D,20230315,000000,54.76,55.09,52.865,54.29,131523,0
+PLMR.US,D,20230316,000000,53.59,55.79,51.34,55.27,230761,0
+PLMR.US,D,20230317,000000,55.07,55.07,50.15,51.45,434519,0
+PLMR.US,D,20230320,000000,52.2,54.96,51.735,53.08,121303,0
+PLMR.US,D,20230321,000000,54.4,56.05,54.4,55.53,111919,0
+PLMR.US,D,20230322,000000,55.43,56.57,54.5,54.5,129553,0
+PLMR.US,D,20230323,000000,54.83,55.14,52.58,53.07,81629,0
+PLMR.US,D,20230324,000000,52.36,53.69,50.815,53.69,78933,0
+PLMR.US,D,20230327,000000,54.55,55.65,53.8375,53.93,76922,0
+PLMR.US,D,20230328,000000,53.67,54.46,53.48,53.86,57969,0
+PLMR.US,D,20230329,000000,54.57,55.075,53.79,54.79,81851,0
+PLMR.US,D,20230330,000000,54.94,55.22,53.125,53.48,79117,0
+PLMR.US,D,20230331,000000,53.67,55.87,53.67,55.2,148431,0
+PLMR.US,D,20230403,000000,54.98,55.52,53.2,54.78,116088,0
+PLMR.US,D,20230404,000000,55.04,56.825,52.825,53.2,70707,0
+PLMR.US,D,20230405,000000,54.06,54.94,53.48,53.76,120585,0
+PLMR.US,D,20230406,000000,54.05,55.14,53.76,54.58,70234,0
+PLMR.US,D,20230410,000000,54.56,55.03,54,54.91,115669,0
+PLMR.US,D,20230411,000000,55.15,55.48,54.26,54.86,90158,0
+PLMR.US,D,20230412,000000,55.22,55.91,53.77,53.86,94675,0
+PLMR.US,D,20230413,000000,54.36,55.43,53.75,55.07,127398,0
+PLMR.US,D,20230414,000000,54.78,55.1,52.63,53.95,94786,0
+PLMR.US,D,20230417,000000,54.04,54.61,53.58,53.7,86304,0
+PLMR.US,D,20230418,000000,53.89,53.89,52.16,52.36,99272,0
+PLMR.US,D,20230419,000000,52.28,52.74,51.29,52.64,141107,0
+PLMR.US,D,20230420,000000,52.65,54.31,52.65,53.82,133900,0
+PLMR.US,D,20230421,000000,53.86,53.86,52.3,52.85,92289,0
+PLMR.US,D,20230424,000000,53,53.49,52.06,52.5,108324,0
+PLMR.US,D,20230425,000000,51.81,52.57,51.62,51.95,85891,0
+PLMR.US,D,20230426,000000,51.81,51.81,49.72,49.96,69620,0
+PLMR.US,D,20230427,000000,50.17,51.4,49.84,50.88,97833,0
+PLMR.US,D,20230428,000000,50.7,51.42,50.19,50.26,114521,0
+PLMR.US,D,20230501,000000,50.43,51.57,50.26,50.54,110903,0
+PLMR.US,D,20230502,000000,50.5,50.85,48.01,48.74,110569,0
+PLMR.US,D,20230503,000000,49.32,50.035,48.5,49.63,264221,0
+PLMR.US,D,20230504,000000,50.73,52.81,48.54,49.14,200420,0
+PLMR.US,D,20230505,000000,49.81,52.25,49.81,51,195210,0
+PLMR.US,D,20230508,000000,51,51.745,50.39,50.7,123941,0
+PLMR.US,D,20230509,000000,50.5,50.5,48.92,48.96,199283,0
+PLMR.US,D,20230510,000000,49.67,49.97,48.84,49.5,196031,0
+PLMR.US,D,20230511,000000,48.98,49.44,47.91,47.95,161895,0
+PLMR.US,D,20230512,000000,48.15,48.5,46.7815,47.03,125980,0
+PLMR.US,D,20230515,000000,47.09,47.58,46.09,47.11,159845,0
+PLMR.US,D,20230516,000000,48.65,53.44,48.62,49.58,257292,0
+PLMR.US,D,20230517,000000,49.72,51.11,49.29,50.06,180594,0
+PLMR.US,D,20230518,000000,49.98,51.07,49.26,50.95,142839,0
+PLMR.US,D,20230519,000000,51.73,52.38,51.19,52.37,149445,0
+PLMR.US,D,20230522,000000,52.49,53.37,52.03,53.05,122821,0
+PLMR.US,D,20230523,000000,52.96,53.65,51.03,51.48,144320,0
+PLMR.US,D,20230524,000000,51.31,51.31,48.99,49,75824,0
+PLMR.US,D,20230525,000000,48.85,49.745,47.455,48.8,139773,0
+PLMR.US,D,20230526,000000,48.87,49.09,47.39,47.82,91766,0
+PLMR.US,D,20230530,000000,47.9,48.18,46.67,47.28,115693,0
+PLMR.US,D,20230531,000000,48.83,55.765,48.82,54.66,667952,0
+PLMR.US,D,20230601,000000,54.26,55.12,52.7,52.93,240638,0
+PLMR.US,D,20230602,000000,53.66,54.27,53.02,54.17,126519,0
+PLMR.US,D,20230605,000000,53.6,55.31,52.02,55.16,120266,0
+PLMR.US,D,20230606,000000,55.34,57.9,55.2,56.37,148656,0
+PLMR.US,D,20230607,000000,56.89,59.473,56.75,59.01,165000,0
+PLMR.US,D,20230608,000000,58.9,60.33,58.38,59.43,120961,0
+PLMR.US,D,20230609,000000,59.27,59.7,57.625,59.06,99498,0
+PLMR.US,D,20230612,000000,59.11,59.7198,58.26,58.82,118721,0
+PLMR.US,D,20230613,000000,58.98,59.293,57.9004,58.17,139272,0
+PLMR.US,D,20230614,000000,58.17,58.5,56.24,56.53,138439,0
+PLMR.US,D,20230615,000000,56.47,57.55,55.74,56.49,170005,0
+PLMR.US,D,20230616,000000,57.17,57.95,55.335,56.11,522649,0
+PLMR.US,D,20230620,000000,56.13,58.97,55.66,58.61,153559,0
+PLMR.US,D,20230621,000000,58.34,58.57,56.475,56.7,205334,0
+PLMR.US,D,20230622,000000,56.7,58.38,56.44,58.2,145054,0
+PLMR.US,D,20230623,000000,57.53,60.69,57.53,60.14,364065,0
+PLMR.US,D,20230626,000000,59.745,60.355,58.02,59.43,191051,0
+PLMR.US,D,20230627,000000,59.59,61.295,59.59,60.16,134888,0
+PLMR.US,D,20230628,000000,59.95,59.95,58.13,58.94,141941,0
+PLMR.US,D,20230629,000000,59.1,59.3,58.27,58.74,161701,0
+PLMR.US,D,20230630,000000,59.01,59.51,58,58.04,85789,0
+PLMR.US,D,20230703,000000,57.55,58.74,57.535,58.34,52162,0
+PLMR.US,D,20230705,000000,58,58,56.16,57.42,112060,0
+PLMR.US,D,20230706,000000,56.9,57.19,55.85,56.18,56535,0
+PLMR.US,D,20230707,000000,56.5,57.145,56.395,56.61,64374,0
+PLMR.US,D,20230710,000000,56.84,57.76,56.77,57.24,94149,0
+PLMR.US,D,20230711,000000,57.24,57.89,56.075,56.28,74502,0
+PLMR.US,D,20230712,000000,56.69,57.46,56.48,56.96,97304,0
+PLMR.US,D,20230713,000000,57.02,57.995,56.875,57.43,89563,0
+PLMR.US,D,20230714,000000,57.36,57.495,56.18,56.21,109882,0
+PLMR.US,D,20230717,000000,55.25,57.86,55.25,57.12,125085,0
+PLMR.US,D,20230718,000000,57.09,57.97,56.17,57.56,126565,0
+PLMR.US,D,20230719,000000,57.6,58.305,57.36,57.74,61793,0
+PLMR.US,D,20230720,000000,57.94,59.06,57.59,59.02,55712,0
+PLMR.US,D,20230721,000000,59.54,59.845,58.065,59.12,97717,0
+PLMR.US,D,20230724,000000,59.13,59.72,58.94,59.14,43873,0
+PLMR.US,D,20230725,000000,58.92,60.17,58.615,59.48,65877,0
+PLMR.US,D,20230726,000000,59.48,60.69,58.77,60.45,58095,0
+PLMR.US,D,20230727,000000,60.6,60.8751,59.76,60.69,63425,0
+PLMR.US,D,20230728,000000,61.18,61.57,59.66,60.18,62788,0
+PLMR.US,D,20230731,000000,60.16,61.185,59.77,60.56,88909,0
+PLMR.US,D,20230801,000000,60.48,60.48,59.43,60.16,45160,0
+PLMR.US,D,20230802,000000,59.55,60.23,58.14,60,106313,0
+PLMR.US,D,20230803,000000,59.49,59.49,55.3653,57.76,189859,0
+PLMR.US,D,20230804,000000,57.83,59.85,57.83,58.52,67860,0
+PLMR.US,D,20230807,000000,58.67,59.13,57.64,58.43,154782,0
+PLMR.US,D,20230808,000000,58.21,58.39,56.6,57.26,120731,0
+PLMR.US,D,20230809,000000,57.1,58.21,56.24,57.64,84407,0
+PLMR.US,D,20230810,000000,57.66,58.17,54.65,56.9,169986,0
+PLMR.US,D,20230811,000000,56.65,57.25,56.06,56.75,129961,0
+PLMR.US,D,20230814,000000,56.61,56.61,54.44,55.24,116431,0
+PLMR.US,D,20230815,000000,54.82,55.14,53.77,53.83,130031,0
+PLMR.US,D,20230816,000000,53.91,57.12,53.91,54.88,64580,0
+PLMR.US,D,20230817,000000,54.975,55.28,54.23,54.41,66715,0
+PLMR.US,D,20230818,000000,54.08,54.67,52.21,52.29,125169,0
+PLMR.US,D,20230821,000000,52.29,52.57,50.83,51.4,79847,0
+PLMR.US,D,20230822,000000,51.64,51.93,50.62,50.93,78734,0
+PLMR.US,D,20230823,000000,51.03,51.7,50.63,50.99,149091,0
+PLMR.US,D,20230824,000000,50.67,51.8001,50.67,51.04,67890,0
+PLMR.US,D,20230825,000000,51.19,51.39,50.5,50.55,71939,0
+PLMR.US,D,20230828,000000,50.7,51.06,48.455,48.79,118925,0
+PLMR.US,D,20230829,000000,48.92,51.335,48.905,51.02,110971,0
+PLMR.US,D,20230830,000000,50.73,52.05,50.73,50.95,76691,0
+PLMR.US,D,20230831,000000,50.92,51.68,50.675,51.01,170649,0
+PLMR.US,D,20230901,000000,51.19,52.56,51.19,52.07,75912,0
+PLMR.US,D,20230905,000000,51.66,51.66,49.85,50.08,129520,0
+PLMR.US,D,20230906,000000,50.27,50.625,49.31,49.95,91782,0
+PLMR.US,D,20230907,000000,49.95,51.65,49.345,51.26,129442,0
+PLMR.US,D,20230908,000000,51.22,51.38,50.2,51.27,141443,0
+PLMR.US,D,20230911,000000,51.39,52.4168,51.25,51.71,105310,0
+PLMR.US,D,20230912,000000,51.68,52.47,51.1,52.22,86602,0
+PLMR.US,D,20230913,000000,52.17,52.17,50.74,51.19,121295,0
+PLMR.US,D,20230914,000000,51.59,52.53,51.59,52.31,86148,0
+PLMR.US,D,20230915,000000,52.41,52.5,51.015,51.91,423691,0
+PLMR.US,D,20230918,000000,51.98,53.52,51.38,53.24,98395,0
+PLMR.US,D,20230919,000000,53.44,54.28,53.37,53.73,65740,0
+PLMR.US,D,20230920,000000,53.91,54.307,53.36,53.42,104944,0
+PLMR.US,D,20230921,000000,53.18,53.18,51.68,52.05,83928,0
+PLMR.US,D,20230922,000000,51.99,52.23,51.56,51.63,90036,0
+PLMR.US,D,20230925,000000,51.54,51.54,49.775,51,93267,0
+PLMR.US,D,20230926,000000,50.43,51.48,50.29,50.33,110066,0
+PLMR.US,D,20230927,000000,50.7,52,50.47,51.07,127262,0
+PLMR.US,D,20230928,000000,51.04,51.445,50.02,50.14,124972,0
+PLMR.US,D,20230929,000000,50.23,51.21,49.79,50.75,390604,0
+PLMR.US,D,20231002,000000,50.48,50.9,49.21,49.73,149982,0
+PLMR.US,D,20231003,000000,49.53,49.535,48.53,49.36,73702,0
+PLMR.US,D,20231004,000000,49.31,49.86,48.72,49.47,76063,0
+PLMR.US,D,20231005,000000,49.19,50.63,49.19,50.5,119745,0
+PLMR.US,D,20231006,000000,50.3,51.645,49.6225,49.95,238841,0
+PLMR.US,D,20231009,000000,49.39,50.82,48.72,50.79,161085,0
+PLMR.US,D,20231010,000000,50.89,52.275,50.69,50.82,260487,0
+PLMR.US,D,20231011,000000,51.16,52.47,51.16,52.21,146166,0
+PLMR.US,D,20231012,000000,52.21,52.21,50.99,51.51,58373,0
+PLMR.US,D,20231013,000000,51.66,52.29,50.675,50.98,68895,0
+PLMR.US,D,20231016,000000,51.53,52.815,51.31,52.55,105130,0
+PLMR.US,D,20231017,000000,52.34,53.89,52.34,53.25,101809,0
+PLMR.US,D,20231018,000000,53.17,53.55,52.41,52.55,71594,0
+PLMR.US,D,20231019,000000,52.23,52.71,50.9,51.32,103650,0
+PLMR.US,D,20231020,000000,51.43,51.43,49.17,49.35,119418,0
+PLMR.US,D,20231023,000000,49.11,49.75,48.075,48.58,119731,0
+PLMR.US,D,20231024,000000,48.64,50.08,48.23,50.06,135888,0
+PLMR.US,D,20231025,000000,49.72,50.835,49.5,49.68,84630,0
+PLMR.US,D,20231026,000000,49.92,51.02,49.74,50.72,82348,0
+PLMR.US,D,20231027,000000,50.48,50.48,48.655,49.36,125300,0
+PLMR.US,D,20231030,000000,49.94,50.24,49.085,49.87,164537,0
+PLMR.US,D,20231031,000000,49.85,50.355,49.73,50.08,193468,0
+PLMR.US,D,20231101,000000,49.91,51.3,49.91,51.22,218854,0
+PLMR.US,D,20231102,000000,56.8,56.85,54.92,56.37,275736,0
+PLMR.US,D,20231103,000000,57.65,57.65,55.805,56.36,215802,0
+PLMR.US,D,20231106,000000,56.04,57.78,55.13,56.98,130892,0
+PLMR.US,D,20231107,000000,57.46,57.46,55.97,57.13,221429,0
+PLMR.US,D,20231108,000000,56.6,58.635,55.84,58.5,161210,0
+PLMR.US,D,20231109,000000,58.5,58.81,57.205,57.76,128860,0
+PLMR.US,D,20231110,000000,58.27,59.66,58.04,59.6,150010,0
+PLMR.US,D,20231113,000000,59.04,60.75,58.74,60.67,93989,0
+PLMR.US,D,20231114,000000,61.92,62.12,59.665,60.24,124697,0
+PLMR.US,D,20231115,000000,60,61.385,58.73,58.87,99157,0
+PLMR.US,D,20231116,000000,59.02,59.13,58.21,58.59,172966,0
+PLMR.US,D,20231117,000000,58.9,60.225,58.9,59.4,137360,0
+PLMR.US,D,20231120,000000,59.1,59.34,58.38,58.53,85405,0
+PLMR.US,D,20231121,000000,58.72,59.77,58.525,59.61,157466,0
+PLMR.US,D,20231122,000000,59.25,59.36,57.4,58.24,147385,0
+PLMR.US,D,20231124,000000,58.03,59.67,58.03,59.67,47297,0
+PLMR.US,D,20231127,000000,59.6,60.14,58.95,59.83,133932,0
+PLMR.US,D,20231128,000000,59.78,59.89,58.8406,59.11,121168,0
+PLMR.US,D,20231129,000000,59.59,60,58.023,58.42,102905,0
+PLMR.US,D,20231130,000000,58.79,58.79,57.91,58.51,121653,0
+PLMR.US,D,20231201,000000,58.51,59.44,58.0905,58.84,123489,0
+PLMR.US,D,20231204,000000,59.02,63.17,59.02,63.15,265183,0
+PLMR.US,D,20231205,000000,63.34,64.4099,62.555,63.01,183619,0
+PLMR.US,D,20231206,000000,63.06,63.16,61.36,61.86,175913,0
+PLMR.US,D,20231207,000000,62.45,62.52,59.75,60.15,130587,0
+PLMR.US,D,20231208,000000,59.87,61.18,59.6547,61.06,93868,0
+PLMR.US,D,20231211,000000,60.86,61.2826,60.42,61,99875,0
+PLMR.US,D,20231212,000000,61.19,61.63,60.4001,61.23,117676,0
+PLMR.US,D,20231213,000000,61.04,64.035,60.545,63.37,193035,0
+PLMR.US,D,20231214,000000,64.27,64.37,59.7,60.88,201374,0
+PLMR.US,D,20231215,000000,60.84,61.3725,57.87,58.25,405797,0
+PLMR.US,D,20231218,000000,58.64,58.81,57.83,58.27,123555,0
+PLMR.US,D,20231219,000000,58.74,59.76,58.025,59.38,259338,0
+PLMR.US,D,20231220,000000,59.41,59.89,57.99,57.99,148569,0
+PLMR.US,D,20231221,000000,58.32,58.365,56.69,57.46,118423,0
+PLMR.US,D,20231222,000000,57.86,59.13,56.87,57.37,91104,0
+PLMR.US,D,20231226,000000,57.74,57.74,56.8,57,182734,0
+PLMR.US,D,20231227,000000,56.92,57.47,56.12,56.34,108365,0
+PLMR.US,D,20231228,000000,56.14,56.57,55.53,55.71,87590,0
+PLMR.US,D,20231229,000000,55.56,55.94,55.11,55.5,86718,0
+PLMR.US,D,20240102,000000,54.5,56.68,54.5,56.67,180427,0
+PLMR.US,D,20240103,000000,56.59,57.43,55.995,57.1,133545,0
+PLMR.US,D,20240104,000000,57.98,59.36,57.23,58.48,131077,0
+PLMR.US,D,20240105,000000,58.04,59.12,57.81,57.88,137250,0
+PLMR.US,D,20240108,000000,57.62,57.62,55.78,56.21,106675,0
+PLMR.US,D,20240109,000000,55.93,56.445,54.81,56.1,90784,0
+PLMR.US,D,20240110,000000,56.08,56.69,55.2525,56.68,114729,0
+PLMR.US,D,20240111,000000,57.02,59.87,56.67,59.76,179101,0
+PLMR.US,D,20240112,000000,60,63,59.97,62.72,255962,0
+PLMR.US,D,20240116,000000,62.68,63.05,60.1,61.05,141043,0
+PLMR.US,D,20240117,000000,60.3,61.39,60.23,61.34,131189,0
+PLMR.US,D,20240118,000000,61.47,61.94,60.9,61.7,115300,0
+PLMR.US,D,20240119,000000,62.39,62.71,61.585,62.5,122356,0
+PLMR.US,D,20240122,000000,63.025,63.14,61.37,62.31,170022,0
+PLMR.US,D,20240123,000000,63,63.9454,61.525,61.73,161859,0
+PLMR.US,D,20240124,000000,62.17,62.17,60.01,60.08,138470,0
+PLMR.US,D,20240125,000000,60.5,61.305,58.06,60,112305,0
+PLMR.US,D,20240126,000000,60.57,61.75,60.185,60.93,100531,0
+PLMR.US,D,20240129,000000,60.13,61.62,59.92,61.62,126864,0
+PLMR.US,D,20240130,000000,61.62,62.35,60.03,60.31,92317,0
+PLMR.US,D,20240131,000000,60.45,61.0646,59.82,59.87,148630,0
+PLMR.US,D,20240201,000000,59.67,59.84,58.07,59.02,138586,0
+PLMR.US,D,20240202,000000,58.73,59.92,58.27,58.59,60440,0
+PLMR.US,D,20240205,000000,58.39,58.5,57.55,58.27,108285,0
+PLMR.US,D,20240206,000000,58.16,59.345,57.63,58.81,60120,0
+PLMR.US,D,20240207,000000,59.17,59.7,57.68,59.4,94385,0
+PLMR.US,D,20240208,000000,59.17,60.0057,58.77,59.73,69138,0
+PLMR.US,D,20240209,000000,59.75,61.2441,59.67,60.85,149137,0
+PLMR.US,D,20240212,000000,60.95,61.945,60.75,61.64,114589,0
+PLMR.US,D,20240213,000000,60.88,62.31,59.075,59.43,178350,0
+PLMR.US,D,20240214,000000,59.45,63.215,59.45,62.2,419095,0
+PLMR.US,D,20240215,000000,66.93,73.9,66.81,73.65,558359,0
+PLMR.US,D,20240216,000000,74.36,76.095,73.61,74.13,367354,0
+PLMR.US,D,20240220,000000,73.56,75.8,73.3882,75.37,162660,0
+PLMR.US,D,20240221,000000,75.83,75.9545,72.87,73,332823,0
+PLMR.US,D,20240222,000000,72.97,75.39,72.93,75.28,265946,0
+PLMR.US,D,20240223,000000,75.18,76.65,74.68,75.74,110968,0
+PLMR.US,D,20240226,000000,75.18,76.76,74.87,74.93,97164,0
+PLMR.US,D,20240227,000000,75.51,75.835,74.54,75.17,145025,0
+PLMR.US,D,20240228,000000,75.05,75.58,74.265,75.13,116333,0
+PLMR.US,D,20240229,000000,75.83,76.44,75.18,76.14,119715,0
+PLMR.US,D,20240301,000000,75.87,76.94,75.125,75.46,106692,0
+PLMR.US,D,20240304,000000,75.46,76.416,73.8,73.8,178948,0
+PLMR.US,D,20240305,000000,73.31,74.725,72.85,73.61,116667,0
+PLMR.US,D,20240306,000000,73.82,75.2,73.3,75.05,69126,0
+PLMR.US,D,20240307,000000,75.69,75.69,73.31,73.64,62072,0
+PLMR.US,D,20240308,000000,74.44,75.17,73.88,74.32,78518,0
+PLMR.US,D,20240311,000000,73.43,73.99,72.99,73.3,66128,0
+PLMR.US,D,20240312,000000,73.05,74.82,71.54,74.15,98308,0
+PLMR.US,D,20240313,000000,74.55,76.36,74.2726,76.07,192310,0
+PLMR.US,D,20240314,000000,78.18,84.575,78.14,82.85,515814,0
+PLMR.US,D,20240315,000000,81.99,82.78,80.58,82.02,359563,0
+PLMR.US,D,20240318,000000,82.74,86.255,81.9851,83,205914,0
+PLMR.US,D,20240319,000000,82.33,84.35,82.33,83.69,187174,0
+PLMR.US,D,20240320,000000,83.02,83.85,81.887,82.37,257956,0
+PLMR.US,D,20240321,000000,83.03,83.7,81.75,82.25,247883,0
+PLMR.US,D,20240322,000000,82.54,83.56,81.51,81.7,124607,0
+PLMR.US,D,20240325,000000,82.15,82.43,81.55,82.21,74766,0
+PLMR.US,D,20240326,000000,82.02,84.3,81.96,83.83,143992,0
+PLMR.US,D,20240327,000000,84.79,85.5111,83.5,84.25,170389,0
+PLMR.US,D,20240328,000000,83.98,84.71,83.52,83.83,175959,0
+PLMR.US,D,20240401,000000,84.11,84.11,81.62,82.19,94658,0
+PLMR.US,D,20240402,000000,81.52,81.72,80.33,81.59,151441,0
+PLMR.US,D,20240403,000000,81,83.87,81,82.64,153182,0
+PLMR.US,D,20240404,000000,83.47,83.745,80.47,80.56,95348,0
+PLMR.US,D,20240405,000000,80.64,82.835,80.4,81.47,147302,0
+PLMR.US,D,20240408,000000,79.69,79.69,76.08,78.53,136809,0
+PLMR.US,D,20240409,000000,78.56,79.025,76.505,77.22,100705,0
+PLMR.US,D,20240410,000000,76.24,77.38,75.22,76.94,95651,0
+PLMR.US,D,20240411,000000,77.44,77.518,75.54,75.54,141124,0
+PLMR.US,D,20240412,000000,75.12,76.43,74.09,74.41,142612,0
+PLMR.US,D,20240415,000000,75.6,76.4,74.95,75.21,94684,0
+PLMR.US,D,20240416,000000,75.54,77.17,74.7748,76.47,124598,0
+PLMR.US,D,20240417,000000,76.69,77.15,75.49,76.9,138404,0
+PLMR.US,D,20240418,000000,76.8,78.73,76.2,77.77,228870,0
+PLMR.US,D,20240419,000000,77.37,79.42,77.37,79.42,144752,0
+PLMR.US,D,20240422,000000,79.87,80.86,78.5722,79.84,226182,0
+PLMR.US,D,20240423,000000,80.24,81.865,80.035,81.81,122114,0
+PLMR.US,D,20240424,000000,81.83,82.06,80.23,81.38,88180,0
+PLMR.US,D,20240425,000000,81.12,81.72,80.5611,81.15,161064,0
+PLMR.US,D,20240426,000000,81.44,81.985,77.8801,79.5,229756,0
+PLMR.US,D,20240429,000000,80,80.525,78.26,80.25,173385,0
+PLMR.US,D,20240430,000000,80,81.19,78.59,78.67,200706,0
+PLMR.US,D,20240501,000000,79.03,80.49,77.92,79.04,131008,0
+PLMR.US,D,20240502,000000,79.85,80.34,77.17,77.97,256561,0
+PLMR.US,D,20240503,000000,79.36,82.91,78.52,80.82,290890,0
+PLMR.US,D,20240506,000000,82.05,84.52,81.586,83.39,195624,0
+PLMR.US,D,20240507,000000,83.32,86.25,82.97,85.11,218237,0
+PLMR.US,D,20240508,000000,84.45,85.15,83.92,84.76,101600,0
+PLMR.US,D,20240509,000000,85.24,85.6,84.01,84.07,125169,0
+PLMR.US,D,20240510,000000,83.99,84.3,82.45,83.85,104312,0
+PLMR.US,D,20240513,000000,83.98,84.32,83.11,83.12,204505,0
+PLMR.US,D,20240514,000000,83.43,84.12,82.67,84.06,116919,0
+PLMR.US,D,20240515,000000,84.21,84.99,82.2132,83.77,131557,0
+PLMR.US,D,20240516,000000,84,85.55,83.8,85.3,106867,0
+PLMR.US,D,20240517,000000,85.8,88,85.8,87.1,317507,0
+PLMR.US,D,20240520,000000,88.18,89.22,83.15,83.5,199273,0
+PLMR.US,D,20240521,000000,83.41,84.39,81.53,82.63,197551,0
+PLMR.US,D,20240522,000000,82.93,83.265,80,82.8,143423,0
+PLMR.US,D,20240523,000000,83.06,83.06,81,81.67,132551,0
+PLMR.US,D,20240524,000000,82.25,82.25,81.308,81.74,92276,0
+PLMR.US,D,20240528,000000,81.74,82,79.3301,81.17,164337,0
+PLMR.US,D,20240529,000000,82.29,86.07,81.75,84.34,241031,0
+PLMR.US,D,20240530,000000,84.16,86.24,83.5,85,110689,0
+PLMR.US,D,20240531,000000,85,85.8367,83.865,84.84,190849,0
+PLMR.US,D,20240603,000000,85.54,85.54,83,84.65,116381,0
+PLMR.US,D,20240604,000000,84.08,85.44,83.76,85.17,105774,0
+PLMR.US,D,20240605,000000,85.43,87.31,82.67,83.06,145878,0
+PLMR.US,D,20240606,000000,82.72,86.29,82.68,86.17,173050,0
+PLMR.US,D,20240607,000000,86.26,88.41,85.5575,86.86,289810,0
+PLMR.US,D,20240610,000000,86.17,87.88,84.68,86,218276,0
+PLMR.US,D,20240611,000000,85.82,86.1879,82.52,83.69,115153,0
+PLMR.US,D,20240612,000000,84.71,86.06,83.795,85.9,92219,0
+PLMR.US,D,20240613,000000,84.79,85.095,82.445,83.1,132835,0
+PLMR.US,D,20240614,000000,82.17,82.35,79.7,80.13,121088,0
+PLMR.US,D,20240617,000000,80,81.01,78.99,80.87,78612,0
+PLMR.US,D,20240618,000000,81,82.05,80.009,80.97,78200,0
+PLMR.US,D,20240620,000000,80.32,81.98,80.2359,81.31,88852,0
+PLMR.US,D,20240621,000000,81.13,81.14,77.51,78.16,311940,0
+PLMR.US,D,20240624,000000,78.02,79.48,77.5,78.86,125970,0
+PLMR.US,D,20240625,000000,78.58,79.96,78.2,79.61,113693,0
+PLMR.US,D,20240626,000000,78.84,78.94,77.275,78.03,228500,0
+PLMR.US,D,20240627,000000,78.67,81.44,78.67,81.28,135614,0
+PLMR.US,D,20240628,000000,81.28,82.21,79.965,81.15,327105,0
+PLMR.US,D,20240701,000000,81.69,83.22,80.61,83.2,149690,0
+PLMR.US,D,20240702,000000,82.83,83.59,81.92,82.4,117878,0
+PLMR.US,D,20240703,000000,82.2,82.53,81.13,82.27,69677,0
+PLMR.US,D,20240705,000000,82.72,82.85,81.25,82.51,96509,0
+PLMR.US,D,20240708,000000,82.53,84.03,82.19,82.9,103414,0
+PLMR.US,D,20240709,000000,83.16,84.155,79.82,80.39,191003,0
+PLMR.US,D,20240710,000000,81,81.92,80.71,81.44,111641,0
+PLMR.US,D,20240711,000000,82.2,84.43,81.37,84.24,127086,0
+PLMR.US,D,20240712,000000,85.38,86.56,84.52,85.67,152256,0
+PLMR.US,D,20240715,000000,86.53,89.74,86.3675,88.87,153519,0
+PLMR.US,D,20240716,000000,88.19,91.46,88.19,91.31,186790,0
+PLMR.US,D,20240717,000000,90.8,93.12,90.62,91.35,202827,0
+PLMR.US,D,20240718,000000,90.47,93.51,89.66,90.34,129149,0
+PLMR.US,D,20240719,000000,90.55,90.59,88.52,88.79,108967,0
+PLMR.US,D,20240722,000000,88.73,90.325,87.7528,90.22,93187,0
+PLMR.US,D,20240723,000000,90.6,92.75,90.435,91.41,112047,0
+PLMR.US,D,20240724,000000,91.07,91.36,88.815,89.02,95013,0
+PLMR.US,D,20240725,000000,89.61,90.93,88.44,88.7,124371,0
+PLMR.US,D,20240726,000000,89.6,91.9027,89.4,91.67,122481,0
+PLMR.US,D,20240729,000000,91.39,91.66,88.58,88.77,150031,0
+PLMR.US,D,20240730,000000,89.48,92.58,89.48,92.05,131227,0
+PLMR.US,D,20240731,000000,92.45,93.34,91.695,92.01,113025,0
+PLMR.US,D,20240801,000000,92.01,92.9,88.56,89.58,123687,0
+PLMR.US,D,20240802,000000,86.62,90.665,86,90,205005,0
+PLMR.US,D,20240805,000000,85.91,88.5,82.545,88.25,218916,0
+PLMR.US,D,20240806,000000,94,96.44,90.56,92.99,282837,0
+PLMR.US,D,20240807,000000,94.01,95.33,92.5378,94.94,166365,0
+PLMR.US,D,20240808,000000,94.89,95.66,92.83,93.37,98506,0
+PLMR.US,D,20240809,000000,91.77,91.875,86.615,89.91,1091362,0
+PLMR.US,D,20240812,000000,90.95,91,87.85,87.9,311449,0
+PLMR.US,D,20240813,000000,89.86,89.86,87.695,89.31,309068,0
+PLMR.US,D,20240814,000000,90,91.97,89.56,90.36,346181,0
+PLMR.US,D,20240815,000000,91,95.73,90.775,94.91,462121,0
+PLMR.US,D,20240816,000000,94.91,96.12,94.11,94.66,213119,0
+PLMR.US,D,20240819,000000,95.06,95.4899,93.32,94.49,154447,0
+PLMR.US,D,20240820,000000,94.6,94.92,93.7,93.94,98366,0
+PLMR.US,D,20240821,000000,94.3,94.62,93.171,94.32,104884,0
+PLMR.US,D,20240822,000000,94.07,97.4,93.6,97.39,172806,0
+PLMR.US,D,20240823,000000,97.68,99.23,96.32,99.04,146411,0
+PLMR.US,D,20240826,000000,99.56,99.61,97.135,97.45,104181,0
+PLMR.US,D,20240827,000000,97.55,98.8978,97.18,97.67,95564,0
+PLMR.US,D,20240828,000000,97.67,98.1399,96.49,97.33,95198,0
+PLMR.US,D,20240829,000000,97.93,99.25,96.63,98.8,119601,0
+PLMR.US,D,20240830,000000,99.4,99.74,98.22,99.22,169507,0
+PLMR.US,D,20240903,000000,98.74,100.29,97.14,98.1,137683,0
+PLMR.US,D,20240904,000000,98.09,98.855,96.1442,97.88,91640,0
+PLMR.US,D,20240905,000000,98.37,98.47,94.3,96.08,121230,0
+PLMR.US,D,20240906,000000,95.65,95.98,93.2577,94.51,123860,0
+PLMR.US,D,20240909,000000,94.42,96.2,92.61,95.7,302614,0
+PLMR.US,D,20240910,000000,95.44,96.11,91.85,92.88,144083,0
+PLMR.US,D,20240911,000000,92.88,93.43,91.138,92.56,128128,0
+PLMR.US,D,20240912,000000,93.09,94.0499,92.33,92.86,55618,0
+PLMR.US,D,20240913,000000,93.45,95.4,93.435,94.83,102624,0
+PLMR.US,D,20240916,000000,95.44,97.73,95.44,95.78,97292,0
+PLMR.US,D,20240917,000000,96.51,99.32,95.89,97.77,241349,0
+PLMR.US,D,20240918,000000,97.37,98.25,96.17,96.89,90939,0
+PLMR.US,D,20240919,000000,98.25,98.25,95.48,96.74,105939,0
+PLMR.US,D,20240920,000000,96.74,96.74,94.34,95.01,507573,0
+PLMR.US,D,20240923,000000,95.55,95.96,95.1401,95.73,195678,0
+PLMR.US,D,20240924,000000,95.73,96.2,94.94,96.19,169692,0
+PLMR.US,D,20240925,000000,96.68,98.1,95.62,97.48,194296,0
+PLMR.US,D,20240926,000000,98.1,99.9,95.11,95.27,170424,0
+PLMR.US,D,20240927,000000,95.59,96.64,94.79,94.82,125518,0
+PLMR.US,D,20240930,000000,94.74,95.86,93.73,94.67,125809,0
+PLMR.US,D,20241001,000000,94.4,95.47,92.86,93.85,159373,0
+PLMR.US,D,20241002,000000,93.54,95.715,93.18,95.09,128137,0
+PLMR.US,D,20241003,000000,95.43,97.54,94.85,97.28,199942,0
+PLMR.US,D,20241004,000000,98.41,103.4,98.2743,102.88,198997,0
+PLMR.US,D,20241007,000000,102.61,102.61,93.345,95.49,271700,0
+PLMR.US,D,20241008,000000,96.16,97.92,96.1431,96.51,135797,0
+PLMR.US,D,20241009,000000,96.56,97.19,94.25,95.55,189114,0
+PLMR.US,D,20241010,000000,94.59,95.85,92.29,92.39,153476,0
+PLMR.US,D,20241011,000000,92.48,96.52,92.15,96.17,136455,0
+PLMR.US,D,20241014,000000,96.5,98.12,96.07,97.79,74983,0
+PLMR.US,D,20241015,000000,97.65,99.455,97.06,98.18,102944,0
+PLMR.US,D,20241016,000000,98.21,99.57,97.54,98.02,128385,0
+PLMR.US,D,20241017,000000,98.27,98.705,97.26,97.4,106607,0
+PLMR.US,D,20241018,000000,97.93,97.93,96.575,97.09,74256,0
+PLMR.US,D,20241021,000000,97.14,97.62,95.68,96.43,74479,0
+PLMR.US,D,20241022,000000,95.2,95.43,93.65,95.34,57338,0
+PLMR.US,D,20241023,000000,94.94,94.94,93.33,94.19,80235,0
+PLMR.US,D,20241024,000000,94.67,95.29,94.27,94.57,122308,0
+PLMR.US,D,20241025,000000,94.39,95.49,91.08,91.72,176982,0
+PLMR.US,D,20241028,000000,92.31,92.86,90.94,90.97,156219,0
+PLMR.US,D,20241029,000000,90.12,93.39,89.9016,93.3,108522,0
+PLMR.US,D,20241030,000000,93.06,95.42,92.73,92.92,76607,0
+PLMR.US,D,20241031,000000,92.42,92.5,89.64,89.77,111869,0
+PLMR.US,D,20241101,000000,89.68,90.255,87.34,88.38,153658,0
+PLMR.US,D,20241104,000000,87.61,89.39,87.61,88.47,128727,0
+PLMR.US,D,20241105,000000,85,92.5,85,90.3,239262,0
+PLMR.US,D,20241106,000000,97.16,98.74,95.55,96.2,327830,0
+PLMR.US,D,20241107,000000,96.27,96.65,94.45,95.77,114023,0
+PLMR.US,D,20241108,000000,95.93,100.4401,95.24,100.1,295653,0
+PLMR.US,D,20241111,000000,102.52,107,101.321,101.58,276411,0
+PLMR.US,D,20241112,000000,101.19,102.295,99.15,100.69,158382,0
+PLMR.US,D,20241113,000000,101.33,101.8,100.14,101,92690,0
+PLMR.US,D,20241114,000000,101.35,104.52,101.35,104.33,140733,0
+PLMR.US,D,20241115,000000,104.93,105.21,101.09,103.69,223737,0
+PLMR.US,D,20241118,000000,103.44,109.44,103,108.48,256345,0
+PLMR.US,D,20241119,000000,107.28,109.1599,105.3801,107.16,97796,0
+PLMR.US,D,20241120,000000,107.18,108.46,105.66,108.39,163830,0
+PLMR.US,D,20241121,000000,108.7,109.86,107.54,108.67,118925,0
+PLMR.US,D,20241122,000000,109,110.98,107.78,108.32,139860,0
+PLMR.US,D,20241125,000000,109,110.475,107.84,109.03,237751,0
+PLMR.US,D,20241126,000000,108.58,109.43,107.64,108.8,243383,0
+PLMR.US,D,20241127,000000,109.55,111.27,108.38,108.44,125074,0
+PLMR.US,D,20241129,000000,109.63,110.43,108.155,108.3,85704,0
+PLMR.US,D,20241202,000000,108.46,109.645,105.85,109.03,104041,0
+PLMR.US,D,20241203,000000,108.38,109.78,107.21,108.13,83393,0
+PLMR.US,D,20241204,000000,108.12,112.1,107.85,111.01,112595,0
+PLMR.US,D,20241205,000000,110.58,111.565,105.8,108.42,185948,0
+PLMR.US,D,20241206,000000,109.73,111.36,108.135,110.45,165504,0
+PLMR.US,D,20241209,000000,110.46,110.46,106.26,107.38,122477,0
+PLMR.US,D,20241210,000000,107.6,108.385,103.14,105.68,184224,0
+PLMR.US,D,20241211,000000,106,109.365,105.24,108.45,210356,0
+PLMR.US,D,20241212,000000,108.88,109.9,108.41,109.57,98494,0
+PLMR.US,D,20241213,000000,109.77,111.52,109.24,109.67,131917,0
+PLMR.US,D,20241216,000000,110.35,112.5,109.55,112.17,137939,0
+PLMR.US,D,20241217,000000,111.43,112.9,110.03,111.15,201457,0
+PLMR.US,D,20241218,000000,110.85,111.13,104.06,104.74,220659,0
+PLMR.US,D,20241219,000000,105.26,108.18,103.79,103.81,218240,0
+PLMR.US,D,20241220,000000,102.05,105.65,100.3101,104.93,433349,0
+PLMR.US,D,20241223,000000,104.53,104.53,102.165,102.57,90391,0
+PLMR.US,D,20241224,000000,102.51,105.41,102.51,105.01,71502,0
+PLMR.US,D,20241226,000000,103.93,105.59,102.935,105.18,83884,0
+PLMR.US,D,20241227,000000,105.1,106.33,103.31,104.39,96014,0
+PLMR.US,D,20241230,000000,102.84,105.209,102.4,104.45,100760,0
+PLMR.US,D,20241231,000000,105.2,106.71,104.54,105.59,125900,0
+PLMR.US,D,20250102,000000,105.86,107.45,103,104.38,110410,0
+PLMR.US,D,20250103,000000,105.71,105.91,104.385,104.81,74754,0
+PLMR.US,D,20250106,000000,105.89,108.52,105.15,106.49,169800,0
+PLMR.US,D,20250107,000000,106.49,107.5,104.31,105.47,174584,0
+PLMR.US,D,20250108,000000,104.9,107.0999,104,105.87,133015,0
+PLMR.US,D,20250110,000000,103.56,103.59,98.42,101.51,158312,0
+PLMR.US,D,20250113,000000,99.56,102.1,99.56,101.85,105778,0
+PLMR.US,D,20250114,000000,102.12,105.525,100.96,105.52,104331,0
+PLMR.US,D,20250115,000000,108.49,108.49,105.995,107.11,127188,0
+PLMR.US,D,20250116,000000,107.65,109.985,107.14,108.37,159211,0
+PLMR.US,D,20250117,000000,109.27,110.78,108.59,110.37,106382,0
+PLMR.US,D,20250121,000000,110.63,111.8199,108.51,109.6,139807,0
+PLMR.US,D,20250122,000000,109.65,109.8999,107.535,107.84,96480,0
+PLMR.US,D,20250123,000000,106.76,107.63,102.43,102.71,209037,0
+PLMR.US,D,20250124,000000,102.82,104.025,101.64,103.49,230926,0
+PLMR.US,D,20250127,000000,101.69,107.645,101.69,106.24,167724,0
+PLMR.US,D,20250128,000000,106.81,109.5,106.81,109.29,82976,0
+PLMR.US,D,20250129,000000,108.13,110.225,107.985,108.63,96285,0
+PLMR.US,D,20250130,000000,108.34,109.91,106.655,107.44,92932,0
+PLMR.US,D,20250131,000000,106,108.09,105.88,107.87,129015,0
+PLMR.US,D,20250203,000000,104.47,107.5307,104.47,107.03,120600,0
+PLMR.US,D,20250204,000000,106.85,108.44,106.14,106.74,106533,0
+PLMR.US,D,20250205,000000,107.65,109.46,107.01,109.37,98207,0
+PLMR.US,D,20250206,000000,110.69,110.985,108.58,110.73,105085,0
+PLMR.US,D,20250207,000000,110.59,111.49,109.34,109.92,127186,0
+PLMR.US,D,20250210,000000,110.94,112.33,109.33,109.62,259374,0
+PLMR.US,D,20250211,000000,109.56,111.62,108.71,110.32,236419,0
+PLMR.US,D,20250212,000000,108.62,110.625,107.94,108.99,215466,0
+PLMR.US,D,20250213,000000,114.55,128.38,114.55,125.04,632296,0
+PLMR.US,D,20250214,000000,125,126.99,122.19,126.92,292299,0
+PLMR.US,D,20250218,000000,128.02,128.02,122,124.13,319712,0
+PLMR.US,D,20250219,000000,123.26,123.8708,122.27,122.86,211247,0
+PLMR.US,D,20250220,000000,123.36,123.86,119.06,120.76,300095,0
+PLMR.US,D,20250221,000000,122.13,122.4009,117.5133,119.07,179560,0
+PLMR.US,D,20250224,000000,120.26,125.595,119.71,124.6,249066,0
+PLMR.US,D,20250225,000000,125.37,125.37,121.085,121.61,191275,0
+PLMR.US,D,20250226,000000,122.09,125.3,121.783,122,180072,0
+PLMR.US,D,20250227,000000,122.3,124.48,121.0864,122.59,202072,0
+PLMR.US,D,20250228,000000,122.59,128.85,120.9401,128.66,373016,0
+PLMR.US,D,20250303,000000,129.21,130.6,126.67,128.2,238462,0
+PLMR.US,D,20250304,000000,127.08,129.49,122.9185,127.18,234026,0
+PLMR.US,D,20250305,000000,136.74,136.9,127.89,128.89,325146,0
+PLMR.US,D,20250306,000000,126.06,128.91,124.36,125.34,173637,0
+PLMR.US,D,20250307,000000,125.79,128.52,120.25,127.56,249730,0
+PLMR.US,D,20250310,000000,125.43,126.84,123.8601,126.09,252591,0
+PLMR.US,D,20250311,000000,125.98,132.155,125.59,131.21,281395,0
+PLMR.US,D,20250312,000000,131.42,133.62,129.8821,130.44,354785,0
+PLMR.US,D,20250313,000000,129.87,131.66,127.07,127.39,211712,0
+PLMR.US,D,20250314,000000,128.17,131.78,127.7643,131.77,237109,0
+PLMR.US,D,20250317,000000,130.52,135.15,130.3017,134.09,147092,0
+PLMR.US,D,20250318,000000,133.15,133.93,129.99,130.17,287055,0
+PLMR.US,D,20250319,000000,130.27,131.64,128.7384,129.42,181630,0
+PLMR.US,D,20250320,000000,129.42,132.17,128.49,130.72,174167,0
+PLMR.US,D,20250321,000000,131.12,131.23,128.91,129.32,396967,0
+PLMR.US,D,20250324,000000,131,135.07,130,134.99,277240,0
+PLMR.US,D,20250325,000000,135.17,136.79,133.73,135.14,170067,0
+PLMR.US,D,20250326,000000,135.66,137.8893,134.0814,134.4,120144,0
+PLMR.US,D,20250327,000000,134.35,136.65,132.57,136.6,135289,0
+PLMR.US,D,20250328,000000,136.6,138.6899,133.3214,136.77,191263,0
+PLMR.US,D,20250331,000000,135.53,139.21,134.1389,137.08,328720,0
+PLMR.US,D,20250401,000000,137.08,138.87,133.6,138.54,181373,0
+PLMR.US,D,20250402,000000,135.97,142.18,135.97,141.72,269400,0
+PLMR.US,D,20250403,000000,135,143.77,132.64,143.1,397697,0
+PLMR.US,D,20250404,000000,137.05,141.3,132,133.28,620795,0
+PLMR.US,D,20250407,000000,127.5,133.07,122.22,129.99,595610,0
+PLMR.US,D,20250408,000000,135.9,139.92,129.805,131.06,594129,0
+PLMR.US,D,20250409,000000,129.1,144.46,129.1,143.13,492787,0
+PLMR.US,D,20250410,000000,141.78,145.81,139.5336,142.99,389065,0
+PLMR.US,D,20250411,000000,145.14,148.54,141,147.88,249142,0
+PLMR.US,D,20250414,000000,150.24,152.4163,145.88,150.54,420071,0
+PLMR.US,D,20250415,000000,151.7,155.8699,151,154.34,372518,0
+PLMR.US,D,20250416,000000,153.04,153.7601,148.08,150.44,250711,0
+PLMR.US,D,20250417,000000,150.4,151.8486,148.78,149.79,178223,0
+PLMR.US,D,20250421,000000,149.44,149.79,142.4901,144.16,208938,0
+PLMR.US,D,20250422,000000,147.27,149.67,144.28,147.96,440024,0
+PLMR.US,D,20250423,000000,150.05,152.1355,147.2404,152,315751,0
+PLMR.US,D,20250424,000000,151.13,153.68,149.145,153.15,253686,0
+PLMR.US,D,20250425,000000,151.86,151.86,142.25,147.48,389621,0
+PLMR.US,D,20250428,000000,147.75,150.43,147.4701,149.34,254290,0
+PLMR.US,D,20250429,000000,148.63,149.9175,147.76,147.91,297363,0
+PLMR.US,D,20250430,000000,145.46,146.65,142.245,145.02,314272,0
+PLMR.US,D,20250501,000000,145.01,146.99,142.52,144.06,452310,0
+PLMR.US,D,20250502,000000,146.18,152.775,144.06,151.81,479634,0
+PLMR.US,D,20250505,000000,151.63,156.03,150.4,155.69,410078,0
+PLMR.US,D,20250506,000000,152.39,157.54,149.22,156.33,459319,0
+PLMR.US,D,20250507,000000,156.5,163.775,154.98,156.82,613364,0
+PLMR.US,D,20250508,000000,157.02,163.31,155.01,160.01,378950,0
+PLMR.US,D,20250509,000000,162,163.33777,159.1711,159.93,223620,0
+PLMR.US,D,20250512,000000,164.55,165,151,155.3,342829,0
+PLMR.US,D,20250513,000000,156.32,157.2,153.5984,155.68,217948,0
+PLMR.US,D,20250514,000000,155.68,157.02,152.325,156.12,313070,0
+PLMR.US,D,20250515,000000,156.12,158.05,154.56,156.89,267829,0
+PLMR.US,D,20250516,000000,156.82,159.8898,155.7293,159.22,174858,0
+PLMR.US,D,20250519,000000,159.03,161.545,156.8683,161.17,182730,0
+PLMR.US,D,20250520,000000,161,162.5499,157.31,159.09,157717,0
+PLMR.US,D,20250521,000000,159.4,164.6308,159.09,161.54,524050,0
+PLMR.US,D,20250522,000000,160.73,161.56,157.3492,160.82,387456,0
+PLMR.US,D,20250523,000000,159.87,164.145,159.79,162.56,211196,0
+PLMR.US,D,20250527,000000,164.8,164.8,160.87,163.9,183280,0
+PLMR.US,D,20250528,000000,163.08,163.54,161.1033,162.45,151795,0
+PLMR.US,D,20250529,000000,162.38,164.65,161.38,163.93,176005,0
+PLMR.US,D,20250530,000000,166.82,172.37229,165.14,171.47,520493,0
+PLMR.US,D,20250602,000000,171.47,175.78,170.26,175.67,335643,0
+PLMR.US,D,20250603,000000,175.65,175.85,170.4503,175.1,264405,0
+PLMR.US,D,20250604,000000,174.19,174.33,171.5041,171.79,202484,0
+PLMR.US,D,20250605,000000,171.12,172.12,168.11,168.37,220780,0
+PLMR.US,D,20250606,000000,170.715,170.715,165.58,166,388780,0
+PLMR.US,D,20250609,000000,167.2,167.2,153.425,162.27,542121,0
+PLMR.US,D,20250610,000000,161.07,161.25,155.095,156.87,355148,0
+PLMR.US,D,20250611,000000,157.07,158.93605,155.4633,157.97,275817,0
+PLMR.US,D,20250612,000000,157.65,161.105,157.65,161.07,176497,0
+PLMR.US,D,20250613,000000,160.88,162.6,159.87,160.93,182939,0
+PLMR.US,D,20250616,000000,161.93,165.1,161.93,162.3,206624,0
+PLMR.US,D,20250617,000000,160.92,162,157.73,159.4,155904,0
+PLMR.US,D,20250618,000000,158.69,160.95,154.88,155.16,300198,0
+PLMR.US,D,20250620,000000,155.94,157.16,154.675,155.67,410077,0
+PLMR.US,D,20250623,000000,158.62,160.06,155.455,160.06,188446,0
+PLMR.US,D,20250624,000000,161.16,162.6472,158.98,160.02,176475,0
+PLMR.US,D,20250625,000000,160.74,161.355,150.45,151.26,395314,0
+PLMR.US,D,20250626,000000,150.76,153.92,147.82,153.67,424048,0
+PLMR.US,D,20250627,000000,152.69,154.46,150.94,153.38,434577,0
+PLMR.US,D,20250630,000000,153.65,155.28,152.135,154.25,252651,0
+PLMR.US,D,20250701,000000,154.26,156.55,148.57,148.79,329156,0
+PLMR.US,D,20250702,000000,148.09,150.2,141.22,143.65,504044,0
+PLMR.US,D,20250703,000000,142.95,148.055,142.1956,147.62,247177,0
+PLMR.US,D,20250707,000000,147.73,148.53,144.4,145.32,227054,0
+PLMR.US,D,20250708,000000,144.52,145.57,141.8,142.58,351875,0
+PLMR.US,D,20250709,000000,142.12,144.835,140,144.45,494813,0
+PLMR.US,D,20250710,000000,143.58,143.58,136.69,138.6,275173,0
+PLMR.US,D,20250711,000000,138.85,139.95,134.765,135.01,274694,0
+PLMR.US,D,20250714,000000,136.22,143.305,134.4,141.17,487363,0
+PLMR.US,D,20250715,000000,140.29,142.31,139.27,141.88,382884,0
+PLMR.US,D,20250716,000000,143.1,147.4,141.41,144.07,337583,0
+PLMR.US,D,20250717,000000,143.57,144.5,139.9,140.41,255142,0
+PLMR.US,D,20250718,000000,140.83,141.81,139.295,139.56,251113,0
+PLMR.US,D,20250721,000000,138.33,142.585,136.4062,139.86,320177,0
+PLMR.US,D,20250722,000000,138.93,140.905,136.6,137.8,295854,0
+PLMR.US,D,20250723,000000,137.78,139.9899,132.65,136.93,389050,0
+PLMR.US,D,20250724,000000,136.6,137.07,131.58,131.77,383338,0
+PLMR.US,D,20250725,000000,133.56,135.76,131.82,132.52,322900,0
+PLMR.US,D,20250728,000000,132.55,132.945,130.12,130.31,314753,0
+PLMR.US,D,20250729,000000,132.22,132.735,129.2,129.99,255477,0
+PLMR.US,D,20250730,000000,130,132.18,130,130.52,230342,0
+PLMR.US,D,20250731,000000,130.6,134.57,130.6,132.49,298176,0
+PLMR.US,D,20250801,000000,132.19,132.19,128,129.62,398723,0
+PLMR.US,D,20250804,000000,130.1,131.91,128.355,131.53,391390,0
+PLMR.US,D,20250805,000000,128.06,128.35,111.9,112.26,977054,0
+PLMR.US,D,20250806,000000,112.51,117.22,109.45,116.64,2020275,0
+PLMR.US,D,20250807,000000,116.29,123.11,116.29,122.89,623903,0
+PLMR.US,D,20250808,000000,122.19,124,120.05,120.38,396488,0
+PLMR.US,D,20250811,000000,120.16,123.32,120,121.64,326321,0
+PLMR.US,D,20250812,000000,122.65,123.23,119.86,123.05,295667,0
+PLMR.US,D,20250813,000000,124.12,124.86,122,123.07,473205,0
+PLMR.US,D,20250814,000000,123.11,123.865,119.96,120.6,365585,0
+PLMR.US,D,20250815,000000,121.18,123.192,119.77,120.26,308976,0
+PLMR.US,D,20250818,000000,119.64,121.9199,119.25,120.53,195981,0
+PLMR.US,D,20250819,000000,120.13,121.37,120.06,120.86,163369,0
+PLMR.US,D,20250820,000000,121.59,125.26,121.59,125.07,233803,0
+PLMR.US,D,20250821,000000,125,127.5,124.5,126.87,397785,0
+PLMR.US,D,20250822,000000,126.94,128.6,124.34,125.05,360985,0
+PLMR.US,D,20250825,000000,124.59,125.35,121.49,122.22,287396,0
+PLMR.US,D,20250826,000000,121.98,122.49,120.53,121.93,384917,0
+PLMR.US,D,20250827,000000,121.68,125.8365,121,123.84,220595,0
+PLMR.US,D,20250828,000000,123.91,126.08,122.98,124.115,223457,0
+PLMR.US,D,20250829,000000,125.07,126.57,122.79,123.02,173744,0
+PLMR.US,D,20250902,000000,121.88,122.5,120.2475,122.27,177035,0
+PLMR.US,D,20250903,000000,122.1,124.46,121.91,123.15,276327,0
+PLMR.US,D,20250904,000000,124.1,126.5,123.39,126.24,227932,0
+PLMR.US,D,20250905,000000,126,127.51,122.29,123.205,180283,0
+PLMR.US,D,20250908,000000,123.3,123.9265,120.75,123.79,190407,0
+PLMR.US,D,20250909,000000,123.89,124.395,121.01,121.03,185505,0
+PLMR.US,D,20250910,000000,120.67,121.59,118.11,118.7,480240,0
+PLMR.US,D,20250911,000000,119.37,119.9461,115.12,118.9,563558,0
+PLMR.US,D,20250912,000000,118.98,119.23,116.76,116.84,303364,0
+PLMR.US,D,20250915,000000,116.23,118.705,115.625,115.79,327687,0
+PLMR.US,D,20250916,000000,115.2,117.52,114.45,114.54,325356,0
+PLMR.US,D,20250917,000000,115.03,116.27,114.34,115.05,379558,0
+PLMR.US,D,20250918,000000,115.07,118.42,114.43,117.77,544952,0
+PLMR.US,D,20250919,000000,118.24,118.825,115.1,115.84,437584,0
+PLMR.US,D,20250922,000000,115.84,116.84,114.6,116.54,218627,0
+PLMR.US,D,20250923,000000,116.38,116.77,114.6,116.15,252404,0
+PLMR.US,D,20250924,000000,115.65,117.69,115.65,117.03,202387,0
+PLMR.US,D,20250925,000000,116.83,117.06,112.9675,114.4,254308,0
+PLMR.US,D,20250926,000000,114.96,115.745,114.05,115.23,181046,0
+PLMR.US,D,20250929,000000,115.17,115.82,113.32,114.49,266222,0
+PLMR.US,D,20250930,000000,115.21,116.91,113.7412,116.75,254945,0
+PLMR.US,D,20251001,000000,116.13,116.54,109.0522,109.9,624715,0
+PLMR.US,D,20251002,000000,109.83,112.615,107.75,112.33,400458,0
+PLMR.US,D,20251003,000000,112.78,116.835,112.66,116.57,370607,0
+PLMR.US,D,20251006,000000,118.65,118.65,112.715,112.9,313299,0
+PLMR.US,D,20251007,000000,112.74,115.47,112.74,115.44,311987,0
+PLMR.US,D,20251008,000000,116.03,120.67,112.9901,118.94,369256,0
+PLMR.US,D,20251009,000000,119.25,120.01,117.26,119.74,257718,0
+PLMR.US,D,20251010,000000,120.3,121.75,117.455,118.07,402088,0
+PLMR.US,D,20251013,000000,118,119.48,115.12,118.14,208380,0
+PLMR.US,D,20251014,000000,117.65,119.938,117.24,119.48,170068,0
+PLMR.US,D,20251015,000000,118.97,120.35,116.34,117.65,238827,0
+PLMR.US,D,20251016,000000,116.66,117.225,110.64,112.6,372681,0
+PLMR.US,D,20251017,000000,112.68,114.63,112.08,114.47,154673,0
+PLMR.US,D,20251020,000000,115.82,117.205,113.82,115.13,166894,0
+PLMR.US,D,20251021,000000,115.31,116.26,114,115.34,144626,0
+PLMR.US,D,20251022,000000,115.73,116.55,112.365,113.08,304322,0
+PLMR.US,D,20251023,000000,113.08,114.65,111.9,113.68,165306,0
+PLMR.US,D,20251024,000000,114.58,115.9045,111.9,113.25,190661,0
+PLMR.US,D,20251027,000000,115.01,115.4,113.71,113.84,128293,0
+PLMR.US,D,20251028,000000,114.045,114.96,110.98,112.76,221581,0
+PLMR.US,D,20251029,000000,112,112.95,111.5,112.49,237019,0
+PLMR.US,D,20251030,000000,113.3,115.12,112.02,112.5,179163,0
+PLMR.US,D,20251031,000000,112.62,114.5,111.95,114.01,313483,0
+PLMR.US,D,20251103,000000,113.12,114.33,111.845,113.72,324267,0
+PLMR.US,D,20251104,000000,113.61,116.12,113.315,115.53,196324,0
+PLMR.US,D,20251105,000000,115.58,117.4899,115.56,116.71,167273,0
+PLMR.US,D,20251106,000000,116,118.5,115.24,117.79,391251,0
+PLMR.US,D,20251107,000000,121.19,130.47,118.57,128.06,699895,0
+PLMR.US,D,20251110,000000,128,131.065,126.18,129.51,402862,0
+PLMR.US,D,20251111,000000,130.4,132.66,129.57,132.08,215708,0
+PLMR.US,D,20251112,000000,132.04,134.5,131.525,132.45,325254,0
+PLMR.US,D,20251113,000000,131.8,132.8,128.75,130.06,298021,0
+PLMR.US,D,20251114,000000,129.75,130.34,127.6101,129.72,244313,0
+PLMR.US,D,20251117,000000,129.26,130.55,127.6,128.48,184185,0
+PLMR.US,D,20251118,000000,128.52,130.8,127.875,129.62,187171,0
+PLMR.US,D,20251119,000000,128.84,129.99,124.72,125.5,222570,0
+PLMR.US,D,20251120,000000,125.89,128.0303,121.45,121.66,276859,0
+PLMR.US,D,20251121,000000,121.52,124.46,120.06,122.81,246645,0
+PLMR.US,D,20251124,000000,122.37,123.85,119,123.42,394588,0
+PLMR.US,D,20251125,000000,123.42,126.06,123.26,123.84,215212,0
+PLMR.US,D,20251126,000000,124.21,125.5199,123.23,123.95,311583,0
+PLMR.US,D,20251128,000000,124.61,125.25,123.29,124.21,96357,0
+PLMR.US,D,20251201,000000,123.28,124.655,121.56,122.41,196918,0
+PLMR.US,D,20251202,000000,122.11,124.22,121.3,122.07,239642,0
+PLMR.US,D,20251203,000000,121.84,122.9166,117.4575,117.98,191957,0
+PLMR.US,D,20251204,000000,117.94,121.745,117.01,120.02,390511,0
+PLMR.US,D,20251205,000000,119.83,120,115.7,116.42,230497,0
+PLMR.US,D,20251208,000000,116.42,116.705,113,115.43,183913,0
+PLMR.US,D,20251209,000000,115.8,120.3475,115.8,117.85,262159,0
+PLMR.US,D,20251210,000000,118.27,120.44,117,118.67,246443,0
+PLMR.US,D,20251211,000000,119.57,123.2,119.57,122.29,217167,0
+PLMR.US,D,20251212,000000,123,127.5,122.55,126.59,323682,0
+PLMR.US,D,20251215,000000,127,128.5857,123.8762,125.52,251930,0
+PLMR.US,D,20251216,000000,125.78,128.22,125.0043,127.54,261304,0
+PLMR.US,D,20251217,000000,127.1,130.48,126.2056,129.53,216691,0
+PLMR.US,D,20251218,000000,129.24,134.5,129.025,133.865,310945,0
+PLMR.US,D,20251219,000000,133.46,135.93,133.205,134.96,515120,0
+PLMR.US,D,20251222,000000,134.76,137.99,134.6308,136.67,167136,0
+PLMR.US,D,20251223,000000,136.71,139.5,136.71,137.32,245559,0
+PLMR.US,D,20251224,000000,136.88,136.995,135.64,136.02,71519,0
+PLMR.US,D,20251226,000000,136.63,136.9184,134.41,134.78,100931,0
+PLMR.US,D,20251229,000000,134.73,136.24,133.815,135.38,131162,0
+PLMR.US,D,20251230,000000,134.425,135.45,134.34,134.92,111425,0
+PLMR.US,D,20251231,000000,134.92,136.31,134.7,134.76,145588,0
+PLMR.US,D,20260102,000000,134.56,135.3,130.325,131.82,230234,0
+PLMR.US,D,20260105,000000,131.1,138,131.1,136.07,270826,0
+PLMR.US,D,20260106,000000,136.29,137.37,126.6949,130.7,285763,0
+PLMR.US,D,20260107,000000,131.28,131.53,127.39,129.34,166325,0
+PLMR.US,D,20260108,000000,129.52,132.885,129.52,129.96,171022,0
+PLMR.US,D,20260109,000000,129.97,131.7,127.67,128.69,144979,0
+PLMR.US,D,20260112,000000,127.48,131.003,127.14,130.475,170831,0
+PLMR.US,D,20260113,000000,130.59,130.59,126.21,127.57,133949,0
+PLMR.US,D,20260114,000000,128,132.13,128,130.31,168756,0
+PLMR.US,D,20260115,000000,129.75,133.4345,129.75,130.41,198744,0
+PLMR.US,D,20260116,000000,130,131.455,127.5701,128.46,138053,0
+PLMR.US,D,20260120,000000,127.57,131.66,127.232,130.63,167330,0
+PLMR.US,D,20260121,000000,130.14,130.87,127.29,130,158880,0
+PLMR.US,D,20260122,000000,129.63,130.075,127.21,127.83,155323,0
+PLMR.US,D,20260123,000000,127.09,128.465,123.17,124.95,230972,0
+PLMR.US,D,20260126,000000,126.11,130.81,125.64,126.96,188905,0
+PLMR.US,D,20260127,000000,126.54,129.665,121.11,121.87,171895,0
+PLMR.US,D,20260128,000000,122.11,122.835,119.43,119.7,195607,0
+PLMR.US,D,20260129,000000,119.88,123.87,119.88,123.21,218389,0
+PLMR.US,D,20260130,000000,122.04,124.975,119.72,123.59,266027,0
+PLMR.US,D,20260202,000000,121.75,126.06,121.75,124.22,240841,0
+PLMR.US,D,20260203,000000,122.66,124.82,118.44,121.89,370948,0
+PLMR.US,D,20260204,000000,123.14,124.04,121.06,122.99,251428,0
+PLMR.US,D,20260205,000000,124.38,131.18,123.88,129.15,299897,0
+PLMR.US,D,20260206,000000,129.23,130.17,124.92,127.62,373928,0
+PLMR.US,D,20260209,000000,127.51,129.68,124.76,126.54,406282,0
+PLMR.US,D,20260210,000000,126.51,130.67,126.435,129.25,272062,0
+PLMR.US,D,20260211,000000,129.33,133.355,126.19069,131.64,382305,0
+PLMR.US,D,20260212,000000,132.37,133.86,117,127.01,855271,0
+PLMR.US,D,20260213,000000,127.3,136.58,126.92,132.1,495480,0
+PLMR.US,D,20260217,000000,134.35,134.94,129.99,129.99,297738,0
+PLMR.US,D,20260218,000000,129.14,130.39,124.0101,128,579901,0
diff --git a/daily/us/nasdaq stocks/2/plrx.us.txt b/daily/us/nasdaq stocks/2/plrx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..453ffc814f6febf86c47e3e77e497e21acfcffec
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/plrx.us.txt	
@@ -0,0 +1,1436 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PLRX.US,D,20200603,000000,25,26,21.05,21.3,4269207,0
+PLRX.US,D,20200604,000000,22.5,24.41,22,23.36,772322,0
+PLRX.US,D,20200605,000000,24.2,24.25,22,22.25,579167,0
+PLRX.US,D,20200608,000000,22.19,23.21,22.11,23.2,483789,0
+PLRX.US,D,20200609,000000,22.75,23.2,21.51,22,175696,0
+PLRX.US,D,20200610,000000,22,23.55,22,23.28,505083,0
+PLRX.US,D,20200611,000000,22.68,23.25,22.02,22.73,167279,0
+PLRX.US,D,20200612,000000,22.75,24,22.48,22.85,425674,0
+PLRX.US,D,20200615,000000,22.96,25.72,22.6537,25.69,280514,0
+PLRX.US,D,20200616,000000,25.95,26.5727,24.51,25.04,254522,0
+PLRX.US,D,20200617,000000,25.04,26.1867,24.91,25.99,137175,0
+PLRX.US,D,20200618,000000,25.7,26.8,24.6998,26.64,132536,0
+PLRX.US,D,20200619,000000,26.9,28.13,26.05,28.01,227760,0
+PLRX.US,D,20200622,000000,27.42,29.92,26.49,28,119926,0
+PLRX.US,D,20200623,000000,28.23,30.4,27.8,29.52,122050,0
+PLRX.US,D,20200624,000000,29.99,30.88,29,30.42,96562,0
+PLRX.US,D,20200625,000000,30.46,31.26,29.5,31.08,119931,0
+PLRX.US,D,20200626,000000,31.42,31.99,29.86,31.72,185380,0
+PLRX.US,D,20200629,000000,32.03,35.26,32,35.26,107596,0
+PLRX.US,D,20200630,000000,35.27,35.63,31.74,32.46,106892,0
+PLRX.US,D,20200701,000000,32.6,32.6796,28.5088,29.3,169574,0
+PLRX.US,D,20200702,000000,29.65,30.68,29.2104,29.53,78307,0
+PLRX.US,D,20200706,000000,29.54,30.64,27.8317,28.8,52320,0
+PLRX.US,D,20200707,000000,28.5,28.6601,25.18,27,111966,0
+PLRX.US,D,20200708,000000,26.74,27,26,26.59,39644,0
+PLRX.US,D,20200709,000000,26.56,26.93,25.71,25.76,28942,0
+PLRX.US,D,20200710,000000,25.51,25.744,24.75,25.17,60661,0
+PLRX.US,D,20200713,000000,25.06,25.3693,22.69,22.7,83830,0
+PLRX.US,D,20200714,000000,22.53,24.82,22,22.6,157708,0
+PLRX.US,D,20200715,000000,23,23.4,21.65,22.34,199256,0
+PLRX.US,D,20200716,000000,22.44,24.67,22,24.47,97073,0
+PLRX.US,D,20200717,000000,24.1,25.27,24.1,24.64,53319,0
+PLRX.US,D,20200720,000000,25,28.12,25,27.21,140511,0
+PLRX.US,D,20200721,000000,27.21,28.34,26.62,27.29,86845,0
+PLRX.US,D,20200722,000000,27.11,27.11,24.58,25.48,41825,0
+PLRX.US,D,20200723,000000,27.85,27.85,25.405,25.76,88970,0
+PLRX.US,D,20200724,000000,25.79,27.1,23.4,24.04,70071,0
+PLRX.US,D,20200727,000000,24.53,25.87,24.01,24.5,49736,0
+PLRX.US,D,20200728,000000,24.52,25.353,23.52,24.38,52189,0
+PLRX.US,D,20200729,000000,24.49,26.58,24.04,24.3,94543,0
+PLRX.US,D,20200730,000000,23.97,24.64,23.4356,24.04,52541,0
+PLRX.US,D,20200731,000000,23.85,24.9,22.9701,23.29,77616,0
+PLRX.US,D,20200803,000000,23.33,24.56,22.6,23.76,103893,0
+PLRX.US,D,20200804,000000,23.74,24.45,23.03,23.81,56254,0
+PLRX.US,D,20200805,000000,23.89,24.75,23.74,24,58917,0
+PLRX.US,D,20200806,000000,23.945,25.13,23.77,25.09,51861,0
+PLRX.US,D,20200807,000000,25.09,26.8,25.09,25.86,65791,0
+PLRX.US,D,20200810,000000,25.97,26.9,25.93,26.55,84298,0
+PLRX.US,D,20200811,000000,26.7655,26.8,26.25,26.45,80194,0
+PLRX.US,D,20200812,000000,26.75,26.75,24,24.29,139115,0
+PLRX.US,D,20200813,000000,24.85,24.85,24.16,24.5,102452,0
+PLRX.US,D,20200814,000000,24.41,24.8525,24.13,24.37,62453,0
+PLRX.US,D,20200817,000000,24.61,25.59,24.405,24.76,65010,0
+PLRX.US,D,20200818,000000,24.76,24.98,24.5,24.64,68351,0
+PLRX.US,D,20200819,000000,24.86,25.475,24.47,24.6,126210,0
+PLRX.US,D,20200820,000000,24.34,25.88,24.34,25.39,57885,0
+PLRX.US,D,20200821,000000,25.29,26.68,24.87,25.18,72007,0
+PLRX.US,D,20200824,000000,25.58,25.58,23.92,24.45,65037,0
+PLRX.US,D,20200825,000000,24.39,24.715,23.8253,24.46,45559,0
+PLRX.US,D,20200826,000000,24.41,25.41,23.8,24.56,37452,0
+PLRX.US,D,20200827,000000,24.53,24.54,23.74,24.4,55677,0
+PLRX.US,D,20200828,000000,24.37,26.33,24.21,25.99,51784,0
+PLRX.US,D,20200831,000000,26.0895,26.4,24.57,25.15,62595,0
+PLRX.US,D,20200901,000000,24.95,25.2792,24.26,25.01,65738,0
+PLRX.US,D,20200902,000000,25.17,25.17,24.35,24.51,43869,0
+PLRX.US,D,20200903,000000,24.32,25.99,24.05,24.31,135925,0
+PLRX.US,D,20200904,000000,24.7,25.87,23.11,23.29,101359,0
+PLRX.US,D,20200908,000000,23.23,24.7709,23.15,24.2,74231,0
+PLRX.US,D,20200909,000000,24.515,26.09,24.49,24.89,57427,0
+PLRX.US,D,20200910,000000,25.12,26.67,24.6,26.22,80106,0
+PLRX.US,D,20200911,000000,26.5,27.53,24.23,26.22,174005,0
+PLRX.US,D,20200914,000000,26.69,28,26.12,27.48,160618,0
+PLRX.US,D,20200915,000000,27.59,27.91,25.77,25.99,75979,0
+PLRX.US,D,20200916,000000,26.39,27.95,25.87,27.46,185859,0
+PLRX.US,D,20200917,000000,26.83,27.96,26.51,27.62,146931,0
+PLRX.US,D,20200918,000000,27.62,31.94,26.731,28.21,1631300,0
+PLRX.US,D,20200921,000000,27.6,28.99,23.59,23.89,205295,0
+PLRX.US,D,20200922,000000,24.19,24.795,22.17,23.52,249022,0
+PLRX.US,D,20200923,000000,23.13,24.42,21.51,22.07,164015,0
+PLRX.US,D,20200924,000000,22.05,23.19,20.1,22.42,140880,0
+PLRX.US,D,20200925,000000,22.31,23.67,21.04,21.54,230876,0
+PLRX.US,D,20200928,000000,22.25,22.7641,21.6,22.54,93514,0
+PLRX.US,D,20200929,000000,22.57,23.92,22.57,23.74,71629,0
+PLRX.US,D,20200930,000000,24,24.85,21.978,22.65,156684,0
+PLRX.US,D,20201001,000000,22.56,22.65,19.51,19.89,266028,0
+PLRX.US,D,20201002,000000,20.09,20.54,19.5,20.09,146787,0
+PLRX.US,D,20201005,000000,20.16,21.56,19.73,21.43,128197,0
+PLRX.US,D,20201006,000000,21.73,22.27,20.83,21.92,96367,0
+PLRX.US,D,20201007,000000,21.99,24.49,21.5354,24.35,91549,0
+PLRX.US,D,20201008,000000,24.54,24.92,23.18,23.58,71144,0
+PLRX.US,D,20201009,000000,23.77,24.915,23.77,24.32,39000,0
+PLRX.US,D,20201012,000000,24.26,25.48,24.1,24.87,39291,0
+PLRX.US,D,20201013,000000,24.61,25.61,24.1,24.52,31140,0
+PLRX.US,D,20201014,000000,24.99,24.99,23.205,23.56,26328,0
+PLRX.US,D,20201015,000000,23.15,24.405,22,24.25,19214,0
+PLRX.US,D,20201016,000000,24.03,25.2,23.735,24.85,51096,0
+PLRX.US,D,20201019,000000,25.15,25.67,23.35,24.26,60049,0
+PLRX.US,D,20201020,000000,24.44,24.44,21.81,22.81,60474,0
+PLRX.US,D,20201021,000000,22.58,23.22,22.22,22.86,39998,0
+PLRX.US,D,20201022,000000,23.08,23.54,22.99,23.07,29242,0
+PLRX.US,D,20201023,000000,23.08,23.95,21.98,23.77,35280,0
+PLRX.US,D,20201026,000000,23.32,23.97,22.72,22.72,34157,0
+PLRX.US,D,20201027,000000,22.97,22.98,21.66,22.16,30932,0
+PLRX.US,D,20201028,000000,21.55,21.99,20.5,20.8,51062,0
+PLRX.US,D,20201029,000000,20.64,21.95,20,21.53,73126,0
+PLRX.US,D,20201030,000000,21.43,22.38,20.2,21.62,67439,0
+PLRX.US,D,20201102,000000,21.78,21.78,19.425,21.16,155886,0
+PLRX.US,D,20201103,000000,21.44,22.09,20.37,21.38,50017,0
+PLRX.US,D,20201104,000000,20.85,22.84,20.85,21.88,35901,0
+PLRX.US,D,20201105,000000,21.83,22.6,20.99,22.56,33754,0
+PLRX.US,D,20201106,000000,22.67,22.67,21.0501,21.84,43057,0
+PLRX.US,D,20201109,000000,22.68,23.44,22.17,22.52,42607,0
+PLRX.US,D,20201110,000000,22.52,23.79,21.49,23.57,32082,0
+PLRX.US,D,20201111,000000,23.87,25.24,23.155,25.24,80499,0
+PLRX.US,D,20201112,000000,25.1,26.12,24.86,25.71,50199,0
+PLRX.US,D,20201113,000000,25.87,26.31,24.6,24.76,33247,0
+PLRX.US,D,20201116,000000,25.51,26.26,25.35,26.26,39971,0
+PLRX.US,D,20201117,000000,25.96,29.19,25.96,28.97,67882,0
+PLRX.US,D,20201118,000000,28.97,29.5563,26.27,26.28,46688,0
+PLRX.US,D,20201119,000000,26.67,27.81,26.54,27.37,31998,0
+PLRX.US,D,20201120,000000,26.99,28.94,26.99,28.62,29211,0
+PLRX.US,D,20201123,000000,28.98,29.99,28.0906,28.85,45151,0
+PLRX.US,D,20201124,000000,29.41,30.8,28.4837,29.43,66676,0
+PLRX.US,D,20201125,000000,29.43,30.151,28.55,29.77,35542,0
+PLRX.US,D,20201127,000000,29.77,33,29.5046,32.99,39295,0
+PLRX.US,D,20201130,000000,31.27,31.87,27,27.52,230019,0
+PLRX.US,D,20201201,000000,27.63,30.98,27.63,30,189589,0
+PLRX.US,D,20201202,000000,29.25,29.25,27.16,28.5,129830,0
+PLRX.US,D,20201203,000000,28.4,28.95,27.58,28.26,291428,0
+PLRX.US,D,20201204,000000,28.66,28.8,27.86,28.2,67416,0
+PLRX.US,D,20201207,000000,28.42,28.42,26.77,27.18,46602,0
+PLRX.US,D,20201208,000000,27.22,28.41,27.01,27.66,63864,0
+PLRX.US,D,20201209,000000,27.98,28.1364,25.25,26.24,41714,0
+PLRX.US,D,20201210,000000,26.12,27.99,26.12,27.29,65729,0
+PLRX.US,D,20201211,000000,27.02,27.605,26.21,26.64,42655,0
+PLRX.US,D,20201214,000000,27.14,27.94,26.785,27.42,75277,0
+PLRX.US,D,20201215,000000,27.73,29.34,27.6275,28.79,130667,0
+PLRX.US,D,20201216,000000,27.52,28.785,27.23,27.59,70260,0
+PLRX.US,D,20201217,000000,27.65,27.75,26.07,26.98,82329,0
+PLRX.US,D,20201218,000000,27.12,27.79,25.48,25.49,602451,0
+PLRX.US,D,20201221,000000,25.05,25.89,24.5339,25.44,61371,0
+PLRX.US,D,20201222,000000,25.79,27.16,25.25,26.23,62613,0
+PLRX.US,D,20201223,000000,26.41,26.84,25.6,25.64,41596,0
+PLRX.US,D,20201224,000000,25.73,26.1,25.38,25.41,11366,0
+PLRX.US,D,20201228,000000,25.98,26.346,25.11,25.16,35495,0
+PLRX.US,D,20201229,000000,25.33,25.365,24.43,24.69,41506,0
+PLRX.US,D,20201230,000000,24.88,24.88,23.21,23.33,77826,0
+PLRX.US,D,20201231,000000,23.14,23.44,22.53,22.72,63673,0
+PLRX.US,D,20210104,000000,23,24.935,22.98,24.52,63673,0
+PLRX.US,D,20210105,000000,24.6,25.38,24,24.94,94974,0
+PLRX.US,D,20210106,000000,25.23,27.65,25.23,27.37,83819,0
+PLRX.US,D,20210107,000000,27.28,28.17,26.74,27.63,48220,0
+PLRX.US,D,20210108,000000,27.91,27.91,26.21,27.43,46086,0
+PLRX.US,D,20210111,000000,26.9,27.89,26.9,27.46,22971,0
+PLRX.US,D,20210112,000000,27.68,28.22,27.48,27.71,33207,0
+PLRX.US,D,20210113,000000,27.42,28,27.0382,27.7,61700,0
+PLRX.US,D,20210114,000000,27.98,28.05,25.75,25.88,44732,0
+PLRX.US,D,20210115,000000,25.72,27.44,24.4,26.13,72073,0
+PLRX.US,D,20210119,000000,26.02,26.81,25.2501,26.28,74959,0
+PLRX.US,D,20210120,000000,26.2,26.2,25,25.45,48731,0
+PLRX.US,D,20210121,000000,25.23,26.8,25.23,26.08,46780,0
+PLRX.US,D,20210122,000000,25.61,26.8,25.605,26.5,49207,0
+PLRX.US,D,20210125,000000,26.35,27.72,26.165,27.25,47195,0
+PLRX.US,D,20210126,000000,27.53,27.94,26.85,27.06,34451,0
+PLRX.US,D,20210127,000000,26.3,27.473,25.25,26.15,55421,0
+PLRX.US,D,20210128,000000,26.36,26.79,24.5,25.08,60211,0
+PLRX.US,D,20210129,000000,25.08,25.65,24,24.61,55773,0
+PLRX.US,D,20210201,000000,24.7,25.665,24.3984,25.31,19082,0
+PLRX.US,D,20210202,000000,25.67,32.43,24.51,30.69,451911,0
+PLRX.US,D,20210203,000000,32.67,35,30.77,30.77,300034,0
+PLRX.US,D,20210204,000000,32.04,33.4299,30.25,31.31,125959,0
+PLRX.US,D,20210205,000000,32.71,34.46,32.06,34.1,138825,0
+PLRX.US,D,20210208,000000,35,35.46,31.11,31.35,139078,0
+PLRX.US,D,20210209,000000,31.38,33.25,31.38,32.11,143440,0
+PLRX.US,D,20210210,000000,31.75,33.45,28.81,28.93,202597,0
+PLRX.US,D,20210211,000000,29.66,30.89,29.5,29.87,129690,0
+PLRX.US,D,20210212,000000,30.2,31.8699,29.6,31.32,130122,0
+PLRX.US,D,20210216,000000,31.86,34.37,31.5,32.9,170475,0
+PLRX.US,D,20210217,000000,33,33.9,30.8269,31.97,65707,0
+PLRX.US,D,20210218,000000,32,32,29.95,30.37,87734,0
+PLRX.US,D,20210219,000000,30.41,33.62,30.05,33.16,110991,0
+PLRX.US,D,20210222,000000,33.38,39.13,33.38,34.96,336963,0
+PLRX.US,D,20210223,000000,34.41,34.85,33,34.13,223334,0
+PLRX.US,D,20210224,000000,34.68,40.7499,34.01,40.06,209134,0
+PLRX.US,D,20210225,000000,40.67,43.92,38.405,39.74,323179,0
+PLRX.US,D,20210226,000000,39.01,39.21,32.55,33.09,175640,0
+PLRX.US,D,20210301,000000,33.58,39.9,33.58,35.47,351366,0
+PLRX.US,D,20210302,000000,34.88,38.975,34.505,36.78,208264,0
+PLRX.US,D,20210303,000000,36.73,38.25,35.39,36,232121,0
+PLRX.US,D,20210304,000000,35.65,37.76,31.3,32.14,175563,0
+PLRX.US,D,20210305,000000,32.36,32.63,29,31.51,176116,0
+PLRX.US,D,20210308,000000,32.19,37.75,31.585,34.35,150966,0
+PLRX.US,D,20210309,000000,34.94,39.61,34.94,38.12,156751,0
+PLRX.US,D,20210310,000000,36.24,38.7,36.0933,38.15,134903,0
+PLRX.US,D,20210311,000000,38.52,38.75,37.37,38.25,143577,0
+PLRX.US,D,20210312,000000,38,38.7091,37.45,38.06,117183,0
+PLRX.US,D,20210315,000000,38.27,39.84,37.325,38.23,340791,0
+PLRX.US,D,20210316,000000,38.66,39.5863,38.22,38.5,175395,0
+PLRX.US,D,20210317,000000,38.35,40,37.54,40,389394,0
+PLRX.US,D,20210318,000000,40,40,38.72,39.78,274049,0
+PLRX.US,D,20210319,000000,40,40,37.53,39.18,2040439,0
+PLRX.US,D,20210322,000000,38.79,38.98,35.48,38.28,318848,0
+PLRX.US,D,20210323,000000,37.42,38.53,35.5,38.28,214034,0
+PLRX.US,D,20210324,000000,38.49,39.96,37.9775,39.79,212150,0
+PLRX.US,D,20210325,000000,39.8,41.5,39.03,40.23,239462,0
+PLRX.US,D,20210326,000000,41.27,42.29,38.94,39.65,130383,0
+PLRX.US,D,20210329,000000,39.44,39.955,36.08,36.5,97498,0
+PLRX.US,D,20210330,000000,36.03,38.63,35.8,36.99,75670,0
+PLRX.US,D,20210331,000000,37.05,40,37.05,39.33,94040,0
+PLRX.US,D,20210401,000000,39.48,39.92,35.4,35.9,91247,0
+PLRX.US,D,20210405,000000,36.8,38.275,36.0761,37.69,197184,0
+PLRX.US,D,20210406,000000,38.13,38.33,37.11,37.61,98244,0
+PLRX.US,D,20210407,000000,37.59,37.845,35.97,36.3,52102,0
+PLRX.US,D,20210408,000000,36.73,37.8799,35.6,36.56,67162,0
+PLRX.US,D,20210409,000000,36.31,36.99,33.7,33.9,106582,0
+PLRX.US,D,20210412,000000,34.4456,34.85,30.24,30.7,107810,0
+PLRX.US,D,20210413,000000,30.45,30.94,29.94,30.26,100227,0
+PLRX.US,D,20210414,000000,30.26,30.97,30.02,30.23,108213,0
+PLRX.US,D,20210415,000000,30.83,31,29.7001,30.64,72238,0
+PLRX.US,D,20210416,000000,30.35,30.41,28.89,29.93,65271,0
+PLRX.US,D,20210419,000000,29.77,29.77,28.05,28.42,63210,0
+PLRX.US,D,20210420,000000,29.21,29.87,27.95,28.18,160495,0
+PLRX.US,D,20210421,000000,27.99,29.69,27.99,29.05,84421,0
+PLRX.US,D,20210422,000000,30.33,30.59,29.23,29.79,156414,0
+PLRX.US,D,20210423,000000,30.4,31,29.5,29.87,70795,0
+PLRX.US,D,20210426,000000,30.23,33.09,29.9,32.85,182720,0
+PLRX.US,D,20210427,000000,32.96,34.5,31.845,33.03,60959,0
+PLRX.US,D,20210428,000000,33.02,34.34,31.7032,33.62,67998,0
+PLRX.US,D,20210429,000000,33.57,34.08,32.31,33.35,47479,0
+PLRX.US,D,20210430,000000,32.68,33.7,31.58,33.5,144823,0
+PLRX.US,D,20210503,000000,33.42,34.5,32.15,34.29,81332,0
+PLRX.US,D,20210504,000000,33.82,35.89,32.99,34.95,147814,0
+PLRX.US,D,20210505,000000,34.95,35.4651,31.77,32.63,120371,0
+PLRX.US,D,20210506,000000,32.65,33.345,29.99,31.72,153181,0
+PLRX.US,D,20210507,000000,31.76,33.7247,30.85,32.9,44909,0
+PLRX.US,D,20210510,000000,33,33,30.18,30.49,68432,0
+PLRX.US,D,20210511,000000,29.75,33.49,29.75,32.87,70922,0
+PLRX.US,D,20210512,000000,32.15,33.04,30.75,31.15,81155,0
+PLRX.US,D,20210513,000000,31.25,32,28.5,29.25,218091,0
+PLRX.US,D,20210514,000000,29.43,29.96,27.97,28.05,100363,0
+PLRX.US,D,20210517,000000,31.41,32.46,30.01,30.58,176137,0
+PLRX.US,D,20210518,000000,30.78,32.45,29.25,29.48,116078,0
+PLRX.US,D,20210519,000000,29.26,30.06,28,28.17,123634,0
+PLRX.US,D,20210520,000000,28.27,29.91,28,29.76,85583,0
+PLRX.US,D,20210521,000000,30.47,30.77,29.65,30.21,64145,0
+PLRX.US,D,20210524,000000,30.24,30.32,27.95,28.51,104009,0
+PLRX.US,D,20210525,000000,28.74,29.56,28,28.1,67152,0
+PLRX.US,D,20210526,000000,28.3,29.44,28,29.06,80983,0
+PLRX.US,D,20210527,000000,29.41,30.67,28.97,30.33,146604,0
+PLRX.US,D,20210528,000000,30.5,31.58,29.87,30.06,48088,0
+PLRX.US,D,20210601,000000,30.16,31.185,30,30.43,118032,0
+PLRX.US,D,20210602,000000,30.39,30.59,28.31,29.07,88191,0
+PLRX.US,D,20210603,000000,29,31.47,28.6,31.07,112594,0
+PLRX.US,D,20210604,000000,31.17,31.7,30.04,30.81,44713,0
+PLRX.US,D,20210607,000000,30.8,31.94,30.395,31.26,91723,0
+PLRX.US,D,20210608,000000,31.38,31.84,29.69,31.57,69274,0
+PLRX.US,D,20210609,000000,31.58,32.81,31.58,31.87,78756,0
+PLRX.US,D,20210610,000000,32.02,32.25,31.18,31.58,40992,0
+PLRX.US,D,20210611,000000,31.52,33.09,30.97,33,102406,0
+PLRX.US,D,20210614,000000,32.99,33.95,32.15,32.9,80352,0
+PLRX.US,D,20210615,000000,33,33,30.32,31.34,64543,0
+PLRX.US,D,20210616,000000,31.22,31.35,29.75,30.37,130890,0
+PLRX.US,D,20210617,000000,30.2,30.87,29.235,30.52,107066,0
+PLRX.US,D,20210618,000000,29.72,30.21,27.9,28.93,302134,0
+PLRX.US,D,20210621,000000,29.17,30.06,28.62,29.51,138112,0
+PLRX.US,D,20210622,000000,29.51,29.81,27.88,28.44,119623,0
+PLRX.US,D,20210623,000000,28.69,29.82,28,29.74,84831,0
+PLRX.US,D,20210624,000000,29.84,30.37,29.09,29.65,68355,0
+PLRX.US,D,20210625,000000,29.59,29.72,29.01,29.3,363745,0
+PLRX.US,D,20210628,000000,29.52,29.54,28.19,28.55,54627,0
+PLRX.US,D,20210629,000000,28.66,29.97,28.08,28.2,93861,0
+PLRX.US,D,20210630,000000,28.29,29.7,28.29,29.12,137654,0
+PLRX.US,D,20210701,000000,29.44,29.55,28.04,28.98,86093,0
+PLRX.US,D,20210702,000000,29.06,29.35,28.09,28.12,47619,0
+PLRX.US,D,20210706,000000,28.2,28.8,26.39,26.62,97410,0
+PLRX.US,D,20210707,000000,26.53,26.92,25.69,26.15,116576,0
+PLRX.US,D,20210708,000000,25.6,26.95,25.25,26.44,257046,0
+PLRX.US,D,20210709,000000,26.87,27.13,25.96,26.97,91222,0
+PLRX.US,D,20210712,000000,26.8,28.02,26.6,27.72,117827,0
+PLRX.US,D,20210713,000000,27.44,27.44,25.5,26.04,288289,0
+PLRX.US,D,20210714,000000,26.31,26.31,24.62,24.73,63656,0
+PLRX.US,D,20210715,000000,24.59,25.81,24.03,24.69,47735,0
+PLRX.US,D,20210716,000000,25.06,26.1,24.6,24.79,68163,0
+PLRX.US,D,20210719,000000,24.15,25.75,24,25.16,76348,0
+PLRX.US,D,20210720,000000,25.36,26.5,24.225,25.85,150438,0
+PLRX.US,D,20210721,000000,26.1,27.01,25.55,26.45,67481,0
+PLRX.US,D,20210722,000000,26.33,26.71,25.69,25.81,51708,0
+PLRX.US,D,20210723,000000,26.04,26.31,24.55,25.41,65359,0
+PLRX.US,D,20210726,000000,25.56,25.98,24.565,24.71,43398,0
+PLRX.US,D,20210727,000000,24.6,25.09,23.615,23.88,39262,0
+PLRX.US,D,20210728,000000,24.12,25.35,24.12,25,26530,0
+PLRX.US,D,20210729,000000,25.3,25.76,22.86,23.15,107009,0
+PLRX.US,D,20210730,000000,23.13,23.13,18.28,20.2,301605,0
+PLRX.US,D,20210802,000000,20.55,22.19,20.49,21.8,104752,0
+PLRX.US,D,20210803,000000,21.98,22.28,20.7278,21.58,135860,0
+PLRX.US,D,20210804,000000,21.26,21.92,21.225,21.59,49706,0
+PLRX.US,D,20210805,000000,21.53,22.52,21.53,22.39,36504,0
+PLRX.US,D,20210806,000000,22.49,22.86,21.72,22.62,38087,0
+PLRX.US,D,20210809,000000,22.82,24.125,22.46,23.17,43915,0
+PLRX.US,D,20210810,000000,23.2,23.2,20.34,21.16,111000,0
+PLRX.US,D,20210811,000000,21.1,21.74,20.7501,21.5,69011,0
+PLRX.US,D,20210812,000000,21.5,21.5,20.65,20.93,82867,0
+PLRX.US,D,20210813,000000,20.93,21.15,19.65,19.82,105697,0
+PLRX.US,D,20210816,000000,19.8,19.8,18.85,19.36,131066,0
+PLRX.US,D,20210817,000000,19.05,20.05,18.7,19.05,74328,0
+PLRX.US,D,20210818,000000,19.12,21.0252,18.5,18.86,91167,0
+PLRX.US,D,20210819,000000,18.76,19.5,17.465,17.76,126451,0
+PLRX.US,D,20210820,000000,17.58,19,17.4574,18.46,138303,0
+PLRX.US,D,20210823,000000,18.61,19.13,18.29,18.55,62186,0
+PLRX.US,D,20210824,000000,18.59,18.62,18.03,18.31,66266,0
+PLRX.US,D,20210825,000000,18.38,18.75,18.0443,18.28,57334,0
+PLRX.US,D,20210826,000000,18.33,18.82,17.92,18.02,65885,0
+PLRX.US,D,20210827,000000,18.02,18.32,17.6,17.97,94276,0
+PLRX.US,D,20210830,000000,18.12,18.64,17.65,17.85,72865,0
+PLRX.US,D,20210831,000000,17.83,18.36,17.82,18.24,41087,0
+PLRX.US,D,20210901,000000,18.17,18.8772,17.78,18.16,56849,0
+PLRX.US,D,20210902,000000,18.32,19.82,17.8,19.47,110521,0
+PLRX.US,D,20210903,000000,19.5,19.76,18.16,19.32,64398,0
+PLRX.US,D,20210907,000000,22,24.17,19.04,19.16,1786161,0
+PLRX.US,D,20210908,000000,19.01,19.42,18.28,19.06,331191,0
+PLRX.US,D,20210909,000000,19.09,19.279,18.37,18.46,139993,0
+PLRX.US,D,20210910,000000,18.49,19.03,18,18.55,69733,0
+PLRX.US,D,20210913,000000,18.72,20.1,18.09,18.86,85356,0
+PLRX.US,D,20210914,000000,18.95,19.14,18.18,18.8,62981,0
+PLRX.US,D,20210915,000000,18.84,19.29,18.44,18.85,76504,0
+PLRX.US,D,20210916,000000,19.03,19.22,18.5401,19,70561,0
+PLRX.US,D,20210917,000000,19,19.21,18.19,18.24,621995,0
+PLRX.US,D,20210920,000000,17.99,18.33,17.45,17.95,102665,0
+PLRX.US,D,20210921,000000,18.1,18.16,17.73,17.78,38867,0
+PLRX.US,D,20210922,000000,17.96,17.96,17.0001,17.5,59512,0
+PLRX.US,D,20210923,000000,17.53,18.38,17.31,18.24,68213,0
+PLRX.US,D,20210924,000000,18.06,18.25,17.475,17.68,62879,0
+PLRX.US,D,20210927,000000,17.76,18.81,17.62,18.15,120587,0
+PLRX.US,D,20210928,000000,17.93,17.95,17.45,17.52,53104,0
+PLRX.US,D,20210929,000000,17.61,17.82,16.39,16.48,88466,0
+PLRX.US,D,20210930,000000,16.5,16.955,16.08,16.88,114359,0
+PLRX.US,D,20211001,000000,16.82,17.64,16.2,17.27,93427,0
+PLRX.US,D,20211004,000000,17.26,17.7,16.66,17.34,62994,0
+PLRX.US,D,20211005,000000,17.37,17.84,16.82,17.37,116855,0
+PLRX.US,D,20211006,000000,17.08,17.735,16.5586,17.43,116375,0
+PLRX.US,D,20211007,000000,17.51,17.9784,17.51,17.85,66360,0
+PLRX.US,D,20211008,000000,17.83,17.995,17.3703,17.67,41683,0
+PLRX.US,D,20211011,000000,17.67,17.9323,17.4,17.75,46683,0
+PLRX.US,D,20211012,000000,17.68,18.415,17.65,18.17,122500,0
+PLRX.US,D,20211013,000000,18.25,18.41,17.85,17.93,29099,0
+PLRX.US,D,20211014,000000,18.18,18.645,17.82,18.26,105077,0
+PLRX.US,D,20211015,000000,18.51,18.51,17.7601,17.99,81122,0
+PLRX.US,D,20211018,000000,18,18.67,16.765,16.82,62471,0
+PLRX.US,D,20211019,000000,16.91,17.14,16.2,17.05,65306,0
+PLRX.US,D,20211020,000000,16.96,17.87,16.96,17.66,45313,0
+PLRX.US,D,20211021,000000,17.7,18.07,17.1,17.28,47277,0
+PLRX.US,D,20211022,000000,17.33,17.33,16.58,17.18,32198,0
+PLRX.US,D,20211025,000000,17.18,17.255,16.74,16.81,34105,0
+PLRX.US,D,20211026,000000,16.8,17.08,16.4182,16.64,41170,0
+PLRX.US,D,20211027,000000,16.56,16.6259,15.63,15.73,49335,0
+PLRX.US,D,20211028,000000,15.71,16.68,15.54,16.47,54117,0
+PLRX.US,D,20211029,000000,16.45,16.58,15.89,15.93,32809,0
+PLRX.US,D,20211101,000000,16,17.06,15.85,16.72,78825,0
+PLRX.US,D,20211102,000000,16.8,16.95,16.33,16.81,50382,0
+PLRX.US,D,20211103,000000,17.38,18.3,17.22,17.7,458141,0
+PLRX.US,D,20211104,000000,17.7,17.91,17.39,17.74,303352,0
+PLRX.US,D,20211105,000000,17.82,17.97,17.05,17.65,254419,0
+PLRX.US,D,20211108,000000,17.72,18.11,17,17.33,99068,0
+PLRX.US,D,20211109,000000,17.43,17.43,16.49,17.13,53588,0
+PLRX.US,D,20211110,000000,16.39,17.18,16.2301,16.64,133420,0
+PLRX.US,D,20211111,000000,16.65,17.09,16.2,16.7,87226,0
+PLRX.US,D,20211112,000000,16.65,16.85,16.22,16.77,57151,0
+PLRX.US,D,20211115,000000,16.8,16.8,16.16,16.4,54250,0
+PLRX.US,D,20211116,000000,16.3,16.59,15.97,16.46,38554,0
+PLRX.US,D,20211117,000000,16.33,16.8872,16.12,16.3,96922,0
+PLRX.US,D,20211118,000000,16.34,16.52,15.6,15.7,77155,0
+PLRX.US,D,20211119,000000,15.54,15.54,14.82,15,117159,0
+PLRX.US,D,20211122,000000,15.355,15.53,14.54,14.82,119606,0
+PLRX.US,D,20211123,000000,14.74,14.74,13.81,14.31,318931,0
+PLRX.US,D,20211124,000000,14.62,15.26,13.94,15.02,418869,0
+PLRX.US,D,20211126,000000,14.57,15.05,14.2301,14.49,109867,0
+PLRX.US,D,20211129,000000,14.85,14.99,13.87,14.07,177208,0
+PLRX.US,D,20211130,000000,14,14.32,13.23,14.18,202704,0
+PLRX.US,D,20211201,000000,14.48,14.72,13.3,13.3,106993,0
+PLRX.US,D,20211202,000000,13.29,13.4,12.61,13.2,119091,0
+PLRX.US,D,20211203,000000,13.29,13.57,12.15,12.27,134585,0
+PLRX.US,D,20211206,000000,12.28,12.99,11.91,12.96,186050,0
+PLRX.US,D,20211207,000000,13.28,13.8,13,13.8,321620,0
+PLRX.US,D,20211208,000000,13.77,15.28,13.74,15.14,399226,0
+PLRX.US,D,20211209,000000,14.95,15.61,14.16,14.22,276872,0
+PLRX.US,D,20211210,000000,14.7,15.75,14.7,15.11,788428,0
+PLRX.US,D,20211213,000000,14.98,15.825,14.78,15.53,186298,0
+PLRX.US,D,20211214,000000,15.79,15.95,15.14,15.17,182516,0
+PLRX.US,D,20211215,000000,15.19,15.38,14.5127,15.2,193888,0
+PLRX.US,D,20211216,000000,15.4,15.575,14.86,14.89,152371,0
+PLRX.US,D,20211217,000000,14.78,15.59,14.71,15.46,285351,0
+PLRX.US,D,20211220,000000,15.16,15.825,14.3301,15.59,300175,0
+PLRX.US,D,20211221,000000,15.81,16.13,15.06,15.29,191329,0
+PLRX.US,D,20211222,000000,15.2,15.5,15.02,15.33,153804,0
+PLRX.US,D,20211223,000000,15.29,15.76,15.26,15.36,160049,0
+PLRX.US,D,20211227,000000,15.3,15.3,14.19,14.27,76023,0
+PLRX.US,D,20211228,000000,14.19,14.3,13.75,13.8,68991,0
+PLRX.US,D,20211229,000000,13.7,13.965,13.25,13.48,92059,0
+PLRX.US,D,20211230,000000,13.43,14.25,13.355,13.74,77438,0
+PLRX.US,D,20211231,000000,13.88,13.98,13.42,13.5,67893,0
+PLRX.US,D,20220103,000000,13.58,14.105,13.23,14.1,68294,0
+PLRX.US,D,20220104,000000,14.1,14.175,13.21,13.55,95137,0
+PLRX.US,D,20220105,000000,13.53,13.97,12.845,13.02,81322,0
+PLRX.US,D,20220106,000000,13.11,13.5,12.71,13.11,69077,0
+PLRX.US,D,20220107,000000,13.01,13.59,13.005,13.16,52233,0
+PLRX.US,D,20220110,000000,13.08,13.21,11.275,11.79,215897,0
+PLRX.US,D,20220111,000000,11.71,13.19,11.71,13.1,128548,0
+PLRX.US,D,20220112,000000,13.16,13.38,12.5,12.56,164693,0
+PLRX.US,D,20220113,000000,12.63,13.24,12.2,12.9,439825,0
+PLRX.US,D,20220114,000000,12.88,12.9,12.17,12.68,165435,0
+PLRX.US,D,20220118,000000,12.5,12.5,11.53,11.71,110474,0
+PLRX.US,D,20220119,000000,11.77,12.19,11.47,11.53,93448,0
+PLRX.US,D,20220120,000000,11.73,12.08,11.19,11.2,49881,0
+PLRX.US,D,20220121,000000,10.99,11.24,10.66,10.73,120937,0
+PLRX.US,D,20220124,000000,10.55,11.5,10.34,11.39,121085,0
+PLRX.US,D,20220125,000000,11.22,11.69,11,11.5,94763,0
+PLRX.US,D,20220126,000000,11.66,12.21,11.58,11.86,167858,0
+PLRX.US,D,20220127,000000,11.88,12.06,11.325,11.48,120342,0
+PLRX.US,D,20220128,000000,11.5,11.62,10.9,11.51,143757,0
+PLRX.US,D,20220131,000000,11.5,12,11.2,11.73,123672,0
+PLRX.US,D,20220201,000000,11.77,12.36,11.68,12.18,119254,0
+PLRX.US,D,20220202,000000,12.13,12.13,11.2,11.44,86193,0
+PLRX.US,D,20220203,000000,11.22,11.26,10.71,10.87,77163,0
+PLRX.US,D,20220204,000000,10.9,10.9,10.23,10.55,161098,0
+PLRX.US,D,20220207,000000,10.5,11.08,10.42,10.99,196641,0
+PLRX.US,D,20220208,000000,10.92,11.06,10.6,10.82,49167,0
+PLRX.US,D,20220209,000000,10.97,11.4,10.9,11.15,105688,0
+PLRX.US,D,20220210,000000,10.93,11.9,10.86,11.5,132514,0
+PLRX.US,D,20220211,000000,11.5,12.135,11.46,11.46,78101,0
+PLRX.US,D,20220214,000000,11.54,11.595,11.13,11.15,31152,0
+PLRX.US,D,20220215,000000,11.36,11.6168,11.25,11.56,57445,0
+PLRX.US,D,20220216,000000,11.52,11.6,10.91,11.13,32548,0
+PLRX.US,D,20220217,000000,11.06,11.06,10.12,10.27,80503,0
+PLRX.US,D,20220218,000000,10.19,10.3513,9.8,9.86,72331,0
+PLRX.US,D,20220222,000000,9.85,9.87,9.055,9.25,316399,0
+PLRX.US,D,20220223,000000,9.25,9.33,8.78,8.82,134077,0
+PLRX.US,D,20220224,000000,8.25,8.88,8.2,8.42,333483,0
+PLRX.US,D,20220225,000000,8.48,9.66,8.4001,9.65,260329,0
+PLRX.US,D,20220228,000000,9.52,9.69,8.87,8.97,186934,0
+PLRX.US,D,20220301,000000,9.24,10.34,9.185,10.01,145478,0
+PLRX.US,D,20220302,000000,10.03,10.18,9.53,9.64,115777,0
+PLRX.US,D,20220303,000000,9.72,9.72,9.0401,9.18,64495,0
+PLRX.US,D,20220304,000000,9.05,9.2,8.56,8.69,51467,0
+PLRX.US,D,20220307,000000,8.64,8.83,8.51,8.63,77564,0
+PLRX.US,D,20220308,000000,8.63,9.085,8.42,8.83,63640,0
+PLRX.US,D,20220309,000000,8.99,9.37,8.99,9.3,59064,0
+PLRX.US,D,20220310,000000,9.13,9.2,8.7,8.87,65662,0
+PLRX.US,D,20220311,000000,8.9,8.9432,8.36,8.42,78450,0
+PLRX.US,D,20220314,000000,8.35,8.35,7.54,7.67,90465,0
+PLRX.US,D,20220315,000000,7.68,7.8,7.4,7.56,53789,0
+PLRX.US,D,20220316,000000,7.64,7.7,7.315,7.65,146020,0
+PLRX.US,D,20220317,000000,7.54,8.065,7.415,8,104188,0
+PLRX.US,D,20220318,000000,8,8.4,8,8.15,440620,0
+PLRX.US,D,20220321,000000,8.26,8.26,7.49,7.56,89177,0
+PLRX.US,D,20220322,000000,7.59,8.23,7.51,8.03,111702,0
+PLRX.US,D,20220323,000000,7.95,8.13,7.65,7.71,264529,0
+PLRX.US,D,20220324,000000,7.74,7.74,7.37,7.52,113501,0
+PLRX.US,D,20220325,000000,7.57,7.9,7.5,7.53,154732,0
+PLRX.US,D,20220328,000000,7.5,7.63,7.03,7.31,92575,0
+PLRX.US,D,20220329,000000,7.38,7.95,7.32,7.7,89329,0
+PLRX.US,D,20220330,000000,7.7,7.785,7.01,7.08,85215,0
+PLRX.US,D,20220331,000000,7.04,7.11,6.84,7.01,116007,0
+PLRX.US,D,20220401,000000,7.08,7.12,6.925,7,102757,0
+PLRX.US,D,20220404,000000,7,7.4475,6.97,7.41,252745,0
+PLRX.US,D,20220405,000000,7.44,7.83,7.12,7.2,212528,0
+PLRX.US,D,20220406,000000,7.12,7.48,6.985,7.4,198477,0
+PLRX.US,D,20220407,000000,7.37,7.69,7.14,7.19,176237,0
+PLRX.US,D,20220408,000000,7.22,7.24,7,7.09,108327,0
+PLRX.US,D,20220411,000000,7.07,7.37,6.86,7.15,132332,0
+PLRX.US,D,20220412,000000,7.26,7.3,6.78,6.87,149558,0
+PLRX.US,D,20220413,000000,6.9,7.64,6.72,7.44,148617,0
+PLRX.US,D,20220414,000000,7.46,7.93,7.2,7.51,524786,0
+PLRX.US,D,20220418,000000,7.53,7.53,6.975,6.98,202653,0
+PLRX.US,D,20220419,000000,6.94,7.03,6.59,6.95,201726,0
+PLRX.US,D,20220420,000000,6.95,6.98,6.61,6.86,152932,0
+PLRX.US,D,20220421,000000,6.96,7,6.51,6.75,171231,0
+PLRX.US,D,20220422,000000,6.72,7.265,6.65,7.21,146672,0
+PLRX.US,D,20220425,000000,7.25,7.61,7.2,7.44,262745,0
+PLRX.US,D,20220426,000000,7.33,7.47,6.99,7.03,152435,0
+PLRX.US,D,20220427,000000,7.08,7.1999,6.73,6.8,97447,0
+PLRX.US,D,20220428,000000,6.82,6.9,6.1,6.41,134043,0
+PLRX.US,D,20220429,000000,6.35,6.4,5.85,5.86,157491,0
+PLRX.US,D,20220502,000000,5.81,6.18,5.34,5.65,380814,0
+PLRX.US,D,20220503,000000,5.7,5.8494,5.32,5.4,213778,0
+PLRX.US,D,20220504,000000,5.44,5.65,5.16,5.59,214192,0
+PLRX.US,D,20220505,000000,5.64,5.78,5.1,5.32,230204,0
+PLRX.US,D,20220506,000000,5.24,5.27,4.9158,5.01,322491,0
+PLRX.US,D,20220509,000000,4.93,5,4.31,4.46,264589,0
+PLRX.US,D,20220510,000000,4.46,4.85,4.45,4.67,171906,0
+PLRX.US,D,20220511,000000,4.7,4.73,3.965,4.11,229576,0
+PLRX.US,D,20220512,000000,4.19,4.39,4.04,4.37,330433,0
+PLRX.US,D,20220513,000000,4.45,5.07,4.425,4.92,540839,0
+PLRX.US,D,20220516,000000,4.89,5,4.61,4.7,266781,0
+PLRX.US,D,20220517,000000,4.82,4.925,4.66,4.92,236070,0
+PLRX.US,D,20220518,000000,4.76,5.15,4.7418,4.84,365098,0
+PLRX.US,D,20220519,000000,4.78,5.3,4.7,5.11,344017,0
+PLRX.US,D,20220520,000000,5.18,5.28,4.68,4.96,160427,0
+PLRX.US,D,20220523,000000,5.05,5.05,4.84,4.93,116808,0
+PLRX.US,D,20220524,000000,4.89,4.96,4.735,4.93,210985,0
+PLRX.US,D,20220525,000000,5.05,5.34,4.825,5.26,231706,0
+PLRX.US,D,20220526,000000,5.26,5.5859,5.21,5.49,136823,0
+PLRX.US,D,20220527,000000,5.57,5.68,5.26,5.61,109060,0
+PLRX.US,D,20220531,000000,5.51,5.985,5.51,5.63,566024,0
+PLRX.US,D,20220601,000000,5.65,5.89,5.61,5.66,204510,0
+PLRX.US,D,20220602,000000,5.63,6.03,5.54,6.01,185920,0
+PLRX.US,D,20220603,000000,5.98,6.54,5.92,6.47,230193,0
+PLRX.US,D,20220606,000000,6.54,6.8,6.22,6.3,866127,0
+PLRX.US,D,20220607,000000,6.26,6.78,6.2,6.73,609472,0
+PLRX.US,D,20220608,000000,6.69,7.1,6.605,7.04,173668,0
+PLRX.US,D,20220609,000000,6.97,7.26,6.635,7.16,229758,0
+PLRX.US,D,20220610,000000,7,7.03,6.8,6.94,302294,0
+PLRX.US,D,20220613,000000,6.72,6.84,6.3701,6.6,357450,0
+PLRX.US,D,20220614,000000,6.63,6.97,6.54,6.94,183926,0
+PLRX.US,D,20220615,000000,6.98,7.15,6.84,6.87,202239,0
+PLRX.US,D,20220616,000000,6.63,6.875,6.5,6.8,302536,0
+PLRX.US,D,20220617,000000,6.9,7.45,6.81,7.09,223078,0
+PLRX.US,D,20220621,000000,7.14,7.78,6.91,7.53,287290,0
+PLRX.US,D,20220622,000000,7.42,8.12,7.42,7.82,209695,0
+PLRX.US,D,20220623,000000,7.82,8.3,7.7226,8.3,232195,0
+PLRX.US,D,20220624,000000,8.38,9.45,7.39,8.18,3324708,0
+PLRX.US,D,20220627,000000,8.18,8.76,7.51,8.75,342615,0
+PLRX.US,D,20220628,000000,8.73,8.81,7.63,7.66,292626,0
+PLRX.US,D,20220629,000000,7.7,7.74,7.3601,7.68,186739,0
+PLRX.US,D,20220630,000000,7.5,8.05,7.4701,8.01,108947,0
+PLRX.US,D,20220701,000000,7.99,8.09,7.44,7.67,154029,0
+PLRX.US,D,20220705,000000,7.52,8.2,7.52,8.12,206028,0
+PLRX.US,D,20220706,000000,8.15,8.77,8.13,8.53,122787,0
+PLRX.US,D,20220707,000000,8.61,8.88,8.58,8.76,122502,0
+PLRX.US,D,20220708,000000,8.6,8.93,8.5,8.88,89573,0
+PLRX.US,D,20220711,000000,16.01,23,15.85,23,83140971,0
+PLRX.US,D,20220712,000000,22.5,22.61,19.43,19.97,7360575,0
+PLRX.US,D,20220713,000000,19.92,20.49,18.35,18.71,6603254,0
+PLRX.US,D,20220714,000000,18.17,20.85,18.14,20.47,3189641,0
+PLRX.US,D,20220715,000000,19.98,20.48,19.18,20.2,1066230,0
+PLRX.US,D,20220718,000000,20.25,20.44,19.4,19.66,528557,0
+PLRX.US,D,20220719,000000,20.08,20.88,19.12,19.22,1173771,0
+PLRX.US,D,20220720,000000,19.9,20.24,18.67,19.69,700722,0
+PLRX.US,D,20220721,000000,19.77,19.9084,19.1,19.45,442001,0
+PLRX.US,D,20220722,000000,19.07,19.42,18.31,18.5,762772,0
+PLRX.US,D,20220725,000000,18.49,18.49,16.01,17.11,1555353,0
+PLRX.US,D,20220726,000000,17.62,18.1337,16.69,17.64,563877,0
+PLRX.US,D,20220727,000000,17.12,18.01,17.08,17.33,451741,0
+PLRX.US,D,20220728,000000,17.57,19.12,17.33,17.57,716100,0
+PLRX.US,D,20220729,000000,17.65,17.65,16.69,17.37,776144,0
+PLRX.US,D,20220801,000000,17.77,18,16.26,16.5,734882,0
+PLRX.US,D,20220802,000000,16.31,17.43,16.31,17.29,373422,0
+PLRX.US,D,20220803,000000,17.8,18.4132,17.14,17.3,901800,0
+PLRX.US,D,20220804,000000,17.43,17.615,16.65,17.37,840008,0
+PLRX.US,D,20220805,000000,17.5,18.959,17.29,18.91,641951,0
+PLRX.US,D,20220808,000000,18.8,19.21,18.19,19.03,487307,0
+PLRX.US,D,20220809,000000,20.45,21.56,19.23,21.16,1416601,0
+PLRX.US,D,20220810,000000,20.87,22.13,20.32,21.95,663435,0
+PLRX.US,D,20220811,000000,22.17,22.17,20.34,20.53,487660,0
+PLRX.US,D,20220812,000000,20.53,21.45,20.37,21.3,261529,0
+PLRX.US,D,20220815,000000,21.31,21.89,20.73,21.71,336055,0
+PLRX.US,D,20220816,000000,21.53,21.53,19.68,20.16,320658,0
+PLRX.US,D,20220817,000000,20.06,20.3,19.41,19.75,264480,0
+PLRX.US,D,20220818,000000,19.76,20.22,19.33,19.89,165032,0
+PLRX.US,D,20220819,000000,19.45,19.79,19.06,19.21,171324,0
+PLRX.US,D,20220822,000000,19.02,19.59,18.75,18.97,242987,0
+PLRX.US,D,20220823,000000,19.03,19.7899,18.84,19.38,264675,0
+PLRX.US,D,20220824,000000,19.44,20.74,19.21,20.58,246128,0
+PLRX.US,D,20220825,000000,20.58,20.74,19.63,20.35,147340,0
+PLRX.US,D,20220826,000000,20.5,20.5,18.95,19.01,232486,0
+PLRX.US,D,20220829,000000,18.27,19.2,18.15,18.79,200793,0
+PLRX.US,D,20220830,000000,19.05,19.05,18.01,18.11,359172,0
+PLRX.US,D,20220831,000000,18.33,19.38,18.03,19.28,280364,0
+PLRX.US,D,20220901,000000,19.62,20.57,18.91,20.3,434819,0
+PLRX.US,D,20220902,000000,20.57,21.22,19.9401,20.6,282942,0
+PLRX.US,D,20220906,000000,20.76,21.4799,19.73,19.78,248771,0
+PLRX.US,D,20220907,000000,19.62,20.59,19.42,20.08,252285,0
+PLRX.US,D,20220908,000000,20.36,20.87,19.69,20.37,295382,0
+PLRX.US,D,20220909,000000,20.46,22.71,20.45,22.23,995275,0
+PLRX.US,D,20220912,000000,22.51,23.87,22.13,23.83,598874,0
+PLRX.US,D,20220913,000000,22.97,24,22.35,23.86,607039,0
+PLRX.US,D,20220914,000000,23.94,24.81,23.4751,24.23,692203,0
+PLRX.US,D,20220915,000000,23.89,24.12,22.04,23.88,609380,0
+PLRX.US,D,20220916,000000,23.74,23.74,22.41,22.45,649468,0
+PLRX.US,D,20220919,000000,22.17,22.49,21.46,22.02,505254,0
+PLRX.US,D,20220920,000000,22.15,22.81,21.77,22.61,352517,0
+PLRX.US,D,20220921,000000,22.48,22.48,19.4501,20.62,1160154,0
+PLRX.US,D,20220922,000000,20.42,21.04,20.07,20.53,376665,0
+PLRX.US,D,20220923,000000,20.13,20.25,19.03,19.83,610122,0
+PLRX.US,D,20220926,000000,19.88,20.99,19.6,20.18,345529,0
+PLRX.US,D,20220927,000000,20.41,20.8084,20.09,20.19,257339,0
+PLRX.US,D,20220928,000000,20.47,21.1,20.23,20.9,492129,0
+PLRX.US,D,20220929,000000,20.73,20.885,20.26,20.76,490021,0
+PLRX.US,D,20220930,000000,20.56,21.26,20.56,20.89,1236127,0
+PLRX.US,D,20221003,000000,20.83,21.1,20.29,21.02,512407,0
+PLRX.US,D,20221004,000000,21.33,22.19,21.02,21.71,866320,0
+PLRX.US,D,20221005,000000,21.38,22.56,20.26,22.45,387553,0
+PLRX.US,D,20221006,000000,22.56,23.395,21.94,22.15,705814,0
+PLRX.US,D,20221007,000000,22.1,22.31,21.54,21.93,264014,0
+PLRX.US,D,20221010,000000,21.9,22.19,21.3477,22,412174,0
+PLRX.US,D,20221011,000000,21.82,23.27,21.82,23.02,369000,0
+PLRX.US,D,20221012,000000,22.93,23.63,22.52,22.63,373605,0
+PLRX.US,D,20221013,000000,21.9,23.35,21.702,23.31,333508,0
+PLRX.US,D,20221014,000000,23.44,23.859,22.46,22.58,345401,0
+PLRX.US,D,20221017,000000,22.58,23.48,22.53,23.2,446331,0
+PLRX.US,D,20221018,000000,23.49,24.05,23.23,23.92,263716,0
+PLRX.US,D,20221019,000000,23.7,24.01,22.585,22.94,328823,0
+PLRX.US,D,20221020,000000,22.72,23.355,21.98,23.23,354295,0
+PLRX.US,D,20221021,000000,23.53,24.2,23.03,24.07,189694,0
+PLRX.US,D,20221024,000000,24.15,24.63,23.29,23.98,276193,0
+PLRX.US,D,20221025,000000,24.12,26.25,23.795,25.43,443264,0
+PLRX.US,D,20221026,000000,25.68,26.195,24.57,24.63,275893,0
+PLRX.US,D,20221027,000000,24.62,24.77,23.64,24.16,208516,0
+PLRX.US,D,20221028,000000,24.09,25.17,24.06,25.02,296734,0
+PLRX.US,D,20221031,000000,25.02,25.395,24.6,24.87,267400,0
+PLRX.US,D,20221101,000000,25.36,25.485,24.65,25.16,273225,0
+PLRX.US,D,20221102,000000,25.18,25.44,24.26,24.52,282628,0
+PLRX.US,D,20221103,000000,24.32,24.87,23.94,24.35,339825,0
+PLRX.US,D,20221104,000000,24.82,24.82,20.92,22.42,592926,0
+PLRX.US,D,20221107,000000,22.37,22.86,21.48,21.65,329832,0
+PLRX.US,D,20221108,000000,21.55,22.05,20.57,21.3,381844,0
+PLRX.US,D,20221109,000000,22.5,22.5,20.17,20.24,352235,0
+PLRX.US,D,20221110,000000,20.96,21.34,20.3,20.5,412450,0
+PLRX.US,D,20221111,000000,20.37,20.75,20,20.2,312872,0
+PLRX.US,D,20221114,000000,20.39,20.84,19.8,20.48,386150,0
+PLRX.US,D,20221115,000000,21.02,22.22,20.49,21.68,393781,0
+PLRX.US,D,20221116,000000,21.83,21.83,20.42,20.65,288690,0
+PLRX.US,D,20221117,000000,20.25,20.42,19.8,19.98,689365,0
+PLRX.US,D,20221118,000000,20.4,20.75,19.74,20.09,359292,0
+PLRX.US,D,20221121,000000,20.16,20.16,19.15,19.51,359395,0
+PLRX.US,D,20221122,000000,19.51,19.95,19.12,19.69,238490,0
+PLRX.US,D,20221123,000000,19.54,19.96,19.49,19.65,206658,0
+PLRX.US,D,20221125,000000,19.69,19.91,19.12,19.7,133090,0
+PLRX.US,D,20221128,000000,19.69,19.785,19.11,19.46,336632,0
+PLRX.US,D,20221129,000000,19.72,19.79,19.26,19.52,245278,0
+PLRX.US,D,20221130,000000,19.58,19.58,17.5,18.38,1660498,0
+PLRX.US,D,20221201,000000,18.43,18.68,17.68,17.78,730694,0
+PLRX.US,D,20221202,000000,17.22,18.51,17.1,17.83,423060,0
+PLRX.US,D,20221205,000000,17.85,17.87,16.72,17,344406,0
+PLRX.US,D,20221206,000000,16.93,17.33,16.42,17.18,479942,0
+PLRX.US,D,20221207,000000,17.21,18,16.81,17.97,269888,0
+PLRX.US,D,20221208,000000,18,18.85,17.455,18.5,424260,0
+PLRX.US,D,20221209,000000,18.65,18.75,18.08,18.23,321653,0
+PLRX.US,D,20221212,000000,18.25,18.99,18.25,18.72,321847,0
+PLRX.US,D,20221213,000000,18.93,19.3571,18.8,19.06,335179,0
+PLRX.US,D,20221214,000000,19.6,19.7,18.88,19.18,304198,0
+PLRX.US,D,20221215,000000,18.85,19.47,18.53,19.42,389271,0
+PLRX.US,D,20221216,000000,19.34,19.645,18.19,18.69,461791,0
+PLRX.US,D,20221219,000000,18.82,19.43,18.35,18.87,331581,0
+PLRX.US,D,20221220,000000,18.75,19.085,18.35,19.06,378189,0
+PLRX.US,D,20221221,000000,19.06,19.69,18.7414,19.4,337247,0
+PLRX.US,D,20221222,000000,19.03,19.63,18.86,19.45,185547,0
+PLRX.US,D,20221223,000000,19.51,19.51,18.03,18.21,308836,0
+PLRX.US,D,20221227,000000,18.11,18.825,18.11,18.55,371919,0
+PLRX.US,D,20221228,000000,18.63,18.78,18.14,18.5,281805,0
+PLRX.US,D,20221229,000000,18.63,18.92,18.37,18.73,230420,0
+PLRX.US,D,20221230,000000,18.6,19.36,18.3,19.33,569948,0
+PLRX.US,D,20230103,000000,19.46,19.95,18.7,19,466049,0
+PLRX.US,D,20230104,000000,19.01,19.6807,18.62,18.79,528062,0
+PLRX.US,D,20230105,000000,18.62,19.45,18.35,18.73,479751,0
+PLRX.US,D,20230106,000000,18.73,19.41,18.44,19.19,590085,0
+PLRX.US,D,20230109,000000,19.26,19.5999,18.905,19.28,260176,0
+PLRX.US,D,20230110,000000,19.22,19.595,18.1824,19.35,602485,0
+PLRX.US,D,20230111,000000,19.3,21.09,19.175,20.95,791870,0
+PLRX.US,D,20230112,000000,20.98,23.77,20.81,23.63,882728,0
+PLRX.US,D,20230113,000000,23.59,23.91,22.89,23.44,886386,0
+PLRX.US,D,20230117,000000,23.28,23.5,22.36,22.94,465252,0
+PLRX.US,D,20230118,000000,23,23.2842,22.28,22.31,282024,0
+PLRX.US,D,20230119,000000,22.36,22.4,21.775,21.935,236288,0
+PLRX.US,D,20230120,000000,22.04,22.78,21.855,22.51,359032,0
+PLRX.US,D,20230123,000000,35.04,36.5,29.94,30.28,13473968,0
+PLRX.US,D,20230124,000000,31.07,33.29,30.42,32.94,3174694,0
+PLRX.US,D,20230125,000000,32.83,34.74,31.88,34.65,3884271,0
+PLRX.US,D,20230126,000000,35,36.37,34.37,36.26,2242177,0
+PLRX.US,D,20230127,000000,36.17,36.64,34.87,34.87,1039137,0
+PLRX.US,D,20230130,000000,34.72,35,33.48,34.47,648593,0
+PLRX.US,D,20230131,000000,34.59,35.67,34.06,35.04,555298,0
+PLRX.US,D,20230201,000000,34.76,35.67,33.5,34.45,624409,0
+PLRX.US,D,20230202,000000,34.67,35.51,33.55,34,541171,0
+PLRX.US,D,20230203,000000,34.07,34.66,32.79,33.385,423516,0
+PLRX.US,D,20230206,000000,33.46,34,32.49,32.61,481678,0
+PLRX.US,D,20230207,000000,32.72,32.72,30.71,32.28,699019,0
+PLRX.US,D,20230208,000000,32.1,32.48,31.62,31.74,457650,0
+PLRX.US,D,20230209,000000,31.94,32.9,31.46,31.98,316440,0
+PLRX.US,D,20230210,000000,31.47,31.98,31.07,31.73,409257,0
+PLRX.US,D,20230213,000000,31.8,32.47,31,31.14,250879,0
+PLRX.US,D,20230214,000000,31,31.95,30.8,31.19,442264,0
+PLRX.US,D,20230215,000000,31.03,31.555,30.57,31.31,430101,0
+PLRX.US,D,20230216,000000,30.96,31.24,30.42,30.56,310897,0
+PLRX.US,D,20230217,000000,30.45,31.49,29.83,31.43,350525,0
+PLRX.US,D,20230221,000000,31.2,31.28,30.34,30.43,467960,0
+PLRX.US,D,20230222,000000,30.75,31.29,30.75,31.15,330537,0
+PLRX.US,D,20230223,000000,31.31,32.31,30.78,32.1,678817,0
+PLRX.US,D,20230224,000000,31.14,31.77,29.7707,31.06,520837,0
+PLRX.US,D,20230227,000000,31.15,31.42,30.02,31,297621,0
+PLRX.US,D,20230228,000000,30.93,31.93,30.48,31.86,541884,0
+PLRX.US,D,20230301,000000,31.68,32.25,30.99,31.43,456284,0
+PLRX.US,D,20230302,000000,31.15,31.385,30.32,31.1,292399,0
+PLRX.US,D,20230303,000000,31.54,32.12,30.5,31.59,353914,0
+PLRX.US,D,20230306,000000,31.82,31.82,30.86,31.11,330005,0
+PLRX.US,D,20230307,000000,30.91,31.28,30.6,30.85,266602,0
+PLRX.US,D,20230308,000000,30.74,31.6,30.5,31.4,352600,0
+PLRX.US,D,20230309,000000,31.45,31.49,27.91,28.57,955262,0
+PLRX.US,D,20230310,000000,29.55,29.55,27.085,27.98,653842,0
+PLRX.US,D,20230313,000000,27.52,29.04,27.36,28.2,421212,0
+PLRX.US,D,20230314,000000,28.67,29.96,28.04,28.44,433997,0
+PLRX.US,D,20230315,000000,28.17,28.17,26.76,27.53,459779,0
+PLRX.US,D,20230316,000000,27.32,28.35,26.63,28.02,372017,0
+PLRX.US,D,20230317,000000,27.7,27.7,26.6,27.1,440654,0
+PLRX.US,D,20230320,000000,27.48,28.18,27.25,27.65,385836,0
+PLRX.US,D,20230321,000000,27.88,27.99,27.25,27.52,297495,0
+PLRX.US,D,20230322,000000,27.33,27.33,26.06,26.11,408107,0
+PLRX.US,D,20230323,000000,26.38,26.665,25.63,26.05,457216,0
+PLRX.US,D,20230324,000000,25.76,26.205,25.3,25.6,655619,0
+PLRX.US,D,20230327,000000,25.7,26.64,25.43,26.33,442221,0
+PLRX.US,D,20230328,000000,26.31,27.04,25.86,26.31,297910,0
+PLRX.US,D,20230329,000000,26.48,27.53,26.48,27.15,278600,0
+PLRX.US,D,20230330,000000,27.1,27.35,25.89,26.54,460285,0
+PLRX.US,D,20230331,000000,26.49,26.84,25.77,26.6,573837,0
+PLRX.US,D,20230403,000000,26.74,27.73,26.135,26.48,669565,0
+PLRX.US,D,20230404,000000,26.46,26.545,24.51,25.36,780938,0
+PLRX.US,D,20230405,000000,25.32,25.83,24.22,24.81,594305,0
+PLRX.US,D,20230406,000000,24.9,26.02,24.67,25.86,594972,0
+PLRX.US,D,20230410,000000,25.75,26.15,25.51,25.67,689057,0
+PLRX.US,D,20230411,000000,25.77,26.7271,25.52,26.37,988357,0
+PLRX.US,D,20230412,000000,26.6,26.86,25.08,25.4,410551,0
+PLRX.US,D,20230413,000000,25.72,26.6,25.49,26.06,510519,0
+PLRX.US,D,20230414,000000,25.93,26.59,25.75,26.5,445491,0
+PLRX.US,D,20230417,000000,26.75,28.55,26.75,27.7,1075935,0
+PLRX.US,D,20230418,000000,27.7,29.26,27.12,28.99,941243,0
+PLRX.US,D,20230419,000000,28.84,30.25,28.65,30.17,632562,0
+PLRX.US,D,20230420,000000,29.93,30.15,28.87,29.17,485025,0
+PLRX.US,D,20230421,000000,29.39,30.8,29.21,30.35,645865,0
+PLRX.US,D,20230424,000000,30.235,30.59,29.87,30.56,381244,0
+PLRX.US,D,20230425,000000,30.46,30.85,29.68,30.3,473172,0
+PLRX.US,D,20230426,000000,30.32,30.35,28.64,28.66,816952,0
+PLRX.US,D,20230427,000000,28.55,28.8,27.585,28,448836,0
+PLRX.US,D,20230428,000000,27.86,28.65,27.49,28.25,848442,0
+PLRX.US,D,20230501,000000,24,24,19.61,22.31,6336975,0
+PLRX.US,D,20230502,000000,22.33,23.8677,21.99,23.3,2144813,0
+PLRX.US,D,20230503,000000,23.34,24.25,22.8,23.9,1024291,0
+PLRX.US,D,20230504,000000,23.6,23.685,22.33,22.68,825896,0
+PLRX.US,D,20230505,000000,22.57,23.49,22.32,22.94,844512,0
+PLRX.US,D,20230508,000000,23.19,23.19,21.73,22.1,1665437,0
+PLRX.US,D,20230509,000000,22.04,22.82,21.55,22.51,566900,0
+PLRX.US,D,20230510,000000,22.86,23.68,21.98,23.03,681257,0
+PLRX.US,D,20230511,000000,22.77,22.805,22.4,22.66,730110,0
+PLRX.US,D,20230512,000000,22.66,22.885,21.905,22.09,706150,0
+PLRX.US,D,20230515,000000,21.95,22.975,21.86,22.33,668285,0
+PLRX.US,D,20230516,000000,22.07,22.285,21.41,22.2,628153,0
+PLRX.US,D,20230517,000000,22.13,22.48,21.39,21.53,936828,0
+PLRX.US,D,20230518,000000,22.28,22.95,21,22.14,1495151,0
+PLRX.US,D,20230519,000000,22.36,22.88,21.59,21.84,589313,0
+PLRX.US,D,20230522,000000,21.85,22.69,21.81,22.13,437501,0
+PLRX.US,D,20230523,000000,22.14,23.14,21.35,21.45,436975,0
+PLRX.US,D,20230524,000000,21.4,21.62,20.71,21.6,554553,0
+PLRX.US,D,20230525,000000,21.61,21.85,20.69,20.99,390063,0
+PLRX.US,D,20230526,000000,20.78,21.57,20.66,21.5,436484,0
+PLRX.US,D,20230530,000000,21.53,21.95,21.11,21.3,652154,0
+PLRX.US,D,20230531,000000,21.39,21.9,21.3,21.63,503689,0
+PLRX.US,D,20230601,000000,21.54,21.85,20.825,21.75,369797,0
+PLRX.US,D,20230602,000000,22,22.44,21.64,22.21,375364,0
+PLRX.US,D,20230605,000000,22.17,23.08,21.97,23,341178,0
+PLRX.US,D,20230606,000000,23.06,23.81,22.81,23.67,582686,0
+PLRX.US,D,20230607,000000,23.67,23.81,22.75,23.09,358052,0
+PLRX.US,D,20230608,000000,23.14,23.24,22.56,22.77,451000,0
+PLRX.US,D,20230609,000000,22.7,23.085,22.13,22.58,562178,0
+PLRX.US,D,20230612,000000,22.68,23.36,22.09,22.67,370587,0
+PLRX.US,D,20230613,000000,22.64,23.9,22.425,23.55,621152,0
+PLRX.US,D,20230614,000000,23.61,24.74,23.36,24.33,715324,0
+PLRX.US,D,20230615,000000,24.2,24.72,23.37,23.39,691372,0
+PLRX.US,D,20230616,000000,23.58,24.045,21.6,22.26,851668,0
+PLRX.US,D,20230620,000000,22.05,22.525,21.79,22.14,454096,0
+PLRX.US,D,20230621,000000,21.51,21.94,21.11,21.6,564215,0
+PLRX.US,D,20230622,000000,21.61,21.98,21.16,21.28,672849,0
+PLRX.US,D,20230623,000000,20.99,21.205,20.35,20.84,8538443,0
+PLRX.US,D,20230626,000000,20.45,20.66,19.1,19.41,1502591,0
+PLRX.US,D,20230627,000000,19.32,19.32,18.63,18.9,1018643,0
+PLRX.US,D,20230628,000000,18.84,19.16,18.6,19.04,1062970,0
+PLRX.US,D,20230629,000000,18.89,18.89,18.05,18.26,1123035,0
+PLRX.US,D,20230630,000000,18.46,18.61,17.8772,18.12,3184133,0
+PLRX.US,D,20230703,000000,18.12,18.27,17.79,18.01,422928,0
+PLRX.US,D,20230705,000000,18,18.095,17.64,17.81,611882,0
+PLRX.US,D,20230706,000000,17.7,18.4,17.545,18.36,677989,0
+PLRX.US,D,20230707,000000,18.3,18.5,18.065,18.37,531746,0
+PLRX.US,D,20230710,000000,18.37,18.87,18.31,18.8,726919,0
+PLRX.US,D,20230711,000000,18.86,19.14,18.595,19.07,349960,0
+PLRX.US,D,20230712,000000,19.07,19.24,18.57,18.65,659000,0
+PLRX.US,D,20230713,000000,18.77,18.92,18.41,18.5,404893,0
+PLRX.US,D,20230714,000000,18.54,18.615,17.95,18.3,372972,0
+PLRX.US,D,20230717,000000,18.1,18.47,17.83,17.84,582869,0
+PLRX.US,D,20230718,000000,17.84,18.35,17.84,18.03,573112,0
+PLRX.US,D,20230719,000000,18.14,18.25,17.62,17.82,1120403,0
+PLRX.US,D,20230720,000000,17.81,17.81,17.41,17.5,385233,0
+PLRX.US,D,20230721,000000,17.57,17.77,17.44,17.52,332764,0
+PLRX.US,D,20230724,000000,17.52,17.805,17.32,17.77,518240,0
+PLRX.US,D,20230725,000000,17.74,17.9,17.495,17.65,472291,0
+PLRX.US,D,20230726,000000,18,18,17.08,17.15,473601,0
+PLRX.US,D,20230727,000000,17.25,17.288,16.79,16.9,451931,0
+PLRX.US,D,20230728,000000,17.01,17.33,16.77,17.13,780875,0
+PLRX.US,D,20230731,000000,17.14,17.87,17.14,17.84,838378,0
+PLRX.US,D,20230801,000000,17.85,17.95,17.12,17.51,761160,0
+PLRX.US,D,20230802,000000,17.31,18.99,17,18.9,1660594,0
+PLRX.US,D,20230803,000000,18.73,20.01,18.68,19.5,1203211,0
+PLRX.US,D,20230804,000000,19.58,20.23,19.43,20.15,1109712,0
+PLRX.US,D,20230807,000000,20.09,20.21,18.7303,18.8,822188,0
+PLRX.US,D,20230808,000000,18.61,18.88,17.9,18.17,820670,0
+PLRX.US,D,20230809,000000,18.05,18.2,17.53,18.18,583193,0
+PLRX.US,D,20230810,000000,18.4,19.88,17.93,18.78,660076,0
+PLRX.US,D,20230811,000000,18.62,19.2,17.93,18.03,540443,0
+PLRX.US,D,20230814,000000,18.03,18.11,17.5,18.01,949916,0
+PLRX.US,D,20230815,000000,18.02,18.2,17.62,17.93,670313,0
+PLRX.US,D,20230816,000000,17.76,17.82,16.88,17.2,468886,0
+PLRX.US,D,20230817,000000,17.42,17.6,17.04,17.09,388591,0
+PLRX.US,D,20230818,000000,16.81,17.32,16.73,16.78,381291,0
+PLRX.US,D,20230821,000000,16.69,17.33,16.605,17.17,354021,0
+PLRX.US,D,20230822,000000,17.17,17.19,16.92,17.02,348831,0
+PLRX.US,D,20230823,000000,17.14,17.45,16.84,16.99,325283,0
+PLRX.US,D,20230824,000000,16.92,16.99,15.88,16.52,485616,0
+PLRX.US,D,20230825,000000,16.51,16.84,16.22,16.26,333039,0
+PLRX.US,D,20230828,000000,16.36,16.87,16.32,16.55,321370,0
+PLRX.US,D,20230829,000000,16.61,16.86,16.5,16.59,273960,0
+PLRX.US,D,20230830,000000,16.79,16.79,16.225,16.71,319531,0
+PLRX.US,D,20230831,000000,16.71,17.22,16.71,16.88,489889,0
+PLRX.US,D,20230901,000000,16.91,17.31,16.71,16.8,321500,0
+PLRX.US,D,20230905,000000,16.8,17.01,16.54,16.82,437258,0
+PLRX.US,D,20230906,000000,16.86,17.07,16.55,17.01,382089,0
+PLRX.US,D,20230907,000000,16.96,17.19,16.79,16.91,306050,0
+PLRX.US,D,20230908,000000,16.87,16.87,16.4,16.45,317103,0
+PLRX.US,D,20230911,000000,16.56,16.72,16.22,16.42,446252,0
+PLRX.US,D,20230912,000000,16.41,16.89,16.37,16.61,326409,0
+PLRX.US,D,20230913,000000,16.63,16.81,16.4,16.45,441908,0
+PLRX.US,D,20230914,000000,16.46,16.74,16.15,16.18,374204,0
+PLRX.US,D,20230915,000000,16.21,16.25,15.8,16.01,1271831,0
+PLRX.US,D,20230918,000000,16.06,16.41,15.7101,16.39,482469,0
+PLRX.US,D,20230919,000000,16.4,16.65,16.18,16.59,595743,0
+PLRX.US,D,20230920,000000,16.62,17.02,16.31,16.33,626278,0
+PLRX.US,D,20230921,000000,16.13,16.13,15.25,15.94,679418,0
+PLRX.US,D,20230922,000000,15.97,15.97,14.98,15.01,523628,0
+PLRX.US,D,20230925,000000,14.86,14.9,14.47,14.58,450509,0
+PLRX.US,D,20230926,000000,15.73,17.5,15.6,16.67,3635760,0
+PLRX.US,D,20230927,000000,17.04,17.17,16.13,16.56,1487678,0
+PLRX.US,D,20230928,000000,16.64,17,16,16.4,555261,0
+PLRX.US,D,20230929,000000,16.55,17.43,16.51,17.34,886426,0
+PLRX.US,D,20231002,000000,17.23,17.59,15.89,16.05,941972,0
+PLRX.US,D,20231003,000000,15.85,17.16,15.83,17.06,971068,0
+PLRX.US,D,20231004,000000,16.99,17.1509,16.41,16.52,574240,0
+PLRX.US,D,20231005,000000,16.53,17.36,16.53,17.31,658553,0
+PLRX.US,D,20231006,000000,17.25,18.03,16.88,17.61,623029,0
+PLRX.US,D,20231009,000000,17.2,17.28,16.84,17.08,334512,0
+PLRX.US,D,20231010,000000,17.09,17.39,16.91,17.29,667127,0
+PLRX.US,D,20231011,000000,17.29,17.74,16.17,16.21,573206,0
+PLRX.US,D,20231012,000000,16.09,16.18,15.35,15.61,523610,0
+PLRX.US,D,20231013,000000,15.73,15.73,15.06,15.25,398548,0
+PLRX.US,D,20231016,000000,15.44,15.69,15.02,15.4,345182,0
+PLRX.US,D,20231017,000000,15.28,15.715,14.3984,14.78,583282,0
+PLRX.US,D,20231018,000000,14.55,14.585,13.4,13.55,963952,0
+PLRX.US,D,20231019,000000,13.51,13.95,13.23,13.88,583916,0
+PLRX.US,D,20231020,000000,13.69,14.175,13.57,13.65,450691,0
+PLRX.US,D,20231023,000000,13.58,13.61,13.395,13.45,340776,0
+PLRX.US,D,20231024,000000,13.55,13.87,13.4,13.65,402450,0
+PLRX.US,D,20231025,000000,13.54,13.8,13.2,13.63,546882,0
+PLRX.US,D,20231026,000000,13.71,13.9,13.38,13.64,349328,0
+PLRX.US,D,20231027,000000,13.56,13.575,13.04,13.4,643150,0
+PLRX.US,D,20231030,000000,13.57,14.31,13.57,13.95,682261,0
+PLRX.US,D,20231031,000000,13.88,14.78,13.795,14.67,511203,0
+PLRX.US,D,20231101,000000,14.64,15.145,14.572,14.84,412565,0
+PLRX.US,D,20231102,000000,15.06,15.2,14.77,15.04,312895,0
+PLRX.US,D,20231103,000000,15.23,16.38,14.65,16.11,546078,0
+PLRX.US,D,20231106,000000,16.09,16.31,15.41,15.45,510139,0
+PLRX.US,D,20231107,000000,15.41,16.1,15.29,15.69,654223,0
+PLRX.US,D,20231108,000000,15.81,15.81,14.8,15.03,510567,0
+PLRX.US,D,20231109,000000,15.24,15.65,14.15,14.2,413234,0
+PLRX.US,D,20231110,000000,15.62,16.08,13.81,13.83,785714,0
+PLRX.US,D,20231113,000000,13.59,13.59,12.605,12.85,544407,0
+PLRX.US,D,20231114,000000,13.37,13.45,12.895,13.17,791527,0
+PLRX.US,D,20231115,000000,13.24,14.165,13.24,13.6,580843,0
+PLRX.US,D,20231116,000000,13.74,13.77,13.285,13.5,322081,0
+PLRX.US,D,20231117,000000,13.51,14.18,13.38,14.18,289716,0
+PLRX.US,D,20231120,000000,14.17,15.12,14.17,14.36,328780,0
+PLRX.US,D,20231121,000000,14.36,14.42,13.79,14.14,255199,0
+PLRX.US,D,20231122,000000,14.27,14.43,13.81,13.93,182158,0
+PLRX.US,D,20231124,000000,13.93,14.505,13.87,14.29,115873,0
+PLRX.US,D,20231127,000000,14.11,14.3,13.78,14.18,333418,0
+PLRX.US,D,20231128,000000,14.11,14.25,13.75,14.16,290776,0
+PLRX.US,D,20231129,000000,14.22,14.7,13.85,13.89,261922,0
+PLRX.US,D,20231130,000000,14.04,14.69,13.76,13.89,359450,0
+PLRX.US,D,20231201,000000,13.87,14.19,13.43,14.15,378662,0
+PLRX.US,D,20231204,000000,14.3,14.64,14.04,14.43,360014,0
+PLRX.US,D,20231205,000000,14.38,15.35,14.38,14.51,495385,0
+PLRX.US,D,20231206,000000,14.64,14.74,14.07,14.51,519756,0
+PLRX.US,D,20231207,000000,14.49,14.93,14.37,14.7,766960,0
+PLRX.US,D,20231208,000000,15.05,15.275,14.62,14.63,462307,0
+PLRX.US,D,20231211,000000,14.63,15.21,14.14,15.1,461406,0
+PLRX.US,D,20231212,000000,15.11,15.18,14.7,15.04,415198,0
+PLRX.US,D,20231213,000000,14.96,15.56,14.42,15.52,507468,0
+PLRX.US,D,20231214,000000,15.69,16.83,15.69,16.77,875373,0
+PLRX.US,D,20231215,000000,16.89,17.77,16.6,16.76,776439,0
+PLRX.US,D,20231218,000000,16.65,16.94,16.09,16.47,269504,0
+PLRX.US,D,20231219,000000,16.6,17.16,16.46,16.51,459595,0
+PLRX.US,D,20231220,000000,16.5,17.4,16.11,16.31,402476,0
+PLRX.US,D,20231221,000000,16.48,16.74,16.16,16.49,203636,0
+PLRX.US,D,20231222,000000,16.76,17.37,16.725,17.27,255782,0
+PLRX.US,D,20231226,000000,17.6,18.61,17.48,18.52,472747,0
+PLRX.US,D,20231227,000000,18.67,19.3775,18.6,19.15,628155,0
+PLRX.US,D,20231228,000000,19.06,19.5,18.655,19.11,741692,0
+PLRX.US,D,20231229,000000,19.16,19.225,18.1,18.11,419577,0
+PLRX.US,D,20240102,000000,17.91,19.03,17.69,17.96,470374,0
+PLRX.US,D,20240103,000000,18.01,18.63,17.65,18.06,465755,0
+PLRX.US,D,20240104,000000,18.4,18.78,17.67,18.68,360985,0
+PLRX.US,D,20240105,000000,18.37,18.37,17.81,17.86,308094,0
+PLRX.US,D,20240108,000000,17.82,19.62,17.62,19.59,418975,0
+PLRX.US,D,20240109,000000,19.32,19.3305,18.24,18.26,615576,0
+PLRX.US,D,20240110,000000,18.17,18.215,17,17.22,418790,0
+PLRX.US,D,20240111,000000,17.13,17.38,16.79,17.36,387100,0
+PLRX.US,D,20240112,000000,17.52,18.18,17.43,17.9,335661,0
+PLRX.US,D,20240116,000000,17.72,17.995,17.38,17.61,585918,0
+PLRX.US,D,20240117,000000,17.31,17.9,17.1,17.84,496803,0
+PLRX.US,D,20240118,000000,17.9,17.9,15.98,16.51,871855,0
+PLRX.US,D,20240119,000000,16.72,17.02,16.23,16.7,415643,0
+PLRX.US,D,20240122,000000,16.68,17.7,16.54,17.63,543139,0
+PLRX.US,D,20240123,000000,17.86,17.96,17.17,17.44,402448,0
+PLRX.US,D,20240124,000000,17.69,17.87,17.19,17.34,230916,0
+PLRX.US,D,20240125,000000,17.53,17.82,17.2,17.21,313316,0
+PLRX.US,D,20240126,000000,17.33,17.745,17.12,17.14,238438,0
+PLRX.US,D,20240129,000000,17.33,18.69,16.9299,18.68,256257,0
+PLRX.US,D,20240130,000000,18.7,18.9199,18.235,18.47,490782,0
+PLRX.US,D,20240131,000000,18.5,18.8,17.91,17.92,286391,0
+PLRX.US,D,20240201,000000,18.05,18.46,17.78,18.42,277439,0
+PLRX.US,D,20240202,000000,18.3,18.3,16.99,17.4,212277,0
+PLRX.US,D,20240205,000000,16.77,16.77,13.4,15.8,2105461,0
+PLRX.US,D,20240206,000000,15.71,16.32,15.31,16.11,483286,0
+PLRX.US,D,20240207,000000,16.11,16.26,15.56,15.97,384223,0
+PLRX.US,D,20240208,000000,16.07,16.42,15.67,16.29,288147,0
+PLRX.US,D,20240209,000000,16.39,17.52,16.39,16.93,352179,0
+PLRX.US,D,20240212,000000,17,17.56,16.84,17.27,433531,0
+PLRX.US,D,20240213,000000,16.62,16.9399,15.18,15.27,484548,0
+PLRX.US,D,20240214,000000,15.57,16.8,15.24,16.67,374568,0
+PLRX.US,D,20240215,000000,16.92,17.84,16.77,16.8,378196,0
+PLRX.US,D,20240216,000000,16.64,16.9675,16.55,16.64,208710,0
+PLRX.US,D,20240220,000000,16.44,16.65,15.48,15.55,342245,0
+PLRX.US,D,20240221,000000,15.57,15.88,15.41,15.85,302060,0
+PLRX.US,D,20240222,000000,15.84,16.32,15.35,15.98,399527,0
+PLRX.US,D,20240223,000000,15.96,16.94,15.88,16.43,244707,0
+PLRX.US,D,20240226,000000,16.38,17.08,16.11,16.61,316352,0
+PLRX.US,D,20240227,000000,16.99,17.46,16.65,17.21,372273,0
+PLRX.US,D,20240228,000000,18,18,16.32,16.62,463835,0
+PLRX.US,D,20240229,000000,17.09,17.585,15.87,15.87,357151,0
+PLRX.US,D,20240301,000000,15.86,17,15.86,16.54,338367,0
+PLRX.US,D,20240304,000000,16.81,16.81,16.01,16.39,202463,0
+PLRX.US,D,20240305,000000,16.59,16.73,16.08,16.22,261497,0
+PLRX.US,D,20240306,000000,16.32,16.4599,15.61,15.68,297623,0
+PLRX.US,D,20240307,000000,15.8,16,15.54,15.64,263648,0
+PLRX.US,D,20240308,000000,15.89,15.97,15.385,15.55,258833,0
+PLRX.US,D,20240311,000000,15.63,15.76,14.39,14.53,383492,0
+PLRX.US,D,20240312,000000,14.53,15.53,14.355,15.14,542864,0
+PLRX.US,D,20240313,000000,15.05,15.65,15.05,15.38,298626,0
+PLRX.US,D,20240314,000000,15.35,15.35,14.61,14.9,471288,0
+PLRX.US,D,20240315,000000,15.01,15.315,14.78,15.19,608081,0
+PLRX.US,D,20240318,000000,15.2,15.49,14.56,14.6,288396,0
+PLRX.US,D,20240319,000000,14.55,15.11,14.44,14.7,675199,0
+PLRX.US,D,20240320,000000,14.7,15.07,14.5,14.9,346156,0
+PLRX.US,D,20240321,000000,15.2,15.63,14.81,15.16,348029,0
+PLRX.US,D,20240322,000000,15.09,15.49,14.54,14.65,447682,0
+PLRX.US,D,20240325,000000,14.73,14.92,14.32,14.36,315166,0
+PLRX.US,D,20240326,000000,14.53,14.72,14.07,14.14,269685,0
+PLRX.US,D,20240327,000000,14.33,14.89,14.1,14.55,254383,0
+PLRX.US,D,20240328,000000,14.69,14.96,14.38,14.9,292430,0
+PLRX.US,D,20240401,000000,14.97,15.155,14.3,14.81,284332,0
+PLRX.US,D,20240402,000000,14.51,14.68,14.295,14.68,284472,0
+PLRX.US,D,20240403,000000,14.52,14.62,14.27,14.43,494324,0
+PLRX.US,D,20240404,000000,14.7,15.2,14.423,14.55,406844,0
+PLRX.US,D,20240405,000000,14.5,14.98,14.273,14.65,264778,0
+PLRX.US,D,20240408,000000,14.69,14.85,14.52,14.72,146651,0
+PLRX.US,D,20240409,000000,14.73,15.18,14.73,14.92,182598,0
+PLRX.US,D,20240410,000000,14.34,14.39,13.93,14.15,343387,0
+PLRX.US,D,20240411,000000,14.28,14.71,14.09,14.47,244542,0
+PLRX.US,D,20240412,000000,14.33,14.57,14,14.15,214720,0
+PLRX.US,D,20240415,000000,14.15,14.15,13.47,13.55,267556,0
+PLRX.US,D,20240416,000000,13.4,13.66,13.22,13.26,427232,0
+PLRX.US,D,20240417,000000,13.29,13.29,12.84,12.86,267216,0
+PLRX.US,D,20240418,000000,12.81,12.99,12,12.19,357215,0
+PLRX.US,D,20240419,000000,12.14,12.55,12,12.51,306224,0
+PLRX.US,D,20240422,000000,12.55,12.8,12.365,12.6,211566,0
+PLRX.US,D,20240423,000000,12.58,12.88,12.49,12.52,243871,0
+PLRX.US,D,20240424,000000,12.55,12.58,11.73,11.9,368691,0
+PLRX.US,D,20240425,000000,11.68,11.9,11.21,11.88,610667,0
+PLRX.US,D,20240426,000000,12.02,12.06,11.73,11.81,366715,0
+PLRX.US,D,20240429,000000,11.99,12.48,11.73,12.09,262795,0
+PLRX.US,D,20240430,000000,11.86,12.1521,11.78,11.82,509837,0
+PLRX.US,D,20240501,000000,11.82,12.88,11.73,12.66,691014,0
+PLRX.US,D,20240502,000000,12.84,13.33,12.68,13.25,244896,0
+PLRX.US,D,20240503,000000,13.8,14.09,13.58,13.98,302700,0
+PLRX.US,D,20240506,000000,14.09,14.33,13.71,13.79,306975,0
+PLRX.US,D,20240507,000000,14,14.12,12.9425,13.79,322966,0
+PLRX.US,D,20240508,000000,13.71,13.89,13.07,13.41,222543,0
+PLRX.US,D,20240509,000000,13.5,14.1,13.29,13.81,417228,0
+PLRX.US,D,20240510,000000,13.95,14,13.325,13.81,487214,0
+PLRX.US,D,20240513,000000,14.02,14.6,13.5,13.67,392358,0
+PLRX.US,D,20240514,000000,14.32,14.81,13.64,14.14,974195,0
+PLRX.US,D,20240515,000000,14.56,16.52,14.3601,15.36,1269936,0
+PLRX.US,D,20240516,000000,15.39,16,15.34,15.61,427717,0
+PLRX.US,D,20240517,000000,15.65,15.87,15.235,15.27,372754,0
+PLRX.US,D,20240520,000000,15.33,15.87,15.09,15.12,478683,0
+PLRX.US,D,20240521,000000,15.01,15.19,14.44,14.59,302015,0
+PLRX.US,D,20240522,000000,14.58,15.06,14.11,14.18,270321,0
+PLRX.US,D,20240523,000000,14.29,14.32,13.18,13.4,734131,0
+PLRX.US,D,20240524,000000,13.51,13.8462,12.66,12.73,317544,0
+PLRX.US,D,20240528,000000,12.98,13.015,12.36,12.88,881075,0
+PLRX.US,D,20240529,000000,12.67,12.86,12.45,12.62,352811,0
+PLRX.US,D,20240530,000000,12.75,12.85,12,12.17,440437,0
+PLRX.US,D,20240531,000000,12.29,12.61,12.01,12.13,447621,0
+PLRX.US,D,20240603,000000,12.38,12.86,11.79,12.05,629564,0
+PLRX.US,D,20240604,000000,11.99,12.31,11.76,12.14,1395699,0
+PLRX.US,D,20240605,000000,12.24,12.43,11.9098,12.1,496415,0
+PLRX.US,D,20240606,000000,12.26,12.27,11.44,11.54,511539,0
+PLRX.US,D,20240607,000000,11.2,11.78,10.94,11.15,949418,0
+PLRX.US,D,20240610,000000,11.06,11.52,10.6,11.51,589930,0
+PLRX.US,D,20240611,000000,11.42,11.44,11.02,11.29,371366,0
+PLRX.US,D,20240612,000000,11.87,12.04,11.6,11.76,1048015,0
+PLRX.US,D,20240613,000000,11.74,12.38,11.74,11.97,351121,0
+PLRX.US,D,20240614,000000,11.83,12.03,11.67,11.8,272258,0
+PLRX.US,D,20240617,000000,11.66,11.91,11.08,11.2,316884,0
+PLRX.US,D,20240618,000000,11.17,11.23,10.43,10.71,491264,0
+PLRX.US,D,20240620,000000,10.64,10.85,10.52,10.76,528728,0
+PLRX.US,D,20240621,000000,10.82,11.17,10.8,10.99,974872,0
+PLRX.US,D,20240624,000000,11.16,11.56,11.08,11.35,700238,0
+PLRX.US,D,20240625,000000,11.42,11.42,10.77,10.92,529215,0
+PLRX.US,D,20240626,000000,10.83,10.85,10.52,10.58,465042,0
+PLRX.US,D,20240627,000000,10.54,10.73,10.34,10.66,429016,0
+PLRX.US,D,20240628,000000,10.69,11.1,10.49,10.75,2958227,0
+PLRX.US,D,20240701,000000,10.85,10.93,10.56,10.86,437367,0
+PLRX.US,D,20240702,000000,10.82,10.82,10.55,10.6,427705,0
+PLRX.US,D,20240703,000000,10.63,10.7,10.36,10.58,137045,0
+PLRX.US,D,20240705,000000,10.6,10.6,10.29,10.52,295875,0
+PLRX.US,D,20240708,000000,11.01,11.4,10.54,10.86,1151523,0
+PLRX.US,D,20240709,000000,10.99,11.08,10.74,11.04,875349,0
+PLRX.US,D,20240710,000000,10.98,11.18,10.785,11.09,492795,0
+PLRX.US,D,20240711,000000,11.44,12.63,11.4,12.5,1146601,0
+PLRX.US,D,20240712,000000,12.75,13.145,12.39,12.75,826533,0
+PLRX.US,D,20240715,000000,13.01,13.44,12.83,13.23,789595,0
+PLRX.US,D,20240716,000000,13.38,13.83,13.346,13.5,863741,0
+PLRX.US,D,20240717,000000,13.17,13.4154,12.62,12.86,501246,0
+PLRX.US,D,20240718,000000,12.75,13.47,12.26,12.45,525403,0
+PLRX.US,D,20240719,000000,12.5,12.71,12.15,12.36,366684,0
+PLRX.US,D,20240722,000000,12.47,12.57,12.03,12.53,304248,0
+PLRX.US,D,20240723,000000,12.44,12.99,12.3156,12.87,503910,0
+PLRX.US,D,20240724,000000,12.75,13.165,12.59,12.69,491124,0
+PLRX.US,D,20240725,000000,12.84,13.585,12.605,13.31,729206,0
+PLRX.US,D,20240726,000000,13.61,13.71,13.13,13.37,340736,0
+PLRX.US,D,20240729,000000,13.28,14.15,13.2384,13.88,1805578,0
+PLRX.US,D,20240730,000000,13.89,14.05,13.64,13.95,357044,0
+PLRX.US,D,20240731,000000,14.04,14.805,13.67,14.31,457151,0
+PLRX.US,D,20240801,000000,14.29,14.44,13.9966,14.35,446665,0
+PLRX.US,D,20240802,000000,13.62,13.9799,13.45,13.87,720495,0
+PLRX.US,D,20240805,000000,13.23,13.33,12.5,12.92,524594,0
+PLRX.US,D,20240806,000000,13.05,14.3599,12.55,13.11,440268,0
+PLRX.US,D,20240807,000000,13.41,13.41,12.41,12.54,492801,0
+PLRX.US,D,20240808,000000,12.6,12.6,11.51,12.26,438539,0
+PLRX.US,D,20240809,000000,12.26,12.595,12.22,12.28,451619,0
+PLRX.US,D,20240812,000000,12.05,12.64,11.79,11.85,543464,0
+PLRX.US,D,20240813,000000,12.16,12.4927,11.88,12.27,275043,0
+PLRX.US,D,20240814,000000,12.31,12.49,11.805,11.93,322520,0
+PLRX.US,D,20240815,000000,12.29,12.6057,11.93,12.43,400040,0
+PLRX.US,D,20240816,000000,12.41,12.67,12.2,12.55,284203,0
+PLRX.US,D,20240819,000000,12.52,13.28,12.22,13.25,320640,0
+PLRX.US,D,20240820,000000,13.25,14.07,13.03,13.88,329768,0
+PLRX.US,D,20240821,000000,14.02,14.02,13.41,13.41,188190,0
+PLRX.US,D,20240822,000000,13.57,13.7,13.08,13.2,380152,0
+PLRX.US,D,20240823,000000,13.22,13.71,13.065,13.45,594552,0
+PLRX.US,D,20240826,000000,13.53,13.67,13.32,13.45,228778,0
+PLRX.US,D,20240827,000000,13.34,13.78,12.77,13.11,170958,0
+PLRX.US,D,20240828,000000,12.96,13.15,12.75,12.88,166850,0
+PLRX.US,D,20240829,000000,13.02,13.55,12.86,13.17,196569,0
+PLRX.US,D,20240830,000000,13.26,13.7,12.9,13.29,254751,0
+PLRX.US,D,20240903,000000,13.27,13.5,12.63,12.78,241416,0
+PLRX.US,D,20240904,000000,12.7,12.92,12.46,12.82,192276,0
+PLRX.US,D,20240905,000000,12.86,13.46,12.63,13.35,246347,0
+PLRX.US,D,20240906,000000,13.34,13.64,12.5705,12.87,181606,0
+PLRX.US,D,20240909,000000,13.09,13.56,12.79,12.88,230322,0
+PLRX.US,D,20240910,000000,12.93,13.16,12.65,12.98,197124,0
+PLRX.US,D,20240911,000000,13.02,13.02,12.24,12.26,207350,0
+PLRX.US,D,20240912,000000,12.25,12.305,11.8,11.84,311870,0
+PLRX.US,D,20240913,000000,12.01,12.32,11.81,12,512411,0
+PLRX.US,D,20240916,000000,12.31,12.32,11.55,11.87,776426,0
+PLRX.US,D,20240917,000000,12.18,12.9153,12,12.6,691565,0
+PLRX.US,D,20240918,000000,12.66,13.12,11.97,12.5,374172,0
+PLRX.US,D,20240919,000000,12.84,13.17,12.44,12.62,214426,0
+PLRX.US,D,20240920,000000,12.4,12.57,12.02,12.14,512428,0
+PLRX.US,D,20240923,000000,12.05,12.21,11.3,11.32,335020,0
+PLRX.US,D,20240924,000000,11.37,11.435,10.96,11.33,794866,0
+PLRX.US,D,20240925,000000,11.34,11.495,11.2,11.33,242612,0
+PLRX.US,D,20240926,000000,11.5,11.65,11.02,11.17,232818,0
+PLRX.US,D,20240927,000000,11.33,11.62,11.295,11.31,216050,0
+PLRX.US,D,20240930,000000,11.25,11.4271,10.96,11.21,240601,0
+PLRX.US,D,20241001,000000,11.15,11.15,10.46,10.55,848026,0
+PLRX.US,D,20241002,000000,10.41,10.98,10.22,10.91,309170,0
+PLRX.US,D,20241003,000000,10.78,11.14,10.66,11.12,285706,0
+PLRX.US,D,20241004,000000,11.31,12,11.26,11.53,246931,0
+PLRX.US,D,20241007,000000,11.5,11.555,10.99,11.12,229663,0
+PLRX.US,D,20241008,000000,11.12,11.44,11.105,11.24,554917,0
+PLRX.US,D,20241009,000000,11.27,11.86,11.16,11.48,236257,0
+PLRX.US,D,20241010,000000,11.31,11.62,11.2,11.6,270075,0
+PLRX.US,D,20241011,000000,11.6,14,11.5641,13.65,1128992,0
+PLRX.US,D,20241014,000000,13.57,13.84,13.11,13.73,730063,0
+PLRX.US,D,20241015,000000,13.75,14.14,13.53,14,416269,0
+PLRX.US,D,20241016,000000,14.14,15.25,13.915,15.12,616872,0
+PLRX.US,D,20241017,000000,15.2,15.2075,14.305,14.67,319051,0
+PLRX.US,D,20241018,000000,14.74,15.36,14.6289,15.2,400915,0
+PLRX.US,D,20241021,000000,15.01,15.18,14.32,14.66,744085,0
+PLRX.US,D,20241022,000000,14.58,14.81,14.21,14.63,220112,0
+PLRX.US,D,20241023,000000,14.63,14.65,13.8,14.21,496371,0
+PLRX.US,D,20241024,000000,14.21,14.29,13.57,13.68,365055,0
+PLRX.US,D,20241025,000000,13.85,14.215,13.655,14.15,244797,0
+PLRX.US,D,20241028,000000,14.44,15.5,14.09,14.86,471236,0
+PLRX.US,D,20241029,000000,14.83,15.19,14.27,14.72,321602,0
+PLRX.US,D,20241030,000000,14.52,15,14.19,14.41,287453,0
+PLRX.US,D,20241031,000000,14.39,14.56,14,14.07,181034,0
+PLRX.US,D,20241101,000000,14.18,14.81,14.1,14.52,325138,0
+PLRX.US,D,20241104,000000,14.52,15.25,14.18,14.49,506655,0
+PLRX.US,D,20241105,000000,14.43,15.075,14.125,14.9,283362,0
+PLRX.US,D,20241106,000000,15.8,16.1,15.3016,15.7,424524,0
+PLRX.US,D,20241107,000000,15.78,15.88,15.15,15.19,232724,0
+PLRX.US,D,20241108,000000,15.21,15.325,14.25,15,404421,0
+PLRX.US,D,20241111,000000,15.33,15.85,14.5,14.51,326452,0
+PLRX.US,D,20241112,000000,14.51,14.675,13.55,13.82,338030,0
+PLRX.US,D,20241113,000000,14.01,14.28,13.72,13.77,251047,0
+PLRX.US,D,20241114,000000,13.7,14.04,12.72,12.85,1200447,0
+PLRX.US,D,20241115,000000,12.9,12.9,11.76,12.43,741228,0
+PLRX.US,D,20241118,000000,12.42,12.76,12.26,12.32,1379644,0
+PLRX.US,D,20241119,000000,12.21,12.94,12.01,12.79,469931,0
+PLRX.US,D,20241120,000000,12.67,12.74,12.22,12.73,569044,0
+PLRX.US,D,20241121,000000,12.81,13.26,12.52,12.85,691731,0
+PLRX.US,D,20241122,000000,12.97,13.32,12.775,12.98,586020,0
+PLRX.US,D,20241125,000000,13.19,14,13,13.46,411220,0
+PLRX.US,D,20241126,000000,13.42,13.62,13.145,13.34,402637,0
+PLRX.US,D,20241127,000000,13.43,13.7,13.14,13.53,333273,0
+PLRX.US,D,20241129,000000,13.56,13.87,13.39,13.8,212068,0
+PLRX.US,D,20241202,000000,14.03,15.8,13.9,15.51,1060016,0
+PLRX.US,D,20241203,000000,15.47,15.8,14.3,14.63,592302,0
+PLRX.US,D,20241204,000000,14.7,15.015,14.26,14.7,632083,0
+PLRX.US,D,20241205,000000,14.61,14.73,14.02,14.28,348303,0
+PLRX.US,D,20241206,000000,14.4,15,14.4,14.69,328780,0
+PLRX.US,D,20241209,000000,14.87,15.2713,14.75,14.85,305100,0
+PLRX.US,D,20241210,000000,14.49,14.88,14.34,14.52,338228,0
+PLRX.US,D,20241211,000000,14.65,14.65,13.96,14.2,349251,0
+PLRX.US,D,20241212,000000,14.03,14.0597,13.6451,13.85,346295,0
+PLRX.US,D,20241213,000000,13.67,13.69,13.14,13.3,559083,0
+PLRX.US,D,20241216,000000,13.22,13.8333,13.185,13.72,386979,0
+PLRX.US,D,20241217,000000,13.78,14.66,13.7,14.37,368155,0
+PLRX.US,D,20241218,000000,14.53,15,13.51,14,757243,0
+PLRX.US,D,20241219,000000,13.94,14.3,13.1,13.3,1632834,0
+PLRX.US,D,20241220,000000,13.11,13.85,13.07,13.21,1882894,0
+PLRX.US,D,20241223,000000,13.18,13.44,12.5325,13.34,819922,0
+PLRX.US,D,20241224,000000,13.34,13.55,13.18,13.49,345814,0
+PLRX.US,D,20241226,000000,13.34,14.255,13.02,14.03,446981,0
+PLRX.US,D,20241227,000000,13.98,14.23,13.48,13.56,364368,0
+PLRX.US,D,20241230,000000,13.36,13.7,12.59,12.79,337440,0
+PLRX.US,D,20241231,000000,12.87,13.2,12.4,13.17,430041,0
+PLRX.US,D,20250102,000000,13.29,13.4,12.8,13.28,376965,0
+PLRX.US,D,20250103,000000,13.42,13.71,13.23,13.53,459945,0
+PLRX.US,D,20250106,000000,13.55,13.68,13.02,13.18,351223,0
+PLRX.US,D,20250107,000000,13.18,13.46,12.73,13.27,371732,0
+PLRX.US,D,20250108,000000,13.27,13.27,12.6,12.61,213882,0
+PLRX.US,D,20250110,000000,12.26,12.385,11.82,12.01,350429,0
+PLRX.US,D,20250113,000000,11.74,12.115,11.2,11.77,405747,0
+PLRX.US,D,20250114,000000,11.86,11.94,11.02,11.24,380044,0
+PLRX.US,D,20250115,000000,11.78,12.695,11.5,12.63,533913,0
+PLRX.US,D,20250116,000000,12.61,12.61,11.6,11.6,415729,0
+PLRX.US,D,20250117,000000,11.65,11.73,10.94,11.21,672617,0
+PLRX.US,D,20250121,000000,11.07,11.396653,11.04,11.07,681649,0
+PLRX.US,D,20250122,000000,10.98,11.2505,10.78,10.92,700768,0
+PLRX.US,D,20250123,000000,10.74,11.4,10.68,11.14,818489,0
+PLRX.US,D,20250124,000000,11.15,11.29,10.81,10.92,434462,0
+PLRX.US,D,20250127,000000,11.03,11.4,10.85,11,677797,0
+PLRX.US,D,20250128,000000,11.02,11.08,10.78,10.91,545007,0
+PLRX.US,D,20250129,000000,10.82,11.03,10.7,10.74,410036,0
+PLRX.US,D,20250130,000000,10.86,11.065,10.58,10.66,488002,0
+PLRX.US,D,20250131,000000,10.68,11.06,10.54,10.75,531019,0
+PLRX.US,D,20250203,000000,10.5,11.22,10.35,11.18,641204,0
+PLRX.US,D,20250204,000000,11.2,11.46,10.96,11.37,319214,0
+PLRX.US,D,20250205,000000,11.47,12.88,11.37,12.55,565077,0
+PLRX.US,D,20250206,000000,12.56,12.769,11.93,11.95,356756,0
+PLRX.US,D,20250207,000000,11.82,11.96,7.18,7.79,6437193,0
+PLRX.US,D,20250210,000000,3.0191,3.43,2.82,3.07,20039350,0
+PLRX.US,D,20250211,000000,3.03,3.07,2.6,2.605,5299328,0
+PLRX.US,D,20250212,000000,2.57,2.7375,2.43,2.72,3502985,0
+PLRX.US,D,20250213,000000,3.08,3.78,3.05,3.29,15009469,0
+PLRX.US,D,20250214,000000,3.15,3.49,2.99,3.04,3588086,0
+PLRX.US,D,20250218,000000,3.06,3.22,2.925,2.98,1714484,0
+PLRX.US,D,20250219,000000,3,3.1089,2.94,3,2560790,0
+PLRX.US,D,20250220,000000,2.97,3.16,2.92,3.01,3634312,0
+PLRX.US,D,20250221,000000,3.05,3.13,2.995,3.08,2091210,0
+PLRX.US,D,20250224,000000,3.1,3.14,3.01,3.03,1581921,0
+PLRX.US,D,20250225,000000,3.06,3.2,2.99,3.17,3138756,0
+PLRX.US,D,20250226,000000,3.18,3.32,3.07,3.12,2173313,0
+PLRX.US,D,20250227,000000,3.07,3.36,3.07,3.26,2855227,0
+PLRX.US,D,20250228,000000,3.18,3.46,3.13,3.44,3924309,0
+PLRX.US,D,20250303,000000,3.1,3.253,1.37,1.38,19506632,0
+PLRX.US,D,20250304,000000,1.44,1.52,1.27,1.35,7489147,0
+PLRX.US,D,20250305,000000,1.33,1.61,1.26,1.52,8310277,0
+PLRX.US,D,20250306,000000,1.5,1.64,1.4979,1.58,1899359,0
+PLRX.US,D,20250307,000000,1.58,1.66,1.55,1.62,1636422,0
+PLRX.US,D,20250310,000000,1.6153,1.6698,1.38,1.43,2123356,0
+PLRX.US,D,20250311,000000,1.63,1.68,1.455,1.565,2249070,0
+PLRX.US,D,20250312,000000,1.59,1.615,1.51,1.58,1288079,0
+PLRX.US,D,20250313,000000,1.59,1.61,1.5,1.52,1111515,0
+PLRX.US,D,20250314,000000,1.54,1.6,1.5235,1.54,1338617,0
+PLRX.US,D,20250317,000000,1.55,1.775,1.54,1.7,3212774,0
+PLRX.US,D,20250318,000000,1.65,1.72,1.59,1.69,3003507,0
+PLRX.US,D,20250319,000000,1.66,1.7,1.6,1.62,2829342,0
+PLRX.US,D,20250320,000000,1.59,1.62,1.53,1.58,771389,0
+PLRX.US,D,20250321,000000,1.56,1.66,1.52,1.55,3910438,0
+PLRX.US,D,20250324,000000,1.58,1.66,1.55,1.59,1443745,0
+PLRX.US,D,20250325,000000,1.59,1.644,1.47,1.49,2004046,0
+PLRX.US,D,20250326,000000,1.5,1.52,1.42,1.47,1471694,0
+PLRX.US,D,20250327,000000,1.47,1.53,1.44,1.51,1383898,0
+PLRX.US,D,20250328,000000,1.51,1.56,1.46,1.47,819510,0
+PLRX.US,D,20250331,000000,1.43,1.43,1.33,1.35,1600616,0
+PLRX.US,D,20250401,000000,1.3,1.41,1.242,1.37,3093222,0
+PLRX.US,D,20250402,000000,1.36,1.455,1.32,1.41,1092217,0
+PLRX.US,D,20250403,000000,1.34,1.35,1.28,1.31,1112143,0
+PLRX.US,D,20250404,000000,1.28,1.35,1.24,1.34,1412099,0
+PLRX.US,D,20250407,000000,1.29,1.355,1.205,1.25,1676924,0
+PLRX.US,D,20250408,000000,1.3,1.305,1.2,1.225,976197,0
+PLRX.US,D,20250409,000000,1.2,1.34,1.1001,1.31,1563946,0
+PLRX.US,D,20250410,000000,1.3,1.3,1.23,1.255,783912,0
+PLRX.US,D,20250411,000000,1.25,1.34,1.23,1.34,1043680,0
+PLRX.US,D,20250414,000000,1.37,1.44,1.31,1.42,1241380,0
+PLRX.US,D,20250415,000000,1.42,1.46,1.37,1.46,975887,0
+PLRX.US,D,20250416,000000,1.43,1.4695,1.4,1.44,565129,0
+PLRX.US,D,20250417,000000,1.43,1.5066,1.41,1.46,758159,0
+PLRX.US,D,20250421,000000,1.42,1.59,1.41,1.48,1014657,0
+PLRX.US,D,20250422,000000,1.5,1.525,1.45,1.5,658664,0
+PLRX.US,D,20250423,000000,1.535,1.58,1.53,1.54,806549,0
+PLRX.US,D,20250424,000000,1.54,1.58,1.52,1.57,408911,0
+PLRX.US,D,20250425,000000,1.54,1.55,1.45,1.46,653421,0
+PLRX.US,D,20250428,000000,1.46,1.48,1.43,1.47,473006,0
+PLRX.US,D,20250429,000000,1.46,1.535,1.44,1.48,582437,0
+PLRX.US,D,20250430,000000,1.46,1.6,1.43,1.59,843447,0
+PLRX.US,D,20250501,000000,1.58,1.6399,1.51,1.62,735791,0
+PLRX.US,D,20250502,000000,1.65,1.72,1.605,1.69,763810,0
+PLRX.US,D,20250505,000000,1.69,1.71,1.58,1.59,435408,0
+PLRX.US,D,20250506,000000,1.54,1.5994,1.41,1.43,627279,0
+PLRX.US,D,20250507,000000,1.42,1.52,1.4,1.43,711942,0
+PLRX.US,D,20250508,000000,1.44,1.475,1.36,1.46,841584,0
+PLRX.US,D,20250509,000000,1.45,1.51,1.39,1.41,551684,0
+PLRX.US,D,20250512,000000,1.44,1.52,1.4201,1.47,754108,0
+PLRX.US,D,20250513,000000,1.49,1.495,1.33,1.38,1165064,0
+PLRX.US,D,20250514,000000,1.38,1.4,1.335,1.36,590747,0
+PLRX.US,D,20250515,000000,1.35,1.3799,1.32,1.37,419985,0
+PLRX.US,D,20250516,000000,1.37,1.43,1.32,1.38,1201502,0
+PLRX.US,D,20250519,000000,1.36,1.375,1.31,1.35,1596689,0
+PLRX.US,D,20250520,000000,1.34,1.3899,1.25,1.37,3009234,0
+PLRX.US,D,20250521,000000,1.34,1.39,1.31,1.33,872266,0
+PLRX.US,D,20250522,000000,1.33,1.38,1.305,1.34,712308,0
+PLRX.US,D,20250523,000000,1.32,1.3599,1.28,1.29,511960,0
+PLRX.US,D,20250527,000000,1.3,1.31,1.22,1.28,885285,0
+PLRX.US,D,20250528,000000,1.27,1.38,1.26,1.35,1009477,0
+PLRX.US,D,20250529,000000,1.33,1.4093,1.305,1.37,869432,0
+PLRX.US,D,20250530,000000,1.35,1.395,1.31,1.35,2667149,0
+PLRX.US,D,20250602,000000,1.37,1.5,1.3605,1.44,1306577,0
+PLRX.US,D,20250603,000000,1.44,1.6299,1.435,1.6,1578791,0
+PLRX.US,D,20250604,000000,1.61,1.69,1.595,1.66,1302726,0
+PLRX.US,D,20250605,000000,1.65,1.67,1.555,1.61,947819,0
+PLRX.US,D,20250606,000000,1.62,1.695,1.6004,1.63,956804,0
+PLRX.US,D,20250609,000000,1.65,1.675,1.545,1.6,810396,0
+PLRX.US,D,20250610,000000,1.6,1.65,1.5201,1.54,646570,0
+PLRX.US,D,20250611,000000,1.55,1.55,1.46,1.46,584112,0
+PLRX.US,D,20250612,000000,1.45,1.5394,1.42,1.47,405082,0
+PLRX.US,D,20250613,000000,1.44,1.4762,1.36,1.38,561221,0
+PLRX.US,D,20250616,000000,1.39,1.425,1.33,1.36,683979,0
+PLRX.US,D,20250617,000000,1.35,1.405,1.29,1.31,730084,0
+PLRX.US,D,20250618,000000,1.31,1.39,1.28,1.31,648739,0
+PLRX.US,D,20250620,000000,1.32,1.34,1.255,1.28,1198438,0
+PLRX.US,D,20250623,000000,1.28,1.31,1.2308,1.25,723083,0
+PLRX.US,D,20250624,000000,1.25,1.33,1.24,1.3,570006,0
+PLRX.US,D,20250625,000000,1.3,1.42,1.25,1.38,1204332,0
+PLRX.US,D,20250626,000000,1.38,1.43,1.28,1.3,1073576,0
+PLRX.US,D,20250627,000000,1.33,1.34,1.25,1.25,11039936,0
+PLRX.US,D,20250630,000000,1.25,1.29,1.14,1.16,3103804,0
+PLRX.US,D,20250701,000000,1.16,1.255,1.13,1.17,1440178,0
+PLRX.US,D,20250702,000000,1.2,1.2499,1.16,1.2,1203002,0
+PLRX.US,D,20250703,000000,1.2,1.27,1.18,1.26,1120958,0
+PLRX.US,D,20250707,000000,1.26,1.26,1.17,1.18,962766,0
+PLRX.US,D,20250708,000000,1.18,1.245,1.17,1.19,1489693,0
+PLRX.US,D,20250709,000000,1.2,1.41,1.2,1.36,3212281,0
+PLRX.US,D,20250710,000000,1.35,1.42,1.3301,1.4,845589,0
+PLRX.US,D,20250711,000000,1.37,1.425,1.35,1.41,581424,0
+PLRX.US,D,20250714,000000,1.41,1.495,1.4,1.45,670430,0
+PLRX.US,D,20250715,000000,1.45,1.49,1.38,1.39,835083,0
+PLRX.US,D,20250716,000000,1.4,1.42,1.32,1.34,1515687,0
+PLRX.US,D,20250717,000000,1.33,1.4791,1.33,1.42,1852679,0
+PLRX.US,D,20250718,000000,1.41,1.52,1.395,1.43,1171703,0
+PLRX.US,D,20250721,000000,1.44,1.5,1.4,1.45,880730,0
+PLRX.US,D,20250722,000000,1.45,1.58,1.44,1.57,2095265,0
+PLRX.US,D,20250723,000000,1.57,1.64,1.55,1.58,1676998,0
+PLRX.US,D,20250724,000000,1.55,1.615,1.545,1.59,1013513,0
+PLRX.US,D,20250725,000000,1.57,1.6,1.55,1.57,560488,0
+PLRX.US,D,20250728,000000,1.56,1.61,1.525,1.59,1080567,0
+PLRX.US,D,20250729,000000,1.58,1.59,1.46,1.46,405073,0
+PLRX.US,D,20250730,000000,1.46,1.56,1.46,1.52,577277,0
+PLRX.US,D,20250731,000000,1.5,1.57,1.46,1.46,731253,0
+PLRX.US,D,20250801,000000,1.45,1.645,1.4477,1.58,1475751,0
+PLRX.US,D,20250804,000000,1.59,1.79,1.565,1.7,1404479,0
+PLRX.US,D,20250805,000000,1.7,1.75,1.61,1.73,797258,0
+PLRX.US,D,20250806,000000,1.7,1.7,1.6,1.69,984665,0
+PLRX.US,D,20250807,000000,1.7,1.745,1.6646,1.68,566221,0
+PLRX.US,D,20250808,000000,1.56,1.71,1.54,1.66,813190,0
+PLRX.US,D,20250811,000000,1.61,1.72,1.608,1.7,1091474,0
+PLRX.US,D,20250812,000000,1.672,1.71,1.64,1.68,849780,0
+PLRX.US,D,20250813,000000,1.68,1.71,1.55,1.6,2378120,0
+PLRX.US,D,20250814,000000,1.56,1.6094,1.45,1.575,2729752,0
+PLRX.US,D,20250815,000000,1.6,1.65,1.54,1.55,1083207,0
+PLRX.US,D,20250818,000000,1.54,1.6089,1.53,1.57,520129,0
+PLRX.US,D,20250819,000000,1.57,1.6,1.4413,1.47,847976,0
+PLRX.US,D,20250820,000000,1.47,1.505,1.4,1.43,815187,0
+PLRX.US,D,20250821,000000,1.42,1.465,1.395,1.45,592746,0
+PLRX.US,D,20250822,000000,1.44,1.49,1.435,1.45,620519,0
+PLRX.US,D,20250825,000000,1.45,1.5,1.44,1.49,1107342,0
+PLRX.US,D,20250826,000000,1.48,1.62,1.48,1.62,726014,0
+PLRX.US,D,20250827,000000,1.6,1.7,1.58,1.69,619421,0
+PLRX.US,D,20250828,000000,1.69,1.695,1.61,1.62,631693,0
+PLRX.US,D,20250829,000000,1.62,1.64,1.54,1.64,517819,0
+PLRX.US,D,20250902,000000,1.61,1.68,1.58,1.675,392933,0
+PLRX.US,D,20250903,000000,1.66,1.73,1.64,1.71,749201,0
+PLRX.US,D,20250904,000000,1.71,1.71,1.6,1.63,228343,0
+PLRX.US,D,20250905,000000,1.62,1.89,1.61,1.86,3425954,0
+PLRX.US,D,20250908,000000,1.85,1.85,1.68,1.73,950067,0
+PLRX.US,D,20250909,000000,1.7,1.78,1.66,1.75,496548,0
+PLRX.US,D,20250910,000000,1.83,1.8477,1.67,1.69,351679,0
+PLRX.US,D,20250911,000000,1.68,1.7,1.6408,1.65,290928,0
+PLRX.US,D,20250912,000000,1.67,1.69,1.56,1.59,480299,0
+PLRX.US,D,20250915,000000,1.65,1.65,1.515,1.53,530446,0
+PLRX.US,D,20250916,000000,1.54,1.5894,1.51,1.53,197193,0
+PLRX.US,D,20250917,000000,1.54,1.54,1.45,1.46,535195,0
+PLRX.US,D,20250918,000000,1.47,1.51,1.44,1.49,436565,0
+PLRX.US,D,20250919,000000,1.5,1.52,1.43,1.43,987118,0
+PLRX.US,D,20250922,000000,1.41,1.5,1.405,1.5,222290,0
+PLRX.US,D,20250923,000000,1.5,1.51,1.435,1.46,310854,0
+PLRX.US,D,20250924,000000,1.46,1.475,1.4404,1.46,182127,0
+PLRX.US,D,20250925,000000,1.46,1.48,1.42,1.44,359164,0
+PLRX.US,D,20250926,000000,1.44,1.54,1.43,1.52,369128,0
+PLRX.US,D,20250929,000000,1.53,1.535,1.45,1.49,382014,0
+PLRX.US,D,20250930,000000,1.48,1.505,1.4509,1.48,144115,0
+PLRX.US,D,20251001,000000,1.48,1.54,1.43,1.45,381980,0
+PLRX.US,D,20251002,000000,1.45,1.55,1.4201,1.5,510359,0
+PLRX.US,D,20251003,000000,1.52,1.54,1.48,1.52,294476,0
+PLRX.US,D,20251006,000000,1.53,1.53,1.47,1.49,441252,0
+PLRX.US,D,20251007,000000,1.48,1.51,1.45,1.48,554212,0
+PLRX.US,D,20251008,000000,1.48,1.545,1.48,1.53,2946143,0
+PLRX.US,D,20251009,000000,1.54,1.59,1.52,1.54,287803,0
+PLRX.US,D,20251010,000000,1.48,1.51,1.45,1.47,1183921,0
+PLRX.US,D,20251013,000000,1.46,1.53,1.46,1.49,696239,0
+PLRX.US,D,20251014,000000,1.49,1.5694,1.47,1.51,805353,0
+PLRX.US,D,20251015,000000,1.51,1.58,1.49,1.57,460814,0
+PLRX.US,D,20251016,000000,1.58,1.7,1.52,1.65,1267414,0
+PLRX.US,D,20251017,000000,1.65,1.699,1.55,1.57,378357,0
+PLRX.US,D,20251020,000000,1.58,1.66,1.55,1.64,468065,0
+PLRX.US,D,20251021,000000,1.7,1.91,1.69,1.87,4679163,0
+PLRX.US,D,20251022,000000,1.89,1.905,1.7106,1.81,1392783,0
+PLRX.US,D,20251023,000000,1.79,1.84,1.74,1.75,913530,0
+PLRX.US,D,20251024,000000,1.75,1.84,1.72,1.81,1141229,0
+PLRX.US,D,20251027,000000,1.81,1.95,1.76,1.8,1090469,0
+PLRX.US,D,20251028,000000,1.79,1.83,1.71,1.78,628408,0
+PLRX.US,D,20251029,000000,1.78,1.805,1.71,1.74,596091,0
+PLRX.US,D,20251030,000000,1.73,1.75,1.63,1.64,310431,0
+PLRX.US,D,20251031,000000,1.63,1.73,1.61,1.68,530955,0
+PLRX.US,D,20251103,000000,1.675,1.73,1.64,1.67,293506,0
+PLRX.US,D,20251104,000000,1.62,1.665,1.58,1.61,442704,0
+PLRX.US,D,20251105,000000,1.61,1.72,1.58,1.64,1205971,0
+PLRX.US,D,20251106,000000,1.64,1.655,1.515,1.53,1155169,0
+PLRX.US,D,20251107,000000,1.51,1.62,1.45,1.6,1011125,0
+PLRX.US,D,20251110,000000,1.59,1.66,1.56,1.62,481791,0
+PLRX.US,D,20251111,000000,1.6,1.69,1.57,1.67,392264,0
+PLRX.US,D,20251112,000000,1.68,1.815,1.67,1.8,1163201,0
+PLRX.US,D,20251113,000000,1.77,1.8,1.68,1.72,434791,0
+PLRX.US,D,20251114,000000,1.69,1.785,1.67,1.68,499089,0
+PLRX.US,D,20251117,000000,1.67,1.72,1.62,1.65,493134,0
+PLRX.US,D,20251118,000000,1.65,1.655,1.505,1.57,1285492,0
+PLRX.US,D,20251119,000000,1.57,1.63,1.48,1.5,1266032,0
+PLRX.US,D,20251120,000000,1.51,1.58,1.49,1.56,1686121,0
+PLRX.US,D,20251121,000000,1.5235,1.59,1.51,1.55,318319,0
+PLRX.US,D,20251124,000000,1.53,1.595,1.53,1.57,384390,0
+PLRX.US,D,20251125,000000,1.58,1.63,1.54,1.57,522617,0
+PLRX.US,D,20251126,000000,1.58,1.6186,1.55,1.58,969653,0
+PLRX.US,D,20251128,000000,1.6,1.63,1.58,1.61,1000745,0
+PLRX.US,D,20251201,000000,1.59,1.6,1.515,1.53,641795,0
+PLRX.US,D,20251202,000000,1.53,1.55,1.48,1.49,1315830,0
+PLRX.US,D,20251203,000000,1.5,1.565,1.495,1.54,598585,0
+PLRX.US,D,20251204,000000,1.63,1.67,1.15,1.31,15679681,0
+PLRX.US,D,20251205,000000,1.33,1.41,1.21,1.21,4098556,0
+PLRX.US,D,20251208,000000,1.23,1.3,1.17,1.28,2279439,0
+PLRX.US,D,20251209,000000,1.28,1.34,1.26,1.26,1186438,0
+PLRX.US,D,20251210,000000,1.28,1.325,1.26,1.28,1042160,0
+PLRX.US,D,20251211,000000,1.31,1.345,1.3,1.32,729915,0
+PLRX.US,D,20251212,000000,1.33,1.33,1.225,1.23,1568529,0
+PLRX.US,D,20251215,000000,1.23,1.29,1.1901,1.24,1310129,0
+PLRX.US,D,20251216,000000,1.23,1.29,1.225,1.25,744993,0
+PLRX.US,D,20251217,000000,1.23,1.3,1.22,1.22,965232,0
+PLRX.US,D,20251218,000000,1.22,1.26,1.21,1.21,835591,0
+PLRX.US,D,20251219,000000,1.21,1.23,1.2,1.23,1119237,0
+PLRX.US,D,20251222,000000,1.23,1.27,1.2205,1.24,577297,0
+PLRX.US,D,20251223,000000,1.23,1.25,1.2,1.21,537065,0
+PLRX.US,D,20251224,000000,1.21,1.24,1.19,1.23,267140,0
+PLRX.US,D,20251226,000000,1.23,1.235,1.19,1.21,511432,0
+PLRX.US,D,20251229,000000,1.21,1.25,1.21,1.23,1105903,0
+PLRX.US,D,20251230,000000,1.2,1.25,1.2,1.21,1011526,0
+PLRX.US,D,20251231,000000,1.21,1.2499,1.2,1.22,1049102,0
+PLRX.US,D,20260102,000000,1.21,1.26,1.21,1.25,805050,0
+PLRX.US,D,20260105,000000,1.26,1.3,1.23,1.285,639073,0
+PLRX.US,D,20260106,000000,1.29,1.35,1.25,1.28,2038908,0
+PLRX.US,D,20260107,000000,1.29,1.36,1.29,1.35,957799,0
+PLRX.US,D,20260108,000000,1.33,1.355,1.281,1.31,871121,0
+PLRX.US,D,20260109,000000,1.31,1.38,1.3,1.32,1428792,0
+PLRX.US,D,20260112,000000,1.33,1.36,1.28,1.33,878608,0
+PLRX.US,D,20260113,000000,1.33,1.34,1.27,1.29,1122023,0
+PLRX.US,D,20260114,000000,1.3,1.32,1.285,1.31,826192,0
+PLRX.US,D,20260115,000000,1.31,1.32,1.26,1.28,1258504,0
+PLRX.US,D,20260116,000000,1.29,1.315,1.27,1.29,591175,0
+PLRX.US,D,20260120,000000,1.26,1.2899,1.24,1.28,723110,0
+PLRX.US,D,20260121,000000,1.27,1.2989,1.24,1.26,1102846,0
+PLRX.US,D,20260122,000000,1.27,1.34,1.27,1.3,1004097,0
+PLRX.US,D,20260123,000000,1.28,1.36,1.28,1.3,1251720,0
+PLRX.US,D,20260126,000000,1.29,1.31,1.275,1.29,739590,0
+PLRX.US,D,20260127,000000,1.29,1.29,1.25,1.27,859833,0
+PLRX.US,D,20260128,000000,1.25,1.31,1.25,1.25,1648951,0
+PLRX.US,D,20260129,000000,1.25,1.27,1.23,1.24,805416,0
+PLRX.US,D,20260130,000000,1.24,1.245,1.17,1.21,1088767,0
+PLRX.US,D,20260202,000000,1.21,1.23,1.19,1.19,777469,0
+PLRX.US,D,20260203,000000,1.2,1.23,1.18,1.21,1081780,0
+PLRX.US,D,20260204,000000,1.2,1.2,1.16,1.175,623754,0
+PLRX.US,D,20260205,000000,1.17,1.2,1.09,1.09,1271745,0
+PLRX.US,D,20260206,000000,1.12,1.19,1.105,1.14,715045,0
+PLRX.US,D,20260209,000000,1.14,1.18,1.12,1.17,871779,0
+PLRX.US,D,20260210,000000,1.18,1.22,1.16,1.16,730055,0
+PLRX.US,D,20260211,000000,1.17,1.1914,1.12,1.15,570650,0
+PLRX.US,D,20260212,000000,1.14,1.15,1.11,1.13,503382,0
+PLRX.US,D,20260213,000000,1.14,1.17,1.11,1.11,863834,0
+PLRX.US,D,20260217,000000,1.1,1.18,1.1,1.13,970660,0
+PLRX.US,D,20260218,000000,1.15,1.26,1.15,1.26,1702951,0
diff --git a/daily/us/nasdaq stocks/2/pmtru.us.txt b/daily/us/nasdaq stocks/2/pmtru.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3ff2ae333db68ca259dd14e19e5a3fc88d7fec32
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pmtru.us.txt	
@@ -0,0 +1,126 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PMTRU.US,D,20250513,000000,10.1,10.18,10.1,10.15,9834238,0
+PMTRU.US,D,20250514,000000,10.13,10.15,10.13,10.13,1282882,0
+PMTRU.US,D,20250515,000000,10.14,10.2,10.13,10.185,564538,0
+PMTRU.US,D,20250516,000000,10.17,10.2,10.155,10.155,388688,0
+PMTRU.US,D,20250519,000000,10.1,10.18,10.1,10.175,282673,0
+PMTRU.US,D,20250520,000000,10.16,10.16,10.14,10.145,161702,0
+PMTRU.US,D,20250521,000000,10.1,10.1807,10.1,10.14,104648,0
+PMTRU.US,D,20250522,000000,10.14,10.15,10.135,10.14,137106,0
+PMTRU.US,D,20250523,000000,10.13,10.16,10.13,10.145,63982,0
+PMTRU.US,D,20250527,000000,10.145,10.15,10.14,10.14,22330,0
+PMTRU.US,D,20250528,000000,10.14,10.15,10.13,10.145,177125,0
+PMTRU.US,D,20250529,000000,10.15,10.1552,10.14,10.15,180076,0
+PMTRU.US,D,20250530,000000,10.15,10.15,10.14,10.15,73425,0
+PMTRU.US,D,20250602,000000,10.16,10.19,10.15,10.19,257032,0
+PMTRU.US,D,20250603,000000,10.2,10.28,10.19,10.25,553552,0
+PMTRU.US,D,20250604,000000,10.29,10.32,10.285,10.3,276747,0
+PMTRU.US,D,20250605,000000,10.32,10.34,10.32,10.33,4069,0
+PMTRU.US,D,20250606,000000,10.3,10.31,10.3,10.3,58035,0
+PMTRU.US,D,20250609,000000,10.3,10.35,10.3,10.315,343851,0
+PMTRU.US,D,20250610,000000,10.31,10.34,10.31,10.31,77621,0
+PMTRU.US,D,20250611,000000,10.33,10.34,10.31,10.33,304203,0
+PMTRU.US,D,20250612,000000,10.3308,10.34,10.31,10.31,55648,0
+PMTRU.US,D,20250613,000000,10.339,10.44,10.32,10.415,628080,0
+PMTRU.US,D,20250616,000000,10.41,10.5,10.41,10.425,161052,0
+PMTRU.US,D,20250617,000000,10.42,10.43,10.42,10.43,15529,0
+PMTRU.US,D,20250620,000000,10.4692,10.48,10.4692,10.48,6182,0
+PMTRU.US,D,20250623,000000,10.49,10.49,10.48,10.48,1001,0
+PMTRU.US,D,20250624,000000,10.3366,10.46,10.33,10.45,6009,0
+PMTRU.US,D,20250625,000000,10.41,10.41,10.4,10.4,8913,0
+PMTRU.US,D,20250626,000000,10.45,10.5,10.33,10.5,204457,0
+PMTRU.US,D,20250627,000000,10.43,10.7,10.43,10.64,357,0
+PMTRU.US,D,20250630,000000,10.42,10.55,10.42,10.55,2929,0
+PMTRU.US,D,20250701,000000,10.55,10.55,10.55,10.55,250,0
+PMTRU.US,D,20250702,000000,10.4366,10.4917,10.4366,10.48,552,0
+PMTRU.US,D,20250703,000000,10.4975,10.54,10.48,10.48,1124,0
+PMTRU.US,D,20250707,000000,10.55,10.55,10.55,10.55,126,0
+PMTRU.US,D,20250708,000000,10.48,10.55,10.47,10.47,3088,0
+PMTRU.US,D,20250709,000000,10.55,10.55,10.55,10.55,237,0
+PMTRU.US,D,20250710,000000,10.55,10.55,10.55,10.55,160,0
+PMTRU.US,D,20250711,000000,10.55,10.55,10.46,10.55,3456,0
+PMTRU.US,D,20250714,000000,10.55,10.85,10.5,10.55,13875,0
+PMTRU.US,D,20250715,000000,10.55,10.7084,10.54,10.592,47698,0
+PMTRU.US,D,20250716,000000,10.59,10.68,10.59,10.67,30889,0
+PMTRU.US,D,20250717,000000,10.67,10.69,10.65,10.69,10309,0
+PMTRU.US,D,20250718,000000,10.65,10.67,10.65,10.67,760,0
+PMTRU.US,D,20250721,000000,10.65,10.65,10.55,10.55,1490,0
+PMTRU.US,D,20250722,000000,10.65,10.65,10.65,10.65,3097,0
+PMTRU.US,D,20250723,000000,10.65,10.67,10.6,10.62,7441,0
+PMTRU.US,D,20250724,000000,10.65,10.67,10.65,10.67,6148,0
+PMTRU.US,D,20250728,000000,10.3032,10.485,10.3032,10.485,629,0
+PMTRU.US,D,20250729,000000,10.66,10.67,10.375,10.46,16724,0
+PMTRU.US,D,20250731,000000,10.21,10.21,10.21,10.21,200,0
+PMTRU.US,D,20250801,000000,10.63,10.63,10.49,10.49,252,0
+PMTRU.US,D,20250806,000000,10.69,11.74,10.42,10.67,575,0
+PMTRU.US,D,20250807,000000,11.07,11.07,11.07,11.07,264,0
+PMTRU.US,D,20250812,000000,10.6699,10.6699,10.5801,10.625,1106,0
+PMTRU.US,D,20250825,000000,10.66,10.66,10.66,10.66,112,0
+PMTRU.US,D,20250826,000000,10.67,10.67,10.67,10.67,183,0
+PMTRU.US,D,20250827,000000,10.68,10.98,10.43,10.7,14779,0
+PMTRU.US,D,20250828,000000,10.7,10.7,10.7,10.7,109,0
+PMTRU.US,D,20250829,000000,10.7,10.7,10.675,10.675,18628,0
+PMTRU.US,D,20250902,000000,10.7,10.7,10.65,10.6995,1321,0
+PMTRU.US,D,20250903,000000,10.65,10.88,10.64,10.88,3360,0
+PMTRU.US,D,20250908,000000,10.71,10.84,10.65,10.79,1800,0
+PMTRU.US,D,20250909,000000,10.8,10.8,10.65,10.79,1900,0
+PMTRU.US,D,20250910,000000,10.93,10.93,10.65,10.79,2290,0
+PMTRU.US,D,20250911,000000,10.6502,10.85,10.65,10.85,7417,0
+PMTRU.US,D,20250912,000000,10.65,10.79,10.65,10.79,2243,0
+PMTRU.US,D,20250915,000000,10.65,10.65,10.65,10.65,2797,0
+PMTRU.US,D,20250916,000000,10.65,10.79,10.65,10.65,4351,0
+PMTRU.US,D,20250917,000000,10.652,10.74,10.65,10.74,4250,0
+PMTRU.US,D,20250918,000000,10.65,10.65,10.65,10.65,34012,0
+PMTRU.US,D,20250919,000000,10.65,10.65,10.65,10.65,320,0
+PMTRU.US,D,20250922,000000,10.74,10.74,10.74,10.74,151,0
+PMTRU.US,D,20250924,000000,10.66,10.69,10.48,10.69,149970,0
+PMTRU.US,D,20250930,000000,10.29,10.29,10.29,10.29,148,0
+PMTRU.US,D,20251020,000000,11.06,11.06,10.69,11.06,1735,0
+PMTRU.US,D,20251027,000000,11,11.24,10.51,11.15,5081,0
+PMTRU.US,D,20251028,000000,11.25,11.25,10.9,11.2,4416,0
+PMTRU.US,D,20251029,000000,11.34,12.2,11,11.5,4570,0
+PMTRU.US,D,20251030,000000,10.83,11.5,10.23,11.5,926,0
+PMTRU.US,D,20251031,000000,12,12.35,10.75,10.86,4104,0
+PMTRU.US,D,20251103,000000,11.3,12.4,10.61,11.59,3257,0
+PMTRU.US,D,20251105,000000,11,11,10.7,10.71,2957,0
+PMTRU.US,D,20251117,000000,10.8,10.8,10.71,10.71,510,0
+PMTRU.US,D,20251118,000000,10.72,10.72,10.72,10.72,1098,0
+PMTRU.US,D,20251120,000000,10.8,11.01,10.71,10.71,2864,0
+PMTRU.US,D,20251121,000000,11,11,10.22,10.76,3496,0
+PMTRU.US,D,20251124,000000,10.81,10.9,10.81,10.86,5016,0
+PMTRU.US,D,20251125,000000,10.86,10.87,10.86,10.87,2031,0
+PMTRU.US,D,20251126,000000,10.9,10.91,10.87,10.87,5172,0
+PMTRU.US,D,20251128,000000,10.81,11.01,10.76,10.87,6090,0
+PMTRU.US,D,20251201,000000,10.85,11,10.85,11,4142,0
+PMTRU.US,D,20251202,000000,10.31,10.86,10.31,10.76,1930,0
+PMTRU.US,D,20251203,000000,10.99,11.19,10.65,10.65,3860,0
+PMTRU.US,D,20251204,000000,10.25,10.61,10.25,10.6,2664,0
+PMTRU.US,D,20251205,000000,10.89,11.5,10.75,10.75,3403,0
+PMTRU.US,D,20251208,000000,10.75,10.75,10.3,10.3,7262,0
+PMTRU.US,D,20251209,000000,10.69,11.46,10.27,11.12,4385,0
+PMTRU.US,D,20251210,000000,10.32,10.79,10.32,10.54,2434,0
+PMTRU.US,D,20251211,000000,10.51,10.51,10.51,10.51,5417,0
+PMTRU.US,D,20251212,000000,10.6,10.6,10.6,10.6,3356,0
+PMTRU.US,D,20251215,000000,10.51,10.55,10.3,10.55,3527,0
+PMTRU.US,D,20251216,000000,10.69,10.74,10.36,10.36,7148,0
+PMTRU.US,D,20251218,000000,10.6,10.6,10.6,10.6,5712,0
+PMTRU.US,D,20251219,000000,10.6,10.99,10.54,10.54,9067,0
+PMTRU.US,D,20251222,000000,10.9,11.42,10.6,10.62,5941,0
+PMTRU.US,D,20251223,000000,10.95,11.75,10.62,10.62,6994,0
+PMTRU.US,D,20251224,000000,10.86,10.89,10.6,10.6,2632,0
+PMTRU.US,D,20251226,000000,10.89,11.75,10.62,11.19,15574,0
+PMTRU.US,D,20251229,000000,10.81,11.15,10.76,10.9,2831,0
+PMTRU.US,D,20251231,000000,10.75,10.75,10.6,10.6,1920,0
+PMTRU.US,D,20260102,000000,10.7001,10.7001,10.7001,10.7001,802,0
+PMTRU.US,D,20260113,000000,10.8,10.8,10.66,10.66,686,0
+PMTRU.US,D,20260114,000000,11.08,11.08,10.73,10.73,636,0
+PMTRU.US,D,20260115,000000,10.66,11.21,10.6499,10.71,5449,0
+PMTRU.US,D,20260120,000000,10.66,10.71,10.66,10.71,1121,0
+PMTRU.US,D,20260127,000000,10.7,10.7,10.6998,10.7,50274,0
+PMTRU.US,D,20260205,000000,10.66,11.18,10.6,10.6672,33932,0
+PMTRU.US,D,20260206,000000,10.9776,11.155,10.5501,10.6401,17653,0
+PMTRU.US,D,20260209,000000,10.61,11,10.61,10.64,1692,0
+PMTRU.US,D,20260210,000000,10.8,10.8,10.61,10.61,422,0
+PMTRU.US,D,20260211,000000,10.65,10.9818,10.64,10.65,60770,0
+PMTRU.US,D,20260212,000000,10.7539,10.7539,10.6,10.6,2126,0
+PMTRU.US,D,20260213,000000,10.6,10.6,10.6,10.6,636,0
diff --git a/daily/us/nasdaq stocks/2/ppc.us.txt b/daily/us/nasdaq stocks/2/ppc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6e7cf0671993067bd47d56ef481f9c42c245cabb
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ppc.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PPC.US,D,20050225,000000,27.627,27.922,27.506,27.809,325187,0
+PPC.US,D,20050228,000000,27.741,28.179,27.627,27.869,764811,0
+PPC.US,D,20050301,000000,27.96,28.315,27.801,27.801,386970,0
+PPC.US,D,20050302,000000,27.688,27.914,27.627,27.824,424013,0
+PPC.US,D,20050303,000000,28.013,28.187,27.914,28.156,717317,0
+PPC.US,D,20050304,000000,28.232,28.958,28.232,28.882,778173,0
+PPC.US,D,20050307,000000,29.245,29.245,28.444,28.769,431555,0
+PPC.US,D,20050308,000000,28.882,29.018,28.066,28.217,412768,0
+PPC.US,D,20050309,000000,28.103,28.345,27.4,27.499,412503,0
+PPC.US,D,20050310,000000,27.075,27.075,25.866,26.327,1381846,0
+PPC.US,D,20050311,000000,26.509,27.219,26.425,27.151,695355,0
+PPC.US,D,20050314,000000,27.189,27.227,26.879,26.932,687417,0
+PPC.US,D,20050315,000000,27.136,27.62,26.924,27.521,905444,0
+PPC.US,D,20050316,000000,27.325,27.37,26.667,26.735,786244,0
+PPC.US,D,20050317,000000,26.025,26.032,25.42,25.753,1530548,0
+PPC.US,D,20050318,000000,25.639,25.639,25.39,25.42,363818,0
+PPC.US,D,20050321,000000,25.465,25.654,25.133,25.526,447694,0
+PPC.US,D,20050322,000000,25.526,26.229,25.503,25.896,791270,0
+PPC.US,D,20050323,000000,25.518,25.601,25.193,25.458,683580,0
+PPC.US,D,20050324,000000,25.465,25.783,25.382,25.45,269622,0
+PPC.US,D,20050328,000000,25.435,25.979,25.435,25.828,392262,0
+PPC.US,D,20050329,000000,25.828,26.085,25.533,26.063,787037,0
+PPC.US,D,20050330,000000,26.357,26.516,26.123,26.456,385250,0
+PPC.US,D,20050331,000000,26.448,26.796,26.214,26.214,409857,0
+PPC.US,D,20050401,000000,26.282,26.924,26.1,26.856,663207,0
+PPC.US,D,20050404,000000,26.932,26.97,26.312,26.38,366861,0
+PPC.US,D,20050405,000000,26.41,26.614,26.161,26.493,322011,0
+PPC.US,D,20050406,000000,26.5,26.781,26.274,26.312,270548,0
+PPC.US,D,20050407,000000,26.304,26.35,25.904,25.979,645081,0
+PPC.US,D,20050408,000000,25.828,26.01,25.729,25.806,387499,0
+PPC.US,D,20050411,000000,26.713,27.295,26.509,27.143,2591177,0
+PPC.US,D,20050412,000000,27.166,27.65,27.03,27.589,1572222,0
+PPC.US,D,20050413,000000,27.627,28.232,27.605,27.718,810718,0
+PPC.US,D,20050414,000000,27.725,28.33,27.68,27.71,1170435,0
+PPC.US,D,20050415,000000,27.589,27.589,26.267,26.463,1528960,0
+PPC.US,D,20050418,000000,26.463,26.546,26.229,26.243,1063671,0
+PPC.US,D,20050419,000000,26.312,26.471,25.919,26.085,672468,0
+PPC.US,D,20050420,000000,26.093,26.093,25.617,25.632,1012340,0
+PPC.US,D,20050421,000000,25.624,25.79,25.019,25.707,945397,0
+PPC.US,D,20050422,000000,25.715,25.889,24.581,24.914,940767,0
+PPC.US,D,20050425,000000,24.951,26.509,24.944,26.304,1642604,0
+PPC.US,D,20050426,000000,26.493,26.66,26.085,26.085,568747,0
+PPC.US,D,20050427,000000,25.904,26.418,25.866,26.289,374270,0
+PPC.US,D,20050428,000000,26.289,26.766,26.123,26.44,670615,0
+PPC.US,D,20050429,000000,26.781,26.924,26.206,26.486,587665,0
+PPC.US,D,20050502,000000,26.592,27,26.561,26.932,720492,0
+PPC.US,D,20050503,000000,26.871,27.113,26.569,26.788,459733,0
+PPC.US,D,20050504,000000,26.735,26.735,26.183,26.35,563454,0
+PPC.US,D,20050505,000000,26.252,26.569,26.108,26.297,430628,0
+PPC.US,D,20050506,000000,26.236,26.282,25.979,25.979,418324,0
+PPC.US,D,20050509,000000,25.79,25.79,25.329,25.579,851201,0
+PPC.US,D,20050510,000000,25.533,25.896,25.344,25.813,537524,0
+PPC.US,D,20050511,000000,25.647,25.874,25.397,25.775,504583,0
+PPC.US,D,20050512,000000,25.813,26.108,25.79,25.986,607642,0
+PPC.US,D,20050513,000000,26.123,26.176,25.722,26.01,444123,0
+PPC.US,D,20050516,000000,25.995,26.032,25.095,25.428,643230,0
+PPC.US,D,20050517,000000,25.404,25.647,24.732,25.571,562132,0
+PPC.US,D,20050518,000000,25.647,26.01,25.541,25.851,401787,0
+PPC.US,D,20050519,000000,25.904,26.108,25.7,25.926,293039,0
+PPC.US,D,20050520,000000,25.836,26.115,25.768,25.904,364744,0
+PPC.US,D,20050523,000000,25.79,26.38,25.775,26.372,447694,0
+PPC.US,D,20050524,000000,26.304,26.826,26.243,26.599,695355,0
+PPC.US,D,20050525,000000,26.675,26.675,26.274,26.365,445048,0
+PPC.US,D,20050526,000000,26.471,26.675,26.388,26.418,388293,0
+PPC.US,D,20050527,000000,26.267,26.418,26.017,26.123,209956,0
+PPC.US,D,20050531,000000,25.942,25.995,25.571,25.866,299521,0
+PPC.US,D,20050601,000000,25.813,25.851,25.632,25.79,383265,0
+PPC.US,D,20050602,000000,25.79,25.881,25.541,25.866,252821,0
+PPC.US,D,20050603,000000,25.79,25.986,25.586,25.722,250703,0
+PPC.US,D,20050606,000000,25.685,25.813,25.609,25.775,310767,0
+PPC.US,D,20050607,000000,25.753,25.866,25.503,25.722,659238,0
+PPC.US,D,20050608,000000,25.715,25.715,25.549,25.632,398480,0
+PPC.US,D,20050609,000000,25.594,26.161,25.579,26.1,384324,0
+PPC.US,D,20050610,000000,26.161,26.161,25.874,25.995,252158,0
+PPC.US,D,20050613,000000,25.995,25.995,25.496,25.685,480901,0
+PPC.US,D,20050614,000000,25.685,25.957,25.669,25.889,531703,0
+PPC.US,D,20050615,000000,26.01,26.138,25.866,25.942,427982,0
+PPC.US,D,20050616,000000,25.942,26.327,25.942,26.274,265653,0
+PPC.US,D,20050617,000000,26.206,26.335,26.085,26.108,251497,0
+PPC.US,D,20050620,000000,25.979,26.047,25.753,25.934,351514,0
+PPC.US,D,20050621,000000,26.032,26.138,25.836,26.123,341988,0
+PPC.US,D,20050622,000000,26.304,26.41,25.851,26.055,290260,0
+PPC.US,D,20050623,000000,26.085,26.108,25.685,25.775,270415,0
+PPC.US,D,20050624,000000,25.775,25.904,25.428,25.526,640320,0
+PPC.US,D,20050627,000000,25.571,25.926,25.571,25.586,473493,0
+PPC.US,D,20050628,000000,25.722,25.783,25.246,25.443,536069,0
+PPC.US,D,20050629,000000,25.413,25.413,24.453,25.057,569143,0
+PPC.US,D,20050630,000000,25.095,25.254,24.914,25.042,340931,0
+PPC.US,D,20050701,000000,25.019,25.276,25.004,25.208,342121,0
+PPC.US,D,20050705,000000,25.133,25.133,24.619,25.042,470185,0
+PPC.US,D,20050706,000000,25.027,25.503,25.027,25.397,465025,0
+PPC.US,D,20050707,000000,25.208,26.04,25.208,25.979,345296,0
+PPC.US,D,20050708,000000,25.911,26.675,25.843,26.395,312355,0
+PPC.US,D,20050711,000000,28.587,29.524,27.846,27.998,2965313,0
+PPC.US,D,20050712,000000,28.073,28.829,28.073,28.731,874221,0
+PPC.US,D,20050713,000000,28.769,28.949,28.111,28.262,446107,0
+PPC.US,D,20050714,000000,28.262,28.36,27.536,27.778,466084,0
+PPC.US,D,20050715,000000,27.657,27.922,27.37,27.657,416604,0
+PPC.US,D,20050718,000000,27.703,27.703,27.03,27.234,479578,0
+PPC.US,D,20050719,000000,27.257,27.257,26.72,26.962,551416,0
+PPC.US,D,20050720,000000,26.947,27.242,26.796,27.082,454838,0
+PPC.US,D,20050721,000000,27.143,27.143,26.811,26.924,296214,0
+PPC.US,D,20050722,000000,26.924,27.189,26.743,27.038,488706,0
+PPC.US,D,20050725,000000,27.884,28.3,27.038,27.295,1787603,0
+PPC.US,D,20050726,000000,27.332,27.657,27.174,27.589,1273230,0
+PPC.US,D,20050727,000000,27.809,28.202,27.801,27.824,751450,0
+PPC.US,D,20050728,000000,27.892,27.922,27.665,27.718,527866,0
+PPC.US,D,20050729,000000,27.793,28.119,27.635,27.771,704616,0
+PPC.US,D,20050801,000000,28.028,28.262,27.159,27.393,1057056,0
+PPC.US,D,20050802,000000,27.665,28.05,27.279,27.416,845380,0
+PPC.US,D,20050803,000000,27.438,27.596,27.015,27.453,784524,0
+PPC.US,D,20050804,000000,25.533,25.669,25.012,25.276,5386090,0
+PPC.US,D,20050805,000000,25.299,25.352,24.143,24.521,2913056,0
+PPC.US,D,20050808,000000,24.71,24.921,24.422,24.83,1576324,0
+PPC.US,D,20050809,000000,24.951,24.951,24.679,24.914,1320195,0
+PPC.US,D,20050810,000000,25.095,25.246,24.997,25.133,1722776,0
+PPC.US,D,20050811,000000,24.914,24.982,24.483,24.951,1538618,0
+PPC.US,D,20050812,000000,24.876,25.171,24.619,24.838,887451,0
+PPC.US,D,20050815,000000,24.838,24.838,24.475,24.581,689931,0
+PPC.US,D,20050816,000000,24.581,24.702,23.515,23.81,1197953,0
+PPC.US,D,20050817,000000,23.923,24.029,23.515,23.666,970665,0
+PPC.US,D,20050818,000000,23.621,23.916,23.568,23.916,1320460,0
+PPC.US,D,20050819,000000,23.961,23.991,23.659,23.704,657253,0
+PPC.US,D,20050822,000000,23.742,23.878,23.568,23.742,530248,0
+PPC.US,D,20050823,000000,23.742,23.742,22.684,22.82,2537464,0
+PPC.US,D,20050824,000000,22.986,23.198,22.775,22.903,1759952,0
+PPC.US,D,20050825,000000,23.402,23.606,23.205,23.462,2003643,0
+PPC.US,D,20050826,000000,23.606,23.727,23.357,23.469,809131,0
+PPC.US,D,20050829,000000,23.425,23.878,23.409,23.75,835722,0
+PPC.US,D,20050830,000000,23.742,24.362,23.742,24.051,1362133,0
+PPC.US,D,20050831,000000,24.112,24.883,24.112,24.876,1454875,0
+PPC.US,D,20050901,000000,24.914,25.012,24.513,24.747,955320,0
+PPC.US,D,20050902,000000,24.846,24.967,24.316,24.385,389219,0
+PPC.US,D,20050906,000000,24.385,24.475,24.188,24.385,888774,0
+PPC.US,D,20050907,000000,24.513,25.639,24.513,25.639,1898070,0
+PPC.US,D,20050908,000000,25.639,25.661,25.178,25.413,858742,0
+PPC.US,D,20050909,000000,25.503,25.579,24.951,25.072,730943,0
+PPC.US,D,20050912,000000,25.133,25.344,25.057,25.284,531041,0
+PPC.US,D,20050913,000000,25.103,25.503,25.065,25.314,837840,0
+PPC.US,D,20050914,000000,25.828,25.874,25.239,25.397,750126,0
+PPC.US,D,20050915,000000,25.647,25.836,25.443,25.692,653946,0
+PPC.US,D,20050916,000000,25.874,26.191,25.685,25.972,705542,0
+PPC.US,D,20050919,000000,26.123,26.123,25.647,25.821,676436,0
+PPC.US,D,20050920,000000,25.889,25.979,25.669,25.738,505112,0
+PPC.US,D,20050921,000000,25.722,25.828,25.609,25.685,737293,0
+PPC.US,D,20050922,000000,25.722,25.836,25.11,25.609,517415,0
+PPC.US,D,20050923,000000,25.564,25.745,25.299,25.661,352440,0
+PPC.US,D,20050926,000000,25.685,26.418,25.171,26.017,529851,0
+PPC.US,D,20050927,000000,26.017,26.493,26.017,26.418,482753,0
+PPC.US,D,20050928,000000,26.509,26.637,26.418,26.478,484737,0
+PPC.US,D,20050929,000000,26.478,26.584,26.161,26.456,787699,0
+PPC.US,D,20050930,000000,26.516,26.773,26.425,26.713,673659,0
+PPC.US,D,20051003,000000,26.826,27.317,26.766,27.181,570069,0
+PPC.US,D,20051004,000000,27.189,27.665,27.151,27.589,708717,0
+PPC.US,D,20051005,000000,27.596,27.703,26.66,26.818,853715,0
+PPC.US,D,20051006,000000,26.818,27.151,26.607,26.856,592163,0
+PPC.US,D,20051007,000000,26.818,27.174,26.781,27.053,658973,0
+PPC.US,D,20051010,000000,26.992,26.992,26.085,26.456,648522,0
+PPC.US,D,20051011,000000,26.418,27.053,26.41,26.841,605392,0
+PPC.US,D,20051012,000000,26.757,27.098,26.418,26.561,684903,0
+PPC.US,D,20051013,000000,26.44,26.622,25.836,26.032,639657,0
+PPC.US,D,20051014,000000,26.267,26.403,25.541,26.138,577213,0
+PPC.US,D,20051017,000000,25.851,26.388,25.753,26.131,689269,0
+PPC.US,D,20051018,000000,26.176,26.388,25.911,26.335,561073,0
+PPC.US,D,20051019,000000,26.335,26.342,25.397,26.274,697604,0
+PPC.US,D,20051020,000000,26.297,26.403,25.307,25.45,1146754,0
+PPC.US,D,20051021,000000,25.533,25.677,24.77,25.012,1283681,0
+PPC.US,D,20051024,000000,25.942,26.864,25.76,26.757,1888148,0
+PPC.US,D,20051025,000000,26.773,26.796,25.972,26.1,1153633,0
+PPC.US,D,20051026,000000,26.093,26.093,24.876,25.208,1500782,0
+PPC.US,D,20051027,000000,25.224,25.382,24.248,24.437,1272568,0
+PPC.US,D,20051028,000000,24.18,24.18,22.759,23.039,2224978,0
+PPC.US,D,20051031,000000,23.183,23.666,22.85,23.1,1401029,0
+PPC.US,D,20051101,000000,23.19,23.523,22.782,23.311,725916,0
+PPC.US,D,20051102,000000,23.311,23.614,23.311,23.493,695885,0
+PPC.US,D,20051103,000000,23.493,23.939,23.485,23.689,644685,0
+PPC.US,D,20051104,000000,23.682,24.09,23.568,24.09,819846,0
+PPC.US,D,20051107,000000,24.218,24.218,22.593,22.782,2133163,0
+PPC.US,D,20051108,000000,22.419,23.205,22.419,22.911,855964,0
+PPC.US,D,20051109,000000,22.82,23.152,22.759,23.107,766002,0
+PPC.US,D,20051110,000000,23.115,23.319,22.744,22.986,977942,0
+PPC.US,D,20051111,000000,22.873,22.979,22.487,22.563,550886,0
+PPC.US,D,20051114,000000,22.298,23.062,22.094,22.85,1008503,0
+PPC.US,D,20051115,000000,23.023,23.296,22.903,22.986,508552,0
+PPC.US,D,20051116,000000,22.994,23.039,22.381,22.563,1432913,0
+PPC.US,D,20051117,000000,22.737,22.963,22.57,22.827,1119765,0
+PPC.US,D,20051118,000000,22.933,22.933,22.441,22.487,1970040,0
+PPC.US,D,20051121,000000,22.525,22.676,22.359,22.457,891552,0
+PPC.US,D,20051122,000000,22.472,23.228,22.427,23.092,704880,0
+PPC.US,D,20051123,000000,23.152,23.719,22.994,23.243,710304,0
+PPC.US,D,20051125,000000,23.228,23.689,23.009,23.462,157963,0
+PPC.US,D,20051128,000000,23.493,23.848,23.236,23.591,1179828,0
+PPC.US,D,20051129,000000,23.591,23.84,23.53,23.621,795504,0
+PPC.US,D,20051130,000000,23.621,23.704,23.402,23.485,560940,0
+PPC.US,D,20051201,000000,23.666,24.4,23.606,24.271,940105,0
+PPC.US,D,20051202,000000,24.271,24.376,23.999,24.082,511594,0
+PPC.US,D,20051205,000000,23.999,24.218,23.636,23.901,665985,0
+PPC.US,D,20051206,000000,24.014,24.165,23.704,23.78,341592,0
+PPC.US,D,20051207,000000,23.772,24.264,23.659,24.105,587533,0
+PPC.US,D,20051208,000000,24.158,24.565,24.067,24.226,877793,0
+PPC.US,D,20051209,000000,24.082,24.407,23.878,24.256,574965,0
+PPC.US,D,20051212,000000,24.301,24.437,23.878,24.067,836781,0
+PPC.US,D,20051213,000000,24.029,24.565,24.007,24.445,893668,0
+PPC.US,D,20051214,000000,24.475,25.193,24.453,25.057,1294133,0
+PPC.US,D,20051215,000000,25.095,25.828,24.8,25.685,1421932,0
+PPC.US,D,20051216,000000,25.609,25.685,25.171,25.216,1193322,0
+PPC.US,D,20051219,000000,25.246,25.685,25.019,25.488,1731508,0
+PPC.US,D,20051220,000000,25.443,25.601,25.171,25.314,1241478,0
+PPC.US,D,20051221,000000,25.314,25.465,25.118,25.193,1164614,0
+PPC.US,D,20051222,000000,25.246,25.246,24.8,25.103,1007709,0
+PPC.US,D,20051223,000000,25.004,25.518,24.974,25.443,1037873,0
+PPC.US,D,20051227,000000,25.344,25.344,25.072,25.125,1312655,0
+PPC.US,D,20051228,000000,25.843,25.851,25.269,25.465,445974,0
+PPC.US,D,20051229,000000,25.488,25.745,25.45,25.511,1109049,0
+PPC.US,D,20051230,000000,25.435,25.435,24.929,25.065,995274,0
+PPC.US,D,20060103,000000,21.467,21.467,18.927,19.169,8230484,0
+PPC.US,D,20060104,000000,19.35,19.585,18.973,19.539,3638310,0
+PPC.US,D,20060105,000000,19.834,20.371,19.759,20.106,3536706,0
+PPC.US,D,20060106,000000,20.295,20.409,20.121,20.22,1669329,0
+PPC.US,D,20060109,000000,20.181,20.363,20.159,20.22,2301445,0
+PPC.US,D,20060110,000000,20.069,20.091,19.653,19.781,3226204,0
+PPC.US,D,20060111,000000,19.781,19.948,19.691,19.864,2027987,0
+PPC.US,D,20060112,000000,19.728,20.084,19.396,19.902,2222464,0
+PPC.US,D,20060113,000000,19.35,20.038,19.35,20.016,1029935,0
+PPC.US,D,20060117,000000,19.827,19.849,19.426,19.464,1585452,0
+PPC.US,D,20060118,000000,19.388,19.532,19.237,19.426,1730714,0
+PPC.US,D,20060119,000000,19.434,19.539,19.282,19.29,2230004,0
+PPC.US,D,20060120,000000,19.26,19.328,19.041,19.199,1836023,0
+PPC.US,D,20060123,000000,19.221,19.494,18.171,19.221,3960189,0
+PPC.US,D,20060124,000000,19.192,19.192,18.784,18.889,1248491,0
+PPC.US,D,20060125,000000,18.882,18.912,18.519,18.768,942751,0
+PPC.US,D,20060126,000000,18.814,18.867,18.557,18.859,1324164,0
+PPC.US,D,20060127,000000,18.859,18.935,18.678,18.678,1107726,0
+PPC.US,D,20060130,000000,18.557,18.564,17.975,18.209,2422894,0
+PPC.US,D,20060131,000000,18.043,18.549,18.005,18.398,3081338,0
+PPC.US,D,20060201,000000,18.065,18.579,17.907,18.511,1842109,0
+PPC.US,D,20060202,000000,18.322,18.519,18.073,18.519,2709715,0
+PPC.US,D,20060203,000000,18.382,18.564,18.246,18.285,1939744,0
+PPC.US,D,20060206,000000,18.202,18.345,18.035,18.065,1898335,0
+PPC.US,D,20060207,000000,18.141,18.209,17.96,18.05,1805066,0
+PPC.US,D,20060208,000000,18.05,18.474,17.937,18.277,2188992,0
+PPC.US,D,20060209,000000,18.33,18.519,18.285,18.292,1782840,0
+PPC.US,D,20060210,000000,18.3,18.3,17.877,18.081,1024644,0
+PPC.US,D,20060213,000000,18.065,18.179,17.861,17.892,1216871,0
+PPC.US,D,20060214,000000,17.854,18.111,17.793,17.975,1260000,0
+PPC.US,D,20060215,000000,17.899,17.96,17.611,17.62,2172984,0
+PPC.US,D,20060216,000000,17.672,18.035,17.521,17.695,3523741,0
+PPC.US,D,20060217,000000,17.718,17.975,17.642,17.8,1777945,0
+PPC.US,D,20060221,000000,18.013,18.096,17.839,17.989,1716823,0
+PPC.US,D,20060222,000000,18.103,18.246,18.05,18.217,823551,0
+PPC.US,D,20060223,000000,18.156,18.292,18.103,18.224,1064200,0
+PPC.US,D,20060224,000000,18.186,18.239,18.088,18.133,1125453,0
+PPC.US,D,20060227,000000,17.423,17.877,17.393,17.778,1304187,0
+PPC.US,D,20060228,000000,17.672,17.786,17.415,17.431,2494997,0
+PPC.US,D,20060301,000000,16.251,17.635,16.251,17.589,3466721,0
+PPC.US,D,20060302,000000,17.446,17.491,17.121,17.468,2122447,0
+PPC.US,D,20060303,000000,17.294,17.393,17.029,17.068,1364647,0
+PPC.US,D,20060306,000000,17.029,17.158,16.886,17.037,1682426,0
+PPC.US,D,20060307,000000,17.007,17.31,16.622,16.879,2290994,0
+PPC.US,D,20060308,000000,16.879,17,16.622,16.69,2281071,0
+PPC.US,D,20060309,000000,16.667,17.037,16.599,16.893,1821205,0
+PPC.US,D,20060310,000000,16.826,16.849,16.486,16.818,1211844,0
+PPC.US,D,20060313,000000,16.826,16.893,16.047,16.327,2091622,0
+PPC.US,D,20060314,000000,16.251,16.478,16.07,16.463,1281565,0
+PPC.US,D,20060315,000000,16.425,16.425,15.836,15.979,2969547,0
+PPC.US,D,20060316,000000,16.062,16.289,15.941,16.093,1617335,0
+PPC.US,D,20060317,000000,15.994,16.849,15.964,16.75,1773976,0
+PPC.US,D,20060320,000000,16.796,16.917,16.576,16.871,952012,0
+PPC.US,D,20060321,000000,16.856,17.204,16.758,16.826,1911962,0
+PPC.US,D,20060322,000000,17.204,17.234,16.515,16.833,1985651,0
+PPC.US,D,20060323,000000,16.864,17.022,16.614,16.886,960215,0
+PPC.US,D,20060324,000000,16.856,16.901,16.539,16.743,1520759,0
+PPC.US,D,20060327,000000,16.78,16.78,16.365,16.463,1724231,0
+PPC.US,D,20060328,000000,16.592,16.765,16.379,16.463,1100053,0
+PPC.US,D,20060329,000000,16.592,16.69,16.379,16.561,550754,0
+PPC.US,D,20060330,000000,16.524,16.607,16.183,16.244,750258,0
+PPC.US,D,20060331,000000,16.289,16.471,16.146,16.379,1072667,0
+PPC.US,D,20060403,000000,16.35,16.546,16.289,16.447,1262117,0
+PPC.US,D,20060404,000000,16.44,16.735,16.403,16.644,1459901,0
+PPC.US,D,20060405,000000,16.704,16.78,16.629,16.69,1728200,0
+PPC.US,D,20060406,000000,16.704,16.704,16.115,16.19,1425372,0
+PPC.US,D,20060407,000000,16.206,16.244,15.896,16.017,794975,0
+PPC.US,D,20060410,000000,16.07,16.418,15.979,16.327,1047134,0
+PPC.US,D,20060411,000000,16.425,16.471,15.919,16.017,1507661,0
+PPC.US,D,20060412,000000,16.183,16.214,16.025,16.085,1477232,0
+PPC.US,D,20060413,000000,16.04,16.062,15.828,15.873,544403,0
+PPC.US,D,20060417,000000,15.919,16.025,15.836,15.904,580653,0
+PPC.US,D,20060418,000000,15.896,16.1,15.843,16.062,950557,0
+PPC.US,D,20060419,000000,16.032,16.19,16.032,16.146,1384492,0
+PPC.US,D,20060420,000000,15.836,16.274,15.76,16.146,2153140,0
+PPC.US,D,20060421,000000,17.007,17.937,16.667,17.756,5692227,0
+PPC.US,D,20060424,000000,18.02,18.028,17.385,17.4,2705878,0
+PPC.US,D,20060425,000000,17.393,17.945,17.354,17.657,1268070,0
+PPC.US,D,20060426,000000,17.786,20.703,17.778,20.265,4643506,0
+PPC.US,D,20060427,000000,18.27,21.165,16.66,19.57,6971410,0
+PPC.US,D,20060428,000000,19.524,20.031,19.487,19.751,1251666,0
+PPC.US,D,20060501,000000,19.842,19.978,19.305,19.555,2033013,0
+PPC.US,D,20060502,000000,19.434,21.233,19.161,21.013,8635314,0
+PPC.US,D,20060503,000000,20.295,20.613,19.955,20.484,3517523,0
+PPC.US,D,20060504,000000,20.484,20.484,19.766,19.887,1780855,0
+PPC.US,D,20060505,000000,20.174,20.401,20.121,20.205,1277463,0
+PPC.US,D,20060508,000000,20.159,20.288,19.88,20.181,1036947,0
+PPC.US,D,20060509,000000,20.069,20.084,19.638,19.645,2134619,0
+PPC.US,D,20060510,000000,19.57,19.781,19.487,19.691,1622759,0
+PPC.US,D,20060511,000000,19.955,19.978,19.653,19.713,2003776,0
+PPC.US,D,20060512,000000,19.418,19.796,19.418,19.464,2105910,0
+PPC.US,D,20060515,000000,19.275,20.038,19.161,19.932,1430135,0
+PPC.US,D,20060516,000000,19.803,20.099,19.653,19.955,1071344,0
+PPC.US,D,20060517,000000,19.827,19.872,18.799,19.169,1489140,0
+PPC.US,D,20060518,000000,19.388,19.524,19.237,19.471,1224280,0
+PPC.US,D,20060519,000000,19.471,19.992,19.366,19.895,3196040,0
+PPC.US,D,20060522,000000,20.779,20.779,20.121,20.583,3250150,0
+PPC.US,D,20060523,000000,20.477,20.749,19.751,19.902,2097311,0
+PPC.US,D,20060524,000000,19.924,19.94,18.844,19.759,2219554,0
+PPC.US,D,20060525,000000,19.728,20.673,19.653,20.62,1766170,0
+PPC.US,D,20060526,000000,20.62,20.983,20.431,20.877,1053220,0
+PPC.US,D,20060530,000000,20.688,20.794,20.091,20.273,872369,0
+PPC.US,D,20060531,000000,20.317,20.477,20.144,20.431,1367822,0
+PPC.US,D,20060601,000000,20.401,20.514,20.205,20.371,755682,0
+PPC.US,D,20060602,000000,20.341,20.348,19.698,19.895,960876,0
+PPC.US,D,20060605,000000,19.751,20.303,19.494,20.106,864563,0
+PPC.US,D,20060606,000000,20.069,20.273,19.691,20.084,1082325,0
+PPC.US,D,20060607,000000,20.06,20.484,19.955,20.174,753566,0
+PPC.US,D,20060608,000000,19.963,20.249,19.698,20.031,1165672,0
+PPC.US,D,20060609,000000,19.902,20.181,19.585,19.774,616374,0
+PPC.US,D,20060612,000000,19.698,20.099,19.418,19.509,1172551,0
+PPC.US,D,20060613,000000,19.358,19.645,18.844,19.003,1938818,0
+PPC.US,D,20060614,000000,18.942,19.6,18.942,19.214,1115267,0
+PPC.US,D,20060615,000000,19.146,19.237,18.753,18.942,2139116,0
+PPC.US,D,20060616,000000,18.95,19.153,18.859,18.964,1323106,0
+PPC.US,D,20060619,000000,18.95,19.169,18.375,18.542,776851,0
+PPC.US,D,20060620,000000,18.466,18.753,18.45,18.655,883879,0
+PPC.US,D,20060621,000000,18.7,19.275,18.595,19.071,1323635,0
+PPC.US,D,20060622,000000,19.093,19.653,19.048,19.615,1236054,0
+PPC.US,D,20060623,000000,19.577,20.144,19.373,20.069,1294530,0
+PPC.US,D,20060626,000000,20.06,20.174,19.426,19.539,900284,0
+PPC.US,D,20060627,000000,19.381,19.706,19.335,19.464,683978,0
+PPC.US,D,20060628,000000,19.592,19.698,19.063,19.57,873295,0
+PPC.US,D,20060629,000000,19.66,20.212,19.638,20.167,658577,0
+PPC.US,D,20060630,000000,20.167,20.181,19.464,19.502,3110179,0
+PPC.US,D,20060703,000000,19.502,19.751,19.275,19.328,329949,0
+PPC.US,D,20060705,000000,19.146,19.184,18.587,18.995,1170964,0
+PPC.US,D,20060706,000000,19.078,19.532,19.078,19.478,1081001,0
+PPC.US,D,20060707,000000,19.35,19.532,19.124,19.214,1377613,0
+PPC.US,D,20060710,000000,19.992,20.968,19.803,20.363,2113185,0
+PPC.US,D,20060711,000000,20.28,20.492,19.88,20.394,1198746,0
+PPC.US,D,20060712,000000,20.356,20.394,19.441,19.585,1159983,0
+PPC.US,D,20060713,000000,19.517,19.706,19.131,19.342,1045943,0
+PPC.US,D,20060714,000000,19.275,19.298,18.632,18.844,1037343,0
+PPC.US,D,20060717,000000,18.731,19.078,18.685,19.01,971592,0
+PPC.US,D,20060718,000000,19.199,19.313,18.632,18.988,610420,0
+PPC.US,D,20060719,000000,18.98,19.577,18.973,19.464,815614,0
+PPC.US,D,20060720,000000,19.532,19.827,19.524,19.653,711230,0
+PPC.US,D,20060721,000000,19.577,19.645,18.852,18.95,787170,0
+PPC.US,D,20060724,000000,18.867,19.373,18.867,19.214,720623,0
+PPC.US,D,20060725,000000,19.161,19.524,18.799,19.003,774733,0
+PPC.US,D,20060726,000000,18.927,19.267,18.753,19.131,587930,0
+PPC.US,D,20060727,000000,19.146,19.275,18.639,18.799,885599,0
+PPC.US,D,20060728,000000,18.836,19.464,18.836,19.342,500216,0
+PPC.US,D,20060731,000000,18.784,19.35,18.519,19.32,781745,0
+PPC.US,D,20060801,000000,18.519,19.252,18.39,18.443,1356445,0
+PPC.US,D,20060802,000000,18.428,18.852,18.322,18.36,1263308,0
+PPC.US,D,20060803,000000,18.232,18.557,18.043,18.27,1179034,0
+PPC.US,D,20060804,000000,17.997,18.504,17.997,18.421,1127571,0
+PPC.US,D,20060807,000000,18.338,18.519,18.005,18.149,1305643,0
+PPC.US,D,20060808,000000,18.171,18.179,17.778,17.96,1288974,0
+PPC.US,D,20060809,000000,18.028,18.262,17.725,17.763,885334,0
+PPC.US,D,20060810,000000,17.732,17.914,17.604,17.786,1099921,0
+PPC.US,D,20060811,000000,17.725,17.793,17.491,17.506,952277,0
+PPC.US,D,20060814,000000,17.468,17.997,17.468,17.536,814820,0
+PPC.US,D,20060815,000000,17.604,17.937,17.604,17.771,663868,0
+PPC.US,D,20060816,000000,17.945,17.945,17.551,17.688,1067243,0
+PPC.US,D,20060817,000000,17.688,18.338,17.672,18.118,1391107,0
+PPC.US,D,20060818,000000,18.186,18.277,17.688,17.877,1488345,0
+PPC.US,D,20060821,000000,17.877,19.698,17.877,18.874,2204603,0
+PPC.US,D,20060822,000000,18.821,18.889,18.466,18.579,1833642,0
+PPC.US,D,20060823,000000,18.519,18.625,18.202,18.217,1092379,0
+PPC.US,D,20060824,000000,18.33,18.542,18.111,18.202,1216474,0
+PPC.US,D,20060825,000000,18.065,18.353,18.035,18.164,839295,0
+PPC.US,D,20060828,000000,18.164,18.246,17.808,17.907,973444,0
+PPC.US,D,20060829,000000,17.997,19.153,17.997,18.625,2784728,0
+PPC.US,D,20060830,000000,18.678,18.828,18.314,18.466,1583599,0
+PPC.US,D,20060831,000000,18.511,18.663,18.406,18.413,619813,0
+PPC.US,D,20060901,000000,18.519,18.814,18.262,18.382,1128628,0
+PPC.US,D,20060905,000000,18.368,18.481,18.05,18.141,910470,0
+PPC.US,D,20060906,000000,18.065,18.209,17.718,17.748,1150458,0
+PPC.US,D,20060907,000000,18.368,18.852,18.27,18.731,2596865,0
+PPC.US,D,20060908,000000,18.806,19.313,18.806,19.245,1855206,0
+PPC.US,D,20060911,000000,19.335,19.381,18.61,18.647,1125718,0
+PPC.US,D,20060912,000000,18.639,18.731,18.345,18.421,2209896,0
+PPC.US,D,20060913,000000,18.428,18.821,18.33,18.784,1383037,0
+PPC.US,D,20060914,000000,19.093,20.666,19.093,20.635,4026603,0
+PPC.US,D,20060915,000000,20.9,20.938,20.598,20.93,1718411,0
+PPC.US,D,20060918,000000,20.938,21.142,20.9,21.127,2335577,0
+PPC.US,D,20060919,000000,21.165,21.316,20.711,21.308,2434800,0
+PPC.US,D,20060920,000000,21.497,21.679,21.452,21.565,1871346,0
+PPC.US,D,20060921,000000,21.792,21.898,21.49,21.497,1140139,0
+PPC.US,D,20060922,000000,21.505,21.535,21.277,21.429,670219,0
+PPC.US,D,20060925,000000,21.437,21.61,21.255,21.384,670351,0
+PPC.US,D,20060926,000000,21.505,21.92,21.467,21.859,815481,0
+PPC.US,D,20060927,000000,21.542,21.542,21.263,21.331,1770007,0
+PPC.US,D,20060928,000000,21.391,21.391,20.915,21.142,646801,0
+PPC.US,D,20060929,000000,21.074,21.119,20.673,20.673,759916,0
+PPC.US,D,20061002,000000,20.62,20.696,20.333,20.469,571657,0
+PPC.US,D,20061003,000000,20.492,20.9,20.295,20.552,640320,0
+PPC.US,D,20061004,000000,20.469,20.749,20.356,20.673,415546,0
+PPC.US,D,20061005,000000,20.537,20.938,20.477,20.84,382736,0
+PPC.US,D,20061006,000000,20.711,20.771,20.363,20.484,413826,0
+PPC.US,D,20061009,000000,20.409,20.787,20.378,20.673,367787,0
+PPC.US,D,20061010,000000,20.537,20.711,20.333,20.394,416340,0
+PPC.US,D,20061011,000000,20.394,20.545,20.069,20.121,452854,0
+PPC.US,D,20061012,000000,20.137,20.371,20.008,20.008,719698,0
+PPC.US,D,20061013,000000,20.031,20.317,19.812,20.288,1000433,0
+PPC.US,D,20061016,000000,20.257,20.681,20.181,20.643,1363986,0
+PPC.US,D,20061017,000000,20.598,20.643,20.242,20.53,459336,0
+PPC.US,D,20061018,000000,20.651,20.802,20.454,20.484,422293,0
+PPC.US,D,20061019,000000,19.653,20.462,19.539,19.88,1276935,0
+PPC.US,D,20061020,000000,19.735,19.781,19.018,19.29,2327772,0
+PPC.US,D,20061023,000000,19.131,19.645,19.109,19.313,770897,0
+PPC.US,D,20061024,000000,19.161,19.192,18.896,18.95,1427753,0
+PPC.US,D,20061025,000000,18.564,19.056,18.564,19.003,1035492,0
+PPC.US,D,20061026,000000,18.896,19.305,18.896,19.169,1307495,0
+PPC.US,D,20061027,000000,18.988,19.153,18.753,19.018,593222,0
+PPC.US,D,20061030,000000,18.935,19.29,18.896,19.161,632513,0
+PPC.US,D,20061031,000000,19.116,19.275,18.828,18.882,866945,0
+PPC.US,D,20061101,000000,18.738,18.92,18.239,18.413,1425901,0
+PPC.US,D,20061102,000000,18.277,18.443,18.27,18.368,857948,0
+PPC.US,D,20061103,000000,18.496,18.625,18.27,18.277,588459,0
+PPC.US,D,20061106,000000,18.285,18.285,17.8,17.868,993685,0
+PPC.US,D,20061107,000000,17.763,18.065,17.65,17.914,625899,0
+PPC.US,D,20061108,000000,17.8,18.073,17.8,17.982,399538,0
+PPC.US,D,20061109,000000,17.967,18.103,17.884,18.035,562925,0
+PPC.US,D,20061110,000000,18.057,18.33,17.952,18.292,524559,0
+PPC.US,D,20061113,000000,18.406,18.413,17.839,18.065,913645,0
+PPC.US,D,20061114,000000,18.844,19.464,18.474,19.01,1668931,0
+PPC.US,D,20061115,000000,18.896,19.101,18.224,18.285,1781516,0
+PPC.US,D,20061116,000000,18.322,18.564,18.202,18.436,1784691,0
+PPC.US,D,20061117,000000,18.345,18.678,18.277,18.647,1083648,0
+PPC.US,D,20061120,000000,18.707,18.882,18.511,18.632,676304,0
+PPC.US,D,20061121,000000,18.784,18.896,18.632,18.814,694165,0
+PPC.US,D,20061122,000000,18.821,19.093,18.655,19.056,697604,0
+PPC.US,D,20061124,000000,18.964,19.161,18.693,19.085,280603,0
+PPC.US,D,20061127,000000,18.912,18.92,18.073,18.133,1479085,0
+PPC.US,D,20061128,000000,18.028,18.398,17.899,18.239,700515,0
+PPC.US,D,20061129,000000,18.33,18.731,18.133,18.731,1726745,0
+PPC.US,D,20061130,000000,18.776,19.29,18.746,19.29,2010126,0
+PPC.US,D,20061201,000000,19.275,19.577,19.085,19.184,1721056,0
+PPC.US,D,20061204,000000,20.227,21.391,20.174,21.088,3530223,0
+PPC.US,D,20061205,000000,21.165,21.883,21.165,21.731,2453322,0
+PPC.US,D,20061206,000000,21.731,22.336,21.731,22.253,3134786,0
+PPC.US,D,20061207,000000,22.072,22.261,21.709,21.762,1323768,0
+PPC.US,D,20061208,000000,21.747,22.2,21.709,21.905,1021865,0
+PPC.US,D,20061211,000000,21.822,22.079,21.716,21.988,810983,0
+PPC.US,D,20061212,000000,21.905,22.004,21.618,21.973,1274156,0
+PPC.US,D,20061213,000000,22.072,22.336,21.595,21.686,1903626,0
+PPC.US,D,20061214,000000,21.694,21.927,21.602,21.731,903591,0
+PPC.US,D,20061215,000000,21.739,21.883,21.391,21.437,944207,0
+PPC.US,D,20061218,000000,21.467,21.656,21.27,21.422,725255,0
+PPC.US,D,20061219,000000,21.301,21.413,21.006,21.21,618358,0
+PPC.US,D,20061220,000000,21.24,22.064,21.217,22.026,832415,0
+PPC.US,D,20061221,000000,22.026,22.261,21.754,21.883,852260,0
+PPC.US,D,20061222,000000,21.845,22.019,21.762,21.905,461850,0
+PPC.US,D,20061226,000000,21.807,22.041,21.769,21.936,458278,0
+PPC.US,D,20061227,000000,22.056,22.223,21.958,22.109,491617,0
+PPC.US,D,20061228,000000,22.102,22.495,22.041,22.329,710040,0
+PPC.US,D,20061229,000000,22.261,22.487,22.162,22.245,682654,0
+PPC.US,D,20070103,000000,22.253,22.593,22.019,22.253,628413,0
+PPC.US,D,20070104,000000,22.17,22.268,21.951,21.951,796430,0
+PPC.US,D,20070105,000000,21.815,21.905,21.27,21.61,901606,0
+PPC.US,D,20070108,000000,21.626,22.019,21.399,21.973,835855,0
+PPC.US,D,20070109,000000,21.92,22.321,21.92,22.253,755550,0
+PPC.US,D,20070110,000000,22.2,22.616,22.109,22.616,943015,0
+PPC.US,D,20070111,000000,22.676,23.553,22.669,23.394,1383169,0
+PPC.US,D,20070112,000000,23.425,23.477,22.766,22.873,1353534,0
+PPC.US,D,20070116,000000,23.054,23.062,22.45,22.533,1111827,0
+PPC.US,D,20070117,000000,22.593,23.432,22.518,22.979,1250607,0
+PPC.US,D,20070118,000000,22.85,22.933,22.155,22.253,1123998,0
+PPC.US,D,20070119,000000,22.155,22.45,21.981,22.276,722080,0
+PPC.US,D,20070122,000000,22.268,22.427,22.019,22.072,829372,0
+PPC.US,D,20070123,000000,21.731,22.193,21.505,22.14,902268,0
+PPC.US,D,20070124,000000,22.261,22.669,22.253,22.381,746554,0
+PPC.US,D,20070125,000000,22.336,22.593,22.116,22.23,1367161,0
+PPC.US,D,20070126,000000,22.223,22.381,21.875,22.14,970930,0
+PPC.US,D,20070129,000000,22.147,23.379,22.072,22.404,2234635,0
+PPC.US,D,20070130,000000,22.676,23.984,22.669,23.961,3777355,0
+PPC.US,D,20070131,000000,24.565,25.518,23.651,23.939,3364851,0
+PPC.US,D,20070201,000000,23.999,24.112,23.674,23.999,1040122,0
+PPC.US,D,20070202,000000,24.15,24.362,23.651,24.233,1094761,0
+PPC.US,D,20070205,000000,24.165,24.188,23.372,23.674,1743282,0
+PPC.US,D,20070206,000000,23.787,23.787,23.175,23.409,1007048,0
+PPC.US,D,20070207,000000,23.402,23.515,23.069,23.243,708055,0
+PPC.US,D,20070208,000000,23.062,23.432,23.062,23.16,746687,0
+PPC.US,D,20070209,000000,23.062,23.341,22.661,23.077,1370469,0
+PPC.US,D,20070212,000000,22.918,23.81,22.812,23.742,1879233,0
+PPC.US,D,20070213,000000,23.734,23.923,23.326,23.787,1005140,0
+PPC.US,D,20070214,000000,23.78,24.158,23.765,23.833,1294470,0
+PPC.US,D,20070215,000000,23.833,24.271,23.833,23.863,786507,0
+PPC.US,D,20070216,000000,23.908,24.672,23.893,24.483,1728069,0
+PPC.US,D,20070220,000000,24.376,25.103,24.211,25.027,1158925,0
+PPC.US,D,20070221,000000,24.876,24.997,24.385,24.565,1051896,0
+PPC.US,D,20070222,000000,24.528,24.702,23.931,24.075,851730,0
+PPC.US,D,20070223,000000,24.112,24.158,23.469,24.044,1379200,0
+PPC.US,D,20070226,000000,24.075,24.43,24.051,24.248,986504,0
+PPC.US,D,20070227,000000,23.871,23.871,22.827,23.054,965506,0
+PPC.US,D,20070228,000000,23.054,23.53,22.827,23.122,1851899,0
+PPC.US,D,20070301,000000,22.676,23.409,22.495,23.084,689301,0
+PPC.US,D,20070302,000000,22.979,23.084,22.306,22.336,974634,0
+PPC.US,D,20070305,000000,22.072,22.336,21.943,21.981,678024,0
+PPC.US,D,20070306,000000,22.253,22.812,22.079,22.698,856758,0
+PPC.US,D,20070307,000000,22.722,23.001,22.019,22.88,889699,0
+PPC.US,D,20070308,000000,23.258,23.425,23.13,23.402,1029274,0
+PPC.US,D,20070309,000000,23.666,23.666,23.107,23.5,718904,0
+PPC.US,D,20070312,000000,23.5,23.78,23.334,23.583,708849,0
+PPC.US,D,20070313,000000,23.469,23.508,23.009,23.062,883747,0
+PPC.US,D,20070314,000000,23.032,23.432,22.941,23.289,1369542,0
+PPC.US,D,20070315,000000,23.319,23.787,23.319,23.674,770103,0
+PPC.US,D,20070316,000000,23.666,23.734,23.077,23.629,834532,0
+PPC.US,D,20070319,000000,23.863,24.067,23.697,23.803,690460,0
+PPC.US,D,20070320,000000,23.84,24.339,23.712,24.279,1157073,0
+PPC.US,D,20070321,000000,24.354,24.785,24.196,24.717,841676,0
+PPC.US,D,20070322,000000,24.83,25.133,24.687,24.929,1347051,0
+PPC.US,D,20070323,000000,25.065,25.065,24.498,24.498,772484,0
+PPC.US,D,20070326,000000,24.551,24.626,23.976,24.354,878984,0
+PPC.US,D,20070327,000000,24.324,24.324,23.923,24.075,552474,0
+PPC.US,D,20070328,000000,23.991,24.589,23.939,24.264,1002064,0
+PPC.US,D,20070329,000000,24.46,24.536,23.734,23.939,683053,0
+PPC.US,D,20070330,000000,24.868,25.42,24.453,25.087,2876808,0
+PPC.US,D,20070402,000000,25.186,25.224,24.664,24.77,2183260,0
+PPC.US,D,20070403,000000,24.982,25.911,24.83,25.722,1948476,0
+PPC.US,D,20070404,000000,25.7,26.486,25.7,26.259,1899261,0
+PPC.US,D,20070405,000000,26.267,26.267,25.413,25.617,1281697,0
+PPC.US,D,20070409,000000,25.617,25.798,25.269,25.632,775792,0
+PPC.US,D,20070410,000000,25.677,26.236,25.404,26.161,891023,0
+PPC.US,D,20070411,000000,26.243,26.252,25.669,26.002,998978,0
+PPC.US,D,20070412,000000,25.986,26.274,25.813,26.025,780422,0
+PPC.US,D,20070413,000000,26.07,26.5,26.002,26.478,810917,0
+PPC.US,D,20070416,000000,26.735,26.954,26.516,26.645,778818,0
+PPC.US,D,20070417,000000,26.705,26.728,26.403,26.471,559354,0
+PPC.US,D,20070418,000000,26.554,26.629,26.055,26.267,770899,0
+PPC.US,D,20070419,000000,26.093,26.471,25.904,26.312,621400,0
+PPC.US,D,20070420,000000,26.456,26.622,26.32,26.456,471336,0
+PPC.US,D,20070423,000000,26.267,27.332,26.078,27.234,1569708,0
+PPC.US,D,20070424,000000,27.325,27.589,27.249,27.484,899622,0
+PPC.US,D,20070425,000000,27.756,28.292,27.756,28.028,2188754,0
+PPC.US,D,20070426,000000,28.383,28.549,28.194,28.27,1145563,0
+PPC.US,D,20070427,000000,28.156,28.164,27.544,27.748,756926,0
+PPC.US,D,20070430,000000,27.899,28.209,27.4,27.596,1423520,0
+PPC.US,D,20070501,000000,26.252,28.119,26.206,27.249,2113061,0
+PPC.US,D,20070502,000000,27.431,28.67,27.355,27.892,1542587,0
+PPC.US,D,20070503,000000,27.998,28.164,27.431,27.514,1319401,0
+PPC.US,D,20070504,000000,27.673,27.892,27.339,27.703,713348,0
+PPC.US,D,20070507,000000,27.718,27.718,27.166,27.62,504556,0
+PPC.US,D,20070508,000000,27.37,27.385,26.849,27.075,776321,0
+PPC.US,D,20070509,000000,26.954,27.249,26.682,27.06,795239,0
+PPC.US,D,20070510,000000,26.871,26.917,26.509,26.561,764944,0
+PPC.US,D,20070511,000000,26.743,27.106,26.652,26.917,518738,0
+PPC.US,D,20070514,000000,26.841,27.121,26.456,26.478,488045,0
+PPC.US,D,20070515,000000,26.531,26.864,26.327,26.463,821400,0
+PPC.US,D,20070516,000000,26.531,27.363,26.471,27.302,841403,0
+PPC.US,D,20070517,000000,27.287,27.627,27.068,27.446,1179563,0
+PPC.US,D,20070518,000000,27.567,27.635,27.408,27.567,676436,0
+PPC.US,D,20070521,000000,27.582,27.756,27.378,27.642,656327,0
+PPC.US,D,20070522,000000,27.786,27.793,27.446,27.62,708727,0
+PPC.US,D,20070523,000000,27.635,27.695,27.038,27.136,1558067,0
+PPC.US,D,20070524,000000,27.967,29.101,26.274,26.577,4471413,0
+PPC.US,D,20070525,000000,26.781,27.211,26.471,26.781,902665,0
+PPC.US,D,20070529,000000,26.909,27.339,26.592,26.864,1038006,0
+PPC.US,D,20070530,000000,26.607,26.818,26.38,26.697,867871,0
+PPC.US,D,20070531,000000,26.886,26.992,26.66,26.705,892849,0
+PPC.US,D,20070601,000000,26.773,27.045,26.682,26.834,491876,0
+PPC.US,D,20070604,000000,26.841,26.886,26.5,26.834,862447,0
+PPC.US,D,20070605,000000,26.757,26.917,26.274,26.403,942354,0
+PPC.US,D,20070606,000000,26.312,26.531,25.858,26.168,1015911,0
+PPC.US,D,20070607,000000,26.168,26.365,25.208,25.375,1181548,0
+PPC.US,D,20070608,000000,25.322,25.541,25.012,25.397,1116060,0
+PPC.US,D,20070611,000000,25.496,25.896,25.322,25.745,991569,0
+PPC.US,D,20070612,000000,25.556,26.297,25.065,25.571,1423255,0
+PPC.US,D,20070613,000000,25.775,26.176,25.481,26.123,1730053,0
+PPC.US,D,20070614,000000,26.123,26.546,26.123,26.38,909148,0
+PPC.US,D,20070615,000000,26.796,27.657,26.796,27.559,1961176,0
+PPC.US,D,20070618,000000,27.763,28.338,27.544,27.816,1332796,0
+PPC.US,D,20070619,000000,27.642,27.884,26.902,27.718,1249946,0
+PPC.US,D,20070620,000000,27.748,28.081,27.748,27.786,871575,0
+PPC.US,D,20070621,000000,27.93,28.413,27.741,28.398,1288737,0
+PPC.US,D,20070622,000000,28.255,28.572,28.134,28.549,1273494,0
+PPC.US,D,20070625,000000,28.481,28.889,28.3,28.459,1026760,0
+PPC.US,D,20070626,000000,28.549,28.625,28.202,28.33,1166995,0
+PPC.US,D,20070627,000000,28.187,28.738,28.119,28.655,868400,0
+PPC.US,D,20070628,000000,28.602,29.131,28.466,28.678,762694,0
+PPC.US,D,20070629,000000,28.799,29.222,28.692,28.852,843660,0
+PPC.US,D,20070702,000000,29.056,29.978,28.988,29.797,1260529,0
+PPC.US,D,20070703,000000,29.804,30.099,29.555,30.061,501804,0
+PPC.US,D,20070705,000000,30.212,30.227,29.388,29.517,1389542,0
+PPC.US,D,20070706,000000,29.411,29.691,29.23,29.585,590973,0
+PPC.US,D,20070709,000000,29.683,29.691,29.184,29.275,1196762,0
+PPC.US,D,20070710,000000,28.965,29.411,28.685,28.738,930095,0
+PPC.US,D,20070711,000000,28.723,28.867,28.474,28.519,817465,0
+PPC.US,D,20070712,000000,28.61,29.094,28.572,29.094,593089,0
+PPC.US,D,20070713,000000,29.177,29.608,28.814,29.464,873956,0
+PPC.US,D,20070716,000000,29.403,29.403,28.496,28.995,1419816,0
+PPC.US,D,20070717,000000,29.162,29.577,29.026,29.381,882953,0
+PPC.US,D,20070718,000000,29.252,29.396,28.784,29.215,658708,0
+PPC.US,D,20070719,000000,29.509,29.895,29.131,29.328,579066,0
+PPC.US,D,20070720,000000,29.26,29.32,28.572,28.806,793520,0
+PPC.US,D,20070723,000000,28.905,29.479,28.716,28.965,576022,0
+PPC.US,D,20070724,000000,28.723,28.769,28.005,28.232,794975,0
+PPC.US,D,20070725,000000,29.29,29.721,28.527,29.335,2074580,0
+PPC.US,D,20070726,000000,28.837,29.683,28.625,28.935,1375143,0
+PPC.US,D,20070727,000000,28.949,29.094,27.96,27.967,1537561,0
+PPC.US,D,20070730,000000,27.96,28.141,26.849,27.234,2609301,0
+PPC.US,D,20070731,000000,28.391,28.466,25.224,25.458,5142796,0
+PPC.US,D,20070801,000000,25.624,25.889,24.672,24.967,2811849,0
+PPC.US,D,20070802,000000,24.982,25.186,24.112,24.407,3945001,0
+PPC.US,D,20070803,000000,24.354,25.171,24.196,24.725,2809070,0
+PPC.US,D,20070806,000000,24.936,25.322,24.354,25.125,2457689,0
+PPC.US,D,20070807,000000,24.959,26.645,24.823,26.335,2828834,0
+PPC.US,D,20070808,000000,26.267,27.31,26.07,27.257,3071813,0
+PPC.US,D,20070809,000000,27.249,27.96,26.757,27.892,2386048,0
+PPC.US,D,20070810,000000,27.506,28.376,26.66,28.028,2299726,0
+PPC.US,D,20070813,000000,28.119,28.504,27.718,28.088,1793027,0
+PPC.US,D,20070814,000000,28.081,28.527,27.204,27.295,1161571,0
+PPC.US,D,20070815,000000,27.204,27.665,26.456,26.463,1200864,0
+PPC.US,D,20070816,000000,25.806,26.297,25.337,26.259,3055804,0
+PPC.US,D,20070817,000000,27.249,27.385,26.713,27.068,1650674,0
+PPC.US,D,20070820,000000,27.166,27.748,26.985,27.529,1035888,0
+PPC.US,D,20070821,000000,27.627,27.96,27.484,27.801,1186972,0
+PPC.US,D,20070822,000000,28.043,28.67,27.975,28.504,2078260,0
+PPC.US,D,20070823,000000,28.761,29.033,28.489,28.92,1192528,0
+PPC.US,D,20070824,000000,28.92,29.698,28.784,29.562,1760084,0
+PPC.US,D,20070827,000000,29.57,30.477,29.252,29.849,1345257,0
+PPC.US,D,20070828,000000,29.472,29.472,27.339,28.481,1202054,0
+PPC.US,D,20070829,000000,28.685,29.275,28.685,29.063,1201128,0
+PPC.US,D,20070830,000000,28.874,29.547,28.791,29.033,572848,0
+PPC.US,D,20070831,000000,29.441,30.772,29.29,30.681,1885369,0
+PPC.US,D,20070904,000000,30.537,30.991,29.955,29.97,1711134,0
+PPC.US,D,20070905,000000,29.63,29.804,29.003,29.071,1027421,0
+PPC.US,D,20070906,000000,28.958,29.487,28.307,28.368,1205229,0
+PPC.US,D,20070907,000000,27.967,28.239,27.544,27.99,1199408,0
+PPC.US,D,20070910,000000,28.111,28.156,27.211,27.741,772882,0
+PPC.US,D,20070911,000000,27.945,28.315,27.853,28.239,668764,0
+PPC.US,D,20070912,000000,28.187,28.187,27.612,27.824,1464531,0
+PPC.US,D,20070913,000000,28.043,28.088,27.499,27.574,368713,0
+PPC.US,D,20070914,000000,27.325,27.839,27.211,27.657,519002,0
+PPC.US,D,20070917,000000,27.567,28.156,27.06,27.211,523634,0
+PPC.US,D,20070918,000000,27.287,27.31,25.685,25.934,2443665,0
+PPC.US,D,20070919,000000,26.342,26.342,25.556,25.881,2107365,0
+PPC.US,D,20070920,000000,25.911,26.735,25.896,26.675,1664566,0
+PPC.US,D,20070921,000000,26.902,26.909,26.221,26.236,1033772,0
+PPC.US,D,20070924,000000,26.229,26.486,26.093,26.456,1161175,0
+PPC.US,D,20070925,000000,26.243,26.456,26.138,26.448,702499,0
+PPC.US,D,20070926,000000,26.448,26.66,26.395,26.645,870649,0
+PPC.US,D,20070927,000000,26.818,26.879,26.327,26.486,1490595,0
+PPC.US,D,20070928,000000,26.357,26.546,26.115,26.252,910868,0
+PPC.US,D,20071001,000000,26.448,27.106,26.403,26.917,1154294,0
+PPC.US,D,20071002,000000,26.757,27.196,26.577,26.781,1169376,0
+PPC.US,D,20071003,000000,26.577,26.614,26.1,26.243,912323,0
+PPC.US,D,20071004,000000,26.32,26.622,25.639,25.889,950557,0
+PPC.US,D,20071005,000000,26.078,26.236,25.231,25.692,936665,0
+PPC.US,D,20071008,000000,25.7,25.874,25.571,25.685,517680,0
+PPC.US,D,20071009,000000,25.775,25.919,25.518,25.798,691253,0
+PPC.US,D,20071010,000000,25.798,26.04,25.669,25.889,841941,0
+PPC.US,D,20071011,000000,25.972,26.025,24.747,24.989,2379898,0
+PPC.US,D,20071012,000000,25.095,25.178,24.46,25.133,1269261,0
+PPC.US,D,20071015,000000,25.08,25.314,24.565,24.846,621665,0
+PPC.US,D,20071016,000000,24.755,25.413,24.573,25.163,844586,0
+PPC.US,D,20071017,000000,25.36,25.783,24.997,25.216,765075,0
+PPC.US,D,20071018,000000,25.178,25.481,23.576,23.75,2977750,0
+PPC.US,D,20071019,000000,23.666,23.666,21.156,21.277,5968199,0
+PPC.US,D,20071022,000000,20.938,21.663,20.9,21.641,1840918,0
+PPC.US,D,20071023,000000,21.792,22.253,21.413,21.92,1101772,0
+PPC.US,D,20071024,000000,21.852,22.261,21.565,22.208,2029707,0
+PPC.US,D,20071025,000000,22.238,22.306,21.936,22.079,715332,0
+PPC.US,D,20071026,000000,22.306,22.412,22.011,22.162,441741,0
+PPC.US,D,20071029,000000,22.102,22.283,21.981,22.155,664795,0
+PPC.US,D,20071030,000000,22.079,22.79,22.041,22.313,803442,0
+PPC.US,D,20071031,000000,22.441,22.57,22.116,22.45,549166,0
+PPC.US,D,20071101,000000,22.177,22.276,21.716,21.739,918144,0
+PPC.US,D,20071102,000000,21.936,22.004,21.277,21.565,665985,0
+PPC.US,D,20071105,000000,21.248,21.618,21.066,21.134,534084,0
+PPC.US,D,20071106,000000,21.134,21.156,20.628,20.824,1188957,0
+PPC.US,D,20071107,000000,20.763,20.787,20.386,20.401,1192926,0
+PPC.US,D,20071108,000000,20.545,20.59,19.539,19.985,1699366,0
+PPC.US,D,20071109,000000,19.532,20.409,19.35,20.031,1081266,0
+PPC.US,D,20071112,000000,19.607,19.721,18.896,18.942,1763657,0
+PPC.US,D,20071113,000000,18.791,18.896,17.816,17.945,4871521,0
+PPC.US,D,20071114,000000,17.989,18.625,17.022,18.217,4389495,0
+PPC.US,D,20071115,000000,18.096,18.353,17.536,17.937,2903134,0
+PPC.US,D,20071116,000000,18.013,18.277,17.8,18.164,2898672,0
+PPC.US,D,20071119,000000,18.043,18.277,17.914,18.141,1631593,0
+PPC.US,D,20071120,000000,18.065,18.125,17.861,18.035,2332271,0
+PPC.US,D,20071121,000000,18.111,18.27,18.005,18.118,1153766,0
+PPC.US,D,20071123,000000,18.209,18.519,18.118,18.519,490559,0
+PPC.US,D,20071126,000000,18.511,18.716,18.224,18.338,1277596,0
+PPC.US,D,20071127,000000,18.307,18.557,17.945,18.428,1651733,0
+PPC.US,D,20071128,000000,18.602,19.153,18.534,19.003,1084089,0
+PPC.US,D,20071129,000000,18.995,19.6,18.92,19.381,1017452,0
+PPC.US,D,20071130,000000,19.441,19.834,19.441,19.713,1106932,0
+PPC.US,D,20071203,000000,19.857,19.887,19.487,19.623,1306351,0
+PPC.US,D,20071204,000000,19.478,20.719,19.426,20.424,1365045,0
+PPC.US,D,20071205,000000,20.673,20.696,20.288,20.506,1497209,0
+PPC.US,D,20071206,000000,20.424,21.422,20.424,21.422,800116,0
+PPC.US,D,20071207,000000,21.467,21.769,21.369,21.724,850408,0
+PPC.US,D,20071210,000000,21.648,21.648,21.225,21.573,1041710,0
+PPC.US,D,20071211,000000,21.724,22.366,21.361,21.459,1269182,0
+PPC.US,D,20071212,000000,21.859,22.245,20.847,20.976,2138190,0
+PPC.US,D,20071213,000000,20.953,21.55,20.892,21.345,565287,0
+PPC.US,D,20071214,000000,21.165,21.316,20.681,20.847,666515,0
+PPC.US,D,20071217,000000,20.666,20.945,20.348,20.348,931638,0
+PPC.US,D,20071218,000000,20.56,21.18,20.099,20.62,1217138,0
+PPC.US,D,20071219,000000,20.552,20.923,20.152,20.885,617829,0
+PPC.US,D,20071220,000000,21.088,21.429,20.87,21.384,637409,0
+PPC.US,D,20071221,000000,21.52,21.867,20.998,21.225,1113600,0
+PPC.US,D,20071224,000000,21.353,21.754,21.308,21.716,204002,0
+PPC.US,D,20071226,000000,21.641,21.927,21.565,21.927,450816,0
+PPC.US,D,20071227,000000,21.943,21.958,21.633,21.724,421234,0
+PPC.US,D,20071228,000000,21.739,22.14,21.602,21.981,377709,0
+PPC.US,D,20071231,000000,21.837,21.89,21.444,21.883,460527,0
+PPC.US,D,20080102,000000,21.656,21.792,21.233,21.391,1404942,0
+PPC.US,D,20080103,000000,21.316,21.316,19.449,19.471,2171662,0
+PPC.US,D,20080104,000000,19.26,19.26,18.67,18.738,1369542,0
+PPC.US,D,20080107,000000,18.896,19.577,18.753,19.418,945662,0
+PPC.US,D,20080108,000000,19.532,19.803,19.071,19.131,925980,0
+PPC.US,D,20080109,000000,19.153,19.57,18.935,19.487,674716,0
+PPC.US,D,20080110,000000,19.487,19.487,18.957,19.35,665721,0
+PPC.US,D,20080111,000000,19.237,19.487,18.685,19.01,1082684,0
+PPC.US,D,20080114,000000,18.942,19.056,18.277,18.655,1583899,0
+PPC.US,D,20080115,000000,18.322,18.693,18.186,18.254,1126360,0
+PPC.US,D,20080116,000000,18.186,18.254,17.475,18.081,1641016,0
+PPC.US,D,20080117,000000,18.27,18.338,17.8,17.967,1361604,0
+PPC.US,D,20080118,000000,18.013,18.103,17.423,17.732,1916247,0
+PPC.US,D,20080122,000000,17,18.496,16.803,17.922,1425311,0
+PPC.US,D,20080123,000000,17.483,19.803,17.4,19.766,2621345,0
+PPC.US,D,20080124,000000,19.735,19.978,18.784,18.912,1184918,0
+PPC.US,D,20080125,000000,19.146,19.237,18.156,18.421,1134618,0
+PPC.US,D,20080128,000000,18.262,19.759,18.133,19.441,1325658,0
+PPC.US,D,20080129,000000,17.551,18.663,17.506,18.013,2750566,0
+PPC.US,D,20080130,000000,17.914,18.753,17.446,18.193,2401624,0
+PPC.US,D,20080131,000000,17.967,18.639,17.68,18.519,1321223,0
+PPC.US,D,20080201,000000,18.639,19.653,18.602,19.6,1203631,0
+PPC.US,D,20080204,000000,19.517,19.585,19.018,19.033,1027289,0
+PPC.US,D,20080205,000000,18.784,19.275,18.647,18.828,1119872,0
+PPC.US,D,20080206,000000,19.01,19.048,18.292,18.338,1439183,0
+PPC.US,D,20080207,000000,18.156,18.896,18.156,18.663,640008,0
+PPC.US,D,20080208,000000,18.647,18.973,18.398,18.685,729358,0
+PPC.US,D,20080211,000000,18.617,18.896,18.292,18.571,1275677,0
+PPC.US,D,20080212,000000,18.632,18.844,18.156,18.731,1308706,0
+PPC.US,D,20080213,000000,18.874,18.935,18.254,18.904,1066793,0
+PPC.US,D,20080214,000000,18.973,19.078,18.406,18.707,708188,0
+PPC.US,D,20080215,000000,18.564,19.048,18.564,18.799,1118411,0
+PPC.US,D,20080219,000000,19.01,19.01,18.504,18.663,1288630,0
+PPC.US,D,20080220,000000,18.519,19.025,18.368,18.859,1857616,0
+PPC.US,D,20080221,000000,18.896,18.927,18.285,18.36,672031,0
+PPC.US,D,20080222,000000,18.413,18.7,18.149,18.617,796827,0
+PPC.US,D,20080225,000000,18.663,18.663,18.149,18.353,781481,0
+PPC.US,D,20080226,000000,18.262,18.436,18.149,18.186,666125,0
+PPC.US,D,20080227,000000,18.164,18.519,17.997,18.382,698795,0
+PPC.US,D,20080228,000000,18.36,18.398,18.081,18.217,504020,0
+PPC.US,D,20080229,000000,18.125,18.209,17.65,17.732,751657,0
+PPC.US,D,20080303,000000,17.771,17.793,17.347,17.793,682258,0
+PPC.US,D,20080304,000000,17.65,17.65,17.174,17.242,731736,0
+PPC.US,D,20080305,000000,17.302,18.398,17.272,18.314,1531897,0
+PPC.US,D,20080306,000000,18.246,18.443,18.028,18.125,1381030,0
+PPC.US,D,20080307,000000,18.028,18.33,17.453,17.543,872684,0
+PPC.US,D,20080310,000000,17.635,17.672,16.84,16.947,1201515,0
+PPC.US,D,20080311,000000,17.332,17.332,16.879,17.272,1501972,0
+PPC.US,D,20080312,000000,17.657,18.36,17.551,17.763,3187918,0
+PPC.US,D,20080313,000000,17.521,17.642,17.196,17.37,1165263,0
+PPC.US,D,20080314,000000,17.446,17.543,16.583,16.849,1128432,0
+PPC.US,D,20080317,000000,16.501,16.864,16.19,16.236,1482127,0
+PPC.US,D,20080318,000000,16.72,16.871,16.297,16.728,1125453,0
+PPC.US,D,20080319,000000,16.901,18.005,16.856,17.007,2257279,0
+PPC.US,D,20080320,000000,17.196,17.748,16.886,17.007,3085013,0
+PPC.US,D,20080324,000000,17.037,17.211,16.478,16.735,1050206,0
+PPC.US,D,20080325,000000,16.796,16.864,16.403,16.515,1361606,0
+PPC.US,D,20080326,000000,16.403,16.576,16.312,16.44,1156929,0
+PPC.US,D,20080327,000000,16.501,16.501,15.768,15.821,1345593,0
+PPC.US,D,20080328,000000,15.873,15.949,15.405,15.473,1437371,0
+PPC.US,D,20080331,000000,15.54,15.54,15.155,15.291,1378103,0
+PPC.US,D,20080401,000000,15.548,15.775,15.17,15.329,2073422,0
+PPC.US,D,20080402,000000,15.299,15.594,14.407,14.573,2248832,0
+PPC.US,D,20080403,000000,14.558,14.558,13.984,14.226,2138279,0
+PPC.US,D,20080404,000000,14.18,14.868,14.127,14.648,1302662,0
+PPC.US,D,20080407,000000,14.687,14.958,14.339,14.717,1073794,0
+PPC.US,D,20080408,000000,14.657,15.065,14.604,14.936,1043989,0
+PPC.US,D,20080409,000000,14.891,14.936,14.422,14.664,1378893,0
+PPC.US,D,20080410,000000,14.58,15.004,14.58,14.815,1625561,0
+PPC.US,D,20080411,000000,14.611,14.74,14.286,14.437,889922,0
+PPC.US,D,20080414,000000,14.528,15.216,14.528,15.05,2276250,0
+PPC.US,D,20080415,000000,15.004,15.435,14.921,15.344,1952692,0
+PPC.US,D,20080416,000000,15.608,15.896,15.48,15.858,2126531,0
+PPC.US,D,20080417,000000,15.684,16.977,15.684,16.909,2178800,0
+PPC.US,D,20080418,000000,16.856,18.028,16.856,17.71,2042663,0
+PPC.US,D,20080421,000000,18.443,19.434,18.338,19.342,3893771,0
+PPC.US,D,20080422,000000,19.267,19.388,18.292,18.761,2595905,0
+PPC.US,D,20080423,000000,18.806,19.298,18.398,18.617,1503999,0
+PPC.US,D,20080424,000000,18.7,18.776,18.156,18.262,1660570,0
+PPC.US,D,20080425,000000,18.3,18.45,17.732,18.103,1619397,0
+PPC.US,D,20080428,000000,18.164,18.655,18.141,18.571,987375,0
+PPC.US,D,20080429,000000,18.527,18.579,17.877,17.922,597392,0
+PPC.US,D,20080430,000000,18.013,18.716,17.96,18.27,737623,0
+PPC.US,D,20080501,000000,18.217,18.557,18.028,18.466,894319,0
+PPC.US,D,20080502,000000,18.632,18.632,17.989,18.217,1101938,0
+PPC.US,D,20080505,000000,17.604,18.707,17.022,18.043,3534216,0
+PPC.US,D,20080506,000000,18.186,19.418,18.186,19.184,2851752,0
+PPC.US,D,20080507,000000,19.169,19.91,19.169,19.691,2128151,0
+PPC.US,D,20080508,000000,19.728,20.091,19.653,19.842,1560664,0
+PPC.US,D,20080509,000000,19.721,19.721,18.859,19.109,1828755,0
+PPC.US,D,20080512,000000,19.221,19.713,19.214,19.546,1485286,0
+PPC.US,D,20080513,000000,18.141,18.716,17.967,18.232,3630922,0
+PPC.US,D,20080514,000000,18.292,18.791,18.239,18.307,1709331,0
+PPC.US,D,20080515,000000,18.382,18.912,18.3,18.632,1635401,0
+PPC.US,D,20080516,000000,18.632,18.791,18.254,18.685,1386943,0
+PPC.US,D,20080519,000000,18.716,18.784,18.217,18.217,1034330,0
+PPC.US,D,20080520,000000,18.156,18.156,17.567,17.861,1922805,0
+PPC.US,D,20080521,000000,18.013,18.277,17.604,17.824,992562,0
+PPC.US,D,20080522,000000,17.884,18.723,17.62,18.285,1276175,0
+PPC.US,D,20080523,000000,18.33,19.018,18.103,18.988,1755405,0
+PPC.US,D,20080527,000000,18.98,19.169,18.564,18.973,1213935,0
+PPC.US,D,20080528,000000,18.995,20.522,18.534,20.295,2833712,0
+PPC.US,D,20080529,000000,20.303,20.317,19.494,19.577,2258824,0
+PPC.US,D,20080530,000000,19.623,19.834,19.418,19.653,2151320,0
+PPC.US,D,20080602,000000,19.691,19.88,19.403,19.502,2904815,0
+PPC.US,D,20080603,000000,19.615,19.683,18.118,18.436,5734661,0
+PPC.US,D,20080604,000000,18.398,18.527,17.868,17.975,3376702,0
+PPC.US,D,20080605,000000,17.989,18.103,17.181,17.279,3717559,0
+PPC.US,D,20080606,000000,17.234,17.234,16.258,16.357,3007495,0
+PPC.US,D,20080609,000000,16.085,16.206,14.354,14.944,5470249,0
+PPC.US,D,20080610,000000,14.861,15.178,14.49,14.777,4451206,0
+PPC.US,D,20080611,000000,14.648,14.837,13.862,13.938,3795763,0
+PPC.US,D,20080612,000000,14.074,14.437,13.681,13.712,2665124,0
+PPC.US,D,20080613,000000,13.727,13.901,12.91,13.901,6207043,0
+PPC.US,D,20080616,000000,13.047,13.145,11.845,12.729,10862118,0
+PPC.US,D,20080617,000000,12.873,12.978,12.019,12.079,4964219,0
+PPC.US,D,20080618,000000,11.995,12.17,11.224,11.292,4355441,0
+PPC.US,D,20080619,000000,11.202,11.678,10.877,11.573,6648644,0
+PPC.US,D,20080620,000000,11.444,11.527,11.074,11.248,3218496,0
+PPC.US,D,20080623,000000,11.27,11.399,10.264,10.371,3601828,0
+PPC.US,D,20080624,000000,10.371,10.696,9.75,10.582,3617966,0
+PPC.US,D,20080625,000000,10.477,11.338,10.477,11.164,4329680,0
+PPC.US,D,20080626,000000,11.013,11.18,10.718,10.983,3668889,0
+PPC.US,D,20080627,000000,10.938,10.945,9.902,10.28,6980337,0
+PPC.US,D,20080630,000000,10.288,10.453,9.774,9.818,2787461,0
+PPC.US,D,20080701,000000,9.698,9.698,9.0027,9.4254,3702620,0
+PPC.US,D,20080702,000000,9.411,9.75,9.1764,9.2364,3276170,0
+PPC.US,D,20080703,000000,9.2749,9.343,9.0779,9.1003,1759576,0
+PPC.US,D,20080707,000000,9.1388,9.3349,8.6016,8.632,3103207,0
+PPC.US,D,20080708,000000,8.6696,9.3958,8.5036,9.343,5800900,0
+PPC.US,D,20080709,000000,9.471,9.91,9.2893,9.774,3652150,0
+PPC.US,D,20080710,000000,9.781,11.617,9.713,11.006,9201847,0
+PPC.US,D,20080711,000000,10.28,10.998,10.242,10.726,3806768,0
+PPC.US,D,20080714,000000,10.832,10.96,10.492,10.545,3847903,0
+PPC.US,D,20080715,000000,10.439,11.353,10.046,11.013,3381591,0
+PPC.US,D,20080716,000000,11.013,11.86,10.696,11.784,3443359,0
+PPC.US,D,20080717,000000,11.83,12.283,11.24,11.527,3390808,0
+PPC.US,D,20080718,000000,11.535,11.928,11.3,11.738,1658490,0
+PPC.US,D,20080721,000000,11.762,12.019,11.625,11.701,1935138,0
+PPC.US,D,20080722,000000,11.678,12.359,11.497,12.063,1818322,0
+PPC.US,D,20080723,000000,11.973,12.487,11.685,11.92,3248135,0
+PPC.US,D,20080724,000000,12.063,12.071,11.051,11.119,2005599,0
+PPC.US,D,20080725,000000,11.171,11.27,10.068,10.167,4315562,0
+PPC.US,D,20080728,000000,9.803,9.827,9.1308,9.1988,7268094,0
+PPC.US,D,20080729,000000,10.991,11.119,9.2293,9.4558,6080590,0
+PPC.US,D,20080730,000000,9.501,9.592,8.9499,9.2364,3902865,0
+PPC.US,D,20080731,000000,9.1156,9.2973,8.8138,9.214,3082951,0
+PPC.US,D,20080801,000000,9.2597,9.2973,8.8818,9.2364,1612207,0
+PPC.US,D,20080804,000000,9.2293,9.532,8.8971,9.343,3649434,0
+PPC.US,D,20080805,000000,9.4934,11.617,9.4487,11.043,8711295,0
+PPC.US,D,20080806,000000,11.043,12.207,10.832,12.109,4336976,0
+PPC.US,D,20080807,000000,11.822,12.177,10.998,11.096,4804127,0
+PPC.US,D,20080808,000000,11.043,12.01,10.885,11.942,3234495,0
+PPC.US,D,20080811,000000,11.852,12.623,11.799,12.381,3839832,0
+PPC.US,D,20080812,000000,12.283,13.13,12.283,12.54,4855937,0
+PPC.US,D,20080813,000000,12.509,13.175,11.754,12.079,3066849,0
+PPC.US,D,20080814,000000,12.313,13.167,11.942,13.016,4235821,0
+PPC.US,D,20080815,000000,13.183,13.727,12.759,12.85,1944819,0
+PPC.US,D,20080818,000000,12.842,12.926,12.117,12.283,1603656,0
+PPC.US,D,20080819,000000,12.147,12.351,11.942,12.162,2052283,0
+PPC.US,D,20080820,000000,12.252,12.97,12.063,12.699,2435734,0
+PPC.US,D,20080821,000000,12.661,12.948,12.449,12.902,3042011,0
+PPC.US,D,20080822,000000,13.099,13.44,12.926,13.409,1810549,0
+PPC.US,D,20080825,000000,13.477,13.598,12.918,13.13,1531931,0
+PPC.US,D,20080826,000000,13.031,13.22,10.967,11.111,8511369,0
+PPC.US,D,20080827,000000,11.248,11.248,9.796,9.871,8625581,0
+PPC.US,D,20080828,000000,10.075,10.136,9.638,10.068,3762530,0
+PPC.US,D,20080829,000000,10.031,10.031,9.668,9.706,1936418,0
+PPC.US,D,20080902,000000,9.978,10.424,9.91,10.075,2477475,0
+PPC.US,D,20080903,000000,10.031,10.854,10.031,10.688,3510155,0
+PPC.US,D,20080904,000000,10.65,10.824,9.871,10.136,3674384,0
+PPC.US,D,20080905,000000,10.317,10.317,9.796,10.196,2181079,0
+PPC.US,D,20080908,000000,10.507,10.514,9.932,10.439,1575631,0
+PPC.US,D,20080909,000000,10.363,10.507,9.592,9.622,2910593,0
+PPC.US,D,20080910,000000,9.645,9.827,9.0708,9.668,2662070,0
+PPC.US,D,20080911,000000,9.638,9.932,9.2893,9.818,1800024,0
+PPC.US,D,20080912,000000,9.75,9.97,9.3045,9.803,1072915,0
+PPC.US,D,20080915,000000,9.561,9.895,9.3958,9.4934,1148794,0
+PPC.US,D,20080916,000000,9.668,9.668,8.8818,9.4639,1912306,0
+PPC.US,D,20080917,000000,9.3806,9.546,8.9266,9.1612,1742763,0
+PPC.US,D,20080918,000000,9.403,9.781,8.4809,9.0708,2660227,0
+PPC.US,D,20080919,000000,9.4558,11.716,8.8818,9.4487,3689263,0
+PPC.US,D,20080922,000000,9.63,9.638,8.8057,8.8738,1582483,0
+PPC.US,D,20080923,000000,8.889,9.0475,7.7477,7.7553,2775301,0
+PPC.US,D,20080924,000000,7.7855,8.0123,4.5806,4.8073,17443241,0
+PPC.US,D,20080925,000000,3.0613,3.6887,2.4642,2.9026,28835782,0
+PPC.US,D,20080926,000000,2.8723,3.1293,2.4642,2.6834,7355086,0
+PPC.US,D,20080929,000000,2.9933,3.0084,1.8896,2.1088,7030400,0
+PPC.US,D,20080930,000000,2.4415,2.4415,1.6629,1.8821,6845087,0
+PPC.US,D,20081001,000000,1.9426,2.7211,1.9426,2.3054,7055010,0
+PPC.US,D,20081002,000000,2.4339,2.7589,2.2298,2.2752,4520904,0
+PPC.US,D,20081003,000000,2.3961,2.4944,2.1996,2.2298,5170698,0
+PPC.US,D,20081006,000000,2.2223,2.2223,1.5873,1.6403,6072918,0
+PPC.US,D,20081007,000000,1.8746,1.9577,1.7007,1.8065,5976757,0
+PPC.US,D,20081008,000000,1.8141,2.4565,1.7083,2.3659,6347654,0
+PPC.US,D,20081009,000000,2.3432,3.7642,2.3357,2.6985,12031360,0
+PPC.US,D,20081010,000000,2.3508,2.9857,2.3508,2.7438,4243882,0
+PPC.US,D,20081013,000000,3.0235,3.1898,2.8421,2.9706,3784446,0
+PPC.US,D,20081014,000000,2.9781,3.152,2.7438,2.8194,3062937,0
+PPC.US,D,20081015,000000,2.7967,2.8723,2.313,2.4112,2803577,0
+PPC.US,D,20081016,000000,2.4339,2.6834,2.3583,2.4415,2343968,0
+PPC.US,D,20081017,000000,2.3432,2.3432,1.7461,1.867,9363538,0
+PPC.US,D,20081020,000000,1.9048,2.0409,1.7688,2.0031,2999997,0
+PPC.US,D,20081021,000000,2.0031,2.2752,1.9199,2.0484,2817565,0
+PPC.US,D,20081022,000000,2.0333,2.1542,1.8896,1.9653,1706906,0
+PPC.US,D,20081023,000000,1.9653,1.9728,1.7839,1.8746,2095097,0
+PPC.US,D,20081024,000000,1.7688,1.9502,1.6327,1.6403,1723845,0
+PPC.US,D,20081027,000000,1.8519,1.9803,1.6025,1.61,2065887,0
+PPC.US,D,20081028,000000,1.6704,1.7007,0.8693,1.0582,6779473,0
+PPC.US,D,20081029,000000,1.1565,1.1565,0.8315,0.9524,6918852,0
+PPC.US,D,20081030,000000,0.839,0.9449,0.6273,0.7483,5354581,0
+PPC.US,D,20081031,000000,0.7558,0.9449,0.6803,0.8239,4094605,0
+PPC.US,D,20081103,000000,0.9373,0.9373,0.771,0.8768,2013543,0
+PPC.US,D,20081104,000000,0.9146,0.9146,0.7634,0.8239,2141606,0
+PPC.US,D,20081105,000000,0.8088,0.8617,0.7558,0.8088,1112013,0
+PPC.US,D,20081106,000000,0.8088,0.8088,0.6803,0.6879,1423767,0
+PPC.US,D,20081107,000000,0.6954,0.8012,0.6047,0.635,1149389,0
+PPC.US,D,20081110,000000,0.7483,0.7483,0.49133,0.514,1754361,0
+PPC.US,D,20081111,000000,0.5291,0.5669,0.28723,0.31747,3474131,0
+PPC.US,D,20081112,000000,0.31747,0.34014,0.26456,0.28723,2417114,0
+PPC.US,D,20081113,000000,0.49133,0.49133,0.19653,0.24944,2454940,0
+PPC.US,D,20081114,000000,0.37794,0.37794,0.18896,0.18896,4123690,0
+PPC.US,D,20081117,000000,0.22676,0.37038,0.22676,0.23432,2800062,0
+PPC.US,D,20081118,000000,0.30991,0.30991,0.23432,0.24944,2396739,0
+PPC.US,D,20081119,000000,0.26456,0.27211,0.22676,0.23432,1630283,0
+PPC.US,D,20081120,000000,0.24188,0.24944,0.21165,0.21165,1341358,0
+PPC.US,D,20081121,000000,0.22676,0.24944,0.21165,0.22676,2266377,0
+PPC.US,D,20081124,000000,0.24944,0.30235,0.22676,0.30235,1668369,0
+PPC.US,D,20081125,000000,0.29479,0.514,0.24188,0.40817,3826676,0
+PPC.US,D,20081126,000000,0.40817,1.1187,0.40817,0.771,9207215,0
+PPC.US,D,20081128,000000,0.8088,0.9675,0.7029,0.8693,2741430,0
+PPC.US,D,20081201,000000,0.5366,0.7408,0.30991,0.46867,3112006,0
+PPC.US,D,20081202,000000,0.17385,0.21165,0.10582,0.10582,34225961,0
+PPC.US,D,20081203,000000,0.1285,0.24188,0.10582,0.21165,22176871,0
+PPC.US,D,20081204,000000,0.2192,0.30991,0.18141,0.24944,11439379,0
+PPC.US,D,20081205,000000,0.26456,0.29479,0.23432,0.24944,6052885,0
+PPC.US,D,20081208,000000,0.257,0.257,0.2192,0.24188,5302079,0
+PPC.US,D,20081209,000000,0.24188,0.27967,0.23432,0.27211,2544139,0
+PPC.US,D,20081210,000000,0.27967,0.38549,0.27211,0.37794,6488326,0
+PPC.US,D,20081211,000000,0.37794,0.5972,0.36282,0.5442,7100553,0
+PPC.US,D,20081212,000000,0.5065,0.5518,0.48372,0.5518,2561422,0
+PPC.US,D,20081215,000000,0.5594,0.7029,0.49133,0.6954,5303948,0
+PPC.US,D,20081216,000000,0.7105,0.7257,0.5972,0.6425,5644127,0
+PPC.US,D,20081217,000000,0.635,0.6651,0.5669,0.5972,2921557,0
+PPC.US,D,20081218,000000,0.5972,0.6425,0.514,0.5518,3626046,0
+PPC.US,D,20081219,000000,0.5594,0.6198,0.5366,0.5594,1860309,0
+PPC.US,D,20081222,000000,0.5518,0.582,0.49885,0.5366,1417343,0
+PPC.US,D,20081223,000000,0.5291,0.5442,0.47619,0.49133,1064087,0
+PPC.US,D,20081224,000000,0.49133,0.49133,0.35526,0.44596,1893169,0
+PPC.US,D,20081226,000000,0.42329,0.47619,0.39305,0.47619,671094,0
+PPC.US,D,20081229,000000,0.47619,0.49133,0.43085,0.44596,711323,0
+PPC.US,D,20081230,000000,0.43841,0.46867,0.41573,0.45354,695994,0
+PPC.US,D,20081231,000000,0.44596,0.5065,0.44596,0.47619,903050,0
+PPC.US,D,20090102,000000,0.5065,0.5366,0.49885,0.514,836203,0
+PPC.US,D,20090105,000000,0.514,0.5366,0.514,0.5291,542245,0
+PPC.US,D,20090106,000000,0.5366,0.5896,0.5366,0.5896,1204092,0
+PPC.US,D,20090107,000000,0.5972,0.6047,0.582,0.5972,569738,0
+PPC.US,D,20090108,000000,0.582,0.6047,0.5669,0.5972,718278,0
+PPC.US,D,20090109,000000,0.5972,0.6047,0.5669,0.5744,531776,0
+PPC.US,D,20090112,000000,0.5669,0.5896,0.46106,0.5366,1090163,0
+PPC.US,D,20090113,000000,0.5442,0.5442,0.49133,0.5065,381178,0
+PPC.US,D,20090114,000000,0.514,0.514,0.49133,0.49885,283862,0
+PPC.US,D,20090115,000000,0.49885,0.5216,0.46106,0.49885,682350,0
+PPC.US,D,20090116,000000,0.514,0.514,0.46867,0.49133,319403,0
+PPC.US,D,20090120,000000,0.5065,0.5291,0.44596,0.46106,611209,0
+PPC.US,D,20090121,000000,0.47619,0.47619,0.46106,0.46106,282298,0
+PPC.US,D,20090122,000000,0.46106,0.46867,0.45354,0.46106,246830,0
+PPC.US,D,20090123,000000,0.46106,0.46106,0.42329,0.43085,476363,0
+PPC.US,D,20090126,000000,0.43085,0.45354,0.3477,0.3477,699017,0
+PPC.US,D,20090127,000000,0.3477,0.43841,0.3477,0.43841,762629,0
+PPC.US,D,20090128,000000,0.43841,0.5065,0.43085,0.45354,637830,0
+PPC.US,D,20090129,000000,0.46106,0.49885,0.43085,0.45354,426834,0
+PPC.US,D,20090130,000000,0.48372,0.5366,0.45354,0.5366,1088164,0
+PPC.US,D,20090202,000000,0.5291,0.6047,0.49885,0.6047,1333611,0
+PPC.US,D,20090203,000000,0.5896,0.6803,0.5518,0.6727,1895512,0
+PPC.US,D,20090204,000000,0.6576,0.7257,0.635,0.7105,2304643,0
+PPC.US,D,20090205,000000,0.7029,0.7181,0.6727,0.6803,507056,0
+PPC.US,D,20090206,000000,0.635,0.6651,0.43841,0.6425,1858752,0
+PPC.US,D,20090209,000000,0.6198,0.7029,0.6198,0.7029,623166,0
+PPC.US,D,20090210,000000,0.7029,0.7105,0.6727,0.6954,488959,0
+PPC.US,D,20090211,000000,0.6803,0.6954,0.6576,0.6727,260239,0
+PPC.US,D,20090212,000000,0.6576,0.6803,0.6501,0.6651,121681,0
+PPC.US,D,20090213,000000,0.6576,0.6651,0.5291,0.6576,577265,0
+PPC.US,D,20090217,000000,0.6576,0.6803,0.635,0.6651,413714,0
+PPC.US,D,20090218,000000,0.6727,0.6954,0.6576,0.6954,412574,0
+PPC.US,D,20090219,000000,0.6425,0.6954,0.6425,0.6727,231585,0
+PPC.US,D,20090220,000000,0.6803,0.6803,0.6576,0.6727,164131,0
+PPC.US,D,20090223,000000,0.635,0.6803,0.635,0.6727,224042,0
+PPC.US,D,20090224,000000,0.6727,0.6879,0.6576,0.6576,187219,0
+PPC.US,D,20090225,000000,0.6727,0.6727,0.635,0.6425,383646,0
+PPC.US,D,20090226,000000,0.6425,0.6879,0.6425,0.6803,476578,0
+PPC.US,D,20090227,000000,0.6803,0.6879,0.6425,0.6501,185522,0
+PPC.US,D,20090302,000000,0.6651,0.7257,0.6501,0.7181,939820,0
+PPC.US,D,20090303,000000,0.6954,0.7332,0.6954,0.6954,343299,0
+PPC.US,D,20090304,000000,0.6954,0.7029,0.6651,0.7029,259317,0
+PPC.US,D,20090305,000000,0.7029,0.7105,0.6727,0.6879,154294,0
+PPC.US,D,20090306,000000,0.6879,0.7029,0.6803,0.7029,151876,0
+PPC.US,D,20090309,000000,0.6954,0.7029,0.6803,0.6954,149858,0
+PPC.US,D,20090310,000000,0.6803,0.6954,0.6727,0.6803,261935,0
+PPC.US,D,20090311,000000,0.6879,0.7257,0.6727,0.7257,371544,0
+PPC.US,D,20090312,000000,0.7181,0.7181,0.6727,0.7181,311517,0
+PPC.US,D,20090313,000000,0.7029,0.7332,0.6803,0.7332,519767,0
+PPC.US,D,20090316,000000,0.7408,0.8995,0.7181,0.8088,699956,0
+PPC.US,D,20090317,000000,0.8617,0.8995,0.8088,0.8919,352407,0
+PPC.US,D,20090318,000000,0.9071,1.1716,0.8693,1.0507,1025010,0
+PPC.US,D,20090319,000000,1.1489,1.2699,1.0657,1.2699,925288,0
+PPC.US,D,20090320,000000,1.3077,1.6403,1.3001,1.6251,1463626,0
+PPC.US,D,20090323,000000,1.7611,2.2601,1.5949,1.7385,2275773,0
+PPC.US,D,20090324,000000,1.7007,1.9502,1.5344,1.6629,950430,0
+PPC.US,D,20090325,000000,1.6704,1.7763,1.1413,1.4362,1144123,0
+PPC.US,D,20090326,000000,1.4362,1.4664,1.1942,1.217,806741,0
+PPC.US,D,20090327,000000,1.2094,1.2926,0.9978,1.1489,1000711,0
+PPC.US,D,20090330,000000,1.0582,1.232,1.0582,1.232,242871,0
+PPC.US,D,20090331,000000,1.217,1.4437,1.217,1.3605,403449,0
+PPC.US,D,20090401,000000,1.4362,1.4362,1.3077,1.3455,210918,0
+PPC.US,D,20090402,000000,1.3908,1.3908,1.3379,1.3379,241078,0
+PPC.US,D,20090403,000000,1.3833,1.3908,1.3455,1.353,104175,0
+PPC.US,D,20090406,000000,1.3379,1.3984,1.3379,1.3605,268864,0
+PPC.US,D,20090407,000000,1.3833,1.3984,1.3757,1.3908,117630,0
+PPC.US,D,20090408,000000,1.3757,1.4211,1.3605,1.3681,260670,0
+PPC.US,D,20090409,000000,1.3681,1.3984,1.3605,1.3984,99469,0
+PPC.US,D,20090413,000000,1.3984,1.3984,1.3605,1.3833,134445,0
+PPC.US,D,20090414,000000,1.4211,1.5647,1.3984,1.4362,377716,0
+PPC.US,D,20090415,000000,1.4437,1.5118,1.4362,1.5118,122575,0
+PPC.US,D,20090416,000000,1.5118,1.6025,1.4891,1.5873,298686,0
+PPC.US,D,20090417,000000,1.5873,1.7611,1.5797,1.7611,492392,0
+PPC.US,D,20090420,000000,1.8217,2.0031,1.7234,1.9048,875596,0
+PPC.US,D,20090421,000000,1.8821,2.0787,1.8821,2.0333,461602,0
+PPC.US,D,20090422,000000,2.1013,2.192,2.0333,2.192,560789,0
+PPC.US,D,20090423,000000,2.2223,2.2676,2.0409,2.1165,996547,0
+PPC.US,D,20090424,000000,2.1542,2.2903,2.1467,2.2525,725765,0
+PPC.US,D,20090427,000000,2.2752,2.4112,2.2752,2.4112,896783,0
+PPC.US,D,20090428,000000,2.4037,2.9252,2.4037,2.7136,1588750,0
+PPC.US,D,20090429,000000,2.827,3.0688,2.6834,2.9706,1208291,0
+PPC.US,D,20090430,000000,3.0159,3.1898,2.9101,3.0235,1126897,0
+PPC.US,D,20090501,000000,3.0235,3.0235,2.6909,2.8723,947124,0
+PPC.US,D,20090504,000000,2.8345,2.8723,2.5322,2.6153,1252534,0
+PPC.US,D,20090505,000000,2.5624,2.5624,2.0409,2.3886,2166370,0
+PPC.US,D,20090506,000000,2.2827,2.7816,2.2601,2.6909,790485,0
+PPC.US,D,20090507,000000,2.7211,2.9177,2.7211,2.7967,629553,0
+PPC.US,D,20090508,000000,2.8496,2.9101,2.5851,2.7967,399471,0
+PPC.US,D,20090511,000000,2.7892,2.8345,2.6456,2.7363,171503,0
+PPC.US,D,20090512,000000,2.7892,2.8345,2.7589,2.8345,241088,0
+PPC.US,D,20090513,000000,2.8345,2.9177,2.7211,2.8874,704884,0
+PPC.US,D,20090514,000000,2.8723,2.8799,2.7589,2.8345,934142,0
+PPC.US,D,20090515,000000,2.8043,2.8949,2.7211,2.7589,681185,0
+PPC.US,D,20090518,000000,2.7363,2.8648,2.7363,2.8119,157768,0
+PPC.US,D,20090519,000000,2.8119,3.2125,2.8119,3.0613,2394589,0
+PPC.US,D,20090520,000000,3.0311,3.0991,2.8723,3.0386,620035,0
+PPC.US,D,20090521,000000,3.0613,3.084,2.9706,3.0159,417479,0
+PPC.US,D,20090522,000000,2.9933,3.0235,2.8723,2.9933,518227,0
+PPC.US,D,20090526,000000,3.0537,3.0613,2.9555,3.0008,208708,0
+PPC.US,D,20090527,000000,3.0764,3.0991,2.9857,3.0613,842742,0
+PPC.US,D,20090528,000000,3.0537,3.4014,3.0537,3.3258,2033244,0
+PPC.US,D,20090529,000000,3.3032,3.5148,3.3032,3.5148,515803,0
+PPC.US,D,20090601,000000,3.5299,3.7945,3.5299,3.7038,1238699,0
+PPC.US,D,20090602,000000,3.7416,3.7794,3.6282,3.7794,390456,0
+PPC.US,D,20090603,000000,3.7416,3.7719,3.6887,3.7642,361653,0
+PPC.US,D,20090604,000000,3.7642,3.9305,3.7113,3.8776,829222,0
+PPC.US,D,20090605,000000,3.7869,4.1195,3.7869,4.0439,1007303,0
+PPC.US,D,20090608,000000,4.0515,4.3841,4.0439,4.3311,738259,0
+PPC.US,D,20090609,000000,4.3689,4.5352,4.3311,4.4974,992421,0
+PPC.US,D,20090610,000000,4.5277,5.0643,4.4974,4.8376,1044315,0
+PPC.US,D,20090611,000000,4.9207,4.9207,4.2329,4.6411,913819,0
+PPC.US,D,20090612,000000,4.573,4.6487,4.4596,4.505,360549,0
+PPC.US,D,20090615,000000,4.3841,4.4143,3.8172,4.0137,1032662,0
+PPC.US,D,20090616,000000,4.1195,4.4218,4.0364,4.2329,251539,0
+PPC.US,D,20090617,000000,4.2707,4.2707,2.2601,3.7794,2635386,0
+PPC.US,D,20090618,000000,3.6811,3.7794,3.1293,3.6206,552245,0
+PPC.US,D,20090619,000000,3.5148,3.6962,3.2125,3.2654,439159,0
+PPC.US,D,20090622,000000,3.3258,3.6962,3.2503,3.666,581899,0
+PPC.US,D,20090623,000000,3.7416,4.1044,3.6282,4.0515,710171,0
+PPC.US,D,20090624,000000,4.1497,4.2178,4.0288,4.0817,324254,0
+PPC.US,D,20090625,000000,4.0439,4.1195,3.6282,3.8549,254612,0
+PPC.US,D,20090626,000000,3.7567,3.9079,3.4846,3.8172,301703,0
+PPC.US,D,20090629,000000,3.8172,3.8549,3.5753,3.7038,59473,0
+PPC.US,D,20090630,000000,3.6282,3.7794,3.6282,3.7719,503459,0
+PPC.US,D,20090701,000000,3.666,3.7642,3.6131,3.7038,265516,0
+PPC.US,D,20090702,000000,3.7038,3.7038,3.598,3.666,171551,0
+PPC.US,D,20090706,000000,3.7416,3.7416,3.6282,3.666,122453,0
+PPC.US,D,20090707,000000,3.6282,3.7038,3.6282,3.666,216530,0
+PPC.US,D,20090708,000000,3.5904,3.7038,3.4165,3.4921,329839,0
+PPC.US,D,20090709,000000,3.4241,3.4392,3.1444,3.4165,548048,0
+PPC.US,D,20090710,000000,3.3258,3.477,3.2351,3.4014,201078,0
+PPC.US,D,20090713,000000,3.288,3.4392,3.2503,3.4392,143868,0
+PPC.US,D,20090714,000000,3.4241,3.6282,3.3636,3.5526,290702,0
+PPC.US,D,20090715,000000,3.5904,3.7719,3.5526,3.7265,327796,0
+PPC.US,D,20090716,000000,3.7794,3.7794,3.666,3.7416,355167,0
+PPC.US,D,20090717,000000,3.666,3.7794,3.6509,3.7794,211430,0
+PPC.US,D,20090720,000000,3.7416,3.7794,3.3334,3.5904,408651,0
+PPC.US,D,20090721,000000,3.598,3.6282,3.477,3.6282,125363,0
+PPC.US,D,20090722,000000,3.6282,3.666,3.5224,3.6282,115360,0
+PPC.US,D,20090723,000000,3.5526,3.6282,3.5148,3.5526,279680,0
+PPC.US,D,20090724,000000,3.5148,3.5375,3.4014,3.4014,211310,0
+PPC.US,D,20090727,000000,3.3258,3.3258,2.7741,3.1218,629361,0
+PPC.US,D,20090728,000000,3.0991,3.1747,3.0159,3.1671,412280,0
+PPC.US,D,20090729,000000,3.1747,3.1747,3.0235,3.0386,124119,0
+PPC.US,D,20090730,000000,2.963,3.0537,2.963,3.0235,125701,0
+PPC.US,D,20090731,000000,2.9857,3.2578,2.9857,3.2049,771797,0
+PPC.US,D,20090803,000000,3.3258,3.666,3.288,3.288,559742,0
+PPC.US,D,20090804,000000,3.477,3.6206,3.3636,3.5904,724685,0
+PPC.US,D,20090805,000000,3.5526,3.8927,3.5526,3.8172,897379,0
+PPC.US,D,20090806,000000,3.8927,4.0817,3.7869,3.9911,765770,0
+PPC.US,D,20090807,000000,4.0061,4.3009,3.8927,3.9381,967231,0
+PPC.US,D,20090810,000000,3.8701,4.0439,3.8701,3.9457,210044,0
+PPC.US,D,20090811,000000,4.0364,4.1195,3.9683,3.9683,277504,0
+PPC.US,D,20090812,000000,3.923,3.9683,3.6282,3.923,523445,0
+PPC.US,D,20090813,000000,3.8701,3.9305,3.8172,3.8776,288927,0
+PPC.US,D,20090814,000000,3.8549,3.923,3.7416,3.7416,286092,0
+PPC.US,D,20090817,000000,3.6282,3.7038,3.4921,3.5148,413007,0
+PPC.US,D,20090818,000000,3.545,3.666,3.4921,3.6282,238830,0
+PPC.US,D,20090819,000000,3.6282,3.7794,3.5148,3.7416,443916,0
+PPC.US,D,20090820,000000,3.7794,4.0439,3.7491,3.9305,507935,0
+PPC.US,D,20090821,000000,3.8247,3.9079,3.7794,3.9003,470979,0
+PPC.US,D,20090824,000000,3.8398,3.8927,3.7945,3.8927,304428,0
+PPC.US,D,20090825,000000,3.8172,3.9305,3.6887,3.7794,235707,0
+PPC.US,D,20090826,000000,3.666,3.7794,3.6282,3.666,167702,0
+PPC.US,D,20090827,000000,3.666,3.7038,3.6055,3.7038,144169,0
+PPC.US,D,20090828,000000,3.666,3.7794,3.6433,3.7416,199949,0
+PPC.US,D,20090831,000000,3.6887,3.7416,3.6282,3.6282,223830,0
+PPC.US,D,20090901,000000,3.6282,3.7038,3.5677,3.7038,204248,0
+PPC.US,D,20090902,000000,3.7038,3.9683,3.6962,3.8927,914569,0
+PPC.US,D,20090903,000000,4.1271,4.3463,3.9457,4.0968,3704765,0
+PPC.US,D,20090904,000000,4.1422,4.1875,3.6735,3.8927,1774176,0
+PPC.US,D,20090908,000000,3.8172,3.9154,3.6887,3.8549,653217,0
+PPC.US,D,20090909,000000,3.802,3.8549,3.7794,3.8323,483481,0
+PPC.US,D,20090910,000000,3.7869,3.8323,3.6887,3.7794,305603,0
+PPC.US,D,20090911,000000,3.7794,3.8927,3.7416,3.8701,353922,0
+PPC.US,D,20090914,000000,3.8323,3.8323,3.7794,3.7869,191705,0
+PPC.US,D,20090915,000000,3.8323,3.8927,3.7794,3.7945,236939,0
+PPC.US,D,20090916,000000,3.9911,4.3085,3.9154,4.2329,3924488,0
+PPC.US,D,20090917,000000,4.2329,4.2858,4.2253,4.2858,877788,0
+PPC.US,D,20090918,000000,4.2707,5.276,4.2631,5.1853,3656972,0
+PPC.US,D,20090921,000000,5.2231,5.2382,4.9887,5.1399,961240,0
+PPC.US,D,20090922,000000,5.1399,5.9185,5.1399,5.8807,2482615,0
+PPC.US,D,20090923,000000,5.9336,5.9714,5.4423,5.7068,1001363,0
+PPC.US,D,20090924,000000,5.669,5.7447,5.4423,5.5934,459293,0
+PPC.US,D,20090925,000000,5.5405,5.5934,5.208,5.3364,678550,0
+PPC.US,D,20090928,000000,5.3516,5.3667,5.2156,5.3213,205707,0
+PPC.US,D,20090929,000000,5.3213,5.3213,5.1021,5.1399,390229,0
+PPC.US,D,20090930,000000,5.1021,5.1399,5.0265,5.1021,198053,0
+PPC.US,D,20091001,000000,5.1021,5.1399,4.951,4.9887,256575,0
+PPC.US,D,20091002,000000,4.9887,4.9964,4.7318,4.8376,363382,0
+PPC.US,D,20091005,000000,4.762,4.8073,4.7318,4.7695,337724,0
+PPC.US,D,20091006,000000,4.7544,4.7998,4.7544,4.762,184916,0
+PPC.US,D,20091007,000000,4.762,4.9132,4.7544,4.762,64235,0
+PPC.US,D,20091008,000000,4.8149,5.0265,4.762,4.8829,236015,0
+PPC.US,D,20091009,000000,4.8451,5.0265,4.8451,4.898,102344,0
+PPC.US,D,20091012,000000,4.9207,4.9964,4.9132,4.951,121803,0
+PPC.US,D,20091013,000000,4.8754,4.9585,4.8376,4.9207,182855,0
+PPC.US,D,20091014,000000,4.9887,4.9887,4.7242,4.7998,736985,0
+PPC.US,D,20091015,000000,4.8527,4.951,4.8376,4.8376,198705,0
+PPC.US,D,20091016,000000,4.9132,4.951,4.7998,4.8451,418121,0
+PPC.US,D,20091019,000000,4.8754,4.9887,4.8376,4.9132,246553,0
+PPC.US,D,20091020,000000,4.8754,4.8905,4.7998,4.8376,202270,0
+PPC.US,D,20091021,000000,4.8376,4.8527,4.7772,4.7998,57703,0
+PPC.US,D,20091022,000000,4.7998,4.9132,4.5352,4.7242,677616,0
+PPC.US,D,20091023,000000,4.6487,4.7998,4.6487,4.7091,121251,0
+PPC.US,D,20091026,000000,4.7015,4.8754,4.7015,4.7242,169328,0
+PPC.US,D,20091027,000000,4.7242,4.7998,4.7091,4.7998,90788,0
+PPC.US,D,20091028,000000,4.7772,4.8754,4.7015,4.7393,558393,0
+PPC.US,D,20091029,000000,4.7922,5.0265,4.7242,4.762,237609,0
+PPC.US,D,20091030,000000,4.762,4.9132,4.762,4.762,90742,0
+PPC.US,D,20091102,000000,4.762,4.8376,4.6108,4.6108,314147,0
+PPC.US,D,20091103,000000,4.7242,4.7242,4.6259,4.6487,159864,0
+PPC.US,D,20091104,000000,4.7242,4.762,4.6487,4.7242,25471,0
+PPC.US,D,20091105,000000,4.6637,4.7544,4.6487,4.6864,15585,0
+PPC.US,D,20091106,000000,4.6562,4.7242,4.6562,4.6562,206134,0
+PPC.US,D,20091109,000000,4.6637,4.7998,4.6108,4.7318,494519,0
+PPC.US,D,20091110,000000,4.6487,4.762,4.6487,4.7242,83452,0
+PPC.US,D,20091111,000000,4.6864,4.7242,4.6335,4.6335,280976,0
+PPC.US,D,20091112,000000,4.6259,4.6487,4.4672,4.5352,1151538,0
+PPC.US,D,20091113,000000,4.4672,4.5352,4.2329,4.316,718293,0
+PPC.US,D,20091116,000000,4.2329,4.2329,4.0137,4.1573,809384,0
+PPC.US,D,20091117,000000,4.1195,4.3009,4.1195,4.1649,342196,0
+PPC.US,D,20091118,000000,4.2631,4.3841,4.1422,4.3085,252966,0
+PPC.US,D,20091119,000000,4.2934,4.4521,4.2858,4.4445,66120,0
+PPC.US,D,20091120,000000,4.3463,4.4218,4.2707,4.4218,163608,0
+PPC.US,D,20091123,000000,4.3841,4.3841,4.3085,4.3614,304751,0
+PPC.US,D,20091124,000000,4.3463,4.4974,4.3463,4.4218,405922,0
+PPC.US,D,20091125,000000,4.4218,4.4974,4.4067,4.4974,171140,0
+PPC.US,D,20091127,000000,4.4445,4.4974,4.437,4.437,11055,0
+PPC.US,D,20091130,000000,4.4295,4.5277,4.4295,4.5201,176442,0
+PPC.US,D,20091201,000000,4.4899,5.1021,4.4899,4.9358,655838,0
+PPC.US,D,20091202,000000,5.0265,5.1777,4.9283,5.0265,565826,0
+PPC.US,D,20091203,000000,4.9887,5.4348,4.9887,5.3289,684042,0
+PPC.US,D,20091204,000000,5.4045,5.4045,5.2911,5.3516,251713,0
+PPC.US,D,20091207,000000,5.2911,5.3667,5.2004,5.2911,490741,0
+PPC.US,D,20091208,000000,5.3289,5.3667,5.2534,5.3667,176973,0
+PPC.US,D,20091209,000000,5.3667,5.4423,5.3667,5.4196,241743,0
+PPC.US,D,20091210,000000,5.4272,5.4272,5.276,5.4045,326940,0
+PPC.US,D,20091211,000000,5.2911,5.4498,5.1777,5.2987,79869,0
+PPC.US,D,20091214,000000,5.3289,5.3289,5.1475,5.2911,196855,0
+PPC.US,D,20091215,000000,5.2004,5.2911,5.1021,5.2911,163754,0
+PPC.US,D,20091216,000000,5.2911,5.2911,5.1777,5.2911,21862,0
+PPC.US,D,20091217,000000,5.1777,5.2911,5.1777,5.2231,177551,0
+PPC.US,D,20091218,000000,5.2911,5.2911,5.1777,5.1853,64656,0
+PPC.US,D,20091221,000000,5.1777,5.4649,5.1777,5.4498,402488,0
+PPC.US,D,20091222,000000,5.4801,5.8203,5.4423,5.8203,564366,0
+PPC.US,D,20091223,000000,5.8958,6.3872,5.8203,6.2587,1707827,0
+PPC.US,D,20091224,000000,6.2737,6.3795,6.2737,6.3494,155114,0
+PPC.US,D,20091228,000000,6.3872,6.4627,6.2359,6.3494,383279,0
+PPC.US,D,20091229,000000,6.8028,7.9291,6.4703,6.75,829812,0
+PPC.US,D,20091230,000000,6.9918,7.1808,6.7272,6.7349,398539,0
+PPC.US,D,20091231,000000,6.7726,6.8028,6.7197,6.7272,289728,0
+PPC.US,D,20100104,000000,6.8028,6.886,6.7046,6.7424,508174,0
+PPC.US,D,20100105,000000,6.7272,6.7272,6.3191,6.7272,337931,0
+PPC.US,D,20100106,000000,6.6895,6.6971,6.5005,6.6895,495716,0
+PPC.US,D,20100107,000000,6.3418,6.6895,6.3418,6.5836,361892,0
+PPC.US,D,20100108,000000,6.7424,6.7424,6.4401,6.508,273959,0
+PPC.US,D,20100111,000000,6.6064,6.6064,6.0545,6.2737,1331851,0
+PPC.US,D,20100112,000000,6.0621,6.2737,5.7673,6.1755,483605,0
+PPC.US,D,20100113,000000,6.0621,6.5308,6.0621,6.4023,375000,0
+PPC.US,D,20100114,000000,6.5686,6.6139,6.4023,6.4551,585550,0
+PPC.US,D,20100115,000000,6.5686,6.6743,6.5308,6.6441,1197149,0
+PPC.US,D,20100119,000000,6.6215,6.6895,6.372,6.629,468417,0
+PPC.US,D,20100120,000000,6.5458,6.5912,6.4023,6.4401,317859,0
+PPC.US,D,20100121,000000,6.4401,6.5761,6.3644,6.5005,261351,0
+PPC.US,D,20100122,000000,6.6139,6.6139,6.4249,6.5308,315166,0
+PPC.US,D,20100125,000000,6.5232,6.6517,6.4098,6.4551,732586,0
+PPC.US,D,20100126,000000,6.3569,6.5686,6.3116,6.4627,733605,0
+PPC.US,D,20100127,000000,6.4401,6.6215,6.4098,6.4703,389598,0
+PPC.US,D,20100128,000000,6.5232,6.6365,6.4098,6.629,338446,0
+PPC.US,D,20100129,000000,6.6365,6.7046,6.5232,6.7046,344709,0
+PPC.US,D,20100201,000000,6.6593,6.8104,6.6139,6.6441,741216,0
+PPC.US,D,20100202,000000,6.6215,6.7953,6.6215,6.7272,481032,0
+PPC.US,D,20100203,000000,6.7953,6.8482,6.6895,6.7349,510718,0
+PPC.US,D,20100204,000000,6.6819,6.7272,6.5005,6.7197,698278,0
+PPC.US,D,20100205,000000,6.8028,7.1656,6.7953,6.9389,2639687,0
+PPC.US,D,20100208,000000,6.9541,7.1127,6.9541,7.0674,667205,0
+PPC.US,D,20100209,000000,7.1581,7.1581,7.0296,7.0977,1005914,0
+PPC.US,D,20100210,000000,7.1279,7.143,6.7424,6.8028,482908,0
+PPC.US,D,20100211,000000,6.8028,6.9389,6.6668,6.8331,411180,0
+PPC.US,D,20100212,000000,6.6743,6.9238,6.6743,6.8331,397035,0
+PPC.US,D,20100216,000000,6.7802,6.8482,6.6971,6.8256,266512,0
+PPC.US,D,20100217,000000,6.8028,6.9464,6.6365,6.7953,152168,0
+PPC.US,D,20100218,000000,6.8709,6.8709,6.7349,6.8104,185049,0
+PPC.US,D,20100219,000000,6.8028,6.9163,6.7726,6.9163,166797,0
+PPC.US,D,20100222,000000,7.143,7.143,6.8179,6.8785,164096,0
+PPC.US,D,20100223,000000,6.9011,6.9011,6.8028,6.8482,310811,0
+PPC.US,D,20100224,000000,6.9238,6.9541,6.765,6.9541,486572,0
+PPC.US,D,20100225,000000,6.8785,6.9464,6.8256,6.8256,305860,0
+PPC.US,D,20100226,000000,6.8028,6.8785,6.6668,6.8179,262856,0
+PPC.US,D,20100301,000000,6.8028,6.8785,6.7575,6.8482,196446,0
+PPC.US,D,20100302,000000,6.8407,7.0977,6.8407,7.0901,702562,0
+PPC.US,D,20100303,000000,7.0599,7.521,7.0599,7.4832,942582,0
+PPC.US,D,20100304,000000,7.1808,7.5587,6.9087,7.5511,799689,0
+PPC.US,D,20100305,000000,7.3849,7.7099,7.3849,7.4832,836768,0
+PPC.US,D,20100308,000000,7.5511,7.5511,7.2791,7.3697,163056,0
+PPC.US,D,20100309,000000,7.3319,7.3697,7.2412,7.3697,144694,0
+PPC.US,D,20100310,000000,7.3697,7.5814,7.3622,7.5361,484408,0
+PPC.US,D,20100311,000000,7.5587,7.6117,7.3773,7.4907,437117,0
+PPC.US,D,20100312,000000,7.4832,7.7477,7.4832,7.6948,282574,0
+PPC.US,D,20100315,000000,7.6192,7.657,7.4907,7.5511,310571,0
+PPC.US,D,20100316,000000,7.4983,7.6268,7.4983,7.5587,268228,0
+PPC.US,D,20100317,000000,7.5587,7.7477,7.5361,7.6721,217843,0
+PPC.US,D,20100318,000000,7.6796,7.9216,7.6192,7.8913,725889,0
+PPC.US,D,20100319,000000,7.9291,8.1256,7.7779,8.0198,1068720,0
+PPC.US,D,20100322,000000,8.0198,8.1332,7.9594,8.1332,450244,0
+PPC.US,D,20100323,000000,8.2164,8.3146,8.1483,8.2617,414876,0
+PPC.US,D,20100324,000000,8.2617,8.5568,8.239,8.3902,622539,0
+PPC.US,D,20100325,000000,8.4204,8.7153,8.4204,8.5111,2191804,0
+PPC.US,D,20100326,000000,8.564,8.564,7.914,8.0198,943294,0
+PPC.US,D,20100329,000000,8.171,8.239,8.0349,8.1332,572789,0
+PPC.US,D,20100330,000000,8.1408,8.2919,7.9594,7.982,921166,0
+PPC.US,D,20100331,000000,7.982,8.103,7.9442,8.0425,495537,0
+PPC.US,D,20100401,000000,8.0879,8.1332,8.0123,8.0349,1030727,0
+PPC.US,D,20100405,000000,8.0198,8.239,7.9895,8.2315,676252,0
+PPC.US,D,20100406,000000,8.2087,8.4053,8.1634,8.3071,511496,0
+PPC.US,D,20100407,000000,8.2768,8.4053,8.2164,8.2919,255237,0
+PPC.US,D,20100408,000000,8.2012,8.3751,8.1634,8.3372,768073,0
+PPC.US,D,20100409,000000,8.3978,8.4885,8.2693,8.4733,391526,0
+PPC.US,D,20100412,000000,8.4809,8.572,8.3448,8.5036,308218,0
+PPC.US,D,20100413,000000,8.5036,8.564,8.4204,8.5568,825878,0
+PPC.US,D,20100414,000000,8.564,8.8818,8.5183,8.8433,394363,0
+PPC.US,D,20100415,000000,8.7681,9.2212,8.632,9.0475,578753,0
+PPC.US,D,20100416,000000,9.0932,9.2597,8.9723,9.1988,738246,0
+PPC.US,D,20100419,000000,9.1836,9.1836,9.0179,9.0323,377907,0
+PPC.US,D,20100420,000000,9.0099,9.1764,9.0099,9.0403,419876,0
+PPC.US,D,20100421,000000,9.1236,9.1236,8.9947,9.0556,604804,0
+PPC.US,D,20100422,000000,9.0708,9.1084,9.0099,9.0403,531324,0
+PPC.US,D,20100423,000000,8.9571,9.766,8.9571,9.721,1318891,0
+PPC.US,D,20100426,000000,9.728,9.864,9.4782,9.585,540434,0
+PPC.US,D,20100427,000000,9.6,9.66,9.2069,9.3502,419632,0
+PPC.US,D,20100428,000000,9.3573,9.4406,8.9195,9.0179,634874,0
+PPC.US,D,20100429,000000,9.0027,9.1917,9.0027,9.1003,445809,0
+PPC.US,D,20100430,000000,9.1156,9.1988,8.6929,8.8138,389575,0
+PPC.US,D,20100503,000000,8.7753,8.7753,8.2012,8.572,830175,0
+PPC.US,D,20100504,000000,8.5792,8.7001,8.2239,8.3751,459244,0
+PPC.US,D,20100505,000000,8.2465,8.5183,7.211,8.4356,927785,0
+PPC.US,D,20100506,000000,8.1408,8.1634,6.3494,6.5458,4183774,0
+PPC.US,D,20100507,000000,6.8407,6.9541,6.508,6.7046,1612841,0
+PPC.US,D,20100510,000000,7.0372,7.0977,6.7424,7.0674,712823,0
+PPC.US,D,20100511,000000,7.1355,7.1355,6.7726,6.7802,576024,0
+PPC.US,D,20100512,000000,6.8028,7.1052,6.8028,7.0145,701700,0
+PPC.US,D,20100513,000000,6.8935,7.211,6.8935,7.0901,714324,0
+PPC.US,D,20100514,000000,7.022,7.0749,6.7802,6.8407,476490,0
+PPC.US,D,20100517,000000,6.8557,6.9464,6.6441,6.9087,801565,0
+PPC.US,D,20100518,000000,6.9011,7.0599,6.7046,7.007,737209,0
+PPC.US,D,20100519,000000,6.9163,7.007,6.7121,6.8028,373586,0
+PPC.US,D,20100520,000000,6.6517,6.765,6.3342,6.3644,1004291,0
+PPC.US,D,20100521,000000,6.3644,6.4249,5.8732,6.047,1670888,0
+PPC.US,D,20100524,000000,6.047,6.047,5.7068,5.911,798414,0
+PPC.US,D,20100525,000000,5.8882,5.9185,5.5027,5.6993,1347520,0
+PPC.US,D,20100526,000000,5.7825,6.1452,5.7371,5.8656,3791163,0
+PPC.US,D,20100527,000000,6.0395,6.1528,5.9941,6.047,673642,0
+PPC.US,D,20100528,000000,6.047,6.1074,5.8807,6.0318,474051,0
+PPC.US,D,20100601,000000,6.0318,6.1755,5.858,5.858,557870,0
+PPC.US,D,20100602,000000,5.858,5.8958,5.6918,5.8807,335852,0
+PPC.US,D,20100603,000000,5.8429,6.0848,5.8429,6.0545,385351,0
+PPC.US,D,20100604,000000,5.8278,6.0092,5.6161,5.669,479213,0
+PPC.US,D,20100607,000000,5.6237,5.654,5.3364,5.3441,550565,0
+PPC.US,D,20100608,000000,5.3894,5.4423,4.8225,5.019,1524858,0
+PPC.US,D,20100609,000000,4.9964,5.5557,4.9283,5.3742,736593,0
+PPC.US,D,20100610,000000,5.4272,5.5859,5.3667,5.3894,848522,0
+PPC.US,D,20100611,000000,5.3969,6.0848,5.3894,5.9714,751454,0
+PPC.US,D,20100614,000000,6.1074,6.1074,5.6918,5.7522,676786,0
+PPC.US,D,20100615,000000,5.8203,5.8429,5.6615,5.7371,532841,0
+PPC.US,D,20100616,000000,5.669,6.047,5.6464,5.9487,530790,0
+PPC.US,D,20100617,000000,5.926,5.926,5.601,5.7068,515874,0
+PPC.US,D,20100618,000000,5.7825,5.8882,5.7371,5.8429,324146,0
+PPC.US,D,20100621,000000,5.926,5.926,5.4348,5.5103,635783,0
+PPC.US,D,20100622,000000,5.5708,5.601,5.2911,5.3364,707372,0
+PPC.US,D,20100623,000000,5.3138,5.3591,5.1097,5.1853,944597,0
+PPC.US,D,20100624,000000,5.1853,5.4876,4.9887,5.4649,1764195,0
+PPC.US,D,20100625,000000,5.6237,5.6237,5.1324,5.4348,7384985,0
+PPC.US,D,20100628,000000,5.4196,5.4272,5.1853,5.2835,679665,0
+PPC.US,D,20100629,000000,5.2457,5.2457,4.9964,5.0114,943959,0
+PPC.US,D,20100630,000000,4.9964,5.1249,4.9434,4.9661,556882,0
+PPC.US,D,20100701,000000,4.9964,4.9964,4.5881,4.8073,687874,0
+PPC.US,D,20100702,000000,4.8376,4.8905,4.7166,4.8149,431543,0
+PPC.US,D,20100706,000000,4.9057,5.019,4.6335,4.6487,536862,0
+PPC.US,D,20100707,000000,4.6259,4.7922,4.6259,4.7695,653336,0
+PPC.US,D,20100708,000000,4.7772,5.0492,4.7695,4.9964,566377,0
+PPC.US,D,20100709,000000,5.0039,5.3742,5.0039,5.3441,617243,0
+PPC.US,D,20100712,000000,5.3213,5.5027,5.2911,5.2911,507166,0
+PPC.US,D,20100713,000000,5.3138,5.4348,5.2684,5.2987,614839,0
+PPC.US,D,20100714,000000,5.2684,5.3364,5.2306,5.2987,676668,0
+PPC.US,D,20100715,000000,5.2911,5.3441,5.2156,5.3289,1278874,0
+PPC.US,D,20100716,000000,5.2911,5.3516,5.0265,5.0417,694131,0
+PPC.US,D,20100719,000000,5.0417,5.0871,4.7772,4.9736,413513,0
+PPC.US,D,20100720,000000,4.9132,5.0795,4.7847,5.0643,494523,0
+PPC.US,D,20100721,000000,5.0871,5.1399,4.9283,4.9812,448648,0
+PPC.US,D,20100722,000000,5.0417,5.2609,5.0114,5.2534,486009,0
+PPC.US,D,20100723,000000,5.2231,5.4045,5.1097,5.2835,602346,0
+PPC.US,D,20100726,000000,5.3138,5.3818,5.2534,5.3742,517497,0
+PPC.US,D,20100727,000000,5.4196,5.79,5.412,5.6918,716399,0
+PPC.US,D,20100728,000000,5.6766,5.8203,5.2231,5.3364,1024531,0
+PPC.US,D,20100729,000000,5.3516,5.3894,5.1324,5.2609,564315,0
+PPC.US,D,20100730,000000,5.1399,5.2457,4.4218,5.1777,1579029,0
+PPC.US,D,20100802,000000,5.1928,5.3516,5.1626,5.2684,653676,0
+PPC.US,D,20100803,000000,5.2684,5.3063,5.1399,5.1399,258162,0
+PPC.US,D,20100804,000000,5.1475,5.1626,5.0719,5.0946,396289,0
+PPC.US,D,20100805,000000,5.0568,5.0568,4.8376,4.8451,449772,0
+PPC.US,D,20100806,000000,4.8073,4.9057,4.7469,4.8905,368965,0
+PPC.US,D,20100809,000000,4.898,4.951,4.8376,4.8754,172787,0
+PPC.US,D,20100810,000000,4.8225,4.898,4.6487,4.7393,335098,0
+PPC.US,D,20100811,000000,4.6335,4.7242,4.4974,4.5201,1023185,0
+PPC.US,D,20100812,000000,4.4672,4.505,4.4218,4.4974,965954,0
+PPC.US,D,20100813,000000,4.505,4.6335,4.4295,4.6259,692330,0
+PPC.US,D,20100816,000000,4.5957,4.83,4.5881,4.7998,464742,0
+PPC.US,D,20100817,000000,4.83,4.9812,4.762,4.898,612791,0
+PPC.US,D,20100818,000000,4.9057,4.9964,4.7772,4.8376,351799,0
+PPC.US,D,20100819,000000,4.8073,5.0568,4.7393,4.9207,1197909,0
+PPC.US,D,20100820,000000,4.9207,4.951,4.7998,4.9207,416130,0
+PPC.US,D,20100823,000000,4.8603,4.9585,4.7998,4.951,592120,0
+PPC.US,D,20100824,000000,4.8905,4.8905,4.7015,4.7015,467452,0
+PPC.US,D,20100825,000000,4.6637,4.7695,4.6033,4.694,460269,0
+PPC.US,D,20100826,000000,4.7015,4.8225,4.6487,4.6487,319786,0
+PPC.US,D,20100827,000000,4.7015,4.8679,4.6033,4.8527,204964,0
+PPC.US,D,20100830,000000,4.8376,4.9283,4.5881,4.6108,405444,0
+PPC.US,D,20100831,000000,4.6108,4.762,4.6108,4.7318,333209,0
+PPC.US,D,20100901,000000,4.7847,5.019,4.7318,5.019,445745,0
+PPC.US,D,20100902,000000,4.9736,5.1399,4.9358,5.0643,236824,0
+PPC.US,D,20100903,000000,5.1777,5.1853,5.0114,5.0643,348747,0
+PPC.US,D,20100907,000000,5.1172,5.1172,4.8149,4.8376,412485,0
+PPC.US,D,20100908,000000,4.8603,4.9207,4.7015,4.7242,251033,0
+PPC.US,D,20100909,000000,4.7544,4.8451,4.694,4.7922,552449,0
+PPC.US,D,20100910,000000,4.7922,4.8754,4.7318,4.7695,233663,0
+PPC.US,D,20100913,000000,4.7998,4.8679,4.7393,4.8073,310079,0
+PPC.US,D,20100914,000000,4.8073,4.83,4.6864,4.694,225623,0
+PPC.US,D,20100915,000000,4.694,4.7922,4.6184,4.7695,139400,0
+PPC.US,D,20100916,000000,4.7469,4.8073,4.6864,4.7015,131289,0
+PPC.US,D,20100917,000000,4.7772,4.83,4.573,4.573,441947,0
+PPC.US,D,20100920,000000,4.5655,4.762,4.558,4.7544,334642,0
+PPC.US,D,20100921,000000,4.7469,4.7469,4.6033,4.6487,185651,0
+PPC.US,D,20100922,000000,4.6259,4.7242,4.4974,4.5126,703455,0
+PPC.US,D,20100923,000000,4.505,4.558,4.4143,4.4143,496335,0
+PPC.US,D,20100924,000000,4.4672,4.4974,4.3311,4.3538,432599,0
+PPC.US,D,20100927,000000,4.3388,4.4067,4.2858,4.3085,581624,0
+PPC.US,D,20100928,000000,4.3085,4.3311,4.059,4.2782,538398,0
+PPC.US,D,20100929,000000,4.2556,4.2934,4.1346,4.1951,345503,0
+PPC.US,D,20100930,000000,4.2026,4.2707,4.0439,4.248,850783,0
+PPC.US,D,20101001,000000,4.2253,4.3085,4.2253,4.2707,440912,0
+PPC.US,D,20101004,000000,4.3085,4.5277,4.2707,4.4748,893528,0
+PPC.US,D,20101005,000000,4.5277,4.7091,4.4521,4.694,1075811,0
+PPC.US,D,20101006,000000,4.6713,4.7469,4.6487,4.7393,503350,0
+PPC.US,D,20101007,000000,4.762,4.7998,4.7318,4.762,427655,0
+PPC.US,D,20101008,000000,4.762,4.8225,4.3916,4.4067,2088535,0
+PPC.US,D,20101011,000000,4.3992,4.4974,4.2934,4.2934,809389,0
+PPC.US,D,20101012,000000,4.2631,4.3236,4.18,4.2178,910572,0
+PPC.US,D,20101013,000000,4.2253,4.3009,4.2178,4.2329,594015,0
+PPC.US,D,20101014,000000,4.2404,4.2858,4.2103,4.2556,574188,0
+PPC.US,D,20101015,000000,4.4218,4.573,4.2707,4.4672,684577,0
+PPC.US,D,20101018,000000,4.4899,4.573,4.4748,4.5503,388503,0
+PPC.US,D,20101019,000000,4.5126,4.5881,4.4445,4.505,619656,0
+PPC.US,D,20101020,000000,4.5201,4.5201,4.4445,4.4445,359983,0
+PPC.US,D,20101021,000000,4.4823,4.5126,4.3992,4.437,280597,0
+PPC.US,D,20101022,000000,4.437,4.5126,4.437,4.4823,162809,0
+PPC.US,D,20101025,000000,4.4974,4.5126,4.4596,4.505,219234,0
+PPC.US,D,20101026,000000,4.4748,4.5277,4.4748,4.4899,322556,0
+PPC.US,D,20101027,000000,4.4672,4.4974,4.3689,4.437,249068,0
+PPC.US,D,20101028,000000,4.4596,4.4748,4.3085,4.316,377117,0
+PPC.US,D,20101029,000000,4.4295,4.7772,4.4295,4.6108,1918478,0
+PPC.US,D,20101101,000000,4.6033,5.0039,4.5957,4.9057,1343194,0
+PPC.US,D,20101102,000000,4.951,5.1021,4.7544,5.0719,1770729,0
+PPC.US,D,20101103,000000,5.1097,5.1777,4.8527,5.0039,877858,0
+PPC.US,D,20101104,000000,5.1097,5.1928,5.0265,5.1249,971739,0
+PPC.US,D,20101105,000000,5.1853,5.1853,4.9887,5.019,339375,0
+PPC.US,D,20101108,000000,5.0265,5.0643,4.8829,4.9736,384984,0
+PPC.US,D,20101109,000000,4.9964,5.0568,4.7318,4.8225,703923,0
+PPC.US,D,20101110,000000,4.8149,5.0795,4.7469,5.0568,506299,0
+PPC.US,D,20101111,000000,5.0265,5.0568,4.898,4.9358,258391,0
+PPC.US,D,20101112,000000,4.9283,5.0039,4.8073,4.8603,298178,0
+PPC.US,D,20101115,000000,4.8905,5.0946,4.8754,4.9434,534471,0
+PPC.US,D,20101116,000000,4.9207,4.9736,4.8225,4.9057,554105,0
+PPC.US,D,20101117,000000,4.9358,4.9736,4.8829,4.9132,225729,0
+PPC.US,D,20101118,000000,4.9283,4.9434,4.8905,4.9132,292644,0
+PPC.US,D,20101119,000000,4.9132,4.9812,4.7695,4.9661,286142,0
+PPC.US,D,20101122,000000,4.9585,5.0795,4.8451,5.0795,293103,0
+PPC.US,D,20101123,000000,5.0265,5.0265,4.8225,4.8679,506503,0
+PPC.US,D,20101124,000000,4.951,5.0114,4.8603,4.9736,240791,0
+PPC.US,D,20101126,000000,4.9812,5.0719,4.9434,5.0417,145652,0
+PPC.US,D,20101129,000000,5.0039,5.1021,4.8905,5.0643,303797,0
+PPC.US,D,20101130,000000,5.0643,5.0643,4.9207,5.019,748194,0
+PPC.US,D,20101201,000000,5.0719,5.1777,4.951,5.1626,569738,0
+PPC.US,D,20101202,000000,5.1702,5.2457,5.0871,5.1097,437724,0
+PPC.US,D,20101203,000000,5.0568,5.1249,5.0265,5.0946,227330,0
+PPC.US,D,20101206,000000,5.0643,5.0871,4.9964,5.0114,375140,0
+PPC.US,D,20101207,000000,5.0265,5.0871,4.9585,4.9736,371862,0
+PPC.US,D,20101208,000000,4.9964,5.0719,4.8754,4.9283,473770,0
+PPC.US,D,20101209,000000,4.9736,5.5179,4.9132,5.4423,1182107,0
+PPC.US,D,20101210,000000,5.4423,6.1226,5.3289,5.7371,1838415,0
+PPC.US,D,20101213,000000,5.7371,5.7673,5.1172,5.3289,1068735,0
+PPC.US,D,20101214,000000,5.4423,5.5708,5.3742,5.4726,525330,0
+PPC.US,D,20101215,000000,5.4498,5.4876,5.2534,5.2534,462824,0
+PPC.US,D,20101216,000000,5.2835,5.3213,5.1853,5.3138,311389,0
+PPC.US,D,20101217,000000,5.276,5.3667,5.2004,5.2457,441304,0
+PPC.US,D,20101220,000000,5.2457,5.3969,5.208,5.3138,287830,0
+PPC.US,D,20101221,000000,5.3516,5.4952,5.2911,5.3516,335356,0
+PPC.US,D,20101222,000000,5.3667,5.5179,5.2987,5.4272,174129,0
+PPC.US,D,20101223,000000,5.4423,5.4423,5.3516,5.3818,144709,0
+PPC.US,D,20101227,000000,5.3441,5.3818,5.3138,5.3289,134600,0
+PPC.US,D,20101228,000000,5.3289,5.3969,5.2534,5.2609,124538,0
+PPC.US,D,20101229,000000,5.2534,5.3591,5.2534,5.3516,175847,0
+PPC.US,D,20101230,000000,5.3364,5.3818,5.2911,5.3289,800419,0
+PPC.US,D,20101231,000000,5.3138,5.4045,5.3063,5.3591,321822,0
+PPC.US,D,20110103,000000,5.3667,5.3894,5.1777,5.3138,776747,0
+PPC.US,D,20110104,000000,5.2987,5.3364,5.155,5.2004,530206,0
+PPC.US,D,20110105,000000,5.1702,5.1777,4.9964,5.1777,398759,0
+PPC.US,D,20110106,000000,5.1702,5.2004,5.1021,5.1324,346053,0
+PPC.US,D,20110107,000000,5.1249,5.1399,4.9207,5.019,368538,0
+PPC.US,D,20110110,000000,4.9736,5.0417,4.951,4.9812,476625,0
+PPC.US,D,20110111,000000,4.9812,5.1777,4.9057,5.1702,680259,0
+PPC.US,D,20110112,000000,5.2231,5.4348,5.1777,5.3516,527823,0
+PPC.US,D,20110113,000000,5.3364,5.4423,5.2156,5.2457,487507,0
+PPC.US,D,20110114,000000,5.2987,5.4045,5.2609,5.3667,802354,0
+PPC.US,D,20110118,000000,5.4045,5.669,5.3969,5.5783,795208,0
+PPC.US,D,20110119,000000,5.6086,5.6312,5.3818,5.5557,574711,0
+PPC.US,D,20110120,000000,5.5027,5.7522,5.3969,5.7295,1032443,0
+PPC.US,D,20110121,000000,5.7597,5.8051,5.669,5.7144,474684,0
+PPC.US,D,20110124,000000,5.6841,5.7749,5.5934,5.669,321933,0
+PPC.US,D,20110125,000000,5.5934,5.5934,5.3894,5.5179,692311,0
+PPC.US,D,20110126,000000,5.5103,5.6237,5.4045,5.5557,246407,0
+PPC.US,D,20110127,000000,5.5557,5.601,5.412,5.4726,280410,0
+PPC.US,D,20110128,000000,5.5027,5.5027,5.1928,5.276,709695,0
+PPC.US,D,20110131,000000,5.2609,5.3818,5.2609,5.276,422724,0
+PPC.US,D,20110201,000000,5.3213,5.3667,5.2382,5.2911,493222,0
+PPC.US,D,20110202,000000,5.2534,5.5255,5.2534,5.4952,727766,0
+PPC.US,D,20110203,000000,5.5255,5.7673,5.3289,5.7522,893861,0
+PPC.US,D,20110204,000000,5.7749,6.047,5.7749,6.0318,1518344,0
+PPC.US,D,20110207,000000,6.047,6.168,5.9411,6.168,1625730,0
+PPC.US,D,20110208,000000,6.168,6.2587,5.9941,6.2587,777620,0
+PPC.US,D,20110209,000000,6.2359,6.2662,6.0772,6.0848,575753,0
+PPC.US,D,20110210,000000,6.0243,6.0545,5.9033,5.926,420631,0
+PPC.US,D,20110211,000000,6.1452,6.508,5.9789,6.0696,1606377,0
+PPC.US,D,20110214,000000,6.0924,6.0924,5.7673,5.8656,902309,0
+PPC.US,D,20110215,000000,5.8353,5.8656,5.7597,5.8353,488412,0
+PPC.US,D,20110216,000000,5.8504,6.2662,5.8429,6.1528,844243,0
+PPC.US,D,20110218,000000,6.3494,6.3494,6.1603,6.2359,456771,0
+PPC.US,D,20110222,000000,6.168,6.1981,5.9033,5.9185,839507,0
+PPC.US,D,20110223,000000,5.911,6.0395,5.7295,5.8353,704412,0
+PPC.US,D,20110224,000000,5.8203,5.9563,5.6766,5.8051,717404,0
+PPC.US,D,20110225,000000,5.8353,5.9563,5.8203,5.9033,442445,0
+PPC.US,D,20110228,000000,5.9563,6.0395,5.7597,5.8278,803223,0
+PPC.US,D,20110301,000000,5.8278,5.8656,5.6841,5.7144,532065,0
+PPC.US,D,20110302,000000,5.7295,5.7522,5.6312,5.6615,332607,0
+PPC.US,D,20110303,000000,5.7144,5.911,5.6993,5.7371,741609,0
+PPC.US,D,20110304,000000,5.7522,5.8126,5.6086,5.6312,615229,0
+PPC.US,D,20110307,000000,5.6918,5.6918,5.3364,5.3364,988657,0
+PPC.US,D,20110308,000000,5.3213,5.3441,5.2231,5.2231,1167566,0
+PPC.US,D,20110309,000000,5.2534,5.5103,5.2231,5.412,469555,0
+PPC.US,D,20110310,000000,5.3289,5.6993,5.1626,5.601,1417344,0
+PPC.US,D,20110311,000000,5.5027,5.7068,5.4952,5.5708,1230355,0
+PPC.US,D,20110314,000000,5.4876,5.5255,5.3818,5.3969,547655,0
+PPC.US,D,20110315,000000,5.3138,5.3894,5.2382,5.3289,585652,0
+PPC.US,D,20110316,000000,5.2911,5.3894,5.2156,5.2609,749176,0
+PPC.US,D,20110317,000000,5.3667,5.4348,5.2911,5.2911,501911,0
+PPC.US,D,20110318,000000,5.3516,5.5405,5.2835,5.5179,1185262,0
+PPC.US,D,20110321,000000,5.5557,5.654,5.3441,5.4045,714919,0
+PPC.US,D,20110322,000000,5.4726,5.5027,5.4045,5.4272,288908,0
+PPC.US,D,20110323,000000,5.4498,5.4952,5.4045,5.4649,321865,0
+PPC.US,D,20110324,000000,5.5027,5.8051,5.4952,5.7068,878958,0
+PPC.US,D,20110325,000000,5.7522,5.9336,5.7295,5.7825,1268295,0
+PPC.US,D,20110328,000000,5.8203,5.8353,5.6312,5.669,409689,0
+PPC.US,D,20110329,000000,5.7144,5.8656,5.6388,5.7447,383904,0
+PPC.US,D,20110330,000000,5.7597,5.7825,5.7219,5.7522,328144,0
+PPC.US,D,20110331,000000,5.7749,5.8504,5.7068,5.8278,602159,0
+PPC.US,D,20110401,000000,5.8807,5.8807,5.7295,5.7371,385423,0
+PPC.US,D,20110404,000000,5.6993,5.7522,5.412,5.4272,1256168,0
+PPC.US,D,20110405,000000,5.4498,5.5179,5.3818,5.4196,623823,0
+PPC.US,D,20110406,000000,5.4348,5.5783,5.2835,5.4726,781494,0
+PPC.US,D,20110407,000000,5.4649,5.4876,5.3742,5.412,448199,0
+PPC.US,D,20110408,000000,5.3969,5.4801,5.2987,5.3289,502379,0
+PPC.US,D,20110411,000000,5.3063,5.4045,5.2382,5.2609,559999,0
+PPC.US,D,20110412,000000,5.2156,5.3364,5.2004,5.276,827880,0
+PPC.US,D,20110413,000000,5.3213,5.4649,5.2306,5.4045,760510,0
+PPC.US,D,20110414,000000,5.3667,5.4649,5.276,5.3667,744121,0
+PPC.US,D,20110415,000000,5.3364,5.4649,5.2835,5.4348,1015731,0
+PPC.US,D,20110418,000000,5.3742,5.4876,5.3364,5.4726,495007,0
+PPC.US,D,20110419,000000,5.4801,5.4876,5.2684,5.2911,650095,0
+PPC.US,D,20110420,000000,5.3667,5.4498,5.2534,5.276,619514,0
+PPC.US,D,20110421,000000,5.2609,5.3289,5.1777,5.276,626434,0
+PPC.US,D,20110425,000000,5.2609,5.2911,5.1249,5.2457,420293,0
+PPC.US,D,20110426,000000,5.2457,5.2835,5.1777,5.2156,850656,0
+PPC.US,D,20110427,000000,5.2004,5.2457,5.1626,5.2004,473920,0
+PPC.US,D,20110428,000000,5.1777,5.2004,4.8225,4.9132,1485652,0
+PPC.US,D,20110429,000000,4.6487,4.8149,4.3388,4.4445,3995750,0
+PPC.US,D,20110502,000000,4.4596,4.4748,4.18,4.3085,2797332,0
+PPC.US,D,20110503,000000,4.2858,4.2934,4.1422,4.2103,1361785,0
+PPC.US,D,20110504,000000,4.2103,4.2103,4.1119,4.1422,718841,0
+PPC.US,D,20110505,000000,4.1195,4.1875,4.0893,4.1649,998939,0
+PPC.US,D,20110506,000000,4.1951,4.2707,4.1724,4.2404,1179188,0
+PPC.US,D,20110509,000000,4.2103,4.2631,4.0515,4.0666,1349414,0
+PPC.US,D,20110510,000000,4.0893,4.1346,3.9834,4.0212,1127489,0
+PPC.US,D,20110511,000000,4.0439,4.1951,4.0212,4.0817,1198567,0
+PPC.US,D,20110512,000000,4.0439,4.2178,4.0212,4.2026,599848,0
+PPC.US,D,20110513,000000,4.2178,4.2556,4.1724,4.2178,702143,0
+PPC.US,D,20110516,000000,4.1951,4.2329,4.1724,4.1951,724369,0
+PPC.US,D,20110517,000000,4.1951,4.4295,4.1875,4.2103,2470918,0
+PPC.US,D,20110518,000000,4.2026,4.3311,4.1573,4.2329,1117387,0
+PPC.US,D,20110519,000000,4.2707,4.3689,4.2103,4.3085,933067,0
+PPC.US,D,20110520,000000,4.2707,4.3614,4.2707,4.3388,1038188,0
+PPC.US,D,20110523,000000,4.2934,4.2934,4.0968,4.1119,984247,0
+PPC.US,D,20110524,000000,4.1346,4.1497,3.9759,3.9911,836085,0
+PPC.US,D,20110525,000000,3.9683,4.0439,3.6282,3.6735,2494149,0
+PPC.US,D,20110526,000000,3.666,3.8096,3.4846,3.802,2901642,0
+PPC.US,D,20110527,000000,3.802,3.8096,3.6584,3.6811,898567,0
+PPC.US,D,20110531,000000,3.7038,3.7794,3.6282,3.7567,896771,0
+PPC.US,D,20110601,000000,3.802,3.802,3.598,3.6055,614390,0
+PPC.US,D,20110602,000000,3.6509,3.6887,3.3032,3.3032,1682769,0
+PPC.US,D,20110603,000000,3.2654,3.2729,3.0235,3.0613,3168953,0
+PPC.US,D,20110606,000000,3.0235,3.2276,2.9933,3.1444,1277346,0
+PPC.US,D,20110607,000000,3.1671,3.1973,3.0613,3.084,752654,0
+PPC.US,D,20110608,000000,3.0915,3.1822,3.0462,3.1747,956691,0
+PPC.US,D,20110609,000000,3.1747,3.2729,3.1293,3.1822,1063765,0
+PPC.US,D,20110610,000000,3.1747,3.1898,3.0688,3.0764,847392,0
+PPC.US,D,20110613,000000,3.1066,3.2276,3.0688,3.22,851284,0
+PPC.US,D,20110614,000000,3.2503,3.3712,3.2276,3.3485,1396161,0
+PPC.US,D,20110615,000000,3.3788,3.3788,3.1369,3.2125,975415,0
+PPC.US,D,20110616,000000,3.2125,3.4997,3.2049,3.4921,1883709,0
+PPC.US,D,20110617,000000,3.5299,3.5375,3.3939,3.4014,1260449,0
+PPC.US,D,20110620,000000,3.4241,3.4241,3.2654,3.3561,619723,0
+PPC.US,D,20110621,000000,3.3863,3.6282,3.3561,3.5299,1031459,0
+PPC.US,D,20110622,000000,3.5677,4.1497,3.5677,4.0817,3610714,0
+PPC.US,D,20110623,000000,4.0212,4.1195,3.9305,4.0741,2542846,0
+PPC.US,D,20110624,000000,4.3236,4.4218,3.9003,3.9305,4895557,0
+PPC.US,D,20110627,000000,3.8927,3.9608,3.6887,3.8852,1593588,0
+PPC.US,D,20110628,000000,3.8852,3.9154,3.7719,3.8398,1807248,0
+PPC.US,D,20110629,000000,3.8549,4.0212,3.6735,4.0061,1637115,0
+PPC.US,D,20110630,000000,4.0515,4.2329,4.0288,4.0893,2768650,0
+PPC.US,D,20110701,000000,4.059,4.1119,3.9305,4.0288,1209952,0
+PPC.US,D,20110705,000000,4.0137,4.0212,3.6735,3.7416,1876322,0
+PPC.US,D,20110706,000000,3.7416,3.7642,3.5526,3.7265,2607112,0
+PPC.US,D,20110707,000000,3.802,3.8549,3.7491,3.8096,1426827,0
+PPC.US,D,20110708,000000,3.7567,3.8247,3.7567,3.8096,937261,0
+PPC.US,D,20110711,000000,3.7719,3.8549,3.7642,3.8172,1331627,0
+PPC.US,D,20110712,000000,3.802,3.9079,3.7719,3.8096,1044528,0
+PPC.US,D,20110713,000000,3.8323,3.8701,3.7794,3.8247,776386,0
+PPC.US,D,20110714,000000,3.8247,3.8776,3.7642,3.8474,1252059,0
+PPC.US,D,20110715,000000,3.8398,3.8625,3.7265,3.8398,1712846,0
+PPC.US,D,20110718,000000,3.8096,3.8247,3.6206,3.7719,1011112,0
+PPC.US,D,20110719,000000,3.7794,3.8852,3.7416,3.8701,964279,0
+PPC.US,D,20110720,000000,3.8625,3.8852,3.7719,3.8247,526903,0
+PPC.US,D,20110721,000000,3.8549,4.2556,3.8398,4.1271,2094243,0
+PPC.US,D,20110722,000000,4.1195,4.1195,3.9608,4.059,422148,0
+PPC.US,D,20110725,000000,4.0666,4.0893,3.9381,4.0212,515671,0
+PPC.US,D,20110726,000000,4.0137,4.0817,3.9834,4.0817,409312,0
+PPC.US,D,20110727,000000,4.1044,4.1044,3.7719,3.8852,1530003,0
+PPC.US,D,20110728,000000,3.9003,3.9986,3.6735,3.7491,1918788,0
+PPC.US,D,20110729,000000,3.5526,3.9759,3.4165,3.6282,2230970,0
+PPC.US,D,20110801,000000,3.6962,3.7491,3.4241,3.4921,1591163,0
+PPC.US,D,20110802,000000,3.5299,3.5299,3.1596,3.1596,1794061,0
+PPC.US,D,20110803,000000,3.1898,3.3032,3.0462,3.2125,1476094,0
+PPC.US,D,20110804,000000,3.1898,3.2125,2.7136,2.9026,3332887,0
+PPC.US,D,20110805,000000,2.9403,3.0235,2.6531,2.7136,2433125,0
+PPC.US,D,20110808,000000,2.6002,2.6682,2.2373,2.245,2781606,0
+PPC.US,D,20110809,000000,2.3054,2.5171,2.2223,2.5019,2163870,0
+PPC.US,D,20110810,000000,2.4793,2.57,2.2752,2.2827,1701636,0
+PPC.US,D,20110811,000000,2.3357,2.6229,2.313,2.5322,2436823,0
+PPC.US,D,20110812,000000,2.6607,2.6909,2.5095,2.5549,1101174,0
+PPC.US,D,20110815,000000,2.6456,2.7967,2.6304,2.6909,580056,0
+PPC.US,D,20110816,000000,2.7211,2.7211,2.57,2.5851,501712,0
+PPC.US,D,20110817,000000,2.6229,2.6229,2.4415,2.4642,637847,0
+PPC.US,D,20110818,000000,2.3961,2.4339,2.3432,2.3886,890908,0
+PPC.US,D,20110819,000000,2.3432,2.4037,2.192,2.2373,1442322,0
+PPC.US,D,20110822,000000,2.328,2.3432,2.2752,2.328,732162,0
+PPC.US,D,20110823,000000,2.3432,2.4264,2.313,2.4037,1236611,0
+PPC.US,D,20110824,000000,2.3886,2.4415,2.3054,2.3432,788195,0
+PPC.US,D,20110825,000000,2.3734,2.381,2.2601,2.2827,632597,0
+PPC.US,D,20110826,000000,2.2903,2.381,2.2072,2.3432,829518,0
+PPC.US,D,20110829,000000,2.3659,2.5473,2.3583,2.5019,688092,0
+PPC.US,D,20110830,000000,2.4944,2.706,2.4944,2.6757,1390936,0
+PPC.US,D,20110831,000000,2.7287,2.8345,2.5926,2.6304,1168768,0
+PPC.US,D,20110901,000000,2.6304,2.7136,2.57,2.5851,679031,0
+PPC.US,D,20110902,000000,2.4717,2.57,2.3961,2.449,705611,0
+PPC.US,D,20110906,000000,2.381,2.5019,2.3205,2.4339,1005763,0
+PPC.US,D,20110907,000000,2.5019,2.7363,2.4868,2.7136,873439,0
+PPC.US,D,20110908,000000,2.6757,2.6834,2.57,2.5926,726505,0
+PPC.US,D,20110909,000000,2.57,2.57,2.4037,2.4264,680469,0
+PPC.US,D,20110912,000000,2.381,2.4944,2.3734,2.4868,417032,0
+PPC.US,D,20110913,000000,2.4944,2.6229,2.4944,2.5549,670976,0
+PPC.US,D,20110914,000000,2.5851,2.6304,2.4944,2.5549,734943,0
+PPC.US,D,20110915,000000,2.5851,2.7363,2.5473,2.7287,906701,0
+PPC.US,D,20110916,000000,2.7589,2.7967,2.6531,2.7741,712884,0
+PPC.US,D,20110919,000000,2.8194,2.9328,2.6985,2.8723,1028173,0
+PPC.US,D,20110920,000000,2.9252,2.9479,2.7363,2.7363,1001342,0
+PPC.US,D,20110921,000000,2.7363,2.9026,2.6531,2.6682,859036,0
+PPC.US,D,20110922,000000,2.5246,2.6304,2.4188,2.4868,1339790,0
+PPC.US,D,20110923,000000,2.4565,2.7589,2.4565,2.7363,712086,0
+PPC.US,D,20110926,000000,2.7589,2.8723,2.7363,2.8119,688408,0
+PPC.US,D,20110927,000000,2.9101,3.084,2.8723,2.9252,1117241,0
+PPC.US,D,20110928,000000,2.9101,2.9101,2.7665,2.7892,737180,0
+PPC.US,D,20110929,000000,2.8949,3.0235,2.8496,2.9857,972076,0
+PPC.US,D,20110930,000000,2.9328,3.3863,2.9177,3.2276,2407551,0
+PPC.US,D,20111003,000000,3.1822,3.3183,2.963,2.963,1289375,0
+PPC.US,D,20111004,000000,2.9026,3.0159,2.6456,2.9706,2120318,0
+PPC.US,D,20111005,000000,2.9857,3.1747,2.9101,3.1218,1092055,0
+PPC.US,D,20111006,000000,3.0915,3.3183,3.0915,3.3183,971585,0
+PPC.US,D,20111007,000000,3.3561,3.3636,3.0537,3.0537,971265,0
+PPC.US,D,20111010,000000,3.1369,3.152,2.9479,3.0386,818957,0
+PPC.US,D,20111011,000000,3.0235,3.1142,2.9479,3.0235,995456,0
+PPC.US,D,20111012,000000,3.0688,3.0991,2.9781,3.0462,886413,0
+PPC.US,D,20111013,000000,3.0159,3.0613,2.9479,3.0462,898038,0
+PPC.US,D,20111014,000000,3.1066,3.3485,3.0311,3.3485,1229470,0
+PPC.US,D,20111017,000000,3.3258,3.3485,3.1066,3.1671,1133348,0
+PPC.US,D,20111018,000000,3.1671,3.5602,3.1444,3.5224,1456459,0
+PPC.US,D,20111019,000000,3.5148,3.5753,3.3107,3.3258,997841,0
+PPC.US,D,20111020,000000,3.3561,3.5375,3.3334,3.5148,729511,0
+PPC.US,D,20111021,000000,3.5753,3.6584,3.5224,3.6584,766465,0
+PPC.US,D,20111024,000000,3.6433,3.9834,3.6282,3.923,1376664,0
+PPC.US,D,20111025,000000,3.8776,3.8776,3.7113,3.7794,1202885,0
+PPC.US,D,20111026,000000,3.8398,3.8398,3.6584,3.734,747323,0
+PPC.US,D,20111027,000000,3.8172,4.0288,3.7945,3.9911,1836119,0
+PPC.US,D,20111028,000000,3.8172,3.9683,3.7038,3.9457,1795011,0
+PPC.US,D,20111031,000000,3.8927,3.923,3.7945,3.8096,1148044,0
+PPC.US,D,20111101,000000,3.6357,3.9305,3.6357,3.8474,1095081,0
+PPC.US,D,20111102,000000,3.9154,4.1573,3.8852,4.1573,1328383,0
+PPC.US,D,20111103,000000,4.1951,4.2631,4.0212,4.1875,1116562,0
+PPC.US,D,20111104,000000,4.1271,4.3463,4.1271,4.3085,1101819,0
+PPC.US,D,20111107,000000,4.3085,4.3311,4.2103,4.3085,849989,0
+PPC.US,D,20111108,000000,4.3085,4.3463,4.1573,4.18,885628,0
+PPC.US,D,20111109,000000,4.0817,4.0817,3.8625,3.9154,1210093,0
+PPC.US,D,20111110,000000,3.9759,4.0137,3.8852,3.923,964575,0
+PPC.US,D,20111111,000000,3.9911,4.0893,3.9683,4.0893,781017,0
+PPC.US,D,20111114,000000,4.0817,4.1271,3.9532,3.9759,421210,0
+PPC.US,D,20111115,000000,3.9759,3.9911,3.8398,3.9683,551551,0
+PPC.US,D,20111116,000000,3.9154,4.1573,3.8927,4.0212,807215,0
+PPC.US,D,20111117,000000,4.0061,4.0061,3.7945,3.8549,599135,0
+PPC.US,D,20111118,000000,3.8549,3.8927,3.7794,3.7794,835096,0
+PPC.US,D,20111121,000000,3.6811,3.9683,3.6131,3.9608,847229,0
+PPC.US,D,20111122,000000,3.9457,4.0515,3.8625,3.9154,608591,0
+PPC.US,D,20111123,000000,3.8701,3.9079,3.6735,3.6735,802019,0
+PPC.US,D,20111125,000000,3.6735,3.9305,3.6282,3.7869,492439,0
+PPC.US,D,20111128,000000,3.9683,4.1573,3.9457,4.0817,1231489,0
+PPC.US,D,20111129,000000,4.0817,4.4748,4.059,4.2329,1882733,0
+PPC.US,D,20111130,000000,4.3992,4.4218,4.2404,4.3388,1404421,0
+PPC.US,D,20111201,000000,4.3009,4.3841,4.2556,4.2631,853575,0
+PPC.US,D,20111202,000000,4.3236,4.4899,4.316,4.3463,1022086,0
+PPC.US,D,20111205,000000,4.4218,4.558,4.3614,4.4143,1081297,0
+PPC.US,D,20111206,000000,4.4295,4.5881,4.3841,4.5806,764836,0
+PPC.US,D,20111207,000000,4.5655,4.7166,4.5352,4.694,1287090,0
+PPC.US,D,20111208,000000,4.3388,4.5503,4.1573,4.437,2101189,0
+PPC.US,D,20111209,000000,4.4596,4.8225,4.4067,4.762,1578060,0
+PPC.US,D,20111212,000000,4.6788,4.7091,4.4974,4.5428,955080,0
+PPC.US,D,20111213,000000,4.5957,4.6335,4.437,4.4974,1560676,0
+PPC.US,D,20111214,000000,4.4748,4.558,4.4521,4.4823,1016976,0
+PPC.US,D,20111215,000000,4.5503,4.5655,4.3463,4.3841,789614,0
+PPC.US,D,20111216,000000,4.4218,4.573,4.3463,4.5503,1466596,0
+PPC.US,D,20111219,000000,4.573,4.6184,4.3841,4.4672,762587,0
+PPC.US,D,20111220,000000,4.573,4.6864,4.4974,4.5201,1233049,0
+PPC.US,D,20111221,000000,4.4823,4.6108,4.4218,4.573,634497,0
+PPC.US,D,20111222,000000,4.5881,4.6108,4.4218,4.4823,712867,0
+PPC.US,D,20111223,000000,4.4823,4.5503,4.3614,4.5277,472322,0
+PPC.US,D,20111227,000000,4.4823,4.505,4.3236,4.4748,598097,0
+PPC.US,D,20111228,000000,4.4748,4.4748,4.2707,4.3009,514504,0
+PPC.US,D,20111229,000000,4.3236,4.5428,4.2404,4.5277,611005,0
+PPC.US,D,20111230,000000,4.505,4.5277,4.3085,4.3538,999008,0
+PPC.US,D,20120103,000000,4.4748,4.4974,4.0741,4.0968,1495536,0
+PPC.US,D,20120104,000000,4.0666,4.0893,3.8398,4.0212,2031128,0
+PPC.US,D,20120105,000000,4.0061,4.1271,3.9457,4.0288,1607446,0
+PPC.US,D,20120106,000000,4.0515,4.1195,3.9986,3.9986,1059929,0
+PPC.US,D,20120109,000000,4.0061,4.1119,3.9532,4.059,773055,0
+PPC.US,D,20120110,000000,4.1271,4.2707,4.0893,4.2329,1084687,0
+PPC.US,D,20120111,000000,4.2026,4.2707,4.1497,4.1875,2034426,0
+PPC.US,D,20120112,000000,4.0212,4.5277,4.0137,4.505,2825322,0
+PPC.US,D,20120113,000000,4.4445,4.5881,4.3765,4.4974,965576,0
+PPC.US,D,20120117,000000,4.5277,4.573,4.4596,4.4672,706970,0
+PPC.US,D,20120118,000000,4.4521,4.5428,4.3614,4.4974,770854,0
+PPC.US,D,20120119,000000,4.5126,4.5503,4.3765,4.4218,597666,0
+PPC.US,D,20120120,000000,4.4143,4.4445,4.2782,4.3538,646262,0
+PPC.US,D,20120123,000000,4.3538,4.4823,4.3388,4.3614,1103365,0
+PPC.US,D,20120124,000000,4.3311,4.3841,4.3085,4.3463,476865,0
+PPC.US,D,20120125,000000,4.316,4.4672,4.3009,4.4596,446526,0
+PPC.US,D,20120126,000000,4.4899,4.5277,4.3388,4.3689,460175,0
+PPC.US,D,20120127,000000,4.3614,4.3992,4.2329,4.2707,370409,0
+PPC.US,D,20120130,000000,4.2103,4.2253,4.0817,4.1573,449286,0
+PPC.US,D,20120131,000000,4.1573,4.1951,3.9834,4.0666,791682,0
+PPC.US,D,20120201,000000,4.0968,4.1724,3.9381,4.1649,787056,0
+PPC.US,D,20120202,000000,4.1573,4.1649,3.9986,4.0364,638299,0
+PPC.US,D,20120203,000000,4.1195,4.1195,4.0212,4.0288,696125,0
+PPC.US,D,20120206,000000,4.0061,4.3236,3.9683,4.3009,951390,0
+PPC.US,D,20120207,000000,4.2934,4.3614,4.2631,4.3009,1056353,0
+PPC.US,D,20120208,000000,4.2934,4.3614,4.2253,4.2329,456393,0
+PPC.US,D,20120209,000000,4.2404,4.3085,4.1346,4.1724,408759,0
+PPC.US,D,20120210,000000,4.0893,4.0893,3.9381,3.9608,877151,0
+PPC.US,D,20120213,000000,3.9986,4.0666,3.9759,4.0061,344290,0
+PPC.US,D,20120214,000000,3.9683,4.0212,3.8625,3.9079,632309,0
+PPC.US,D,20120215,000000,3.9381,3.9911,3.8625,3.9911,493342,0
+PPC.US,D,20120216,000000,3.9834,4.2026,3.9381,4.1724,871906,0
+PPC.US,D,20120217,000000,4.2178,4.3916,4.0817,4.3009,1033216,0
+PPC.US,D,20120221,000000,4.2707,4.4748,4.2329,4.3009,860508,0
+PPC.US,D,20120222,000000,4.316,4.6108,4.2631,4.6033,1294616,0
+PPC.US,D,20120223,000000,4.6637,4.9057,4.6637,4.8527,1546327,0
+PPC.US,D,20120224,000000,4.8527,4.9812,4.7469,4.9434,712434,0
+PPC.US,D,20120227,000000,4.8754,4.9887,4.7393,4.898,428205,0
+PPC.US,D,20120228,000000,4.8905,5.1021,4.8905,4.9057,908597,0
+PPC.US,D,20120229,000000,4.8754,4.9812,4.694,4.7393,1245500,0
+PPC.US,D,20120301,000000,4.762,4.9132,4.5352,4.7695,1003367,0
+PPC.US,D,20120302,000000,4.7772,4.7772,4.5806,4.6108,710311,0
+PPC.US,D,20120305,000000,4.6108,4.7091,4.4823,4.6864,567919,0
+PPC.US,D,20120306,000000,4.6259,4.6259,4.5126,4.5277,923304,0
+PPC.US,D,20120307,000000,4.5352,4.9057,4.5352,4.8073,1773358,0
+PPC.US,D,20120308,000000,4.8451,4.9283,4.6637,4.8527,1214694,0
+PPC.US,D,20120309,000000,4.8376,4.9358,4.762,4.9132,1687444,0
+PPC.US,D,20120312,000000,5.0265,5.3289,5.0039,5.2609,3790969,0
+PPC.US,D,20120313,000000,5.2911,5.5255,5.155,5.4498,3880542,0
+PPC.US,D,20120314,000000,5.2306,5.6312,5.0568,5.5934,3096027,0
+PPC.US,D,20120315,000000,5.6086,5.858,5.4876,5.6237,2817110,0
+PPC.US,D,20120316,000000,5.654,5.8958,5.6237,5.8429,6641130,0
+PPC.US,D,20120319,000000,5.8429,5.8504,5.6312,5.654,1652124,0
+PPC.US,D,20120320,000000,5.6086,5.6615,5.4498,5.4801,1277838,0
+PPC.US,D,20120321,000000,5.4801,5.6993,5.4801,5.6464,1347126,0
+PPC.US,D,20120322,000000,5.5859,5.654,5.5103,5.5934,890220,0
+PPC.US,D,20120323,000000,5.5859,5.7447,5.5179,5.7447,963609,0
+PPC.US,D,20120326,000000,5.7975,5.858,5.7219,5.7673,793780,0
+PPC.US,D,20120327,000000,5.7825,5.8504,5.6464,5.6615,717446,0
+PPC.US,D,20120328,000000,5.6766,5.7673,5.533,5.6161,1266568,0
+PPC.US,D,20120329,000000,5.5934,5.7825,5.5934,5.7522,1003081,0
+PPC.US,D,20120330,000000,5.8126,5.8126,5.6388,5.6388,1203784,0
+PPC.US,D,20120402,000000,5.5934,5.8051,5.5859,5.7749,738205,0
+PPC.US,D,20120403,000000,5.7447,5.79,5.5934,5.6086,521584,0
+PPC.US,D,20120404,000000,5.533,5.6086,5.3969,5.4574,721612,0
+PPC.US,D,20120405,000000,5.4045,5.5179,5.3667,5.4348,481587,0
+PPC.US,D,20120409,000000,5.3289,5.3591,5.1249,5.1324,1100480,0
+PPC.US,D,20120410,000000,5.1399,5.2684,4.9132,4.9887,1221589,0
+PPC.US,D,20120411,000000,5.0643,5.1626,4.9585,5.1626,818763,0
+PPC.US,D,20120412,000000,5.1702,5.276,5.0871,5.1097,652289,0
+PPC.US,D,20120413,000000,5.1097,5.208,5.0643,5.0795,412454,0
+PPC.US,D,20120416,000000,5.0871,5.2987,5.0871,5.2684,854450,0
+PPC.US,D,20120417,000000,5.3213,5.3213,5.1172,5.1249,765781,0
+PPC.US,D,20120418,000000,5.0871,5.1475,4.9661,5.0039,985172,0
+PPC.US,D,20120419,000000,5.0719,5.1172,4.8829,4.9812,501327,0
+PPC.US,D,20120420,000000,5.0417,5.1399,4.9812,5.1021,614127,0
+PPC.US,D,20120423,000000,5.0114,5.0341,4.8905,5.0265,723873,0
+PPC.US,D,20120424,000000,5.0492,5.4348,5.0341,5.3894,1847639,0
+PPC.US,D,20120425,000000,5.4272,5.4801,5.1853,5.2306,1022226,0
+PPC.US,D,20120426,000000,5.2457,5.3894,5.2004,5.2911,1129765,0
+PPC.US,D,20120427,000000,5.5557,5.6766,5.4574,5.5103,2148232,0
+PPC.US,D,20120430,000000,5.533,5.5783,5.3818,5.3969,933943,0
+PPC.US,D,20120501,000000,5.4045,5.5103,5.3364,5.3364,910595,0
+PPC.US,D,20120502,000000,5.2987,5.3591,5.2004,5.3063,848914,0
+PPC.US,D,20120503,000000,5.3213,5.3441,5.1021,5.1928,625426,0
+PPC.US,D,20120504,000000,5.1324,5.1853,5.1021,5.155,659614,0
+PPC.US,D,20120507,000000,5.1172,5.2987,5.1097,5.276,839519,0
+PPC.US,D,20120508,000000,5.208,5.2534,5.1399,5.2231,544873,0
+PPC.US,D,20120509,000000,5.1399,5.2382,5.0871,5.1172,691409,0
+PPC.US,D,20120510,000000,5.1702,5.4649,5.1626,5.3742,1057205,0
+PPC.US,D,20120511,000000,5.3138,5.7825,5.3063,5.669,2058125,0
+PPC.US,D,20120514,000000,5.6161,5.6993,5.4649,5.5405,1070908,0
+PPC.US,D,20120515,000000,5.5179,5.6312,5.4649,5.601,1086143,0
+PPC.US,D,20120516,000000,5.5934,5.858,5.4801,5.8203,1383390,0
+PPC.US,D,20120517,000000,5.8203,5.8203,5.6086,5.6841,1129870,0
+PPC.US,D,20120518,000000,5.6841,5.7068,5.3969,5.4726,1217694,0
+PPC.US,D,20120521,000000,5.4649,5.6237,5.3742,5.6237,667271,0
+PPC.US,D,20120522,000000,5.6312,6.1603,5.5405,5.9563,3818955,0
+PPC.US,D,20120523,000000,5.8656,5.9639,5.7673,5.8732,858988,0
+PPC.US,D,20120524,000000,5.9336,6.2284,5.8656,6.047,1052870,0
+PPC.US,D,20120525,000000,6.0243,6.0545,5.926,6.0243,436334,0
+PPC.US,D,20120529,000000,6.1831,6.561,6.1755,6.4703,2426703,0
+PPC.US,D,20120530,000000,6.0092,6.2359,5.8958,6.1074,2350065,0
+PPC.US,D,20120531,000000,6.1377,6.2813,5.9033,6.2057,1378139,0
+PPC.US,D,20120601,000000,6.0167,6.0848,5.8203,5.9033,853086,0
+PPC.US,D,20120604,000000,5.9336,6.0017,5.7447,5.8278,685820,0
+PPC.US,D,20120605,000000,5.7975,5.9714,5.7447,5.9639,461451,0
+PPC.US,D,20120606,000000,6.0395,6.0621,5.9336,6.0017,420029,0
+PPC.US,D,20120607,000000,6.0924,6.1603,5.9865,6.0395,534886,0
+PPC.US,D,20120608,000000,5.9941,6.1377,5.9185,5.9639,491988,0
+PPC.US,D,20120611,000000,6.0243,6.0243,5.8203,5.8882,619984,0
+PPC.US,D,20120612,000000,5.926,6.0318,5.8732,5.9639,627208,0
+PPC.US,D,20120613,000000,5.9336,6.0017,5.8429,5.8732,579914,0
+PPC.US,D,20120614,000000,5.8656,6.1603,5.8656,6.1528,907075,0
+PPC.US,D,20120615,000000,6.1528,6.3644,6.047,6.3191,1770743,0
+PPC.US,D,20120618,000000,6.2359,6.4249,6.1906,6.251,590708,0
+PPC.US,D,20120619,000000,6.2662,6.4023,6.2359,6.3191,893519,0
+PPC.US,D,20120620,000000,6.2964,6.3116,6.0545,6.0772,747638,0
+PPC.US,D,20120621,000000,6.0696,6.1226,5.669,5.6766,1137306,0
+PPC.US,D,20120622,000000,5.7371,5.7825,5.6086,5.7522,3410255,0
+PPC.US,D,20120625,000000,5.601,5.7295,5.4726,5.6841,1152321,0
+PPC.US,D,20120626,000000,5.6841,5.6841,5.3516,5.3742,1040159,0
+PPC.US,D,20120627,000000,5.3667,5.412,5.2382,5.2457,677262,0
+PPC.US,D,20120628,000000,5.2156,5.2684,5.0341,5.208,1008120,0
+PPC.US,D,20120629,000000,5.3289,5.4196,5.2609,5.4045,627115,0
+PPC.US,D,20120702,000000,5.3969,5.4649,5.2911,5.4649,833577,0
+PPC.US,D,20120703,000000,5.412,5.4801,5.3289,5.3742,546227,0
+PPC.US,D,20120705,000000,5.3516,5.5708,5.208,5.2306,1101705,0
+PPC.US,D,20120706,000000,5.1475,5.2382,5.0417,5.0795,1225799,0
+PPC.US,D,20120709,000000,5.0265,5.0265,4.5806,4.6184,2960834,0
+PPC.US,D,20120710,000000,4.6637,4.7091,4.4672,4.5277,1989554,0
+PPC.US,D,20120711,000000,4.5126,4.5126,4.1951,4.2934,2963406,0
+PPC.US,D,20120712,000000,4.2404,4.3236,4.1573,4.1951,1738359,0
+PPC.US,D,20120713,000000,4.2026,4.3538,4.1951,4.2329,1153244,0
+PPC.US,D,20120716,000000,4.1951,4.2253,4.1044,4.1271,1006651,0
+PPC.US,D,20120717,000000,4.1497,4.1573,3.8172,3.8549,1588979,0
+PPC.US,D,20120718,000000,3.8247,3.9759,3.8172,3.8549,925488,0
+PPC.US,D,20120719,000000,3.8776,3.9003,3.7567,3.7794,806088,0
+PPC.US,D,20120720,000000,3.7416,3.7642,3.666,3.7265,853398,0
+PPC.US,D,20120723,000000,3.6357,3.6584,3.5904,3.6131,680690,0
+PPC.US,D,20120724,000000,3.734,3.734,3.5904,3.598,825810,0
+PPC.US,D,20120725,000000,3.6433,3.6962,3.5299,3.5602,818795,0
+PPC.US,D,20120726,000000,3.6433,3.6433,3.5299,3.5602,618366,0
+PPC.US,D,20120727,000000,3.5753,3.7567,3.4165,3.545,1575801,0
+PPC.US,D,20120730,000000,3.5148,3.598,3.4468,3.4619,1049237,0
+PPC.US,D,20120731,000000,3.4392,3.5526,3.3863,3.5148,886513,0
+PPC.US,D,20120801,000000,3.5224,3.6735,3.4619,3.5904,1343578,0
+PPC.US,D,20120802,000000,3.4921,3.5602,3.3939,3.4997,973424,0
+PPC.US,D,20120803,000000,3.5753,3.6735,3.4543,3.4695,965430,0
+PPC.US,D,20120806,000000,3.477,3.598,3.4241,3.4317,1101271,0
+PPC.US,D,20120807,000000,3.4165,3.5526,3.4165,3.4921,806866,0
+PPC.US,D,20120808,000000,3.4619,3.8172,3.4619,3.6735,1777172,0
+PPC.US,D,20120809,000000,3.6735,3.7038,3.5753,3.6131,826712,0
+PPC.US,D,20120810,000000,3.5299,3.6433,3.4392,3.5148,1361955,0
+PPC.US,D,20120813,000000,3.4997,3.545,3.4468,3.4619,792258,0
+PPC.US,D,20120814,000000,3.4921,3.5148,3.4619,3.4921,800026,0
+PPC.US,D,20120815,000000,3.4997,3.6433,3.4846,3.6357,619469,0
+PPC.US,D,20120816,000000,3.6282,3.6433,3.5375,3.6357,910295,0
+PPC.US,D,20120817,000000,3.6206,3.6433,3.5526,3.6055,465386,0
+PPC.US,D,20120820,000000,3.598,3.6206,3.5526,3.5828,764080,0
+PPC.US,D,20120821,000000,3.598,3.734,3.5904,3.6962,587598,0
+PPC.US,D,20120822,000000,3.7038,3.8474,3.666,3.802,1190545,0
+PPC.US,D,20120823,000000,3.7945,3.8096,3.666,3.7038,1054181,0
+PPC.US,D,20120824,000000,3.6887,3.7642,3.6584,3.7113,560660,0
+PPC.US,D,20120827,000000,3.7491,3.8549,3.7038,3.7265,579167,0
+PPC.US,D,20120828,000000,3.734,4.0212,3.7265,3.9986,1365428,0
+PPC.US,D,20120829,000000,3.9986,4.1119,3.9911,4.0288,878715,0
+PPC.US,D,20120830,000000,3.9911,4.0288,3.8776,3.9759,2180570,0
+PPC.US,D,20120831,000000,4.0212,4.0515,3.9079,4.0212,1104635,0
+PPC.US,D,20120904,000000,3.9683,3.9683,3.7265,3.7416,1730262,0
+PPC.US,D,20120905,000000,3.7491,3.8096,3.666,3.7567,1873478,0
+PPC.US,D,20120906,000000,3.7945,3.923,3.7491,3.8247,1119297,0
+PPC.US,D,20120907,000000,3.8474,4.0137,3.8172,4.0061,959292,0
+PPC.US,D,20120910,000000,4.0137,4.0817,3.8701,3.8852,848793,0
+PPC.US,D,20120911,000000,3.9003,4.0968,3.8852,4.0137,1006538,0
+PPC.US,D,20120912,000000,4.0364,4.2329,4.0364,4.0817,1517873,0
+PPC.US,D,20120913,000000,4.0817,4.0968,3.9305,3.9759,1231695,0
+PPC.US,D,20120914,000000,4.0061,4.1497,3.9834,4.0968,773250,0
+PPC.US,D,20120917,000000,4.0741,4.0893,4.0061,4.0364,851863,0
+PPC.US,D,20120918,000000,4.0364,4.0817,3.9305,3.9608,645729,0
+PPC.US,D,20120919,000000,3.9683,3.9759,3.8474,3.9003,876643,0
+PPC.US,D,20120920,000000,3.8625,3.9003,3.7869,3.8323,956835,0
+PPC.US,D,20120921,000000,3.8852,3.9532,3.8323,3.8398,1678527,0
+PPC.US,D,20120924,000000,3.8323,3.8927,3.7869,3.802,579152,0
+PPC.US,D,20120925,000000,3.8398,3.8852,3.7794,3.7794,465577,0
+PPC.US,D,20120926,000000,3.7794,3.8776,3.7719,3.8625,515770,0
+PPC.US,D,20120927,000000,3.8927,4.0061,3.8398,3.9532,706763,0
+PPC.US,D,20120928,000000,3.9305,3.9759,3.8549,3.8625,326001,0
+PPC.US,D,20121001,000000,3.8852,3.9759,3.8701,3.9759,349017,0
+PPC.US,D,20121002,000000,3.9608,4.0364,3.9154,3.9683,447871,0
+PPC.US,D,20121003,000000,3.9834,4.1422,3.9457,4.0439,502061,0
+PPC.US,D,20121004,000000,4.0515,4.0893,3.8927,3.9381,395476,0
+PPC.US,D,20121005,000000,3.9381,3.9759,3.7265,3.7719,807532,0
+PPC.US,D,20121008,000000,3.7567,3.7642,3.598,3.6509,945627,0
+PPC.US,D,20121009,000000,3.6282,3.6887,3.598,3.6131,455117,0
+PPC.US,D,20121010,000000,3.6282,3.6357,3.545,3.6206,559725,0
+PPC.US,D,20121011,000000,3.6433,3.6584,3.3561,3.3788,1462435,0
+PPC.US,D,20121012,000000,3.3939,3.477,3.2125,3.3636,1198967,0
+PPC.US,D,20121015,000000,3.3636,3.3636,3.1898,3.2729,1439220,0
+PPC.US,D,20121016,000000,3.288,3.3107,3.1747,3.2351,964309,0
+PPC.US,D,20121017,000000,3.2503,3.3485,3.2276,3.3334,648300,0
+PPC.US,D,20121018,000000,3.341,3.4317,3.3107,3.3561,729432,0
+PPC.US,D,20121019,000000,3.341,3.3485,3.2427,3.2805,395475,0
+PPC.US,D,20121022,000000,3.2805,3.3636,3.2578,3.3258,267989,0
+PPC.US,D,20121023,000000,3.2805,3.3258,3.2351,3.2729,372328,0
+PPC.US,D,20121024,000000,3.2956,3.341,3.2351,3.2578,355602,0
+PPC.US,D,20121025,000000,3.3032,3.4695,3.2503,3.4543,872037,0
+PPC.US,D,20121026,000000,3.8927,4.0439,3.7794,4.0212,3272521,0
+PPC.US,D,20121031,000000,4.059,4.3463,4.0439,4.2556,1639388,0
+PPC.US,D,20121101,000000,4.2934,4.4218,4.2329,4.4067,1304729,0
+PPC.US,D,20121102,000000,4.5126,4.5126,4.2329,4.3009,780528,0
+PPC.US,D,20121105,000000,4.3085,4.4218,4.2707,4.4143,956434,0
+PPC.US,D,20121106,000000,4.4218,4.5277,4.3765,4.4521,1187048,0
+PPC.US,D,20121107,000000,4.4295,4.4748,4.18,4.4143,849236,0
+PPC.US,D,20121108,000000,4.437,4.4823,4.3916,4.437,647091,0
+PPC.US,D,20121109,000000,4.4067,4.4596,4.3614,4.4596,676521,0
+PPC.US,D,20121112,000000,4.4899,4.5957,4.3992,4.5957,878778,0
+PPC.US,D,20121113,000000,4.6108,4.6864,4.5428,4.6184,608842,0
+PPC.US,D,20121114,000000,4.6184,4.7544,4.6184,4.6562,655175,0
+PPC.US,D,20121115,000000,4.6864,4.7242,4.6184,4.7242,826392,0
+PPC.US,D,20121116,000000,4.7091,4.7772,4.6487,4.7695,818921,0
+PPC.US,D,20121119,000000,4.8149,4.8679,4.762,4.7772,694836,0
+PPC.US,D,20121120,000000,4.7998,4.9132,4.6788,4.8829,951158,0
+PPC.US,D,20121121,000000,4.7847,4.9057,4.5428,4.8754,733578,0
+PPC.US,D,20121123,000000,4.83,5.0492,4.8073,5.019,333934,0
+PPC.US,D,20121126,000000,5.0871,5.3441,4.9661,5.3213,2066469,0
+PPC.US,D,20121127,000000,5.2987,5.5481,5.1475,5.2231,2384779,0
+PPC.US,D,20121128,000000,5.1853,5.2911,5.0946,5.2684,821131,0
+PPC.US,D,20121129,000000,5.3063,5.3591,5.2609,5.276,798831,0
+PPC.US,D,20121130,000000,5.4952,5.5633,5.3364,5.3969,1292211,0
+PPC.US,D,20121203,000000,5.533,6.0167,5.3818,5.4649,817749,0
+PPC.US,D,20121204,000000,5.4952,5.601,5.4649,5.601,1093333,0
+PPC.US,D,20121205,000000,5.5859,5.6237,5.4801,5.5708,904500,0
+PPC.US,D,20121206,000000,5.6086,5.6161,5.4423,5.4876,815137,0
+PPC.US,D,20121207,000000,5.4952,5.5708,5.3591,5.3667,993994,0
+PPC.US,D,20121210,000000,5.3364,5.5179,5.3289,5.4726,1119518,0
+PPC.US,D,20121211,000000,5.4876,5.5934,5.4726,5.4801,1239952,0
+PPC.US,D,20121212,000000,5.4952,5.5557,5.4649,5.5103,1366080,0
+PPC.US,D,20121213,000000,5.5027,5.5859,5.4801,5.5179,995762,0
+PPC.US,D,20121214,000000,5.4952,5.5708,5.3516,5.412,974152,0
+PPC.US,D,20121217,000000,5.4196,5.6086,5.412,5.5783,645408,0
+PPC.US,D,20121218,000000,5.5633,5.6086,5.5179,5.5481,1131541,0
+PPC.US,D,20121219,000000,5.5557,5.5783,5.5179,5.5405,994220,0
+PPC.US,D,20121220,000000,5.5255,5.5859,5.4726,5.5557,537115,0
+PPC.US,D,20121221,000000,5.5557,5.5557,5.3818,5.3818,1573546,0
+PPC.US,D,20121224,000000,5.3818,5.6918,5.3516,5.6615,701232,0
+PPC.US,D,20121226,000000,5.654,5.669,5.4952,5.5255,672341,0
+PPC.US,D,20121227,000000,5.5179,5.5783,5.3138,5.3591,661162,0
+PPC.US,D,20121228,000000,5.3364,5.5027,5.3364,5.4348,419998,0
+PPC.US,D,20121231,000000,5.4348,5.5557,5.2004,5.4726,1006724,0
+PPC.US,D,20130102,000000,5.5557,5.8656,5.5179,5.8203,1243557,0
+PPC.US,D,20130103,000000,5.8051,6.1528,5.79,6.0924,1725010,0
+PPC.US,D,20130104,000000,6.115,6.1906,5.9336,6.1302,708665,0
+PPC.US,D,20130107,000000,6.115,6.2964,5.9033,6.2587,1866809,0
+PPC.US,D,20130108,000000,6.304,6.304,6.0395,6.0621,656228,0
+PPC.US,D,20130109,000000,6.0999,6.1981,6.0848,6.1226,446595,0
+PPC.US,D,20130110,000000,6.115,6.1906,5.911,6.0999,886307,0
+PPC.US,D,20130111,000000,6.0999,6.1603,5.9487,6.0999,644827,0
+PPC.US,D,20130114,000000,6.1074,6.5836,6.0924,6.5308,1612209,0
+PPC.US,D,20130115,000000,6.4703,6.5308,6.3266,6.3418,807538,0
+PPC.US,D,20130116,000000,6.3116,6.4401,6.2813,6.4249,729367,0
+PPC.US,D,20130117,000000,6.4551,6.6064,6.372,6.5308,880537,0
+PPC.US,D,20130118,000000,6.5458,6.7272,6.5458,6.6895,710885,0
+PPC.US,D,20130122,000000,6.6895,6.7272,6.5761,6.5836,626004,0
+PPC.US,D,20130123,000000,6.5912,6.7272,6.5761,6.6517,586614,0
+PPC.US,D,20130124,000000,6.4703,6.561,6.3644,6.372,885974,0
+PPC.US,D,20130125,000000,6.4173,6.5686,6.372,6.5383,767436,0
+PPC.US,D,20130128,000000,6.5156,6.6064,6.3947,6.5156,743576,0
+PPC.US,D,20130129,000000,6.5383,6.5912,6.4325,6.4929,574241,0
+PPC.US,D,20130130,000000,6.4476,6.5836,6.4173,6.4779,470110,0
+PPC.US,D,20130131,000000,6.4854,6.5005,6.3494,6.3872,530694,0
+PPC.US,D,20130201,000000,6.5383,7.0523,6.4854,7.0145,1829523,0
+PPC.US,D,20130204,000000,6.9767,6.9918,6.6365,6.7197,769182,0
+PPC.US,D,20130205,000000,6.7272,6.8596,6.5836,6.7878,573164,0
+PPC.US,D,20130206,000000,6.7802,6.7878,6.6215,6.7272,690163,0
+PPC.US,D,20130207,000000,6.7424,6.8104,6.6176,6.7953,823148,0
+PPC.US,D,20130208,000000,6.7878,6.9238,6.7575,6.9163,574567,0
+PPC.US,D,20130211,000000,6.9163,6.9842,6.8104,6.9842,646170,0
+PPC.US,D,20130212,000000,6.9692,6.9842,6.8785,6.9238,788362,0
+PPC.US,D,20130213,000000,6.9389,6.9842,6.826,6.9011,1135958,0
+PPC.US,D,20130214,000000,6.886,7.1052,6.8104,6.886,1388987,0
+PPC.US,D,20130215,000000,7.4832,7.4832,6.3947,6.4023,2304349,0
+PPC.US,D,20130219,000000,6.5156,7.022,6.5156,7.022,2106898,0
+PPC.US,D,20130220,000000,6.9464,7.0448,6.6441,6.7197,1663012,0
+PPC.US,D,20130221,000000,6.6971,6.7046,6.4098,6.5458,1094077,0
+PPC.US,D,20130222,000000,6.6441,6.6971,6.5458,6.6819,567531,0
+PPC.US,D,20130225,000000,6.7575,6.7575,6.4929,6.5912,913201,0
+PPC.US,D,20130226,000000,6.6215,6.6215,6.3342,6.5156,1892978,0
+PPC.US,D,20130227,000000,6.4929,6.7575,6.3266,6.6857,896602,0
+PPC.US,D,20130228,000000,6.6971,6.765,6.5337,6.6593,578859,0
+PPC.US,D,20130301,000000,6.6441,6.9541,6.561,6.9541,1363769,0
+PPC.US,D,20130304,000000,6.9087,6.9994,6.7197,6.9918,719281,0
+PPC.US,D,20130305,000000,6.9918,7.0145,6.886,6.9163,617438,0
+PPC.US,D,20130306,000000,6.9163,7.0674,6.886,6.9918,566197,0
+PPC.US,D,20130307,000000,6.9918,6.9918,6.7272,6.7349,928998,0
+PPC.US,D,20130308,000000,6.7726,6.8935,6.5761,6.5987,1131019,0
+PPC.US,D,20130311,000000,6.5987,6.6895,6.4325,6.4551,1005830,0
+PPC.US,D,20130312,000000,6.3947,6.5958,6.3116,6.4098,939772,0
+PPC.US,D,20130313,000000,6.4249,6.9163,6.4098,6.8028,2049551,0
+PPC.US,D,20130314,000000,6.8028,6.9541,6.6971,6.8179,1698289,0
+PPC.US,D,20130315,000000,6.8028,6.8028,6.4401,6.6215,6408395,0
+PPC.US,D,20130318,000000,6.5534,6.8331,6.4929,6.6743,1171873,0
+PPC.US,D,20130319,000000,6.6668,6.8935,6.629,6.8104,1338848,0
+PPC.US,D,20130320,000000,6.8709,6.8709,6.7121,6.7953,768861,0
+PPC.US,D,20130321,000000,6.765,6.8407,6.6517,6.7349,799478,0
+PPC.US,D,20130322,000000,6.7272,6.8331,6.6441,6.6895,992590,0
+PPC.US,D,20130325,000000,6.7272,6.8179,6.5727,6.5836,516492,0
+PPC.US,D,20130326,000000,6.5987,6.6895,6.5836,6.6517,418431,0
+PPC.US,D,20130327,000000,6.6215,6.7802,6.4854,6.7802,631237,0
+PPC.US,D,20130328,000000,6.7953,6.9616,6.6517,6.9464,1242619,0
+PPC.US,D,20130401,000000,6.9692,6.9918,6.6517,6.765,708973,0
+PPC.US,D,20130402,000000,6.8331,6.9389,6.7878,6.9238,957706,0
+PPC.US,D,20130403,000000,6.9541,6.9541,6.6365,6.8709,1031520,0
+PPC.US,D,20130404,000000,6.8935,7.0296,6.7953,7.007,960857,0
+PPC.US,D,20130405,000000,6.8633,6.8671,6.629,6.6895,1183102,0
+PPC.US,D,20130408,000000,6.7197,6.7726,6.6139,6.7349,436203,0
+PPC.US,D,20130409,000000,6.7802,6.7878,6.508,6.6365,878212,0
+PPC.US,D,20130410,000000,6.6743,6.886,6.5987,6.8028,944269,0
+PPC.US,D,20130411,000000,6.8179,6.9265,6.7046,6.8935,1207143,0
+PPC.US,D,20130412,000000,6.9087,7.1505,6.8104,7.1505,1321338,0
+PPC.US,D,20130415,000000,7.1279,7.1279,6.5836,6.6139,1347763,0
+PPC.US,D,20130416,000000,6.6593,6.8179,6.6517,6.8104,1067600,0
+PPC.US,D,20130417,000000,6.7575,6.7575,6.561,6.6593,805408,0
+PPC.US,D,20130418,000000,6.6441,6.7046,6.5458,6.6139,835932,0
+PPC.US,D,20130419,000000,6.629,6.7575,6.5987,6.75,571879,0
+PPC.US,D,20130422,000000,6.7424,6.7953,6.5232,6.765,1272353,0
+PPC.US,D,20130423,000000,6.8028,6.9918,6.7726,6.9313,825807,0
+PPC.US,D,20130424,000000,6.9238,7.2715,6.8935,7.264,1227992,0
+PPC.US,D,20130425,000000,7.3622,7.4151,7.264,7.3471,1064178,0
+PPC.US,D,20130426,000000,7.3018,7.3018,7.1808,7.2034,677370,0
+PPC.US,D,20130429,000000,7.2941,7.5058,7.1808,7.4076,1810481,0
+PPC.US,D,20130430,000000,7.4756,7.5361,7.3471,7.4,1215353,0
+PPC.US,D,20130501,000000,7.3773,7.4151,7.2488,7.3547,2032458,0
+PPC.US,D,20130502,000000,7.4302,7.4832,7.3093,7.4832,1947710,0
+PPC.US,D,20130503,000000,7.4076,7.9631,7.4,7.846,2551216,0
+PPC.US,D,20130506,000000,7.7477,8.0879,7.6721,7.9291,1919194,0
+PPC.US,D,20130507,000000,7.9216,8.0501,7.7855,8.0213,1363130,0
+PPC.US,D,20130508,000000,7.9594,8.2239,7.8762,8.2164,1847741,0
+PPC.US,D,20130509,000000,8.1937,8.2693,8.1256,8.1861,1305592,0
+PPC.US,D,20130510,000000,8.1937,8.5183,8.0954,8.4733,1967874,0
+PPC.US,D,20130513,000000,8.3978,8.5792,8.2851,8.572,1257242,0
+PPC.US,D,20130514,000000,8.5568,8.6983,8.5111,8.6401,948800,0
+PPC.US,D,20130515,000000,8.6401,9.0179,8.6401,8.9642,1284455,0
+PPC.US,D,20130516,000000,9.0708,9.1388,8.8738,8.9114,1015652,0
+PPC.US,D,20130517,000000,8.9875,9.1388,8.9571,9.0556,1048988,0
+PPC.US,D,20130520,000000,9.0475,9.086,8.9347,9.0099,639656,0
+PPC.US,D,20130521,000000,9.0403,9.1308,8.9418,9.0708,622069,0
+PPC.US,D,20130522,000000,9.1388,9.2293,8.7986,8.9042,868681,0
+PPC.US,D,20130523,000000,8.8138,8.9642,8.4582,8.9499,1117014,0
+PPC.US,D,20130524,000000,8.8971,8.9875,8.7529,8.8971,357469,0
+PPC.US,D,20130528,000000,9.086,9.2973,8.9947,9.1612,627832,0
+PPC.US,D,20130529,000000,9.2445,9.501,8.9571,9.2517,1648315,0
+PPC.US,D,20130530,000000,9.3197,9.4182,9.1541,9.2517,544270,0
+PPC.US,D,20130531,000000,9.2212,9.3125,9.0323,9.0403,550977,0
+PPC.US,D,20130603,000000,9.0556,9.214,8.8971,8.9875,1188388,0
+PPC.US,D,20130604,000000,9.0323,9.1684,9.0099,9.0251,1199469,0
+PPC.US,D,20130605,000000,9.0099,9.1003,8.8057,8.8057,471032,0
+PPC.US,D,20130606,000000,8.829,8.9418,8.6249,8.7529,850978,0
+PPC.US,D,20130607,000000,8.8738,10.726,8.8666,10.681,4134423,0
+PPC.US,D,20130610,000000,10.642,10.734,10.341,10.393,2450671,0
+PPC.US,D,20130611,000000,10.25,10.563,10.144,10.439,1473881,0
+PPC.US,D,20130612,000000,10.484,10.703,10.356,10.461,793820,0
+PPC.US,D,20130613,000000,10.431,10.499,10.28,10.378,659170,0
+PPC.US,D,20130614,000000,10.348,10.409,10.038,10.121,761578,0
+PPC.US,D,20130617,000000,10.182,10.257,9.963,10.053,939252,0
+PPC.US,D,20130618,000000,10.046,10.208,9.849,10.099,834218,0
+PPC.US,D,20130619,000000,10.121,10.28,10.075,10.196,787115,0
+PPC.US,D,20130620,000000,10.046,10.25,9.645,9.653,1157192,0
+PPC.US,D,20130621,000000,9.706,9.993,9.607,9.614,1290237,0
+PPC.US,D,20130624,000000,9.4863,9.614,9.2821,9.501,861977,0
+PPC.US,D,20130625,000000,9.675,9.818,9.607,9.75,565844,0
+PPC.US,D,20130626,000000,9.849,10.148,9.781,10.023,905842,0
+PPC.US,D,20130627,000000,10.114,10.371,10.099,10.189,926392,0
+PPC.US,D,20130628,000000,10.144,11.323,9.993,11.292,5948402,0
+PPC.US,D,20130701,000000,11.255,11.694,11.232,11.565,2046088,0
+PPC.US,D,20130702,000000,11.617,11.694,11.096,11.316,1398392,0
+PPC.US,D,20130703,000000,11.27,11.36,11.089,11.103,371988,0
+PPC.US,D,20130705,000000,11.3,11.595,11.263,11.595,762811,0
+PPC.US,D,20130708,000000,11.762,11.935,11.467,11.565,924355,0
+PPC.US,D,20130709,000000,11.61,11.831,11.497,11.633,1078418,0
+PPC.US,D,20130710,000000,11.67,11.694,11.489,11.641,879235,0
+PPC.US,D,20130711,000000,11.83,12.185,11.799,12.139,1004409,0
+PPC.US,D,20130712,000000,12.245,12.245,11.905,12.041,860777,0
+PPC.US,D,20130715,000000,12.094,12.283,11.928,12.087,1164901,0
+PPC.US,D,20130716,000000,12.147,12.306,11.724,11.973,1122514,0
+PPC.US,D,20130717,000000,12.056,12.094,11.913,11.958,716489,0
+PPC.US,D,20130718,000000,12.026,12.23,12.01,12.147,881910,0
+PPC.US,D,20130719,000000,12.117,12.26,12.087,12.207,837666,0
+PPC.US,D,20130722,000000,12.199,12.404,12.026,12.131,836366,0
+PPC.US,D,20130723,000000,12.177,12.464,12.131,12.306,862316,0
+PPC.US,D,20130724,000000,12.427,12.449,12.223,12.26,1016400,0
+PPC.US,D,20130725,000000,12.267,12.404,12.109,12.396,649651,0
+PPC.US,D,20130726,000000,12.328,12.449,12.199,12.419,439108,0
+PPC.US,D,20130729,000000,12.283,12.472,12.23,12.359,661343,0
+PPC.US,D,20130730,000000,12.449,12.706,12.32,12.336,982918,0
+PPC.US,D,20130731,000000,12.404,12.684,12.381,12.563,751572,0
+PPC.US,D,20130801,000000,13.326,13.552,12.563,13.447,2627636,0
+PPC.US,D,20130802,000000,13.568,14.037,13.288,13.893,2656737,0
+PPC.US,D,20130805,000000,14.112,14.536,13.833,13.946,2867596,0
+PPC.US,D,20130806,000000,13.908,14.006,13.849,13.976,1348704,0
+PPC.US,D,20130807,000000,13.908,13.976,13.387,13.697,1522533,0
+PPC.US,D,20130808,000000,13.757,14.052,13.727,13.809,1966271,0
+PPC.US,D,20130809,000000,13.84,14.044,13.62,13.644,1169350,0
+PPC.US,D,20130812,000000,13.605,14.022,13.598,13.757,1257052,0
+PPC.US,D,20130813,000000,13.825,14.006,13.731,13.916,915759,0
+PPC.US,D,20130814,000000,13.916,14.347,13.137,14.044,3528897,0
+PPC.US,D,20130815,000000,13.424,13.462,12.419,12.464,3345493,0
+PPC.US,D,20130816,000000,12.449,12.941,12.434,12.858,2373701,0
+PPC.US,D,20130819,000000,12.865,12.926,12.577,12.585,1063432,0
+PPC.US,D,20130820,000000,12.577,12.948,12.487,12.902,2458480,0
+PPC.US,D,20130821,000000,12.918,12.956,12.495,12.555,1059654,0
+PPC.US,D,20130822,000000,12.766,12.812,12.661,12.721,463708,0
+PPC.US,D,20130823,000000,12.774,12.85,12.533,12.676,778488,0
+PPC.US,D,20130826,000000,12.623,12.623,11.685,11.694,2876417,0
+PPC.US,D,20130827,000000,11.413,11.898,11.232,11.746,2562195,0
+PPC.US,D,20130828,000000,11.701,11.89,11.466,11.542,1712164,0
+PPC.US,D,20130829,000000,11.505,11.852,11.474,11.731,1626016,0
+PPC.US,D,20130830,000000,11.738,11.822,11.489,11.588,904682,0
+PPC.US,D,20130903,000000,11.588,11.814,11.542,11.784,1388018,0
+PPC.US,D,20130904,000000,11.806,11.988,11.716,11.942,2138052,0
+PPC.US,D,20130905,000000,11.942,12.102,11.942,11.995,1483751,0
+PPC.US,D,20130906,000000,12.063,12.094,11.716,11.966,1086136,0
+PPC.US,D,20130909,000000,11.988,12.079,11.716,12.049,1413559,0
+PPC.US,D,20130910,000000,12.094,12.131,11.928,11.935,1289089,0
+PPC.US,D,20130911,000000,11.89,12.063,11.845,12.049,1415763,0
+PPC.US,D,20130912,000000,12.049,12.094,11.806,11.837,915213,0
+PPC.US,D,20130913,000000,11.837,12.109,11.716,12.102,1464392,0
+PPC.US,D,20130916,000000,12.291,12.472,12.162,12.434,1464429,0
+PPC.US,D,20130917,000000,12.487,12.759,12.359,12.759,1209143,0
+PPC.US,D,20130918,000000,12.759,12.827,12.495,12.759,795094,0
+PPC.US,D,20130919,000000,12.834,12.834,12.427,12.679,654027,0
+PPC.US,D,20130920,000000,12.676,13.167,12.669,13.069,1781618,0
+PPC.US,D,20130923,000000,13.054,13.069,12.449,12.781,1219267,0
+PPC.US,D,20130924,000000,12.774,13.243,12.645,12.865,1391768,0
+PPC.US,D,20130925,000000,12.918,13.205,12.79,13.137,1190808,0
+PPC.US,D,20130926,000000,13.152,13.152,12.684,12.699,1092680,0
+PPC.US,D,20130927,000000,12.699,13.13,12.54,13.077,1143049,0
+PPC.US,D,20130930,000000,12.834,12.895,12.577,12.684,1374834,0
+PPC.US,D,20131001,000000,12.661,12.79,12.548,12.713,892876,0
+PPC.US,D,20131002,000000,12.623,12.79,12.344,12.381,1526448,0
+PPC.US,D,20131003,000000,12.359,12.623,11.973,12.238,1686660,0
+PPC.US,D,20131004,000000,12.223,12.252,12.049,12.223,1400346,0
+PPC.US,D,20131007,000000,12.456,12.464,12.056,12.079,905046,0
+PPC.US,D,20131008,000000,11.995,12.041,11.724,11.724,1471940,0
+PPC.US,D,20131009,000000,11.762,12.003,11.738,11.89,1057189,0
+PPC.US,D,20131010,000000,12.102,12.283,12.026,12.207,970269,0
+PPC.US,D,20131011,000000,12.223,12.328,12.117,12.283,852656,0
+PPC.US,D,20131014,000000,12.087,12.131,11.86,12.071,1027950,0
+PPC.US,D,20131015,000000,12.056,12.267,12.019,12.041,927140,0
+PPC.US,D,20131016,000000,12.207,12.434,12.131,12.344,740600,0
+PPC.US,D,20131017,000000,12.207,12.502,12.199,12.388,932782,0
+PPC.US,D,20131018,000000,12.419,12.502,11.338,11.557,2968621,0
+PPC.US,D,20131021,000000,11.678,11.678,10.93,11.013,2229873,0
+PPC.US,D,20131022,000000,10.96,11.376,10.892,11.24,1383567,0
+PPC.US,D,20131023,000000,11.134,11.134,10.824,10.862,1656231,0
+PPC.US,D,20131024,000000,10.832,11.156,10.809,10.877,1613895,0
+PPC.US,D,20131025,000000,10.923,11.096,10.56,10.923,2512460,0
+PPC.US,D,20131028,000000,10.953,11.074,10.802,10.885,1399177,0
+PPC.US,D,20131029,000000,10.945,11.006,10.71,10.87,1121353,0
+PPC.US,D,20131030,000000,10.87,10.93,10.589,10.642,1467708,0
+PPC.US,D,20131031,000000,10.914,11.171,10.521,10.71,2688464,0
+PPC.US,D,20131101,000000,10.703,10.764,10.453,10.642,1958134,0
+PPC.US,D,20131104,000000,10.703,11.202,10.635,11.142,1705020,0
+PPC.US,D,20131105,000000,11.103,11.187,10.938,10.998,1186972,0
+PPC.US,D,20131106,000000,11.059,11.203,10.923,10.953,1018619,0
+PPC.US,D,20131107,000000,10.967,11.013,10.514,10.521,1167260,0
+PPC.US,D,20131108,000000,10.514,10.794,10.401,10.726,1625665,0
+PPC.US,D,20131111,000000,10.696,10.899,10.552,10.718,780157,0
+PPC.US,D,20131112,000000,10.666,10.983,10.666,10.93,859139,0
+PPC.US,D,20131113,000000,10.877,11.61,10.877,11.61,1519965,0
+PPC.US,D,20131114,000000,11.565,11.685,11.346,11.656,1278655,0
+PPC.US,D,20131115,000000,11.648,11.731,11.52,11.648,1168960,0
+PPC.US,D,20131118,000000,11.769,11.905,11.527,11.648,1184591,0
+PPC.US,D,20131119,000000,11.617,11.837,11.452,11.656,1282887,0
+PPC.US,D,20131120,000000,11.67,11.89,11.663,11.852,957436,0
+PPC.US,D,20131121,000000,11.905,12.276,11.814,12.23,1316768,0
+PPC.US,D,20131122,000000,12.283,12.32,12.117,12.223,1132730,0
+PPC.US,D,20131125,000000,12.313,12.661,12.155,12.464,1329464,0
+PPC.US,D,20131126,000000,12.517,12.645,12.388,12.396,1097009,0
+PPC.US,D,20131127,000000,12.374,12.464,12.252,12.464,605263,0
+PPC.US,D,20131129,000000,12.509,12.616,12.306,12.381,333859,0
+PPC.US,D,20131202,000000,12.396,12.563,12.32,12.419,1157648,0
+PPC.US,D,20131203,000000,12.374,12.502,12.328,12.381,1665624,0
+PPC.US,D,20131204,000000,12.336,12.563,12.32,12.464,889832,0
+PPC.US,D,20131205,000000,12.404,12.472,12.192,12.276,683316,0
+PPC.US,D,20131206,000000,12.434,12.472,12.313,12.427,718161,0
+PPC.US,D,20131209,000000,12.419,12.472,12.192,12.199,1177579,0
+PPC.US,D,20131210,000000,12.131,12.472,12.003,12.449,1051896,0
+PPC.US,D,20131211,000000,12.434,12.464,12.126,12.155,698482,0
+PPC.US,D,20131212,000000,12.102,12.238,11.958,12.056,626824,0
+PPC.US,D,20131213,000000,12.056,12.23,11.867,12.109,688872,0
+PPC.US,D,20131216,000000,12.147,12.344,12.147,12.26,523765,0
+PPC.US,D,20131217,000000,12.26,12.276,12.01,12.147,531306,0
+PPC.US,D,20131218,000000,12.139,12.427,12.071,12.396,708320,0
+PPC.US,D,20131219,000000,12.388,12.404,12.154,12.155,546122,0
+PPC.US,D,20131220,000000,12.215,12.524,12.177,12.517,1259868,0
+PPC.US,D,20131223,000000,12.593,12.631,12.298,12.54,639261,0
+PPC.US,D,20131224,000000,12.336,12.533,12.336,12.434,308071,0
+PPC.US,D,20131226,000000,12.472,12.631,12.388,12.419,581050,0
+PPC.US,D,20131227,000000,12.472,12.54,12.359,12.449,294830,0
+PPC.US,D,20131230,000000,12.404,12.509,12.283,12.434,419647,0
+PPC.US,D,20131231,000000,12.427,12.456,12.094,12.283,1156543,0
+PPC.US,D,20140102,000000,12.207,12.238,12.026,12.056,596107,0
+PPC.US,D,20140103,000000,12.079,12.238,11.973,12.094,729268,0
+PPC.US,D,20140106,000000,12.199,12.238,12.007,12.019,874043,0
+PPC.US,D,20140107,000000,12.056,12.238,12.049,12.102,1101243,0
+PPC.US,D,20140108,000000,12.102,12.199,11.958,12.185,579197,0
+PPC.US,D,20140109,000000,12.199,12.54,12.063,12.54,1655079,0
+PPC.US,D,20140110,000000,12.616,12.827,12.517,12.684,1140931,0
+PPC.US,D,20140113,000000,12.774,12.774,11.951,11.981,1240817,0
+PPC.US,D,20140114,000000,12.003,12.215,12.003,12.177,920092,0
+PPC.US,D,20140115,000000,12.23,12.336,12.049,12.17,737029,0
+PPC.US,D,20140116,000000,12.109,12.298,12.109,12.199,573245,0
+PPC.US,D,20140117,000000,12.199,12.276,12.131,12.155,474286,0
+PPC.US,D,20140121,000000,12.199,12.359,12.185,12.298,741763,0
+PPC.US,D,20140122,000000,12.388,12.524,12.359,12.456,800203,0
+PPC.US,D,20140123,000000,12.306,12.456,12.199,12.419,677363,0
+PPC.US,D,20140124,000000,12.283,12.419,12.056,12.087,687947,0
+PPC.US,D,20140127,000000,12.162,12.162,11.83,11.845,612140,0
+PPC.US,D,20140128,000000,11.83,11.981,11.716,11.754,763885,0
+PPC.US,D,20140129,000000,11.617,11.799,11.444,11.784,747484,0
+PPC.US,D,20140130,000000,11.928,12.049,11.806,11.845,627089,0
+PPC.US,D,20140131,000000,11.633,12.797,11.595,12.645,3047205,0
+PPC.US,D,20140203,000000,12.645,12.79,12.049,12.185,1692410,0
+PPC.US,D,20140204,000000,12.252,12.276,11.966,12.01,999469,0
+PPC.US,D,20140205,000000,11.973,12.109,11.678,11.958,709300,0
+PPC.US,D,20140206,000000,11.995,12.094,11.648,11.762,643909,0
+PPC.US,D,20140207,000000,11.814,11.908,11.617,11.867,770472,0
+PPC.US,D,20140210,000000,11.837,11.874,11.565,11.685,1141830,0
+PPC.US,D,20140211,000000,11.656,12.131,11.588,11.988,901422,0
+PPC.US,D,20140212,000000,11.988,12.238,11.988,12.223,811653,0
+PPC.US,D,20140213,000000,12.117,12.388,12.034,12.374,641123,0
+PPC.US,D,20140214,000000,12.381,12.548,12.215,12.502,646204,0
+PPC.US,D,20140218,000000,12.585,12.661,12.434,12.593,687125,0
+PPC.US,D,20140219,000000,12.577,12.645,12.449,12.623,674795,0
+PPC.US,D,20140220,000000,12.617,12.97,12.545,12.918,1379486,0
+PPC.US,D,20140221,000000,13.122,13.227,12.131,12.601,2873117,0
+PPC.US,D,20140224,000000,12.834,13.016,12.645,12.766,1466915,0
+PPC.US,D,20140225,000000,12.805,12.902,12.691,12.865,1440047,0
+PPC.US,D,20140226,000000,12.88,13.198,12.752,13.122,1900355,0
+PPC.US,D,20140227,000000,13.122,13.227,13.031,13.13,906701,0
+PPC.US,D,20140228,000000,13.258,13.409,13.159,13.251,1186848,0
+PPC.US,D,20140303,000000,13.099,13.213,12.956,12.986,1304375,0
+PPC.US,D,20140304,000000,13.145,13.605,12.986,13.542,1477503,0
+PPC.US,D,20140305,000000,13.545,13.938,13.402,13.761,946208,0
+PPC.US,D,20140306,000000,13.893,13.901,13.583,13.741,973033,0
+PPC.US,D,20140307,000000,13.84,14.063,13.697,13.946,1652826,0
+PPC.US,D,20140310,000000,13.954,14.059,13.776,14.044,735527,0
+PPC.US,D,20140311,000000,14.022,14.082,13.681,13.78,971380,0
+PPC.US,D,20140312,000000,13.613,14.15,13.613,14.12,747352,0
+PPC.US,D,20140313,000000,14.233,14.263,13.455,13.749,1125553,0
+PPC.US,D,20140314,000000,14.354,14.558,14.082,14.468,2225141,0
+PPC.US,D,20140317,000000,14.551,14.929,14.483,14.626,1474980,0
+PPC.US,D,20140318,000000,14.626,14.989,14.551,14.905,701568,0
+PPC.US,D,20140319,000000,14.951,14.966,14.532,14.648,608389,0
+PPC.US,D,20140320,000000,14.58,14.785,14.49,14.664,651943,0
+PPC.US,D,20140321,000000,14.536,14.951,14.536,14.808,1388153,0
+PPC.US,D,20140324,000000,14.83,15.065,14.672,14.853,1112468,0
+PPC.US,D,20140325,000000,14.944,15.065,14.657,14.83,768455,0
+PPC.US,D,20140326,000000,14.929,15.23,14.747,14.951,1483582,0
+PPC.US,D,20140327,000000,14.951,15.012,14.536,14.626,919301,0
+PPC.US,D,20140328,000000,14.604,15.167,14.585,14.989,1152319,0
+PPC.US,D,20140331,000000,15.042,16.161,15.042,15.813,2464046,0
+PPC.US,D,20140401,000000,15.836,16.183,15.684,15.979,1432044,0
+PPC.US,D,20140402,000000,15.979,16.01,15.511,15.692,1554617,0
+PPC.US,D,20140403,000000,15.7,15.805,15.594,15.7,677172,0
+PPC.US,D,20140404,000000,15.775,15.858,15.186,15.254,892211,0
+PPC.US,D,20140407,000000,15.246,15.594,14.762,15.102,1007506,0
+PPC.US,D,20140408,000000,15.125,15.487,14.953,15.325,1634154,0
+PPC.US,D,20140409,000000,15.419,16.031,15.375,15.797,1242833,0
+PPC.US,D,20140410,000000,15.753,15.904,15.503,15.503,1194435,0
+PPC.US,D,20140411,000000,15.246,15.865,15.246,15.707,1833990,0
+PPC.US,D,20140414,000000,15.896,16.122,15.601,15.919,1443849,0
+PPC.US,D,20140415,000000,16.108,16.282,15.753,16.236,1487621,0
+PPC.US,D,20140416,000000,16.471,16.633,16.122,16.614,1731777,0
+PPC.US,D,20140417,000000,16.554,16.961,16.554,16.893,1339485,0
+PPC.US,D,20140421,000000,17.029,17.083,16.561,16.826,1057836,0
+PPC.US,D,20140422,000000,16.886,17,16.667,16.985,830295,0
+PPC.US,D,20140423,000000,17.015,17.143,16.84,17.015,859018,0
+PPC.US,D,20140424,000000,17.174,17.218,16.735,16.879,537543,0
+PPC.US,D,20140425,000000,16.818,16.992,16.282,16.387,1428517,0
+PPC.US,D,20140428,000000,16.387,16.622,15.979,16.267,1203127,0
+PPC.US,D,20140429,000000,16.267,16.478,16.146,16.251,960721,0
+PPC.US,D,20140430,000000,16.357,16.864,16.115,16.524,1516418,0
+PPC.US,D,20140501,000000,16.554,16.879,15.11,16.667,3617960,0
+PPC.US,D,20140502,000000,16.644,17.748,16.644,17.589,2112299,0
+PPC.US,D,20140505,000000,17.499,17.831,17.09,17.672,2294301,0
+PPC.US,D,20140506,000000,17.657,17.989,17.574,17.65,2266038,0
+PPC.US,D,20140507,000000,17.688,18.133,17.642,17.967,2136376,0
+PPC.US,D,20140508,000000,18.02,18.262,17.74,17.907,1628572,0
+PPC.US,D,20140509,000000,17.937,17.967,17.665,17.945,1268781,0
+PPC.US,D,20140512,000000,18.141,18.738,18.035,18.632,1767039,0
+PPC.US,D,20140513,000000,18.663,19.025,18.632,18.746,1874789,0
+PPC.US,D,20140514,000000,18.784,18.92,18.406,18.527,1815420,0
+PPC.US,D,20140515,000000,18.534,18.753,18.285,18.61,1943867,0
+PPC.US,D,20140516,000000,18.753,18.836,18.39,18.549,1286179,0
+PPC.US,D,20140519,000000,18.549,18.746,18.459,18.625,1221915,0
+PPC.US,D,20140520,000000,18.617,18.761,18.39,18.571,1737135,0
+PPC.US,D,20140521,000000,18.579,19.003,18.579,18.973,1597920,0
+PPC.US,D,20140522,000000,19.048,19.085,18.685,18.821,1104889,0
+PPC.US,D,20140523,000000,18.859,18.995,18.639,18.973,1143222,0
+PPC.US,D,20140527,000000,19.842,20.31,19.131,19.29,4747826,0
+PPC.US,D,20140528,000000,19.335,19.396,18.942,19.184,2099609,0
+PPC.US,D,20140529,000000,19.033,19.033,18.625,18.964,2317287,0
+PPC.US,D,20140530,000000,18.912,19.324,18.912,19.23,2987095,0
+PPC.US,D,20140602,000000,19.313,19.619,19.146,19.592,1576825,0
+PPC.US,D,20140603,000000,19.478,19.57,19.124,19.153,3357145,0
+PPC.US,D,20140604,000000,19.139,19.948,18.942,19.91,1926135,0
+PPC.US,D,20140605,000000,20.046,20.189,19.645,20.069,1405523,0
+PPC.US,D,20140606,000000,19.766,19.985,19.464,19.857,1874762,0
+PPC.US,D,20140609,000000,19.653,19.728,18.398,18.527,3365801,0
+PPC.US,D,20140610,000000,18.527,18.973,18.443,18.912,1639963,0
+PPC.US,D,20140611,000000,18.828,19.075,18.776,19.048,1114804,0
+PPC.US,D,20140612,000000,18.904,18.904,18.511,18.67,1521440,0
+PPC.US,D,20140613,000000,18.716,18.716,18.314,18.45,1086129,0
+PPC.US,D,20140616,000000,18.421,18.761,18.33,18.7,1321742,0
+PPC.US,D,20140617,000000,18.639,19.025,18.602,18.95,1162583,0
+PPC.US,D,20140618,000000,18.95,19.57,18.92,19.509,1954629,0
+PPC.US,D,20140619,000000,19.546,19.615,19.153,19.373,1059582,0
+PPC.US,D,20140620,000000,19.41,19.645,19.139,19.607,2452464,0
+PPC.US,D,20140623,000000,19.532,19.774,19.01,19.063,1310929,0
+PPC.US,D,20140624,000000,18.511,18.746,18.141,18.579,2120586,0
+PPC.US,D,20140625,000000,18.617,19.056,18.466,19.025,1543908,0
+PPC.US,D,20140626,000000,18.942,19.396,18.836,19.313,1260258,0
+PPC.US,D,20140627,000000,19.131,20.514,19.131,20.28,14097461,0
+PPC.US,D,20140630,000000,20.333,20.787,19.951,20.681,3490814,0
+PPC.US,D,20140701,000000,20.831,21.165,20.62,20.93,2187852,0
+PPC.US,D,20140702,000000,21.006,21.739,21.006,21.701,2564585,0
+PPC.US,D,20140703,000000,21.784,21.927,21.376,21.927,5170596,0
+PPC.US,D,20140707,000000,21.694,22.019,21.595,21.883,2427923,0
+PPC.US,D,20140708,000000,21.815,22.54,21.671,22.298,3804387,0
+PPC.US,D,20140709,000000,22.555,22.638,22.223,22.441,2401889,0
+PPC.US,D,20140710,000000,22.261,22.903,21.988,22.698,2441334,0
+PPC.US,D,20140711,000000,22.812,22.973,22.404,22.926,1522837,0
+PPC.US,D,20140714,000000,23.13,23.319,22.987,23.1,2111571,0
+PPC.US,D,20140715,000000,23.137,23.515,23.054,23.326,2301218,0
+PPC.US,D,20140716,000000,23.455,23.674,23.16,23.311,2026207,0
+PPC.US,D,20140717,000000,23.243,23.409,22.845,22.933,1881336,0
+PPC.US,D,20140718,000000,23.077,23.379,22.933,23.326,1502252,0
+PPC.US,D,20140721,000000,23.205,23.311,22.698,22.971,1539685,0
+PPC.US,D,20140722,000000,23.039,23.908,23.023,23.825,1878918,0
+PPC.US,D,20140723,000000,23.886,23.984,23.697,23.803,1435987,0
+PPC.US,D,20140724,000000,23.923,24.09,23.825,23.969,2042419,0
+PPC.US,D,20140725,000000,23.939,24.115,23.824,23.908,1589333,0
+PPC.US,D,20140728,000000,24.143,24.271,23.485,23.561,2062602,0
+PPC.US,D,20140729,000000,23.659,23.815,23.107,23.13,2006415,0
+PPC.US,D,20140730,000000,23.334,23.5,22.45,22.631,3387934,0
+PPC.US,D,20140731,000000,22.366,22.373,20.734,21.134,3794294,0
+PPC.US,D,20140801,000000,21.028,22.193,21.006,21.784,2500466,0
+PPC.US,D,20140804,000000,21.852,22.056,21.716,21.883,2668684,0
+PPC.US,D,20140805,000000,21.966,22.015,21.61,21.709,1947995,0
+PPC.US,D,20140806,000000,21.641,22.079,21.474,21.943,1675415,0
+PPC.US,D,20140807,000000,21.996,22.049,21.24,21.27,1917816,0
+PPC.US,D,20140808,000000,21.217,21.474,20.908,21.361,1749262,0
+PPC.US,D,20140811,000000,21.573,22.094,21.52,22.004,1673351,0
+PPC.US,D,20140812,000000,22.14,22.495,21.973,22.366,1916679,0
+PPC.US,D,20140813,000000,22.45,23.183,22.298,22.941,1612785,0
+PPC.US,D,20140814,000000,23.023,23.084,22.88,23.047,1607911,0
+PPC.US,D,20140815,000000,23.228,23.363,22.638,22.955,1328259,0
+PPC.US,D,20140818,000000,23.039,23.039,22.684,22.835,1379193,0
+PPC.US,D,20140819,000000,22.85,23.107,22.676,22.903,1389122,0
+PPC.US,D,20140820,000000,22.911,23.032,22.752,22.858,884743,0
+PPC.US,D,20140821,000000,22.865,22.865,22.423,22.472,1192035,0
+PPC.US,D,20140822,000000,22.45,22.608,22.184,22.373,1378886,0
+PPC.US,D,20140825,000000,22.525,22.963,22.48,22.797,1116329,0
+PPC.US,D,20140826,000000,22.691,22.971,22.215,22.51,1803425,0
+PPC.US,D,20140827,000000,22.601,22.706,22.412,22.525,1671138,0
+PPC.US,D,20140828,000000,22.404,22.608,22.257,22.578,3278855,0
+PPC.US,D,20140829,000000,22.669,22.744,22.412,22.578,1085415,0
+PPC.US,D,20140902,000000,22.586,23.198,22.578,23.122,1275534,0
+PPC.US,D,20140903,000000,23.175,23.353,22.918,22.933,1680574,0
+PPC.US,D,20140904,000000,22.948,23.16,22.253,22.359,1406799,0
+PPC.US,D,20140905,000000,22.359,22.608,22.215,22.518,838428,0
+PPC.US,D,20140908,000000,22.48,23.039,22.472,22.979,1155974,0
+PPC.US,D,20140909,000000,23.032,23.326,22.858,23.122,1438599,0
+PPC.US,D,20140910,000000,23.13,23.296,22.797,23.198,804002,0
+PPC.US,D,20140911,000000,23.062,23.349,22.805,23.304,808348,0
+PPC.US,D,20140912,000000,23.28,23.598,23.092,23.349,1685494,0
+PPC.US,D,20140915,000000,23.394,23.727,23.22,23.697,932975,0
+PPC.US,D,20140916,000000,23.666,24.196,23.666,24.067,1235965,0
+PPC.US,D,20140917,000000,24.082,24.119,23.682,23.727,1344361,0
+PPC.US,D,20140918,000000,23.81,24.468,23.689,24.392,1262657,0
+PPC.US,D,20140919,000000,24.513,24.565,23.969,24.256,3314399,0
+PPC.US,D,20140922,000000,24.188,24.256,23.486,23.712,1543210,0
+PPC.US,D,20140923,000000,23.712,23.757,23.175,23.198,1086296,0
+PPC.US,D,20140924,000000,23.236,23.583,23.062,23.477,1509801,0
+PPC.US,D,20140925,000000,23.357,23.387,22.601,22.782,1749568,0
+PPC.US,D,20140926,000000,22.805,23.118,22.707,22.85,1015154,0
+PPC.US,D,20140929,000000,22.744,23.58,22.646,23.251,1867172,0
+PPC.US,D,20140930,000000,23.212,23.425,22.895,23.1,2856117,0
+PPC.US,D,20141001,000000,23.122,23.122,22.684,22.865,1810948,0
+PPC.US,D,20141002,000000,22.873,23.515,22.812,23.16,1860058,0
+PPC.US,D,20141003,000000,23.349,24.982,23.069,24.702,3287646,0
+PPC.US,D,20141006,000000,24.997,25.057,23.886,24.075,1613085,0
+PPC.US,D,20141007,000000,23.908,24.298,23.508,23.515,1251535,0
+PPC.US,D,20141008,000000,23.621,24.007,23.326,23.946,1363182,0
+PPC.US,D,20141009,000000,23.976,24.468,23.863,23.863,1533338,0
+PPC.US,D,20141010,000000,23.863,24.316,23.78,23.848,1142055,0
+PPC.US,D,20141013,000000,23.954,24.173,23.304,23.417,1383792,0
+PPC.US,D,20141014,000000,23.961,24.029,23.145,23.469,2396150,0
+PPC.US,D,20141015,000000,23.304,24.211,23.145,23.908,2676471,0
+PPC.US,D,20141016,000000,23.568,23.855,19.26,19.585,7198336,0
+PPC.US,D,20141017,000000,20.635,22.283,20.069,21.104,8288140,0
+PPC.US,D,20141020,000000,21.913,22.412,21.27,22.132,3527776,0
+PPC.US,D,20141021,000000,22.616,22.638,21.792,21.859,3144967,0
+PPC.US,D,20141022,000000,22.004,22.079,20.076,20.189,6370889,0
+PPC.US,D,20141023,000000,20.522,20.741,19.759,20.031,5725169,0
+PPC.US,D,20141024,000000,20.031,20.477,19.992,20.167,2301957,0
+PPC.US,D,20141027,000000,20.091,20.348,19.948,20.205,2395662,0
+PPC.US,D,20141028,000000,20.333,20.613,20.197,20.583,2709772,0
+PPC.US,D,20141029,000000,20.59,20.991,20.038,20.953,2713358,0
+PPC.US,D,20141030,000000,21.905,22.208,20.295,20.62,6327946,0
+PPC.US,D,20141031,000000,21.353,21.542,20.976,21.474,4999055,0
+PPC.US,D,20141103,000000,21.565,22.162,21.474,21.845,3046694,0
+PPC.US,D,20141104,000000,22.034,23.228,21.92,23.175,4075658,0
+PPC.US,D,20141105,000000,23.357,24.233,23.304,24.007,4379027,0
+PPC.US,D,20141106,000000,24.007,24.846,23.75,24.324,3278042,0
+PPC.US,D,20141107,000000,24.188,24.324,23.009,23.576,6065087,0
+PPC.US,D,20141110,000000,23.561,23.893,23.402,23.44,2174008,0
+PPC.US,D,20141111,000000,23.44,23.583,23.137,23.469,3103545,0
+PPC.US,D,20141112,000000,23.304,23.455,22.948,23.212,2074714,0
+PPC.US,D,20141113,000000,23.077,23.606,23.077,23.432,1734509,0
+PPC.US,D,20141114,000000,23.372,23.379,22.601,22.971,2063946,0
+PPC.US,D,20141117,000000,23.009,23.742,22.918,23.387,3278342,0
+PPC.US,D,20141118,000000,23.349,23.878,23.349,23.772,2775911,0
+PPC.US,D,20141119,000000,23.833,24.301,23.697,24.119,2711851,0
+PPC.US,D,20141120,000000,23.432,24.376,23.432,23.961,3305727,0
+PPC.US,D,20141121,000000,24.15,24.332,23.523,23.772,3283158,0
+PPC.US,D,20141124,000000,24.105,24.226,23.61,23.712,2746589,0
+PPC.US,D,20141125,000000,23.659,24.105,23.19,23.84,3722090,0
+PPC.US,D,20141126,000000,23.916,24.256,23.803,24.188,2135423,0
+PPC.US,D,20141128,000000,24.264,24.626,24.09,24.415,1106888,0
+PPC.US,D,20141201,000000,24.4,24.633,23.887,24.354,2313816,0
+PPC.US,D,20141202,000000,24.347,25.753,24.188,25.586,4316496,0
+PPC.US,D,20141203,000000,25.7,27.979,25.677,27.582,5202507,0
+PPC.US,D,20141204,000000,27.605,29.207,27.552,28.413,4445229,0
+PPC.US,D,20141205,000000,28.315,28.889,27.967,28.035,3408448,0
+PPC.US,D,20141208,000000,27.853,28.882,27.642,28.349,2701179,0
+PPC.US,D,20141209,000000,27.967,28.345,27.536,27.642,4277550,0
+PPC.US,D,20141210,000000,27.431,27.922,27.068,27.174,1741109,0
+PPC.US,D,20141211,000000,27.295,27.741,26.803,27.053,1810919,0
+PPC.US,D,20141212,000000,26.728,26.992,25.299,25.39,2690799,0
+PPC.US,D,20141215,000000,25.465,25.821,24.143,24.49,2330480,0
+PPC.US,D,20141216,000000,24.468,25.239,24.097,24.376,1617035,0
+PPC.US,D,20141217,000000,24.4,24.985,23.734,24.944,2290733,0
+PPC.US,D,20141218,000000,25.239,25.367,23.81,25.057,3169840,0
+PPC.US,D,20141219,000000,24.982,25.571,24.755,25.307,3797939,0
+PPC.US,D,20141222,000000,25.307,26.157,25.276,25.722,931492,0
+PPC.US,D,20141223,000000,25.957,26.093,25.329,25.337,1753106,0
+PPC.US,D,20141224,000000,24.974,25.794,24.633,25.707,1579421,0
+PPC.US,D,20141226,000000,25.775,25.949,25.624,25.753,818555,0
+PPC.US,D,20141229,000000,25.775,25.896,25.413,25.488,708739,0
+PPC.US,D,20141230,000000,25.503,25.579,25.186,25.344,992434,0
+PPC.US,D,20141231,000000,25.337,25.541,24.778,24.785,1374521,0
+PPC.US,D,20150102,000000,24.959,25.254,23.564,23.931,1987532,0
+PPC.US,D,20150105,000000,23.81,23.939,22.744,23.289,4584294,0
+PPC.US,D,20150106,000000,23.576,24.362,23.546,23.629,3816741,0
+PPC.US,D,20150107,000000,23.81,24.376,23.704,24.279,1481942,0
+PPC.US,D,20150108,000000,24.49,25.201,24.385,25.035,2435044,0
+PPC.US,D,20150109,000000,25.133,25.661,24.944,25.473,1424573,0
+PPC.US,D,20150112,000000,25.541,25.639,24.539,25.061,1358348,0
+PPC.US,D,20150113,000000,24.868,25.186,23.818,23.954,1889227,0
+PPC.US,D,20150114,000000,23.644,23.923,23.243,23.833,2266645,0
+PPC.US,D,20150115,000000,26.44,26.735,24.823,26.131,8843562,0
+PPC.US,D,20150116,000000,26.357,26.811,25.632,25.806,2950054,0
+PPC.US,D,20150120,000000,26.456,27.082,25.813,26.985,3172013,0
+PPC.US,D,20150121,000000,27.189,27.196,26.327,26.471,2952300,0
+PPC.US,D,20150122,000000,26.5,27.098,26.207,26.871,2131488,0
+PPC.US,D,20150123,000000,26.841,27.204,26.456,26.796,1571748,0
+PPC.US,D,20150126,000000,27.143,28.096,26.924,27.93,3322384,0
+PPC.US,D,20150127,000000,27.884,28.066,27.219,27.982,3273928,0
+PPC.US,D,20150128,000000,28.188,28.278,25.081,25.117,6458500,0
+PPC.US,D,20150129,000000,25.404,26.165,24.804,26.048,6572493,0
+PPC.US,D,20150130,000000,26.066,26.55,24.177,24.311,4955509,0
+PPC.US,D,20150202,000000,24.239,24.338,22.646,23.998,4375754,0
+PPC.US,D,20150203,000000,24.15,24.15,23.058,23.523,3667049,0
+PPC.US,D,20150204,000000,23.29,23.962,23.21,23.425,3109758,0
+PPC.US,D,20150205,000000,23.532,24.016,22.905,23.371,2818966,0
+PPC.US,D,20150206,000000,23.371,23.666,23.255,23.443,1994631,0
+PPC.US,D,20150209,000000,23.434,23.443,22.834,22.959,2296740,0
+PPC.US,D,20150210,000000,23.138,23.926,22.968,23.72,3116561,0
+PPC.US,D,20150211,000000,23.899,24.016,22.753,23.165,3346949,0
+PPC.US,D,20150212,000000,23.165,23.416,20.989,23.263,8027529,0
+PPC.US,D,20150213,000000,23.246,24.078,22.942,23.953,2933720,0
+PPC.US,D,20150217,000000,24.383,24.884,24.096,24.562,2992967,0
+PPC.US,D,20150218,000000,24.562,25.775,24.445,25.35,3044806,0
+PPC.US,D,20150219,000000,25.278,25.439,24.553,24.562,3444481,0
+PPC.US,D,20150220,000000,24.562,24.947,24.123,24.754,1768747,0
+PPC.US,D,20150223,000000,24.804,25.072,24.571,24.696,1421750,0
+PPC.US,D,20150224,000000,24.857,24.857,24.257,24.669,1474039,0
+PPC.US,D,20150225,000000,24.598,24.83,24.06,24.222,1492117,0
+PPC.US,D,20150226,000000,24.365,24.875,24.248,24.633,1632793,0
+PPC.US,D,20150227,000000,24.571,24.759,24.195,24.562,1685931,0
+PPC.US,D,20150302,000000,24.517,25.448,24.445,25.386,3563510,0
+PPC.US,D,20150303,000000,25.717,25.717,24.893,25.618,2601076,0
+PPC.US,D,20150304,000000,25.627,25.717,24.992,25.099,1933022,0
+PPC.US,D,20150305,000000,25.099,25.287,24.15,24.347,1755679,0
+PPC.US,D,20150306,000000,24.222,24.607,23.595,23.666,2047603,0
+PPC.US,D,20150309,000000,23.738,23.908,23.496,23.541,1650702,0
+PPC.US,D,20150310,000000,23.452,23.819,22.807,23.756,2259566,0
+PPC.US,D,20150311,000000,23.756,23.756,21.625,22.708,6985191,0
+PPC.US,D,20150312,000000,22.717,23.183,22.368,22.368,2408767,0
+PPC.US,D,20150313,000000,22.458,22.726,22.099,22.422,1617534,0
+PPC.US,D,20150316,000000,22.475,22.834,22.019,22.44,1877295,0
+PPC.US,D,20150317,000000,22.252,23.675,22.207,23.469,2483591,0
+PPC.US,D,20150318,000000,23.434,24.195,23.192,23.953,3463559,0
+PPC.US,D,20150319,000000,23.953,24.239,23.711,24.123,1838431,0
+PPC.US,D,20150320,000000,24.311,24.356,23.854,24.034,1603797,0
+PPC.US,D,20150323,000000,23.971,24.616,23.29,23.416,3069562,0
+PPC.US,D,20150324,000000,23.228,23.389,21.311,21.446,5546452,0
+PPC.US,D,20150325,000000,21.813,22.028,21.052,21.311,3851079,0
+PPC.US,D,20150326,000000,21.293,21.311,20.488,21.088,3474615,0
+PPC.US,D,20150327,000000,21.195,21.437,20.998,21.231,1540253,0
+PPC.US,D,20150330,000000,21.293,21.428,20.711,20.908,2060558,0
+PPC.US,D,20150331,000000,20.9,20.9,20.049,20.228,5476770,0
+PPC.US,D,20150401,000000,20.309,21.32,20.264,21.267,4234356,0
+PPC.US,D,20150402,000000,21.311,22.252,21.105,21.884,3591876,0
+PPC.US,D,20150406,000000,21.687,21.884,21.249,21.499,4423872,0
+PPC.US,D,20150407,000000,21.24,21.804,21.043,21.401,2215044,0
+PPC.US,D,20150408,000000,21.508,21.714,21.356,21.607,1690236,0
+PPC.US,D,20150409,000000,21.535,21.692,20.935,21.052,2019687,0
+PPC.US,D,20150410,000000,21.034,21.186,20.783,20.855,3118030,0
+PPC.US,D,20150413,000000,20.828,21.661,20.747,21.347,2127117,0
+PPC.US,D,20150414,000000,21.285,21.974,21.168,21.956,1520151,0
+PPC.US,D,20150415,000000,22.055,22.44,21.949,22.122,1498935,0
+PPC.US,D,20150416,000000,22.073,22.556,22.03,22.471,1390166,0
+PPC.US,D,20150417,000000,22.359,22.404,21.813,21.992,853103,0
+PPC.US,D,20150420,000000,22.028,22.234,21.813,21.884,1087630,0
+PPC.US,D,20150421,000000,21.983,22.028,21.383,21.67,2186442,0
+PPC.US,D,20150422,000000,21.679,21.876,21.132,21.817,1547492,0
+PPC.US,D,20150423,000000,21.705,21.813,20.908,21.043,2473093,0
+PPC.US,D,20150424,000000,21.034,21.365,20.774,21.15,1694868,0
+PPC.US,D,20150427,000000,21.32,21.947,21.204,21.849,2030516,0
+PPC.US,D,20150428,000000,21.849,22.01,21.329,21.732,2227463,0
+PPC.US,D,20150429,000000,21.768,21.893,21.535,21.562,2362533,0
+PPC.US,D,20150430,000000,22.556,23.326,21.714,22.117,5761319,0
+PPC.US,D,20150501,000000,21.768,22.834,21.768,22.78,2186306,0
+PPC.US,D,20150504,000000,22.744,22.932,22.628,22.825,1787618,0
+PPC.US,D,20150505,000000,22.825,22.923,22.395,22.538,1687332,0
+PPC.US,D,20150506,000000,22.699,22.699,21.768,21.902,1341299,0
+PPC.US,D,20150507,000000,21.849,21.938,21.598,21.786,1500373,0
+PPC.US,D,20150508,000000,22.019,22.278,21.893,22.189,740085,0
+PPC.US,D,20150511,000000,21.956,23.147,21.956,23.04,1812187,0
+PPC.US,D,20150512,000000,23.058,23.138,22.775,23.066,1268953,0
+PPC.US,D,20150513,000000,22.959,23.478,22.896,23.058,1985624,0
+PPC.US,D,20150514,000000,23.156,23.237,22.852,23.031,978851,0
+PPC.US,D,20150515,000000,23.013,23.084,22.677,23.013,1230595,0
+PPC.US,D,20150518,000000,23.031,23.452,22.565,23.272,1462190,0
+PPC.US,D,20150519,000000,23.129,23.854,22.78,22.861,1789522,0
+PPC.US,D,20150520,000000,22.932,23.201,22.592,22.771,1519041,0
+PPC.US,D,20150521,000000,23.031,23.729,22.825,23.496,1454932,0
+PPC.US,D,20150522,000000,23.496,23.738,23.192,23.729,1448231,0
+PPC.US,D,20150526,000000,23.693,24.49,23.622,24.177,2904199,0
+PPC.US,D,20150527,000000,24.177,24.293,23.201,23.487,1719272,0
+PPC.US,D,20150528,000000,23.281,23.281,22.861,22.941,1338678,0
+PPC.US,D,20150529,000000,22.986,23.452,22.771,22.905,1347275,0
+PPC.US,D,20150601,000000,23.058,23.281,21.831,22.31,2322340,0
+PPC.US,D,20150602,000000,22.287,22.35,21.705,21.822,1627557,0
+PPC.US,D,20150603,000000,21.911,22.377,21.84,22.153,1627026,0
+PPC.US,D,20150604,000000,22.055,22.305,21.714,21.858,1159657,0
+PPC.US,D,20150605,000000,21.876,21.876,21.32,21.813,1202764,0
+PPC.US,D,20150608,000000,21.759,21.831,21.553,21.714,1214825,0
+PPC.US,D,20150609,000000,21.777,21.786,21.437,21.544,1152811,0
+PPC.US,D,20150610,000000,21.607,22.081,21.571,21.719,1379413,0
+PPC.US,D,20150611,000000,21.75,21.884,21.634,21.764,1162767,0
+PPC.US,D,20150612,000000,21.67,22.081,21.482,22.046,983989,0
+PPC.US,D,20150615,000000,21.974,21.974,21.544,21.625,1283842,0
+PPC.US,D,20150616,000000,21.571,22.108,21.437,21.929,977846,0
+PPC.US,D,20150617,000000,21.929,22.135,21.768,21.947,806757,0
+PPC.US,D,20150618,000000,21.938,22.144,21.714,21.786,1379326,0
+PPC.US,D,20150619,000000,22.028,22.968,21.938,22.896,2816054,0
+PPC.US,D,20150622,000000,22.887,23.084,22.386,22.986,1351295,0
+PPC.US,D,20150623,000000,22.986,23.129,22.605,23.058,1247413,0
+PPC.US,D,20150624,000000,23.058,23.165,22.475,22.583,940323,0
+PPC.US,D,20150625,000000,22.672,23.031,22.198,22.278,1593746,0
+PPC.US,D,20150626,000000,22.189,22.278,21.168,21.419,2512627,0
+PPC.US,D,20150629,000000,21.302,21.571,20.891,20.944,1901641,0
+PPC.US,D,20150630,000000,20.998,21.15,20.474,20.568,2631625,0
+PPC.US,D,20150701,000000,20.729,21.043,20.622,20.944,2518211,0
+PPC.US,D,20150702,000000,20.891,21.07,20.72,20.819,1449794,0
+PPC.US,D,20150706,000000,20.622,20.729,19.915,20.371,5256873,0
+PPC.US,D,20150707,000000,20.461,20.828,19.932,20.792,1775780,0
+PPC.US,D,20150708,000000,20.613,20.765,20.022,20.094,2090264,0
+PPC.US,D,20150709,000000,20.183,20.443,19.977,20.129,1517359,0
+PPC.US,D,20150710,000000,20.317,20.506,19.995,20.228,1323823,0
+PPC.US,D,20150713,000000,20.479,20.514,20.013,20.506,1008334,0
+PPC.US,D,20150714,000000,20.514,20.953,20.362,20.747,1826348,0
+PPC.US,D,20150715,000000,20.729,20.729,19.941,19.968,1808446,0
+PPC.US,D,20150716,000000,20.004,20.076,19.574,19.628,2102437,0
+PPC.US,D,20150717,000000,19.7,19.718,19.109,19.449,1620437,0
+PPC.US,D,20150720,000000,19.431,19.476,18.822,18.849,1447226,0
+PPC.US,D,20150721,000000,18.858,19.118,18.598,18.67,2376716,0
+PPC.US,D,20150722,000000,18.545,18.697,18.258,18.383,3114903,0
+PPC.US,D,20150723,000000,18.356,18.419,17.873,17.9,2263363,0
+PPC.US,D,20150724,000000,17.9,17.9,17.488,17.515,1412718,0
+PPC.US,D,20150727,000000,17.407,17.649,17.264,17.38,1810512,0
+PPC.US,D,20150728,000000,17.389,17.792,17.246,17.748,1822462,0
+PPC.US,D,20150729,000000,17.658,18.034,17.594,18.007,2249292,0
+PPC.US,D,20150730,000000,19.109,20.058,19.001,19.628,4859525,0
+PPC.US,D,20150731,000000,19.646,19.915,19.001,19.377,2503023,0
+PPC.US,D,20150803,000000,19.252,19.744,18.894,19.726,2165743,0
+PPC.US,D,20150804,000000,19.843,20.3,19.565,20.058,2555623,0
+PPC.US,D,20150805,000000,20.3,20.452,19.834,20.067,2440484,0
+PPC.US,D,20150806,000000,20.129,20.282,19.78,20.192,1332300,0
+PPC.US,D,20150807,000000,20.103,20.398,20.031,20.201,1001299,0
+PPC.US,D,20150810,000000,20.353,20.407,19.95,20.246,1483856,0
+PPC.US,D,20150811,000000,20.04,20.21,19.726,19.753,1531466,0
+PPC.US,D,20150812,000000,19.592,20.407,19.153,20.326,2446068,0
+PPC.US,D,20150813,000000,20.335,20.586,20.326,20.389,1539025,0
+PPC.US,D,20150814,000000,20.335,20.488,20.237,20.47,1583919,0
+PPC.US,D,20150817,000000,20.461,20.703,20.201,20.568,917652,0
+PPC.US,D,20150818,000000,20.416,20.855,20.416,20.47,1413276,0
+PPC.US,D,20150819,000000,20.362,20.425,19.7,19.825,1527075,0
+PPC.US,D,20150820,000000,19.61,19.888,19.467,19.664,1291883,0
+PPC.US,D,20150821,000000,19.476,20.04,19.44,19.61,2588903,0
+PPC.US,D,20150824,000000,18.321,19.413,18.258,18.607,2296929,0
+PPC.US,D,20150825,000000,19.082,19.082,17.846,18.115,3079054,0
+PPC.US,D,20150826,000000,18.455,18.455,17.712,18.24,2515307,0
+PPC.US,D,20150827,000000,18.482,18.876,18.168,18.598,1641433,0
+PPC.US,D,20150828,000000,18.715,19.01,18.437,18.634,1459287,0
+PPC.US,D,20150831,000000,18.482,18.921,18.482,18.786,1367377,0
+PPC.US,D,20150901,000000,18.383,18.518,17.515,17.819,4654709,0
+PPC.US,D,20150902,000000,18.213,18.715,18.016,18.285,2790257,0
+PPC.US,D,20150903,000000,18.419,19.064,18.374,18.67,1452475,0
+PPC.US,D,20150904,000000,18.491,18.706,18.222,18.392,1140783,0
+PPC.US,D,20150908,000000,18.518,18.697,18.177,18.473,1728653,0
+PPC.US,D,20150909,000000,18.679,18.885,18.446,18.491,1308188,0
+PPC.US,D,20150910,000000,18.491,18.84,18.419,18.661,1146319,0
+PPC.US,D,20150911,000000,18.58,18.903,18.473,18.867,965897,0
+PPC.US,D,20150914,000000,18.885,18.903,18.67,18.858,1089859,0
+PPC.US,D,20150915,000000,18.867,19.135,18.795,19.064,795254,0
+PPC.US,D,20150916,000000,19.171,19.395,18.983,19.306,801508,0
+PPC.US,D,20150917,000000,19.171,19.583,18.983,19.279,1154280,0
+PPC.US,D,20150918,000000,18.947,19.261,18.795,18.795,1760816,0
+PPC.US,D,20150921,000000,18.894,19.046,18.598,18.912,1158317,0
+PPC.US,D,20150922,000000,18.742,18.75,18.204,18.24,1743059,0
+PPC.US,D,20150923,000000,18.276,18.562,18.07,18.419,1143578,0
+PPC.US,D,20150924,000000,18.33,18.813,18.115,18.759,1177052,0
+PPC.US,D,20150925,000000,18.938,19.243,18.679,18.831,968242,0
+PPC.US,D,20150928,000000,18.706,18.964,17.868,17.989,1289396,0
+PPC.US,D,20150929,000000,18.142,18.285,17.783,18.186,1605138,0
+PPC.US,D,20150930,000000,18.356,18.715,18.348,18.607,1400321,0
+PPC.US,D,20151001,000000,18.643,18.84,18.124,18.589,1787172,0
+PPC.US,D,20151002,000000,18.177,18.491,17.461,17.774,3249921,0
+PPC.US,D,20151005,000000,17.846,18.115,17.73,17.954,3739172,0
+PPC.US,D,20151006,000000,17.909,18.151,17.81,17.891,2254206,0
+PPC.US,D,20151007,000000,18.115,18.142,17.442,17.515,2646619,0
+PPC.US,D,20151008,000000,17.497,18.545,17.264,18.339,2703372,0
+PPC.US,D,20151009,000000,18.392,18.831,18.186,18.733,1828492,0
+PPC.US,D,20151012,000000,18.67,18.742,18.28,18.339,968754,0
+PPC.US,D,20151013,000000,18.168,18.294,17.201,17.246,2158610,0
+PPC.US,D,20151014,000000,17.354,17.398,16.78,16.798,2281902,0
+PPC.US,D,20151015,000000,16.78,17.013,16.118,16.243,4222295,0
+PPC.US,D,20151016,000000,16.207,17.076,16.073,17.013,3074699,0
+PPC.US,D,20151019,000000,17.049,17.21,16.601,16.682,1095305,0
+PPC.US,D,20151020,000000,16.87,17.13,16.655,17.031,1457406,0
+PPC.US,D,20151021,000000,17.139,17.309,16.986,17.148,1552873,0
+PPC.US,D,20151022,000000,17.139,17.694,17.022,17.604,1198409,0
+PPC.US,D,20151023,000000,17.658,17.774,17.524,17.649,1355986,0
+PPC.US,D,20151026,000000,17.64,17.774,17.246,17.318,903023,0
+PPC.US,D,20151027,000000,17.219,17.407,17.058,17.309,1395184,0
+PPC.US,D,20151028,000000,17.371,17.712,17.201,17.354,1661423,0
+PPC.US,D,20151029,000000,16.207,16.861,15.572,16.628,3398786,0
+PPC.US,D,20151030,000000,16.977,17.864,16.583,17.004,2571258,0
+PPC.US,D,20151102,000000,16.942,17.255,16.494,17.201,1973912,0
+PPC.US,D,20151103,000000,17.148,17.604,16.995,17.533,3381883,0
+PPC.US,D,20151104,000000,17.792,18.321,17.748,17.989,2914547,0
+PPC.US,D,20151105,000000,17.936,18.634,17.855,18.562,1853955,0
+PPC.US,D,20151106,000000,18.151,18.58,17.246,18.097,2074406,0
+PPC.US,D,20151109,000000,18.016,18.258,17.792,17.9,1373910,0
+PPC.US,D,20151110,000000,17.801,18.115,17.658,18.079,1886564,0
+PPC.US,D,20151111,000000,18.025,18.079,17.685,17.819,1312543,0
+PPC.US,D,20151112,000000,17.64,17.757,16.816,16.915,3307881,0
+PPC.US,D,20151113,000000,16.798,16.861,16.619,16.718,3306094,0
+PPC.US,D,20151116,000000,16.951,17.139,16.78,17.121,2040121,0
+PPC.US,D,20151117,000000,17.192,17.873,16.986,17.076,1960941,0
+PPC.US,D,20151118,000000,17.21,17.533,17.085,17.47,1205891,0
+PPC.US,D,20151119,000000,17.47,17.47,17.103,17.255,1047868,0
+PPC.US,D,20151120,000000,17.282,17.282,17.013,17.148,1746856,0
+PPC.US,D,20151123,000000,17.318,18.679,17.157,18.267,2040567,0
+PPC.US,D,20151124,000000,18.294,18.562,17.998,18.383,1909235,0
+PPC.US,D,20151125,000000,18.312,18.912,18.231,18.858,1417520,0
+PPC.US,D,20151127,000000,18.759,18.867,18.652,18.813,608753,0
+PPC.US,D,20151130,000000,18.804,19.315,18.697,19.279,1956809,0
+PPC.US,D,20151201,000000,19.207,19.341,18.93,19.01,2189738,0
+PPC.US,D,20151202,000000,18.876,19.028,18.571,18.679,4113810,0
+PPC.US,D,20151203,000000,18.804,19.807,18.804,19.789,3846964,0
+PPC.US,D,20151204,000000,19.655,20.094,19.619,19.735,2691311,0
+PPC.US,D,20151207,000000,19.637,19.95,19.431,19.655,3808084,0
+PPC.US,D,20151208,000000,19.583,20.183,19.315,20.156,3655423,0
+PPC.US,D,20151209,000000,20.04,20.479,19.879,20.309,3067663,0
+PPC.US,D,20151210,000000,19.888,20.452,19.888,20.237,2747596,0
+PPC.US,D,20151211,000000,20.12,20.165,19.073,19.243,2484708,0
+PPC.US,D,20151214,000000,19.18,19.422,18.791,18.947,1527508,0
+PPC.US,D,20151215,000000,19.109,19.386,19.028,19.189,1499603,0
+PPC.US,D,20151216,000000,19.153,19.395,18.589,18.956,2271851,0
+PPC.US,D,20151217,000000,18.75,19.207,18.589,18.947,1775669,0
+PPC.US,D,20151218,000000,18.786,19.118,18.742,19.091,2611685,0
+PPC.US,D,20151221,000000,19.153,19.655,19.01,19.628,1529867,0
+PPC.US,D,20151222,000000,19.538,20.04,19.341,19.977,1446118,0
+PPC.US,D,20151223,000000,20.076,20.317,19.888,20.174,1713688,0
+PPC.US,D,20151224,000000,20.192,20.416,20.112,20.138,489407,0
+PPC.US,D,20151228,000000,20.058,20.219,19.892,20.174,706622,0
+PPC.US,D,20151229,000000,20.156,20.398,19.816,20.147,889200,0
+PPC.US,D,20151230,000000,20.031,20.344,19.941,19.991,684537,0
+PPC.US,D,20151231,000000,19.923,20.089,19.547,19.78,974266,0
+PPC.US,D,20160104,000000,19.529,19.655,19.028,19.592,1633944,0
+PPC.US,D,20160105,000000,19.529,20.192,19.252,19.95,4993446,0
+PPC.US,D,20160106,000000,19.709,19.995,18.93,19.762,5746904,0
+PPC.US,D,20160107,000000,19.547,20.031,19.279,19.852,3136129,0
+PPC.US,D,20160108,000000,20.022,20.873,19.812,20.514,2902343,0
+PPC.US,D,20160111,000000,20.658,21.159,20.425,20.855,2618998,0
+PPC.US,D,20160112,000000,21.088,21.392,20.944,21.267,2625129,0
+PPC.US,D,20160113,000000,21.374,21.607,20.831,21.105,2261870,0
+PPC.US,D,20160114,000000,21.258,21.392,20.497,20.631,2628764,0
+PPC.US,D,20160115,000000,20.255,20.488,19.009,19.565,4431061,0
+PPC.US,D,20160119,000000,19.762,20.04,19.073,19.315,2351589,0
+PPC.US,D,20160120,000000,19.153,19.261,18.276,19.082,2676863,0
+PPC.US,D,20160121,000000,19.118,19.476,18.795,18.885,2018519,0
+PPC.US,D,20160122,000000,19.198,19.489,19.109,19.395,1318949,0
+PPC.US,D,20160125,000000,19.538,19.601,19.176,19.207,1561520,0
+PPC.US,D,20160126,000000,19.207,19.485,19.019,19.386,2057651,0
+PPC.US,D,20160127,000000,19.404,19.825,19.118,19.341,1558755,0
+PPC.US,D,20160128,000000,19.377,19.704,19.162,19.458,1251776,0
+PPC.US,D,20160129,000000,19.44,19.879,19.395,19.861,1856186,0
+PPC.US,D,20160201,000000,19.816,20.38,19.79,20.317,1400747,0
+PPC.US,D,20160202,000000,20.237,20.273,19.722,19.807,1447137,0
+PPC.US,D,20160203,000000,19.87,19.95,19.529,19.753,1243307,0
+PPC.US,D,20160204,000000,19.664,20.044,19.494,19.968,1415915,0
+PPC.US,D,20160205,000000,20.183,20.685,19.749,19.923,1847273,0
+PPC.US,D,20160208,000000,19.834,20.362,19.78,20.313,1554198,0
+PPC.US,D,20160209,000000,20.147,20.309,19.628,19.789,1830927,0
+PPC.US,D,20160210,000000,19.915,20.434,19.61,20.094,2764401,0
+PPC.US,D,20160211,000000,17.398,19.431,16.548,18.804,4139225,0
+PPC.US,D,20160212,000000,19.037,19.744,18.706,19.726,1950415,0
+PPC.US,D,20160216,000000,20.094,20.703,19.852,20.514,1786850,0
+PPC.US,D,20160217,000000,20.729,21.025,20.156,20.935,2256772,0
+PPC.US,D,20160218,000000,20.926,20.971,20.434,20.586,1237273,0
+PPC.US,D,20160219,000000,20.443,20.595,19.915,20.344,1912358,0
+PPC.US,D,20160222,000000,20.577,20.792,20.497,20.568,1597452,0
+PPC.US,D,20160223,000000,20.452,20.953,20.38,20.908,1686815,0
+PPC.US,D,20160224,000000,20.837,20.998,20.452,20.676,1504831,0
+PPC.US,D,20160225,000000,20.711,21.486,20.407,21.231,1711160,0
+PPC.US,D,20160226,000000,21.267,21.49,21.164,21.231,1632739,0
+PPC.US,D,20160229,000000,21.249,21.992,21.231,21.893,2292627,0
+PPC.US,D,20160301,000000,21.956,22.028,21.383,21.401,2787598,0
+PPC.US,D,20160302,000000,21.437,21.956,21.226,21.777,1444212,0
+PPC.US,D,20160303,000000,21.795,22.225,21.786,22.189,1949650,0
+PPC.US,D,20160304,000000,22.037,22.189,21.768,22.099,1596713,0
+PPC.US,D,20160307,000000,22.144,22.234,21.853,22.117,1891975,0
+PPC.US,D,20160308,000000,21.974,22.296,21.974,22.184,1245117,0
+PPC.US,D,20160309,000000,22.198,22.449,21.804,22.055,1157084,0
+PPC.US,D,20160310,000000,22.207,22.207,21.459,21.517,1773989,0
+PPC.US,D,20160311,000000,21.643,21.983,21.336,21.983,1448204,0
+PPC.US,D,20160314,000000,21.831,21.912,21.508,21.634,981383,0
+PPC.US,D,20160315,000000,21.41,21.598,21.213,21.231,1503261,0
+PPC.US,D,20160316,000000,21.088,21.464,20.9,21.329,980495,0
+PPC.US,D,20160317,000000,21.428,22.502,21.302,22.44,2262531,0
+PPC.US,D,20160318,000000,22.502,22.717,22.44,22.52,1770621,0
+PPC.US,D,20160321,000000,22.431,22.529,21.876,22.162,1178518,0
+PPC.US,D,20160322,000000,22.162,22.229,21.723,21.759,1272505,0
+PPC.US,D,20160323,000000,21.696,21.858,21.558,21.732,700582,0
+PPC.US,D,20160324,000000,21.661,21.741,21.258,21.571,960711,0
+PPC.US,D,20160328,000000,21.679,22.314,21.589,21.831,1035512,0
+PPC.US,D,20160329,000000,21.786,22.377,21.508,22.359,911213,0
+PPC.US,D,20160330,000000,22.61,22.825,22.278,22.708,1059518,0
+PPC.US,D,20160331,000000,22.708,22.852,22.493,22.753,1717411,0
+PPC.US,D,20160401,000000,22.69,23.389,22.628,23.389,1528955,0
+PPC.US,D,20160404,000000,23.371,23.684,23.031,23.165,2455299,0
+PPC.US,D,20160405,000000,23.04,23.147,22.69,22.95,1184430,0
+PPC.US,D,20160406,000000,23.04,23.281,22.735,23.272,1141724,0
+PPC.US,D,20160407,000000,23.075,23.398,22.753,23.183,1104066,0
+PPC.US,D,20160408,000000,23.255,23.416,22.726,22.861,1077815,0
+PPC.US,D,20160411,000000,22.986,23.066,22.592,22.699,1043223,0
+PPC.US,D,20160412,000000,22.637,23.192,22.637,22.968,1033675,0
+PPC.US,D,20160413,000000,22.995,23.084,22.78,23.075,1249168,0
+PPC.US,D,20160414,000000,23.031,23.031,22.431,22.431,1225156,0
+PPC.US,D,20160415,000000,22.449,22.968,22.278,22.467,1274726,0
+PPC.US,D,20160418,000000,22.261,22.332,21.902,22.278,1338466,0
+PPC.US,D,20160419,000000,22.368,22.466,21.777,21.813,1004410,0
+PPC.US,D,20160420,000000,21.786,21.813,21.231,21.347,1429808,0
+PPC.US,D,20160421,000000,21.258,21.457,21.088,21.159,1710631,0
+PPC.US,D,20160422,000000,21.132,21.643,21.088,21.446,1328439,0
+PPC.US,D,20160425,000000,21.482,21.616,21.204,21.204,672527,0
+PPC.US,D,20160426,000000,21.213,21.32,21.07,21.132,1506848,0
+PPC.US,D,20160427,000000,20.944,21.213,20.855,21.025,2181217,0
+PPC.US,D,20160428,000000,23.111,24.365,22.61,23.64,4987614,0
+PPC.US,D,20160429,000000,23.64,24.213,22.95,24.096,3127956,0
+PPC.US,D,20160502,000000,24.186,24.884,24.186,24.625,1790610,0
+PPC.US,D,20160503,000000,24.759,24.795,24.034,24.293,2721196,0
+PPC.US,D,20160504,000000,24.248,24.58,24.213,24.293,1959122,0
+PPC.US,D,20160505,000000,24.428,24.428,23.093,23.55,3981866,0
+PPC.US,D,20160506,000000,23.55,24.79,23.01,24.76,3539782,0
+PPC.US,D,20160509,000000,25.01,25.85,24.9,25.51,1667054,0
+PPC.US,D,20160510,000000,25.41,25.98,25.25,25.97,1221408,0
+PPC.US,D,20160511,000000,25.68,26.41,25.5148,26,907591,0
+PPC.US,D,20160512,000000,26.14,26.41,25.76,25.95,1119983,0
+PPC.US,D,20160513,000000,26.08,26.15,25.55,25.73,956227,0
+PPC.US,D,20160516,000000,25.76,26.5,25.76,25.97,891039,0
+PPC.US,D,20160517,000000,25.84,25.99,25.02,25.28,802011,0
+PPC.US,D,20160518,000000,25.27,25.35,24.705,24.93,781508,0
+PPC.US,D,20160519,000000,24.86,25.35,24.56,25.08,1294027,0
+PPC.US,D,20160520,000000,25.03,25.36,24.76,24.97,771503,0
+PPC.US,D,20160523,000000,24.89,25.16,24.82,24.96,745206,0
+PPC.US,D,20160524,000000,25,25.2,24.835,25.01,940521,0
+PPC.US,D,20160525,000000,24.26,24.51,23.65,24.5,2074917,0
+PPC.US,D,20160526,000000,24.32,25.32,24.32,25.12,1465741,0
+PPC.US,D,20160527,000000,25.19,25.385,24.81,24.84,1235392,0
+PPC.US,D,20160531,000000,24.77,25.23,24.57,24.87,1042109,0
+PPC.US,D,20160601,000000,24.7,25.245,24.7,24.89,1441286,0
+PPC.US,D,20160602,000000,24.82,24.97,24.46,24.94,1409973,0
+PPC.US,D,20160603,000000,24.89,25.24,24.86,25,773888,0
+PPC.US,D,20160606,000000,24.39,24.59,24.07,24.55,1873776,0
+PPC.US,D,20160607,000000,24.52,24.74,24.36,24.44,765524,0
+PPC.US,D,20160608,000000,24.17,24.47,24.16,24.35,962341,0
+PPC.US,D,20160609,000000,24.21,25.14,24.2,24.99,1055222,0
+PPC.US,D,20160610,000000,24.8,25.15,24.745,24.94,1244720,0
+PPC.US,D,20160613,000000,24.83,24.94,24.25,24.35,1202180,0
+PPC.US,D,20160614,000000,24.19,24.45,23.98,24.37,886944,0
+PPC.US,D,20160615,000000,24.36,24.63,24.3,24.42,779078,0
+PPC.US,D,20160616,000000,24.4,24.9201,24.34,24.91,941744,0
+PPC.US,D,20160617,000000,24.76,24.93,24.515,24.62,644111,0
+PPC.US,D,20160620,000000,24.86,25.155,24.65,24.84,593912,0
+PPC.US,D,20160621,000000,25.01,25.255,24.87,25.005,827740,0
+PPC.US,D,20160622,000000,24.98,25.37,24.82,25.11,985898,0
+PPC.US,D,20160623,000000,25.25,25.42,25.12,25.39,657865,0
+PPC.US,D,20160624,000000,24.61,25.3,24.4,25.1,907094,0
+PPC.US,D,20160627,000000,24.24,24.645,24.2,24.32,1123937,0
+PPC.US,D,20160628,000000,24.4,24.52,24.09,24.22,877248,0
+PPC.US,D,20160629,000000,24.46,24.59,23.88,23.92,1329227,0
+PPC.US,D,20160630,000000,24.07,25.57,23.98,25.48,1990963,0
+PPC.US,D,20160701,000000,25.59,25.74,24.885,24.94,1050131,0
+PPC.US,D,20160705,000000,24.72,24.88,24.47,24.48,1956363,0
+PPC.US,D,20160706,000000,24.55,25.45,24.47,25.33,2402445,0
+PPC.US,D,20160707,000000,25.44,25.98,25.4,25.82,1124901,0
+PPC.US,D,20160708,000000,25.88,26,25.72,25.79,1105219,0
+PPC.US,D,20160711,000000,25.83,25.855,25.46,25.48,763495,0
+PPC.US,D,20160712,000000,25.6,25.72,25.37,25.4,1316270,0
+PPC.US,D,20160713,000000,25.38,25.4,24.82,25.15,874292,0
+PPC.US,D,20160714,000000,25.19,25.71,25.09,25.31,2236133,0
+PPC.US,D,20160715,000000,25.2,25.61,25.04,25.17,988255,0
+PPC.US,D,20160718,000000,25.06,25.5689,24.9,24.93,634641,0
+PPC.US,D,20160719,000000,25.23,25.23,24.72,25.09,927851,0
+PPC.US,D,20160720,000000,25.07,25.27,24.87,25.11,536194,0
+PPC.US,D,20160721,000000,25.16,25.28,25.06,25.18,401066,0
+PPC.US,D,20160722,000000,25.32,25.4,25.1,25.19,790791,0
+PPC.US,D,20160725,000000,25.09,25.5299,25.09,25.49,714053,0
+PPC.US,D,20160726,000000,25.61,25.85,25.17,25.18,748446,0
+PPC.US,D,20160727,000000,25.08,25.19,24.18,24.32,1138555,0
+PPC.US,D,20160728,000000,24.15,24.25,23.15,23.74,1841995,0
+PPC.US,D,20160729,000000,23.8,23.81,23.19,23.25,1398669,0
+PPC.US,D,20160801,000000,23.35,23.65,23.04,23.24,1735809,0
+PPC.US,D,20160802,000000,23.24,23.4,22.75,22.87,1559683,0
+PPC.US,D,20160803,000000,22.87,23.21,22.77,23.15,1187767,0
+PPC.US,D,20160804,000000,23.23,23.44,23.18,23.3,661335,0
+PPC.US,D,20160805,000000,23.32,23.46,22.97,23,689421,0
+PPC.US,D,20160808,000000,23.11,23.31,22.96,23.11,772944,0
+PPC.US,D,20160809,000000,23.05,23.24,23.05,23.17,756918,0
+PPC.US,D,20160810,000000,23.18,23.34,22.9,22.92,956038,0
+PPC.US,D,20160811,000000,23.03,23.23,22.79,22.8,738452,0
+PPC.US,D,20160812,000000,22.79,22.97,22.705,22.74,931546,0
+PPC.US,D,20160815,000000,22.63,22.88,22.56,22.69,583257,0
+PPC.US,D,20160816,000000,22.65,22.79,22.49,22.51,1248702,0
+PPC.US,D,20160817,000000,22.46,23.26,22.46,23.13,1373288,0
+PPC.US,D,20160818,000000,23,23.52,22.9922,23.49,1231119,0
+PPC.US,D,20160819,000000,23.52,23.65,23.36,23.55,846980,0
+PPC.US,D,20160822,000000,23.61,23.98,23.56,23.88,902490,0
+PPC.US,D,20160823,000000,23.88,23.95,23.47,23.48,1020085,0
+PPC.US,D,20160824,000000,23.59,23.78,23.16,23.21,1063339,0
+PPC.US,D,20160825,000000,23.23,23.76,23.22,23.56,816387,0
+PPC.US,D,20160826,000000,23.51,23.85,22.81,22.84,1314527,0
+PPC.US,D,20160829,000000,22.95,23.08,22.73,22.99,705359,0
+PPC.US,D,20160830,000000,22.95,23.13,22.733,23.11,1151840,0
+PPC.US,D,20160831,000000,23.15,23.33,22.67,23.095,590926,0
+PPC.US,D,20160901,000000,23.01,23.196,22.82,22.98,673636,0
+PPC.US,D,20160902,000000,23,23.67,22.93,23.54,741075,0
+PPC.US,D,20160906,000000,23.64,23.72,22.62,22.87,1096997,0
+PPC.US,D,20160907,000000,22.8,22.96,22.59,22.93,632471,0
+PPC.US,D,20160908,000000,22.94,22.97,22.62,22.76,994399,0
+PPC.US,D,20160909,000000,22.6,22.76,21.36,21.38,1708510,0
+PPC.US,D,20160912,000000,21.24,21.64,21.15,21.49,1744913,0
+PPC.US,D,20160913,000000,21.43,21.615,21.04,21.04,1304869,0
+PPC.US,D,20160914,000000,21.1,21.41,20.9,20.96,1222647,0
+PPC.US,D,20160915,000000,20.86,21.15,20.7,21.05,972333,0
+PPC.US,D,20160916,000000,20.87,20.95,20.53,20.8,1113662,0
+PPC.US,D,20160919,000000,20.8,21.4,20.79,21.33,1632585,0
+PPC.US,D,20160920,000000,21.38,21.54,21.19,21.19,959241,0
+PPC.US,D,20160921,000000,21.24,21.24,20.91,21.16,1002409,0
+PPC.US,D,20160922,000000,21.22,21.41,21.07,21.2,651216,0
+PPC.US,D,20160923,000000,21.2,21.28,20.955,20.96,651846,0
+PPC.US,D,20160926,000000,20.96,21.22,20.89,20.9,635181,0
+PPC.US,D,20160927,000000,20.94,21.15,20.83,20.9,929249,0
+PPC.US,D,20160928,000000,20.84,21.095,20.8,21.01,992496,0
+PPC.US,D,20160929,000000,20.9,21.06,20.81,20.93,939722,0
+PPC.US,D,20160930,000000,21.11,21.27,20.96,21.12,826522,0
+PPC.US,D,20161003,000000,21.02,21.41,20.97,21.4,1027267,0
+PPC.US,D,20161004,000000,21.35,21.35,20.38,20.44,1669828,0
+PPC.US,D,20161005,000000,20.45,20.93,20.45,20.84,2888374,0
+PPC.US,D,20161006,000000,20.87,21.15,20.7801,21.11,659906,0
+PPC.US,D,20161007,000000,20.79,20.79,19.82,20.16,2644477,0
+PPC.US,D,20161010,000000,20.27,21.01,20.24,20.88,1187716,0
+PPC.US,D,20161011,000000,20.91,21.435,20.88,21.01,1087672,0
+PPC.US,D,20161012,000000,20.89,21.02,20.57,20.92,945531,0
+PPC.US,D,20161013,000000,20.84,21.055,20.72,20.93,760383,0
+PPC.US,D,20161014,000000,20.84,21.089,20.65,20.72,585625,0
+PPC.US,D,20161017,000000,20.73,21.04,20.73,20.9,570763,0
+PPC.US,D,20161018,000000,21.1,21.1,20.85,20.93,538191,0
+PPC.US,D,20161019,000000,20.83,20.995,20.75,20.91,815824,0
+PPC.US,D,20161020,000000,20.87,20.93,20.17,20.19,1576234,0
+PPC.US,D,20161021,000000,20.14,20.885,20.07,20.62,1888424,0
+PPC.US,D,20161024,000000,20.78,21.08,20.66,20.96,1393014,0
+PPC.US,D,20161025,000000,20.99,21.035,20.8,20.91,1270873,0
+PPC.US,D,20161026,000000,20.87,20.95,20.655,20.67,1311258,0
+PPC.US,D,20161027,000000,19.75,21.42,19.5,21.06,1891745,0
+PPC.US,D,20161028,000000,21.02,21.795,21.02,21.64,1326263,0
+PPC.US,D,20161031,000000,21.58,21.86,21.44,21.84,1143116,0
+PPC.US,D,20161101,000000,21.8,22.21,21.61,21.79,1744428,0
+PPC.US,D,20161102,000000,21.71,21.72,20.88,21.08,2896588,0
+PPC.US,D,20161103,000000,21.03,21.09,20.87,21.02,1346312,0
+PPC.US,D,20161104,000000,21.01,21.235,19.3,19.31,4343657,0
+PPC.US,D,20161107,000000,19.4,19.77,19.15,19.6,1795488,0
+PPC.US,D,20161108,000000,19.49,20.305,19.45,20.16,1408783,0
+PPC.US,D,20161109,000000,19.75,20.01,18.67,19.64,2185093,0
+PPC.US,D,20161110,000000,19.59,19.62,18.767,18.85,2018216,0
+PPC.US,D,20161111,000000,18.81,18.95,18.28,18.78,2926503,0
+PPC.US,D,20161114,000000,18.79,19.565,18.78,19.46,1418372,0
+PPC.US,D,20161115,000000,19.55,19.78,19.34,19.36,3358627,0
+PPC.US,D,20161116,000000,19.35,19.69,19.31,19.64,1442097,0
+PPC.US,D,20161117,000000,19.39,19.52,17.94,18.61,3276342,0
+PPC.US,D,20161118,000000,18.53,18.65,18.19,18.31,2514771,0
+PPC.US,D,20161121,000000,17.19,18.73,17.15,18.27,4584478,0
+PPC.US,D,20161122,000000,17.93,18.58,17.93,18.21,2871590,0
+PPC.US,D,20161123,000000,18.21,18.3,17.72,17.83,1949692,0
+PPC.US,D,20161125,000000,17.95,18.2,17.71,18.18,875481,0
+PPC.US,D,20161128,000000,18.16,18.17,17.825,17.98,2385121,0
+PPC.US,D,20161129,000000,18.29,18.41,18.08,18.3,1615645,0
+PPC.US,D,20161130,000000,18.25,18.37,17.54,17.61,2366236,0
+PPC.US,D,20161201,000000,17.61,17.845,17.34,17.38,1633236,0
+PPC.US,D,20161202,000000,17.56,17.78,17.45,17.69,1822760,0
+PPC.US,D,20161205,000000,17.77,18.19,17.77,17.98,1377122,0
+PPC.US,D,20161206,000000,17.98,18.4,17.9,17.9,2227828,0
+PPC.US,D,20161207,000000,18,18.43,17.89,18.38,1804848,0
+PPC.US,D,20161208,000000,18.33,18.865,18.23,18.3,2225351,0
+PPC.US,D,20161209,000000,18.37,19.4,18.27,19.15,3349125,0
+PPC.US,D,20161212,000000,19.04,19.31,18.765,18.93,2742041,0
+PPC.US,D,20161213,000000,19.01,19.08,18.66,18.81,1822323,0
+PPC.US,D,20161214,000000,18.85,18.915,18.285,18.3,1307577,0
+PPC.US,D,20161215,000000,18.51,18.51,17.78,18.01,2612648,0
+PPC.US,D,20161216,000000,18.01,18.32,18,18.31,2466664,0
+PPC.US,D,20161219,000000,18.38,18.57,18.24,18.57,1065730,0
+PPC.US,D,20161220,000000,18.58,18.78,18.25,18.65,967747,0
+PPC.US,D,20161221,000000,18.71,18.95,18.61,18.73,706585,0
+PPC.US,D,20161222,000000,18.66,19.08,18.26,18.98,1338658,0
+PPC.US,D,20161223,000000,18.95,19.06,18.66,19.02,932161,0
+PPC.US,D,20161227,000000,18.95,19.21,18.91,19.05,590099,0
+PPC.US,D,20161228,000000,19.13,19.13,18.72,18.83,837618,0
+PPC.US,D,20161229,000000,18.81,19.19,18.78,19.1,700028,0
+PPC.US,D,20161230,000000,19.09,19.23,18.93,18.99,904633,0
+PPC.US,D,20170103,000000,19.14,19.48,19.0775,19.4,1446177,0
+PPC.US,D,20170104,000000,19.36,19.73,18.99,19.66,1325887,0
+PPC.US,D,20170105,000000,19.56,19.74,19.38,19.61,2512488,0
+PPC.US,D,20170106,000000,19.6,19.61,19.11,19.16,922648,0
+PPC.US,D,20170109,000000,19.11,19.325,18.575,18.63,1405332,0
+PPC.US,D,20170110,000000,18.65,18.93,18.26,18.3,900048,0
+PPC.US,D,20170111,000000,18.35,18.715,18.27,18.56,628667,0
+PPC.US,D,20170112,000000,18.51,18.67,18.36,18.49,437418,0
+PPC.US,D,20170113,000000,18.45,18.74,18.45,18.57,565921,0
+PPC.US,D,20170117,000000,18.48,18.84,18.44,18.7,1239295,0
+PPC.US,D,20170118,000000,18.75,18.8704,18.635,18.7,654348,0
+PPC.US,D,20170119,000000,18.7,18.8,18.38,18.39,832194,0
+PPC.US,D,20170120,000000,18.51,18.73,18.395,18.55,1180149,0
+PPC.US,D,20170123,000000,18.6,18.71,18.48,18.69,701026,0
+PPC.US,D,20170124,000000,18.72,19,18.56,18.85,939096,0
+PPC.US,D,20170125,000000,18.84,19.14,18.81,18.92,715361,0
+PPC.US,D,20170126,000000,18.9,18.95,18.53,18.58,913194,0
+PPC.US,D,20170127,000000,18.53,18.845,18.53,18.77,861520,0
+PPC.US,D,20170130,000000,18.67,18.82,18.5717,18.79,800792,0
+PPC.US,D,20170131,000000,18.79,19.185,18.78,19.16,1028271,0
+PPC.US,D,20170201,000000,19.15,19.35,19.03,19.34,1134342,0
+PPC.US,D,20170202,000000,19.35,19.5,19.24,19.42,1166046,0
+PPC.US,D,20170203,000000,19.55,19.58,19.27,19.42,1073495,0
+PPC.US,D,20170206,000000,19.42,19.5,18.54,18.64,1610644,0
+PPC.US,D,20170207,000000,18.66,19.17,18.595,18.68,1151856,0
+PPC.US,D,20170208,000000,18.63,18.965,18.41,18.75,1327618,0
+PPC.US,D,20170209,000000,18.11,20.69,18.1001,20.6,2840320,0
+PPC.US,D,20170210,000000,20.6,21.43,20.35,20.43,2065470,0
+PPC.US,D,20170213,000000,20.4,20.67,20.4,20.52,1377963,0
+PPC.US,D,20170214,000000,20.49,20.7,20.28,20.33,1364705,0
+PPC.US,D,20170215,000000,20.27,20.655,20.23,20.59,1243638,0
+PPC.US,D,20170216,000000,20.62,20.62,20.21,20.57,971627,0
+PPC.US,D,20170217,000000,20.6,20.79,20.2,20.67,1279514,0
+PPC.US,D,20170221,000000,20.7,21.09,20.47,20.53,1007329,0
+PPC.US,D,20170222,000000,20.53,20.6,20.3,20.47,1121390,0
+PPC.US,D,20170223,000000,20.5,20.69,20.23,20.65,1755683,0
+PPC.US,D,20170224,000000,20.64,20.64,20.39,20.43,797857,0
+PPC.US,D,20170227,000000,20.42,20.67,20.35,20.58,1570898,0
+PPC.US,D,20170228,000000,20.5,20.88,20.33,20.38,1617316,0
+PPC.US,D,20170301,000000,20.43,20.8,20.29,20.67,1142485,0
+PPC.US,D,20170302,000000,20.66,20.82,20.43,20.69,1017787,0
+PPC.US,D,20170303,000000,20.69,20.98,20.63,20.96,931402,0
+PPC.US,D,20170306,000000,20.3,20.77,20.26,20.7,1451603,0
+PPC.US,D,20170307,000000,20.75,20.82,20.59,20.73,959181,0
+PPC.US,D,20170308,000000,20.7,21,20.62,20.94,1281154,0
+PPC.US,D,20170309,000000,20.95,21.13,20.86,21.1,1104472,0
+PPC.US,D,20170310,000000,21.25,21.71,21.19,21.52,1215836,0
+PPC.US,D,20170313,000000,21.58,21.7,21.35,21.49,896769,0
+PPC.US,D,20170314,000000,21.54,21.63,21.29,21.48,1154496,0
+PPC.US,D,20170315,000000,21.64,21.87,21.46,21.86,971568,0
+PPC.US,D,20170316,000000,21.9,21.93,21.42,21.65,1131655,0
+PPC.US,D,20170317,000000,21.63,21.845,21.56,21.79,1118590,0
+PPC.US,D,20170320,000000,21.79,21.93,21.47,21.71,1536897,0
+PPC.US,D,20170321,000000,21.82,21.87,21.46,21.7,1500695,0
+PPC.US,D,20170322,000000,21.68,22,21.61,21.95,1117870,0
+PPC.US,D,20170323,000000,21.97,22.15,21.91,22.1,928912,0
+PPC.US,D,20170324,000000,22.1,22.35,22.02,22.26,884162,0
+PPC.US,D,20170327,000000,21.87,22.33,21.7,22.31,1078720,0
+PPC.US,D,20170328,000000,22.33,22.41,22.19,22.3,670064,0
+PPC.US,D,20170329,000000,22.29,22.47,22.25,22.43,641465,0
+PPC.US,D,20170330,000000,22.41,22.46,22.27,22.41,623998,0
+PPC.US,D,20170331,000000,22.43,22.6,22.29,22.505,654382,0
+PPC.US,D,20170403,000000,22.5,22.615,22.29,22.42,863139,0
+PPC.US,D,20170404,000000,22.39,22.49,22.185,22.45,784133,0
+PPC.US,D,20170405,000000,22.52,22.65,22.265,22.52,1544449,0
+PPC.US,D,20170406,000000,22.54,22.85,22.33,22.79,841712,0
+PPC.US,D,20170407,000000,22.77,22.9,22.625,22.69,788192,0
+PPC.US,D,20170410,000000,22.7,22.85,22.58,22.76,665462,0
+PPC.US,D,20170411,000000,22.73,22.845,22.6031,22.81,521426,0
+PPC.US,D,20170412,000000,22.76,22.9,22.68,22.82,515179,0
+PPC.US,D,20170413,000000,22.84,22.88,22.68,22.82,942540,0
+PPC.US,D,20170417,000000,22.88,23.09,22.78,23.03,539754,0
+PPC.US,D,20170418,000000,22.99,23.25,22.8339,23.17,1738594,0
+PPC.US,D,20170419,000000,23.12,23.47,22.94,23.41,1005117,0
+PPC.US,D,20170420,000000,23.38,23.66,23.18,23.56,1013935,0
+PPC.US,D,20170421,000000,23.64,26.0893,23.33,25.45,9369101,0
+PPC.US,D,20170424,000000,26.03,26.22,25.65,25.78,2459780,0
+PPC.US,D,20170425,000000,25.83,26.01,25.435,25.73,1608103,0
+PPC.US,D,20170426,000000,25.73,25.98,25.61,25.9,1005080,0
+PPC.US,D,20170427,000000,26,26.21,25.78,26.07,869731,0
+PPC.US,D,20170428,000000,26.1,26.12,25.78,25.96,948270,0
+PPC.US,D,20170501,000000,26,26,25.505,25.52,984240,0
+PPC.US,D,20170502,000000,25.72,25.72,25.02,25.29,1620675,0
+PPC.US,D,20170503,000000,25.25,25.32,24.89,25.3,1086042,0
+PPC.US,D,20170504,000000,25.25,25.84,24.65,24.82,2524299,0
+PPC.US,D,20170505,000000,25,25.46,24.7246,25.05,1368274,0
+PPC.US,D,20170508,000000,25.06,25.07,24.56,24.75,1258550,0
+PPC.US,D,20170509,000000,24.78,24.99,24.545,24.71,992099,0
+PPC.US,D,20170510,000000,24.7,24.7,24.115,24.2,1540876,0
+PPC.US,D,20170511,000000,24.13,24.93,23.86,24.82,2699810,0
+PPC.US,D,20170512,000000,24.87,25.1,24.425,24.87,1756108,0
+PPC.US,D,20170515,000000,24.81,24.81,24.23,24.37,1894087,0
+PPC.US,D,20170516,000000,24.61,24.7,24.04,24.13,1348885,0
+PPC.US,D,20170517,000000,24.03,24.28,23.9,23.99,1007993,0
+PPC.US,D,20170518,000000,23.68,24.02,23.22,23.91,1779187,0
+PPC.US,D,20170519,000000,24.01,24.05,23.705,23.82,905322,0
+PPC.US,D,20170522,000000,23.83,24.225,23.7578,23.96,1216228,0
+PPC.US,D,20170523,000000,23.99,24.04,22.8,23.44,3471509,0
+PPC.US,D,20170524,000000,23.49,24.03,23,23.83,1548622,0
+PPC.US,D,20170525,000000,23.91,24.145,23.21,23.23,1473083,0
+PPC.US,D,20170526,000000,23.26,23.75,23.01,23.53,1085760,0
+PPC.US,D,20170530,000000,23.53,23.53,22.95,23.04,996117,0
+PPC.US,D,20170531,000000,23.25,23.48,23.1,23.27,1053941,0
+PPC.US,D,20170601,000000,23.34,23.34,23.1,23.14,882649,0
+PPC.US,D,20170602,000000,23.16,23.27,22.94,23.04,830635,0
+PPC.US,D,20170605,000000,23.03,23.15,22.84,23.07,956456,0
+PPC.US,D,20170606,000000,23.16,23.68,23.14,23.35,1135254,0
+PPC.US,D,20170607,000000,23.42,24.38,23.37,24.33,1649890,0
+PPC.US,D,20170608,000000,24.17,25.21,24.17,24.59,2612081,0
+PPC.US,D,20170609,000000,24.6,24.6,24.07,24.22,1261671,0
+PPC.US,D,20170612,000000,24.24,24.47,23.5114,24.27,1030974,0
+PPC.US,D,20170613,000000,24.27,24.5,24.015,24.34,795571,0
+PPC.US,D,20170614,000000,24.27,24.58,24.12,24.32,1281518,0
+PPC.US,D,20170615,000000,24.28,24.28,23.8,23.95,1048370,0
+PPC.US,D,20170616,000000,23.87,24.02,23.19,23.48,1536933,0
+PPC.US,D,20170619,000000,23.59,23.59,23.26,23.51,657992,0
+PPC.US,D,20170620,000000,23.44,23.74,23.285,23.4,903121,0
+PPC.US,D,20170621,000000,23.32,23.46,23.18,23.33,775827,0
+PPC.US,D,20170622,000000,23.32,23.469,22.72,22.94,2177351,0
+PPC.US,D,20170623,000000,22.91,23.21,22.8,22.84,2471197,0
+PPC.US,D,20170626,000000,22.9,23.05,22.39,22.4,1447895,0
+PPC.US,D,20170627,000000,22.3,22.67,22.06,22.11,1081766,0
+PPC.US,D,20170628,000000,22.15,22.38,21.9131,21.96,1129250,0
+PPC.US,D,20170629,000000,21.99,22.54,21.73,21.82,1031038,0
+PPC.US,D,20170630,000000,21.8,22.1,21.73,21.92,1311950,0
+PPC.US,D,20170703,000000,21.9,22.26,21.84,21.9,494067,0
+PPC.US,D,20170705,000000,21.95,22.09,21.61,21.71,1158101,0
+PPC.US,D,20170706,000000,21.79,21.905,21.52,21.54,1000477,0
+PPC.US,D,20170707,000000,21.58,21.605,21.19,21.3,856673,0
+PPC.US,D,20170710,000000,21.18,21.42,20.68,20.74,1108605,0
+PPC.US,D,20170711,000000,20.81,20.83,20.28,20.8,3020285,0
+PPC.US,D,20170712,000000,21.05,21.64,20.98,21.57,1534954,0
+PPC.US,D,20170713,000000,21.69,22.525,21.69,22.44,2011054,0
+PPC.US,D,20170714,000000,22.42,22.6,22.29,22.44,1242668,0
+PPC.US,D,20170717,000000,22.44,22.65,22.33,22.57,847550,0
+PPC.US,D,20170718,000000,22.5,22.5,22.1,22.2,1119322,0
+PPC.US,D,20170719,000000,22.3,22.83,22.3,22.49,850527,0
+PPC.US,D,20170720,000000,22.48,22.6,22.36,22.45,636603,0
+PPC.US,D,20170721,000000,22.5,22.54,22.31,22.48,674190,0
+PPC.US,D,20170724,000000,22.49,22.75,22.47,22.72,652689,0
+PPC.US,D,20170725,000000,22.8,23.6,22.78,23.5,1033963,0
+PPC.US,D,20170726,000000,24,24.79,23.8,24,3062368,0
+PPC.US,D,20170727,000000,24,24.19,23.795,24.12,878293,0
+PPC.US,D,20170728,000000,24.13,24.26,23.925,24.22,786776,0
+PPC.US,D,20170731,000000,24.25,24.35,24.12,24.29,1107956,0
+PPC.US,D,20170801,000000,24.36,24.5,24.08,24.17,1298271,0
+PPC.US,D,20170802,000000,24.25,24.62,23.98,24.62,1213220,0
+PPC.US,D,20170803,000000,26,26,25,25.26,3120352,0
+PPC.US,D,20170804,000000,25.37,25.5699,25.02,25.45,1481994,0
+PPC.US,D,20170807,000000,25.66,26.1,25.57,26.01,1385396,0
+PPC.US,D,20170808,000000,25.97,26.0866,25.495,25.76,1904045,0
+PPC.US,D,20170809,000000,25.85,26.38,25.54,26.19,1575555,0
+PPC.US,D,20170810,000000,26.12,26.68,25.99,26.65,1260120,0
+PPC.US,D,20170811,000000,26.72,26.96,26.44,26.94,672936,0
+PPC.US,D,20170814,000000,26.99,27.41,26.74,27.38,939056,0
+PPC.US,D,20170815,000000,27.45,28,27.3,27.95,1763149,0
+PPC.US,D,20170816,000000,27.95,28.68,27.77,28.61,1880620,0
+PPC.US,D,20170817,000000,28.6,28.67,27.95,28.03,1638031,0
+PPC.US,D,20170818,000000,27.93,28.35,27.53,28.17,1093850,0
+PPC.US,D,20170821,000000,28.44,28.48,28.115,28.42,1464786,0
+PPC.US,D,20170822,000000,28.52,29.01,28.25,28.97,1327414,0
+PPC.US,D,20170823,000000,28.89,29.11,28.71,29.11,1358584,0
+PPC.US,D,20170824,000000,29.04,29.16,28.46,28.59,1431837,0
+PPC.US,D,20170825,000000,28.52,28.73,28.35,28.4,1119745,0
+PPC.US,D,20170828,000000,28.33,28.8,28.16,28.65,1163212,0
+PPC.US,D,20170829,000000,28.51,28.785,28.195,28.73,713712,0
+PPC.US,D,20170830,000000,28.7,29.25,28.7,29.25,743948,0
+PPC.US,D,20170831,000000,29.33,29.5,29.12,29.45,1454887,0
+PPC.US,D,20170901,000000,29.44,29.86,29.44,29.51,1304908,0
+PPC.US,D,20170905,000000,29.43,29.5,28.35,28.53,2247710,0
+PPC.US,D,20170906,000000,28.67,28.82,28.355,28.74,1512564,0
+PPC.US,D,20170907,000000,28.73,29.14,28.64,29.03,1192569,0
+PPC.US,D,20170908,000000,29.01,29.175,28.73,29.09,839295,0
+PPC.US,D,20170911,000000,29.13,29.389,27.35,28.17,2384504,0
+PPC.US,D,20170912,000000,28.22,29.06,27.9,28.99,1506886,0
+PPC.US,D,20170913,000000,28.93,29.32,28.89,28.95,769950,0
+PPC.US,D,20170914,000000,28.83,29.09,28.66,28.725,898162,0
+PPC.US,D,20170915,000000,28.79,29.655,28.7,29.56,1784865,0
+PPC.US,D,20170918,000000,29.75,29.7799,29.385,29.54,1090131,0
+PPC.US,D,20170919,000000,29.42,29.42,28.4701,28.91,1278987,0
+PPC.US,D,20170920,000000,28.78,29.29,28.44,29.03,1506495,0
+PPC.US,D,20170921,000000,28.93,28.98,28.1401,28.59,1071480,0
+PPC.US,D,20170922,000000,28.49,28.98,28.29,28.67,1245387,0
+PPC.US,D,20170925,000000,28.75,29.31,28.6,28.82,2176509,0
+PPC.US,D,20170926,000000,28.81,29.07,28.581,28.78,1256548,0
+PPC.US,D,20170927,000000,28.73,28.96,28.43,28.71,1167212,0
+PPC.US,D,20170928,000000,28.71,28.77,27.675,28.4,1618777,0
+PPC.US,D,20170929,000000,28.79,28.89,28.105,28.41,1826909,0
+PPC.US,D,20171002,000000,28.59,29.68,28.59,29.65,1744142,0
+PPC.US,D,20171003,000000,29.61,29.65,28.74,28.79,1106953,0
+PPC.US,D,20171004,000000,28.65,29.99,28.47,29.78,2259933,0
+PPC.US,D,20171005,000000,29.87,30,29.08,29.15,1213313,0
+PPC.US,D,20171006,000000,29.16,29.42,28.18,28.77,1607120,0
+PPC.US,D,20171009,000000,28.76,29.59,28.76,28.97,1263374,0
+PPC.US,D,20171010,000000,29.22,29.29,28.56,28.9,990543,0
+PPC.US,D,20171011,000000,28.84,29.13,28.75,29.04,920026,0
+PPC.US,D,20171012,000000,29.05,29.38,28.97,29.33,591834,0
+PPC.US,D,20171013,000000,29.34,29.45,29.095,29.12,634685,0
+PPC.US,D,20171016,000000,29,29.34,28.76,29.33,1471011,0
+PPC.US,D,20171017,000000,29.33,29.69,29.21,29.64,1033723,0
+PPC.US,D,20171018,000000,29.7,30.57,29.7,30.57,1583424,0
+PPC.US,D,20171019,000000,30.57,30.72,29.95,30.49,1227722,0
+PPC.US,D,20171020,000000,30.59,31.05,30.516,31.04,1080406,0
+PPC.US,D,20171023,000000,31.17,31.17,30.76,30.87,778071,0
+PPC.US,D,20171024,000000,31,31.14,30.54,30.69,657300,0
+PPC.US,D,20171025,000000,30.71,30.93,30.15,30.87,707358,0
+PPC.US,D,20171026,000000,31,31.18,30.65,31.05,509284,0
+PPC.US,D,20171027,000000,31,31.25,30.58,31.21,662666,0
+PPC.US,D,20171030,000000,31.29,31.73,31.05,31.1,762038,0
+PPC.US,D,20171031,000000,31.25,31.97,31.25,31.78,766516,0
+PPC.US,D,20171101,000000,31.94,32.18,31.46,31.59,781413,0
+PPC.US,D,20171102,000000,31.46,31.77,31.39,31.62,975791,0
+PPC.US,D,20171103,000000,31.49,31.67,31.06,31.39,1123733,0
+PPC.US,D,20171106,000000,31.23,31.32,30.38,30.52,808016,0
+PPC.US,D,20171107,000000,30.4,30.61,30.05,30.46,1508625,0
+PPC.US,D,20171108,000000,32.36,33.395,31.5201,33.13,1939670,0
+PPC.US,D,20171109,000000,33.12,34.08,33.0731,33.92,1338473,0
+PPC.US,D,20171110,000000,33.97,35,33.96,34.53,931474,0
+PPC.US,D,20171113,000000,34.56,34.83,33.68,34.04,1060666,0
+PPC.US,D,20171114,000000,34.07,34.34,33.7236,34.24,906734,0
+PPC.US,D,20171115,000000,34.24,34.74,34.05,34.14,919461,0
+PPC.US,D,20171116,000000,34.39,35.045,34.18,34.98,988460,0
+PPC.US,D,20171117,000000,34.97,35.3,34.67,35.01,593825,0
+PPC.US,D,20171120,000000,35.06,35.62,34.86,35.46,574306,0
+PPC.US,D,20171121,000000,35.61,35.78,35.36,35.59,564621,0
+PPC.US,D,20171122,000000,35.7,35.7,35.1652,35.31,418743,0
+PPC.US,D,20171124,000000,35.44,35.72,35.1201,35.44,316506,0
+PPC.US,D,20171127,000000,35.43,35.72,35.11,35.63,712016,0
+PPC.US,D,20171128,000000,35.66,35.83,35.31,35.77,722614,0
+PPC.US,D,20171129,000000,35.76,36.43,35.65,36.21,869332,0
+PPC.US,D,20171130,000000,36.54,36.84,36.04,36.67,845444,0
+PPC.US,D,20171201,000000,36.75,37.375,36.12,37.27,1310841,0
+PPC.US,D,20171204,000000,37.67,38.39,37.28,37.55,1852993,0
+PPC.US,D,20171205,000000,37.63,38.08,37.15,37.29,1326111,0
+PPC.US,D,20171206,000000,37.26,37.76,36.8,37.75,880814,0
+PPC.US,D,20171207,000000,37.5,37.57,36.95,37.27,1148975,0
+PPC.US,D,20171208,000000,37.28,37.44,36.8001,37.15,752393,0
+PPC.US,D,20171211,000000,37.05,37.05,35.1075,35.9,1401499,0
+PPC.US,D,20171212,000000,35.88,35.94,35.3,35.55,1111847,0
+PPC.US,D,20171213,000000,35.51,35.864,34.84,35.02,1341876,0
+PPC.US,D,20171214,000000,34.58,34.5856,32.17,32.66,2369871,0
+PPC.US,D,20171215,000000,32.8,32.81,31.95,32.14,1835055,0
+PPC.US,D,20171218,000000,32.11,33.15,31.6417,32.94,1471517,0
+PPC.US,D,20171219,000000,32.43,33.08,32.135,32.245,633182,0
+PPC.US,D,20171220,000000,32.57,32.78,32.06,32.41,1158378,0
+PPC.US,D,20171221,000000,32.48,32.55,31.35,31.38,1037271,0
+PPC.US,D,20171222,000000,31.51,31.56,31.23,31.42,767648,0
+PPC.US,D,20171226,000000,31.46,31.62,31.33,31.53,651214,0
+PPC.US,D,20171227,000000,31.65,31.77,31.27,31.31,795921,0
+PPC.US,D,20171228,000000,31.31,31.67,31.31,31.61,568006,0
+PPC.US,D,20171229,000000,31.79,31.79,31.05,31.06,765120,0
+PPC.US,D,20180102,000000,30.74,30.819,29.63,30.18,2427065,0
+PPC.US,D,20180103,000000,30.2,30.25,29.1,29.71,2028773,0
+PPC.US,D,20180104,000000,29.84,30.02,29.25,29.47,1282078,0
+PPC.US,D,20180105,000000,29.42,29.79,29.2137,29.43,1144146,0
+PPC.US,D,20180108,000000,29.45,30.36,29.384,30.2,1815774,0
+PPC.US,D,20180109,000000,30.2,30.2501,29.89,29.98,1359040,0
+PPC.US,D,20180110,000000,29.99,30.22,29.34,29.93,1823713,0
+PPC.US,D,20180111,000000,29.99,30.05,29.405,29.51,1145247,0
+PPC.US,D,20180112,000000,29.5,29.87,29.39,29.69,1033196,0
+PPC.US,D,20180116,000000,29.79,30.39,29.41,29.75,1347749,0
+PPC.US,D,20180117,000000,29.87,30.035,29.385,29.42,965686,0
+PPC.US,D,20180118,000000,29.34,29.51,28.97,29.49,977360,0
+PPC.US,D,20180119,000000,29.76,30.82,29.76,30.72,1069573,0
+PPC.US,D,20180122,000000,30.62,31.25,30.62,31.22,1138573,0
+PPC.US,D,20180123,000000,31.22,31.22,30.69,30.97,811123,0
+PPC.US,D,20180124,000000,30.92,30.99,30.26,30.45,761546,0
+PPC.US,D,20180125,000000,30.54,30.63,29.98,30.24,548295,0
+PPC.US,D,20180126,000000,30.33,30.68,29.8936,30.67,584985,0
+PPC.US,D,20180129,000000,30.61,30.68,29.32,29.42,820351,0
+PPC.US,D,20180130,000000,29.25,29.71,28.87,29.62,864456,0
+PPC.US,D,20180131,000000,29.65,29.71,27.67,27.77,2706044,0
+PPC.US,D,20180201,000000,27.69,28.2,27.161,28.07,1497548,0
+PPC.US,D,20180202,000000,28.01,28.01,27.2,27.43,1133589,0
+PPC.US,D,20180205,000000,27.3,27.6,26,26.05,2808205,0
+PPC.US,D,20180206,000000,25.5,26.5902,25.111,26.15,2292257,0
+PPC.US,D,20180207,000000,26.03,26.33,25.62,25.64,1273098,0
+PPC.US,D,20180208,000000,25.84,26.315,25.14,25.14,854019,0
+PPC.US,D,20180209,000000,25.1,25.7,24.35,25.22,1380881,0
+PPC.US,D,20180212,000000,25.54,25.71,24.84,25.29,1178014,0
+PPC.US,D,20180213,000000,25.28,25.449,24.93,25.14,800589,0
+PPC.US,D,20180214,000000,25.1,25.65,24.94,25.59,1206392,0
+PPC.US,D,20180215,000000,25.79,27.37,24.36,26.5,3081494,0
+PPC.US,D,20180216,000000,26.36,27.21,25.66,27.01,1758029,0
+PPC.US,D,20180220,000000,26.6,26.95,26.15,26.39,1340596,0
+PPC.US,D,20180221,000000,26.49,26.8678,24.83,24.86,2066727,0
+PPC.US,D,20180222,000000,24.85,25.16,24.32,24.93,1419542,0
+PPC.US,D,20180223,000000,25,25.25,24.44,25.01,1028786,0
+PPC.US,D,20180226,000000,25.09,25.47,24.9,25.42,746300,0
+PPC.US,D,20180227,000000,25.42,25.8725,25.2,25.2,1192192,0
+PPC.US,D,20180228,000000,25.37,25.77,25.18,25.2,1192460,0
+PPC.US,D,20180301,000000,25.22,25.3,24.71,24.93,1158413,0
+PPC.US,D,20180302,000000,24.8,25.12,24.75,25.11,818078,0
+PPC.US,D,20180305,000000,24.97,24.97,24.29,24.3,1318345,0
+PPC.US,D,20180306,000000,24.28,24.28,23.54,24.11,1814831,0
+PPC.US,D,20180307,000000,23.99,24.44,23.67,24.3,814690,0
+PPC.US,D,20180308,000000,24.43,24.63,24.18,24.22,754417,0
+PPC.US,D,20180309,000000,24.41,24.84,24.17,24.75,998220,0
+PPC.US,D,20180312,000000,24.83,25.3833,24.08,24.1,789029,0
+PPC.US,D,20180313,000000,24.22,24.62,24.16,24.51,980826,0
+PPC.US,D,20180314,000000,25.16,25.89,25.07,25.77,1572656,0
+PPC.US,D,20180315,000000,25.79,25.96,24.82,24.85,2180033,0
+PPC.US,D,20180316,000000,24.77,25.56,24.77,25.43,1497618,0
+PPC.US,D,20180319,000000,25.48,25.98,25.38,25.93,1323270,0
+PPC.US,D,20180320,000000,25.88,25.9,24.93,25.17,1130828,0
+PPC.US,D,20180321,000000,25.09,25.19,24.645,24.89,979390,0
+PPC.US,D,20180322,000000,24.82,24.96,24.08,24.1,1717275,0
+PPC.US,D,20180323,000000,24.22,24.61,23.69,23.74,918048,0
+PPC.US,D,20180326,000000,23.94,24.84,23.94,24.79,1110721,0
+PPC.US,D,20180327,000000,24.78,25.29,24.61,24.86,1451552,0
+PPC.US,D,20180328,000000,24.85,25.41,24.6,24.9,1847051,0
+PPC.US,D,20180329,000000,25.22,25.77,24.595,24.61,2295443,0
+PPC.US,D,20180402,000000,24.56,24.68,23.87,24.02,1764538,0
+PPC.US,D,20180403,000000,24.03,24.52,23.735,24.12,1052343,0
+PPC.US,D,20180404,000000,23.99,25.095,23.835,24.68,1778367,0
+PPC.US,D,20180405,000000,24.85,24.85,23.3,23.48,2130973,0
+PPC.US,D,20180406,000000,23.43,23.87,23.37,23.72,1102981,0
+PPC.US,D,20180409,000000,23.74,23.87,23.42,23.7,728667,0
+PPC.US,D,20180410,000000,23.9,24.09,23.65,24.05,1604554,0
+PPC.US,D,20180411,000000,23.86,24.145,23.3858,23.86,1399977,0
+PPC.US,D,20180412,000000,23.87,24.02,23.76,23.88,970805,0
+PPC.US,D,20180413,000000,24.01,24.19,23.77,23.87,920916,0
+PPC.US,D,20180416,000000,24.03,24.3,23.96,24.07,824867,0
+PPC.US,D,20180417,000000,24.1,24.12,23.67,23.73,696823,0
+PPC.US,D,20180418,000000,23.84,23.89,23.505,23.56,848669,0
+PPC.US,D,20180419,000000,23.42,23.57,22.93,23.02,1299628,0
+PPC.US,D,20180420,000000,22.91,23.15,22.45,22.75,901012,0
+PPC.US,D,20180423,000000,22.74,22.74,22.48,22.5,853117,0
+PPC.US,D,20180424,000000,22.61,22.87,22.51,22.68,1229885,0
+PPC.US,D,20180425,000000,22.74,23.25,22.545,22.83,1370302,0
+PPC.US,D,20180426,000000,22.99,23.24,22.58,23.19,833051,0
+PPC.US,D,20180427,000000,23.23,23.28,22.24,22.45,1432840,0
+PPC.US,D,20180430,000000,22.38,22.49,21.575,21.6,2307930,0
+PPC.US,D,20180501,000000,21.61,21.85,21.37,21.61,1181435,0
+PPC.US,D,20180502,000000,21.61,21.87,21.39,21.43,1631837,0
+PPC.US,D,20180503,000000,21.3,21.5,20.4,20.5,2687883,0
+PPC.US,D,20180504,000000,20.37,21.08,20.23,20.91,1389286,0
+PPC.US,D,20180507,000000,20.86,21.34,20.75,21.05,1637510,0
+PPC.US,D,20180508,000000,21.12,21.26,20.84,21.16,1838363,0
+PPC.US,D,20180509,000000,21.23,21.39,21.1,21.23,1301756,0
+PPC.US,D,20180510,000000,21.36,21.89,21.33,21.54,1538996,0
+PPC.US,D,20180511,000000,22.55,23.4875,21.49,21.73,2018677,0
+PPC.US,D,20180514,000000,21.7,21.965,20.75,20.8,1681598,0
+PPC.US,D,20180515,000000,20.76,21.06,20.41,20.77,1407224,0
+PPC.US,D,20180516,000000,20.81,21.31,20.66,21.15,794231,0
+PPC.US,D,20180517,000000,21.23,21.53,21.1406,21.53,1233036,0
+PPC.US,D,20180518,000000,21.47,21.47,20.725,20.74,1323961,0
+PPC.US,D,20180521,000000,20.78,20.9999,20.585,20.79,910520,0
+PPC.US,D,20180522,000000,20.95,21.0898,20.63,20.68,950685,0
+PPC.US,D,20180523,000000,20.57,20.99,20.565,20.84,870093,0
+PPC.US,D,20180524,000000,20.85,21.09,20.28,21.06,1093472,0
+PPC.US,D,20180525,000000,21.1,21.48,20.54,20.84,1089938,0
+PPC.US,D,20180529,000000,20.81,21.49,20.692,20.81,1179978,0
+PPC.US,D,20180530,000000,20.81,20.85,20.28,20.33,1162290,0
+PPC.US,D,20180531,000000,20.28,20.4,19.38,19.49,2593574,0
+PPC.US,D,20180601,000000,19.6,19.84,19.37,19.47,1178838,0
+PPC.US,D,20180604,000000,19.5,19.875,19.34,19.39,1027207,0
+PPC.US,D,20180605,000000,19.41,19.75,19.25,19.66,1071140,0
+PPC.US,D,20180606,000000,19.71,19.71,19.33,19.47,1019328,0
+PPC.US,D,20180607,000000,19.35,20.07,19.31,19.95,1387892,0
+PPC.US,D,20180608,000000,20.03,20.36,19.84,20.27,866913,0
+PPC.US,D,20180611,000000,20.33,20.73,20.24,20.51,1176326,0
+PPC.US,D,20180612,000000,20.6,20.64,20.18,20.44,942561,0
+PPC.US,D,20180613,000000,20.42,20.825,20.2,20.7,1772798,0
+PPC.US,D,20180614,000000,20.72,20.765,20.25,20.66,1152843,0
+PPC.US,D,20180615,000000,20.77,21.25,20.6,21.24,2017877,0
+PPC.US,D,20180618,000000,20.92,21.06,19.48,19.83,3200709,0
+PPC.US,D,20180619,000000,19.73,20.41,19.63,20.37,1518651,0
+PPC.US,D,20180620,000000,20.46,20.46,20.18,20.23,766646,0
+PPC.US,D,20180621,000000,20.24,20.41,19.88,19.95,525844,0
+PPC.US,D,20180622,000000,20.02,20.27,19.51,19.65,3670411,0
+PPC.US,D,20180625,000000,19.66,20.12,19.54,19.82,1516989,0
+PPC.US,D,20180626,000000,19.78,20.515,19.51,20.34,1566463,0
+PPC.US,D,20180627,000000,20.19,20.4,19.97,20.06,623244,0
+PPC.US,D,20180628,000000,19.99,20.51,19.8765,20.28,871860,0
+PPC.US,D,20180629,000000,20.28,20.4299,20,20.13,901856,0
+PPC.US,D,20180702,000000,20.07,20.16,19.44,19.51,757890,0
+PPC.US,D,20180703,000000,19.64,19.9944,19.49,19.6,598134,0
+PPC.US,D,20180705,000000,19.72,20.36,19.61,20.34,1161039,0
+PPC.US,D,20180706,000000,20.3,20.65,20.18,20.33,580264,0
+PPC.US,D,20180709,000000,20.4,20.65,20.09,20.16,1019535,0
+PPC.US,D,20180710,000000,20.09,20.09,19.69,19.76,1444418,0
+PPC.US,D,20180711,000000,19.73,19.9,19.24,19.31,960702,0
+PPC.US,D,20180712,000000,19.28,19.355,18.825,18.99,1226889,0
+PPC.US,D,20180713,000000,18.85,18.96,18.65,18.73,1248117,0
+PPC.US,D,20180716,000000,18.95,19.56,18.85,19.19,1746274,0
+PPC.US,D,20180717,000000,19.19,19.39,18.77,18.8,1614884,0
+PPC.US,D,20180718,000000,18.73,18.85,18.34,18.34,1458398,0
+PPC.US,D,20180719,000000,18.31,18.5228,18.26,18.31,1033300,0
+PPC.US,D,20180720,000000,18.32,18.44,18.123,18.29,809090,0
+PPC.US,D,20180723,000000,18.21,18.36,17.93,18.06,1709445,0
+PPC.US,D,20180724,000000,18.06,18.2972,17.77,17.85,1572565,0
+PPC.US,D,20180725,000000,17.85,18.09,17.59,18.06,1382871,0
+PPC.US,D,20180726,000000,18.08,18.425,17.98,18.12,1036233,0
+PPC.US,D,20180727,000000,18.09,18.39,18.09,18.22,740184,0
+PPC.US,D,20180730,000000,17.7,18.14,17.64,17.95,1233054,0
+PPC.US,D,20180731,000000,17.98,18.12,17.7,17.82,1533328,0
+PPC.US,D,20180801,000000,17.75,17.895,17.58,17.64,1926129,0
+PPC.US,D,20180802,000000,17,17.54,16.3,17.53,2645790,0
+PPC.US,D,20180803,000000,17.55,18.32,17.55,18.2,1568351,0
+PPC.US,D,20180806,000000,18.2,18.54,17.97,18.03,1788108,0
+PPC.US,D,20180807,000000,18.11,18.29,17.81,18.12,1152272,0
+PPC.US,D,20180808,000000,18.19,18.219,17.41,17.43,897639,0
+PPC.US,D,20180809,000000,17.55,17.68,17.33,17.45,909500,0
+PPC.US,D,20180810,000000,17.64,17.79,17.449,17.7,1130673,0
+PPC.US,D,20180813,000000,17.73,17.8,17.43,17.61,707562,0
+PPC.US,D,20180814,000000,17.55,17.93,17.46,17.58,879477,0
+PPC.US,D,20180815,000000,17.53,17.75,17.49,17.73,658806,0
+PPC.US,D,20180816,000000,17.77,18.23,17.77,18.09,913249,0
+PPC.US,D,20180817,000000,18.06,18.6,17.98,18.49,1068954,0
+PPC.US,D,20180820,000000,18.49,18.69,18.3902,18.5,838682,0
+PPC.US,D,20180821,000000,18.47,18.54,18.14,18.23,1005466,0
+PPC.US,D,20180822,000000,18.18,18.37,17.98,18.35,938712,0
+PPC.US,D,20180823,000000,18.18,18.55,17.715,18.12,1032628,0
+PPC.US,D,20180824,000000,18.17,18.97,17.84,18.45,1535873,0
+PPC.US,D,20180827,000000,18.52,18.82,18.24,18.25,836978,0
+PPC.US,D,20180828,000000,18.23,18.5253,18.22,18.4,749216,0
+PPC.US,D,20180829,000000,18.41,18.81,18.28,18.7,1075924,0
+PPC.US,D,20180830,000000,18.69,18.91,18.26,18.42,965076,0
+PPC.US,D,20180831,000000,18.49,18.79,18.42,18.49,1146584,0
+PPC.US,D,20180904,000000,18.5,18.75,18.23,18.61,989837,0
+PPC.US,D,20180905,000000,18.57,18.75,18.27,18.65,1281328,0
+PPC.US,D,20180906,000000,18.66,19.1437,18.66,18.89,1200529,0
+PPC.US,D,20180907,000000,18.87,18.87,18.52,18.78,727713,0
+PPC.US,D,20180910,000000,18.84,19.13,18.71,18.87,549303,0
+PPC.US,D,20180911,000000,18.85,18.89,18.4,18.74,830266,0
+PPC.US,D,20180912,000000,18.77,19.11,18.56,19.06,850750,0
+PPC.US,D,20180913,000000,19.58,19.58,18.54,18.73,1148317,0
+PPC.US,D,20180914,000000,18.8,19.02,18.5,18.94,583092,0
+PPC.US,D,20180917,000000,18.86,19.165,18.76,19.02,969714,0
+PPC.US,D,20180918,000000,18.99,18.99,18.39,18.82,1001449,0
+PPC.US,D,20180919,000000,18.82,18.99,18.48,18.56,729292,0
+PPC.US,D,20180920,000000,18.7,19.04,18.7,18.87,497269,0
+PPC.US,D,20180921,000000,18.75,18.857,18.42,18.61,1552920,0
+PPC.US,D,20180924,000000,18.51,18.96,18.5,18.76,848116,0
+PPC.US,D,20180925,000000,18.77,18.88,18.04,18.06,1224404,0
+PPC.US,D,20180926,000000,18.07,18.27,17.8,17.81,934369,0
+PPC.US,D,20180927,000000,18.03,18.08,17.52,17.93,1060824,0
+PPC.US,D,20180928,000000,17.89,18.22,17.62,18.09,719606,0
+PPC.US,D,20181001,000000,18.07,18.12,17.32,17.39,1167622,0
+PPC.US,D,20181002,000000,17.48,18.08,17.4647,17.86,1015342,0
+PPC.US,D,20181003,000000,17.85,18.1708,17.71,17.97,1300111,0
+PPC.US,D,20181004,000000,17.98,17.99,17.5,17.66,920387,0
+PPC.US,D,20181005,000000,17.66,17.89,17.66,17.77,570611,0
+PPC.US,D,20181008,000000,17.76,18.21,17.76,17.99,1205382,0
+PPC.US,D,20181009,000000,17.88,17.915,17.32,17.38,893499,0
+PPC.US,D,20181010,000000,17.37,17.78,17.2,17.22,968538,0
+PPC.US,D,20181011,000000,17.26,17.33,16.68,16.89,1081095,0
+PPC.US,D,20181012,000000,16.9,17.05,16.5,16.96,973786,0
+PPC.US,D,20181015,000000,16.97,17.71,16.97,17.52,796735,0
+PPC.US,D,20181016,000000,17.63,18.13,17.5,17.96,763873,0
+PPC.US,D,20181017,000000,17.89,18.13,17.61,17.98,500186,0
+PPC.US,D,20181018,000000,17.87,18.18,17.43,17.46,531578,0
+PPC.US,D,20181019,000000,17.51,17.94,17.5,17.78,752704,0
+PPC.US,D,20181022,000000,17.77,17.97,17.64,17.66,713993,0
+PPC.US,D,20181023,000000,17.59,17.8,17.32,17.68,940759,0
+PPC.US,D,20181024,000000,17.76,17.92,17.5,17.52,814596,0
+PPC.US,D,20181025,000000,17.47,17.58,17.34,17.48,1148697,0
+PPC.US,D,20181026,000000,17.39,17.56,16.9428,17.34,753052,0
+PPC.US,D,20181029,000000,17.48,18.1,17.12,17.38,1498563,0
+PPC.US,D,20181030,000000,17.43,18.02,17.31,17.96,956342,0
+PPC.US,D,20181031,000000,17.88,18.01,17.18,17.66,1456868,0
+PPC.US,D,20181101,000000,16.05,19,16.01,18.97,2589099,0
+PPC.US,D,20181102,000000,18.87,19.05,18.1321,18.73,2118345,0
+PPC.US,D,20181105,000000,18.73,19.45,18.49,19.25,1551596,0
+PPC.US,D,20181106,000000,19.16,19.58,19.12,19.53,1202152,0
+PPC.US,D,20181107,000000,19.57,19.67,19.235,19.47,1345517,0
+PPC.US,D,20181108,000000,19.37,19.64,19.27,19.36,1041827,0
+PPC.US,D,20181109,000000,19.32,19.51,19.145,19.31,1130504,0
+PPC.US,D,20181112,000000,19.24,19.555,19.14,19.38,870484,0
+PPC.US,D,20181113,000000,19.32,19.71,19.005,19.04,1427982,0
+PPC.US,D,20181114,000000,19.13,19.54,19.11,19.3,1161846,0
+PPC.US,D,20181115,000000,19.25,19.34,19.085,19.23,1161570,0
+PPC.US,D,20181116,000000,19.16,19.57,19.12,19.55,1150771,0
+PPC.US,D,20181119,000000,19.45,20.05,19.35,19.81,1665040,0
+PPC.US,D,20181120,000000,19.78,20.12,19.53,19.83,1221089,0
+PPC.US,D,20181121,000000,19.91,20.22,19.72,19.76,787225,0
+PPC.US,D,20181123,000000,19.81,20.09,19.59,19.94,348789,0
+PPC.US,D,20181126,000000,20.02,20.19,19.68,19.95,651722,0
+PPC.US,D,20181127,000000,19.94,20.04,19.71,19.89,651536,0
+PPC.US,D,20181128,000000,19.9,19.96,19.5381,19.75,650439,0
+PPC.US,D,20181129,000000,19.71,19.88,19.53,19.71,815750,0
+PPC.US,D,20181130,000000,19.75,20.13,19.69,19.84,1308074,0
+PPC.US,D,20181203,000000,19.9,20.09,19.68,19.77,699280,0
+PPC.US,D,20181204,000000,19.73,19.9,18.1,18.21,1862238,0
+PPC.US,D,20181206,000000,18.12,18.1478,17.32,17.67,1660722,0
+PPC.US,D,20181207,000000,17.62,17.83,17.01,17.15,1218776,0
+PPC.US,D,20181210,000000,17.19,17.2945,16.57,16.75,1169573,0
+PPC.US,D,20181211,000000,16.87,17.18,16.61,16.75,627751,0
+PPC.US,D,20181212,000000,16.88,17.135,16.88,17.01,1391590,0
+PPC.US,D,20181213,000000,17.02,17.21,16.97,17,465871,0
+PPC.US,D,20181214,000000,16.88,17.12,16.83,16.96,813037,0
+PPC.US,D,20181217,000000,16.95,17,16.1,16.22,1180022,0
+PPC.US,D,20181218,000000,16.18,16.38,16,16.06,1395947,0
+PPC.US,D,20181219,000000,16.13,16.53,15.79,15.86,1030483,0
+PPC.US,D,20181220,000000,15.85,16.26,15.72,16.03,1477164,0
+PPC.US,D,20181221,000000,16.1,16.43,15.65,15.68,1638987,0
+PPC.US,D,20181224,000000,15.58,15.62,15.09,15.17,707398,0
+PPC.US,D,20181226,000000,15.21,15.52,14.83,15.52,715573,0
+PPC.US,D,20181227,000000,15.42,15.65,15.09,15.59,771362,0
+PPC.US,D,20181228,000000,15.61,15.8349,15.4,15.59,939562,0
+PPC.US,D,20181231,000000,15.68,15.82,15.17,15.51,740849,0
+PPC.US,D,20190102,000000,15.36,15.72,15.26,15.39,785095,0
+PPC.US,D,20190103,000000,15.32,16.1,15.24,15.67,1219700,0
+PPC.US,D,20190104,000000,15.75,16.04,15.61,15.82,1687476,0
+PPC.US,D,20190107,000000,15.84,16.61,15.82,16.47,895024,0
+PPC.US,D,20190108,000000,16.61,16.97,16.61,16.95,1015667,0
+PPC.US,D,20190109,000000,16.94,17.25,16.87,17.05,805445,0
+PPC.US,D,20190110,000000,17.01,17.53,16.89,17.22,690243,0
+PPC.US,D,20190111,000000,17.21,17.635,17.14,17.54,598689,0
+PPC.US,D,20190114,000000,17.48,17.78,17.35,17.65,852719,0
+PPC.US,D,20190115,000000,17.62,17.92,17.56,17.85,1365466,0
+PPC.US,D,20190116,000000,17.83,18.16,17.77,17.93,937751,0
+PPC.US,D,20190117,000000,17.93,17.97,17.62,17.87,986407,0
+PPC.US,D,20190118,000000,18.16,19.29,18.11,19.16,1633931,0
+PPC.US,D,20190122,000000,19.07,19.7,18.97,19.26,1743766,0
+PPC.US,D,20190123,000000,19.33,19.349,18.6,19.01,1098900,0
+PPC.US,D,20190124,000000,18.96,19.19,18.87,18.98,597983,0
+PPC.US,D,20190125,000000,19.08,19.26,18.86,18.93,562929,0
+PPC.US,D,20190128,000000,18.93,19.55,18.82,19.39,1046167,0
+PPC.US,D,20190129,000000,19.41,19.76,19.33,19.73,583987,0
+PPC.US,D,20190130,000000,19.74,19.95,19.52,19.62,439728,0
+PPC.US,D,20190131,000000,19.66,20.325,19.66,20.26,1130768,0
+PPC.US,D,20190201,000000,20.22,20.32,19.99,20.12,869581,0
+PPC.US,D,20190204,000000,20.12,20.24,19.765,20.18,645749,0
+PPC.US,D,20190205,000000,20.18,20.28,20.01,20.24,684254,0
+PPC.US,D,20190206,000000,20.2,20.265,20.03,20.14,607932,0
+PPC.US,D,20190207,000000,19.85,20.11,19.3,20.08,1048241,0
+PPC.US,D,20190208,000000,19.98,20.25,19.54,20.24,1078407,0
+PPC.US,D,20190211,000000,20.25,20.43,20.07,20.4,1285200,0
+PPC.US,D,20190212,000000,20.5,21.0101,20.4,20.76,966004,0
+PPC.US,D,20190213,000000,20.66,20.93,20.2,20.43,1573134,0
+PPC.US,D,20190214,000000,19.96,20.55,19.36,19.49,2748770,0
+PPC.US,D,20190215,000000,19.51,20.325,19.51,20.09,1554505,0
+PPC.US,D,20190219,000000,20.05,20.1,19.64,19.88,1410358,0
+PPC.US,D,20190220,000000,19.94,20.455,19.89,20.36,1466416,0
+PPC.US,D,20190221,000000,20.32,20.33,19.98,20.31,853865,0
+PPC.US,D,20190222,000000,20.11,20.25,19.79,20.08,642673,0
+PPC.US,D,20190225,000000,20.07,20.18,19.85,20,878804,0
+PPC.US,D,20190226,000000,20.03,20.38,19.725,19.77,999494,0
+PPC.US,D,20190227,000000,19.7,19.76,19.34,19.68,895404,0
+PPC.US,D,20190228,000000,19.7,19.81,19.41,19.67,799864,0
+PPC.US,D,20190301,000000,19.77,19.945,19.53,19.82,831543,0
+PPC.US,D,20190304,000000,19.82,19.91,19.48,19.75,512065,0
+PPC.US,D,20190305,000000,19.395,20.1,19.395,19.9,761556,0
+PPC.US,D,20190306,000000,19.89,20,19.615,19.78,594721,0
+PPC.US,D,20190307,000000,19.76,20.15,19.72,19.94,1172940,0
+PPC.US,D,20190308,000000,19.92,20.43,19.745,19.9,831805,0
+PPC.US,D,20190311,000000,19.9,20.52,19.85,20.49,1638733,0
+PPC.US,D,20190312,000000,20.5,20.64,20.28,20.44,1172607,0
+PPC.US,D,20190313,000000,20.49,21.07,20.48,20.86,1222834,0
+PPC.US,D,20190314,000000,20.86,20.92,20.66,20.89,842605,0
+PPC.US,D,20190315,000000,20.95,21.3,20.83,20.94,1056126,0
+PPC.US,D,20190318,000000,20.82,21.07,20.76,20.88,1090945,0
+PPC.US,D,20190319,000000,20.95,20.97,20.64,20.69,754481,0
+PPC.US,D,20190320,000000,20.69,20.8,20.42,20.61,1131073,0
+PPC.US,D,20190321,000000,20.63,21.37,20.63,21.32,867550,0
+PPC.US,D,20190322,000000,21.035,21.68,20.99,21.45,874654,0
+PPC.US,D,20190325,000000,21.39,21.77,21.22,21.69,821249,0
+PPC.US,D,20190326,000000,21.75,21.88,21.61,21.67,1162206,0
+PPC.US,D,20190327,000000,21.69,21.81,21.355,21.65,582496,0
+PPC.US,D,20190328,000000,21.62,22.08,21.62,22.06,601138,0
+PPC.US,D,20190329,000000,22.1,22.32,21.92,22.29,836378,0
+PPC.US,D,20190401,000000,22.31,22.515,21.865,22.1,1327340,0
+PPC.US,D,20190402,000000,22.12,22.12,21.38,21.49,1066587,0
+PPC.US,D,20190403,000000,21.43,21.48,21.17,21.34,1678361,0
+PPC.US,D,20190404,000000,21.4,21.76,21.27,21.67,863734,0
+PPC.US,D,20190405,000000,21.62,21.99,21.62,21.91,956319,0
+PPC.US,D,20190408,000000,21.94,22.18,21.73,21.89,664396,0
+PPC.US,D,20190409,000000,21.86,21.87,21.48,21.58,364163,0
+PPC.US,D,20190410,000000,21.65,22.41,21.65,22.36,893102,0
+PPC.US,D,20190411,000000,22.48,22.835,22.467,22.79,647680,0
+PPC.US,D,20190412,000000,22.85,23.3,22.75,23.23,1069451,0
+PPC.US,D,20190415,000000,23.21,23.75,23.02,23.69,858645,0
+PPC.US,D,20190416,000000,23.75,24.49,23.75,24.4,1629579,0
+PPC.US,D,20190417,000000,24.44,25.77,24.44,25.75,1885821,0
+PPC.US,D,20190418,000000,25.77,26.11,25.5,25.82,1167973,0
+PPC.US,D,20190422,000000,25.89,25.89,25.3,25.52,849152,0
+PPC.US,D,20190423,000000,25.63,26.7,25.54,26.12,1353380,0
+PPC.US,D,20190424,000000,26.15,26.78,26.15,26.71,909274,0
+PPC.US,D,20190425,000000,26.63,26.96,26.4317,26.61,969216,0
+PPC.US,D,20190426,000000,26.57,27.02,26.43,26.82,938007,0
+PPC.US,D,20190429,000000,26.94,27.06,26.74,26.89,908734,0
+PPC.US,D,20190430,000000,26.95,27.19,26.8,26.91,1021046,0
+PPC.US,D,20190501,000000,27.09,27.195,26.8187,26.86,890022,0
+PPC.US,D,20190502,000000,26.24,28.05,26.23,27.4,1529133,0
+PPC.US,D,20190503,000000,27.7,28.24,27.5,27.98,1157900,0
+PPC.US,D,20190506,000000,27.71,28.78,27.27,28.75,1333123,0
+PPC.US,D,20190507,000000,28.7,28.85,27.83,28.21,1178970,0
+PPC.US,D,20190508,000000,28.3,28.41,27.99,28.11,951295,0
+PPC.US,D,20190509,000000,27.86,27.96,27.35,27.9,788309,0
+PPC.US,D,20190510,000000,27.87,28.36,27.46,28.32,782061,0
+PPC.US,D,20190513,000000,28.1,28.22,27.5,27.68,889312,0
+PPC.US,D,20190514,000000,27.77,28.3,27.5703,28.17,831393,0
+PPC.US,D,20190515,000000,28.08,28.53,28.04,28.43,513160,0
+PPC.US,D,20190516,000000,28.57,29.315,28.41,28.99,1028309,0
+PPC.US,D,20190517,000000,28.85,29.19,28.42,28.5,981968,0
+PPC.US,D,20190520,000000,28.62,28.62,28.13,28.16,709497,0
+PPC.US,D,20190521,000000,28.18,28.26,27.35,27.39,1682295,0
+PPC.US,D,20190522,000000,27.92,28.4,27.58,27.99,2111644,0
+PPC.US,D,20190523,000000,27.77,28.26,27.48,27.98,1362058,0
+PPC.US,D,20190524,000000,27.95,28.13,27.64,27.86,812037,0
+PPC.US,D,20190528,000000,27.76,27.96,26.88,26.91,1411017,0
+PPC.US,D,20190529,000000,26.44,26.59,25.03,25.34,3285406,0
+PPC.US,D,20190530,000000,25.44,26.08,25.39,26.01,1322237,0
+PPC.US,D,20190531,000000,25.73,25.73,25.245,25.57,1266531,0
+PPC.US,D,20190603,000000,25.43,25.885,25.26,25.38,1560824,0
+PPC.US,D,20190604,000000,25.64,25.78,25.43,25.59,1680503,0
+PPC.US,D,20190605,000000,25.75,26.52,25.66,26.22,1102032,0
+PPC.US,D,20190606,000000,26.31,26.68,26.25,26.55,1104887,0
+PPC.US,D,20190607,000000,26.76,27.24,26.69,27.03,991771,0
+PPC.US,D,20190610,000000,27.07,27.3321,26.96,27.03,761562,0
+PPC.US,D,20190611,000000,27.19,27.45,26.9016,27.03,1036683,0
+PPC.US,D,20190612,000000,27.01,27.18,26.73,26.93,982940,0
+PPC.US,D,20190613,000000,26.93,27.06,26.51,26.64,1428200,0
+PPC.US,D,20190614,000000,26.61,26.66,26.28,26.3,668567,0
+PPC.US,D,20190617,000000,26.25,26.25,25.08,25.29,2288022,0
+PPC.US,D,20190618,000000,25.02,25.92,25.02,25.58,1684551,0
+PPC.US,D,20190619,000000,25.5,25.61,24.88,25.28,1260115,0
+PPC.US,D,20190620,000000,25.43,26,25.33,25.71,633525,0
+PPC.US,D,20190621,000000,25.64,25.89,25.31,25.43,879334,0
+PPC.US,D,20190624,000000,25.38,25.78,25.28,25.5,942316,0
+PPC.US,D,20190625,000000,25.61,25.81,24.46,25.18,1251525,0
+PPC.US,D,20190626,000000,25.14,25.14,24.31,24.41,928690,0
+PPC.US,D,20190627,000000,24.46,24.97,24.31,24.74,784569,0
+PPC.US,D,20190628,000000,24.85,25.43,24.75,25.39,1138192,0
+PPC.US,D,20190701,000000,25.58,26.365,25.58,26.27,1255380,0
+PPC.US,D,20190702,000000,26.3,26.68,26.26,26.62,852736,0
+PPC.US,D,20190703,000000,26.75,27.185,26.66,26.99,2098155,0
+PPC.US,D,20190705,000000,26.69,26.87,26.39,26.73,1008567,0
+PPC.US,D,20190708,000000,26.64,26.79,26.21,26.44,507687,0
+PPC.US,D,20190709,000000,26.43,26.59,26.38,26.48,657584,0
+PPC.US,D,20190710,000000,26.55,27.035,26.55,26.89,719274,0
+PPC.US,D,20190711,000000,26.96,27.19,26.32,26.38,775876,0
+PPC.US,D,20190712,000000,26.32,26.58,26.05,26.56,681625,0
+PPC.US,D,20190715,000000,26.69,26.69,26.26,26.53,605470,0
+PPC.US,D,20190716,000000,26.53,26.55,25.905,25.97,499955,0
+PPC.US,D,20190717,000000,26.07,26.375,25.88,26.26,520919,0
+PPC.US,D,20190718,000000,26.42,26.96,26.23,26.82,692729,0
+PPC.US,D,20190719,000000,26.75,26.96,26.24,26.24,605787,0
+PPC.US,D,20190722,000000,26.22,26.86,25.91,26.55,941902,0
+PPC.US,D,20190723,000000,26.75,27.29,26.65,27.1,963939,0
+PPC.US,D,20190724,000000,27.02,27.12,26.83,27.02,991552,0
+PPC.US,D,20190725,000000,27.04,27.66,26.96,27.2,697088,0
+PPC.US,D,20190726,000000,27.37,27.43,27.065,27.14,682986,0
+PPC.US,D,20190729,000000,27.07,27.32,26.9,27.17,793646,0
+PPC.US,D,20190730,000000,27.3,27.4275,26.71,27.31,683297,0
+PPC.US,D,20190731,000000,27.16,27.54,26.56,27.06,1654927,0
+PPC.US,D,20190801,000000,28.05,29.73,27.12,29.3,2080796,0
+PPC.US,D,20190802,000000,29.56,29.56,28.62,29.12,856156,0
+PPC.US,D,20190805,000000,28.97,29.3,28.34,28.73,1112270,0
+PPC.US,D,20190806,000000,29.14,29.18,28.01,28.21,1584595,0
+PPC.US,D,20190807,000000,28.02,28.425,27.48,28.31,844528,0
+PPC.US,D,20190808,000000,28.39,29.35,28.38,29.11,1107718,0
+PPC.US,D,20190809,000000,29.04,29.39,28.84,28.94,809498,0
+PPC.US,D,20190812,000000,28.96,29.44,28.21,29.31,1018928,0
+PPC.US,D,20190813,000000,29.31,30.35,29.31,29.51,993700,0
+PPC.US,D,20190814,000000,29.09,29.2156,28.37,28.38,879531,0
+PPC.US,D,20190815,000000,28.52,28.6,28.05,28.42,759788,0
+PPC.US,D,20190816,000000,28.56,28.98,28.37,28.88,510581,0
+PPC.US,D,20190819,000000,29.21,29.21,28.65,29.14,529797,0
+PPC.US,D,20190820,000000,30,30.86,29.57,30.47,1226690,0
+PPC.US,D,20190821,000000,30.72,30.77,30.17,30.33,1016083,0
+PPC.US,D,20190822,000000,30.5,30.79,30.374,30.63,646942,0
+PPC.US,D,20190823,000000,30.53,30.59,30.01,30.13,1094588,0
+PPC.US,D,20190826,000000,30.31,30.52,30.06,30.39,590603,0
+PPC.US,D,20190827,000000,30.54,30.54,29.81,30.05,538690,0
+PPC.US,D,20190828,000000,30.19,30.51,29.57,29.73,806715,0
+PPC.US,D,20190829,000000,29.73,30.63,29.66,30.48,708732,0
+PPC.US,D,20190830,000000,30.69,31.64,30.5,31.16,866949,0
+PPC.US,D,20190903,000000,30.97,31.59,30.69,31.56,832378,0
+PPC.US,D,20190904,000000,31.67,31.77,31.12,31.29,964334,0
+PPC.US,D,20190905,000000,31.37,31.52,30.92,31.24,764355,0
+PPC.US,D,20190906,000000,31.52,31.64,31.155,31.29,827410,0
+PPC.US,D,20190909,000000,32.38,32.71,31.07,31.09,2159580,0
+PPC.US,D,20190910,000000,30.78,31.03,28.88,30.94,1893493,0
+PPC.US,D,20190911,000000,30.95,31.005,30,30.17,1210474,0
+PPC.US,D,20190912,000000,30.35,31.03,30.24,30.35,1152952,0
+PPC.US,D,20190913,000000,30.41,31.5,30.39,30.82,1098969,0
+PPC.US,D,20190916,000000,30.7,31.35,30.51,30.91,964300,0
+PPC.US,D,20190917,000000,31.25,31.67,30.78,31.22,1181828,0
+PPC.US,D,20190918,000000,31.64,32.12,30.33,30.84,1362710,0
+PPC.US,D,20190919,000000,31.11,31.45,30.93,31.03,1243212,0
+PPC.US,D,20190920,000000,31.02,31.26,30.13,30.48,9694841,0
+PPC.US,D,20190923,000000,30.43,30.99,30.355,30.69,1210113,0
+PPC.US,D,20190924,000000,30.78,31.44,30.56,31.31,1551101,0
+PPC.US,D,20190925,000000,31.48,32.26,31.44,32.16,2096162,0
+PPC.US,D,20190926,000000,32.18,32.31,31.51,31.76,692864,0
+PPC.US,D,20190927,000000,31.78,31.78,31.04,31.31,1555558,0
+PPC.US,D,20190930,000000,31.37,32.07,31.34,32.045,878410,0
+PPC.US,D,20191001,000000,32.07,32.22,30.83,30.87,1292035,0
+PPC.US,D,20191002,000000,30.8,30.89,30.1871,30.63,646760,0
+PPC.US,D,20191003,000000,30.64,30.76,30.16,30.69,1263665,0
+PPC.US,D,20191004,000000,30.71,31.02,30.01,30.97,688971,0
+PPC.US,D,20191007,000000,30.51,31.05,30.21,30.65,800912,0
+PPC.US,D,20191008,000000,30.47,30.59,29.93,29.97,655624,0
+PPC.US,D,20191009,000000,30.1,30.33,29.73,30.23,679519,0
+PPC.US,D,20191010,000000,30.15,30.71,30.01,30.68,815430,0
+PPC.US,D,20191011,000000,30.66,30.92,30.38,30.67,694531,0
+PPC.US,D,20191014,000000,30.67,30.7499,30.17,30.29,635961,0
+PPC.US,D,20191015,000000,30.97,30.97,30.23,30.27,592968,0
+PPC.US,D,20191016,000000,30.14,30.1676,28.92,29.09,868649,0
+PPC.US,D,20191017,000000,28.9,29.37,27.64,28.93,1391666,0
+PPC.US,D,20191018,000000,29,29.03,28.48,28.67,954917,0
+PPC.US,D,20191021,000000,28.94,28.94,28.26,28.4,662654,0
+PPC.US,D,20191022,000000,28.45,28.5,27.83,27.88,831716,0
+PPC.US,D,20191023,000000,27.82,28.05,27.33,27.4,1081346,0
+PPC.US,D,20191024,000000,27.45,28.1,27.35,27.96,1047604,0
+PPC.US,D,20191025,000000,27.9,27.9,27.56,27.7,533963,0
+PPC.US,D,20191028,000000,28.57,30.14,28.39,30,1966063,0
+PPC.US,D,20191029,000000,29.8,30.16,29.2325,29.42,870190,0
+PPC.US,D,20191030,000000,29.43,29.7,28.95,29.47,1001110,0
+PPC.US,D,20191031,000000,30.98,31.375,29.54,30.36,1484728,0
+PPC.US,D,20191101,000000,30.49,31.6,30.41,31.47,1168635,0
+PPC.US,D,20191104,000000,31.67,31.72,30.55,30.65,881390,0
+PPC.US,D,20191105,000000,30.67,30.81,30,30.27,712053,0
+PPC.US,D,20191106,000000,30.46,30.76,30.25,30.55,611024,0
+PPC.US,D,20191107,000000,31.4,31.5,30.765,31.14,986619,0
+PPC.US,D,20191108,000000,30.96,31.34,30.67,31.25,601124,0
+PPC.US,D,20191111,000000,31.16,31.55,30.92,31.38,465117,0
+PPC.US,D,20191112,000000,31.35,32.4,31.19,32.27,828901,0
+PPC.US,D,20191113,000000,32.19,32.39,31.85,31.95,489939,0
+PPC.US,D,20191114,000000,33.1,33.45,32.02,32.29,1153158,0
+PPC.US,D,20191115,000000,32.32,32.3446,32.08,32.29,543949,0
+PPC.US,D,20191118,000000,32.43,32.75,31.93,32.12,740744,0
+PPC.US,D,20191119,000000,32.26,32.55,31.98,32.4,869910,0
+PPC.US,D,20191120,000000,32.36,33.11,32.31,32.64,601408,0
+PPC.US,D,20191121,000000,32.46,32.54,31.55,31.63,738085,0
+PPC.US,D,20191122,000000,31.7,31.7,30.51,30.575,733010,0
+PPC.US,D,20191125,000000,30.62,31.45,30.59,31.41,748797,0
+PPC.US,D,20191126,000000,31.46,31.77,31.2,31.73,569869,0
+PPC.US,D,20191127,000000,31.73,31.93,31.46,31.79,378839,0
+PPC.US,D,20191129,000000,31.83,31.83,31.41,31.5,136878,0
+PPC.US,D,20191202,000000,31.46,31.52,31,31.5,773804,0
+PPC.US,D,20191203,000000,31.39,31.94,30.83,31.83,935532,0
+PPC.US,D,20191204,000000,31.83,32.34,31.822,32.01,572018,0
+PPC.US,D,20191205,000000,32.04,32.46,31.75,32.29,533930,0
+PPC.US,D,20191206,000000,32.5,32.95,32.5,32.64,583828,0
+PPC.US,D,20191209,000000,32.54,32.65,32.155,32.2,470258,0
+PPC.US,D,20191210,000000,32.1,32.13,31.63,31.7,807334,0
+PPC.US,D,20191211,000000,31.72,32.07,31.61,31.71,1051364,0
+PPC.US,D,20191212,000000,31.67,32.185,31.5,32.12,936495,0
+PPC.US,D,20191213,000000,32.11,32.65,32,32.14,511557,0
+PPC.US,D,20191216,000000,32.19,32.57,32.19,32.22,629623,0
+PPC.US,D,20191217,000000,32.15,32.51,31.85,32.14,881594,0
+PPC.US,D,20191218,000000,32.27,32.27,31.48,31.53,541186,0
+PPC.US,D,20191219,000000,31.65,32.79,31.57,32.47,892465,0
+PPC.US,D,20191220,000000,32.5,32.895,32.25,32.75,1354765,0
+PPC.US,D,20191223,000000,32.87,32.87,32.31,32.56,517336,0
+PPC.US,D,20191224,000000,32.53,32.75,32.31,32.53,131339,0
+PPC.US,D,20191226,000000,32.66,33.67,32.47,33.44,962180,0
+PPC.US,D,20191227,000000,33.45,33.56,32.78,32.97,586059,0
+PPC.US,D,20191230,000000,32.93,32.97,32.48,32.8,450545,0
+PPC.US,D,20191231,000000,32.66,32.99,32.52,32.715,367722,0
+PPC.US,D,20200102,000000,32.75,32.9407,31.82,32.18,672063,0
+PPC.US,D,20200103,000000,31.94,32.44,31.82,32.29,656174,0
+PPC.US,D,20200106,000000,32.12,32.14,31.12,31.43,926871,0
+PPC.US,D,20200107,000000,31.4,31.7,30.87,30.95,616233,0
+PPC.US,D,20200108,000000,30.98,31.46,30.89,30.94,586613,0
+PPC.US,D,20200109,000000,30.94,31.2,30.64,30.81,569327,0
+PPC.US,D,20200110,000000,30.91,31.66,30.9,31.47,713993,0
+PPC.US,D,20200113,000000,31.55,32.18,31.55,31.92,733898,0
+PPC.US,D,20200114,000000,31.89,31.93,31.46,31.57,714400,0
+PPC.US,D,20200115,000000,31.52,31.76,30.345,30.43,852993,0
+PPC.US,D,20200116,000000,30,30.495,29.148,29.925,1080329,0
+PPC.US,D,20200117,000000,29.93,30.1089,29.37,29.5,719333,0
+PPC.US,D,20200121,000000,29.54,29.63,28.73,28.78,697491,0
+PPC.US,D,20200122,000000,28.85,29.26,28.515,28.55,825749,0
+PPC.US,D,20200123,000000,28.5,28.73,28.094,28.64,546565,0
+PPC.US,D,20200124,000000,28.65,28.74,27.7414,27.87,461248,0
+PPC.US,D,20200127,000000,27.5,27.53,26.64,26.715,1018788,0
+PPC.US,D,20200128,000000,26.76,27.765,26.685,27.52,1126177,0
+PPC.US,D,20200129,000000,27.56,27.59,26.51,26.59,986116,0
+PPC.US,D,20200130,000000,26.41,26.97,26.2044,26.93,744909,0
+PPC.US,D,20200131,000000,26.8,26.98,26,26.05,741892,0
+PPC.US,D,20200203,000000,26.23,27.13,26.03,27.03,1073117,0
+PPC.US,D,20200204,000000,27.38,27.56,26.742,26.78,746904,0
+PPC.US,D,20200205,000000,27.03,27.37,26.55,26.67,857725,0
+PPC.US,D,20200206,000000,26.62,26.73,25.87,26.295,904286,0
+PPC.US,D,20200207,000000,26.19,26.53,25.91,26.42,1103886,0
+PPC.US,D,20200210,000000,26.29,26.51,25.98,26.49,802736,0
+PPC.US,D,20200211,000000,26.47,27.03,26.38,26.41,554367,0
+PPC.US,D,20200212,000000,26.5,26.59,26.28,26.35,568261,0
+PPC.US,D,20200213,000000,26.2,26.76,25.9,26.6,656347,0
+PPC.US,D,20200214,000000,26.6,26.62,26.14,26.22,435293,0
+PPC.US,D,20200218,000000,26.1,26.25,25.46,25.565,803122,0
+PPC.US,D,20200219,000000,25.6,25.91,25.46,25.47,613894,0
+PPC.US,D,20200220,000000,25.49,25.63,25.13,25.4,678709,0
+PPC.US,D,20200221,000000,25.01,25.6,23.83,24.24,1581677,0
+PPC.US,D,20200224,000000,23.385,23.72,22.59,22.98,1143561,0
+PPC.US,D,20200225,000000,23.04,23.24,22.6,22.755,1677130,0
+PPC.US,D,20200226,000000,22.8,22.98,21.89,22,1636343,0
+PPC.US,D,20200227,000000,21.44,22.13,21.13,21.145,1410510,0
+PPC.US,D,20200228,000000,20.51,21.19,20.23,21.16,1759159,0
+PPC.US,D,20200302,000000,21.22,21.82,20.88,21.49,1191859,0
+PPC.US,D,20200303,000000,21.4,21.78,20.76,21.06,1461630,0
+PPC.US,D,20200304,000000,21.34,21.765,20.98,21.69,1200552,0
+PPC.US,D,20200305,000000,21.18,21.47,21.04,21.24,1382426,0
+PPC.US,D,20200306,000000,20.51,21.6,20.49,21.51,1378651,0
+PPC.US,D,20200309,000000,20.24,21.25,20.07,20.11,1353023,0
+PPC.US,D,20200310,000000,20.55,20.935,19.07,19.87,1454894,0
+PPC.US,D,20200311,000000,19.37,19.74,18.22,18.4,1634117,0
+PPC.US,D,20200312,000000,17.41,17.755,16.49,17.11,1602203,0
+PPC.US,D,20200313,000000,17.85,19.12,16.93,19.07,1439878,0
+PPC.US,D,20200316,000000,17.49,18.18,15.85,16.17,1360740,0
+PPC.US,D,20200317,000000,16.4,17.73,16.2801,17.71,2096436,0
+PPC.US,D,20200318,000000,16.94,17.75,15.75,16.34,1919032,0
+PPC.US,D,20200319,000000,16.05,18.44,15.78,18.05,1631263,0
+PPC.US,D,20200320,000000,18.19,19.56,17.5,17.65,1601152,0
+PPC.US,D,20200323,000000,17.55,17.99,17.13,17.49,1088001,0
+PPC.US,D,20200324,000000,18.55,19.42,17.92,18.81,1289445,0
+PPC.US,D,20200325,000000,18.81,19.39,18.04,18.2,1148500,0
+PPC.US,D,20200326,000000,18.21,19,17.91,18.56,1004315,0
+PPC.US,D,20200327,000000,18.03,18.4095,17.6795,18.02,873950,0
+PPC.US,D,20200330,000000,18.11,18.735,18,18.7,774738,0
+PPC.US,D,20200331,000000,18.71,18.72,17.83,18.12,1652465,0
+PPC.US,D,20200401,000000,17.54,18.28,17.27,17.75,887963,0
+PPC.US,D,20200402,000000,17.53,18.25,17.345,17.71,821532,0
+PPC.US,D,20200403,000000,17.56,17.9,17.22,17.61,772400,0
+PPC.US,D,20200406,000000,18.06,18.74,18.02,18.23,1063996,0
+PPC.US,D,20200407,000000,18.68,19.0121,18.21,18.44,1232010,0
+PPC.US,D,20200408,000000,18.53,19.06,18.4514,18.74,552311,0
+PPC.US,D,20200409,000000,18.89,19.49,18.7,19.21,703364,0
+PPC.US,D,20200413,000000,19.5,19.795,18.96,19.59,1054568,0
+PPC.US,D,20200414,000000,19.93,20.3,19.65,20.08,834534,0
+PPC.US,D,20200415,000000,19.9,19.99,19.46,19.74,1264401,0
+PPC.US,D,20200416,000000,19.76,20.477,19.24,19.465,1118360,0
+PPC.US,D,20200417,000000,19.88,19.97,19.13,19.43,1285246,0
+PPC.US,D,20200420,000000,19.19,19.49,18.92,18.93,1310826,0
+PPC.US,D,20200421,000000,18.73,18.78,17.925,17.96,1005429,0
+PPC.US,D,20200422,000000,18.16,19.06,18.12,18.94,1058813,0
+PPC.US,D,20200423,000000,19.07,20.19,19.07,19.94,1158884,0
+PPC.US,D,20200424,000000,19.95,20.065,19.4681,19.645,991691,0
+PPC.US,D,20200427,000000,19.82,20.675,19.82,20.53,715875,0
+PPC.US,D,20200428,000000,20.98,21.99,20.88,21.31,1873221,0
+PPC.US,D,20200429,000000,21.89,22.43,21.68,22.01,1257622,0
+PPC.US,D,20200430,000000,22,22.56,21.005,22,2067558,0
+PPC.US,D,20200501,000000,21.5,21.63,20.59,20.7,1293297,0
+PPC.US,D,20200504,000000,20.3,20.805,19.725,20.16,1108966,0
+PPC.US,D,20200505,000000,20.3,20.68,20.13,20.215,789906,0
+PPC.US,D,20200506,000000,20.22,20.5549,19.525,19.68,790607,0
+PPC.US,D,20200507,000000,19.9,20.795,19.74,20.56,823500,0
+PPC.US,D,20200508,000000,21.18,21.51,20.72,21.29,1055299,0
+PPC.US,D,20200511,000000,21.97,22.18,21.47,21.79,1120266,0
+PPC.US,D,20200512,000000,21.98,22.14,21.48,21.48,1016938,0
+PPC.US,D,20200513,000000,21.51,21.555,20.51,20.77,1086530,0
+PPC.US,D,20200514,000000,20.56,20.96,20.1,20.96,807959,0
+PPC.US,D,20200515,000000,20.85,21.1099,20.5,20.6,916074,0
+PPC.US,D,20200518,000000,20.93,21.65,20.93,21.435,724583,0
+PPC.US,D,20200519,000000,21.41,21.695,20.42,20.43,790739,0
+PPC.US,D,20200520,000000,20.66,21.4,20.57,21.34,669670,0
+PPC.US,D,20200521,000000,21.38,21.445,20.62,20.8,744407,0
+PPC.US,D,20200522,000000,20.85,21.1,20.43,20.68,562244,0
+PPC.US,D,20200526,000000,21.16,21.72,20.86,20.94,716930,0
+PPC.US,D,20200527,000000,21.34,21.47,20.71,21.445,719856,0
+PPC.US,D,20200528,000000,21.58,21.7,20.81,20.88,675332,0
+PPC.US,D,20200529,000000,20.77,20.93,19.95,20.67,1152061,0
+PPC.US,D,20200601,000000,20.67,20.995,20.37,20.77,888757,0
+PPC.US,D,20200602,000000,20.85,21.04,20.66,20.87,609758,0
+PPC.US,D,20200603,000000,21.08,21.49,17.51,18.29,10883496,0
+PPC.US,D,20200604,000000,18.8,18.87,18.3,18.535,4151508,0
+PPC.US,D,20200605,000000,18.85,19.09,18.26,18.46,2565513,0
+PPC.US,D,20200608,000000,18.7,20.43,18.6801,20.4,2258502,0
+PPC.US,D,20200609,000000,20.01,20.1,19.26,19.77,1495065,0
+PPC.US,D,20200610,000000,19.71,19.84,19.275,19.39,1373611,0
+PPC.US,D,20200611,000000,18.69,18.8799,17.66,17.89,2165688,0
+PPC.US,D,20200612,000000,18.35,18.465,17.73,18.14,1355397,0
+PPC.US,D,20200615,000000,17.7,18.37,17.31,18.37,1165605,0
+PPC.US,D,20200616,000000,18.81,18.85,18.15,18.51,1590002,0
+PPC.US,D,20200617,000000,18.61,18.645,18.16,18.215,778477,0
+PPC.US,D,20200618,000000,18.06,18.49,17.96,18.18,593103,0
+PPC.US,D,20200619,000000,18.28,18.35,17.98,18.07,1030647,0
+PPC.US,D,20200622,000000,17.99,18.05,17.67,17.88,774181,0
+PPC.US,D,20200623,000000,18.1,18.18,17.75,17.87,771439,0
+PPC.US,D,20200624,000000,17.67,17.765,17.2014,17.3,1222317,0
+PPC.US,D,20200625,000000,17.2,17.28,16.89,17.17,942964,0
+PPC.US,D,20200626,000000,17.06,17.15,16.63,16.69,1358085,0
+PPC.US,D,20200629,000000,16.42,16.56,15.92,16.31,1455800,0
+PPC.US,D,20200630,000000,16.29,17.22,16.27,16.89,1328023,0
+PPC.US,D,20200701,000000,16.97,17.15,16.55,16.61,1015012,0
+PPC.US,D,20200702,000000,16.85,17.06,16.68,16.73,1156831,0
+PPC.US,D,20200706,000000,16.98,17.01,16.54,16.75,1255574,0
+PPC.US,D,20200707,000000,16.6,16.63,16.14,16.41,1318460,0
+PPC.US,D,20200708,000000,16.45,16.59,15.82,15.95,1506181,0
+PPC.US,D,20200709,000000,15.83,16.03,15.55,15.65,1157061,0
+PPC.US,D,20200710,000000,15.61,16.425,15.61,16.4,1768726,0
+PPC.US,D,20200713,000000,16.48,16.68,16.13,16.24,948228,0
+PPC.US,D,20200714,000000,16.13,16.44,15.98,16.23,725303,0
+PPC.US,D,20200715,000000,16.38,16.88,16.38,16.48,846748,0
+PPC.US,D,20200716,000000,16.41,16.69,16.33,16.43,589240,0
+PPC.US,D,20200717,000000,16.47,16.69,16.37,16.45,961572,0
+PPC.US,D,20200720,000000,16.38,16.4399,15.87,15.945,1088864,0
+PPC.US,D,20200721,000000,16.0441,16.42,15.91,15.98,1200174,0
+PPC.US,D,20200722,000000,15.95,16.08,15.68,15.85,1361339,0
+PPC.US,D,20200723,000000,15.88,16.23,15.76,16.09,795046,0
+PPC.US,D,20200724,000000,16.05,16.17,15.725,15.825,557115,0
+PPC.US,D,20200727,000000,15.8,15.805,15.34,15.63,847725,0
+PPC.US,D,20200728,000000,15.6,16.3,15.51,16.06,1275855,0
+PPC.US,D,20200729,000000,16.08,16.23,15.66,16.21,1122477,0
+PPC.US,D,20200730,000000,15.36,15.59,14.87,15.28,2946982,0
+PPC.US,D,20200731,000000,15.4,15.65,15.14,15.35,1499450,0
+PPC.US,D,20200803,000000,15.35,15.365,14.93,15.12,1588701,0
+PPC.US,D,20200804,000000,14.92,15.75,14.92,15.67,1352979,0
+PPC.US,D,20200805,000000,15.81,15.81,15.29,15.32,1175019,0
+PPC.US,D,20200806,000000,15.25,15.4,15.055,15.27,1060134,0
+PPC.US,D,20200807,000000,15.24,15.53,15.157,15.45,831530,0
+PPC.US,D,20200810,000000,15.55,16.18,15.5,16.13,863797,0
+PPC.US,D,20200811,000000,16.28,16.68,16.28,16.4,776648,0
+PPC.US,D,20200812,000000,16.56,16.6,16.125,16.34,594923,0
+PPC.US,D,20200813,000000,16.27,16.63,16.17,16.41,573939,0
+PPC.US,D,20200814,000000,16.29,16.64,16.21,16.45,623327,0
+PPC.US,D,20200817,000000,16.4,16.44,15.99,16,631938,0
+PPC.US,D,20200818,000000,16,16.105,15.72,16.02,659555,0
+PPC.US,D,20200819,000000,16.06,16.0879,15.915,15.98,486493,0
+PPC.US,D,20200820,000000,15.96,15.96,15.69,15.78,618005,0
+PPC.US,D,20200821,000000,15.74,15.88,15.575,15.64,545370,0
+PPC.US,D,20200824,000000,15.66,16.03,15.55,16.025,744377,0
+PPC.US,D,20200825,000000,16.07,16.16,15.885,16.11,475147,0
+PPC.US,D,20200826,000000,16.11,16.42,15.93,16.26,721904,0
+PPC.US,D,20200827,000000,16.35,16.825,16.35,16.48,813091,0
+PPC.US,D,20200828,000000,16.58,16.6399,16.13,16.33,616327,0
+PPC.US,D,20200831,000000,16.33,16.4,16,16,664030,0
+PPC.US,D,20200901,000000,15.91,15.965,15.44,15.87,989214,0
+PPC.US,D,20200902,000000,15.85,16.16,15.85,16.09,830714,0
+PPC.US,D,20200903,000000,16.23,16.7,16.12,16.26,973222,0
+PPC.US,D,20200904,000000,16.38,16.48,15.79,16.25,1109256,0
+PPC.US,D,20200908,000000,16.12,16.23,15.85,16.02,749644,0
+PPC.US,D,20200909,000000,16.07,16.15,15.73,16.04,986619,0
+PPC.US,D,20200910,000000,16.16,16.965,16.15,16.71,1249656,0
+PPC.US,D,20200911,000000,16.68,16.785,16.35,16.465,942592,0
+PPC.US,D,20200914,000000,16.51,17.045,16.51,16.99,812546,0
+PPC.US,D,20200915,000000,17.09,17.327,16.825,17.05,605356,0
+PPC.US,D,20200916,000000,17.14,17.3,16.95,17.01,646818,0
+PPC.US,D,20200917,000000,16.87,16.94,16.59,16.71,823948,0
+PPC.US,D,20200918,000000,16.65,16.77,16.19,16.3,1543912,0
+PPC.US,D,20200921,000000,16.02,16.05,15.2,15.23,1275027,0
+PPC.US,D,20200922,000000,15.32,15.51,15.03,15.08,1142357,0
+PPC.US,D,20200923,000000,15.09,15.35,14.38,14.38,1342200,0
+PPC.US,D,20200924,000000,14.36,14.4901,14.06,14.345,1112713,0
+PPC.US,D,20200925,000000,14.25,14.845,14.25,14.77,987515,0
+PPC.US,D,20200928,000000,14.97,15.255,14.93,15.06,1005629,0
+PPC.US,D,20200929,000000,15.07,15.12,14.74,14.79,573280,0
+PPC.US,D,20200930,000000,14.91,15.13,14.82,14.965,596971,0
+PPC.US,D,20201001,000000,15.09,15.17,14.945,15.155,680488,0
+PPC.US,D,20201002,000000,14.94,15.57,14.71,15.53,902299,0
+PPC.US,D,20201005,000000,15.69,15.84,15.31,15.43,811510,0
+PPC.US,D,20201006,000000,15.55,15.87,15.445,15.53,864700,0
+PPC.US,D,20201007,000000,15.74,16.01,15.56,15.96,987815,0
+PPC.US,D,20201008,000000,16.01,16.13,15.69,15.72,632034,0
+PPC.US,D,20201009,000000,15.89,15.95,15.37,15.38,671851,0
+PPC.US,D,20201012,000000,15.41,15.98,15.2552,15.8,1030381,0
+PPC.US,D,20201013,000000,15.73,15.91,15.63,15.675,943713,0
+PPC.US,D,20201014,000000,16.2,16.775,16.15,16.57,2010932,0
+PPC.US,D,20201015,000000,16.4,16.65,16.04,16.6,790546,0
+PPC.US,D,20201016,000000,16.67,16.98,16.44,16.45,648227,0
+PPC.US,D,20201019,000000,16.42,16.54,16.01,16.07,586368,0
+PPC.US,D,20201020,000000,16.23,16.37,16.07,16.13,752702,0
+PPC.US,D,20201021,000000,16.01,16.38,15.9,16.305,594531,0
+PPC.US,D,20201022,000000,16.25,16.59,16.14,16.53,561717,0
+PPC.US,D,20201023,000000,16.66,16.795,16.32,16.71,621789,0
+PPC.US,D,20201026,000000,16.6,16.67,16.14,16.16,742573,0
+PPC.US,D,20201027,000000,16.13,16.57,16.13,16.2,660701,0
+PPC.US,D,20201028,000000,15.89,16.1,15.73,15.75,1194937,0
+PPC.US,D,20201029,000000,16.94,17.24,16.26,16.27,2089155,0
+PPC.US,D,20201030,000000,16.84,16.91,16.24,16.74,1676959,0
+PPC.US,D,20201102,000000,16.87,17.43,16.77,17.3,1202559,0
+PPC.US,D,20201103,000000,17.45,17.64,16.93,17.04,902126,0
+PPC.US,D,20201104,000000,16.83,17.14,16.56,16.62,590356,0
+PPC.US,D,20201105,000000,16.64,17.17,16.64,17.05,592914,0
+PPC.US,D,20201106,000000,17.04,17.23,16.93,17,529286,0
+PPC.US,D,20201109,000000,17.53,18.0564,17.37,17.43,884751,0
+PPC.US,D,20201110,000000,17.55,18.3,17.492,18.25,844714,0
+PPC.US,D,20201111,000000,18.33,18.42,18.05,18.24,591414,0
+PPC.US,D,20201112,000000,18,18.15,17.55,17.71,625034,0
+PPC.US,D,20201113,000000,17.83,18.46,17.83,18.45,524611,0
+PPC.US,D,20201116,000000,18.72,19.49,18.61,19.48,908639,0
+PPC.US,D,20201117,000000,18.75,19.31,18.6268,19.17,654899,0
+PPC.US,D,20201118,000000,19.4116,19.56,18.8,18.8,587778,0
+PPC.US,D,20201119,000000,18.8,18.9899,18.43,18.82,459630,0
+PPC.US,D,20201120,000000,18.76,18.79,18.4675,18.62,407109,0
+PPC.US,D,20201123,000000,18.79,19.34,18.77,19.26,841482,0
+PPC.US,D,20201124,000000,19.275,19.82,19.25,19.75,927985,0
+PPC.US,D,20201125,000000,19.5,19.65,19.27,19.28,579158,0
+PPC.US,D,20201127,000000,19.3,19.5,19.19,19.42,290767,0
+PPC.US,D,20201130,000000,19.37,19.44,18.85,18.89,880965,0
+PPC.US,D,20201201,000000,19.1,19.51,19.1,19.44,665426,0
+PPC.US,D,20201202,000000,19.43,20.2,19.3412,19.88,1178116,0
+PPC.US,D,20201203,000000,19.93,20.67,19.93,20.64,815447,0
+PPC.US,D,20201204,000000,20.57,20.94,20.35,20.78,544470,0
+PPC.US,D,20201207,000000,20.68,20.76,20.3,20.62,592122,0
+PPC.US,D,20201208,000000,20.56,20.88,20.31,20.37,1035632,0
+PPC.US,D,20201209,000000,20.49,20.74,20.3,20.54,1034653,0
+PPC.US,D,20201210,000000,20.42,20.84,20.37,20.75,410088,0
+PPC.US,D,20201211,000000,20.52,20.801,20.38,20.61,478751,0
+PPC.US,D,20201214,000000,20.78,21.12,20.36,20.38,438013,0
+PPC.US,D,20201215,000000,20.45,20.55,20.3,20.37,396822,0
+PPC.US,D,20201216,000000,20.38,20.535,19.63,19.85,854177,0
+PPC.US,D,20201217,000000,20.02,20.45,19.89,20.05,726287,0
+PPC.US,D,20201218,000000,19.99,20.05,19.5,19.69,1305353,0
+PPC.US,D,20201221,000000,19.23,19.52,18.91,19.21,589403,0
+PPC.US,D,20201222,000000,19.2,19.37,19.03,19.15,396164,0
+PPC.US,D,20201223,000000,19.32,19.76,19.13,19.58,549644,0
+PPC.US,D,20201224,000000,19.34,19.51,19.13,19.35,211748,0
+PPC.US,D,20201228,000000,19.54,19.81,19.36,19.76,464335,0
+PPC.US,D,20201229,000000,19.92,20.16,19.4,19.435,419644,0
+PPC.US,D,20201230,000000,19.39,19.565,19.23,19.35,391426,0
+PPC.US,D,20201231,000000,19.35,19.7,19.06,19.61,417274,0
+PPC.US,D,20210104,000000,19.7,19.75,18.52,18.96,1035705,0
+PPC.US,D,20210105,000000,18.96,19.44,18.8,19.24,622251,0
+PPC.US,D,20210106,000000,19.74,20.49,19.305,20.24,1185121,0
+PPC.US,D,20210107,000000,20.42,20.42,19.69,19.73,618845,0
+PPC.US,D,20210108,000000,19.9245,19.9245,19.07,19.43,595522,0
+PPC.US,D,20210111,000000,19.31,19.665,19.31,19.54,411167,0
+PPC.US,D,20210112,000000,19.55,19.69,19.2,19.27,640027,0
+PPC.US,D,20210113,000000,19.23,19.23,18.65,18.73,940810,0
+PPC.US,D,20210114,000000,18.83,19.29,18.63,19.13,854576,0
+PPC.US,D,20210115,000000,19.12,19.25,18.75,19.14,312241,0
+PPC.US,D,20210119,000000,19.21,19.5,18.98,19.37,837619,0
+PPC.US,D,20210120,000000,19.36,20.37,19.355,20.07,1298682,0
+PPC.US,D,20210121,000000,20.07,20.48,19.99,20.19,843576,0
+PPC.US,D,20210122,000000,20.06,20.545,20.035,20.4,773313,0
+PPC.US,D,20210125,000000,20.37,20.9,20.3,20.49,660519,0
+PPC.US,D,20210126,000000,20.61,20.65,19.81,20.49,629792,0
+PPC.US,D,20210127,000000,20.36,21.03,20.01,20.08,850881,0
+PPC.US,D,20210128,000000,20.07,20.35,19.68,19.89,546071,0
+PPC.US,D,20210129,000000,19.77,19.91,19.14,19.38,751757,0
+PPC.US,D,20210201,000000,19.58,19.83,19.33,19.68,915752,0
+PPC.US,D,20210202,000000,19.89,20.265,19.6,20.11,742546,0
+PPC.US,D,20210203,000000,20.115,20.93,20.115,20.7,789585,0
+PPC.US,D,20210204,000000,20.9,21.36,20.73,21.01,544356,0
+PPC.US,D,20210205,000000,21.23,21.42,21.05,21.1,321955,0
+PPC.US,D,20210208,000000,21.95,22.825,21.75,22.74,1254944,0
+PPC.US,D,20210209,000000,22.76,23.1101,22.31,22.94,544160,0
+PPC.US,D,20210210,000000,23,23.285,22.53,22.96,603094,0
+PPC.US,D,20210211,000000,22.26,22.89,21.15,21.67,1344089,0
+PPC.US,D,20210212,000000,21.92,22.28,21.61,21.79,469949,0
+PPC.US,D,20210216,000000,21.8,22,21.265,21.81,1103084,0
+PPC.US,D,20210217,000000,21.76,22.53,21.64,22.43,544900,0
+PPC.US,D,20210218,000000,22.17,22.87,22.09,22.61,663221,0
+PPC.US,D,20210219,000000,22.68,22.8,22.41,22.47,648650,0
+PPC.US,D,20210222,000000,22.48,23.05,22.385,22.73,395367,0
+PPC.US,D,20210223,000000,22.54,22.84,22.1,22.7,824455,0
+PPC.US,D,20210224,000000,22.76,22.8537,22.46,22.5,469216,0
+PPC.US,D,20210225,000000,22.65,23.03,22.41,22.48,586229,0
+PPC.US,D,20210226,000000,22.44,22.81,22.27,22.39,504920,0
+PPC.US,D,20210301,000000,22.72,23.691,22.5001,23.32,711914,0
+PPC.US,D,20210302,000000,23.16,23.41,22.87,23.03,438263,0
+PPC.US,D,20210303,000000,23.31,23.644,23.03,23.54,696418,0
+PPC.US,D,20210304,000000,23.65,24.25,23.47,23.75,434265,0
+PPC.US,D,20210305,000000,24.06,24.315,23.63,24.27,766809,0
+PPC.US,D,20210308,000000,24.49,25.16,24.282,24.91,425105,0
+PPC.US,D,20210309,000000,24.88,25.04,24.4,24.43,380004,0
+PPC.US,D,20210310,000000,24.77,24.97,24.37,24.92,334978,0
+PPC.US,D,20210311,000000,24.77,25.269,24.32,25.05,317586,0
+PPC.US,D,20210312,000000,25.21,25.73,25.01,25.4,488702,0
+PPC.US,D,20210315,000000,25.37,25.52,24.92,25.45,407265,0
+PPC.US,D,20210316,000000,25.35,25.355,24.7,24.72,533150,0
+PPC.US,D,20210317,000000,24.74,24.95,24.51,24.79,644187,0
+PPC.US,D,20210318,000000,24.8,25.22,24.795,24.87,275175,0
+PPC.US,D,20210319,000000,24.77,25.47,24.77,25.19,691724,0
+PPC.US,D,20210322,000000,25.22,25.22,24.4482,24.61,292833,0
+PPC.US,D,20210323,000000,24.58,24.73,23.72,23.82,553405,0
+PPC.US,D,20210324,000000,23.8,24.25,23.63,23.67,296038,0
+PPC.US,D,20210325,000000,23.68,24.215,23.52,24.11,417943,0
+PPC.US,D,20210326,000000,24.24,24.53,24,24.51,249374,0
+PPC.US,D,20210329,000000,24.54,24.97,24.1,24.325,236202,0
+PPC.US,D,20210330,000000,24.4,24.53,24.14,24.36,282698,0
+PPC.US,D,20210331,000000,24.33,24.39,23.78,23.79,399468,0
+PPC.US,D,20210401,000000,23.79,24.46,23.45,24.42,308477,0
+PPC.US,D,20210405,000000,24.62,24.62,24.03,24.22,400554,0
+PPC.US,D,20210406,000000,24.1,24.39,24.01,24.26,360301,0
+PPC.US,D,20210407,000000,24.42,24.56,23.82,24.135,488683,0
+PPC.US,D,20210408,000000,24.02,24.32,23.715,24.22,446199,0
+PPC.US,D,20210409,000000,24.4,24.4,23.82,24.07,288839,0
+PPC.US,D,20210412,000000,23.98,24.48,23.86,24.43,453876,0
+PPC.US,D,20210413,000000,24.42,24.42,23.93,24.055,461445,0
+PPC.US,D,20210414,000000,24.31,24.45,24.07,24.29,256992,0
+PPC.US,D,20210415,000000,24.39,24.44,23.87,24.04,290350,0
+PPC.US,D,20210416,000000,24.05,24.49,23.98,24.43,250559,0
+PPC.US,D,20210419,000000,24.49,24.65,24.05,24.15,368228,0
+PPC.US,D,20210420,000000,24.2,24.43,24.08,24.29,295547,0
+PPC.US,D,20210421,000000,24.33,24.81,24.19,24.77,437315,0
+PPC.US,D,20210422,000000,24.68,24.85,24.45,24.54,429322,0
+PPC.US,D,20210423,000000,24.58,24.94,24.42,24.7,413742,0
+PPC.US,D,20210426,000000,24.84,24.84,24.47,24.48,414607,0
+PPC.US,D,20210427,000000,24.44,24.54,24.13,24.47,416542,0
+PPC.US,D,20210428,000000,24.53,24.94,24.53,24.69,692460,0
+PPC.US,D,20210429,000000,24.56,24.98,23.3,24.2,1342875,0
+PPC.US,D,20210430,000000,24.24,24.29,23.825,23.96,661909,0
+PPC.US,D,20210503,000000,23.5152,24.65,23.5152,24.06,719080,0
+PPC.US,D,20210504,000000,23.99,24.3199,23.64,23.695,529029,0
+PPC.US,D,20210505,000000,23.54,24.16,23.54,24.045,469051,0
+PPC.US,D,20210506,000000,24.16,24.31,23.735,23.96,473622,0
+PPC.US,D,20210507,000000,23.88,24.2399,23.68,24.17,492641,0
+PPC.US,D,20210510,000000,24.23,24.34,23.81,24.02,563738,0
+PPC.US,D,20210511,000000,23.77,24.72,23.77,24.65,649111,0
+PPC.US,D,20210512,000000,24.75,25.24,24.21,24.24,499197,0
+PPC.US,D,20210513,000000,24.33,24.95,24.08,24.93,512592,0
+PPC.US,D,20210514,000000,24.97,25.65,24.861,25.43,746927,0
+PPC.US,D,20210517,000000,25.44,25.66,25.16,25.46,376210,0
+PPC.US,D,20210518,000000,25.43,26.275,25.22,25.23,435760,0
+PPC.US,D,20210519,000000,25.16,25.33,24.8,25,387680,0
+PPC.US,D,20210520,000000,25,25.09,24.78,24.85,399563,0
+PPC.US,D,20210521,000000,24.99,25.22,24.79,25.02,451913,0
+PPC.US,D,20210524,000000,25.13,25.19,24.77,24.82,265737,0
+PPC.US,D,20210525,000000,24.83,24.9158,24.46,24.46,296325,0
+PPC.US,D,20210526,000000,24.43,24.48,24.04,24.1,498713,0
+PPC.US,D,20210527,000000,24.18,24.69,23.89,23.97,508055,0
+PPC.US,D,20210528,000000,24.1,24.4,23.8401,24.04,414673,0
+PPC.US,D,20210601,000000,24.1,24.23,23.82,23.98,744448,0
+PPC.US,D,20210602,000000,24.09,24.09,23.645,23.79,495731,0
+PPC.US,D,20210603,000000,23.95,24.01,23.27,23.63,531970,0
+PPC.US,D,20210604,000000,23.6,23.73,23.09,23.16,731358,0
+PPC.US,D,20210607,000000,23.22,23.3,22.915,23.03,428463,0
+PPC.US,D,20210608,000000,22.99,23.04,22.81,22.95,476977,0
+PPC.US,D,20210609,000000,22.9,23.08,22.66,23.01,530554,0
+PPC.US,D,20210610,000000,23.09,23.145,22.85,22.93,386575,0
+PPC.US,D,20210611,000000,22.98,23.09,22.7784,23.08,213448,0
+PPC.US,D,20210614,000000,23.11,23.23,23.02,23.14,288012,0
+PPC.US,D,20210615,000000,23.29,23.29,22.47,22.49,551245,0
+PPC.US,D,20210616,000000,22.53,22.605,21.96,21.99,634419,0
+PPC.US,D,20210617,000000,21.96,21.96,21.52,21.61,448924,0
+PPC.US,D,20210618,000000,21.51,21.58,21.1,21.25,611671,0
+PPC.US,D,20210621,000000,21.42,21.94,21.35,21.69,671389,0
+PPC.US,D,20210622,000000,22.1,22.43,21.85,22.4,846680,0
+PPC.US,D,20210623,000000,22.4,22.765,22.3,22.32,584762,0
+PPC.US,D,20210624,000000,22.15,22.46,22,22.44,466747,0
+PPC.US,D,20210625,000000,22.41,23.29,22.3501,23.13,1026954,0
+PPC.US,D,20210628,000000,23.18,23.18,22.49,22.57,402177,0
+PPC.US,D,20210629,000000,22.715,22.715,22.36,22.4,283734,0
+PPC.US,D,20210630,000000,22.32,22.39,22.09,22.18,360958,0
+PPC.US,D,20210701,000000,22.32,22.465,22.07,22.11,788359,0
+PPC.US,D,20210702,000000,22.06,22.28,21.5,21.85,810979,0
+PPC.US,D,20210706,000000,21.78,21.92,21.55,21.87,441554,0
+PPC.US,D,20210707,000000,21.9,22.09,21.67,21.83,444030,0
+PPC.US,D,20210708,000000,21.54,21.685,21.34,21.43,547437,0
+PPC.US,D,20210709,000000,21.62,21.99,21.51,21.96,438445,0
+PPC.US,D,20210712,000000,21.84,21.95,21.595,21.65,389661,0
+PPC.US,D,20210713,000000,21.59,21.75,21.37,21.42,435799,0
+PPC.US,D,20210714,000000,21.47,21.69,21.36,21.43,242009,0
+PPC.US,D,20210715,000000,21.32,21.49,21.18,21.48,286810,0
+PPC.US,D,20210716,000000,21.575,21.575,21.06,21.11,811230,0
+PPC.US,D,20210719,000000,20.84,20.86,20.32,20.5,541251,0
+PPC.US,D,20210720,000000,20.6,21.35,20.49,21.11,485918,0
+PPC.US,D,20210721,000000,21.14,21.4,21.1,21.27,353005,0
+PPC.US,D,20210722,000000,21.16,21.16,20.81,21,380077,0
+PPC.US,D,20210723,000000,21.14,21.72,21.03,21.53,585773,0
+PPC.US,D,20210726,000000,21.54,21.83,21.48,21.67,321162,0
+PPC.US,D,20210727,000000,21.52,22.21,21.2,22.1,611301,0
+PPC.US,D,20210728,000000,22.09,22.505,21.69,22.4,794694,0
+PPC.US,D,20210729,000000,21.83,22.73,21.57,22.38,1162966,0
+PPC.US,D,20210730,000000,22.44,22.68,22.11,22.15,635637,0
+PPC.US,D,20210802,000000,22.24,22.63,21.935,22.03,529562,0
+PPC.US,D,20210803,000000,22.01,22.08,21.61,21.66,513091,0
+PPC.US,D,20210804,000000,21.51,21.5976,20.66,20.68,702700,0
+PPC.US,D,20210805,000000,20.89,21.15,20.74,21.01,460922,0
+PPC.US,D,20210806,000000,21.12,21.435,21.03,21.28,564077,0
+PPC.US,D,20210809,000000,21.54,22.49,21.54,22.16,1016777,0
+PPC.US,D,20210810,000000,22.1,22.675,22.07,22.64,521916,0
+PPC.US,D,20210811,000000,22.58,23.06,22.46,23.05,372693,0
+PPC.US,D,20210812,000000,23.02,23.06,22.565,22.68,338027,0
+PPC.US,D,20210813,000000,27.25,27.78,27.2,27.34,8010840,0
+PPC.US,D,20210816,000000,27.3,27.62,27.265,27.46,2466952,0
+PPC.US,D,20210817,000000,27.4,27.73,27.33,27.67,1281166,0
+PPC.US,D,20210818,000000,27.51,27.56,27.15,27.15,1939618,0
+PPC.US,D,20210819,000000,27.15,27.43,27.07,27.16,1500437,0
+PPC.US,D,20210820,000000,27.1,27.335,27.1,27.21,1329576,0
+PPC.US,D,20210823,000000,27.3,27.37,27.049,27.18,1512807,0
+PPC.US,D,20210824,000000,27.21,27.27,27.12,27.23,908877,0
+PPC.US,D,20210825,000000,27.23,27.67,27.16,27.66,842748,0
+PPC.US,D,20210826,000000,27.56,27.65,27.46,27.61,822357,0
+PPC.US,D,20210827,000000,27.5,28.195,27.5,28.01,759940,0
+PPC.US,D,20210830,000000,28.02,28.0719,27.63,27.74,490871,0
+PPC.US,D,20210831,000000,27.83,27.98,27.7,27.84,577272,0
+PPC.US,D,20210901,000000,27.84,28.23,27.83,27.98,638621,0
+PPC.US,D,20210902,000000,27.96,28.17,27.9,28.11,514208,0
+PPC.US,D,20210903,000000,28.08,28.13,27.94,28,349589,0
+PPC.US,D,20210907,000000,27.95,28.09,27.81,27.94,585783,0
+PPC.US,D,20210908,000000,27.95,28.23,27.68,28.05,1452491,0
+PPC.US,D,20210909,000000,27.99,28.1,27.85,28.05,1007977,0
+PPC.US,D,20210910,000000,28,28.23,27.9,28.05,565991,0
+PPC.US,D,20210913,000000,28.12,28.38,27.97,28.02,402576,0
+PPC.US,D,20210914,000000,28.03,28.12,27.84,27.99,646792,0
+PPC.US,D,20210915,000000,27.97,28.22,27.87,28.15,513668,0
+PPC.US,D,20210916,000000,28.13,28.3,27.94,28.25,984345,0
+PPC.US,D,20210917,000000,28.13,28.295,28.05,28.26,1449395,0
+PPC.US,D,20210920,000000,27.97,28.345,27.9,28.26,626783,0
+PPC.US,D,20210921,000000,28.23,28.76,28.225,28.64,1314447,0
+PPC.US,D,20210922,000000,28.685,29.1,28.45,28.45,1346321,0
+PPC.US,D,20210923,000000,28.49,28.74,28.15,28.51,857226,0
+PPC.US,D,20210924,000000,28.45,28.67,28.37,28.5,776540,0
+PPC.US,D,20210927,000000,28.57,29.04,28.57,28.85,843609,0
+PPC.US,D,20210928,000000,28.9,29.1,28.81,28.91,892666,0
+PPC.US,D,20210929,000000,28.92,29.62,28.76,29.55,1165028,0
+PPC.US,D,20210930,000000,29.63,29.7,28.97,29.08,832900,0
+PPC.US,D,20211001,000000,29.27,29.37,28.7301,29.29,682492,0
+PPC.US,D,20211004,000000,29.22,29.59,29.11,29.33,593815,0
+PPC.US,D,20211005,000000,29.23,29.555,29.17,29.24,522259,0
+PPC.US,D,20211006,000000,29.2,29.44,28.845,29.03,476830,0
+PPC.US,D,20211007,000000,29.05,29.37,29.05,29.15,640620,0
+PPC.US,D,20211008,000000,29.14,29.2,28.78,28.8,292383,0
+PPC.US,D,20211011,000000,28.92,29.11,28.73,28.8,275215,0
+PPC.US,D,20211012,000000,28.85,29.065,28.78,28.88,318831,0
+PPC.US,D,20211013,000000,28.425,29.05,28.22,28.97,427238,0
+PPC.US,D,20211014,000000,29.1,29.23,29.01,29.15,279155,0
+PPC.US,D,20211015,000000,29.2,29.29,29.05,29.05,193915,0
+PPC.US,D,20211018,000000,29.16,29.285,28.82,28.86,296231,0
+PPC.US,D,20211019,000000,28.93,28.95,28.64,28.84,287832,0
+PPC.US,D,20211020,000000,28.79,29.23,28.76,28.92,398734,0
+PPC.US,D,20211021,000000,28.9,29.18,28.88,29.05,171096,0
+PPC.US,D,20211022,000000,29.05,29.13,28.93,29.05,105363,0
+PPC.US,D,20211025,000000,29.215,29.215,28.93,29.03,235403,0
+PPC.US,D,20211026,000000,28.99,29.18,28.8,28.96,407210,0
+PPC.US,D,20211027,000000,29,29.12,28.78,28.84,471982,0
+PPC.US,D,20211028,000000,28.85,28.87,28.11,28.2,613921,0
+PPC.US,D,20211029,000000,28.14,28.29,27.96,28.16,777817,0
+PPC.US,D,20211101,000000,28.16,28.81,27.96,28.53,837773,0
+PPC.US,D,20211102,000000,28.47,28.67,28.16,28.29,437558,0
+PPC.US,D,20211103,000000,28.31,28.73,28.195,28.26,310598,0
+PPC.US,D,20211104,000000,28.18,28.355,28.08,28.09,369198,0
+PPC.US,D,20211105,000000,28.08,28.31,27.98,28.04,400988,0
+PPC.US,D,20211108,000000,28.18,28.32,27.95,28.19,548132,0
+PPC.US,D,20211109,000000,28.13,28.46,28,28.1,365877,0
+PPC.US,D,20211110,000000,28.04,28.38,28,28.04,426552,0
+PPC.US,D,20211111,000000,28.03,29.135,27.65,29.06,774340,0
+PPC.US,D,20211112,000000,29.05,29.2,28.76,28.92,363741,0
+PPC.US,D,20211115,000000,28.89,29.14,28.6,29.13,199729,0
+PPC.US,D,20211116,000000,29.03,29.31,28.68,28.73,402322,0
+PPC.US,D,20211117,000000,28.52,28.99,28.52,28.94,389046,0
+PPC.US,D,20211118,000000,28.93,28.94,28.64,28.74,460479,0
+PPC.US,D,20211119,000000,28.67,28.78,28.54,28.61,570741,0
+PPC.US,D,20211122,000000,28.6,28.78,28.6,28.62,282634,0
+PPC.US,D,20211123,000000,28.66,28.75,28.56,28.6,214980,0
+PPC.US,D,20211124,000000,28.61,28.86,28.48,28.73,226703,0
+PPC.US,D,20211126,000000,28.45,28.51,28.25,28.26,252851,0
+PPC.US,D,20211129,000000,28.4,28.44,28.19,28.28,451349,0
+PPC.US,D,20211130,000000,28.16,28.28,27.85,28.08,1131347,0
+PPC.US,D,20211201,000000,28.15,28.35,27.63,27.72,791078,0
+PPC.US,D,20211202,000000,27.82,28.2,27.82,28.06,534269,0
+PPC.US,D,20211203,000000,28.18,28.24,27.8,27.96,177142,0
+PPC.US,D,20211206,000000,28.1,28.36,27.87,27.95,315619,0
+PPC.US,D,20211207,000000,27.95,28.12,27.82,27.88,345542,0
+PPC.US,D,20211208,000000,27.82,28.16,27.56,28.02,509624,0
+PPC.US,D,20211209,000000,28.02,28.23,28.02,28.16,171823,0
+PPC.US,D,20211210,000000,28.28,28.39,27.94,28.08,359703,0
+PPC.US,D,20211213,000000,27.93,28.26,27.93,28.11,395233,0
+PPC.US,D,20211214,000000,28.12,28.47,28.07,28.21,345682,0
+PPC.US,D,20211215,000000,28.29,28.39,28.06,28.3,345410,0
+PPC.US,D,20211216,000000,28.32,28.37,28.08,28.08,321232,0
+PPC.US,D,20211217,000000,28.04,28.285,27.63,27.85,841045,0
+PPC.US,D,20211220,000000,27.8,28.05,27.455,27.61,383900,0
+PPC.US,D,20211221,000000,27.62,27.93,27.61,27.8,282551,0
+PPC.US,D,20211222,000000,27.76,28.06,27.65,27.9,221500,0
+PPC.US,D,20211223,000000,27.96,27.96,27.52,27.55,250677,0
+PPC.US,D,20211227,000000,27.51,27.81,27.51,27.79,247752,0
+PPC.US,D,20211228,000000,27.81,27.99,27.57,27.99,219509,0
+PPC.US,D,20211229,000000,27.95,28.18,27.87,28.18,193512,0
+PPC.US,D,20211230,000000,28.58,28.58,27.86,27.87,175996,0
+PPC.US,D,20211231,000000,27.9,28.24,27.7,28.2,263439,0
+PPC.US,D,20220103,000000,28.08,28.2,27.885,28.1,324981,0
+PPC.US,D,20220104,000000,28.19,28.34,27.9,27.99,542783,0
+PPC.US,D,20220105,000000,28.08,28.24,27.705,27.77,651835,0
+PPC.US,D,20220106,000000,27.88,28.4399,27.74,28.39,637646,0
+PPC.US,D,20220107,000000,28.35,28.75,28.17,28.48,779039,0
+PPC.US,D,20220110,000000,28.65,28.675,28.25,28.51,552189,0
+PPC.US,D,20220111,000000,28.49,28.66,28.245,28.59,243810,0
+PPC.US,D,20220112,000000,28.59,28.6,28.05,28.21,206620,0
+PPC.US,D,20220113,000000,28.2,28.47,27.94,27.99,379091,0
+PPC.US,D,20220114,000000,28.06,28.18,27.81,28.12,225164,0
+PPC.US,D,20220118,000000,28.01,28.12,27.8,27.93,511821,0
+PPC.US,D,20220119,000000,27.86,28.02,27.79,27.89,540341,0
+PPC.US,D,20220120,000000,27.87,27.875,27.55,27.55,401661,0
+PPC.US,D,20220121,000000,27.46,27.645,27.27,27.35,546327,0
+PPC.US,D,20220124,000000,27.22,27.7,26.91,27.52,581248,0
+PPC.US,D,20220125,000000,27.43,27.64,26.84,27.37,368966,0
+PPC.US,D,20220126,000000,27.44,27.65,27.2,27.3,317552,0
+PPC.US,D,20220127,000000,27.19,27.54,26.87,27.09,380677,0
+PPC.US,D,20220128,000000,27.04,27.46,26.9,27.44,304246,0
+PPC.US,D,20220131,000000,27.45,28.02,27.28,27.97,648258,0
+PPC.US,D,20220201,000000,27.95,28.53,27.74,28.46,700739,0
+PPC.US,D,20220202,000000,28.55,28.75,28.33,28.48,687061,0
+PPC.US,D,20220203,000000,28.45,28.52,28.06,28.12,391892,0
+PPC.US,D,20220204,000000,27.94,28.1,27.4,27.77,443247,0
+PPC.US,D,20220207,000000,28.25,28.62,27.7,28.62,1358702,0
+PPC.US,D,20220208,000000,28.762,29.01,28.36,28.95,735945,0
+PPC.US,D,20220209,000000,29,29.17,28.78,28.95,672281,0
+PPC.US,D,20220210,000000,28.64,29.18,27.915,28.08,1217127,0
+PPC.US,D,20220211,000000,28.07,28.59,28.0301,28.33,622417,0
+PPC.US,D,20220214,000000,28.6551,28.6551,27.94,28.2,739063,0
+PPC.US,D,20220215,000000,28.19,28.43,28.1394,28.21,489161,0
+PPC.US,D,20220216,000000,28.2,28.37,28.03,28.06,634962,0
+PPC.US,D,20220217,000000,28.03,28.1,27.78,27.83,874851,0
+PPC.US,D,20220218,000000,24.4,25.05,23.31,24.03,9718831,0
+PPC.US,D,20220222,000000,23.92,24.23,23.53,24.06,1886476,0
+PPC.US,D,20220223,000000,24.18,24.49,23.87,24.31,2133446,0
+PPC.US,D,20220224,000000,23.82,24.475,23.48,24.41,1364041,0
+PPC.US,D,20220225,000000,24.35,24.73,24.01,24.55,1316984,0
+PPC.US,D,20220228,000000,24,24.43,23.34,23.58,1458726,0
+PPC.US,D,20220301,000000,23.66,24.195,22.955,24.02,4235288,0
+PPC.US,D,20220302,000000,24.18,24.685,24.055,24.47,1051057,0
+PPC.US,D,20220303,000000,24.5,24.875,24.1,24.26,1119090,0
+PPC.US,D,20220304,000000,23.94,24.05,22.54,22.61,2027938,0
+PPC.US,D,20220307,000000,22.54,22.81,20.91,21.07,2054247,0
+PPC.US,D,20220308,000000,21.06,21.79,20.23,21.54,2061914,0
+PPC.US,D,20220309,000000,22.74,23.25,22.41,22.96,2120793,0
+PPC.US,D,20220310,000000,23.25,23.72,22.46,22.94,1686950,0
+PPC.US,D,20220311,000000,22.93,23.41,22.81,23.08,929260,0
+PPC.US,D,20220314,000000,23.46,23.77,22.8,22.96,1049213,0
+PPC.US,D,20220315,000000,22.82,23.2,22.75,22.85,1046757,0
+PPC.US,D,20220316,000000,22.86,23.725,22.85,23.3,1068558,0
+PPC.US,D,20220317,000000,23.2,23.81,23.06,23.39,1289126,0
+PPC.US,D,20220318,000000,23.32,23.61,23.11,23.54,1342755,0
+PPC.US,D,20220321,000000,23.78,24.01,23.16,23.31,955979,0
+PPC.US,D,20220322,000000,23.46,23.86,23.26,23.46,1147678,0
+PPC.US,D,20220323,000000,23.35,23.59,23.13,23.19,584885,0
+PPC.US,D,20220324,000000,23.545,23.84,23.26,23.6,795650,0
+PPC.US,D,20220325,000000,23.53,24.05,23.23,23.89,908778,0
+PPC.US,D,20220328,000000,24.16,24.21,23.23,23.58,912782,0
+PPC.US,D,20220329,000000,23.73,24.67,23.73,24.55,973603,0
+PPC.US,D,20220330,000000,24.015,24.79,24.015,24.72,830148,0
+PPC.US,D,20220331,000000,24.69,25.53,24.69,25.1,1198381,0
+PPC.US,D,20220401,000000,25.33,25.65,25.145,25.35,947998,0
+PPC.US,D,20220404,000000,25.28,25.54,25.15,25.52,779059,0
+PPC.US,D,20220405,000000,25.48,25.7099,25.18,25.36,1040377,0
+PPC.US,D,20220406,000000,25.42,26.52,25.42,26.03,2245767,0
+PPC.US,D,20220407,000000,26.05,26.36,26.02,26.19,661234,0
+PPC.US,D,20220408,000000,26.31,26.75,26.31,26.38,939622,0
+PPC.US,D,20220411,000000,26.44,26.99,26.375,26.46,827764,0
+PPC.US,D,20220412,000000,26.61,26.93,26.235,26.27,940028,0
+PPC.US,D,20220413,000000,26.24,26.75,26.21,26.62,806170,0
+PPC.US,D,20220414,000000,26.85,27.41,26.7,27.38,698962,0
+PPC.US,D,20220418,000000,27.42,27.73,27.03,27.42,1045072,0
+PPC.US,D,20220419,000000,27.54,28.358,27.4301,28.33,837233,0
+PPC.US,D,20220420,000000,28.36,28.69,27.81,27.83,1049738,0
+PPC.US,D,20220421,000000,28,28.155,27.6,27.71,1612343,0
+PPC.US,D,20220422,000000,27.63,28,27.28,27.36,933644,0
+PPC.US,D,20220425,000000,27.24,27.48,26.58,27.32,889048,0
+PPC.US,D,20220426,000000,27.23,27.48,26.34,26.48,1038780,0
+PPC.US,D,20220427,000000,26.49,27.08,26.48,26.73,806289,0
+PPC.US,D,20220428,000000,27.78,29.33,27.55,29.28,2178670,0
+PPC.US,D,20220429,000000,29.5,29.5,28.33,28.35,920536,0
+PPC.US,D,20220502,000000,28.6,29.3,28.25,29.26,1192058,0
+PPC.US,D,20220503,000000,29.45,29.46,28.56,28.7,1177644,0
+PPC.US,D,20220504,000000,28.7,29.32,28.61,29.29,1025962,0
+PPC.US,D,20220505,000000,29.12,29.29,28.14,28.4,932376,0
+PPC.US,D,20220506,000000,28.17,29.21,28.13,29.17,1099740,0
+PPC.US,D,20220509,000000,28.84,28.9817,27.71,28.39,885655,0
+PPC.US,D,20220510,000000,28.4,28.7999,28.065,28.48,1282511,0
+PPC.US,D,20220511,000000,28.6,28.8014,27.94,28.09,1171901,0
+PPC.US,D,20220512,000000,28.07,28.35,27.71,28.28,845558,0
+PPC.US,D,20220513,000000,28.43,29.63,28.38,28.98,1321896,0
+PPC.US,D,20220516,000000,28.92,30.14,28.62,29.98,1750648,0
+PPC.US,D,20220517,000000,30.27,30.56,30.01,30.46,1607823,0
+PPC.US,D,20220518,000000,30.43,30.48,29.09,29.48,1089890,0
+PPC.US,D,20220519,000000,29.17,29.775,28.73,29.32,1314110,0
+PPC.US,D,20220520,000000,29.44,29.68,28.75,29.42,822421,0
+PPC.US,D,20220523,000000,29.54,31.21,29.54,30.85,1830899,0
+PPC.US,D,20220524,000000,30.66,31.22,30.46,31.22,1233002,0
+PPC.US,D,20220525,000000,31.15,32.26,31.08,32.21,1110179,0
+PPC.US,D,20220526,000000,32.21,33.32,32.21,32.84,1114121,0
+PPC.US,D,20220527,000000,33,33.81,32.9,33.59,1098105,0
+PPC.US,D,20220531,000000,33.84,33.84,32.8,33.32,987084,0
+PPC.US,D,20220601,000000,33.41,33.55,32.625,32.99,983706,0
+PPC.US,D,20220602,000000,33.19,34.59,32.82,34.39,1381235,0
+PPC.US,D,20220603,000000,34.49,34.66,34.0207,34.26,1013655,0
+PPC.US,D,20220606,000000,34.55,34.55,32.03,32.19,1286720,0
+PPC.US,D,20220607,000000,32.07,32.22,31.51,32.19,1381412,0
+PPC.US,D,20220608,000000,32.24,32.24,31.525,31.68,802405,0
+PPC.US,D,20220609,000000,31.6,31.6,30.94,31.02,865830,0
+PPC.US,D,20220610,000000,30.58,30.79,30.26,30.41,696282,0
+PPC.US,D,20220613,000000,29.86,30.26,29.5,29.82,799469,0
+PPC.US,D,20220614,000000,30.02,30.14,29.3,29.51,654577,0
+PPC.US,D,20220615,000000,29.77,30.66,29.77,30.23,790379,0
+PPC.US,D,20220616,000000,29.7,29.84,29.065,29.35,765176,0
+PPC.US,D,20220617,000000,29.37,29.88,29.3,29.34,1059756,0
+PPC.US,D,20220621,000000,30,30.17,29.8,30.05,581846,0
+PPC.US,D,20220622,000000,29.61,30.15,29.38,29.86,1068567,0
+PPC.US,D,20220623,000000,29.93,30.53,29.93,30.41,820998,0
+PPC.US,D,20220624,000000,30.57,31.28,30.512,31.07,1190135,0
+PPC.US,D,20220627,000000,31.38,32.68,31.35,32.14,1294703,0
+PPC.US,D,20220628,000000,32.19,32.7999,31.335,31.38,1086162,0
+PPC.US,D,20220629,000000,31.48,31.81,31.17,31.74,694625,0
+PPC.US,D,20220630,000000,31.27,31.375,30.8759,31.23,725864,0
+PPC.US,D,20220701,000000,31.24,31.7,30.98,31.47,803419,0
+PPC.US,D,20220705,000000,31.2,31.22,30.36,31.21,873037,0
+PPC.US,D,20220706,000000,31.04,31.21,30.04,30.26,1092148,0
+PPC.US,D,20220707,000000,30.19,30.8938,30.19,30.71,705299,0
+PPC.US,D,20220708,000000,30.49,30.49,29.86,30.01,622017,0
+PPC.US,D,20220711,000000,29.73,30.17,29.46,29.56,564124,0
+PPC.US,D,20220712,000000,29.55,30.415,29.52,30.14,607851,0
+PPC.US,D,20220713,000000,29.83,30.29,29.5509,30.22,708342,0
+PPC.US,D,20220714,000000,30.1,30.35,29.83,30.32,506638,0
+PPC.US,D,20220715,000000,30.33,30.745,30.05,30.33,353837,0
+PPC.US,D,20220718,000000,30.64,30.895,29.92,30.13,639224,0
+PPC.US,D,20220719,000000,30.73,31.14,30.62,30.86,391226,0
+PPC.US,D,20220720,000000,30.8,31.24,30.65,31.17,476301,0
+PPC.US,D,20220721,000000,31.04,31.93,30.92,31.78,698114,0
+PPC.US,D,20220722,000000,31.65,32.28,31.55,31.68,719493,0
+PPC.US,D,20220725,000000,31.87,32.5,31.64,32.37,605739,0
+PPC.US,D,20220726,000000,32.29,32.95,32.18,32.9,595683,0
+PPC.US,D,20220727,000000,32.92,32.96,32.22,32.74,606583,0
+PPC.US,D,20220728,000000,33,33.96,31.43,32.48,1266035,0
+PPC.US,D,20220729,000000,32.58,32.58,30.84,31.37,1115888,0
+PPC.US,D,20220801,000000,31.32,31.38,30.235,30.69,981660,0
+PPC.US,D,20220802,000000,31.19,31.31,30.52,31.03,758450,0
+PPC.US,D,20220803,000000,31.04,31.16,30.44,30.87,556062,0
+PPC.US,D,20220804,000000,30.3,30.63,29.94,29.99,608776,0
+PPC.US,D,20220805,000000,29.81,30.27,29.76,30.13,575405,0
+PPC.US,D,20220808,000000,30,30.34,29.94,30.32,736528,0
+PPC.US,D,20220809,000000,30.41,30.51,30.04,30.17,473631,0
+PPC.US,D,20220810,000000,30.22,30.34,29.905,29.93,386391,0
+PPC.US,D,20220811,000000,29.93,30.3,29.93,30.1,459115,0
+PPC.US,D,20220812,000000,30.21,30.49,29.99,30.06,424800,0
+PPC.US,D,20220815,000000,29.91,30.29,29.78,30.25,715634,0
+PPC.US,D,20220816,000000,30.13,31.21,30.02,30.56,821051,0
+PPC.US,D,20220817,000000,30.43,30.43,29.35,30.06,962557,0
+PPC.US,D,20220818,000000,30.18,30.38,30,30.38,439843,0
+PPC.US,D,20220819,000000,30.17,30.54,30.1,30.49,424232,0
+PPC.US,D,20220822,000000,30.3,30.3,29.31,29.6,914113,0
+PPC.US,D,20220823,000000,29.53,29.81,29.4,29.56,747774,0
+PPC.US,D,20220824,000000,29.46,29.885,29.4,29.58,549248,0
+PPC.US,D,20220825,000000,29.53,30.01,29.52,29.94,587165,0
+PPC.US,D,20220826,000000,29.9,30.125,29.12,29.17,678502,0
+PPC.US,D,20220829,000000,29,29.37,28.751,29.06,562650,0
+PPC.US,D,20220830,000000,29.11,29.23,28.9,29,609051,0
+PPC.US,D,20220831,000000,28.97,29.12,28.415,28.47,830027,0
+PPC.US,D,20220901,000000,28.16,28.1831,27.46,28.12,1106732,0
+PPC.US,D,20220902,000000,28.26,28.57,27.865,27.96,877514,0
+PPC.US,D,20220906,000000,27.94,27.96,26.95,27.06,1051665,0
+PPC.US,D,20220907,000000,27.01,27.855,26.7,27.76,1041069,0
+PPC.US,D,20220908,000000,27.56,27.7,27.005,27.23,949630,0
+PPC.US,D,20220909,000000,27.43,27.89,27.36,27.57,827819,0
+PPC.US,D,20220912,000000,27.62,28.44,27.62,28.05,757802,0
+PPC.US,D,20220913,000000,27.45,27.57,26.515,26.64,857257,0
+PPC.US,D,20220914,000000,26.64,26.745,25.865,26.09,681126,0
+PPC.US,D,20220915,000000,26.12,26.17,25.55,25.65,669839,0
+PPC.US,D,20220916,000000,25.46,25.72,25.2711,25.4,1681564,0
+PPC.US,D,20220919,000000,25.37,25.87,25.26,25.6,855118,0
+PPC.US,D,20220920,000000,25.42,25.59,25.06,25.2,808854,0
+PPC.US,D,20220921,000000,25.29,25.5025,24.86,24.87,750783,0
+PPC.US,D,20220922,000000,24.8,25.05,24.61,24.93,851723,0
+PPC.US,D,20220923,000000,24.54,24.54,23.61,24.06,607243,0
+PPC.US,D,20220926,000000,24,24.09,23.02,23.18,1400075,0
+PPC.US,D,20220927,000000,23.43,24.35,23.17,23.39,759570,0
+PPC.US,D,20220928,000000,23.41,23.74,23.21,23.62,653770,0
+PPC.US,D,20220929,000000,23.54,23.54,22.745,23.23,756231,0
+PPC.US,D,20220930,000000,23.27,23.75,22.98,23.02,655898,0
+PPC.US,D,20221003,000000,23.57,23.57,23.16,23.2,578704,0
+PPC.US,D,20221004,000000,23.56,23.84,23.4,23.64,862593,0
+PPC.US,D,20221005,000000,23.28,23.425,22.61,22.68,746232,0
+PPC.US,D,20221006,000000,22.69,22.69,22.08,22.15,604789,0
+PPC.US,D,20221007,000000,21.94,21.94,21.14,21.61,1011233,0
+PPC.US,D,20221010,000000,21.78,21.998,21.16,21.41,545131,0
+PPC.US,D,20221011,000000,21.25,21.7,21.095,21.43,630714,0
+PPC.US,D,20221012,000000,21.55,21.6,21.23,21.34,586001,0
+PPC.US,D,20221013,000000,21.02,21.77,20.85,21.61,659497,0
+PPC.US,D,20221014,000000,21.65,21.77,21.155,21.4,583624,0
+PPC.US,D,20221017,000000,21.75,22.23,21.71,22.06,616761,0
+PPC.US,D,20221018,000000,22.16,22.39,21.565,22.03,682702,0
+PPC.US,D,20221019,000000,21.86,21.96,21.26,21.73,580077,0
+PPC.US,D,20221020,000000,21.82,22.17,21.305,21.57,811209,0
+PPC.US,D,20221021,000000,21.56,21.96,21.45,21.82,509410,0
+PPC.US,D,20221024,000000,22.04,22.1,21.61,21.9,572803,0
+PPC.US,D,20221025,000000,21.88,22.6,21.72,22.45,749845,0
+PPC.US,D,20221026,000000,22.65,23.12,22.4,22.6,1282690,0
+PPC.US,D,20221027,000000,24,24.25,22.91,23.26,1592323,0
+PPC.US,D,20221028,000000,23.24,23.81,23.13,23.69,942904,0
+PPC.US,D,20221031,000000,23.64,23.73,23.03,23.05,774971,0
+PPC.US,D,20221101,000000,23.33,23.49,22.97,23.42,820184,0
+PPC.US,D,20221102,000000,23.28,24.44,23.28,24.33,1010826,0
+PPC.US,D,20221103,000000,24.1,24.15,23.52,23.78,958167,0
+PPC.US,D,20221104,000000,24.04,24.72,23.69,24.7,1334469,0
+PPC.US,D,20221107,000000,24.8,25.86,24.55,25.31,1443406,0
+PPC.US,D,20221108,000000,25.31,25.73,25.03,25.34,708786,0
+PPC.US,D,20221109,000000,25.15,25.255,24.16,24.24,829617,0
+PPC.US,D,20221110,000000,24.98,25.43,24.775,25.08,697810,0
+PPC.US,D,20221111,000000,25.2,25.55,24.97,25.35,654374,0
+PPC.US,D,20221114,000000,25.49,25.57,24.9,24.92,483855,0
+PPC.US,D,20221115,000000,25.02,25.21,24.62,24.84,752416,0
+PPC.US,D,20221116,000000,24.79,24.91,24.505,24.78,867778,0
+PPC.US,D,20221117,000000,24.27,25.2,24.27,25.06,470529,0
+PPC.US,D,20221118,000000,25.25,25.415,25.03,25.33,471852,0
+PPC.US,D,20221121,000000,25.31,25.98,25.185,25.98,436049,0
+PPC.US,D,20221122,000000,26.2,26.57,25.93,26.08,564881,0
+PPC.US,D,20221123,000000,26.01,26.24,25.67,26.21,290373,0
+PPC.US,D,20221125,000000,26.25,26.4,25.98,26.08,178075,0
+PPC.US,D,20221128,000000,25.95,26.4,25.81,26.26,770392,0
+PPC.US,D,20221129,000000,26.3,26.52,26.04,26.22,473463,0
+PPC.US,D,20221130,000000,26.2,26.2,25.62,26.16,774787,0
+PPC.US,D,20221201,000000,26.29,26.4,25.47,25.49,1031700,0
+PPC.US,D,20221202,000000,25.33,26.139,25.33,26.07,735959,0
+PPC.US,D,20221205,000000,25.82,25.82,25.115,25.21,599145,0
+PPC.US,D,20221206,000000,25.2,25.35,24.885,24.955,709742,0
+PPC.US,D,20221207,000000,24.93,25.33,24.792,25.2,951622,0
+PPC.US,D,20221208,000000,25.27,25.44,24.86,24.94,811485,0
+PPC.US,D,20221209,000000,24.79,25.15,24.485,24.53,623309,0
+PPC.US,D,20221212,000000,24.52,24.52,24.21,24.31,577370,0
+PPC.US,D,20221213,000000,24.74,24.75,23.69,23.78,997915,0
+PPC.US,D,20221214,000000,23.85,24.28,23.69,24.09,1067066,0
+PPC.US,D,20221215,000000,23.92,23.96,23.315,23.38,736202,0
+PPC.US,D,20221216,000000,23.08,23.5,22.565,23.43,2160111,0
+PPC.US,D,20221219,000000,23.37,23.37,22.525,22.8,805288,0
+PPC.US,D,20221220,000000,22.79,23.475,22.655,23.13,729992,0
+PPC.US,D,20221221,000000,23.25,23.64,22.97,23.43,792314,0
+PPC.US,D,20221222,000000,23.42,23.53,23.1,23.44,533823,0
+PPC.US,D,20221223,000000,23.47,23.96,23.47,23.8,388620,0
+PPC.US,D,20221227,000000,23.85,24.13,23.625,24.07,360450,0
+PPC.US,D,20221228,000000,24.08,24.21,23.64,23.64,386661,0
+PPC.US,D,20221229,000000,23.72,24.06,23.67,23.72,320046,0
+PPC.US,D,20221230,000000,23.63,23.77,23.35,23.73,909878,0
+PPC.US,D,20230103,000000,23.73,24,23.445,23.8,630558,0
+PPC.US,D,20230104,000000,23.97,24.43,23.84,24.06,800860,0
+PPC.US,D,20230105,000000,23.98,25.16,23.955,24.89,1748067,0
+PPC.US,D,20230106,000000,25.16,25.75,24.95,25.56,966950,0
+PPC.US,D,20230109,000000,25.54,25.78,25.27,25.45,787801,0
+PPC.US,D,20230110,000000,25.46,25.6,25.22,25.24,675408,0
+PPC.US,D,20230111,000000,25.25,25.385,24.99,25.19,514127,0
+PPC.US,D,20230112,000000,25.34,25.73,25.19,25.45,719458,0
+PPC.US,D,20230113,000000,25.44,25.865,25.42,25.82,624201,0
+PPC.US,D,20230117,000000,25.8,26.4,25.8,26.27,525625,0
+PPC.US,D,20230118,000000,26.24,26.52,25.3,25.33,851085,0
+PPC.US,D,20230119,000000,25.3,25.765,24.94,25.73,978070,0
+PPC.US,D,20230120,000000,25.83,26.05,25.61,26.01,637388,0
+PPC.US,D,20230123,000000,26.1,26.49,26.07,26.17,685687,0
+PPC.US,D,20230124,000000,26.17,26.28,25.96,25.98,547090,0
+PPC.US,D,20230125,000000,26.18,26.37,25.55,25.56,732023,0
+PPC.US,D,20230126,000000,25.56,25.5694,25.09,25.18,571091,0
+PPC.US,D,20230127,000000,25.05,25.05,24.21,24.87,952148,0
+PPC.US,D,20230130,000000,24.74,24.74,23.76,23.79,910901,0
+PPC.US,D,20230131,000000,23.9,24.31,23.83,24.28,1027003,0
+PPC.US,D,20230201,000000,24.32,24.65,24.03,24.46,986372,0
+PPC.US,D,20230202,000000,24.4,24.91,24.255,24.84,762271,0
+PPC.US,D,20230203,000000,24.86,24.94,24.095,24.12,731393,0
+PPC.US,D,20230206,000000,23.25,23.91,23.25,23.9,921521,0
+PPC.US,D,20230207,000000,23.87,23.87,23.32,23.61,609511,0
+PPC.US,D,20230208,000000,23.47,23.63,23.17,23.51,1030747,0
+PPC.US,D,20230209,000000,23.02,25.63,22.8,25.21,2425282,0
+PPC.US,D,20230210,000000,25.11,26.0532,24.34,24.36,2048832,0
+PPC.US,D,20230213,000000,24.34,24.97,24.1,24.55,901840,0
+PPC.US,D,20230214,000000,24.48,24.65,24.09,24.1,1146151,0
+PPC.US,D,20230215,000000,24,24.61,24,24.52,626776,0
+PPC.US,D,20230216,000000,24.37,24.56,24.05,24.44,732344,0
+PPC.US,D,20230217,000000,24.4,25.11,24.4,24.89,832049,0
+PPC.US,D,20230221,000000,24.72,24.95,24.52,24.72,628614,0
+PPC.US,D,20230222,000000,24.57,24.94,24.36,24.615,1384190,0
+PPC.US,D,20230223,000000,24.69,25.3,24.57,24.79,743314,0
+PPC.US,D,20230224,000000,24.54,24.97,24.47,24.72,681549,0
+PPC.US,D,20230227,000000,24.77,24.9525,24.17,24.23,741100,0
+PPC.US,D,20230228,000000,24.21,24.8208,23.365,23.39,1534326,0
+PPC.US,D,20230301,000000,23.4,24,23.33,23.72,913019,0
+PPC.US,D,20230302,000000,23.65,24.33,23.54,24.33,633356,0
+PPC.US,D,20230303,000000,24.39,24.39,24.05,24.21,405633,0
+PPC.US,D,20230306,000000,24.14,24.32,23.77,23.85,561432,0
+PPC.US,D,20230307,000000,23.89,24.01,23.365,23.67,454601,0
+PPC.US,D,20230308,000000,23.63,23.92,23.5,23.89,419776,0
+PPC.US,D,20230309,000000,23.94,24.41,23.68,23.7,801131,0
+PPC.US,D,20230310,000000,23.6,23.985,23.4,23.78,866202,0
+PPC.US,D,20230313,000000,23.78,24.01,23.38,23.6,622946,0
+PPC.US,D,20230314,000000,23.94,24.37,23.85,24.29,927469,0
+PPC.US,D,20230315,000000,23.98,24.015,23.45,23.74,1207563,0
+PPC.US,D,20230316,000000,23.65,24.22,23.485,23.65,902216,0
+PPC.US,D,20230317,000000,23.48,23.54,23.02,23.14,2082194,0
+PPC.US,D,20230320,000000,23.25,23.53,22.885,23.06,741957,0
+PPC.US,D,20230321,000000,23.26,23.28,22.58,22.69,925884,0
+PPC.US,D,20230322,000000,22.65,22.72,22.02,22.03,982348,0
+PPC.US,D,20230323,000000,22.1,22.125,21.265,21.34,1043871,0
+PPC.US,D,20230324,000000,21.26,22.24,21.11,21.99,1069475,0
+PPC.US,D,20230327,000000,22.12,22.485,22.1,22.24,478379,0
+PPC.US,D,20230328,000000,22.16,22.305,22.03,22.11,462617,0
+PPC.US,D,20230329,000000,22.3,22.725,22.21,22.47,456733,0
+PPC.US,D,20230330,000000,22.5,22.735,22.43,22.69,522464,0
+PPC.US,D,20230331,000000,22.81,23.19,22.77,23.18,633577,0
+PPC.US,D,20230403,000000,23.14,23.61,22.96,23.59,788349,0
+PPC.US,D,20230404,000000,23.58,23.72,22.75,22.96,624613,0
+PPC.US,D,20230405,000000,22.92,22.96,22.595,22.65,536145,0
+PPC.US,D,20230406,000000,22.7,22.92,22.6,22.89,827537,0
+PPC.US,D,20230410,000000,22.83,23.255,22.78,23.16,629425,0
+PPC.US,D,20230411,000000,23.33,23.575,23.1,23.42,411251,0
+PPC.US,D,20230412,000000,23.54,23.63,23.2101,23.4,387926,0
+PPC.US,D,20230413,000000,23.43,23.575,23.23,23.46,472169,0
+PPC.US,D,20230414,000000,23.45,23.72,23.21,23.37,549719,0
+PPC.US,D,20230417,000000,23.38,23.38,23,23.23,484812,0
+PPC.US,D,20230418,000000,23.31,23.34,22.95,22.96,398942,0
+PPC.US,D,20230419,000000,22.96,22.9801,22.72,22.86,397039,0
+PPC.US,D,20230420,000000,22.72,22.775,22.36,22.59,468874,0
+PPC.US,D,20230421,000000,22.73,22.73,22.29,22.31,457847,0
+PPC.US,D,20230424,000000,22.5,22.51,22.15,22.29,511945,0
+PPC.US,D,20230425,000000,22.08,22.08,21.68,21.82,647028,0
+PPC.US,D,20230426,000000,21.84,21.905,21.27,21.51,1212383,0
+PPC.US,D,20230427,000000,21.18,22.15,20.59,22.07,1952343,0
+PPC.US,D,20230428,000000,22.49,23.19,22.2,22.81,1107454,0
+PPC.US,D,20230501,000000,22.69,23,22.21,22.29,944230,0
+PPC.US,D,20230502,000000,22.2,22.2,21.46,21.77,980053,0
+PPC.US,D,20230503,000000,21.92,22.3273,21.65,21.81,751586,0
+PPC.US,D,20230504,000000,21.74,22.03,21.5,22,776678,0
+PPC.US,D,20230505,000000,22.15,22.935,21.905,22.75,967572,0
+PPC.US,D,20230508,000000,22.39,22.68,22.32,22.68,1041350,0
+PPC.US,D,20230509,000000,22.58,22.58,22.15,22.41,474114,0
+PPC.US,D,20230510,000000,22.52,22.55,22.19,22.41,434146,0
+PPC.US,D,20230511,000000,22.27,22.64,22.08,22.6,352933,0
+PPC.US,D,20230512,000000,22.63,22.895,22.505,22.64,555432,0
+PPC.US,D,20230515,000000,22.76,22.855,22.47,22.83,446014,0
+PPC.US,D,20230516,000000,22.71,22.77,22.41,22.62,570002,0
+PPC.US,D,20230517,000000,22.62,23.4,22.5801,23.37,1005591,0
+PPC.US,D,20230518,000000,23.26,23.83,23.155,23.61,781131,0
+PPC.US,D,20230519,000000,23.71,23.885,23.56,23.75,926742,0
+PPC.US,D,20230522,000000,23.73,23.87,23.255,23.42,652897,0
+PPC.US,D,20230523,000000,23.39,23.79,23.345,23.67,887912,0
+PPC.US,D,20230524,000000,23.66,23.8,23.465,23.79,993745,0
+PPC.US,D,20230525,000000,23.75,23.78,23.04,23.21,1572111,0
+PPC.US,D,20230526,000000,23.16,23.18,22.15,22.66,1081940,0
+PPC.US,D,20230530,000000,22.58,22.71,22.4,22.54,573371,0
+PPC.US,D,20230531,000000,22.54,22.695,22.125,22.2,925342,0
+PPC.US,D,20230601,000000,22.24,22.31,21.88,22.02,873580,0
+PPC.US,D,20230602,000000,22.27,23,22.27,22.72,510983,0
+PPC.US,D,20230605,000000,22.61,22.96,22.53,22.57,778117,0
+PPC.US,D,20230606,000000,22.54,22.994,22.54,22.84,999159,0
+PPC.US,D,20230607,000000,22.84,23.44,22.74,23.12,1120425,0
+PPC.US,D,20230608,000000,23.08,23.215,22.695,22.88,429721,0
+PPC.US,D,20230609,000000,22.87,22.87,22.42,22.57,387175,0
+PPC.US,D,20230612,000000,22.6,23.165,22.5,23.06,703669,0
+PPC.US,D,20230613,000000,23.09,23.435,22.87,22.9,753892,0
+PPC.US,D,20230614,000000,23.02,23.02,22.34,22.41,528643,0
+PPC.US,D,20230615,000000,22.42,22.44,22.03,22.08,1109791,0
+PPC.US,D,20230616,000000,22.2,22.21,21.57,21.66,1413732,0
+PPC.US,D,20230620,000000,21.62,21.6899,21.32,21.5,786196,0
+PPC.US,D,20230621,000000,21.41,21.59,21.36,21.37,896410,0
+PPC.US,D,20230622,000000,21.44,21.44,21,21.39,1093489,0
+PPC.US,D,20230623,000000,21.29,21.45,20.7681,20.85,1329009,0
+PPC.US,D,20230626,000000,20.865,20.955,20.585,20.86,914995,0
+PPC.US,D,20230627,000000,20.94,21.04,20.27,20.38,1541359,0
+PPC.US,D,20230628,000000,20.38,21.17,19.96,21.06,1813751,0
+PPC.US,D,20230629,000000,21.06,21.4,20.89,20.91,961431,0
+PPC.US,D,20230630,000000,21.04,21.705,20.895,21.49,1391650,0
+PPC.US,D,20230703,000000,21.55,21.77,21.36,21.66,271966,0
+PPC.US,D,20230705,000000,21.66,21.915,21.445,21.77,842742,0
+PPC.US,D,20230706,000000,21.66,21.82,21.412,21.78,728878,0
+PPC.US,D,20230707,000000,21.83,22.18,21.68,21.85,981162,0
+PPC.US,D,20230710,000000,21.87,22.04,21.575,21.71,653135,0
+PPC.US,D,20230711,000000,21.83,22.499,21.77,22.49,823016,0
+PPC.US,D,20230712,000000,22.64,23.31,22.64,23.13,1715132,0
+PPC.US,D,20230713,000000,24.02,25.295,23.92,25.155,2645497,0
+PPC.US,D,20230714,000000,25.2,25.34,24.615,24.84,1000256,0
+PPC.US,D,20230717,000000,24.88,25.1,24.33,24.88,1446873,0
+PPC.US,D,20230718,000000,24.91,25.27,24.26,24.49,1051389,0
+PPC.US,D,20230719,000000,24.71,24.92,24.53,24.62,755922,0
+PPC.US,D,20230720,000000,24.62,24.71,24.26,24.62,610977,0
+PPC.US,D,20230721,000000,24.67,24.69,24.295,24.35,630627,0
+PPC.US,D,20230724,000000,24.42,24.63,24.22,24.38,759454,0
+PPC.US,D,20230725,000000,24.37,24.43,23.92,24.16,758716,0
+PPC.US,D,20230726,000000,24.15,24.46,24.135,24.19,1117591,0
+PPC.US,D,20230727,000000,24.77,25.2,23.62,24.6,1440859,0
+PPC.US,D,20230728,000000,24.85,25,24.35,24.58,793497,0
+PPC.US,D,20230731,000000,24.61,25.04,24.5,24.77,1013313,0
+PPC.US,D,20230801,000000,24.74,24.89,24.32,24.65,688571,0
+PPC.US,D,20230802,000000,24.47,25,24.47,24.75,569482,0
+PPC.US,D,20230803,000000,24.84,25.22,24.4,24.95,750105,0
+PPC.US,D,20230804,000000,24.96,25.545,24.96,25.24,677064,0
+PPC.US,D,20230807,000000,24.87,25.36,24.54,25.12,852824,0
+PPC.US,D,20230808,000000,25.02,25.1625,24.72,24.97,655286,0
+PPC.US,D,20230809,000000,24.96,25.2,24.82,25.01,622500,0
+PPC.US,D,20230810,000000,25.2,25.56,25.17,25.52,725209,0
+PPC.US,D,20230811,000000,25.52,26.38,25.52,25.99,871622,0
+PPC.US,D,20230814,000000,25.87,26.33,25.46,25.77,819368,0
+PPC.US,D,20230815,000000,25.79,25.81,25.53,25.55,673480,0
+PPC.US,D,20230816,000000,25.49,25.57,25.195,25.21,655846,0
+PPC.US,D,20230817,000000,25.3,25.705,25.25,25.43,767114,0
+PPC.US,D,20230818,000000,25.27,25.61,25.1,25.48,556404,0
+PPC.US,D,20230821,000000,25.55,25.62,25.14,25.43,499886,0
+PPC.US,D,20230822,000000,25.47,25.47,24.88,24.94,619448,0
+PPC.US,D,20230823,000000,24.91,25.16,24.665,25.06,550755,0
+PPC.US,D,20230824,000000,24.99,25.4699,24.94,25.07,453486,0
+PPC.US,D,20230825,000000,25.09,25.115,24.84,24.94,466504,0
+PPC.US,D,20230828,000000,25.02,25.305,24.84,25.02,373781,0
+PPC.US,D,20230829,000000,25.1,25.28,24.8,25.2,351750,0
+PPC.US,D,20230830,000000,25.25,25.375,25.06,25.29,450717,0
+PPC.US,D,20230831,000000,25.26,25.39,25.13,25.16,517968,0
+PPC.US,D,20230901,000000,25.3,25.31,24.68,25.05,429135,0
+PPC.US,D,20230905,000000,24.94,24.94,24.35,24.37,631750,0
+PPC.US,D,20230906,000000,24.38,24.53,23.94,24.14,656177,0
+PPC.US,D,20230907,000000,24.05,24.27,24,24.21,864800,0
+PPC.US,D,20230908,000000,24.15,24.58,24.12,24.53,346193,0
+PPC.US,D,20230911,000000,24.53,24.87,24.51,24.68,566215,0
+PPC.US,D,20230912,000000,24.76,24.86,24.5,24.78,403891,0
+PPC.US,D,20230913,000000,24.86,25.13,24.77,24.95,654875,0
+PPC.US,D,20230914,000000,25.07,25.455,24.96,25.29,907670,0
+PPC.US,D,20230915,000000,25.25,25.3,24.64,24.76,2328043,0
+PPC.US,D,20230918,000000,24.87,24.87,24.21,24.4,875456,0
+PPC.US,D,20230919,000000,24.4,24.4,23.98,24.01,613870,0
+PPC.US,D,20230920,000000,24.11,24.33,23.81,23.81,555776,0
+PPC.US,D,20230921,000000,23.78,23.78,23.47,23.5,500530,0
+PPC.US,D,20230922,000000,23.53,23.6,22.8,22.81,551725,0
+PPC.US,D,20230925,000000,22.68,22.95,22.55,22.83,571195,0
+PPC.US,D,20230926,000000,22.73,22.99,22.67,22.84,548646,0
+PPC.US,D,20230927,000000,23,23.19,22.565,22.58,492047,0
+PPC.US,D,20230928,000000,22.62,22.79,22.49,22.58,593835,0
+PPC.US,D,20230929,000000,22.78,22.965,22.58,22.83,853552,0
+PPC.US,D,20231002,000000,22.77,22.775,22.355,22.57,815926,0
+PPC.US,D,20231003,000000,22.44,23.11,22.33,23.07,1586010,0
+PPC.US,D,20231004,000000,23.08,23.48,22.74,23.4,1380850,0
+PPC.US,D,20231005,000000,23.56,24.07,23.425,23.52,1145999,0
+PPC.US,D,20231006,000000,23.35,23.57,22.92,23.19,864007,0
+PPC.US,D,20231009,000000,23.27,23.83,23.27,23.77,704913,0
+PPC.US,D,20231010,000000,23.82,24.355,23.7,24.15,886523,0
+PPC.US,D,20231011,000000,24.19,24.26,23.845,24.03,825555,0
+PPC.US,D,20231012,000000,24.05,24.05,23.17,23.57,1173764,0
+PPC.US,D,20231013,000000,23.51,24.07,23.195,24.01,1061401,0
+PPC.US,D,20231016,000000,24.06,24.38,23.78,24.27,661824,0
+PPC.US,D,20231017,000000,24.35,24.885,24.27,24.47,1136326,0
+PPC.US,D,20231018,000000,24.36,24.81,24.26,24.69,832173,0
+PPC.US,D,20231019,000000,24.71,24.955,24.39,24.46,843210,0
+PPC.US,D,20231020,000000,24.41,24.7,24.24,24.34,664847,0
+PPC.US,D,20231023,000000,24.16,24.26,23.305,23.38,1069514,0
+PPC.US,D,20231024,000000,23.37,23.9,23.29,23.42,993812,0
+PPC.US,D,20231025,000000,23.24,23.61,23.15,23.51,1006395,0
+PPC.US,D,20231026,000000,24.71,24.95,23.97,24.38,1832961,0
+PPC.US,D,20231027,000000,24.51,25.42,24.32,24.54,1741503,0
+PPC.US,D,20231030,000000,24.75,25.44,24.75,25.35,1525936,0
+PPC.US,D,20231031,000000,25.34,25.61,25.11,25.5,754200,0
+PPC.US,D,20231101,000000,25.51,25.8,25.415,25.62,874061,0
+PPC.US,D,20231102,000000,25.87,26.18,25.465,25.61,893134,0
+PPC.US,D,20231103,000000,26,26.3,25.76,26.17,1269506,0
+PPC.US,D,20231106,000000,26.16,26.61,25.96,26.45,905203,0
+PPC.US,D,20231107,000000,26.42,26.535,26.19,26.45,743863,0
+PPC.US,D,20231108,000000,26.41,26.5,25.6,25.64,810282,0
+PPC.US,D,20231109,000000,25.82,26.24,25.62,26.04,770431,0
+PPC.US,D,20231110,000000,26.2,26.2,25.6,25.925,542411,0
+PPC.US,D,20231113,000000,25.71,26.18,25.71,26.13,660694,0
+PPC.US,D,20231114,000000,26.4,26.655,26.18,26.6,717329,0
+PPC.US,D,20231115,000000,26.51,26.64,26.13,26.21,839382,0
+PPC.US,D,20231116,000000,26.2,26.39,25.64,25.96,834454,0
+PPC.US,D,20231117,000000,26.18,26.205,25.83,26.03,843604,0
+PPC.US,D,20231120,000000,25.97,26.27,25.855,26.15,543784,0
+PPC.US,D,20231121,000000,26.1,26.21,25.795,25.98,605719,0
+PPC.US,D,20231122,000000,26.05,26.23,25.87,26.01,356104,0
+PPC.US,D,20231124,000000,26,26.13,25.82,26.08,310585,0
+PPC.US,D,20231127,000000,26.07,26.07,25.77,25.84,445277,0
+PPC.US,D,20231128,000000,25.77,25.77,25.27,25.42,867534,0
+PPC.US,D,20231129,000000,25.38,25.455,25.225,25.39,686752,0
+PPC.US,D,20231130,000000,25.52,25.675,25.325,25.56,924194,0
+PPC.US,D,20231201,000000,25.46,25.625,25.34,25.6,708034,0
+PPC.US,D,20231204,000000,25.51,26.21,25.51,26.21,492493,0
+PPC.US,D,20231205,000000,26.11,26.52,25.96,26.52,571586,0
+PPC.US,D,20231206,000000,26.54,26.58,26.12,26.23,495319,0
+PPC.US,D,20231207,000000,26.2,26.465,26.07,26.4,520761,0
+PPC.US,D,20231208,000000,26.44,26.4615,26.1,26.28,269985,0
+PPC.US,D,20231211,000000,26.25,26.315,26.09,26.2,435977,0
+PPC.US,D,20231212,000000,26.24,26.295,25.6,25.8,742029,0
+PPC.US,D,20231213,000000,25.82,27.11,25.72,26.96,1105078,0
+PPC.US,D,20231214,000000,27.17,27.38,26.27,26.42,910606,0
+PPC.US,D,20231215,000000,26.38,26.5,25.68,25.98,1386519,0
+PPC.US,D,20231218,000000,26.03,26.44,25.87,26.15,749260,0
+PPC.US,D,20231219,000000,26.34,26.705,26.17,26.55,617048,0
+PPC.US,D,20231220,000000,26.45,26.92,26.065,26.47,585087,0
+PPC.US,D,20231221,000000,26.65,26.8,26.37,26.78,546518,0
+PPC.US,D,20231222,000000,26.78,26.95,26.755,26.83,305967,0
+PPC.US,D,20231226,000000,26.82,27.015,26.69,26.97,214886,0
+PPC.US,D,20231227,000000,27.02,27.33,26.85,27.19,503302,0
+PPC.US,D,20231228,000000,27.26,27.74,27.1892,27.57,586514,0
+PPC.US,D,20231229,000000,27.61,27.84,27.33,27.66,723068,0
+PPC.US,D,20240102,000000,27.44,28.46,27.27,28.4,791621,0
+PPC.US,D,20240103,000000,28.32,28.35,27.9,28,739168,0
+PPC.US,D,20240104,000000,28,28.01,27.53,28,993605,0
+PPC.US,D,20240105,000000,28.01,28.48,27.91,28.31,859608,0
+PPC.US,D,20240108,000000,28.41,29.02,28.31,28.9,907706,0
+PPC.US,D,20240109,000000,28.89,28.94,28.67,28.71,514135,0
+PPC.US,D,20240110,000000,28.73,28.96,28.46,28.51,541411,0
+PPC.US,D,20240111,000000,28.37,28.4,27.9775,28.24,474049,0
+PPC.US,D,20240112,000000,28.46,28.545,28.01,28.3,523915,0
+PPC.US,D,20240116,000000,28.31,28.43,28.12,28.25,459130,0
+PPC.US,D,20240117,000000,28.01,28.46,27.95,28.34,516044,0
+PPC.US,D,20240118,000000,28.28,28.5,28.13,28.32,336641,0
+PPC.US,D,20240119,000000,28.32,28.32,27.715,27.89,459067,0
+PPC.US,D,20240122,000000,27.85,28.09,27.43,27.95,717384,0
+PPC.US,D,20240123,000000,28.02,28.25,27.75,27.9,460523,0
+PPC.US,D,20240124,000000,27.96,27.96,27.38,27.4,567656,0
+PPC.US,D,20240125,000000,27.5,27.6,27.25,27.31,610919,0
+PPC.US,D,20240126,000000,27.39,27.65,27.39,27.55,534400,0
+PPC.US,D,20240129,000000,27.63,27.77,27.48,27.75,403810,0
+PPC.US,D,20240130,000000,27.64,27.81,27.49,27.76,227239,0
+PPC.US,D,20240131,000000,27.74,27.82,27.12,27.17,332645,0
+PPC.US,D,20240201,000000,27.1,27.51,26.89,27.5,700444,0
+PPC.US,D,20240202,000000,27.44,27.525,27.024,27.04,554817,0
+PPC.US,D,20240205,000000,27.35,27.6737,26.93,26.95,749741,0
+PPC.US,D,20240206,000000,26.95,27.01,26.8,26.92,492316,0
+PPC.US,D,20240207,000000,26.93,27.32,26.52,27.14,662696,0
+PPC.US,D,20240208,000000,27.12,27.31,27.01,27.29,325404,0
+PPC.US,D,20240209,000000,27.38,27.39,27.18,27.31,544324,0
+PPC.US,D,20240212,000000,27.31,28.23,27.31,28.03,799085,0
+PPC.US,D,20240213,000000,27.89,28.055,27.57,28.01,666394,0
+PPC.US,D,20240214,000000,28.01,28.13,27.59,28.08,548364,0
+PPC.US,D,20240215,000000,28.17,28.845,27.99,28.59,599287,0
+PPC.US,D,20240216,000000,28.44,28.76,28.22,28.55,389904,0
+PPC.US,D,20240220,000000,28.45,29.2325,28.2916,29.13,699270,0
+PPC.US,D,20240221,000000,29.2,29.24,28.91,28.98,391496,0
+PPC.US,D,20240222,000000,28.95,28.95,28.6,28.76,417596,0
+PPC.US,D,20240223,000000,28.72,29.02,28.49,28.87,889883,0
+PPC.US,D,20240226,000000,31,31.2399,30,31.19,2749923,0
+PPC.US,D,20240227,000000,31.72,32.63,31.48,32.21,1987727,0
+PPC.US,D,20240228,000000,32.35,32.56,32.04,32.36,1296634,0
+PPC.US,D,20240229,000000,32.48,32.5,31.31,31.84,1403307,0
+PPC.US,D,20240301,000000,31.83,32.12,31.565,32.09,1015175,0
+PPC.US,D,20240304,000000,32.09,32.25,31.6,31.85,685146,0
+PPC.US,D,20240305,000000,32,32.51,31.8,32.3,738070,0
+PPC.US,D,20240306,000000,32.31,32.315,31.73,31.97,502648,0
+PPC.US,D,20240307,000000,32.07,32.45,31.77,32.39,858730,0
+PPC.US,D,20240308,000000,32.33,32.45,32.06,32.39,435075,0
+PPC.US,D,20240311,000000,32.57,33.12,32.42,32.86,952841,0
+PPC.US,D,20240312,000000,32.77,33.62,32.75,33.38,1379236,0
+PPC.US,D,20240313,000000,33.54,33.69,32.65,32.98,1075804,0
+PPC.US,D,20240314,000000,32.93,33.77,32.82,33.76,675805,0
+PPC.US,D,20240315,000000,33.73,33.99,33.355,33.69,1128402,0
+PPC.US,D,20240318,000000,33.76,33.925,33.55,33.76,586400,0
+PPC.US,D,20240319,000000,33.82,33.98,33.46,33.57,499667,0
+PPC.US,D,20240320,000000,33.5,33.78,33.252,33.72,519928,0
+PPC.US,D,20240321,000000,33.89,33.98,33.7,33.9,775687,0
+PPC.US,D,20240322,000000,34.02,34.13,33.825,33.85,448721,0
+PPC.US,D,20240325,000000,33.94,34.2,33.87,34.16,340990,0
+PPC.US,D,20240326,000000,34.14,34.365,34.1,34.31,413094,0
+PPC.US,D,20240327,000000,34.48,34.67,34.38,34.59,349617,0
+PPC.US,D,20240328,000000,34.64,34.795,34.19,34.32,677122,0
+PPC.US,D,20240401,000000,34.41,34.735,34.06,34.51,586759,0
+PPC.US,D,20240402,000000,34.69,35.4,34.4,35.1,907023,0
+PPC.US,D,20240403,000000,35.12,35.275,34.63,34.71,1224155,0
+PPC.US,D,20240404,000000,34.67,35.14,34.59,34.82,458010,0
+PPC.US,D,20240405,000000,34.83,35.1,34.71,35.08,466616,0
+PPC.US,D,20240408,000000,35.12,35.49,34.99,35.25,433264,0
+PPC.US,D,20240409,000000,35.44,35.61,35.09,35.31,564886,0
+PPC.US,D,20240410,000000,35.16,35.27,34.92,35.19,402436,0
+PPC.US,D,20240411,000000,35.24,36.05,35.225,36,617057,0
+PPC.US,D,20240412,000000,36,36.15,35.02,35.14,522377,0
+PPC.US,D,20240415,000000,35.45,35.9195,35.36,35.43,658972,0
+PPC.US,D,20240416,000000,35.04,35.61,35,35.57,557237,0
+PPC.US,D,20240417,000000,35.71,35.82,35.02,35.28,598326,0
+PPC.US,D,20240418,000000,35.25,35.84,35.25,35.55,511687,0
+PPC.US,D,20240419,000000,35.56,35.905,35.56,35.76,542398,0
+PPC.US,D,20240422,000000,36.02,36.47,35.8,35.99,579953,0
+PPC.US,D,20240423,000000,35.94,36.1773,35.68,35.72,494093,0
+PPC.US,D,20240424,000000,35.72,36.12,35.63,36,411970,0
+PPC.US,D,20240425,000000,35.84,35.91,35.2886,35.88,547455,0
+PPC.US,D,20240426,000000,35.86,36.06,35.65,35.76,318860,0
+PPC.US,D,20240429,000000,35.85,36.25,35.6,36.14,552379,0
+PPC.US,D,20240430,000000,36.14,36.18,35.81,36.02,910959,0
+PPC.US,D,20240501,000000,35.93,36.09,35.35,35.39,887174,0
+PPC.US,D,20240502,000000,35.31,36.44,33.67,35.95,1414179,0
+PPC.US,D,20240503,000000,35.97,36.76,35.97,36.28,910096,0
+PPC.US,D,20240506,000000,36.83,36.9881,35.81,36.65,855130,0
+PPC.US,D,20240507,000000,36.75,36.935,36.45,36.55,651608,0
+PPC.US,D,20240508,000000,36.63,37.4,36.5,37.11,625072,0
+PPC.US,D,20240509,000000,37.2,37.82,37.15,37.48,632133,0
+PPC.US,D,20240510,000000,37.42,37.55,36.88,37.13,595232,0
+PPC.US,D,20240513,000000,37.17,37.92,36.96,37.78,577768,0
+PPC.US,D,20240514,000000,37.77,38.575,37.49,38.5,574100,0
+PPC.US,D,20240515,000000,38.66,39,38.22,38.32,664867,0
+PPC.US,D,20240516,000000,38.32,38.405,37.6,37.7,561357,0
+PPC.US,D,20240517,000000,37.83,37.895,36.96,37.36,664353,0
+PPC.US,D,20240520,000000,37.4,38.14,37.365,38.11,638533,0
+PPC.US,D,20240521,000000,38.24,38.69,37.64,37.79,619768,0
+PPC.US,D,20240522,000000,37.57,37.62,36.125,36.4,885871,0
+PPC.US,D,20240523,000000,36.35,36.48,35.55,35.71,780688,0
+PPC.US,D,20240524,000000,35.71,36.6,35.53,36.44,679369,0
+PPC.US,D,20240528,000000,36.29,36.48,35.68,36.1,722157,0
+PPC.US,D,20240529,000000,36.02,36.63,35.96,36.41,636244,0
+PPC.US,D,20240530,000000,36.41,36.489,35.73,35.78,655327,0
+PPC.US,D,20240531,000000,35.75,35.93,35.46,35.93,635551,0
+PPC.US,D,20240603,000000,35.96,36.13,34.63,34.86,997127,0
+PPC.US,D,20240604,000000,34.73,34.91,34.52,34.66,818548,0
+PPC.US,D,20240605,000000,34.66,34.75,33.7,34.16,1025219,0
+PPC.US,D,20240606,000000,34.23,34.51,34.04,34.24,497525,0
+PPC.US,D,20240607,000000,34.14,34.44,33.985,34.1,518106,0
+PPC.US,D,20240610,000000,34.1,34.49,33.94,34.19,609436,0
+PPC.US,D,20240611,000000,34.17,35.08,34.01,35.02,709533,0
+PPC.US,D,20240612,000000,35.06,35.4,34.49,35.01,513743,0
+PPC.US,D,20240613,000000,34.87,35.16,34.53,34.87,524680,0
+PPC.US,D,20240614,000000,34.7,34.84,34.37,34.78,361031,0
+PPC.US,D,20240617,000000,34.75,34.94,34.465,34.72,494325,0
+PPC.US,D,20240618,000000,35.05,35.55,34.76,35.53,480135,0
+PPC.US,D,20240620,000000,35.64,36.83,35.57,36.14,571550,0
+PPC.US,D,20240621,000000,36.2,36.875,36.035,36.84,828158,0
+PPC.US,D,20240624,000000,36.88,37.73,36.88,37.65,506679,0
+PPC.US,D,20240625,000000,37.79,38.305,37.635,38.17,574633,0
+PPC.US,D,20240626,000000,38.17,38.46,37.77,38.01,572672,0
+PPC.US,D,20240627,000000,37.96,38.44,36.52,38.29,453002,0
+PPC.US,D,20240628,000000,38.34,38.61,37.71,38.49,813326,0
+PPC.US,D,20240701,000000,38.61,38.81,38.18,38.24,351728,0
+PPC.US,D,20240702,000000,38.23,38.84,38.0501,38.76,438365,0
+PPC.US,D,20240703,000000,38.93,38.93,38.53,38.67,318842,0
+PPC.US,D,20240705,000000,38.5,38.5,37.78,38.07,452934,0
+PPC.US,D,20240708,000000,38.15,38.5,38.1,38.25,255281,0
+PPC.US,D,20240709,000000,38.3,38.38,37.87,37.93,329000,0
+PPC.US,D,20240710,000000,38.04,38.54,38.005,38.05,489591,0
+PPC.US,D,20240711,000000,38.11,38.11,37.28,37.92,573912,0
+PPC.US,D,20240712,000000,38.12,38.21,37.96,38.08,345675,0
+PPC.US,D,20240715,000000,38.2,38.67,38.134,38.29,483069,0
+PPC.US,D,20240716,000000,38.36,39.235,38.36,39.12,705455,0
+PPC.US,D,20240717,000000,39.31,40.21,38.875,38.99,712030,0
+PPC.US,D,20240718,000000,38.91,39.86,38.78,39.8,683579,0
+PPC.US,D,20240719,000000,39.73,39.86,39,39.35,563170,0
+PPC.US,D,20240722,000000,39.44,40.1,39.37,39.92,465041,0
+PPC.US,D,20240723,000000,40.01,40.03,39.42,39.47,363066,0
+PPC.US,D,20240724,000000,39.47,40.34,39.31,40.1,605611,0
+PPC.US,D,20240725,000000,40.33,41.435,39.79,41.06,811974,0
+PPC.US,D,20240726,000000,41.11,41.75,40.88,41.63,512028,0
+PPC.US,D,20240729,000000,41.71,41.77,41.05,41.24,483040,0
+PPC.US,D,20240730,000000,41.17,41.87,40.94,41.46,637004,0
+PPC.US,D,20240731,000000,41.64,41.85,40,41.23,958246,0
+PPC.US,D,20240801,000000,43,44.62,40.57,42.21,1550320,0
+PPC.US,D,20240802,000000,42.29,42.62,40.98,41.47,828745,0
+PPC.US,D,20240805,000000,40.85,43.92,40.76,43.31,1832898,0
+PPC.US,D,20240806,000000,43.31,45.48,43.31,43.71,1652864,0
+PPC.US,D,20240807,000000,43.62,44.46,43.27,44.05,1186353,0
+PPC.US,D,20240808,000000,43.98,44.97,43.93,44.42,1247655,0
+PPC.US,D,20240809,000000,44.51,44.92,44.07,44.67,998175,0
+PPC.US,D,20240812,000000,44.08,44.25,43.24,43.96,1178206,0
+PPC.US,D,20240813,000000,44,44.38,43.7725,44.22,856960,0
+PPC.US,D,20240814,000000,44.29,45.8896,44.29,45.69,1267957,0
+PPC.US,D,20240815,000000,45.1,45.12,44.105,44.19,1571132,0
+PPC.US,D,20240816,000000,43.82,44.32,42.66,43.3,2019943,0
+PPC.US,D,20240819,000000,43.51,43.85,42.85,43.74,1028213,0
+PPC.US,D,20240820,000000,43.72,43.74,43.06,43.54,543061,0
+PPC.US,D,20240821,000000,43.77,44.1,43.47,43.97,671985,0
+PPC.US,D,20240822,000000,43.99,44.09,43.65,43.97,688809,0
+PPC.US,D,20240823,000000,43.97,44.72,43.66,44.67,548766,0
+PPC.US,D,20240826,000000,44.79,45.43,44.79,45.13,633770,0
+PPC.US,D,20240827,000000,45.18,45.29,44.54,44.73,715651,0
+PPC.US,D,20240828,000000,44.74,45.76,44.5,45.69,846322,0
+PPC.US,D,20240829,000000,45.91,46.702,45.56,46.51,1037742,0
+PPC.US,D,20240830,000000,46.66,47.44,46.26,46.58,1105871,0
+PPC.US,D,20240903,000000,46.94,47.19,45.58,45.81,981598,0
+PPC.US,D,20240904,000000,45.69,46.74,45.39,46.2,803969,0
+PPC.US,D,20240905,000000,46.09,46.13,45.385,45.48,660411,0
+PPC.US,D,20240906,000000,45.44,46.02,45.12,45.27,870314,0
+PPC.US,D,20240909,000000,45.46,45.915,45.02,45.12,1219418,0
+PPC.US,D,20240910,000000,45.12,45.36,42.85,43.05,1586475,0
+PPC.US,D,20240911,000000,43.16,43.25,41.85,42.01,1575996,0
+PPC.US,D,20240912,000000,42,42.06,40.95,41.27,1614654,0
+PPC.US,D,20240913,000000,41.36,41.6,40.09,40.37,1647883,0
+PPC.US,D,20240916,000000,40.5,41.3793,40.26,41.05,2116340,0
+PPC.US,D,20240917,000000,41.27,42.46,41.17,41.47,1436384,0
+PPC.US,D,20240918,000000,41.44,43.05,41.44,42.16,3007687,0
+PPC.US,D,20240919,000000,42.42,43.3,41.84,43.25,1700565,0
+PPC.US,D,20240920,000000,43.68,43.79,41.63,41.77,7167284,0
+PPC.US,D,20240923,000000,42,43.08,41.86,43.01,2395252,0
+PPC.US,D,20240924,000000,43.01,43.3,42.6101,43.07,1244767,0
+PPC.US,D,20240925,000000,43,43.14,41.83,42.63,4193169,0
+PPC.US,D,20240926,000000,42.44,44.22,42.25,43.1,3548327,0
+PPC.US,D,20240927,000000,43.06,44.11,42.98,44.06,1355552,0
+PPC.US,D,20240930,000000,44.3,46.2799,43.8763,46.05,2256686,0
+PPC.US,D,20241001,000000,45.99,48.47,45.7501,48.12,2871423,0
+PPC.US,D,20241002,000000,48.29,49.07,47.51,47.86,2354908,0
+PPC.US,D,20241003,000000,47.83,48.065,43.525,43.57,2807090,0
+PPC.US,D,20241004,000000,43.59,44.65,43.405,44.6,1641559,0
+PPC.US,D,20241007,000000,44.68,45.55,44.37,45.51,866435,0
+PPC.US,D,20241008,000000,45.37,47.2,45.37,46.12,1261772,0
+PPC.US,D,20241009,000000,46.12,46.67,45.535,45.61,1005136,0
+PPC.US,D,20241010,000000,45.66,45.84,44.12,44.77,1225238,0
+PPC.US,D,20241011,000000,44.85,45.3725,44.2,44.58,956893,0
+PPC.US,D,20241014,000000,44.61,45.37,44.335,45.12,818351,0
+PPC.US,D,20241015,000000,44.94,45.67,44.82,45.27,1252316,0
+PPC.US,D,20241016,000000,45.45,46.735,44.831,45.56,1330346,0
+PPC.US,D,20241017,000000,45.41,45.65,44.47,45.44,963371,0
+PPC.US,D,20241018,000000,45.3,45.64,44.88,45.39,640478,0
+PPC.US,D,20241021,000000,45.49,45.6999,44.6,44.65,596842,0
+PPC.US,D,20241022,000000,44.57,44.84,44.2,44.74,730582,0
+PPC.US,D,20241023,000000,44.54,45.99,43.4,45.84,852624,0
+PPC.US,D,20241024,000000,45.94,46.59,45.73,46.55,873775,0
+PPC.US,D,20241025,000000,46.57,46.89,46.155,46.21,550828,0
+PPC.US,D,20241028,000000,46.47,48.3,46.27,47.45,1397171,0
+PPC.US,D,20241029,000000,47.1,48.24,46.79,48.09,1013081,0
+PPC.US,D,20241030,000000,48.12,48.37,47.326,47.69,1335442,0
+PPC.US,D,20241031,000000,49.38,50.14,46.36,48.44,1822534,0
+PPC.US,D,20241101,000000,48.98,51.21,48.64,50.17,1827521,0
+PPC.US,D,20241104,000000,50.29,51.3,49.91,51.25,1256377,0
+PPC.US,D,20241105,000000,51.25,53.91,51,53.78,1110078,0
+PPC.US,D,20241106,000000,54.76,55.5,52.57,52.84,1115148,0
+PPC.US,D,20241107,000000,52.89,52.98,52.1,52.35,1082061,0
+PPC.US,D,20241108,000000,52.6,54.17,52.4,53.82,661636,0
+PPC.US,D,20241111,000000,54.06,54.45,52.87,53.27,800605,0
+PPC.US,D,20241112,000000,53.47,54.23,53.15,53.27,790293,0
+PPC.US,D,20241113,000000,53.37,53.7,52.52,52.72,634227,0
+PPC.US,D,20241114,000000,52.34,52.83,49.68,50.33,1068991,0
+PPC.US,D,20241115,000000,50.45,51.89,50.13,51.34,1154875,0
+PPC.US,D,20241118,000000,51.61,52.08,50.65,51.7,694688,0
+PPC.US,D,20241119,000000,51.38,52.77,51.3,52.21,643989,0
+PPC.US,D,20241120,000000,52.02,52.75,51.9504,52.21,791142,0
+PPC.US,D,20241121,000000,52.34,52.57,51.58,52.25,577129,0
+PPC.US,D,20241122,000000,52.5,52.6,51.51,51.71,620458,0
+PPC.US,D,20241125,000000,52.03,52.185,50.1,50.31,1152202,0
+PPC.US,D,20241126,000000,50,50.93,49.8,50.73,832675,0
+PPC.US,D,20241127,000000,50.55,51.1,50.2,50.48,608803,0
+PPC.US,D,20241129,000000,50.69,51.66,50.5949,51.61,556641,0
+PPC.US,D,20241202,000000,51.445,51.66,50.14,51.4,1104339,0
+PPC.US,D,20241203,000000,51.67,52.77,50.95,51.27,1212940,0
+PPC.US,D,20241204,000000,51.06,51.65,50.07,51.43,805826,0
+PPC.US,D,20241205,000000,51.42,51.7,50.86,51.04,561490,0
+PPC.US,D,20241206,000000,51.05,51.0585,50.095,50.36,669120,0
+PPC.US,D,20241209,000000,50.35,50.59,48.34,48.4,1160543,0
+PPC.US,D,20241210,000000,48.77,49.225,47.73,48.77,957239,0
+PPC.US,D,20241211,000000,48.99,50.23,48.99,49.99,983384,0
+PPC.US,D,20241212,000000,50.05,50.45,49.29,49.83,694903,0
+PPC.US,D,20241213,000000,49.92,50.26,49.55,49.96,704727,0
+PPC.US,D,20241216,000000,50.12,51.96,50.11,51.19,1826060,0
+PPC.US,D,20241217,000000,51.25,51.535,50.59,50.65,860422,0
+PPC.US,D,20241218,000000,50.65,50.7605,48.08,48.16,1216712,0
+PPC.US,D,20241219,000000,48.27,48.515,47.04,47.53,1165746,0
+PPC.US,D,20241220,000000,47.16,47.7,46.08,46.16,5166961,0
+PPC.US,D,20241223,000000,46.19,46.54,45.67,45.89,1542366,0
+PPC.US,D,20241224,000000,46.1,46.4,45.89,46.3,404683,0
+PPC.US,D,20241226,000000,46.11,46.21,45.42,45.62,830672,0
+PPC.US,D,20241227,000000,45.6,45.94,44.96,45.92,1027601,0
+PPC.US,D,20241230,000000,45.89,45.89,45.04,45.4,826212,0
+PPC.US,D,20241231,000000,45.23,46.04,45.07,45.39,757868,0
+PPC.US,D,20250102,000000,45.69,47.36,45.6,47.23,1086985,0
+PPC.US,D,20250103,000000,47.48,48.08,46.95,47.92,1055158,0
+PPC.US,D,20250106,000000,47.61,47.777,46.085,46.51,1013686,0
+PPC.US,D,20250107,000000,46.43,46.86,45.225,45.33,747321,0
+PPC.US,D,20250108,000000,45.33,46.24,45.15,45.94,649446,0
+PPC.US,D,20250110,000000,45.54,46.55,45.2025,45.95,747540,0
+PPC.US,D,20250113,000000,45.62,46.3,45.32,45.53,758020,0
+PPC.US,D,20250114,000000,45.48,46.03,45.13,45.82,612892,0
+PPC.US,D,20250115,000000,46.13,46.8985,45.76,45.83,969280,0
+PPC.US,D,20250116,000000,45.73,46.11,45.042,45.32,689693,0
+PPC.US,D,20250117,000000,45.34,45.705,45.15,45.3,864528,0
+PPC.US,D,20250121,000000,45.24,45.7,43.89,44.52,1362005,0
+PPC.US,D,20250122,000000,44.78,45.62,44.47,45.06,1236573,0
+PPC.US,D,20250123,000000,45.33,46.77,45.1,46.69,1373512,0
+PPC.US,D,20250124,000000,46.69,46.89,45.08,45.57,1044410,0
+PPC.US,D,20250127,000000,45.29,46.96,45.19,46.29,980927,0
+PPC.US,D,20250128,000000,46.41,47.79,46.25,46.3,934887,0
+PPC.US,D,20250129,000000,46.37,47.015,46.12,46.89,664762,0
+PPC.US,D,20250130,000000,47.08,47.515,46.3807,47.3,823593,0
+PPC.US,D,20250131,000000,47.2,47.41,46.2,46.54,812484,0
+PPC.US,D,20250203,000000,46.9,48.47,46.345,47.81,1420675,0
+PPC.US,D,20250204,000000,47.78,48.1599,46.65,47.26,965033,0
+PPC.US,D,20250205,000000,47.19,47.79,46.875,47.7,940762,0
+PPC.US,D,20250206,000000,48.55,48.72,47.75,48.65,1233127,0
+PPC.US,D,20250207,000000,48.88,51.21,48.61,51.05,1302242,0
+PPC.US,D,20250210,000000,51.14,51.9,50.91,51.5,1115738,0
+PPC.US,D,20250211,000000,51.62,52.63,51.24,52.55,1712129,0
+PPC.US,D,20250212,000000,51.82,52.41,50.01,50.33,1721608,0
+PPC.US,D,20250213,000000,48.88,52.21,47.96,52.05,1899461,0
+PPC.US,D,20250214,000000,52.86,57.16,52.84,53.88,2882206,0
+PPC.US,D,20250218,000000,53.8,54.16,51.51,52.15,1194667,0
+PPC.US,D,20250219,000000,52.06,53.205,51.47,53.11,1295592,0
+PPC.US,D,20250220,000000,52.94,53,51.12,51.84,954249,0
+PPC.US,D,20250221,000000,51.86,53.73,51.44,53.13,1181238,0
+PPC.US,D,20250224,000000,53.27,54.58,53.27,53.98,1254974,0
+PPC.US,D,20250225,000000,53.76,54.71,53.28,53.96,1223689,0
+PPC.US,D,20250226,000000,54.2,54.92,53.86,54.19,1084899,0
+PPC.US,D,20250227,000000,54.23,54.9,53.56,53.81,805067,0
+PPC.US,D,20250228,000000,54,54.71,53.835,54.39,1299443,0
+PPC.US,D,20250303,000000,54.42,56.38,54.405,54.76,1327202,0
+PPC.US,D,20250304,000000,54.49,55.06,53.03,53.91,1490736,0
+PPC.US,D,20250305,000000,53.56,54.3,52.99,53.38,1185589,0
+PPC.US,D,20250306,000000,52.99,53.97,52.4264,52.6,889145,0
+PPC.US,D,20250307,000000,52.66,54.85,52.28,54.62,1131171,0
+PPC.US,D,20250310,000000,54.22,56.88,54.1454,55.93,1239473,0
+PPC.US,D,20250311,000000,55.5,56,53.3,53.33,1516734,0
+PPC.US,D,20250312,000000,53.05,53.81,49.59,51.11,1949302,0
+PPC.US,D,20250313,000000,51.15,51.16,49.75,50.27,1212805,0
+PPC.US,D,20250314,000000,51.36,51.84,49.18,49.62,1476047,0
+PPC.US,D,20250317,000000,49.75,50.47,49.01,49.6,1598426,0
+PPC.US,D,20250318,000000,49.9,50.05,48.79,49.67,1616807,0
+PPC.US,D,20250319,000000,49.58,50.68,49.33,50.47,1549173,0
+PPC.US,D,20250320,000000,50.41,52.42,50.155,51.93,1449323,0
+PPC.US,D,20250321,000000,52,52.4889,48,49.23,9453969,0
+PPC.US,D,20250324,000000,49.91,51.11,49.8528,50.78,2049943,0
+PPC.US,D,20250325,000000,50.42,51.335,50.29,51.07,1196639,0
+PPC.US,D,20250326,000000,51.22,52.8,51.2136,52.59,1151402,0
+PPC.US,D,20250327,000000,52.61,53.27,52.11,53.24,837922,0
+PPC.US,D,20250328,000000,53.69,54.18,53.04,53.39,1391476,0
+PPC.US,D,20250331,000000,53.37,55.15,53.09,54.51,1232516,0
+PPC.US,D,20250401,000000,55.2,56.73,54.83,56.26,1839252,0
+PPC.US,D,20250402,000000,56.03,56.13,54.255,55.3,1609884,0
+PPC.US,D,20250403,000000,48.23,51.31,48.04,51.06,1789959,0
+PPC.US,D,20250404,000000,50.1,51.54,49.48,49.97,1741634,0
+PPC.US,D,20250407,000000,48.14,50.23,46.52,49.47,2279383,0
+PPC.US,D,20250408,000000,50.23,51.6754,48.4,49.08,1248786,0
+PPC.US,D,20250409,000000,48.35,50.52,48.19,50.37,1593663,0
+PPC.US,D,20250410,000000,50.45,51.9,49.9191,51.53,1101651,0
+PPC.US,D,20250411,000000,51.53,53.125,51.15,52.81,1319774,0
+PPC.US,D,20250414,000000,53.07,53.55,51.84,52.58,1590360,0
+PPC.US,D,20250415,000000,52.98,53.78,52.69,53.29,1120647,0
+PPC.US,D,20250416,000000,53.5,54.18,53.195,53.34,1033488,0
+PPC.US,D,20250417,000000,53.51,54.29,53.41,54.015,879968,0
+PPC.US,D,20250421,000000,54.02,54.41,53.11,53.64,989764,0
+PPC.US,D,20250422,000000,54.09,55.1786,53.83,54.52,885541,0
+PPC.US,D,20250423,000000,54.36,54.79,53.72,54.58,1058714,0
+PPC.US,D,20250424,000000,54.61,54.995,53.81,53.97,1239812,0
+PPC.US,D,20250425,000000,54.32,54.32,52.76,53.55,636792,0
+PPC.US,D,20250428,000000,53.75,54.15,53.04,53.31,758503,0
+PPC.US,D,20250429,000000,53.17,54.115,52.59,53.98,904761,0
+PPC.US,D,20250430,000000,54.21,54.735,53.5013,54.58,1266779,0
+PPC.US,D,20250501,000000,48.22,48.78,46.04,46.75,4390990,0
+PPC.US,D,20250502,000000,46.59,46.96,45.37,46.14,2748641,0
+PPC.US,D,20250505,000000,45.99,46.93,45.55,46.78,1939408,0
+PPC.US,D,20250506,000000,46.94,47.2,46.305,46.64,1200706,0
+PPC.US,D,20250507,000000,46.77,46.99,46.25,46.78,1008086,0
+PPC.US,D,20250508,000000,47.045,47.72,46.625,47.3,1298620,0
+PPC.US,D,20250509,000000,47.26,47.41,46.69,47.07,846539,0
+PPC.US,D,20250512,000000,46.81,47.07,45.6854,46.31,1118905,0
+PPC.US,D,20250513,000000,46.31,46.99,46.06,46.63,1124702,0
+PPC.US,D,20250514,000000,46.51,46.7488,45.67,45.69,1116333,0
+PPC.US,D,20250515,000000,45.78,47.39,45.74,47.28,1309922,0
+PPC.US,D,20250516,000000,47.12,48.77,46.88,48.64,1386906,0
+PPC.US,D,20250519,000000,48.64,49.03,48.255,48.75,1110969,0
+PPC.US,D,20250520,000000,50.32,51.45,49.745,51.21,2383322,0
+PPC.US,D,20250521,000000,51.03,51.24,50.54,50.91,1136754,0
+PPC.US,D,20250522,000000,50.87,50.995,48.8613,49.19,1103383,0
+PPC.US,D,20250523,000000,49.19,49.79,48.6975,49.6,794827,0
+PPC.US,D,20250527,000000,49.48,49.53,47.42,48.32,979346,0
+PPC.US,D,20250528,000000,48.15,48.565,47.8,48.45,969773,0
+PPC.US,D,20250529,000000,48.26,49.04,47.64,49,1088957,0
+PPC.US,D,20250530,000000,48.99,49.64,48.825,49.16,938929,0
+PPC.US,D,20250602,000000,48.84,49.57,48.335,49.53,980941,0
+PPC.US,D,20250603,000000,49.39,49.64,48.515,49.18,1060464,0
+PPC.US,D,20250604,000000,49.28,49.28,47.55,47.64,1066392,0
+PPC.US,D,20250605,000000,47.51,47.77,47.125,47.485,975887,0
+PPC.US,D,20250606,000000,47.56,47.8,46.795,46.97,891339,0
+PPC.US,D,20250609,000000,46.83,46.83,45.52,45.87,1290390,0
+PPC.US,D,20250610,000000,46.03,46.4,45.2,45.38,1403939,0
+PPC.US,D,20250611,000000,45.36,45.8,44.6,45.11,1537396,0
+PPC.US,D,20250612,000000,45.6,45.82,44.89,45.75,1112167,0
+PPC.US,D,20250613,000000,45.69,46.345,44.61,46.14,941385,0
+PPC.US,D,20250616,000000,46.16,46.98,45.78,45.96,970692,0
+PPC.US,D,20250617,000000,45.91,46.48,45.67,45.9,835785,0
+PPC.US,D,20250618,000000,45.93,46.27,45.585,45.9,1390540,0
+PPC.US,D,20250620,000000,45.99,46.2599,45.075,45.44,1824924,0
+PPC.US,D,20250623,000000,45.28,46.21,45.195,46.08,977771,0
+PPC.US,D,20250624,000000,46.08,46.95,45.695,46.62,958155,0
+PPC.US,D,20250625,000000,46.39,46.39,44.835,44.91,939778,0
+PPC.US,D,20250626,000000,44.99,45.38,44.45,44.55,1177406,0
+PPC.US,D,20250627,000000,44.63,44.88,44.04,44.56,2073314,0
+PPC.US,D,20250630,000000,44.56,45.06,44.07,44.98,1405600,0
+PPC.US,D,20250701,000000,45.12,45.73,44.72,45.49,1543815,0
+PPC.US,D,20250702,000000,45.35,45.82,45.0353,45.73,1466935,0
+PPC.US,D,20250703,000000,45.67,46.19,45.27,45.89,564146,0
+PPC.US,D,20250707,000000,45.74,46.02,44.795,45.23,1554628,0
+PPC.US,D,20250708,000000,44.97,46.125,44.86,45.76,1021943,0
+PPC.US,D,20250709,000000,45.81,46.11,44.88,45.29,1081455,0
+PPC.US,D,20250710,000000,44.93,45.58,44.77,44.89,1417932,0
+PPC.US,D,20250711,000000,44.83,45.18,44.38,45.06,863715,0
+PPC.US,D,20250714,000000,45.21,45.63,44.77,45.06,679339,0
+PPC.US,D,20250715,000000,44.71,45.24,43.995,44.03,1901999,0
+PPC.US,D,20250716,000000,44.02,44.36,43.58,44.16,935576,0
+PPC.US,D,20250717,000000,44.09,45.08,43.845,45.06,1283972,0
+PPC.US,D,20250718,000000,45.06,45.7,44.69,44.94,785097,0
+PPC.US,D,20250721,000000,45.2,46.59,45,45.73,1332660,0
+PPC.US,D,20250722,000000,45.82,47.4,45.805,47,1944561,0
+PPC.US,D,20250723,000000,47.03,48.215,46.875,48.07,956408,0
+PPC.US,D,20250724,000000,48.07,48.07,47.26,47.29,1053855,0
+PPC.US,D,20250725,000000,47.18,47.87,46.785,47.85,729374,0
+PPC.US,D,20250728,000000,47.63,48.65,47.295,47.65,1231456,0
+PPC.US,D,20250729,000000,47.79,48.4,46.72,46.92,1660221,0
+PPC.US,D,20250730,000000,46.98,47.975,46.42,47.7,1620190,0
+PPC.US,D,20250731,000000,47.41,49.5,47.0976,47.39,1837736,0
+PPC.US,D,20250801,000000,47.69,48.54,46.19,47.93,1465490,0
+PPC.US,D,20250804,000000,48,49.39,47.85,49.01,1992201,0
+PPC.US,D,20250805,000000,48.99,49.44,48.68,48.96,1175040,0
+PPC.US,D,20250806,000000,48.95,49.895,48.6068,49.32,914434,0
+PPC.US,D,20250807,000000,49.39,49.92,49.23,49.91,825338,0
+PPC.US,D,20250808,000000,49.9,50.56,49.81,49.96,761828,0
+PPC.US,D,20250811,000000,50.01,50.42,49.94,50.41,606853,0
+PPC.US,D,20250812,000000,50.2,50.35,49.46,49.84,1256264,0
+PPC.US,D,20250813,000000,49.67,50.09,49.415,49.63,1817079,0
+PPC.US,D,20250814,000000,49.44,49.44,47.34,47.76,1262423,0
+PPC.US,D,20250815,000000,47.84,48.36,47.67,47.97,1305283,0
+PPC.US,D,20250818,000000,48.08,48.25,47.34,47.87,1324500,0
+PPC.US,D,20250819,000000,47.93,48.48,47.595,47.79,1691153,0
+PPC.US,D,20250820,000000,45.88,47.7,45.52,47.18,1738523,0
+PPC.US,D,20250821,000000,47,47.5015,46.4667,47.26,1591705,0
+PPC.US,D,20250822,000000,47.67,47.67,46.13,46.16,1512559,0
+PPC.US,D,20250825,000000,46.075,46.2,45.03,45.06,1443048,0
+PPC.US,D,20250826,000000,45.01,45.05,44.175,44.61,1049468,0
+PPC.US,D,20250827,000000,44.57,45,44.295,44.93,1120085,0
+PPC.US,D,20250828,000000,44.68,44.865,43.54,43.63,682453,0
+PPC.US,D,20250829,000000,43.83,44.59,43.66,44.45,1092719,0
+PPC.US,D,20250902,000000,44.45,45.4441,44.1007,44.64,2358624,0
+PPC.US,D,20250903,000000,44.35,44.44,43.29,43.52,1501232,0
+PPC.US,D,20250904,000000,43.968,44.5639,43.63,44.32,1553233,0
+PPC.US,D,20250905,000000,44.4,44.55,43.44,44.29,1446491,0
+PPC.US,D,20250908,000000,44.16,44.655,43.87,44.55,1075203,0
+PPC.US,D,20250909,000000,44.44,44.8694,43.63,43.66,1317779,0
+PPC.US,D,20250910,000000,43.43,43.535,41.95,43.3,1763167,0
+PPC.US,D,20250911,000000,43.47,44.12,42.965,44.06,1930840,0
+PPC.US,D,20250912,000000,43.79,44.01,43.2,43.63,1559658,0
+PPC.US,D,20250915,000000,43.66,43.84,42.7865,42.82,1063749,0
+PPC.US,D,20250916,000000,42.8,42.9,42.21,42.54,1305113,0
+PPC.US,D,20250917,000000,42.52,43.22,42.185,42.32,1819809,0
+PPC.US,D,20250918,000000,41.97,42.205,40.9247,41.39,2047919,0
+PPC.US,D,20250919,000000,41.52,41.52,40.57,40.69,2748114,0
+PPC.US,D,20250922,000000,40.76,41.245,40.515,41.19,2435697,0
+PPC.US,D,20250923,000000,41.34,41.44,40.39,40.64,2038598,0
+PPC.US,D,20250924,000000,40.56,41.6,40.5446,41.31,2042522,0
+PPC.US,D,20250925,000000,41.43,41.6459,40.52,40.84,2094312,0
+PPC.US,D,20250926,000000,40.95,41.105,40.32,40.53,1353376,0
+PPC.US,D,20250929,000000,40.91,40.91,40.06,40.22,1585470,0
+PPC.US,D,20250930,000000,40.1,40.93,39.9,40.72,1473651,0
+PPC.US,D,20251001,000000,40.75,41.48,40.47,41.24,1717106,0
+PPC.US,D,20251002,000000,41,41.2599,40.605,40.92,1302196,0
+PPC.US,D,20251003,000000,40.78,41.45,40.59,40.72,915808,0
+PPC.US,D,20251006,000000,40.54,40.755,38.35,38.52,1706555,0
+PPC.US,D,20251007,000000,38.54,38.57,37.43,38.56,2680578,0
+PPC.US,D,20251008,000000,38.36,38.475,37.03,37.98,3625803,0
+PPC.US,D,20251009,000000,37.98,38.65,37.85,37.89,2545982,0
+PPC.US,D,20251010,000000,38.11,38.91,37.84,38.81,2163104,0
+PPC.US,D,20251013,000000,38.33,38.59,37.4095,37.79,1928906,0
+PPC.US,D,20251014,000000,38.04,38.165,37.45,38.07,1407547,0
+PPC.US,D,20251015,000000,38.01,38.6,37.69,38.14,1429131,0
+PPC.US,D,20251016,000000,38.08,38.24,37.09,37.28,1272067,0
+PPC.US,D,20251017,000000,37.62,37.79,37.26,37.36,994727,0
+PPC.US,D,20251020,000000,37.36,37.7,36.9,37.46,1287512,0
+PPC.US,D,20251021,000000,37.44,37.79,37.07,37.78,1365004,0
+PPC.US,D,20251022,000000,37.91,38.645,37.59,38.14,2020854,0
+PPC.US,D,20251023,000000,38.14,38.14,37.21,37.61,1265236,0
+PPC.US,D,20251024,000000,37.68,37.85,37.06,37.47,1362942,0
+PPC.US,D,20251027,000000,37.65,37.99,37.39,37.91,1255625,0
+PPC.US,D,20251028,000000,37.93,38.7,37.86,37.98,1556856,0
+PPC.US,D,20251029,000000,37.62,38.92,37.4,38.12,2886673,0
+PPC.US,D,20251030,000000,37,38.605,35.7273,38.08,3964370,0
+PPC.US,D,20251031,000000,37.94,38.765,37.7,38.1,1976923,0
+PPC.US,D,20251103,000000,37.72,38.2399,37.32,37.93,2164396,0
+PPC.US,D,20251104,000000,38.26,38.26,37.12,37.25,2294275,0
+PPC.US,D,20251105,000000,37.27,37.73,36.685,36.96,2191743,0
+PPC.US,D,20251106,000000,36.9,37.2,36.07,36.61,2371918,0
+PPC.US,D,20251107,000000,36.65,37.135,36.0301,37.05,1783710,0
+PPC.US,D,20251110,000000,37.05,37.75,36.915,37.52,1304539,0
+PPC.US,D,20251111,000000,37.6,38,37.32,37.79,1589681,0
+PPC.US,D,20251112,000000,37.76,38.45,37.64,37.95,1119363,0
+PPC.US,D,20251113,000000,38.08,38.65,37.605,37.65,1746926,0
+PPC.US,D,20251114,000000,37.87,38,37.22,37.52,824116,0
+PPC.US,D,20251117,000000,37.42,37.67,37.105,37.22,1203103,0
+PPC.US,D,20251118,000000,37.22,37.6,37.02,37.48,733344,0
+PPC.US,D,20251119,000000,37.49,37.72,37.21,37.61,688901,0
+PPC.US,D,20251120,000000,37.65,37.85,37.245,37.61,821000,0
+PPC.US,D,20251121,000000,37.82,39.155,37.72,38.8,1276132,0
+PPC.US,D,20251124,000000,38.32,38.49,37.36,37.43,1909806,0
+PPC.US,D,20251125,000000,37.6,37.93,37.165,37.41,1077263,0
+PPC.US,D,20251126,000000,37.38,37.94,37.26,37.54,799867,0
+PPC.US,D,20251128,000000,37.61,38.19,37.51,38.04,525053,0
+PPC.US,D,20251201,000000,38.02,39.1,37.76,38.93,1355583,0
+PPC.US,D,20251202,000000,38.84,39.12,38.47,38.9,1172678,0
+PPC.US,D,20251203,000000,38.93,39.615,38.71,38.95,1044412,0
+PPC.US,D,20251204,000000,39.06,40.105,38.885,39.57,1125540,0
+PPC.US,D,20251205,000000,39.54,39.83,39.35,39.74,941515,0
+PPC.US,D,20251208,000000,39.52,39.7,38.29,38.4,1514836,0
+PPC.US,D,20251209,000000,38.53,38.77,38.065,38.08,1053378,0
+PPC.US,D,20251210,000000,38.08,38.59,37.84,38.41,1258086,0
+PPC.US,D,20251211,000000,38.795,39.9,38.795,39.7,1078834,0
+PPC.US,D,20251212,000000,39.75,40.12,39.5,39.97,708888,0
+PPC.US,D,20251215,000000,39.99,40.48,39.55,39.64,1182361,0
+PPC.US,D,20251216,000000,39.61,39.675,39,39.15,1545342,0
+PPC.US,D,20251217,000000,39.15,39.89,39.075,39.61,771882,0
+PPC.US,D,20251218,000000,39.42,39.71,39.225,39.34,903258,0
+PPC.US,D,20251219,000000,39.08,39.71,38.99,39.44,2182876,0
+PPC.US,D,20251222,000000,39.23,39.7,39.2,39.42,705227,0
+PPC.US,D,20251223,000000,39.54,39.79,39.385,39.69,513376,0
+PPC.US,D,20251224,000000,39.75,40.12,39.68,39.89,305447,0
+PPC.US,D,20251226,000000,39.89,40.09,39.5601,39.82,319658,0
+PPC.US,D,20251229,000000,39.88,40.03,39.595,39.78,436437,0
+PPC.US,D,20251230,000000,39.7,39.77,39.55,39.66,411280,0
+PPC.US,D,20251231,000000,39.6,39.635,38.965,38.99,940638,0
+PPC.US,D,20260102,000000,39.05,39.95,38.72,39.87,1069480,0
+PPC.US,D,20260105,000000,39.85,40.015,39.298,39.7,848355,0
+PPC.US,D,20260106,000000,39.67,39.77,37.53,37.55,1679658,0
+PPC.US,D,20260107,000000,37.78,37.78,37.0644,37.14,985290,0
+PPC.US,D,20260108,000000,37.32,38.505,37.185,38.49,744819,0
+PPC.US,D,20260109,000000,38.57,38.905,38.32,38.78,640483,0
+PPC.US,D,20260112,000000,38.78,40.405,38.29,40.05,1441552,0
+PPC.US,D,20260113,000000,39.86,40.45,39.78,40.41,907381,0
+PPC.US,D,20260114,000000,40.41,41.84,40.41,41.71,984022,0
+PPC.US,D,20260115,000000,41.43,41.87,40.92,41.63,904216,0
+PPC.US,D,20260116,000000,41.35,41.69,41.15,41.37,752948,0
+PPC.US,D,20260120,000000,41.21,42.03,40.9519,41.83,913779,0
+PPC.US,D,20260121,000000,41.79,41.98,41.26,41.45,719736,0
+PPC.US,D,20260122,000000,41.48,41.87,41.395,41.725,542991,0
+PPC.US,D,20260123,000000,41.75,42.42,41.62,42.03,617803,0
+PPC.US,D,20260126,000000,42.03,42.64,42.005,42.49,571525,0
+PPC.US,D,20260127,000000,42.5,43.28,42.23,43.27,923115,0
+PPC.US,D,20260128,000000,43.2,43.7,42.82,43.06,669623,0
+PPC.US,D,20260129,000000,43.14,44.035,43.14,43.43,1081585,0
+PPC.US,D,20260130,000000,43.35,43.8,42.64,43.37,889118,0
+PPC.US,D,20260202,000000,43.39,43.99,43.36,43.69,776064,0
+PPC.US,D,20260203,000000,43.35,44.245,43.18,43.68,577751,0
+PPC.US,D,20260204,000000,43.77,44.84,43.31,43.52,1225482,0
+PPC.US,D,20260205,000000,43.91,44.47,43.33,43.46,1015563,0
+PPC.US,D,20260206,000000,43.4,44.38,43.1401,43.37,720215,0
+PPC.US,D,20260209,000000,43.37,43.555,42.9,43.17,759042,0
+PPC.US,D,20260210,000000,43.05,43.42,42.46,42.78,1034792,0
+PPC.US,D,20260211,000000,42.78,43.49,42.44,43.19,781144,0
+PPC.US,D,20260212,000000,42,43.23,40.09,41.65,2256229,0
+PPC.US,D,20260213,000000,42.31,43.78,41.88,43.32,1211102,0
+PPC.US,D,20260217,000000,43.48,43.94,42.51,43.48,969236,0
+PPC.US,D,20260218,000000,43.39,44,42.94,43.77,1016626,0
diff --git a/daily/us/nasdaq stocks/2/praa.us.txt b/daily/us/nasdaq stocks/2/praa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..56e212d6957dae3197d8d2f7ac2cddeec42deec5
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/praa.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PRAA.US,D,20050225,000000,12.723,12.74,11.947,12.433,1239744,0
+PRAA.US,D,20050228,000000,12.35,12.52,12.223,12.35,554130,0
+PRAA.US,D,20050301,000000,12.303,12.41,12.03,12.037,617880,0
+PRAA.US,D,20050302,000000,12.073,12.41,12.017,12.247,351426,0
+PRAA.US,D,20050303,000000,12.223,12.34,12.027,12.143,407058,0
+PRAA.US,D,20050304,000000,12.173,12.433,11.873,12.32,537651,0
+PRAA.US,D,20050307,000000,12.343,12.493,12,12.037,879555,0
+PRAA.US,D,20050308,000000,11.98,12.057,11.763,11.807,720180,0
+PRAA.US,D,20050309,000000,11.753,12.1,11.453,11.917,570363,0
+PRAA.US,D,20050310,000000,11.893,12.007,11.863,11.927,296562,0
+PRAA.US,D,20050311,000000,11.91,11.95,11.8,11.817,406380,0
+PRAA.US,D,20050314,000000,11.923,12.073,11.823,12.053,566319,0
+PRAA.US,D,20050315,000000,12.08,12.207,11.893,11.993,320895,0
+PRAA.US,D,20050316,000000,12.027,12.143,11.823,11.83,424557,0
+PRAA.US,D,20050317,000000,11.913,12.013,11.727,11.85,387789,0
+PRAA.US,D,20050318,000000,11.967,12.027,11.583,11.62,857166,0
+PRAA.US,D,20050321,000000,11.62,11.62,11.437,11.523,344184,0
+PRAA.US,D,20050322,000000,11.56,11.663,11.263,11.323,500421,0
+PRAA.US,D,20050323,000000,11.273,11.323,10.977,11.02,698217,0
+PRAA.US,D,20050324,000000,11.02,11.21,10.987,11.013,825498,0
+PRAA.US,D,20050328,000000,10.993,11.55,10.97,11.393,601860,0
+PRAA.US,D,20050329,000000,11.31,11.413,10.98,11.12,539988,0
+PRAA.US,D,20050330,000000,11.057,11.363,11.05,11.257,583179,0
+PRAA.US,D,20050331,000000,11.32,11.33,11.093,11.137,442884,0
+PRAA.US,D,20050401,000000,11.227,11.307,10.443,10.743,1072101,0
+PRAA.US,D,20050404,000000,10.697,11.453,10.66,11.32,776322,0
+PRAA.US,D,20050405,000000,11.287,11.58,11.283,11.5,642036,0
+PRAA.US,D,20050406,000000,11.44,11.563,11.297,11.383,608121,0
+PRAA.US,D,20050407,000000,11.35,11.447,11.223,11.313,194655,0
+PRAA.US,D,20050408,000000,11.33,11.367,11.21,11.223,488358,0
+PRAA.US,D,20050411,000000,11.227,11.273,11.03,11.133,378528,0
+PRAA.US,D,20050412,000000,11.127,11.367,11.01,11.35,363288,0
+PRAA.US,D,20050413,000000,11.377,11.377,11.12,11.153,187929,0
+PRAA.US,D,20050414,000000,11.127,11.17,10.957,11.067,425931,0
+PRAA.US,D,20050415,000000,11.08,11.1,10.86,10.957,404604,0
+PRAA.US,D,20050418,000000,10.863,10.943,10.34,10.723,974163,0
+PRAA.US,D,20050419,000000,10.673,10.993,10.653,10.837,521025,0
+PRAA.US,D,20050420,000000,10.853,10.853,10.41,10.58,1061100,0
+PRAA.US,D,20050421,000000,10.65,10.65,10.547,10.63,482085,0
+PRAA.US,D,20050422,000000,11.29,12.073,11.147,11.7,2509359,0
+PRAA.US,D,20050425,000000,11.96,12.09,11.877,12.073,754959,0
+PRAA.US,D,20050426,000000,12.103,12.2,11.7,11.813,548088,0
+PRAA.US,D,20050427,000000,11.847,12.107,11.52,11.817,477774,0
+PRAA.US,D,20050428,000000,11.75,12,11.707,11.707,353748,0
+PRAA.US,D,20050429,000000,11.807,12.02,11.507,11.763,584574,0
+PRAA.US,D,20050502,000000,11.78,11.833,11.62,11.82,665004,0
+PRAA.US,D,20050503,000000,11.76,12.323,11.737,12.11,487983,0
+PRAA.US,D,20050504,000000,12.223,12.38,11.923,12.17,365904,0
+PRAA.US,D,20050505,000000,12.233,12.407,12.17,12.267,403368,0
+PRAA.US,D,20050506,000000,12.29,12.297,12.17,12.17,184056,0
+PRAA.US,D,20050509,000000,12.243,12.327,12.11,12.32,188133,0
+PRAA.US,D,20050510,000000,12.367,12.367,11.747,11.823,313020,0
+PRAA.US,D,20050511,000000,11.88,11.89,11.643,11.76,271509,0
+PRAA.US,D,20050512,000000,11.823,11.89,11.537,11.563,300051,0
+PRAA.US,D,20050513,000000,11.56,11.657,11.383,11.45,841464,0
+PRAA.US,D,20050516,000000,11.45,11.483,11.38,11.413,512811,0
+PRAA.US,D,20050517,000000,11.343,11.443,11.12,11.323,593925,0
+PRAA.US,D,20050518,000000,11.4,11.567,11.353,11.52,676566,0
+PRAA.US,D,20050519,000000,11.543,11.907,11.437,11.907,1019241,0
+PRAA.US,D,20050520,000000,11.91,11.953,11.78,11.953,286248,0
+PRAA.US,D,20050523,000000,11.957,12.53,11.95,12.423,1430310,0
+PRAA.US,D,20050524,000000,12.423,12.58,12.37,12.567,693225,0
+PRAA.US,D,20050525,000000,12.583,12.647,12.523,12.643,564357,0
+PRAA.US,D,20050526,000000,12.647,12.893,12.6,12.883,609045,0
+PRAA.US,D,20050527,000000,12.927,12.96,12.68,12.757,496539,0
+PRAA.US,D,20050531,000000,12.73,12.897,12.683,12.897,566070,0
+PRAA.US,D,20050601,000000,12.953,13.07,12.88,12.98,339162,0
+PRAA.US,D,20050602,000000,13,13.03,12.787,12.843,294027,0
+PRAA.US,D,20050603,000000,12.863,12.923,12.66,12.793,389568,0
+PRAA.US,D,20050606,000000,12.813,12.813,12.413,12.553,814062,0
+PRAA.US,D,20050607,000000,12.587,12.817,12.5,12.5,438345,0
+PRAA.US,D,20050608,000000,12.57,12.657,12.207,12.27,449718,0
+PRAA.US,D,20050609,000000,12.343,12.683,12.243,12.627,399537,0
+PRAA.US,D,20050610,000000,12.657,12.663,12.433,12.54,147240,0
+PRAA.US,D,20050613,000000,12.5,12.78,12.5,12.647,330573,0
+PRAA.US,D,20050614,000000,12.65,12.817,12.507,12.76,457293,0
+PRAA.US,D,20050615,000000,12.83,13.037,12.633,12.957,837486,0
+PRAA.US,D,20050616,000000,13.017,13.137,12.807,13.067,1086144,0
+PRAA.US,D,20050617,000000,13.117,13.137,12.813,12.813,640887,0
+PRAA.US,D,20050620,000000,12.78,13.25,12.73,12.883,916875,0
+PRAA.US,D,20050621,000000,12.86,13.17,12.78,12.947,681924,0
+PRAA.US,D,20050622,000000,13.07,13.14,12.763,12.943,285834,0
+PRAA.US,D,20050623,000000,12.957,13.167,12.84,12.957,674778,0
+PRAA.US,D,20050624,000000,12.927,13.003,12.71,12.947,831681,0
+PRAA.US,D,20050627,000000,12.797,13.053,12.773,13.05,326853,0
+PRAA.US,D,20050628,000000,13.093,13.793,13.093,13.747,2019960,0
+PRAA.US,D,20050629,000000,13.827,13.827,13.677,13.793,808833,0
+PRAA.US,D,20050630,000000,13.743,13.84,13.64,13.75,687171,0
+PRAA.US,D,20050701,000000,13.707,13.773,13.287,13.423,817755,0
+PRAA.US,D,20050705,000000,13.337,13.743,13.337,13.743,497097,0
+PRAA.US,D,20050706,000000,13.753,13.903,13.607,13.77,570273,0
+PRAA.US,D,20050707,000000,13.89,13.89,13.457,13.783,402531,0
+PRAA.US,D,20050708,000000,13.743,13.903,13.607,13.787,389217,0
+PRAA.US,D,20050711,000000,13.77,14.32,13.77,14.283,1160670,0
+PRAA.US,D,20050712,000000,13.803,14.12,13.61,14.037,1044699,0
+PRAA.US,D,20050713,000000,14.043,14.043,13.767,13.907,407964,0
+PRAA.US,D,20050714,000000,13.993,14.137,13.807,13.867,345060,0
+PRAA.US,D,20050715,000000,13.777,13.837,13.673,13.777,342303,0
+PRAA.US,D,20050718,000000,14.03,14.297,13.777,13.847,592041,0
+PRAA.US,D,20050719,000000,13.983,14.143,13.777,14.143,328977,0
+PRAA.US,D,20050720,000000,14.177,14.377,13.907,14.21,476007,0
+PRAA.US,D,20050721,000000,14.28,14.363,13.923,14.183,306318,0
+PRAA.US,D,20050722,000000,14.093,14.27,13.947,14.233,241041,0
+PRAA.US,D,20050725,000000,14.257,14.257,13.907,13.97,431130,0
+PRAA.US,D,20050726,000000,14.06,14.38,13.957,14.247,508851,0
+PRAA.US,D,20050727,000000,13.76,14.383,12.743,13.783,3601362,0
+PRAA.US,D,20050728,000000,13.71,13.943,12.913,13.83,1750035,0
+PRAA.US,D,20050729,000000,13.893,13.917,13.667,13.81,360513,0
+PRAA.US,D,20050801,000000,13.917,14.1,13.793,13.953,307581,0
+PRAA.US,D,20050802,000000,14.023,14.03,13.703,13.923,332652,0
+PRAA.US,D,20050803,000000,13.84,13.973,13.753,13.793,225321,0
+PRAA.US,D,20050804,000000,13.767,13.93,13.65,13.723,204936,0
+PRAA.US,D,20050805,000000,13.743,13.98,13.657,13.84,355323,0
+PRAA.US,D,20050808,000000,13.793,13.89,13.497,13.657,367059,0
+PRAA.US,D,20050809,000000,13.717,13.717,13.507,13.6,228549,0
+PRAA.US,D,20050810,000000,13.633,13.66,13.38,13.423,377835,0
+PRAA.US,D,20050811,000000,13.54,13.743,13.42,13.657,375945,0
+PRAA.US,D,20050812,000000,13.657,13.68,13.543,13.573,193041,0
+PRAA.US,D,20050815,000000,13.58,13.747,13.513,13.703,248097,0
+PRAA.US,D,20050816,000000,13.71,13.73,13.57,13.657,167577,0
+PRAA.US,D,20050817,000000,13.577,13.627,13.54,13.583,313164,0
+PRAA.US,D,20050818,000000,13.58,13.62,13.513,13.527,442476,0
+PRAA.US,D,20050819,000000,13.48,13.517,13.287,13.427,272286,0
+PRAA.US,D,20050822,000000,13.497,13.527,13.273,13.497,192258,0
+PRAA.US,D,20050823,000000,13.443,13.64,13.237,13.487,169164,0
+PRAA.US,D,20050824,000000,13.483,13.66,13.317,13.437,218550,0
+PRAA.US,D,20050825,000000,13.513,13.513,13.267,13.397,108468,0
+PRAA.US,D,20050826,000000,13.407,13.407,12.943,13.033,351450,0
+PRAA.US,D,20050829,000000,12.92,13.023,12.667,12.943,541665,0
+PRAA.US,D,20050830,000000,12.913,13.02,12.8,12.87,283335,0
+PRAA.US,D,20050831,000000,12.867,13.223,12.86,13.08,518442,0
+PRAA.US,D,20050901,000000,13.087,13.263,13.003,13.237,248112,0
+PRAA.US,D,20050902,000000,13.193,13.277,13.007,13.037,261039,0
+PRAA.US,D,20050906,000000,13.057,13.473,13.057,13.373,166911,0
+PRAA.US,D,20050907,000000,13.34,13.467,13.217,13.407,142296,0
+PRAA.US,D,20050908,000000,13.337,13.603,13.337,13.593,304116,0
+PRAA.US,D,20050909,000000,13.637,13.69,13.443,13.633,400920,0
+PRAA.US,D,20050912,000000,13.623,14.027,13.58,13.963,528237,0
+PRAA.US,D,20050913,000000,13.923,13.963,13.797,13.823,217230,0
+PRAA.US,D,20050914,000000,13.75,13.903,13.64,13.723,302424,0
+PRAA.US,D,20050915,000000,13.72,14.033,13.72,13.96,192507,0
+PRAA.US,D,20050916,000000,14.07,14.267,14.013,14.267,454134,0
+PRAA.US,D,20050919,000000,14.22,14.317,14.19,14.267,334557,0
+PRAA.US,D,20050920,000000,14.377,14.377,13.777,14.007,299178,0
+PRAA.US,D,20050921,000000,14.007,14.007,13.4,13.553,491637,0
+PRAA.US,D,20050922,000000,13.523,13.547,13.22,13.497,359019,0
+PRAA.US,D,20050923,000000,13.487,13.917,13.28,13.8,272664,0
+PRAA.US,D,20050926,000000,13.883,14.077,13.58,13.793,355290,0
+PRAA.US,D,20050927,000000,14.43,14.727,14.347,14.497,2714217,0
+PRAA.US,D,20050928,000000,14.63,14.647,14.323,14.337,1266486,0
+PRAA.US,D,20050929,000000,14.327,14.393,14.17,14.327,625761,0
+PRAA.US,D,20050930,000000,14.267,14.31,14.023,14.13,469620,0
+PRAA.US,D,20051003,000000,14.05,14.05,13.743,13.923,718722,0
+PRAA.US,D,20051004,000000,13.85,14.14,13.753,13.787,603822,0
+PRAA.US,D,20051005,000000,13.863,13.863,13.603,13.65,361257,0
+PRAA.US,D,20051006,000000,13.647,13.81,13.35,13.37,401085,0
+PRAA.US,D,20051007,000000,13.35,13.743,13.35,13.65,157935,0
+PRAA.US,D,20051010,000000,13.65,13.79,13.457,13.663,207249,0
+PRAA.US,D,20051011,000000,13.777,13.777,13.52,13.533,362679,0
+PRAA.US,D,20051012,000000,13.593,13.593,12.937,13.263,381777,0
+PRAA.US,D,20051013,000000,13.23,13.26,12.467,12.71,1154028,0
+PRAA.US,D,20051014,000000,12.8,13.32,12.8,13.213,370566,0
+PRAA.US,D,20051017,000000,13.22,13.367,12.813,12.92,500400,0
+PRAA.US,D,20051018,000000,12.84,13.137,12.767,12.913,368400,0
+PRAA.US,D,20051019,000000,12.847,13.157,12.847,13.157,401967,0
+PRAA.US,D,20051020,000000,13.127,13.24,12.953,13.063,290814,0
+PRAA.US,D,20051021,000000,13.03,13.39,13.003,13.227,636423,0
+PRAA.US,D,20051024,000000,13.263,13.57,13.17,13.483,449694,0
+PRAA.US,D,20051025,000000,13.52,13.54,13.157,13.347,398679,0
+PRAA.US,D,20051026,000000,13.303,13.417,12.567,12.597,1600944,0
+PRAA.US,D,20051027,000000,12.633,12.69,12.077,12.157,1073859,0
+PRAA.US,D,20051028,000000,12.68,12.73,12.273,12.437,1423368,0
+PRAA.US,D,20051031,000000,12.563,13.033,12.563,12.73,711063,0
+PRAA.US,D,20051101,000000,12.727,12.727,11.96,11.997,7982850,0
+PRAA.US,D,20051102,000000,11.98,12.14,11.833,11.887,3314727,0
+PRAA.US,D,20051103,000000,11.943,12.01,11.537,11.613,1604118,0
+PRAA.US,D,20051104,000000,11.707,11.72,11.453,11.6,1341099,0
+PRAA.US,D,20051107,000000,11.58,11.87,11.58,11.68,1203804,0
+PRAA.US,D,20051108,000000,11.687,12.097,11.6,11.847,1655295,0
+PRAA.US,D,20051109,000000,11.867,12.153,11.79,11.85,1179162,0
+PRAA.US,D,20051110,000000,11.88,12.107,11.87,11.907,850266,0
+PRAA.US,D,20051111,000000,12.073,12.4,11.99,12.147,998724,0
+PRAA.US,D,20051114,000000,12.177,12.343,12.04,12.27,707412,0
+PRAA.US,D,20051115,000000,12.347,12.347,11.85,12.033,577770,0
+PRAA.US,D,20051116,000000,12.027,12.14,11.87,11.98,742656,0
+PRAA.US,D,20051117,000000,12.027,12.34,12.013,12.21,867360,0
+PRAA.US,D,20051118,000000,12.3,12.693,12.293,12.58,677157,0
+PRAA.US,D,20051121,000000,12.6,12.71,12.423,12.433,691878,0
+PRAA.US,D,20051122,000000,12.413,12.543,12.33,12.453,1105248,0
+PRAA.US,D,20051123,000000,12.433,12.613,12.43,12.507,355512,0
+PRAA.US,D,20051125,000000,12.57,12.707,12.503,12.52,136605,0
+PRAA.US,D,20051128,000000,12.6,12.673,12.437,12.493,888372,0
+PRAA.US,D,20051129,000000,12.55,12.72,12.513,12.673,606384,0
+PRAA.US,D,20051130,000000,12.687,12.747,12.453,12.54,522243,0
+PRAA.US,D,20051201,000000,12.633,12.963,12.6,12.83,790284,0
+PRAA.US,D,20051202,000000,12.91,12.91,12.55,12.787,388365,0
+PRAA.US,D,20051205,000000,12.847,13.993,12.797,13.883,2502333,0
+PRAA.US,D,20051206,000000,14.23,15.053,14.23,14.89,3140421,0
+PRAA.US,D,20051207,000000,14.813,14.92,14.493,14.863,933636,0
+PRAA.US,D,20051208,000000,14.86,14.863,14.237,14.563,735927,0
+PRAA.US,D,20051209,000000,14.563,14.937,14.367,14.877,680742,0
+PRAA.US,D,20051212,000000,14.94,14.953,14.667,14.813,546369,0
+PRAA.US,D,20051213,000000,14.867,15.467,14.74,15.4,1736958,0
+PRAA.US,D,20051214,000000,15.477,15.833,15.237,15.717,1182465,0
+PRAA.US,D,20051215,000000,15.743,15.833,15.507,15.637,881250,0
+PRAA.US,D,20051216,000000,15.677,15.7,15.167,15.313,1362873,0
+PRAA.US,D,20051219,000000,15.343,15.38,14.933,14.977,694587,0
+PRAA.US,D,20051220,000000,14.997,15.053,14.813,14.98,487842,0
+PRAA.US,D,20051221,000000,15.06,15.153,14.76,15.103,1160556,0
+PRAA.US,D,20051222,000000,15.103,15.21,15.027,15.14,253146,0
+PRAA.US,D,20051223,000000,15.23,15.273,14.957,15.097,256788,0
+PRAA.US,D,20051227,000000,15.137,15.31,15.103,15.103,366261,0
+PRAA.US,D,20051228,000000,15.227,15.307,15,15.17,145653,0
+PRAA.US,D,20051229,000000,15.257,15.32,14.9,15.177,312714,0
+PRAA.US,D,20051230,000000,15.113,15.297,14.907,15.197,311700,0
+PRAA.US,D,20060103,000000,15.19,15.267,14.773,15.243,641676,0
+PRAA.US,D,20060104,000000,15.123,15.24,14.753,14.753,894174,0
+PRAA.US,D,20060105,000000,14.69,14.69,14.363,14.47,697989,0
+PRAA.US,D,20060106,000000,14.577,14.883,14.473,14.773,517188,0
+PRAA.US,D,20060109,000000,14.92,15.32,14.753,14.983,867939,0
+PRAA.US,D,20060110,000000,14.88,15.38,14.84,15.38,462210,0
+PRAA.US,D,20060111,000000,15.303,15.373,15.043,15.127,316179,0
+PRAA.US,D,20060112,000000,15.167,15.653,15.11,15.62,670560,0
+PRAA.US,D,20060113,000000,15.657,15.657,15.3,15.35,542211,0
+PRAA.US,D,20060117,000000,15.2,15.217,14.883,15.117,238011,0
+PRAA.US,D,20060118,000000,15.043,15.243,14.89,15.057,342075,0
+PRAA.US,D,20060119,000000,15.267,15.493,15.127,15.197,1092552,0
+PRAA.US,D,20060120,000000,15.777,16.293,15.713,16.173,3239727,0
+PRAA.US,D,20060123,000000,16.36,16.517,16.133,16.23,1104276,0
+PRAA.US,D,20060124,000000,16.313,16.353,16.057,16.173,450828,0
+PRAA.US,D,20060125,000000,16.23,16.297,15.943,16.097,488118,0
+PRAA.US,D,20060126,000000,16.107,16.863,16.107,16.59,749754,0
+PRAA.US,D,20060127,000000,16.657,16.923,16.557,16.897,444267,0
+PRAA.US,D,20060130,000000,16.94,16.94,15.997,16.02,879375,0
+PRAA.US,D,20060131,000000,15.997,16.163,15.723,16.117,653805,0
+PRAA.US,D,20060201,000000,16.097,16.243,15.903,15.943,304533,0
+PRAA.US,D,20060202,000000,15.633,15.923,15.157,15.69,1196187,0
+PRAA.US,D,20060203,000000,15.663,15.857,15.547,15.707,519879,0
+PRAA.US,D,20060206,000000,15.77,16.02,15.68,15.933,498900,0
+PRAA.US,D,20060207,000000,15.993,16.143,15.45,15.467,675771,0
+PRAA.US,D,20060208,000000,15.477,15.517,15.08,15.103,882021,0
+PRAA.US,D,20060209,000000,15.063,15.5,15.063,15.12,545961,0
+PRAA.US,D,20060210,000000,15.133,15.72,15.12,15.7,552264,0
+PRAA.US,D,20060213,000000,15.627,15.627,15.187,15.403,744870,0
+PRAA.US,D,20060214,000000,15.507,15.857,15.27,15.773,797307,0
+PRAA.US,D,20060215,000000,16.097,16.167,15.503,16.077,964170,0
+PRAA.US,D,20060216,000000,16.17,16.28,15.997,16.053,519081,0
+PRAA.US,D,20060217,000000,16.07,16.117,15.79,15.883,483927,0
+PRAA.US,D,20060221,000000,15.987,16.173,15.823,16.103,478617,0
+PRAA.US,D,20060222,000000,16.15,16.257,15.903,16.247,415878,0
+PRAA.US,D,20060223,000000,16.17,16.17,15.89,16.05,313311,0
+PRAA.US,D,20060224,000000,16.153,16.25,15.977,16.107,291330,0
+PRAA.US,D,20060227,000000,16.18,16.547,16.043,16.497,483138,0
+PRAA.US,D,20060228,000000,16.437,16.477,16.003,16.003,547617,0
+PRAA.US,D,20060301,000000,16.087,16.143,15.983,16.077,417633,0
+PRAA.US,D,20060302,000000,15.987,16.14,15.85,15.867,363831,0
+PRAA.US,D,20060303,000000,15.8,16.34,15.757,16.007,379194,0
+PRAA.US,D,20060306,000000,15.993,16.113,15.453,15.55,359691,0
+PRAA.US,D,20060307,000000,15.61,15.61,15.153,15.313,349707,0
+PRAA.US,D,20060308,000000,15.317,15.373,14.913,15.17,344949,0
+PRAA.US,D,20060309,000000,15.247,15.357,14.857,15.087,363285,0
+PRAA.US,D,20060310,000000,15.143,15.45,15.053,15.347,334086,0
+PRAA.US,D,20060313,000000,15.377,15.413,14.87,15.043,419796,0
+PRAA.US,D,20060314,000000,14.987,15.337,14.947,15.31,269052,0
+PRAA.US,D,20060315,000000,15.387,15.403,15.117,15.35,365820,0
+PRAA.US,D,20060316,000000,15.433,15.433,15.187,15.25,323214,0
+PRAA.US,D,20060317,000000,15.367,15.367,14.833,14.84,1283502,0
+PRAA.US,D,20060320,000000,14.84,14.84,14.557,14.63,406278,0
+PRAA.US,D,20060321,000000,14.56,14.583,14.373,14.43,657786,0
+PRAA.US,D,20060322,000000,14.5,14.69,14.387,14.673,331758,0
+PRAA.US,D,20060323,000000,14.613,14.873,14.37,14.607,343518,0
+PRAA.US,D,20060324,000000,14.707,15.237,14.597,15.237,666432,0
+PRAA.US,D,20060327,000000,15.327,15.34,14.847,15,937785,0
+PRAA.US,D,20060328,000000,15.107,15.107,14.743,14.803,568917,0
+PRAA.US,D,20060329,000000,14.793,15.043,14.793,14.853,283350,0
+PRAA.US,D,20060330,000000,14.9,15.137,14.823,15.123,370101,0
+PRAA.US,D,20060331,000000,15.13,15.357,15.087,15.323,472461,0
+PRAA.US,D,20060403,000000,15.34,15.37,15.037,15.07,578571,0
+PRAA.US,D,20060404,000000,15.133,15.373,15.003,15.173,573618,0
+PRAA.US,D,20060405,000000,15.24,15.33,14.923,14.953,297864,0
+PRAA.US,D,20060406,000000,14.953,14.963,14.777,14.85,309171,0
+PRAA.US,D,20060407,000000,14.873,14.967,14.677,14.703,317307,0
+PRAA.US,D,20060410,000000,14.67,14.9,14.67,14.823,221769,0
+PRAA.US,D,20060411,000000,14.827,14.853,14.413,14.433,336066,0
+PRAA.US,D,20060412,000000,14.46,14.573,14.37,14.527,349656,0
+PRAA.US,D,20060413,000000,14.513,14.693,14.423,14.69,210642,0
+PRAA.US,D,20060417,000000,14.763,14.763,14.54,14.73,404130,0
+PRAA.US,D,20060418,000000,14.743,15.607,14.743,15.583,571548,0
+PRAA.US,D,20060419,000000,15.62,15.703,15.317,15.433,388455,0
+PRAA.US,D,20060420,000000,15.527,15.917,15.46,15.897,767481,0
+PRAA.US,D,20060421,000000,16.013,16.057,15.827,15.927,467148,0
+PRAA.US,D,20060424,000000,15.887,15.887,15.593,15.743,480459,0
+PRAA.US,D,20060425,000000,15.827,15.9,15.627,15.817,693006,0
+PRAA.US,D,20060426,000000,16.02,17.337,15.907,17.017,1967667,0
+PRAA.US,D,20060427,000000,17.047,17.13,16.9,16.947,844665,0
+PRAA.US,D,20060428,000000,16.833,16.933,16.773,16.837,518946,0
+PRAA.US,D,20060501,000000,16.957,17.013,16.593,16.593,458199,0
+PRAA.US,D,20060502,000000,16.59,16.727,16.487,16.697,422079,0
+PRAA.US,D,20060503,000000,16.653,16.753,16.357,16.423,343296,0
+PRAA.US,D,20060504,000000,16.47,16.8,16.417,16.54,688827,0
+PRAA.US,D,20060505,000000,16.697,16.717,16.463,16.523,646962,0
+PRAA.US,D,20060508,000000,16.533,16.827,16.377,16.42,465267,0
+PRAA.US,D,20060509,000000,16.457,16.56,16.267,16.267,348414,0
+PRAA.US,D,20060510,000000,16.253,16.28,15.927,16.013,340965,0
+PRAA.US,D,20060511,000000,16.013,16.013,15.233,15.28,724896,0
+PRAA.US,D,20060512,000000,15.303,15.417,15.003,15.007,564180,0
+PRAA.US,D,20060515,000000,14.94,15.133,14.81,14.927,447963,0
+PRAA.US,D,20060516,000000,14.903,15.28,14.903,15.193,686298,0
+PRAA.US,D,20060517,000000,15.113,15.237,14.967,15.103,505074,0
+PRAA.US,D,20060518,000000,15.197,15.38,15.08,15.103,787422,0
+PRAA.US,D,20060519,000000,15.107,15.357,14.95,15.1,451851,0
+PRAA.US,D,20060522,000000,14.947,15.277,14.92,15.12,641904,0
+PRAA.US,D,20060523,000000,15.25,15.41,14.657,14.663,631107,0
+PRAA.US,D,20060524,000000,14.71,15.057,14.6,14.973,589464,0
+PRAA.US,D,20060525,000000,15.127,15.913,15.017,15.897,1187484,0
+PRAA.US,D,20060526,000000,16.057,16.263,15.963,16.233,993483,0
+PRAA.US,D,20060530,000000,16.297,16.297,15.967,15.967,642498,0
+PRAA.US,D,20060531,000000,15.99,16.26,15.723,16.123,469074,0
+PRAA.US,D,20060601,000000,16.23,16.323,16.17,16.32,361626,0
+PRAA.US,D,20060602,000000,16.33,16.33,16.023,16.263,371595,0
+PRAA.US,D,20060605,000000,16.28,16.303,15.827,15.857,577428,0
+PRAA.US,D,20060606,000000,15.967,15.967,15.547,15.723,488778,0
+PRAA.US,D,20060607,000000,15.723,15.987,15.6,15.623,408738,0
+PRAA.US,D,20060608,000000,15.627,15.673,15.113,15.45,838971,0
+PRAA.US,D,20060609,000000,15.543,15.747,15.217,15.217,358377,0
+PRAA.US,D,20060612,000000,15.25,15.39,15.053,15.053,468798,0
+PRAA.US,D,20060613,000000,15.087,15.46,14.817,14.837,716274,0
+PRAA.US,D,20060614,000000,14.82,15.097,14.75,14.807,487737,0
+PRAA.US,D,20060615,000000,14.983,15.45,14.953,15.29,392853,0
+PRAA.US,D,20060616,000000,15.29,15.4,15.087,15.153,746100,0
+PRAA.US,D,20060619,000000,15.257,15.28,14.773,14.823,320175,0
+PRAA.US,D,20060620,000000,14.853,15.067,14.727,14.727,246447,0
+PRAA.US,D,20060621,000000,14.727,14.803,14.623,14.737,526620,0
+PRAA.US,D,20060622,000000,14.74,14.97,14.597,14.737,243426,0
+PRAA.US,D,20060623,000000,14.727,14.913,14.63,14.877,304344,0
+PRAA.US,D,20060626,000000,14.98,15.167,14.98,15.107,282201,0
+PRAA.US,D,20060627,000000,15.117,15.167,14.593,14.65,245526,0
+PRAA.US,D,20060628,000000,14.73,14.783,14.483,14.497,383544,0
+PRAA.US,D,20060629,000000,14.547,14.977,14.53,14.88,460746,0
+PRAA.US,D,20060630,000000,14.953,14.98,14.673,14.953,487689,0
+PRAA.US,D,20060703,000000,14.997,15.043,14.86,15.01,120519,0
+PRAA.US,D,20060705,000000,15.067,15.087,14.81,14.827,287826,0
+PRAA.US,D,20060706,000000,14.937,15.317,14.867,15.303,472524,0
+PRAA.US,D,20060707,000000,15.213,15.213,14.727,14.9,709716,0
+PRAA.US,D,20060710,000000,14.903,14.903,14.553,14.67,472782,0
+PRAA.US,D,20060711,000000,14.62,14.733,14.413,14.697,522036,0
+PRAA.US,D,20060712,000000,14.637,14.82,14.257,14.347,287751,0
+PRAA.US,D,20060713,000000,14.287,14.287,13.96,14.02,438042,0
+PRAA.US,D,20060714,000000,13.963,14.29,13.547,13.743,526479,0
+PRAA.US,D,20060717,000000,13.72,13.797,13.45,13.53,229521,0
+PRAA.US,D,20060718,000000,13.637,13.857,13.523,13.757,292233,0
+PRAA.US,D,20060719,000000,13.8,14.137,13.68,13.96,503196,0
+PRAA.US,D,20060720,000000,13.96,14.06,13.673,13.693,311319,0
+PRAA.US,D,20060721,000000,13.61,13.633,13.287,13.513,532566,0
+PRAA.US,D,20060724,000000,13.667,14.253,13.663,14.167,581700,0
+PRAA.US,D,20060725,000000,14.237,14.313,13.887,14.25,286281,0
+PRAA.US,D,20060726,000000,14.317,14.317,13.847,13.907,226212,0
+PRAA.US,D,20060727,000000,13.98,14.2,13.613,13.647,381111,0
+PRAA.US,D,20060728,000000,13.717,14.187,13.663,14.077,243765,0
+PRAA.US,D,20060731,000000,13.993,14.127,13.863,14.013,632814,0
+PRAA.US,D,20060801,000000,13.967,14.223,13.84,13.98,350436,0
+PRAA.US,D,20060802,000000,13.957,14.12,13.743,14.093,437391,0
+PRAA.US,D,20060803,000000,13.58,14.07,13.49,13.773,1515828,0
+PRAA.US,D,20060804,000000,13.9,14.42,13.79,13.85,687270,0
+PRAA.US,D,20060807,000000,13.813,14.073,13.79,14.007,370632,0
+PRAA.US,D,20060808,000000,14.17,14.373,13.78,13.82,693030,0
+PRAA.US,D,20060809,000000,13.837,14.06,13.427,13.427,341619,0
+PRAA.US,D,20060810,000000,13.397,13.433,13.187,13.333,489708,0
+PRAA.US,D,20060811,000000,13.333,13.333,12.973,13.087,624924,0
+PRAA.US,D,20060814,000000,13.183,13.563,13.047,13.17,360093,0
+PRAA.US,D,20060815,000000,13.407,13.777,13.393,13.697,552768,0
+PRAA.US,D,20060816,000000,13.85,13.88,13.647,13.69,566223,0
+PRAA.US,D,20060817,000000,13.697,13.813,13.607,13.657,267648,0
+PRAA.US,D,20060818,000000,13.703,13.717,13.36,13.577,618999,0
+PRAA.US,D,20060821,000000,13.487,13.603,13.17,13.26,730989,0
+PRAA.US,D,20060822,000000,13.293,13.373,13.03,13.143,777675,0
+PRAA.US,D,20060823,000000,13.12,13.29,12.937,12.99,483156,0
+PRAA.US,D,20060824,000000,12.993,12.997,12.6,12.643,805269,0
+PRAA.US,D,20060825,000000,12.68,12.763,12.51,12.557,941109,0
+PRAA.US,D,20060828,000000,12.61,12.98,12.6,12.94,327195,0
+PRAA.US,D,20060829,000000,12.983,13.033,12.877,13.02,449718,0
+PRAA.US,D,20060830,000000,13.067,13.373,13.057,13.247,595143,0
+PRAA.US,D,20060831,000000,13.31,13.397,12.907,12.997,737811,0
+PRAA.US,D,20060901,000000,13.09,13.203,12.927,13.13,385101,0
+PRAA.US,D,20060905,000000,13.19,13.287,13.037,13.11,453975,0
+PRAA.US,D,20060906,000000,13.073,13.13,12.827,12.84,764493,0
+PRAA.US,D,20060907,000000,12.78,12.94,12.68,12.82,282093,0
+PRAA.US,D,20060908,000000,12.883,13.117,12.73,12.867,249450,0
+PRAA.US,D,20060911,000000,12.86,12.91,12.68,12.86,190035,0
+PRAA.US,D,20060912,000000,12.79,13.373,12.79,13.31,714312,0
+PRAA.US,D,20060913,000000,13.287,13.86,13.287,13.86,1587618,0
+PRAA.US,D,20060914,000000,13.867,13.937,13.707,13.797,404043,0
+PRAA.US,D,20060915,000000,13.867,13.937,13.67,13.73,793605,0
+PRAA.US,D,20060918,000000,13.73,13.793,13.583,13.64,365478,0
+PRAA.US,D,20060919,000000,13.64,13.707,13.377,13.65,375699,0
+PRAA.US,D,20060920,000000,13.777,14.043,13.677,13.773,394281,0
+PRAA.US,D,20060921,000000,13.807,14.01,13.747,13.777,304992,0
+PRAA.US,D,20060922,000000,13.743,13.92,13.487,13.89,545331,0
+PRAA.US,D,20060925,000000,14.04,14.04,13.743,13.937,329721,0
+PRAA.US,D,20060926,000000,13.957,14.033,13.873,14.02,337416,0
+PRAA.US,D,20060927,000000,14.013,14.447,13.907,14.403,844986,0
+PRAA.US,D,20060928,000000,14.477,14.56,14.293,14.493,575760,0
+PRAA.US,D,20060929,000000,14.48,14.57,14.277,14.357,646416,0
+PRAA.US,D,20061002,000000,14.317,14.43,14.21,14.243,893625,0
+PRAA.US,D,20061003,000000,14.257,14.353,14.027,14.14,515964,0
+PRAA.US,D,20061004,000000,14,14,13.72,13.833,1109175,0
+PRAA.US,D,20061005,000000,13.773,13.877,13.7,13.807,658923,0
+PRAA.US,D,20061006,000000,13.81,13.81,13.517,13.54,608391,0
+PRAA.US,D,20061009,000000,13.57,13.92,13.453,13.883,415557,0
+PRAA.US,D,20061010,000000,13.843,13.977,13.82,13.927,412257,0
+PRAA.US,D,20061011,000000,13.927,14.07,13.847,13.997,437178,0
+PRAA.US,D,20061012,000000,14.053,14.23,13.933,14.087,384834,0
+PRAA.US,D,20061013,000000,14.053,14.167,13.91,14.16,398442,0
+PRAA.US,D,20061016,000000,14.23,14.26,14.09,14.203,334758,0
+PRAA.US,D,20061017,000000,14.173,14.297,14.103,14.297,513210,0
+PRAA.US,D,20061018,000000,14.317,14.51,14.317,14.487,622566,0
+PRAA.US,D,20061019,000000,14.487,14.54,14.317,14.333,448737,0
+PRAA.US,D,20061020,000000,14.403,14.403,14.07,14.183,472311,0
+PRAA.US,D,20061023,000000,14.18,14.267,14.07,14.227,369546,0
+PRAA.US,D,20061024,000000,14.183,14.293,14.07,14.117,511653,0
+PRAA.US,D,20061025,000000,14.12,14.297,14.083,14.26,196710,0
+PRAA.US,D,20061026,000000,14.337,14.397,14.103,14.39,407286,0
+PRAA.US,D,20061027,000000,14.407,14.46,14.153,14.2,544950,0
+PRAA.US,D,20061030,000000,14.237,14.53,14.127,14.53,580935,0
+PRAA.US,D,20061031,000000,14.53,15.257,14.467,15.257,1881222,0
+PRAA.US,D,20061101,000000,15.28,15.47,14.97,15.027,762516,0
+PRAA.US,D,20061102,000000,14.94,15.007,14.733,14.763,933369,0
+PRAA.US,D,20061103,000000,14.79,14.93,14.79,14.92,535650,0
+PRAA.US,D,20061106,000000,15.067,15.213,14.96,15.183,601134,0
+PRAA.US,D,20061107,000000,15.19,15.38,15.097,15.227,306837,0
+PRAA.US,D,20061108,000000,15.213,15.41,15.117,15.38,335106,0
+PRAA.US,D,20061109,000000,15.397,15.513,15.153,15.35,490623,0
+PRAA.US,D,20061110,000000,15.283,15.413,15.12,15.397,429360,0
+PRAA.US,D,20061113,000000,15.443,15.443,15.2,15.33,416169,0
+PRAA.US,D,20061114,000000,15.38,15.46,15.063,15.457,266460,0
+PRAA.US,D,20061115,000000,15.477,15.477,15.247,15.38,409557,0
+PRAA.US,D,20061116,000000,15.387,15.397,15.23,15.297,260844,0
+PRAA.US,D,20061117,000000,15.303,15.313,15.143,15.287,195297,0
+PRAA.US,D,20061120,000000,15.303,15.567,15.19,15.547,435639,0
+PRAA.US,D,20061121,000000,15.58,15.627,15.32,15.523,229701,0
+PRAA.US,D,20061122,000000,15.497,15.66,15.47,15.63,205275,0
+PRAA.US,D,20061124,000000,15.563,15.64,15.41,15.493,112689,0
+PRAA.US,D,20061127,000000,15.46,15.46,15.207,15.31,399327,0
+PRAA.US,D,20061128,000000,15.273,15.277,14.94,15.08,338349,0
+PRAA.US,D,20061129,000000,15.15,15.2,14.957,15.153,271416,0
+PRAA.US,D,20061130,000000,15.103,15.173,14.87,14.937,497763,0
+PRAA.US,D,20061201,000000,14.87,14.937,14.643,14.883,280365,0
+PRAA.US,D,20061204,000000,14.877,15.143,14.877,15.133,497712,0
+PRAA.US,D,20061205,000000,15.17,15.353,15.113,15.323,303993,0
+PRAA.US,D,20061206,000000,15.32,15.38,15.24,15.367,181557,0
+PRAA.US,D,20061207,000000,15.347,15.697,15.26,15.537,576033,0
+PRAA.US,D,20061208,000000,15.527,15.633,15.277,15.53,308412,0
+PRAA.US,D,20061211,000000,15.553,15.623,15.333,15.35,302565,0
+PRAA.US,D,20061212,000000,15.357,15.453,15.287,15.333,309321,0
+PRAA.US,D,20061213,000000,15.357,15.453,15.297,15.407,268785,0
+PRAA.US,D,20061214,000000,15.457,15.527,14.993,15.04,541251,0
+PRAA.US,D,20061215,000000,15.053,15.15,15.017,15.023,876465,0
+PRAA.US,D,20061218,000000,15.007,15.287,14.997,15.053,389892,0
+PRAA.US,D,20061219,000000,15.04,15.173,14.897,15.147,290106,0
+PRAA.US,D,20061220,000000,15.183,15.28,14.95,15.043,652998,0
+PRAA.US,D,20061221,000000,15.02,15.263,14.993,14.993,338229,0
+PRAA.US,D,20061222,000000,14.97,15.147,14.953,15.1,327732,0
+PRAA.US,D,20061226,000000,15.053,15.28,15.053,15.26,248763,0
+PRAA.US,D,20061227,000000,15.213,15.47,15.213,15.347,425055,0
+PRAA.US,D,20061228,000000,15.297,15.46,15.297,15.353,797355,0
+PRAA.US,D,20061229,000000,15.353,15.417,15.25,15.28,503904,0
+PRAA.US,D,20070103,000000,15.363,15.54,15.217,15.287,482049,0
+PRAA.US,D,20070104,000000,15.297,15.443,15.21,15.34,468375,0
+PRAA.US,D,20070105,000000,15.343,15.347,15.01,15.053,423057,0
+PRAA.US,D,20070108,000000,15.127,15.127,14.79,15.03,452163,0
+PRAA.US,D,20070109,000000,15.013,15.04,14.823,15.03,284829,0
+PRAA.US,D,20070110,000000,14.973,15.077,14.93,15,255705,0
+PRAA.US,D,20070111,000000,15.043,15.14,14.92,15.117,436590,0
+PRAA.US,D,20070112,000000,15.163,15.29,15.043,15.24,305982,0
+PRAA.US,D,20070116,000000,15.317,15.387,15.117,15.193,326955,0
+PRAA.US,D,20070117,000000,15.217,15.24,15.083,15.15,301725,0
+PRAA.US,D,20070118,000000,15.167,15.167,14.75,14.777,312528,0
+PRAA.US,D,20070119,000000,14.787,14.857,14.54,14.83,768603,0
+PRAA.US,D,20070122,000000,14.89,14.89,14.36,14.413,461253,0
+PRAA.US,D,20070123,000000,14.43,14.613,14.43,14.53,330876,0
+PRAA.US,D,20070124,000000,14.523,14.7,14.493,14.663,290166,0
+PRAA.US,D,20070125,000000,14.697,14.73,14.397,14.46,347829,0
+PRAA.US,D,20070126,000000,14.483,14.58,14.4,14.567,312876,0
+PRAA.US,D,20070129,000000,14.567,14.713,14.447,14.56,237750,0
+PRAA.US,D,20070130,000000,14.607,14.673,14.34,14.393,490017,0
+PRAA.US,D,20070131,000000,14.367,14.367,14.19,14.21,350178,0
+PRAA.US,D,20070201,000000,14.197,14.327,14.163,14.32,632871,0
+PRAA.US,D,20070202,000000,14.34,14.367,14.197,14.203,345246,0
+PRAA.US,D,20070205,000000,14.243,14.307,14.177,14.217,445581,0
+PRAA.US,D,20070206,000000,14.267,14.467,14.197,14.3,392817,0
+PRAA.US,D,20070207,000000,14.353,14.55,14.343,14.547,357765,0
+PRAA.US,D,20070208,000000,14.54,14.617,14.46,14.563,254595,0
+PRAA.US,D,20070209,000000,14.637,14.683,14.32,14.37,470430,0
+PRAA.US,D,20070212,000000,14.387,14.593,14.23,14.277,527853,0
+PRAA.US,D,20070213,000000,14.377,14.637,14.35,14.39,328623,0
+PRAA.US,D,20070214,000000,14.413,14.56,14.407,14.467,401901,0
+PRAA.US,D,20070215,000000,15.773,15.943,15.27,15.673,2178450,0
+PRAA.US,D,20070216,000000,15.73,15.88,15.447,15.88,665712,0
+PRAA.US,D,20070220,000000,15.867,16.1,15.757,16.04,557994,0
+PRAA.US,D,20070221,000000,16.053,16.06,15.803,15.863,661491,0
+PRAA.US,D,20070222,000000,15.937,15.963,15.73,15.833,469428,0
+PRAA.US,D,20070223,000000,15.84,15.87,15.027,15.07,1008057,0
+PRAA.US,D,20070226,000000,15.183,15.25,15.02,15.037,762312,0
+PRAA.US,D,20070227,000000,14.853,15.043,14.61,14.62,557109,0
+PRAA.US,D,20070228,000000,14.613,14.707,14.397,14.41,584721,0
+PRAA.US,D,20070301,000000,14.263,14.543,14.143,14.403,519711,0
+PRAA.US,D,20070302,000000,14.363,14.43,14.05,14.05,491010,0
+PRAA.US,D,20070305,000000,14.017,14.3,13.623,13.637,822063,0
+PRAA.US,D,20070306,000000,14.35,14.807,14.2,14.463,1330140,0
+PRAA.US,D,20070307,000000,14.953,15.28,14.847,14.853,1479456,0
+PRAA.US,D,20070308,000000,14.953,15.03,14.537,14.54,718470,0
+PRAA.US,D,20070309,000000,14.583,14.773,14.537,14.643,583575,0
+PRAA.US,D,20070312,000000,14.657,14.827,14.537,14.723,441297,0
+PRAA.US,D,20070313,000000,14.667,14.727,14.133,14.16,1040163,0
+PRAA.US,D,20070314,000000,14.14,14.587,14.14,14.53,746088,0
+PRAA.US,D,20070315,000000,14.54,14.673,14.45,14.583,461367,0
+PRAA.US,D,20070316,000000,14.58,14.977,14.52,14.713,1155330,0
+PRAA.US,D,20070319,000000,14.92,14.92,14.633,14.71,434478,0
+PRAA.US,D,20070320,000000,14.727,14.74,14.603,14.687,496185,0
+PRAA.US,D,20070321,000000,14.72,15.107,14.64,15.013,465081,0
+PRAA.US,D,20070322,000000,15.077,15.077,14.867,14.963,294171,0
+PRAA.US,D,20070323,000000,14.923,14.973,14.9,14.96,309348,0
+PRAA.US,D,20070326,000000,14.953,15.09,14.923,14.967,257046,0
+PRAA.US,D,20070327,000000,14.953,14.963,14.603,14.623,343563,0
+PRAA.US,D,20070328,000000,14.603,14.75,14.59,14.603,275964,0
+PRAA.US,D,20070329,000000,14.643,14.72,14.4,14.473,341229,0
+PRAA.US,D,20070330,000000,14.513,14.617,14.397,14.61,481692,0
+PRAA.US,D,20070402,000000,14.61,14.71,14.413,14.62,253782,0
+PRAA.US,D,20070403,000000,14.627,14.69,14.493,14.503,371256,0
+PRAA.US,D,20070404,000000,14.593,14.74,14.513,14.737,461520,0
+PRAA.US,D,20070405,000000,14.737,14.737,14.593,14.687,324621,0
+PRAA.US,D,20070409,000000,14.657,14.683,14.477,14.493,286581,0
+PRAA.US,D,20070410,000000,14.433,14.52,14.413,14.447,175746,0
+PRAA.US,D,20070411,000000,14.453,14.493,14.28,14.367,361239,0
+PRAA.US,D,20070412,000000,14.36,14.52,14.233,14.507,309099,0
+PRAA.US,D,20070413,000000,14.557,14.677,14.527,14.62,257568,0
+PRAA.US,D,20070416,000000,14.64,15.133,14.64,15.123,376035,0
+PRAA.US,D,20070417,000000,15.123,15.567,15.087,15.51,819483,0
+PRAA.US,D,20070418,000000,15.503,15.72,15.383,15.697,775377,0
+PRAA.US,D,20070419,000000,15.46,15.703,15.403,15.69,812616,0
+PRAA.US,D,20070420,000000,15.707,15.867,15.627,15.79,614769,0
+PRAA.US,D,20070423,000000,15.707,15.903,15.707,15.817,530697,0
+PRAA.US,D,20070424,000000,15.85,16.007,15.657,15.97,2412942,0
+PRAA.US,D,20070425,000000,17.06,18.687,17.03,18.253,4997340,0
+PRAA.US,D,20070426,000000,18.167,18.167,17.903,17.973,1265580,0
+PRAA.US,D,20070427,000000,17.867,18.737,17.867,18.493,1088730,0
+PRAA.US,D,20070430,000000,18.38,18.52,18.16,18.21,1590153,0
+PRAA.US,D,20070501,000000,18.15,18.283,17.903,18.047,1051557,0
+PRAA.US,D,20070502,000000,18.08,18.493,18.08,18.267,794061,0
+PRAA.US,D,20070503,000000,18.247,18.247,17.963,17.997,760812,0
+PRAA.US,D,20070504,000000,17.977,17.993,17.697,17.873,866046,0
+PRAA.US,D,20070507,000000,18.017,18.103,17.88,18.073,845706,0
+PRAA.US,D,20070508,000000,18.02,18.417,17.613,18.183,634950,0
+PRAA.US,D,20070509,000000,18.143,18.423,17.907,18.07,406059,0
+PRAA.US,D,20070510,000000,18.023,18.08,17.73,17.84,721149,0
+PRAA.US,D,20070511,000000,17.773,18.06,17.653,17.947,216639,0
+PRAA.US,D,20070514,000000,17.897,17.933,17.47,17.64,705981,0
+PRAA.US,D,20070515,000000,17.59,17.793,17.147,17.22,799824,0
+PRAA.US,D,20070516,000000,17.22,17.42,17.167,17.367,464928,0
+PRAA.US,D,20070517,000000,17.287,17.527,17.2,17.36,357810,0
+PRAA.US,D,20070518,000000,17.44,17.503,17.173,17.503,411066,0
+PRAA.US,D,20070521,000000,17.477,17.617,17.38,17.417,339495,0
+PRAA.US,D,20070522,000000,17.467,17.66,17.337,17.603,592593,0
+PRAA.US,D,20070523,000000,17.64,18.067,17.64,17.973,643734,0
+PRAA.US,D,20070524,000000,17.993,18.037,17.89,17.93,693246,0
+PRAA.US,D,20070525,000000,17.99,18.037,17.917,17.977,419073,0
+PRAA.US,D,20070529,000000,18.047,18.433,18.047,18.397,500616,0
+PRAA.US,D,20070530,000000,18.807,20.24,18.707,20.19,2009718,0
+PRAA.US,D,20070531,000000,20.163,20.187,19.643,19.733,2095014,0
+PRAA.US,D,20070601,000000,19.797,19.91,19.68,19.823,579393,0
+PRAA.US,D,20070604,000000,19.797,19.97,19.797,19.947,533292,0
+PRAA.US,D,20070605,000000,19.927,20.087,19.927,20.03,699393,0
+PRAA.US,D,20070606,000000,20,20,19.857,19.91,544869,0
+PRAA.US,D,20070607,000000,19.883,19.917,19.51,19.537,820659,0
+PRAA.US,D,20070608,000000,19.507,19.507,19.1,19.417,674466,0
+PRAA.US,D,20070611,000000,19.37,19.38,19.217,19.237,381948,0
+PRAA.US,D,20070612,000000,19.17,19.257,18.993,19.033,442725,0
+PRAA.US,D,20070613,000000,19.117,19.37,19.017,19.247,350904,0
+PRAA.US,D,20070614,000000,19.213,19.69,19.11,19.54,506142,0
+PRAA.US,D,20070615,000000,19.793,20.09,19.753,19.807,617373,0
+PRAA.US,D,20070618,000000,19.82,19.913,19.613,19.747,311943,0
+PRAA.US,D,20070619,000000,19.7,19.947,19.677,19.933,249453,0
+PRAA.US,D,20070620,000000,20.037,20.037,19.597,19.66,369675,0
+PRAA.US,D,20070621,000000,19.6,19.867,19.583,19.867,300360,0
+PRAA.US,D,20070622,000000,19.85,19.903,19.587,19.633,519996,0
+PRAA.US,D,20070625,000000,19.583,19.66,19.247,19.343,413994,0
+PRAA.US,D,20070626,000000,19.403,19.623,19.15,19.387,396789,0
+PRAA.US,D,20070627,000000,19.36,19.65,19.05,19.603,344601,0
+PRAA.US,D,20070628,000000,20.487,20.87,20.29,20.443,1256523,0
+PRAA.US,D,20070629,000000,20.477,20.52,19.937,20.007,660336,0
+PRAA.US,D,20070702,000000,20.103,20.2,19.973,20.14,392805,0
+PRAA.US,D,20070703,000000,20.2,20.2,20.057,20.153,198324,0
+PRAA.US,D,20070705,000000,20.207,20.333,19.637,19.787,424860,0
+PRAA.US,D,20070706,000000,19.817,19.997,19.743,19.887,411666,0
+PRAA.US,D,20070709,000000,19.81,20.117,19.81,20.06,678621,0
+PRAA.US,D,20070710,000000,20.05,20.117,19.833,19.833,360012,0
+PRAA.US,D,20070711,000000,20,20.543,19.867,20.497,812478,0
+PRAA.US,D,20070712,000000,20.55,20.833,20.533,20.733,659202,0
+PRAA.US,D,20070713,000000,20.823,21.63,20.67,21.483,794337,0
+PRAA.US,D,20070716,000000,21.383,21.84,21.333,21.367,1042914,0
+PRAA.US,D,20070717,000000,21.37,21.627,21.337,21.517,971043,0
+PRAA.US,D,20070718,000000,21.497,21.587,21.197,21.45,906390,0
+PRAA.US,D,20070719,000000,21.473,21.887,21.423,21.447,735126,0
+PRAA.US,D,20070720,000000,21.4,21.4,20.75,21,952059,0
+PRAA.US,D,20070723,000000,21.03,21.31,20.94,20.967,645198,0
+PRAA.US,D,20070724,000000,20.96,21.13,20.333,20.427,959838,0
+PRAA.US,D,20070725,000000,19.263,19.387,16.873,17.923,5505285,0
+PRAA.US,D,20070726,000000,17.82,17.903,16.583,17.483,2865858,0
+PRAA.US,D,20070727,000000,17.38,17.587,17,17.19,1566336,0
+PRAA.US,D,20070730,000000,17.337,17.877,17.223,17.69,1372788,0
+PRAA.US,D,20070731,000000,17.853,18.007,17.407,17.417,1538892,0
+PRAA.US,D,20070801,000000,17.28,17.317,16.597,16.667,1644291,0
+PRAA.US,D,20070802,000000,16.697,17.203,16.677,16.893,1217004,0
+PRAA.US,D,20070803,000000,16.527,16.583,15.5,15.577,2682654,0
+PRAA.US,D,20070806,000000,15.507,17.213,14.753,17.173,2524686,0
+PRAA.US,D,20070807,000000,17.11,18.067,17.007,18.047,1749867,0
+PRAA.US,D,20070808,000000,18.333,19.427,18.147,18.68,2183682,0
+PRAA.US,D,20070809,000000,18.213,19.273,18.18,19.137,1935624,0
+PRAA.US,D,20070810,000000,19.067,19.083,18.16,18.667,1013850,0
+PRAA.US,D,20070813,000000,19,19,17.357,17.5,796368,0
+PRAA.US,D,20070814,000000,17.463,17.743,16.733,16.773,819252,0
+PRAA.US,D,20070815,000000,16.7,17.147,16.297,16.587,593469,0
+PRAA.US,D,20070816,000000,16.37,17.237,15.907,17.18,1042752,0
+PRAA.US,D,20070817,000000,17.917,18.617,16.993,17.243,1006509,0
+PRAA.US,D,20070820,000000,17.353,17.413,16.74,16.99,400263,0
+PRAA.US,D,20070821,000000,17.197,17.377,16.747,17.15,385002,0
+PRAA.US,D,20070822,000000,17.383,17.803,17.22,17.667,451809,0
+PRAA.US,D,20070823,000000,17.667,17.733,17.047,17.227,250044,0
+PRAA.US,D,20070824,000000,17.193,17.273,16.737,17.213,498963,0
+PRAA.US,D,20070827,000000,17.363,17.363,16.7,16.88,455910,0
+PRAA.US,D,20070828,000000,16.833,16.867,16.523,16.523,575838,0
+PRAA.US,D,20070829,000000,16.703,16.783,16.423,16.63,664932,0
+PRAA.US,D,20070830,000000,16.4,17.15,16.343,16.717,236820,0
+PRAA.US,D,20070831,000000,16.867,17.3,16.867,17.12,255201,0
+PRAA.US,D,20070904,000000,17.217,17.61,17.057,17.06,423663,0
+PRAA.US,D,20070905,000000,17.07,17.327,16.423,16.527,577944,0
+PRAA.US,D,20070906,000000,16.647,16.823,16.513,16.647,504609,0
+PRAA.US,D,20070907,000000,16.347,16.633,15.907,16.28,540693,0
+PRAA.US,D,20070910,000000,16.337,16.513,16.217,16.32,322659,0
+PRAA.US,D,20070911,000000,16.387,16.723,16.193,16.337,546192,0
+PRAA.US,D,20070912,000000,16.413,16.54,16.17,16.367,281007,0
+PRAA.US,D,20070913,000000,16.48,16.613,16.2,16.327,279552,0
+PRAA.US,D,20070914,000000,16.227,16.577,16.18,16.343,325803,0
+PRAA.US,D,20070917,000000,16.33,16.58,16.2,16.407,295566,0
+PRAA.US,D,20070918,000000,16.463,17.44,16.227,17.303,936501,0
+PRAA.US,D,20070919,000000,17.447,18.073,17.403,17.883,961599,0
+PRAA.US,D,20070920,000000,17.873,17.937,17.273,17.317,424437,0
+PRAA.US,D,20070921,000000,17.48,17.677,17.34,17.497,776346,0
+PRAA.US,D,20070924,000000,17.527,17.86,17.413,17.48,406434,0
+PRAA.US,D,20070925,000000,17.307,17.48,17.153,17.23,341184,0
+PRAA.US,D,20070926,000000,17.38,17.973,17.267,17.533,368241,0
+PRAA.US,D,20070927,000000,17.68,17.963,17.423,17.87,375537,0
+PRAA.US,D,20070928,000000,17.833,18.17,17.637,17.69,575781,0
+PRAA.US,D,20071001,000000,17.68,18.297,17.607,18.04,510003,0
+PRAA.US,D,20071002,000000,17.98,18.09,17.72,17.783,410889,0
+PRAA.US,D,20071003,000000,17.607,17.877,17.267,17.42,700443,0
+PRAA.US,D,20071004,000000,17.467,17.617,16.717,16.907,938745,0
+PRAA.US,D,20071005,000000,17,17.18,17,17.047,866082,0
+PRAA.US,D,20071008,000000,17.033,17.17,16.86,16.98,534204,0
+PRAA.US,D,20071009,000000,17.007,17.227,16.98,17.227,588180,0
+PRAA.US,D,20071010,000000,17.167,17.433,17.167,17.347,1036620,0
+PRAA.US,D,20071011,000000,17.52,17.66,16.913,17.053,556713,0
+PRAA.US,D,20071012,000000,17.05,17.3,16.96,17.13,283689,0
+PRAA.US,D,20071015,000000,17.2,17.353,16.737,16.823,506499,0
+PRAA.US,D,20071016,000000,16.81,17.013,16.583,16.583,380091,0
+PRAA.US,D,20071017,000000,16.807,16.887,16.3,16.357,792654,0
+PRAA.US,D,20071018,000000,16.323,16.6,16.2,16.35,1138140,0
+PRAA.US,D,20071019,000000,16.433,16.583,15.093,15.123,1263600,0
+PRAA.US,D,20071022,000000,14.903,15.747,14.837,15.597,948933,0
+PRAA.US,D,20071023,000000,15.89,15.92,15.6,15.657,472806,0
+PRAA.US,D,20071024,000000,15.57,15.713,15.147,15.2,477684,0
+PRAA.US,D,20071025,000000,15.187,15.52,14.68,14.743,1850391,0
+PRAA.US,D,20071026,000000,15.167,15.613,14.77,15.613,2235135,0
+PRAA.US,D,20071029,000000,15.87,15.917,15.333,15.733,1180470,0
+PRAA.US,D,20071030,000000,14.233,15.95,14.213,15.123,3290499,0
+PRAA.US,D,20071031,000000,15.167,15.823,14.847,15.037,579048,0
+PRAA.US,D,20071101,000000,14.827,15.06,14.533,14.727,586857,0
+PRAA.US,D,20071102,000000,14.987,15.073,14.353,14.663,559338,0
+PRAA.US,D,20071105,000000,14.377,14.49,13.68,13.833,1085712,0
+PRAA.US,D,20071106,000000,13.833,14.227,13.267,13.51,1441251,0
+PRAA.US,D,20071107,000000,13.123,13.507,12.93,12.93,1083948,0
+PRAA.US,D,20071108,000000,13.193,13.323,12.7,13.097,899010,0
+PRAA.US,D,20071109,000000,12.957,13.06,12.68,12.917,1194525,0
+PRAA.US,D,20071112,000000,12.92,13.763,12.857,13.597,590793,0
+PRAA.US,D,20071113,000000,13.7,14.243,13.55,14.037,1284057,0
+PRAA.US,D,20071114,000000,14.243,14.45,13.843,13.887,1219008,0
+PRAA.US,D,20071115,000000,13.817,14.12,13.5,13.693,404742,0
+PRAA.US,D,20071116,000000,13.74,13.837,13.367,13.497,630738,0
+PRAA.US,D,20071119,000000,13.407,13.46,13.237,13.27,434076,0
+PRAA.US,D,20071120,000000,13.397,13.713,12.97,13.343,562341,0
+PRAA.US,D,20071121,000000,13.197,13.3,12.84,12.873,520464,0
+PRAA.US,D,20071123,000000,13,13.3,13,13.037,206250,0
+PRAA.US,D,20071126,000000,13.17,13.263,12.603,12.717,566154,0
+PRAA.US,D,20071127,000000,12.78,13.067,12.69,12.877,458034,0
+PRAA.US,D,20071128,000000,13.043,13.387,12.977,13.29,538932,0
+PRAA.US,D,20071129,000000,13.283,13.29,12.81,13.017,429954,0
+PRAA.US,D,20071130,000000,13.23,13.543,13.177,13.427,801087,0
+PRAA.US,D,20071203,000000,13.683,14.157,13.683,14.147,660351,0
+PRAA.US,D,20071204,000000,14.05,14.117,13.243,13.25,775737,0
+PRAA.US,D,20071205,000000,13.583,13.677,13.277,13.287,469611,0
+PRAA.US,D,20071206,000000,13.267,13.617,13.18,13.58,731850,0
+PRAA.US,D,20071207,000000,13.647,13.657,13.25,13.363,430932,0
+PRAA.US,D,20071210,000000,13.363,13.627,13.353,13.517,591123,0
+PRAA.US,D,20071211,000000,13.503,14,13.423,13.433,619452,0
+PRAA.US,D,20071212,000000,13.883,13.993,13.113,13.4,502737,0
+PRAA.US,D,20071213,000000,13.23,13.4,12.87,13.263,586410,0
+PRAA.US,D,20071214,000000,13.123,13.297,12.667,12.667,331152,0
+PRAA.US,D,20071217,000000,12.667,12.683,12.417,12.467,772437,0
+PRAA.US,D,20071218,000000,12.597,12.73,12.093,12.61,761286,0
+PRAA.US,D,20071219,000000,12.537,12.783,12.413,12.713,552654,0
+PRAA.US,D,20071220,000000,12.833,12.833,12.233,12.323,568275,0
+PRAA.US,D,20071221,000000,12.537,12.827,12.353,12.783,1078605,0
+PRAA.US,D,20071224,000000,12.963,12.963,12.597,12.823,167760,0
+PRAA.US,D,20071226,000000,12.583,13.333,12.503,13.077,406578,0
+PRAA.US,D,20071227,000000,12.957,12.957,12.363,12.403,501273,0
+PRAA.US,D,20071228,000000,12.583,13.087,12.417,13.087,569169,0
+PRAA.US,D,20071231,000000,12.967,13.507,12.917,13.223,518973,0
+PRAA.US,D,20080102,000000,13.2,13.45,12.733,12.877,476955,0
+PRAA.US,D,20080103,000000,13.093,13.167,12.417,12.503,298500,0
+PRAA.US,D,20080104,000000,12.5,12.543,11.587,12.073,645792,0
+PRAA.US,D,20080107,000000,11.75,11.763,11.083,11.737,1035183,0
+PRAA.US,D,20080108,000000,11.723,11.723,11.17,11.17,618135,0
+PRAA.US,D,20080109,000000,11.173,11.497,10.6,10.977,711441,0
+PRAA.US,D,20080110,000000,10.833,10.98,10.32,10.44,1417257,0
+PRAA.US,D,20080111,000000,10.4,10.49,10.067,10.097,847122,0
+PRAA.US,D,20080114,000000,10.167,10.223,9.97,9.99,939123,0
+PRAA.US,D,20080115,000000,9.967,9.98,9.3767,9.4133,1079736,0
+PRAA.US,D,20080116,000000,9.3867,9.773,9.2067,9.597,1000422,0
+PRAA.US,D,20080117,000000,9.75,9.807,9.3167,9.523,1006707,0
+PRAA.US,D,20080118,000000,9.57,10.047,9.4167,9.64,920127,0
+PRAA.US,D,20080122,000000,9.25,10.5,9.1433,9.973,774015,0
+PRAA.US,D,20080123,000000,9.913,11.683,9.75,11.62,920592,0
+PRAA.US,D,20080124,000000,11.667,11.667,11.007,11.2,591357,0
+PRAA.US,D,20080125,000000,11.34,11.6,11.167,11.413,423783,0
+PRAA.US,D,20080128,000000,11.367,11.96,11.2,11.93,449814,0
+PRAA.US,D,20080129,000000,11.973,12.557,11.88,12.41,572961,0
+PRAA.US,D,20080130,000000,12.257,12.38,11.72,11.85,551505,0
+PRAA.US,D,20080131,000000,11.693,12.293,11.54,12.12,281931,0
+PRAA.US,D,20080201,000000,12.193,12.467,12.127,12.363,187635,0
+PRAA.US,D,20080204,000000,12.333,12.58,12.12,12.447,288132,0
+PRAA.US,D,20080205,000000,12.217,12.443,11.603,11.73,422442,0
+PRAA.US,D,20080206,000000,11.85,11.99,11.003,11.087,489846,0
+PRAA.US,D,20080207,000000,11.02,11.537,11.02,11.503,504117,0
+PRAA.US,D,20080208,000000,11.493,11.637,11.267,11.497,364953,0
+PRAA.US,D,20080211,000000,11.47,11.657,11.21,11.283,327909,0
+PRAA.US,D,20080212,000000,11.703,11.703,11.13,11.13,519672,0
+PRAA.US,D,20080213,000000,11.303,11.633,11.303,11.59,294594,0
+PRAA.US,D,20080214,000000,11.68,11.817,11.503,11.64,467757,0
+PRAA.US,D,20080215,000000,11.507,11.567,11.257,11.333,432525,0
+PRAA.US,D,20080219,000000,11.5,11.573,11.267,11.343,272181,0
+PRAA.US,D,20080220,000000,11.287,11.62,11.287,11.393,250821,0
+PRAA.US,D,20080221,000000,11.51,11.713,11.25,11.413,280452,0
+PRAA.US,D,20080222,000000,11.113,11.5,10.943,11.333,532188,0
+PRAA.US,D,20080225,000000,11.333,12.75,11.27,12.26,682488,0
+PRAA.US,D,20080226,000000,12.153,13.167,12.01,13.147,661098,0
+PRAA.US,D,20080227,000000,12.993,13.327,12.733,13.103,511998,0
+PRAA.US,D,20080228,000000,13.177,13.21,12.5,12.507,402795,0
+PRAA.US,D,20080229,000000,12.473,12.867,12.033,12.173,472245,0
+PRAA.US,D,20080303,000000,12.113,12.51,12,12.343,401754,0
+PRAA.US,D,20080304,000000,12.19,12.75,12.19,12.723,476973,0
+PRAA.US,D,20080305,000000,12.783,12.793,12.25,12.517,341817,0
+PRAA.US,D,20080306,000000,12.423,12.693,12.35,12.547,314409,0
+PRAA.US,D,20080307,000000,12.387,12.803,12.207,12.69,257160,0
+PRAA.US,D,20080310,000000,12.76,12.76,11.767,12.033,520299,0
+PRAA.US,D,20080311,000000,12.397,12.777,12.003,12.657,790602,0
+PRAA.US,D,20080312,000000,12.7,12.8,12.393,12.5,509103,0
+PRAA.US,D,20080313,000000,12.42,13.163,12.317,13.117,375426,0
+PRAA.US,D,20080314,000000,13.187,13.333,12.317,13.067,527364,0
+PRAA.US,D,20080317,000000,12.673,13.167,12.563,12.933,473976,0
+PRAA.US,D,20080318,000000,13.267,13.5,13.017,13.497,496164,0
+PRAA.US,D,20080319,000000,13.54,15.033,12.333,14.357,1323432,0
+PRAA.US,D,20080320,000000,16.637,16.637,14.317,14.363,1682388,0
+PRAA.US,D,20080324,000000,14.45,16.833,14.45,15.94,1310637,0
+PRAA.US,D,20080325,000000,15.9,15.9,15.307,15.623,754608,0
+PRAA.US,D,20080326,000000,15.423,15.933,15.117,15.877,401553,0
+PRAA.US,D,20080327,000000,15.993,15.993,15.54,15.65,758316,0
+PRAA.US,D,20080328,000000,15.64,15.64,14.46,14.77,551499,0
+PRAA.US,D,20080331,000000,15,15,14.1,14.297,702192,0
+PRAA.US,D,20080401,000000,14.47,14.687,14.167,14.567,560754,0
+PRAA.US,D,20080402,000000,14.503,15.217,14.273,14.807,401427,0
+PRAA.US,D,20080403,000000,14.6,14.71,14.433,14.467,535638,0
+PRAA.US,D,20080404,000000,14.5,14.5,14.02,14.167,335079,0
+PRAA.US,D,20080407,000000,14.333,14.407,13.99,14.01,248538,0
+PRAA.US,D,20080408,000000,13.98,14.16,13.633,14.007,440007,0
+PRAA.US,D,20080409,000000,14,14.223,13.723,14.153,428820,0
+PRAA.US,D,20080410,000000,14.153,14.22,13.583,13.827,687057,0
+PRAA.US,D,20080411,000000,13.637,13.833,13.427,13.55,343905,0
+PRAA.US,D,20080414,000000,13.487,13.737,13.343,13.56,332982,0
+PRAA.US,D,20080415,000000,13.623,13.837,13.417,13.667,206781,0
+PRAA.US,D,20080416,000000,13.857,14.153,13.61,14.047,762129,0
+PRAA.US,D,20080417,000000,13.957,14.373,13.687,14.22,256845,0
+PRAA.US,D,20080418,000000,14.57,14.633,14.003,14.327,330708,0
+PRAA.US,D,20080421,000000,14.237,14.513,13.737,14.497,190788,0
+PRAA.US,D,20080422,000000,14.457,14.597,13.747,13.783,243609,0
+PRAA.US,D,20080423,000000,13.813,13.863,13.133,13.333,843153,0
+PRAA.US,D,20080424,000000,13.5,13.51,13.087,13.233,492732,0
+PRAA.US,D,20080425,000000,13.34,14.167,13.173,13.873,624465,0
+PRAA.US,D,20080428,000000,14.377,14.66,13.807,13.877,656919,0
+PRAA.US,D,20080429,000000,13.61,14.88,13.45,14.633,918195,0
+PRAA.US,D,20080430,000000,14.697,14.927,14.47,14.67,422958,0
+PRAA.US,D,20080501,000000,14.63,15.55,14.53,15.453,702738,0
+PRAA.US,D,20080502,000000,15.57,15.917,14.553,14.643,825081,0
+PRAA.US,D,20080505,000000,14.643,14.7,14.177,14.23,450330,0
+PRAA.US,D,20080506,000000,14.427,14.47,13.583,14.25,813414,0
+PRAA.US,D,20080507,000000,14.3,14.527,14.223,14.327,496062,0
+PRAA.US,D,20080508,000000,14.58,14.58,14.167,14.22,211902,0
+PRAA.US,D,20080509,000000,14.167,14.547,13.94,14.29,326427,0
+PRAA.US,D,20080512,000000,14.807,14.827,14.187,14.827,613605,0
+PRAA.US,D,20080513,000000,14.79,14.79,14.453,14.68,189183,0
+PRAA.US,D,20080514,000000,14.673,14.947,14.617,14.707,252681,0
+PRAA.US,D,20080515,000000,14.683,14.87,14.567,14.86,214017,0
+PRAA.US,D,20080516,000000,15,15.433,14.89,15.397,466296,0
+PRAA.US,D,20080519,000000,15.36,15.557,14.697,14.737,450156,0
+PRAA.US,D,20080520,000000,14.667,14.86,14.49,14.533,307971,0
+PRAA.US,D,20080521,000000,14.533,14.733,13.847,13.897,428493,0
+PRAA.US,D,20080522,000000,13.977,14.233,13.84,14.047,248892,0
+PRAA.US,D,20080523,000000,13.95,14.21,13.54,13.59,248205,0
+PRAA.US,D,20080527,000000,13.59,13.923,13.457,13.517,269331,0
+PRAA.US,D,20080528,000000,13.673,13.673,12.587,13.17,788361,0
+PRAA.US,D,20080529,000000,13.137,13.727,13.137,13.443,329088,0
+PRAA.US,D,20080530,000000,13.463,13.917,13.367,13.697,889998,0
+PRAA.US,D,20080602,000000,13.627,13.863,13.263,13.357,591612,0
+PRAA.US,D,20080603,000000,13.437,13.62,13.12,13.22,257625,0
+PRAA.US,D,20080604,000000,13.143,13.75,13.033,13.303,495183,0
+PRAA.US,D,20080605,000000,13.3,13.893,13.19,13.893,292320,0
+PRAA.US,D,20080606,000000,13.77,13.9,13.137,13.18,273879,0
+PRAA.US,D,20080609,000000,13.397,13.493,13.003,13.003,361764,0
+PRAA.US,D,20080610,000000,13.01,13.24,12.837,13.083,426423,0
+PRAA.US,D,20080611,000000,13.017,13.15,12.913,13.087,431493,0
+PRAA.US,D,20080612,000000,13.087,13.817,13.087,13.52,266154,0
+PRAA.US,D,20080613,000000,13.687,13.833,13.233,13.833,302598,0
+PRAA.US,D,20080616,000000,13.81,13.933,13.3,13.507,217572,0
+PRAA.US,D,20080617,000000,13.647,13.667,13.23,13.27,204537,0
+PRAA.US,D,20080618,000000,13.23,13.667,13.083,13.28,545016,0
+PRAA.US,D,20080619,000000,13.317,13.733,13.183,13.657,382233,0
+PRAA.US,D,20080620,000000,13.613,13.947,13.217,13.347,852213,0
+PRAA.US,D,20080623,000000,13.393,13.823,12.667,12.69,410400,0
+PRAA.US,D,20080624,000000,12.667,13.14,12.5,12.947,292908,0
+PRAA.US,D,20080625,000000,13.173,13.667,12.867,13.357,1039062,0
+PRAA.US,D,20080626,000000,13.167,13.283,12.797,12.937,265764,0
+PRAA.US,D,20080627,000000,12.89,13.223,12.7,13.223,878517,0
+PRAA.US,D,20080630,000000,13.303,13.627,12.373,12.5,1305795,0
+PRAA.US,D,20080701,000000,12.417,12.847,12.043,12.217,552153,0
+PRAA.US,D,20080702,000000,12.21,12.333,11.697,11.997,717519,0
+PRAA.US,D,20080703,000000,12,12.05,11.707,12.04,211725,0
+PRAA.US,D,20080707,000000,12.093,12.893,11.897,12.337,607899,0
+PRAA.US,D,20080708,000000,12.38,12.8,11.98,12.71,596475,0
+PRAA.US,D,20080709,000000,12.687,13.667,11.857,12.863,693033,0
+PRAA.US,D,20080710,000000,12.827,13.15,12.033,12.39,372519,0
+PRAA.US,D,20080711,000000,12.257,12.917,12.133,12.8,434358,0
+PRAA.US,D,20080714,000000,12.883,12.91,12.11,12.593,717963,0
+PRAA.US,D,20080715,000000,12.43,13.063,11.903,12.57,478146,0
+PRAA.US,D,20080716,000000,12.467,13.593,12.467,13.443,553170,0
+PRAA.US,D,20080717,000000,13.36,13.697,12.713,13.697,603078,0
+PRAA.US,D,20080718,000000,13.947,13.947,13.383,13.69,274794,0
+PRAA.US,D,20080721,000000,13.833,13.867,13.203,13.69,223476,0
+PRAA.US,D,20080722,000000,13.5,14,13.373,13.967,752778,0
+PRAA.US,D,20080723,000000,13.927,14.233,13.633,14.233,397833,0
+PRAA.US,D,20080724,000000,14.267,14.423,14.1,14.237,351255,0
+PRAA.US,D,20080725,000000,14.447,14.977,14.23,14.603,288369,0
+PRAA.US,D,20080728,000000,14.523,14.59,13.397,13.483,570264,0
+PRAA.US,D,20080729,000000,13.713,14.183,13.38,14.08,988257,0
+PRAA.US,D,20080730,000000,13.437,13.93,13.213,13.493,491673,0
+PRAA.US,D,20080731,000000,13.333,13.953,13.137,13.29,495111,0
+PRAA.US,D,20080801,000000,13.347,13.487,12.877,13.427,241968,0
+PRAA.US,D,20080804,000000,13.473,13.473,12.957,13.067,212529,0
+PRAA.US,D,20080805,000000,13.207,13.7,12.88,13.313,628773,0
+PRAA.US,D,20080806,000000,13.17,13.497,12.973,13.38,480759,0
+PRAA.US,D,20080807,000000,13.37,13.413,12.897,13.3,807876,0
+PRAA.US,D,20080808,000000,13.26,13.623,13.26,13.487,434454,0
+PRAA.US,D,20080811,000000,13.43,14.06,13.223,13.87,304293,0
+PRAA.US,D,20080812,000000,13.78,14.367,13.707,14.277,1082127,0
+PRAA.US,D,20080813,000000,14.23,14.287,13.767,14.267,393507,0
+PRAA.US,D,20080814,000000,14.117,14.773,13.903,14.77,578853,0
+PRAA.US,D,20080815,000000,14.91,14.91,14.17,14.507,409392,0
+PRAA.US,D,20080818,000000,14.513,14.667,14.267,14.46,325893,0
+PRAA.US,D,20080819,000000,14.353,14.733,14.31,14.66,344469,0
+PRAA.US,D,20080820,000000,14.667,14.727,14.143,14.303,552519,0
+PRAA.US,D,20080821,000000,14.043,14.42,13.957,14.11,221391,0
+PRAA.US,D,20080822,000000,14.333,14.433,14.047,14.213,433212,0
+PRAA.US,D,20080825,000000,14.097,14.283,13.667,13.713,264777,0
+PRAA.US,D,20080826,000000,13.693,13.857,13.5,13.857,500736,0
+PRAA.US,D,20080827,000000,13.873,14.283,13.67,14.167,275604,0
+PRAA.US,D,20080828,000000,14.28,14.527,13.847,14.467,532233,0
+PRAA.US,D,20080829,000000,14.34,14.467,14.007,14.18,183738,0
+PRAA.US,D,20080902,000000,14.61,14.61,14.13,14.513,290412,0
+PRAA.US,D,20080903,000000,14.467,14.893,14.363,14.73,573513,0
+PRAA.US,D,20080904,000000,14.63,14.923,14.563,14.63,848007,0
+PRAA.US,D,20080905,000000,14.513,14.593,13.707,14.113,468102,0
+PRAA.US,D,20080908,000000,14.283,14.667,14.233,14.637,496323,0
+PRAA.US,D,20080909,000000,14.427,14.753,13.95,13.983,444270,0
+PRAA.US,D,20080910,000000,14.26,14.567,13.833,14.563,365040,0
+PRAA.US,D,20080911,000000,14.233,14.583,13.897,14.18,246819,0
+PRAA.US,D,20080912,000000,13.917,14.39,13.887,14.107,278487,0
+PRAA.US,D,20080915,000000,13.633,14.523,13.373,13.88,265608,0
+PRAA.US,D,20080916,000000,14.157,15.51,13.773,15.483,898524,0
+PRAA.US,D,20080917,000000,15.367,15.997,14.477,15.647,1036578,0
+PRAA.US,D,20080918,000000,16.027,16.69,15.367,16.69,2586810,0
+PRAA.US,D,20080919,000000,16.903,17.577,16.05,16.75,1314264,0
+PRAA.US,D,20080922,000000,16.04,16.4,15.6,15.913,429225,0
+PRAA.US,D,20080923,000000,15.76,16.19,15.017,15.843,373557,0
+PRAA.US,D,20080924,000000,15.843,15.997,15.057,15.177,266244,0
+PRAA.US,D,20080925,000000,15.13,16.27,14.667,15.073,301110,0
+PRAA.US,D,20080926,000000,14.807,15.92,14.71,15.787,335055,0
+PRAA.US,D,20080929,000000,15.3,15.85,14.003,14.753,349314,0
+PRAA.US,D,20080930,000000,15.267,16.5,14.683,16.21,655479,0
+PRAA.US,D,20081001,000000,16.163,16.497,15,15.273,443856,0
+PRAA.US,D,20081002,000000,15.193,15.34,14.86,15.28,311388,0
+PRAA.US,D,20081003,000000,15.47,15.47,14.457,14.607,363015,0
+PRAA.US,D,20081006,000000,14.227,14.267,12.897,13.293,611640,0
+PRAA.US,D,20081007,000000,13.297,14.133,12.953,12.977,519972,0
+PRAA.US,D,20081008,000000,12.563,13.62,12.133,12.167,510189,0
+PRAA.US,D,20081009,000000,12.467,12.667,10.763,10.833,603912,0
+PRAA.US,D,20081010,000000,10.577,11.41,10.167,11.397,822042,0
+PRAA.US,D,20081013,000000,12.76,12.76,11.4,12.47,678183,0
+PRAA.US,D,20081014,000000,12.5,13.13,12.36,12.533,420024,0
+PRAA.US,D,20081015,000000,12.35,12.993,11.42,11.603,316086,0
+PRAA.US,D,20081016,000000,11.727,12.337,11.1,11.733,432993,0
+PRAA.US,D,20081017,000000,11.393,12.55,11.077,12.12,714831,0
+PRAA.US,D,20081020,000000,12.297,12.41,11.6,11.797,719106,0
+PRAA.US,D,20081021,000000,11.533,12.117,11.203,11.28,355341,0
+PRAA.US,D,20081022,000000,11.087,11.623,10.513,10.68,261396,0
+PRAA.US,D,20081023,000000,10.74,10.94,10.173,10.513,489750,0
+PRAA.US,D,20081024,000000,10.003,10.353,9.877,10.023,622011,0
+PRAA.US,D,20081027,000000,9.97,10.327,9.703,9.747,547959,0
+PRAA.US,D,20081028,000000,10.07,10.833,9.683,10.767,584772,0
+PRAA.US,D,20081029,000000,10.94,11,10.473,10.533,926004,0
+PRAA.US,D,20081030,000000,10.683,11.963,10.403,11.533,1386459,0
+PRAA.US,D,20081031,000000,11.437,12,11.247,11.96,588900,0
+PRAA.US,D,20081103,000000,11.86,12.297,11.74,11.997,533031,0
+PRAA.US,D,20081104,000000,12.31,12.31,11.633,11.9,352791,0
+PRAA.US,D,20081105,000000,11.697,12.12,11.287,11.32,508572,0
+PRAA.US,D,20081106,000000,11.313,11.667,10.667,10.717,754707,0
+PRAA.US,D,20081107,000000,10.827,11.033,10.59,11.033,394521,0
+PRAA.US,D,20081110,000000,11.26,11.5,10.783,11,419625,0
+PRAA.US,D,20081111,000000,10.803,11.823,10.803,11.503,455889,0
+PRAA.US,D,20081112,000000,11.267,11.627,10.593,10.83,450549,0
+PRAA.US,D,20081113,000000,10.973,11.85,10.4,11.703,464469,0
+PRAA.US,D,20081114,000000,11.493,11.813,10.6,10.623,485577,0
+PRAA.US,D,20081117,000000,10.72,10.813,9.793,10.473,830553,0
+PRAA.US,D,20081118,000000,10.563,10.683,9.943,10.163,547746,0
+PRAA.US,D,20081119,000000,10.033,10.423,9.0067,9.1567,860577,0
+PRAA.US,D,20081120,000000,9.0033,9.2333,8.6833,8.7267,999762,0
+PRAA.US,D,20081121,000000,8.99,9.4033,8.2333,9.26,794676,0
+PRAA.US,D,20081124,000000,9.3433,10.333,9.06,10.267,423792,0
+PRAA.US,D,20081125,000000,10.387,10.69,10.09,10.69,462990,0
+PRAA.US,D,20081126,000000,10.573,11.307,10.113,11.257,349626,0
+PRAA.US,D,20081128,000000,11.06,11.327,10.973,11.253,96639,0
+PRAA.US,D,20081201,000000,11.07,11.283,10.22,10.343,581727,0
+PRAA.US,D,20081202,000000,10.513,11.03,10.233,10.95,447363,0
+PRAA.US,D,20081203,000000,10.617,11.617,10.283,11.597,633204,0
+PRAA.US,D,20081204,000000,11.363,11.627,11.057,11.113,447510,0
+PRAA.US,D,20081205,000000,10.467,10.94,10.167,10.533,705327,0
+PRAA.US,D,20081208,000000,10.84,10.887,10.303,10.637,861081,0
+PRAA.US,D,20081209,000000,10.48,11.033,10.18,10.84,623265,0
+PRAA.US,D,20081210,000000,10.88,11.17,10.25,10.53,518385,0
+PRAA.US,D,20081211,000000,10.353,10.667,9.77,9.967,462453,0
+PRAA.US,D,20081212,000000,9.967,10.61,9.667,10.527,409695,0
+PRAA.US,D,20081215,000000,10.637,10.88,10,10.213,231270,0
+PRAA.US,D,20081216,000000,10.41,11.097,10.337,10.913,943407,0
+PRAA.US,D,20081217,000000,10.733,11.247,10.55,11.14,597546,0
+PRAA.US,D,20081218,000000,11.113,11.113,10.51,10.647,362418,0
+PRAA.US,D,20081219,000000,11.253,11.543,10.767,11.023,683358,0
+PRAA.US,D,20081222,000000,11.097,11.477,10.717,11.067,253206,0
+PRAA.US,D,20081223,000000,11.127,11.417,10.383,10.627,359313,0
+PRAA.US,D,20081224,000000,10.6,10.653,10.29,10.44,88722,0
+PRAA.US,D,20081226,000000,10.487,10.663,10.487,10.66,121335,0
+PRAA.US,D,20081229,000000,10.573,10.613,10.17,10.297,318372,0
+PRAA.US,D,20081230,000000,10.3,10.85,10.3,10.837,293814,0
+PRAA.US,D,20081231,000000,10.817,11.393,10.593,11.28,345963,0
+PRAA.US,D,20090102,000000,11.307,11.307,10.97,11.08,183639,0
+PRAA.US,D,20090105,000000,11.11,11.63,10.833,11.347,563763,0
+PRAA.US,D,20090106,000000,11.527,11.55,11.327,11.547,327123,0
+PRAA.US,D,20090107,000000,11.303,11.503,10.95,11.08,400473,0
+PRAA.US,D,20090108,000000,11.123,11.26,10.987,11.047,258630,0
+PRAA.US,D,20090109,000000,10.967,10.967,10.457,10.497,295686,0
+PRAA.US,D,20090112,000000,10.45,10.58,10.067,10.097,357180,0
+PRAA.US,D,20090113,000000,10.097,10.28,9.78,9.93,524901,0
+PRAA.US,D,20090114,000000,9.783,10.09,9.61,9.63,224757,0
+PRAA.US,D,20090115,000000,9.593,9.72,9.1,9.3667,445686,0
+PRAA.US,D,20090116,000000,9.523,9.797,9.06,9.2933,391941,0
+PRAA.US,D,20090120,000000,9.14,9.15,8.2867,8.3033,523425,0
+PRAA.US,D,20090121,000000,8.3867,9.0767,8.2,9.07,583482,0
+PRAA.US,D,20090122,000000,8.85,9.0833,8.0033,8.0433,688242,0
+PRAA.US,D,20090123,000000,8.0333,8.3133,7.7633,8.24,542784,0
+PRAA.US,D,20090126,000000,8.1833,8.3933,7.7,7.8133,672075,0
+PRAA.US,D,20090127,000000,7.8667,8.0567,7.4633,7.5667,708060,0
+PRAA.US,D,20090128,000000,7.82,8.39,7.6967,8.33,890337,0
+PRAA.US,D,20090129,000000,8.25,8.3267,7.7533,7.8833,794904,0
+PRAA.US,D,20090130,000000,7.9867,8.11,7.8233,7.8633,373290,0
+PRAA.US,D,20090202,000000,7.7367,7.8667,7.6167,7.76,698592,0
+PRAA.US,D,20090203,000000,7.7667,7.9833,7.5833,7.6967,725784,0
+PRAA.US,D,20090204,000000,7.7,7.7767,7.3267,7.4533,572073,0
+PRAA.US,D,20090205,000000,7.38,7.6,7.38,7.42,448404,0
+PRAA.US,D,20090206,000000,7.4367,7.6633,7.3767,7.6167,779781,0
+PRAA.US,D,20090209,000000,7.61,7.8367,7.5367,7.7267,233433,0
+PRAA.US,D,20090210,000000,7.6567,7.8667,7.2333,7.2367,388932,0
+PRAA.US,D,20090211,000000,7.24,7.3933,7.1,7.2367,418608,0
+PRAA.US,D,20090212,000000,7.1667,7.3033,6.6967,7.0233,529824,0
+PRAA.US,D,20090213,000000,8.0167,8.0567,7.44,7.78,1847649,0
+PRAA.US,D,20090217,000000,7.6333,7.8067,7.4833,7.6733,747639,0
+PRAA.US,D,20090218,000000,7.67,7.7533,7.4467,7.6967,922620,0
+PRAA.US,D,20090219,000000,7.8,7.87,7.5733,7.6167,544884,0
+PRAA.US,D,20090220,000000,7.47,7.7133,7.36,7.66,799305,0
+PRAA.US,D,20090223,000000,7.4367,7.8233,7.2667,7.5067,842256,0
+PRAA.US,D,20090224,000000,7.5467,7.7933,7.4533,7.73,812643,0
+PRAA.US,D,20090225,000000,7.6467,8.0367,7.48,7.7467,678798,0
+PRAA.US,D,20090226,000000,7.79,7.9133,7.5667,7.6,458964,0
+PRAA.US,D,20090227,000000,7.4633,7.6467,7.4633,7.52,401346,0
+PRAA.US,D,20090302,000000,7.4,7.4167,7.0267,7.1067,809154,0
+PRAA.US,D,20090303,000000,7.1933,7.4733,6.9033,7.1067,801900,0
+PRAA.US,D,20090304,000000,7.21,7.43,7.0867,7.2567,505242,0
+PRAA.US,D,20090305,000000,7.0733,7.19,6.8167,6.88,460173,0
+PRAA.US,D,20090306,000000,6.9933,7.3333,6.5067,6.7333,659289,0
+PRAA.US,D,20090309,000000,6.75,6.9367,6.47,6.5433,1001649,0
+PRAA.US,D,20090310,000000,6.6833,6.9733,6.6067,6.93,622755,0
+PRAA.US,D,20090311,000000,7.14,7.23,6.8233,6.8433,562131,0
+PRAA.US,D,20090312,000000,6.83,7.6533,6.7267,7.62,576840,0
+PRAA.US,D,20090313,000000,7.65,7.9567,7.54,7.66,442302,0
+PRAA.US,D,20090316,000000,7.7567,7.8867,7.4433,7.4767,342843,0
+PRAA.US,D,20090317,000000,7.45,7.9133,7.2833,7.9133,239541,0
+PRAA.US,D,20090318,000000,7.9,8.3133,7.6833,8.3133,296085,0
+PRAA.US,D,20090319,000000,8.33,8.3967,8.2567,8.2867,329937,0
+PRAA.US,D,20090320,000000,8.4167,8.61,8.0533,8.0733,367860,0
+PRAA.US,D,20090323,000000,8.4,8.9533,8.14,8.95,330297,0
+PRAA.US,D,20090324,000000,8.8667,9.2233,8.8167,8.8867,406269,0
+PRAA.US,D,20090325,000000,8.92,9.3833,8.61,9.0533,369945,0
+PRAA.US,D,20090326,000000,9.1567,9.4567,9,9.4033,338871,0
+PRAA.US,D,20090327,000000,9.2567,9.49,8.95,8.9533,326565,0
+PRAA.US,D,20090330,000000,8.74,8.74,8.4167,8.51,276177,0
+PRAA.US,D,20090331,000000,8.64,9.1333,8.5267,8.9467,490824,0
+PRAA.US,D,20090401,000000,8.76,9.1,8.7033,8.96,286182,0
+PRAA.US,D,20090402,000000,9.1367,9.4967,9.1367,9.3,314373,0
+PRAA.US,D,20090403,000000,9.38,9.41,9.2033,9.41,429819,0
+PRAA.US,D,20090406,000000,9.26,9.3333,9.1567,9.2967,212940,0
+PRAA.US,D,20090407,000000,9.1633,9.3233,8.96,8.97,259857,0
+PRAA.US,D,20090408,000000,9.627,9.927,9.4467,9.847,582414,0
+PRAA.US,D,20090409,000000,9.917,10.893,9.897,10.847,920595,0
+PRAA.US,D,20090413,000000,10.72,10.91,10.337,10.81,390114,0
+PRAA.US,D,20090414,000000,10.583,10.817,10.24,10.27,200064,0
+PRAA.US,D,20090415,000000,10.167,10.857,10.033,10.813,183759,0
+PRAA.US,D,20090416,000000,10.95,11.61,10.923,11.28,569385,0
+PRAA.US,D,20090417,000000,11.34,12.24,11.047,12.143,1045038,0
+PRAA.US,D,20090420,000000,11.77,12.507,11.53,12.11,919584,0
+PRAA.US,D,20090421,000000,12.063,12.82,11.95,12.807,838296,0
+PRAA.US,D,20090422,000000,12.56,12.997,12.2,12.25,714981,0
+PRAA.US,D,20090423,000000,12.297,12.433,11.607,11.957,843825,0
+PRAA.US,D,20090424,000000,12.113,12.393,11.897,12.11,464643,0
+PRAA.US,D,20090427,000000,11.827,12.183,11.527,11.55,705006,0
+PRAA.US,D,20090428,000000,11.257,12.097,11.18,12,567195,0
+PRAA.US,D,20090429,000000,11.517,11.8,10.75,11.55,1359150,0
+PRAA.US,D,20090430,000000,11.613,12.167,11.603,11.657,765357,0
+PRAA.US,D,20090501,000000,11.663,11.853,11.303,11.577,500136,0
+PRAA.US,D,20090504,000000,11.65,11.827,11.347,11.667,525348,0
+PRAA.US,D,20090505,000000,11.667,11.75,11.437,11.68,282675,0
+PRAA.US,D,20090506,000000,11.75,12.203,11.563,12.19,670329,0
+PRAA.US,D,20090507,000000,12.3,12.31,11.683,11.783,451005,0
+PRAA.US,D,20090508,000000,11.93,12.467,11.743,12.36,427980,0
+PRAA.US,D,20090511,000000,12.073,12.2,11.83,12.04,372789,0
+PRAA.US,D,20090512,000000,12.077,12.407,11.667,11.903,435648,0
+PRAA.US,D,20090513,000000,11.683,12.047,11.38,11.4,707085,0
+PRAA.US,D,20090514,000000,11.51,11.607,11.17,11.487,496713,0
+PRAA.US,D,20090515,000000,11.547,11.547,11.133,11.29,389832,0
+PRAA.US,D,20090518,000000,11.347,11.877,11.113,11.827,439596,0
+PRAA.US,D,20090519,000000,11.71,11.85,11.337,11.377,353370,0
+PRAA.US,D,20090520,000000,11.47,11.963,11.253,11.317,338673,0
+PRAA.US,D,20090521,000000,11.21,11.27,10.91,11.153,250632,0
+PRAA.US,D,20090522,000000,11.19,11.353,10.923,10.923,171681,0
+PRAA.US,D,20090526,000000,10.787,11.547,10.787,11.453,268560,0
+PRAA.US,D,20090527,000000,11.45,11.943,11.193,11.25,441522,0
+PRAA.US,D,20090528,000000,11.397,11.41,10.91,11.363,218460,0
+PRAA.US,D,20090529,000000,11.457,12.047,11.127,11.99,337932,0
+PRAA.US,D,20090601,000000,12.063,12.503,11.877,12.49,539283,0
+PRAA.US,D,20090602,000000,12.467,13.023,12.337,12.953,419790,0
+PRAA.US,D,20090603,000000,12.803,12.99,12.567,12.917,195870,0
+PRAA.US,D,20090604,000000,12.92,13.043,12.743,13.02,289602,0
+PRAA.US,D,20090605,000000,13.12,13.173,12.857,12.98,145734,0
+PRAA.US,D,20090608,000000,13.033,13.033,12.66,12.867,460491,0
+PRAA.US,D,20090609,000000,12.897,13.053,12.793,12.83,365604,0
+PRAA.US,D,20090610,000000,12.9,13.083,12.47,12.863,500046,0
+PRAA.US,D,20090611,000000,12.883,13.15,12.837,12.85,294894,0
+PRAA.US,D,20090612,000000,12.707,12.867,12.567,12.847,163038,0
+PRAA.US,D,20090615,000000,12.733,12.77,12.297,12.433,194901,0
+PRAA.US,D,20090616,000000,12.577,12.607,12.077,12.21,246378,0
+PRAA.US,D,20090617,000000,12.18,12.367,12.077,12.117,202122,0
+PRAA.US,D,20090618,000000,12.137,12.257,11.987,12.15,188493,0
+PRAA.US,D,20090619,000000,12.363,12.54,12.23,12.373,375063,0
+PRAA.US,D,20090622,000000,12.317,12.387,11.737,12,297219,0
+PRAA.US,D,20090623,000000,11.757,12.223,11.757,11.953,177483,0
+PRAA.US,D,20090624,000000,12.09,12.22,11.897,11.99,145860,0
+PRAA.US,D,20090625,000000,11.933,12.183,11.67,12.167,176988,0
+PRAA.US,D,20090626,000000,12.13,12.49,12.047,12.383,884943,0
+PRAA.US,D,20090629,000000,12.327,12.583,12.197,12.357,132438,0
+PRAA.US,D,20090630,000000,12.403,13.013,12.303,12.91,504489,0
+PRAA.US,D,20090701,000000,13.077,13.71,13.023,13.48,851556,0
+PRAA.US,D,20090702,000000,13.267,13.43,13.007,13.267,413511,0
+PRAA.US,D,20090706,000000,13.147,13.41,12.943,13.323,357717,0
+PRAA.US,D,20090707,000000,13.353,13.45,13.17,13.17,239292,0
+PRAA.US,D,20090708,000000,13.333,13.333,12.427,12.573,397938,0
+PRAA.US,D,20090709,000000,12.693,12.847,12.533,12.653,178974,0
+PRAA.US,D,20090710,000000,12.543,12.693,12.377,12.643,292626,0
+PRAA.US,D,20090713,000000,12.76,12.963,12.553,12.963,359043,0
+PRAA.US,D,20090714,000000,12.993,13.02,12.663,12.683,184125,0
+PRAA.US,D,20090715,000000,12.817,13.257,12.747,13.033,329319,0
+PRAA.US,D,20090716,000000,12.96,13.18,12.96,13.137,280887,0
+PRAA.US,D,20090717,000000,13.173,13.397,13.007,13.053,402909,0
+PRAA.US,D,20090720,000000,13.187,13.28,12.993,13.14,359157,0
+PRAA.US,D,20090721,000000,13.25,13.663,13.057,13.65,330498,0
+PRAA.US,D,20090722,000000,13.627,13.733,13.51,13.62,316584,0
+PRAA.US,D,20090723,000000,13.65,14.267,13.41,14.257,447555,0
+PRAA.US,D,20090724,000000,14.103,14.477,14.06,14.45,226254,0
+PRAA.US,D,20090727,000000,14.467,14.527,14.053,14.333,146022,0
+PRAA.US,D,20090728,000000,14.3,14.367,13.92,14.253,389772,0
+PRAA.US,D,20090729,000000,14.167,14.357,14.12,14.253,203055,0
+PRAA.US,D,20090730,000000,14.417,15.53,14.417,15.32,962142,0
+PRAA.US,D,20090731,000000,15.303,15.827,15.303,15.383,440532,0
+PRAA.US,D,20090803,000000,15.56,15.663,15.257,15.423,527400,0
+PRAA.US,D,20090804,000000,15.337,15.437,14.95,15.333,244500,0
+PRAA.US,D,20090805,000000,15.323,15.327,14.56,14.723,412284,0
+PRAA.US,D,20090806,000000,14.547,14.66,13.843,14.193,580353,0
+PRAA.US,D,20090807,000000,14.457,15.137,14.39,14.873,341286,0
+PRAA.US,D,20090810,000000,14.873,15.117,14.81,14.897,155181,0
+PRAA.US,D,20090811,000000,14.863,14.967,14.567,14.643,123069,0
+PRAA.US,D,20090812,000000,14.71,14.9,14.413,14.457,249273,0
+PRAA.US,D,20090813,000000,14.58,14.613,14.283,14.53,187398,0
+PRAA.US,D,20090814,000000,14.6,14.667,13.987,14.373,267525,0
+PRAA.US,D,20090817,000000,14.083,14.263,14.023,14.163,184140,0
+PRAA.US,D,20090818,000000,14.257,14.473,14.077,14.2,169011,0
+PRAA.US,D,20090819,000000,14.07,14.4,13.99,14.39,137202,0
+PRAA.US,D,20090820,000000,14.4,14.67,14.307,14.637,129024,0
+PRAA.US,D,20090821,000000,14.843,15.333,14.667,15.213,348516,0
+PRAA.US,D,20090824,000000,15.203,15.417,14.993,15.18,353109,0
+PRAA.US,D,20090825,000000,15.227,15.333,14.993,15.253,228825,0
+PRAA.US,D,20090826,000000,15.25,15.333,14.917,15.333,202920,0
+PRAA.US,D,20090827,000000,15.213,15.333,15.107,15.333,134148,0
+PRAA.US,D,20090828,000000,15.333,15.333,14.893,14.98,167730,0
+PRAA.US,D,20090831,000000,14.833,14.977,14.423,14.64,229629,0
+PRAA.US,D,20090901,000000,14.597,14.713,14.14,14.187,242760,0
+PRAA.US,D,20090902,000000,14.19,14.36,13.937,13.967,130503,0
+PRAA.US,D,20090903,000000,14.023,14.173,13.75,14.167,240900,0
+PRAA.US,D,20090904,000000,14.26,14.513,14.083,14.293,106134,0
+PRAA.US,D,20090908,000000,14.367,14.573,14.143,14.497,121758,0
+PRAA.US,D,20090909,000000,14.533,15.21,14.213,14.91,169050,0
+PRAA.US,D,20090910,000000,14.867,15.68,14.75,15.67,326748,0
+PRAA.US,D,20090911,000000,15.737,16,15.607,15.993,378192,0
+PRAA.US,D,20090914,000000,15.837,16.02,15.74,16,234021,0
+PRAA.US,D,20090915,000000,15.923,16.167,15.83,16.12,247479,0
+PRAA.US,D,20090916,000000,16.12,16.123,15.793,15.947,108351,0
+PRAA.US,D,20090917,000000,15.97,16.16,15.427,15.837,535362,0
+PRAA.US,D,20090918,000000,15.853,16.337,15.077,16.083,280179,0
+PRAA.US,D,20090921,000000,15.89,16.203,15.83,16.033,158859,0
+PRAA.US,D,20090922,000000,16.1,16.1,15.86,15.91,474525,0
+PRAA.US,D,20090923,000000,15.86,15.933,15.363,15.363,248328,0
+PRAA.US,D,20090924,000000,15.883,15.883,14.827,15.137,363129,0
+PRAA.US,D,20090925,000000,15.05,15.05,14.353,14.81,262752,0
+PRAA.US,D,20090928,000000,14.833,15.32,14.433,15.273,192120,0
+PRAA.US,D,20090929,000000,15.333,15.46,15.11,15.337,112623,0
+PRAA.US,D,20090930,000000,15.3,15.32,14.82,15.11,207984,0
+PRAA.US,D,20091001,000000,15.033,15.033,14.783,14.867,271527,0
+PRAA.US,D,20091002,000000,14.867,15.327,14.867,15.2,299937,0
+PRAA.US,D,20091005,000000,15.317,15.703,15.24,15.69,252321,0
+PRAA.US,D,20091006,000000,15.833,16.193,15.567,16.167,345948,0
+PRAA.US,D,20091007,000000,16.023,16.247,15.807,16.033,292284,0
+PRAA.US,D,20091008,000000,16.227,16.367,16.14,16.177,473340,0
+PRAA.US,D,20091009,000000,16.217,16.317,16.047,16.263,161220,0
+PRAA.US,D,20091012,000000,16.367,16.367,16.087,16.25,85980,0
+PRAA.US,D,20091013,000000,16.203,16.317,15.93,16.23,168372,0
+PRAA.US,D,20091014,000000,16.4,16.833,15.99,16.7,668286,0
+PRAA.US,D,20091015,000000,16.533,16.817,16.393,16.75,267846,0
+PRAA.US,D,20091016,000000,16.69,16.737,16.197,16.62,238068,0
+PRAA.US,D,20091019,000000,16.727,16.747,16.273,16.673,153144,0
+PRAA.US,D,20091020,000000,16.627,16.71,16.307,16.433,151209,0
+PRAA.US,D,20091021,000000,16.323,16.77,16.207,16.29,415197,0
+PRAA.US,D,20091022,000000,16.313,16.367,15.817,16.257,407829,0
+PRAA.US,D,20091023,000000,16.433,16.593,16.147,16.287,436002,0
+PRAA.US,D,20091026,000000,16.35,16.75,15.917,15.993,280935,0
+PRAA.US,D,20091027,000000,16.093,16.093,15.627,15.66,205950,0
+PRAA.US,D,20091028,000000,15.367,15.76,15.053,15.073,294306,0
+PRAA.US,D,20091029,000000,15.3,16.363,15.29,16.313,930099,0
+PRAA.US,D,20091030,000000,15.24,15.55,14.873,15.38,1563540,0
+PRAA.US,D,20091102,000000,15.43,15.593,15.017,15.47,673104,0
+PRAA.US,D,20091103,000000,15.303,15.393,15.1,15.393,262692,0
+PRAA.US,D,20091104,000000,15.52,15.56,14.98,15.013,232353,0
+PRAA.US,D,20091105,000000,15.103,15.73,14.937,15.583,263265,0
+PRAA.US,D,20091106,000000,15.383,15.933,15.243,15.58,187293,0
+PRAA.US,D,20091109,000000,15.653,15.987,15.54,15.953,222498,0
+PRAA.US,D,20091110,000000,15.82,16.037,15.537,15.813,148617,0
+PRAA.US,D,20091111,000000,16.003,16.087,15.647,15.85,90441,0
+PRAA.US,D,20091112,000000,15.803,16.103,15.46,15.46,100053,0
+PRAA.US,D,20091113,000000,15.56,15.79,15.347,15.657,150342,0
+PRAA.US,D,20091116,000000,15.823,16.567,15.823,16.35,305136,0
+PRAA.US,D,20091117,000000,16.2,16.513,16.2,16.3,167235,0
+PRAA.US,D,20091118,000000,16.267,16.4,16.157,16.323,115380,0
+PRAA.US,D,20091119,000000,16.193,16.293,15.92,16.267,168465,0
+PRAA.US,D,20091120,000000,16.107,16.18,15.57,15.81,189378,0
+PRAA.US,D,20091123,000000,15.86,15.883,15.517,15.767,231954,0
+PRAA.US,D,20091124,000000,15.743,15.767,15.617,15.697,82992,0
+PRAA.US,D,20091125,000000,15.633,15.667,15.45,15.59,265020,0
+PRAA.US,D,20091127,000000,15.317,15.483,15.08,15.12,87201,0
+PRAA.US,D,20091130,000000,15.09,15.193,14.857,15.01,282615,0
+PRAA.US,D,20091201,000000,15.097,15.143,14.753,15.087,317067,0
+PRAA.US,D,20091202,000000,15.14,15.557,15.073,15.497,285819,0
+PRAA.US,D,20091203,000000,15.597,15.683,15.157,15.203,177216,0
+PRAA.US,D,20091204,000000,15.52,15.813,15.37,15.78,215718,0
+PRAA.US,D,20091207,000000,15.797,15.86,15.487,15.72,103938,0
+PRAA.US,D,20091208,000000,15.513,15.69,15.42,15.507,116781,0
+PRAA.US,D,20091209,000000,15.563,15.563,15.067,15.333,104130,0
+PRAA.US,D,20091210,000000,15.35,15.367,14.76,14.827,381099,0
+PRAA.US,D,20091211,000000,14.95,14.95,14.193,14.217,422355,0
+PRAA.US,D,20091214,000000,14.257,14.507,13.67,13.767,774435,0
+PRAA.US,D,20091215,000000,13.77,13.9,13.63,13.723,324741,0
+PRAA.US,D,20091216,000000,13.737,14.26,13.737,14.223,330900,0
+PRAA.US,D,20091217,000000,14.09,14.2,13.997,14.19,243006,0
+PRAA.US,D,20091218,000000,14.313,14.593,14.1,14.593,482994,0
+PRAA.US,D,20091221,000000,14.63,15.193,14.437,15.07,349857,0
+PRAA.US,D,20091222,000000,15.063,15.267,15,15.21,611865,0
+PRAA.US,D,20091223,000000,15.263,15.567,15.083,15.497,210144,0
+PRAA.US,D,20091224,000000,15.563,15.6,15.37,15.45,38667,0
+PRAA.US,D,20091228,000000,15.46,15.583,15.13,15.34,120246,0
+PRAA.US,D,20091229,000000,15.33,15.417,15.057,15.333,123696,0
+PRAA.US,D,20091230,000000,15.217,15.47,15.11,15.433,158478,0
+PRAA.US,D,20091231,000000,15.38,15.477,14.937,14.95,154050,0
+PRAA.US,D,20100104,000000,15.183,15.52,14.923,15.51,498831,0
+PRAA.US,D,20100105,000000,15.447,16.42,15.22,16.137,606801,0
+PRAA.US,D,20100106,000000,16.137,16.66,16.137,16.593,322293,0
+PRAA.US,D,20100107,000000,16.533,16.733,16.407,16.727,208581,0
+PRAA.US,D,20100108,000000,16.62,16.803,16.62,16.803,166224,0
+PRAA.US,D,20100111,000000,16.83,16.84,16.5,16.653,387846,0
+PRAA.US,D,20100112,000000,16.58,16.733,16.2,16.267,292878,0
+PRAA.US,D,20100113,000000,16.327,16.327,15.993,16.193,200157,0
+PRAA.US,D,20100114,000000,16.09,16.293,16.09,16.237,98634,0
+PRAA.US,D,20100115,000000,16.273,16.273,15.627,15.75,273522,0
+PRAA.US,D,20100119,000000,15.733,15.98,15.583,15.823,190629,0
+PRAA.US,D,20100120,000000,15.653,15.733,15.2,15.303,227913,0
+PRAA.US,D,20100121,000000,15.373,15.453,15.083,15.083,213837,0
+PRAA.US,D,20100122,000000,15.117,15.193,15.023,15.103,493311,0
+PRAA.US,D,20100125,000000,15.213,15.29,15.017,15.073,159693,0
+PRAA.US,D,20100126,000000,15.003,15.087,14.747,14.747,190032,0
+PRAA.US,D,20100127,000000,14.747,15.377,14.613,15.233,192471,0
+PRAA.US,D,20100128,000000,15.27,15.6,14.773,15.007,323859,0
+PRAA.US,D,20100129,000000,15.077,15.33,15.003,15.193,302262,0
+PRAA.US,D,20100201,000000,15.213,15.333,14.953,15.093,222162,0
+PRAA.US,D,20100202,000000,15.047,15.233,14.7,14.777,203997,0
+PRAA.US,D,20100203,000000,14.673,14.803,14.403,14.547,135684,0
+PRAA.US,D,20100204,000000,14.397,14.397,14.037,14.21,286224,0
+PRAA.US,D,20100205,000000,14.207,14.373,14,14.22,149667,0
+PRAA.US,D,20100208,000000,14.25,14.25,13.87,13.897,86550,0
+PRAA.US,D,20100209,000000,14.103,14.41,13.833,14.36,218724,0
+PRAA.US,D,20100210,000000,14.27,14.497,14.05,14.47,204963,0
+PRAA.US,D,20100211,000000,14.38,14.867,14.13,14.807,276369,0
+PRAA.US,D,20100212,000000,16.073,17.663,15.973,17.513,1685304,0
+PRAA.US,D,20100216,000000,17.367,18.647,17.367,17.75,1473051,0
+PRAA.US,D,20100217,000000,17.567,18.057,17.25,18.01,1001601,0
+PRAA.US,D,20100218,000000,17.603,18.087,17.337,18.087,5036478,0
+PRAA.US,D,20100219,000000,18.067,18.083,17.767,17.813,627507,0
+PRAA.US,D,20100222,000000,17.833,17.937,17.663,17.85,313902,0
+PRAA.US,D,20100223,000000,17.873,17.907,17.523,17.657,367941,0
+PRAA.US,D,20100224,000000,17.763,18.053,17.633,17.973,300465,0
+PRAA.US,D,20100225,000000,17.71,17.987,17.68,17.833,337242,0
+PRAA.US,D,20100226,000000,17.793,17.963,17.667,17.777,618636,0
+PRAA.US,D,20100301,000000,17.79,17.977,17.72,17.93,249804,0
+PRAA.US,D,20100302,000000,17.903,18.467,17.87,18.297,503283,0
+PRAA.US,D,20100303,000000,18.327,18.383,18.09,18.13,266094,0
+PRAA.US,D,20100304,000000,18.117,18.15,17.973,18.107,113829,0
+PRAA.US,D,20100305,000000,18.147,18.49,18.1,18.373,307497,0
+PRAA.US,D,20100308,000000,18.313,18.463,18.143,18.27,149217,0
+PRAA.US,D,20100309,000000,18.26,18.753,18.25,18.753,451968,0
+PRAA.US,D,20100310,000000,18.677,18.947,18.54,18.93,303867,0
+PRAA.US,D,20100311,000000,18.813,19.123,18.813,19.07,331914,0
+PRAA.US,D,20100312,000000,19.127,19.167,18.8,18.9,267585,0
+PRAA.US,D,20100315,000000,18.817,18.92,18.597,18.677,312051,0
+PRAA.US,D,20100316,000000,18.793,18.947,18.52,18.767,272664,0
+PRAA.US,D,20100317,000000,18.747,19.23,18.747,19.037,229089,0
+PRAA.US,D,20100318,000000,18.963,19.25,18.747,18.79,283143,0
+PRAA.US,D,20100319,000000,18.937,19.12,18.537,19.03,476679,0
+PRAA.US,D,20100322,000000,18.893,19.31,18.75,19.217,223425,0
+PRAA.US,D,20100323,000000,19.18,19.343,19.063,19.267,155028,0
+PRAA.US,D,20100324,000000,19.177,19.373,19.083,19.14,227373,0
+PRAA.US,D,20100325,000000,19.233,19.31,18.807,18.84,195309,0
+PRAA.US,D,20100326,000000,18.963,19.007,18.473,18.5,189375,0
+PRAA.US,D,20100329,000000,18.603,18.737,18.333,18.5,214095,0
+PRAA.US,D,20100330,000000,18.473,18.68,18.31,18.473,126681,0
+PRAA.US,D,20100331,000000,18.35,18.64,18.253,18.29,204675,0
+PRAA.US,D,20100401,000000,18.353,18.563,18.113,18.233,196479,0
+PRAA.US,D,20100405,000000,18.35,18.533,18.253,18.507,159282,0
+PRAA.US,D,20100406,000000,18.363,18.997,18.363,18.97,441792,0
+PRAA.US,D,20100407,000000,18.893,19.11,18.87,19.053,196380,0
+PRAA.US,D,20100408,000000,18.973,19.193,18.957,19.12,151881,0
+PRAA.US,D,20100409,000000,19.06,19.26,18.967,19.137,251664,0
+PRAA.US,D,20100412,000000,19.097,19.297,19.083,19.267,153108,0
+PRAA.US,D,20100413,000000,19.167,19.3,19.167,19.29,208158,0
+PRAA.US,D,20100414,000000,19.317,19.743,19.267,19.743,155340,0
+PRAA.US,D,20100415,000000,19.75,19.75,19.613,19.677,132369,0
+PRAA.US,D,20100416,000000,19.68,19.717,19.363,19.64,217452,0
+PRAA.US,D,20100419,000000,19.5,19.663,19.403,19.53,367467,0
+PRAA.US,D,20100420,000000,19.643,20,19.47,20,231792,0
+PRAA.US,D,20100421,000000,19.96,20.3,19.767,20.267,306576,0
+PRAA.US,D,20100422,000000,20.01,21.193,20.003,21.037,437334,0
+PRAA.US,D,20100423,000000,21.113,22.21,21.097,21.493,1398279,0
+PRAA.US,D,20100426,000000,21.533,21.757,21.247,21.307,645051,0
+PRAA.US,D,20100427,000000,21.163,21.513,20.677,21.263,583407,0
+PRAA.US,D,20100428,000000,21.947,22.643,21.503,22.417,1171074,0
+PRAA.US,D,20100429,000000,22.73,22.833,22.253,22.443,1317042,0
+PRAA.US,D,20100430,000000,22.473,22.973,22.077,22.127,415593,0
+PRAA.US,D,20100503,000000,22.19,22.687,21.977,22.077,406638,0
+PRAA.US,D,20100504,000000,21.877,22.13,21.423,21.607,396993,0
+PRAA.US,D,20100505,000000,21.353,21.357,20.95,21.027,319779,0
+PRAA.US,D,20100506,000000,20.96,21.05,19.653,20.19,476583,0
+PRAA.US,D,20100507,000000,20.06,20.5,19.573,20.087,726393,0
+PRAA.US,D,20100510,000000,20.82,21.163,20.727,21.153,391143,0
+PRAA.US,D,20100511,000000,21,22.033,20.81,21.877,499911,0
+PRAA.US,D,20100512,000000,21.95,22.63,21.873,22.5,369885,0
+PRAA.US,D,20100513,000000,22.367,22.703,22.367,22.67,709350,0
+PRAA.US,D,20100514,000000,22.567,22.877,22.397,22.877,623748,0
+PRAA.US,D,20100517,000000,22.99,23.933,22.94,23.817,1168545,0
+PRAA.US,D,20100518,000000,23.817,24.07,22.1,22.257,629670,0
+PRAA.US,D,20100519,000000,22.12,22.803,21.7,22.697,521745,0
+PRAA.US,D,20100520,000000,22.137,22.24,21.283,21.373,531027,0
+PRAA.US,D,20100521,000000,21.013,22.433,20.743,22,557010,0
+PRAA.US,D,20100524,000000,22.05,22.46,21.58,21.63,373272,0
+PRAA.US,D,20100525,000000,21.09,21.433,20.61,21.37,537543,0
+PRAA.US,D,20100526,000000,21.463,22.163,21.36,21.79,512538,0
+PRAA.US,D,20100527,000000,22.36,23.053,22.307,22.833,567099,0
+PRAA.US,D,20100528,000000,22.83,23.04,22.63,22.82,429060,0
+PRAA.US,D,20100601,000000,22.563,23.147,22.457,22.457,760467,0
+PRAA.US,D,20100602,000000,22.473,23.113,22.22,23.07,330888,0
+PRAA.US,D,20100603,000000,22.953,23.333,22.6,22.83,375729,0
+PRAA.US,D,20100604,000000,22.363,22.677,21.903,22.17,397938,0
+PRAA.US,D,20100607,000000,22.213,22.603,22.037,22.127,391884,0
+PRAA.US,D,20100608,000000,22.277,22.577,21.84,22.143,467067,0
+PRAA.US,D,20100609,000000,22.393,22.54,21.977,22.053,306279,0
+PRAA.US,D,20100610,000000,22.333,22.597,22.23,22.54,304095,0
+PRAA.US,D,20100611,000000,22.207,23.117,22.207,23.063,295713,0
+PRAA.US,D,20100614,000000,23.217,23.32,22.503,22.55,295551,0
+PRAA.US,D,20100615,000000,22.467,22.993,22.297,22.923,206295,0
+PRAA.US,D,20100616,000000,22.697,24.183,22.637,24.123,835302,0
+PRAA.US,D,20100617,000000,24.133,24.267,23.677,23.743,375558,0
+PRAA.US,D,20100618,000000,23.92,23.92,23.583,23.593,596766,0
+PRAA.US,D,20100621,000000,23.84,23.84,22.94,23.063,315936,0
+PRAA.US,D,20100622,000000,23.073,23.313,22.747,22.837,274023,0
+PRAA.US,D,20100623,000000,22.823,22.99,22.603,22.817,236550,0
+PRAA.US,D,20100624,000000,22.707,22.953,22.447,22.54,218487,0
+PRAA.US,D,20100625,000000,22.587,23.147,22.42,22.823,423381,0
+PRAA.US,D,20100628,000000,22.897,23.547,22.607,23.19,329673,0
+PRAA.US,D,20100629,000000,23.167,23.167,21.907,22.227,417300,0
+PRAA.US,D,20100630,000000,22.297,22.683,22.18,22.26,292635,0
+PRAA.US,D,20100701,000000,22.197,22.463,21.667,22.283,326094,0
+PRAA.US,D,20100702,000000,22.42,22.46,21.553,21.8,122940,0
+PRAA.US,D,20100706,000000,22.16,22.333,21.367,21.503,259161,0
+PRAA.US,D,20100707,000000,21.527,22.337,21.527,22.297,228879,0
+PRAA.US,D,20100708,000000,22.547,22.637,22,22.167,231147,0
+PRAA.US,D,20100709,000000,22.07,22.26,21.877,22.157,167049,0
+PRAA.US,D,20100712,000000,22.017,22.153,21.683,21.983,141438,0
+PRAA.US,D,20100713,000000,22.213,22.877,21.963,22.777,319860,0
+PRAA.US,D,20100714,000000,22.623,22.777,22.333,22.383,195216,0
+PRAA.US,D,20100715,000000,22.41,22.41,21.503,21.73,355566,0
+PRAA.US,D,20100716,000000,21.623,21.99,20.843,20.883,378570,0
+PRAA.US,D,20100719,000000,20.93,21.397,20.3,20.52,297753,0
+PRAA.US,D,20100720,000000,20.23,20.483,19.607,20.39,528324,0
+PRAA.US,D,20100721,000000,20.43,20.43,19.617,19.62,246522,0
+PRAA.US,D,20100722,000000,19.95,20.607,19.613,20.523,287652,0
+PRAA.US,D,20100723,000000,20.34,20.997,20.117,20.87,446280,0
+PRAA.US,D,20100726,000000,20.993,22.25,20.693,22.237,434742,0
+PRAA.US,D,20100727,000000,22.33,22.863,22.227,22.833,493737,0
+PRAA.US,D,20100728,000000,22.64,23,22.13,22.36,293196,0
+PRAA.US,D,20100729,000000,22.473,22.617,21.743,22.347,466971,0
+PRAA.US,D,20100730,000000,22.213,23.66,22.03,23.227,2057553,0
+PRAA.US,D,20100802,000000,23.647,23.87,23.507,23.667,529257,0
+PRAA.US,D,20100803,000000,23.357,23.993,23.343,23.7,951471,0
+PRAA.US,D,20100804,000000,23.437,23.593,23.017,23.323,311802,0
+PRAA.US,D,20100805,000000,23.147,23.43,23.073,23.127,298434,0
+PRAA.US,D,20100806,000000,23.003,23.1,22.447,22.833,238944,0
+PRAA.US,D,20100809,000000,23.05,23.33,22.75,23.297,187014,0
+PRAA.US,D,20100810,000000,23.01,23.097,22.577,22.61,201888,0
+PRAA.US,D,20100811,000000,22.343,22.41,21.363,21.477,339393,0
+PRAA.US,D,20100812,000000,21.34,21.72,21.007,21.577,422454,0
+PRAA.US,D,20100813,000000,21.44,21.78,21.167,21.513,271785,0
+PRAA.US,D,20100816,000000,21.407,21.863,21.287,21.783,358497,0
+PRAA.US,D,20100817,000000,22.073,22.273,21.457,22.1,478119,0
+PRAA.US,D,20100818,000000,22.083,22.177,21.66,21.907,171570,0
+PRAA.US,D,20100819,000000,21.757,21.867,21.54,21.667,709086,0
+PRAA.US,D,20100820,000000,21.59,21.693,21.24,21.643,215628,0
+PRAA.US,D,20100823,000000,21.83,22.02,21.693,21.837,309063,0
+PRAA.US,D,20100824,000000,21.59,21.807,21.263,21.273,602055,0
+PRAA.US,D,20100825,000000,21.163,21.367,21.037,21.15,519648,0
+PRAA.US,D,20100826,000000,21.337,21.337,20.847,20.96,336462,0
+PRAA.US,D,20100827,000000,21.137,21.183,20.817,21.17,381648,0
+PRAA.US,D,20100830,000000,21.137,21.287,21.067,21.083,400923,0
+PRAA.US,D,20100831,000000,21.003,21.317,20.917,21.233,401868,0
+PRAA.US,D,20100901,000000,21.607,22.333,21.063,22.303,454101,0
+PRAA.US,D,20100902,000000,22.133,22.823,22.133,22.72,253032,0
+PRAA.US,D,20100903,000000,22.903,23.297,22.903,23.25,195924,0
+PRAA.US,D,20100907,000000,23.15,23.157,22.373,22.443,169269,0
+PRAA.US,D,20100908,000000,22.573,23.037,22.57,22.993,262179,0
+PRAA.US,D,20100909,000000,23.04,23.14,22.503,22.65,115293,0
+PRAA.US,D,20100910,000000,22.7,23.053,22.7,22.983,179484,0
+PRAA.US,D,20100913,000000,23.183,23.23,22.72,23.147,365316,0
+PRAA.US,D,20100914,000000,23.053,23.173,22.857,22.87,156660,0
+PRAA.US,D,20100915,000000,22.733,22.77,22.427,22.67,281178,0
+PRAA.US,D,20100916,000000,22.59,22.75,22.38,22.53,217515,0
+PRAA.US,D,20100917,000000,22.667,22.723,22.45,22.507,276381,0
+PRAA.US,D,20100920,000000,22.537,22.733,22.537,22.667,516387,0
+PRAA.US,D,20100921,000000,22.667,22.767,22.45,22.51,218784,0
+PRAA.US,D,20100922,000000,22.347,22.547,21.86,22.27,133728,0
+PRAA.US,D,20100923,000000,22.077,22.3,21.56,21.603,157005,0
+PRAA.US,D,20100924,000000,21.773,22.543,21.623,22.48,127488,0
+PRAA.US,D,20100927,000000,22.55,22.55,21.26,21.35,324732,0
+PRAA.US,D,20100928,000000,21.373,21.867,21.07,21.817,487260,0
+PRAA.US,D,20100929,000000,21.683,22.163,21.617,21.99,109470,0
+PRAA.US,D,20100930,000000,22.21,22.43,21.42,21.553,251553,0
+PRAA.US,D,20101001,000000,21.813,21.977,21.033,21.1,347826,0
+PRAA.US,D,20101004,000000,21.007,21.34,20.77,21.1,161925,0
+PRAA.US,D,20101005,000000,21.247,21.893,21.06,21.683,252609,0
+PRAA.US,D,20101006,000000,21.617,21.84,21.447,21.813,160638,0
+PRAA.US,D,20101007,000000,22,22.083,21.557,21.567,155883,0
+PRAA.US,D,20101008,000000,21.57,21.67,21.263,21.59,122148,0
+PRAA.US,D,20101011,000000,21.58,21.803,21.367,21.367,81720,0
+PRAA.US,D,20101012,000000,21.27,21.437,21.033,21.387,111129,0
+PRAA.US,D,20101013,000000,21.453,22.28,21.453,22.007,242967,0
+PRAA.US,D,20101014,000000,21.947,22.367,21.833,22.347,247557,0
+PRAA.US,D,20101015,000000,22.583,22.623,22.253,22.497,617700,0
+PRAA.US,D,20101018,000000,22.5,22.577,22.333,22.433,197850,0
+PRAA.US,D,20101019,000000,22.11,22.303,21.497,21.657,239079,0
+PRAA.US,D,20101020,000000,21.723,21.993,21.723,21.817,212691,0
+PRAA.US,D,20101021,000000,21.947,22.1,21.507,21.843,192744,0
+PRAA.US,D,20101022,000000,21.86,22.483,21.84,22.327,192459,0
+PRAA.US,D,20101025,000000,22.4,22.627,22.317,22.463,332850,0
+PRAA.US,D,20101026,000000,22.287,22.437,21.567,21.753,455586,0
+PRAA.US,D,20101027,000000,21.6,22.017,21.283,21.477,603909,0
+PRAA.US,D,20101028,000000,22.233,22.64,21.87,22.23,680784,0
+PRAA.US,D,20101029,000000,22.133,22.437,22.07,22.35,188055,0
+PRAA.US,D,20101101,000000,22.433,22.643,21.973,22.107,186228,0
+PRAA.US,D,20101102,000000,22.39,22.603,22.18,22.25,203331,0
+PRAA.US,D,20101103,000000,22.267,22.46,22.113,22.46,96576,0
+PRAA.US,D,20101104,000000,22.833,23.267,22.637,23.26,362835,0
+PRAA.US,D,20101105,000000,23.26,23.493,22.693,22.86,222594,0
+PRAA.US,D,20101108,000000,22.707,22.903,22.417,22.633,119022,0
+PRAA.US,D,20101109,000000,22.727,22.727,21.667,21.847,215859,0
+PRAA.US,D,20101110,000000,21.96,22.65,21.6,22.65,318087,0
+PRAA.US,D,20101111,000000,22.373,22.597,22.31,22.503,130944,0
+PRAA.US,D,20101112,000000,22.267,22.667,22.267,22.483,340203,0
+PRAA.US,D,20101115,000000,22.563,22.85,22.263,22.437,130584,0
+PRAA.US,D,20101116,000000,22.353,22.437,22.043,22.117,196305,0
+PRAA.US,D,20101117,000000,22.19,22.19,21.547,21.813,210552,0
+PRAA.US,D,20101118,000000,22.153,22.153,21.623,21.717,197451,0
+PRAA.US,D,20101119,000000,21.597,21.797,21.497,21.647,205683,0
+PRAA.US,D,20101122,000000,21.6,21.677,21.35,21.5,199065,0
+PRAA.US,D,20101123,000000,21.35,21.617,21.167,21.317,207684,0
+PRAA.US,D,20101124,000000,21.477,22.103,21.293,21.92,120936,0
+PRAA.US,D,20101126,000000,21.73,21.883,21.503,21.717,91188,0
+PRAA.US,D,20101129,000000,21.537,21.573,20.993,21.34,243624,0
+PRAA.US,D,20101130,000000,21.053,21.383,21.05,21.123,345453,0
+PRAA.US,D,20101201,000000,21.35,22.29,21.35,21.95,250356,0
+PRAA.US,D,20101202,000000,22.023,22.32,21.667,21.937,415848,0
+PRAA.US,D,20101203,000000,21.757,22.197,21.757,22.117,209217,0
+PRAA.US,D,20101206,000000,22.023,22.243,21.97,22.203,206775,0
+PRAA.US,D,20101207,000000,22.333,22.75,22.3,22.557,221211,0
+PRAA.US,D,20101208,000000,22.68,23.167,22.673,23.083,287679,0
+PRAA.US,D,20101209,000000,23.233,23.407,23.13,23.227,235899,0
+PRAA.US,D,20101210,000000,23.207,23.667,23.013,23.663,237711,0
+PRAA.US,D,20101213,000000,23.667,24.043,23.42,23.867,298572,0
+PRAA.US,D,20101214,000000,24.003,24.293,23.67,24.073,390804,0
+PRAA.US,D,20101215,000000,23.963,24.423,23.703,23.963,368019,0
+PRAA.US,D,20101216,000000,23.997,24.747,23.997,24.733,284064,0
+PRAA.US,D,20101217,000000,24.833,25.6,24.603,25.567,1000236,0
+PRAA.US,D,20101220,000000,25.653,25.653,25.207,25.32,394230,0
+PRAA.US,D,20101221,000000,25.493,25.74,25.183,25.71,404043,0
+PRAA.US,D,20101222,000000,25.753,25.823,25.31,25.367,372825,0
+PRAA.US,D,20101223,000000,25.333,25.683,25.28,25.643,252060,0
+PRAA.US,D,20101227,000000,25.63,25.99,25.57,25.947,131874,0
+PRAA.US,D,20101228,000000,26,26,25.547,25.76,127017,0
+PRAA.US,D,20101229,000000,25.763,25.803,25.51,25.577,190926,0
+PRAA.US,D,20101230,000000,25.52,25.67,25.503,25.55,205725,0
+PRAA.US,D,20101231,000000,25.333,25.333,24.957,25.067,279231,0
+PRAA.US,D,20110103,000000,25.397,25.58,24.723,25.263,384729,0
+PRAA.US,D,20110104,000000,25.423,25.567,24.687,25.19,417480,0
+PRAA.US,D,20110105,000000,25.183,25.383,25.03,25.283,213285,0
+PRAA.US,D,20110106,000000,25.333,25.417,25.043,25.223,185460,0
+PRAA.US,D,20110107,000000,25.32,25.35,24.593,24.863,104757,0
+PRAA.US,D,20110110,000000,24.76,24.997,24.373,24.87,181125,0
+PRAA.US,D,20110111,000000,24.947,25.06,24.863,24.99,181449,0
+PRAA.US,D,20110112,000000,25.263,25.367,24,25.333,133698,0
+PRAA.US,D,20110113,000000,25.293,25.363,25.067,25.18,93324,0
+PRAA.US,D,20110114,000000,25.167,25.307,25.08,25.167,164757,0
+PRAA.US,D,20110118,000000,24.973,25.227,24.667,25.197,216369,0
+PRAA.US,D,20110119,000000,25.143,25.18,24.533,24.647,199812,0
+PRAA.US,D,20110120,000000,24.497,24.843,24.22,24.29,159294,0
+PRAA.US,D,20110121,000000,24.407,24.46,24.083,24.097,75738,0
+PRAA.US,D,20110124,000000,24.133,24.133,23.233,23.283,429990,0
+PRAA.US,D,20110125,000000,23.133,23.66,22.763,23.607,251838,0
+PRAA.US,D,20110126,000000,23.623,25.023,23.623,24.643,398820,0
+PRAA.US,D,20110127,000000,24.667,24.667,24.01,24.273,334833,0
+PRAA.US,D,20110128,000000,24.187,24.273,23.863,23.9,201996,0
+PRAA.US,D,20110131,000000,23.977,24.303,23.677,24.047,151281,0
+PRAA.US,D,20110201,000000,24.13,24.783,24.083,24.547,237699,0
+PRAA.US,D,20110202,000000,24.433,24.8,24.43,24.627,165666,0
+PRAA.US,D,20110203,000000,24.577,24.91,24.577,24.763,150792,0
+PRAA.US,D,20110204,000000,24.703,24.84,24.577,24.733,184659,0
+PRAA.US,D,20110207,000000,24.81,25.627,24.81,25.453,184662,0
+PRAA.US,D,20110208,000000,25.517,25.763,25.447,25.547,150012,0
+PRAA.US,D,20110209,000000,25.437,25.66,25.28,25.38,282801,0
+PRAA.US,D,20110210,000000,25.18,25.867,25.18,25.713,381123,0
+PRAA.US,D,20110211,000000,25.553,26.41,25.467,26.29,393480,0
+PRAA.US,D,20110214,000000,26.227,26.613,26.227,26.527,683049,0
+PRAA.US,D,20110215,000000,26.433,26.62,26.09,26.367,565719,0
+PRAA.US,D,20110216,000000,27.217,28.843,27.217,28.197,1321593,0
+PRAA.US,D,20110218,000000,28.557,28.667,28.167,28.357,736350,0
+PRAA.US,D,20110222,000000,28.007,28.61,27.563,27.69,340059,0
+PRAA.US,D,20110223,000000,27.69,27.967,27.167,27.253,325191,0
+PRAA.US,D,20110224,000000,27.28,27.717,26.627,27.67,393267,0
+PRAA.US,D,20110225,000000,27.663,28.333,27.59,28.333,805722,0
+PRAA.US,D,20110228,000000,28.267,28.333,27.647,27.783,425952,0
+PRAA.US,D,20110301,000000,27.783,27.87,27.07,27.09,387684,0
+PRAA.US,D,20110302,000000,26.843,27.553,26.843,27.313,293271,0
+PRAA.US,D,20110303,000000,27.417,28.167,27.417,28.167,375609,0
+PRAA.US,D,20110304,000000,27.87,28.233,27.87,28.233,389859,0
+PRAA.US,D,20110307,000000,28.333,28.333,27.543,27.817,319896,0
+PRAA.US,D,20110308,000000,27.817,28.3,27.707,27.97,349977,0
+PRAA.US,D,20110309,000000,27.983,28.313,27.92,28.18,400134,0
+PRAA.US,D,20110310,000000,27.713,27.73,26.947,27,255291,0
+PRAA.US,D,20110311,000000,26.763,27.35,26.103,27.267,227346,0
+PRAA.US,D,20110314,000000,26.833,27.257,26.71,26.953,171081,0
+PRAA.US,D,20110315,000000,26.55,26.933,26.343,26.593,310389,0
+PRAA.US,D,20110316,000000,26.473,26.92,26.333,26.407,308244,0
+PRAA.US,D,20110317,000000,26.78,26.907,26.427,26.573,433035,0
+PRAA.US,D,20110318,000000,26.86,27.177,26.507,27.167,313677,0
+PRAA.US,D,20110321,000000,27.527,27.667,27.35,27.667,195738,0
+PRAA.US,D,20110322,000000,27.467,27.667,27.087,27.09,93252,0
+PRAA.US,D,20110323,000000,26.973,27.493,26.597,27.347,219528,0
+PRAA.US,D,20110324,000000,27.693,27.693,27.11,27.423,140016,0
+PRAA.US,D,20110325,000000,27.6,28.183,27.407,27.937,207993,0
+PRAA.US,D,20110328,000000,27.997,28.103,27.253,27.32,375669,0
+PRAA.US,D,20110329,000000,26.67,27.437,26.67,27.3,339174,0
+PRAA.US,D,20110330,000000,27.37,28.137,27.353,28.133,256551,0
+PRAA.US,D,20110331,000000,28.13,28.393,27.943,28.377,307116,0
+PRAA.US,D,20110401,000000,28.623,28.91,28.413,28.61,226140,0
+PRAA.US,D,20110404,000000,28.417,28.68,28.333,28.57,146652,0
+PRAA.US,D,20110405,000000,28.57,28.607,28.19,28.527,136770,0
+PRAA.US,D,20110406,000000,28.597,28.677,28.45,28.57,162234,0
+PRAA.US,D,20110407,000000,28.52,28.63,28.223,28.227,129990,0
+PRAA.US,D,20110408,000000,28.43,28.43,27.273,27.503,180255,0
+PRAA.US,D,20110411,000000,27.633,27.693,27.333,27.48,101451,0
+PRAA.US,D,20110412,000000,27.23,27.46,27.157,27.157,154860,0
+PRAA.US,D,20110413,000000,27.283,27.403,26.787,27.013,140049,0
+PRAA.US,D,20110414,000000,26.73,27.237,26.543,27.237,227529,0
+PRAA.US,D,20110415,000000,27.27,28.02,27.137,27.977,200565,0
+PRAA.US,D,20110418,000000,27.453,27.633,27.047,27.623,206103,0
+PRAA.US,D,20110419,000000,27.67,27.73,27.203,27.43,160218,0
+PRAA.US,D,20110420,000000,27.723,27.97,27.68,27.87,106884,0
+PRAA.US,D,20110421,000000,27.923,28.13,27.6,27.833,116943,0
+PRAA.US,D,20110425,000000,27.96,27.96,27.583,27.76,160707,0
+PRAA.US,D,20110426,000000,27.9,28.413,27.657,28.267,376659,0
+PRAA.US,D,20110427,000000,28.333,28.427,27.847,28.39,319125,0
+PRAA.US,D,20110428,000000,28.417,29.26,28.267,29.167,456216,0
+PRAA.US,D,20110429,000000,29.163,30.193,28.967,30.087,499755,0
+PRAA.US,D,20110502,000000,30.097,30.317,29.513,29.637,377121,0
+PRAA.US,D,20110503,000000,29.52,29.837,29,29.167,224133,0
+PRAA.US,D,20110504,000000,29.157,29.167,28.053,28.457,300105,0
+PRAA.US,D,20110505,000000,28.587,28.587,27.513,27.78,419091,0
+PRAA.US,D,20110506,000000,28.33,28.6,28.067,28.503,294039,0
+PRAA.US,D,20110509,000000,28.4,28.563,28.117,28.3,162267,0
+PRAA.US,D,20110510,000000,28.507,28.747,28.31,28.593,163203,0
+PRAA.US,D,20110511,000000,28.46,28.653,27.84,28.133,254259,0
+PRAA.US,D,20110512,000000,28.063,28.547,27.823,28.46,215724,0
+PRAA.US,D,20110513,000000,28.53,28.53,27.603,27.677,93384,0
+PRAA.US,D,20110516,000000,27.53,27.53,27.093,27.137,258813,0
+PRAA.US,D,20110517,000000,26.983,27.34,26.667,27.13,218010,0
+PRAA.US,D,20110518,000000,27.15,27.417,27.007,27.323,120897,0
+PRAA.US,D,20110519,000000,27.517,28.133,27.18,28.003,195969,0
+PRAA.US,D,20110520,000000,27.77,28.647,27.653,28,343959,0
+PRAA.US,D,20110523,000000,27.633,27.633,27.26,27.487,196803,0
+PRAA.US,D,20110524,000000,27.353,27.823,27.097,27.67,240819,0
+PRAA.US,D,20110525,000000,27.517,28.067,27.47,27.89,125454,0
+PRAA.US,D,20110526,000000,27.587,28.097,27.577,28.097,110238,0
+PRAA.US,D,20110527,000000,28.173,28.583,28.103,28.18,118761,0
+PRAA.US,D,20110531,000000,28.493,28.873,28.22,28.873,289443,0
+PRAA.US,D,20110601,000000,28.78,28.78,28.123,28.27,286560,0
+PRAA.US,D,20110602,000000,28,28.307,27.843,27.987,108345,0
+PRAA.US,D,20110603,000000,27.5,27.963,27.307,27.567,166152,0
+PRAA.US,D,20110606,000000,27.377,27.513,26.923,27.12,282084,0
+PRAA.US,D,20110607,000000,27.123,27.223,26.723,26.8,201258,0
+PRAA.US,D,20110608,000000,26.63,27.007,26.4,26.64,205338,0
+PRAA.US,D,20110609,000000,26.72,26.947,26.453,26.563,208074,0
+PRAA.US,D,20110610,000000,26.387,26.52,25.88,26.16,274443,0
+PRAA.US,D,20110613,000000,26.347,26.4,25.947,26.043,109020,0
+PRAA.US,D,20110614,000000,26.207,26.78,26.177,26.64,129471,0
+PRAA.US,D,20110615,000000,26.32,26.53,26.173,26.253,340815,0
+PRAA.US,D,20110616,000000,26.253,26.76,26.047,26.733,225726,0
+PRAA.US,D,20110617,000000,26.92,27.317,26.697,26.927,340422,0
+PRAA.US,D,20110620,000000,27.077,28.187,26.727,28.173,309747,0
+PRAA.US,D,20110621,000000,28.343,28.77,27.953,28.57,267744,0
+PRAA.US,D,20110622,000000,28.36,28.613,28.003,28.05,193206,0
+PRAA.US,D,20110623,000000,27.733,28.29,27.52,28.217,249768,0
+PRAA.US,D,20110624,000000,27.993,28.373,27.717,28.333,686694,0
+PRAA.US,D,20110627,000000,28.237,28.447,27.643,27.737,356232,0
+PRAA.US,D,20110628,000000,27.767,27.963,27.507,27.95,307110,0
+PRAA.US,D,20110629,000000,28.123,28.133,27.84,28.107,159804,0
+PRAA.US,D,20110630,000000,28.067,28.317,27.897,28.263,166644,0
+PRAA.US,D,20110701,000000,28.29,28.893,28.09,28.69,236739,0
+PRAA.US,D,20110705,000000,28.69,29.497,28.69,28.983,349326,0
+PRAA.US,D,20110706,000000,28.927,29.37,28.68,29.133,223086,0
+PRAA.US,D,20110707,000000,29.377,29.89,29.34,29.59,153015,0
+PRAA.US,D,20110708,000000,29.17,29.403,28.36,28.383,319587,0
+PRAA.US,D,20110711,000000,28.06,28.183,27.233,27.457,336690,0
+PRAA.US,D,20110712,000000,27.27,27.64,27.103,27.103,187035,0
+PRAA.US,D,20110713,000000,27.24,27.927,26.813,27.417,203883,0
+PRAA.US,D,20110714,000000,27.43,27.633,26.033,26.377,497217,0
+PRAA.US,D,20110715,000000,26.453,26.83,26.257,26.557,233022,0
+PRAA.US,D,20110718,000000,26.417,26.417,25.843,26.263,154752,0
+PRAA.US,D,20110719,000000,26.477,27.16,26.273,27.087,263949,0
+PRAA.US,D,20110720,000000,27.213,27.387,27,27.14,126351,0
+PRAA.US,D,20110721,000000,27.263,27.917,26.943,27.89,207960,0
+PRAA.US,D,20110722,000000,27.79,27.917,27.177,27.603,155865,0
+PRAA.US,D,20110725,000000,27.273,27.63,26.883,26.99,175401,0
+PRAA.US,D,20110726,000000,26.943,27.147,26.587,26.733,275463,0
+PRAA.US,D,20110727,000000,26.667,26.86,26.36,26.397,327258,0
+PRAA.US,D,20110728,000000,26.333,26.733,26.16,26.55,255537,0
+PRAA.US,D,20110729,000000,26.093,27.333,25.89,26.977,596952,0
+PRAA.US,D,20110801,000000,27.307,27.413,26.65,27.343,329511,0
+PRAA.US,D,20110802,000000,27.2,27.2,26.19,26.407,783291,0
+PRAA.US,D,20110803,000000,26.2,26.853,25.883,26.61,141111,0
+PRAA.US,D,20110804,000000,26.22,26.75,25.12,25.16,265149,0
+PRAA.US,D,20110805,000000,25.423,25.543,24.113,25.013,304422,0
+PRAA.US,D,20110808,000000,24.333,24.513,22.253,22.387,690399,0
+PRAA.US,D,20110809,000000,22.98,24.21,21.927,24.007,954267,0
+PRAA.US,D,20110810,000000,22.7,23.363,22.253,22.293,363780,0
+PRAA.US,D,20110811,000000,22.34,24.647,22.037,24.233,660147,0
+PRAA.US,D,20110812,000000,24.48,24.48,23.727,23.98,246918,0
+PRAA.US,D,20110815,000000,24.233,25.057,24.233,25.013,204231,0
+PRAA.US,D,20110816,000000,24.837,25.017,23.93,24.16,237126,0
+PRAA.US,D,20110817,000000,24.407,24.717,24.02,24.523,150636,0
+PRAA.US,D,20110818,000000,23.173,23.81,22.85,23.053,339138,0
+PRAA.US,D,20110819,000000,22.353,23.333,22.353,22.56,268758,0
+PRAA.US,D,20110822,000000,23.293,23.293,22.54,22.793,192549,0
+PRAA.US,D,20110823,000000,23.56,23.95,22.773,23.91,601551,0
+PRAA.US,D,20110824,000000,23.913,24.593,23.393,24.497,154539,0
+PRAA.US,D,20110825,000000,24.853,24.853,23.427,23.753,214236,0
+PRAA.US,D,20110826,000000,24.49,24.49,23.127,24.21,192045,0
+PRAA.US,D,20110829,000000,24.77,25.077,23.96,24.91,174669,0
+PRAA.US,D,20110830,000000,24.763,24.837,24.16,24.657,137427,0
+PRAA.US,D,20110831,000000,24.767,24.797,23.637,24.377,592671,0
+PRAA.US,D,20110901,000000,24.353,24.447,23.357,23.467,433107,0
+PRAA.US,D,20110902,000000,22.957,23.557,22.903,23.067,292875,0
+PRAA.US,D,20110906,000000,22.337,23.42,22.337,23.13,425742,0
+PRAA.US,D,20110907,000000,23.417,23.977,23.417,23.953,402162,0
+PRAA.US,D,20110908,000000,23.76,23.9,23.013,23.193,149673,0
+PRAA.US,D,20110909,000000,22.947,23.127,22.253,22.48,293718,0
+PRAA.US,D,20110912,000000,22.037,22.567,22,22.37,169860,0
+PRAA.US,D,20110913,000000,22.427,22.723,21.983,22.363,256314,0
+PRAA.US,D,20110914,000000,22.6,22.76,22.077,22.473,270195,0
+PRAA.US,D,20110915,000000,22.75,22.883,22,22.21,422481,0
+PRAA.US,D,20110916,000000,22.41,22.7,22.09,22.693,496983,0
+PRAA.US,D,20110919,000000,22.223,22.45,21.697,21.79,240534,0
+PRAA.US,D,20110920,000000,21.837,21.91,20.447,20.707,1294863,0
+PRAA.US,D,20110921,000000,20.727,21.257,19.803,19.87,1065615,0
+PRAA.US,D,20110922,000000,19.43,19.76,18.92,19.39,1654980,0
+PRAA.US,D,20110923,000000,19.333,19.967,18.93,19.857,1432773,0
+PRAA.US,D,20110926,000000,20.103,20.22,19.597,20.177,471918,0
+PRAA.US,D,20110927,000000,20.25,21.183,20.2,20.733,729126,0
+PRAA.US,D,20110928,000000,20.4,21.227,20.4,20.67,711222,0
+PRAA.US,D,20110929,000000,21.14,21.45,20.667,21.223,423423,0
+PRAA.US,D,20110930,000000,20.833,21.213,20.667,20.74,351654,0
+PRAA.US,D,20111003,000000,20.483,20.86,19.8,19.803,524007,0
+PRAA.US,D,20111004,000000,19.507,21.67,19.43,21.637,503220,0
+PRAA.US,D,20111005,000000,21.253,21.67,21.12,21.393,374232,0
+PRAA.US,D,20111006,000000,21.323,22.133,21.217,22.123,373227,0
+PRAA.US,D,20111007,000000,22.39,22.53,21.377,21.413,266922,0
+PRAA.US,D,20111010,000000,21.893,22.777,21.84,22.723,290409,0
+PRAA.US,D,20111011,000000,22.527,23.33,22.083,22.333,242922,0
+PRAA.US,D,20111012,000000,22.517,22.697,22.12,22.217,381999,0
+PRAA.US,D,20111013,000000,22.043,22.14,21.577,21.86,214773,0
+PRAA.US,D,20111014,000000,22.33,22.33,21.797,21.98,345552,0
+PRAA.US,D,20111017,000000,21.867,21.867,21.123,21.217,227592,0
+PRAA.US,D,20111018,000000,21.623,21.993,21.003,21.847,321195,0
+PRAA.US,D,20111019,000000,21.757,21.897,21.127,21.237,150489,0
+PRAA.US,D,20111020,000000,21.273,21.28,20.707,21.197,261777,0
+PRAA.US,D,20111021,000000,21.613,22.033,21.26,21.993,237765,0
+PRAA.US,D,20111024,000000,22.167,22.977,21.937,22.713,206937,0
+PRAA.US,D,20111025,000000,22.527,22.53,21.753,21.897,216978,0
+PRAA.US,D,20111026,000000,22.257,22.707,21.903,22.523,210804,0
+PRAA.US,D,20111027,000000,23.32,24.273,23,23.53,549477,0
+PRAA.US,D,20111028,000000,23.437,23.913,22.463,23.67,557310,0
+PRAA.US,D,20111031,000000,23.327,23.693,23.127,23.38,341169,0
+PRAA.US,D,20111101,000000,22.267,23.12,22.237,22.57,366963,0
+PRAA.US,D,20111102,000000,22.947,23.77,22.937,23.59,311577,0
+PRAA.US,D,20111103,000000,23.69,24.313,22.967,24.17,282147,0
+PRAA.US,D,20111104,000000,23.863,24.417,23.607,24.2,330675,0
+PRAA.US,D,20111107,000000,24.25,24.367,23.68,24.06,191301,0
+PRAA.US,D,20111108,000000,24.223,24.543,24.017,24.417,358743,0
+PRAA.US,D,20111109,000000,23.94,24.167,23.2,23.24,310317,0
+PRAA.US,D,20111110,000000,23.67,23.783,23.367,23.67,227175,0
+PRAA.US,D,20111111,000000,24.02,24.52,23.993,24.393,178242,0
+PRAA.US,D,20111114,000000,24.287,24.287,23.787,23.887,176181,0
+PRAA.US,D,20111115,000000,24.003,24.517,23.677,24.417,127401,0
+PRAA.US,D,20111116,000000,24.137,24.257,23.593,23.603,187983,0
+PRAA.US,D,20111117,000000,23.663,23.78,23.17,23.31,154968,0
+PRAA.US,D,20111118,000000,23.317,23.603,23.103,23.533,128565,0
+PRAA.US,D,20111121,000000,23.1,23.237,22.673,22.787,194619,0
+PRAA.US,D,20111122,000000,22.827,22.93,22.387,22.413,136317,0
+PRAA.US,D,20111123,000000,22.147,22.187,21.603,21.663,191958,0
+PRAA.US,D,20111125,000000,21.523,22.013,21.377,21.377,71109,0
+PRAA.US,D,20111128,000000,22.163,22.163,21.647,22.097,246111,0
+PRAA.US,D,20111129,000000,22.12,22.257,21.697,21.827,200814,0
+PRAA.US,D,20111130,000000,22.583,23.123,22.337,23.123,466542,0
+PRAA.US,D,20111201,000000,23.023,23.507,22.693,22.707,205845,0
+PRAA.US,D,20111202,000000,22.997,23.293,22.497,22.603,177987,0
+PRAA.US,D,20111205,000000,23.037,23.56,22.53,23.31,262458,0
+PRAA.US,D,20111206,000000,23.307,23.463,23.047,23.197,255216,0
+PRAA.US,D,20111207,000000,22.937,23.257,22.673,23.173,227973,0
+PRAA.US,D,20111208,000000,22.88,23.11,22.49,22.59,141486,0
+PRAA.US,D,20111209,000000,22.733,23.24,22.733,23.107,214764,0
+PRAA.US,D,20111212,000000,22.803,23.017,22.357,22.733,237180,0
+PRAA.US,D,20111213,000000,22.887,23.123,22.083,22.26,148095,0
+PRAA.US,D,20111214,000000,21.88,22.343,21.743,21.887,321759,0
+PRAA.US,D,20111215,000000,22.84,22.84,21.51,21.623,286110,0
+PRAA.US,D,20111216,000000,21.843,21.843,21.303,21.463,539403,0
+PRAA.US,D,20111219,000000,21.58,21.613,21.083,21.15,231003,0
+PRAA.US,D,20111220,000000,21.483,22,21.477,21.66,297861,0
+PRAA.US,D,20111221,000000,21.66,21.79,21.36,21.733,203178,0
+PRAA.US,D,20111222,000000,21.807,22.25,21.69,22.193,149448,0
+PRAA.US,D,20111223,000000,22.313,22.44,22.067,22.38,104370,0
+PRAA.US,D,20111227,000000,22.317,22.54,22.073,22.353,150873,0
+PRAA.US,D,20111228,000000,22.27,22.31,21.987,22.083,223155,0
+PRAA.US,D,20111229,000000,22.347,22.857,21.693,22.693,251829,0
+PRAA.US,D,20111230,000000,22.707,23.493,22.483,22.507,259977,0
+PRAA.US,D,20120103,000000,22.987,23.323,22.117,22.863,286521,0
+PRAA.US,D,20120104,000000,22.48,22.757,21.92,22.3,726048,0
+PRAA.US,D,20120105,000000,22.1,22.193,21.5,22.067,444261,0
+PRAA.US,D,20120106,000000,22.013,22.09,21.173,21.187,766782,0
+PRAA.US,D,20120109,000000,21.283,21.333,20.04,20.207,1028619,0
+PRAA.US,D,20120110,000000,20.433,21.38,20.35,21.37,627942,0
+PRAA.US,D,20120111,000000,21.2,21.633,20.977,21.57,397233,0
+PRAA.US,D,20120112,000000,21.803,22.453,21.45,21.707,284991,0
+PRAA.US,D,20120113,000000,21.51,21.887,21.483,21.79,236358,0
+PRAA.US,D,20120117,000000,21.92,22.307,21.9,22.023,467883,0
+PRAA.US,D,20120118,000000,22.267,22.267,21.973,22.14,800454,0
+PRAA.US,D,20120119,000000,22.29,22.713,22.207,22.57,323676,0
+PRAA.US,D,20120120,000000,22.267,22.777,22.19,22.593,451839,0
+PRAA.US,D,20120123,000000,22.337,22.72,22.277,22.37,306744,0
+PRAA.US,D,20120124,000000,22.297,22.553,22.24,22.463,297705,0
+PRAA.US,D,20120125,000000,22.417,22.417,22.187,22.267,519084,0
+PRAA.US,D,20120126,000000,22.31,22.467,22.093,22.18,385050,0
+PRAA.US,D,20120127,000000,22.047,22.62,22.047,22.233,229179,0
+PRAA.US,D,20120130,000000,21.687,22.157,21.683,21.837,311661,0
+PRAA.US,D,20120131,000000,22.037,22.037,21.647,21.65,391812,0
+PRAA.US,D,20120201,000000,21.943,22.48,21.627,22.343,632622,0
+PRAA.US,D,20120202,000000,22.4,22.487,22.22,22.427,301719,0
+PRAA.US,D,20120203,000000,22.877,23.367,22.813,23.257,353751,0
+PRAA.US,D,20120206,000000,23.25,23.377,23.067,23.363,185454,0
+PRAA.US,D,20120207,000000,23.323,23.717,23.25,23.623,271782,0
+PRAA.US,D,20120208,000000,23.577,23.79,23.433,23.627,275733,0
+PRAA.US,D,20120209,000000,23.557,23.783,23.557,23.657,323934,0
+PRAA.US,D,20120210,000000,23.45,23.623,23.257,23.343,262782,0
+PRAA.US,D,20120213,000000,23.533,23.653,23.367,23.483,195924,0
+PRAA.US,D,20120214,000000,23.407,23.427,22.793,23.027,248742,0
+PRAA.US,D,20120215,000000,23.087,23.21,22.667,22.8,329964,0
+PRAA.US,D,20120216,000000,22.907,23.56,22.8,23.527,220368,0
+PRAA.US,D,20120217,000000,23.247,23.557,22.85,23.213,495864,0
+PRAA.US,D,20120221,000000,23.343,23.527,22.987,23.113,347022,0
+PRAA.US,D,20120222,000000,22.677,23.093,22.677,22.957,455691,0
+PRAA.US,D,20120223,000000,22.84,23.207,22.823,23.01,296673,0
+PRAA.US,D,20120224,000000,23.16,23.247,22.963,23.11,335253,0
+PRAA.US,D,20120227,000000,23.213,23.437,22.88,23.363,227781,0
+PRAA.US,D,20120228,000000,23.34,23.51,23.103,23.257,205431,0
+PRAA.US,D,20120229,000000,23.39,23.62,23.22,23.243,316233,0
+PRAA.US,D,20120301,000000,23.223,23.487,22.993,23.167,371874,0
+PRAA.US,D,20120302,000000,23.263,23.293,22.693,22.84,379050,0
+PRAA.US,D,20120305,000000,22.89,23.25,22.81,23.063,232659,0
+PRAA.US,D,20120306,000000,22.833,23.083,22.763,23,238017,0
+PRAA.US,D,20120307,000000,23.03,23.053,22.777,22.837,197397,0
+PRAA.US,D,20120308,000000,22.933,22.98,22.67,22.707,214719,0
+PRAA.US,D,20120309,000000,22.783,22.783,22.643,22.663,498708,0
+PRAA.US,D,20120312,000000,22.79,22.863,22.653,22.703,417948,0
+PRAA.US,D,20120313,000000,22.89,23.133,22.637,23.023,397821,0
+PRAA.US,D,20120314,000000,23.067,23.303,23.007,23.153,465108,0
+PRAA.US,D,20120315,000000,23.09,23.54,23.04,23.37,409410,0
+PRAA.US,D,20120316,000000,23.437,23.633,23.257,23.533,485958,0
+PRAA.US,D,20120319,000000,23.437,23.817,23.437,23.493,300360,0
+PRAA.US,D,20120320,000000,23.333,23.793,23.187,23.6,367014,0
+PRAA.US,D,20120321,000000,23.617,23.813,23.333,23.357,429186,0
+PRAA.US,D,20120322,000000,23.167,23.447,23.137,23.347,316704,0
+PRAA.US,D,20120323,000000,23.65,23.697,23.233,23.433,274371,0
+PRAA.US,D,20120326,000000,23.697,24.47,23.477,24.39,498876,0
+PRAA.US,D,20120327,000000,24.447,24.693,24.367,24.37,461256,0
+PRAA.US,D,20120328,000000,24.503,24.503,23.83,24.233,367293,0
+PRAA.US,D,20120329,000000,24.207,24.347,23.85,23.997,267054,0
+PRAA.US,D,20120330,000000,24.193,24.22,23.561,23.907,415257,0
+PRAA.US,D,20120402,000000,23.803,24.23,23.803,24.14,287985,0
+PRAA.US,D,20120403,000000,24.023,24.077,23.66,23.843,216471,0
+PRAA.US,D,20120404,000000,23.557,23.823,23.197,23.407,351747,0
+PRAA.US,D,20120405,000000,23.453,23.453,23.21,23.337,369705,0
+PRAA.US,D,20120409,000000,22.77,23.14,22.77,22.967,291393,0
+PRAA.US,D,20120410,000000,22.957,23.023,22.453,22.613,459294,0
+PRAA.US,D,20120411,000000,22.897,22.973,22.607,22.747,256896,0
+PRAA.US,D,20120412,000000,22.723,22.853,22.72,22.783,286356,0
+PRAA.US,D,20120413,000000,22.67,22.933,22.567,22.573,215256,0
+PRAA.US,D,20120416,000000,22.64,22.797,22.277,22.653,218751,0
+PRAA.US,D,20120417,000000,22.84,23.153,22.803,22.963,212295,0
+PRAA.US,D,20120418,000000,22.893,22.893,22.453,22.62,146595,0
+PRAA.US,D,20120419,000000,22.63,22.637,22.097,22.29,158349,0
+PRAA.US,D,20120420,000000,22.897,22.897,22.43,22.49,224088,0
+PRAA.US,D,20120423,000000,22.133,22.27,21.937,22.167,138432,0
+PRAA.US,D,20120424,000000,22.123,22.463,22,22.253,226413,0
+PRAA.US,D,20120425,000000,22.53,22.533,22.097,22.383,287715,0
+PRAA.US,D,20120426,000000,22.36,22.623,22.35,22.463,151296,0
+PRAA.US,D,20120427,000000,22.483,23,22.287,22.96,240975,0
+PRAA.US,D,20120430,000000,22.89,22.983,22.667,22.94,352689,0
+PRAA.US,D,20120501,000000,22.907,22.943,22.567,22.577,243084,0
+PRAA.US,D,20120502,000000,22.467,22.493,22.01,22.29,216795,0
+PRAA.US,D,20120503,000000,22.243,22.553,21.943,22.313,376347,0
+PRAA.US,D,20120504,000000,22.273,22.3,21.633,22.167,282465,0
+PRAA.US,D,20120507,000000,22.05,22.29,21.773,22.22,359340,0
+PRAA.US,D,20120508,000000,22.487,24.717,22.487,24.493,871089,0
+PRAA.US,D,20120509,000000,24.273,24.99,23.94,24.333,596469,0
+PRAA.US,D,20120510,000000,24.45,24.45,23.693,23.77,424146,0
+PRAA.US,D,20120511,000000,23.497,23.72,23.423,23.58,192543,0
+PRAA.US,D,20120514,000000,23.337,23.51,23.19,23.213,278901,0
+PRAA.US,D,20120515,000000,23.26,23.817,23.173,23.493,333363,0
+PRAA.US,D,20120516,000000,23.55,23.653,23.227,23.283,261102,0
+PRAA.US,D,20120517,000000,23.263,23.533,23.223,23.343,326637,0
+PRAA.US,D,20120518,000000,23.303,23.533,23.113,23.417,488865,0
+PRAA.US,D,20120521,000000,23.417,23.63,22.673,23.587,707841,0
+PRAA.US,D,20120522,000000,23.64,24.557,23.437,23.663,441567,0
+PRAA.US,D,20120523,000000,23.367,23.613,22.96,23.59,326199,0
+PRAA.US,D,20120524,000000,23.693,23.957,22.98,23.067,256812,0
+PRAA.US,D,20120525,000000,23.013,23.393,22.97,23.08,256578,0
+PRAA.US,D,20120529,000000,23.18,23.403,23.053,23.327,303117,0
+PRAA.US,D,20120530,000000,23.16,23.267,22.907,22.997,249729,0
+PRAA.US,D,20120531,000000,22.977,23.208,22.67,23.037,399927,0
+PRAA.US,D,20120601,000000,22.597,22.82,22.42,22.59,298773,0
+PRAA.US,D,20120604,000000,22.667,22.747,22.35,22.397,358860,0
+PRAA.US,D,20120605,000000,22.293,22.967,22.293,22.813,440067,0
+PRAA.US,D,20120606,000000,22.94,23.403,22.887,23.4,141162,0
+PRAA.US,D,20120607,000000,23.647,24.333,23.573,23.803,366651,0
+PRAA.US,D,20120608,000000,23.727,24.387,23.593,24.293,266988,0
+PRAA.US,D,20120611,000000,24.617,24.663,23.64,23.657,289290,0
+PRAA.US,D,20120612,000000,23.857,23.857,23.467,23.8,233967,0
+PRAA.US,D,20120613,000000,23.7,24.223,23.647,23.98,264894,0
+PRAA.US,D,20120614,000000,23.693,24.313,23.627,24.31,316875,0
+PRAA.US,D,20120615,000000,24.117,25.703,24.08,25.45,943110,0
+PRAA.US,D,20120618,000000,25.37,26.733,25.3,26.613,836379,0
+PRAA.US,D,20120619,000000,26.607,28.05,26.49,28.01,981663,0
+PRAA.US,D,20120620,000000,28,28.293,27.853,28.173,771804,0
+PRAA.US,D,20120621,000000,28.087,28.287,27.767,28.037,854460,0
+PRAA.US,D,20120622,000000,28.317,28.387,27.543,27.82,709314,0
+PRAA.US,D,20120625,000000,27.57,28.13,27.337,28.077,369687,0
+PRAA.US,D,20120626,000000,28.107,28.657,28.09,28.227,597438,0
+PRAA.US,D,20120627,000000,28.21,28.637,28.017,28.637,342207,0
+PRAA.US,D,20120628,000000,28.407,29.03,28.327,29.007,277320,0
+PRAA.US,D,20120629,000000,29.527,30.453,28.73,30.42,719292,0
+PRAA.US,D,20120702,000000,30.35,30.35,29.527,29.723,712641,0
+PRAA.US,D,20120703,000000,29.69,29.757,29.527,29.627,189102,0
+PRAA.US,D,20120705,000000,29.65,29.88,29.36,29.653,138162,0
+PRAA.US,D,20120706,000000,29.323,29.66,29.323,29.617,133818,0
+PRAA.US,D,20120709,000000,29.487,29.8,29.443,29.673,239697,0
+PRAA.US,D,20120710,000000,29.713,29.743,29.453,29.513,261261,0
+PRAA.US,D,20120711,000000,29.55,29.95,29.373,29.667,386262,0
+PRAA.US,D,20120712,000000,29.347,29.733,29.003,29.373,551301,0
+PRAA.US,D,20120713,000000,29.543,29.903,29.393,29.78,368493,0
+PRAA.US,D,20120716,000000,29.69,29.99,29.107,29.937,299100,0
+PRAA.US,D,20120717,000000,30,30.546,30,30.097,269979,0
+PRAA.US,D,20120718,000000,30.083,30.49,30.083,30.34,322665,0
+PRAA.US,D,20120719,000000,30.34,30.387,30.017,30.23,306336,0
+PRAA.US,D,20120720,000000,29.997,29.997,29.36,29.363,242832,0
+PRAA.US,D,20120723,000000,29,29.203,28.503,28.597,236010,0
+PRAA.US,D,20120724,000000,28.773,28.773,26.73,28.137,532524,0
+PRAA.US,D,20120725,000000,28.17,28.647,28.03,28.23,225753,0
+PRAA.US,D,20120726,000000,28.593,28.607,28.153,28.333,203937,0
+PRAA.US,D,20120727,000000,28.447,29.367,28.292,29.307,264768,0
+PRAA.US,D,20120730,000000,29.313,29.467,28.053,28.333,234168,0
+PRAA.US,D,20120731,000000,28.293,28.803,28.15,28.227,269979,0
+PRAA.US,D,20120801,000000,28.447,29.163,28.377,28.377,375627,0
+PRAA.US,D,20120802,000000,30.327,33.57,29.96,33.303,1145025,0
+PRAA.US,D,20120803,000000,33.17,33.88,32.413,32.623,493089,0
+PRAA.US,D,20120806,000000,32.587,32.983,31.32,31.607,356649,0
+PRAA.US,D,20120807,000000,31.693,32.987,31.693,32.16,416727,0
+PRAA.US,D,20120808,000000,31.917,32.483,31.917,32.147,153387,0
+PRAA.US,D,20120809,000000,32.037,32.037,31.363,31.643,250299,0
+PRAA.US,D,20120810,000000,31.633,31.987,31.557,31.667,190101,0
+PRAA.US,D,20120813,000000,31.707,32.273,31.53,32.177,325527,0
+PRAA.US,D,20120814,000000,32.41,33.08,31.907,32.721,532848,0
+PRAA.US,D,20120815,000000,32.613,33.153,32.613,33.04,262281,0
+PRAA.US,D,20120816,000000,32.917,33.017,32.457,33.007,207528,0
+PRAA.US,D,20120817,000000,32.923,33.423,32.723,33.41,172617,0
+PRAA.US,D,20120820,000000,33.37,33.533,33.143,33.397,180990,0
+PRAA.US,D,20120821,000000,33.413,33.747,32.233,32.5,274431,0
+PRAA.US,D,20120822,000000,32.577,32.697,31.954,32.38,197916,0
+PRAA.US,D,20120823,000000,32.243,32.71,32.187,32.63,224826,0
+PRAA.US,D,20120824,000000,32.457,33.25,32.143,33.153,266124,0
+PRAA.US,D,20120827,000000,33.227,33.467,32.857,33.267,278976,0
+PRAA.US,D,20120828,000000,33.193,33.527,33.193,33.327,189660,0
+PRAA.US,D,20120829,000000,33.45,33.667,33.237,33.55,271431,0
+PRAA.US,D,20120830,000000,33.48,33.507,33.263,33.33,120507,0
+PRAA.US,D,20120831,000000,33.573,33.6,33.24,33.45,150657,0
+PRAA.US,D,20120904,000000,33.6,34.257,33.453,33.907,354756,0
+PRAA.US,D,20120905,000000,33.693,34.16,33.4,33.983,264099,0
+PRAA.US,D,20120906,000000,34.08,34.623,33.76,34.38,284295,0
+PRAA.US,D,20120907,000000,34.347,34.347,33.45,33.983,166176,0
+PRAA.US,D,20120910,000000,34,34.063,33.66,34,327453,0
+PRAA.US,D,20120911,000000,34.15,34.297,33.793,34.203,255366,0
+PRAA.US,D,20120912,000000,34.183,34.33,33.7,34.153,202521,0
+PRAA.US,D,20120913,000000,34.01,34.33,33.567,33.633,683595,0
+PRAA.US,D,20120914,000000,33.657,34.327,33.067,33.447,474741,0
+PRAA.US,D,20120917,000000,33.29,34.11,33.24,34.083,155400,0
+PRAA.US,D,20120918,000000,34.15,34.327,33.652,34.22,257058,0
+PRAA.US,D,20120919,000000,34.187,34.38,33.917,34.183,364488,0
+PRAA.US,D,20120920,000000,33.917,34.08,33.337,33.667,214419,0
+PRAA.US,D,20120921,000000,33.963,34.343,33.643,33.767,370011,0
+PRAA.US,D,20120924,000000,33.637,34.253,33.597,34.223,254607,0
+PRAA.US,D,20120925,000000,34.347,35.157,34.163,34.34,432558,0
+PRAA.US,D,20120926,000000,34.747,34.92,34.423,34.84,420279,0
+PRAA.US,D,20120927,000000,35.063,35.377,34.563,35.283,228396,0
+PRAA.US,D,20120928,000000,35.073,35.393,34.53,34.81,261879,0
+PRAA.US,D,20121001,000000,34.887,35.49,34.233,35.07,399186,0
+PRAA.US,D,20121002,000000,35.26,35.33,34.443,34.507,213396,0
+PRAA.US,D,20121003,000000,34.453,34.99,34.037,34.743,310923,0
+PRAA.US,D,20121004,000000,34.733,34.817,34.067,34.78,148512,0
+PRAA.US,D,20121005,000000,34.81,35.303,34.533,34.57,137421,0
+PRAA.US,D,20121008,000000,34.51,34.517,33.75,34.407,159072,0
+PRAA.US,D,20121009,000000,34.337,34.493,33.763,33.857,126051,0
+PRAA.US,D,20121010,000000,33.95,34.087,33.65,34.037,104988,0
+PRAA.US,D,20121011,000000,34.193,34.58,34.023,34.187,69402,0
+PRAA.US,D,20121012,000000,34.127,34.127,33.233,33.843,121893,0
+PRAA.US,D,20121015,000000,33.957,35.233,33.957,35.187,302019,0
+PRAA.US,D,20121016,000000,35.42,35.617,34.857,34.98,106026,0
+PRAA.US,D,20121017,000000,34.943,35.107,34.83,34.937,101292,0
+PRAA.US,D,20121018,000000,34.817,35.263,34.367,34.433,112755,0
+PRAA.US,D,20121019,000000,34.283,34.517,33.5,33.85,210153,0
+PRAA.US,D,20121022,000000,33.88,33.88,32.893,33.307,120117,0
+PRAA.US,D,20121023,000000,33.127,33.667,32.42,33.32,183558,0
+PRAA.US,D,20121024,000000,33.35,33.8,32.59,33.437,287076,0
+PRAA.US,D,20121025,000000,33.677,33.807,33.303,33.72,88329,0
+PRAA.US,D,20121026,000000,33.59,33.743,33.253,33.42,174753,0
+PRAA.US,D,20121031,000000,33.827,35.08,33.827,34.883,464244,0
+PRAA.US,D,20121101,000000,34.973,35.327,34.47,34.993,397119,0
+PRAA.US,D,20121102,000000,35.003,35.3,33.597,33.863,403116,0
+PRAA.US,D,20121105,000000,33.827,34.78,33.573,34.503,166209,0
+PRAA.US,D,20121106,000000,34.673,34.887,34.197,34.417,141714,0
+PRAA.US,D,20121107,000000,34,34,32.67,33.06,186438,0
+PRAA.US,D,20121108,000000,33.073,33.49,32.03,32.357,205032,0
+PRAA.US,D,20121109,000000,32.187,32.927,32.01,32.217,259395,0
+PRAA.US,D,20121112,000000,30.87,32.26,30.63,31.727,453192,0
+PRAA.US,D,20121113,000000,31.683,32.5,31.173,32.36,311283,0
+PRAA.US,D,20121114,000000,32.337,32.387,31.138,31.333,133605,0
+PRAA.US,D,20121115,000000,31.247,32.5,30.637,32.5,568038,0
+PRAA.US,D,20121116,000000,32.397,32.807,31.453,32.617,522900,0
+PRAA.US,D,20121119,000000,32.503,33.857,32.34,32.737,247173,0
+PRAA.US,D,20121120,000000,32.333,32.503,32.037,32.443,211392,0
+PRAA.US,D,20121121,000000,32.547,32.547,31.942,32.203,164880,0
+PRAA.US,D,20121123,000000,32.24,32.402,32.143,32.313,82209,0
+PRAA.US,D,20121126,000000,32.33,32.557,31.993,32.15,341856,0
+PRAA.US,D,20121127,000000,32.003,32.223,31.59,31.657,155676,0
+PRAA.US,D,20121128,000000,31.657,32.483,31.333,32.39,215427,0
+PRAA.US,D,20121129,000000,32.31,33,31.65,32.987,226098,0
+PRAA.US,D,20121130,000000,33.117,33.117,32.577,32.94,464343,0
+PRAA.US,D,20121203,000000,33.157,33.283,32.87,33.187,223449,0
+PRAA.US,D,20121204,000000,33.102,33.267,32.733,32.957,334902,0
+PRAA.US,D,20121205,000000,32.833,33.19,32.507,33.057,234264,0
+PRAA.US,D,20121206,000000,32.94,33.33,32.637,33.203,121491,0
+PRAA.US,D,20121207,000000,33.333,33.52,33.152,33.437,148536,0
+PRAA.US,D,20121210,000000,33.377,33.997,33.26,33.93,181788,0
+PRAA.US,D,20121211,000000,34,35.12,33.847,35.12,322923,0
+PRAA.US,D,20121212,000000,34.837,35,33.56,33.71,385503,0
+PRAA.US,D,20121213,000000,33.697,33.843,32.487,32.783,179475,0
+PRAA.US,D,20121214,000000,32.503,32.947,32.343,32.767,183684,0
+PRAA.US,D,20121217,000000,32.803,33.64,32.733,33.64,190692,0
+PRAA.US,D,20121218,000000,33.667,33.823,33.4,33.677,226074,0
+PRAA.US,D,20121219,000000,33.37,34.033,33.347,33.47,289017,0
+PRAA.US,D,20121220,000000,33.393,34.643,33.313,34.43,207816,0
+PRAA.US,D,20121221,000000,34.083,34.883,33.883,34.88,578436,0
+PRAA.US,D,20121224,000000,34.777,34.967,33.52,34.777,81603,0
+PRAA.US,D,20121226,000000,34.73,34.81,33.933,34.423,203793,0
+PRAA.US,D,20121227,000000,34.283,34.617,34.177,34.533,135360,0
+PRAA.US,D,20121228,000000,34.313,35.323,34.25,34.85,145146,0
+PRAA.US,D,20121231,000000,34.77,35.67,34.39,35.62,273774,0
+PRAA.US,D,20130102,000000,36.34,36.667,34.523,35.44,429945,0
+PRAA.US,D,20130103,000000,35.287,35.403,34.627,35.073,348099,0
+PRAA.US,D,20130104,000000,35.217,35.217,34.73,35,233238,0
+PRAA.US,D,20130107,000000,34.77,35.03,34.673,34.927,275163,0
+PRAA.US,D,20130108,000000,34.923,34.923,34.357,34.623,520944,0
+PRAA.US,D,20130109,000000,34.65,34.793,34.277,34.523,433182,0
+PRAA.US,D,20130110,000000,34.557,34.647,34.283,34.603,269538,0
+PRAA.US,D,20130111,000000,34.54,34.793,34.353,34.46,134553,0
+PRAA.US,D,20130114,000000,34.54,34.54,33.907,33.916,119319,0
+PRAA.US,D,20130115,000000,33.92,34.71,33.687,34.633,419430,0
+PRAA.US,D,20130116,000000,34.643,35.033,34.387,34.797,210873,0
+PRAA.US,D,20130117,000000,34.74,34.81,34.271,34.503,150018,0
+PRAA.US,D,20130118,000000,34.497,34.925,34.247,34.37,187386,0
+PRAA.US,D,20130122,000000,34.127,34.583,34.047,34.567,289044,0
+PRAA.US,D,20130123,000000,34.613,34.937,34.311,34.477,244137,0
+PRAA.US,D,20130124,000000,34.443,35.043,34.443,34.86,127491,0
+PRAA.US,D,20130125,000000,34.977,35.453,34.733,35.057,206214,0
+PRAA.US,D,20130128,000000,34.937,35.373,34.793,35.323,380940,0
+PRAA.US,D,20130129,000000,35.373,36.03,35.18,36.023,248454,0
+PRAA.US,D,20130130,000000,35.647,36.02,35.237,35.353,202581,0
+PRAA.US,D,20130131,000000,35.353,35.99,35.07,35.65,236997,0
+PRAA.US,D,20130201,000000,35.647,36.44,35.54,36.263,265026,0
+PRAA.US,D,20130204,000000,35.85,36.365,35.32,36.11,355731,0
+PRAA.US,D,20130205,000000,35.9,37.2,35.827,36.763,246183,0
+PRAA.US,D,20130206,000000,36.563,37.083,36.435,37.047,230991,0
+PRAA.US,D,20130207,000000,36.923,37.04,36.477,36.723,135048,0
+PRAA.US,D,20130208,000000,36.677,37.082,36.59,36.91,193503,0
+PRAA.US,D,20130211,000000,36.817,37.127,36.74,36.947,68907,0
+PRAA.US,D,20130212,000000,36.84,36.917,36.447,36.81,476088,0
+PRAA.US,D,20130213,000000,36.943,37.363,36.58,37.34,199455,0
+PRAA.US,D,20130214,000000,37.7,40,37.7,39.357,553029,0
+PRAA.US,D,20130215,000000,39.1,39.253,38.433,38.837,343890,0
+PRAA.US,D,20130219,000000,38.907,39.327,38.77,39.12,262464,0
+PRAA.US,D,20130220,000000,38.983,40.157,38.833,39.34,611409,0
+PRAA.US,D,20130221,000000,39.487,39.747,39.277,39.597,211002,0
+PRAA.US,D,20130222,000000,39.813,40.1,39.393,39.92,232278,0
+PRAA.US,D,20130225,000000,39.967,40.083,39.533,39.667,432723,0
+PRAA.US,D,20130226,000000,39.88,39.88,38.477,38.54,450222,0
+PRAA.US,D,20130227,000000,38.573,39.307,38.493,39.087,163179,0
+PRAA.US,D,20130228,000000,39.157,39.33,38.67,38.975,176718,0
+PRAA.US,D,20130301,000000,38.833,39.997,38.735,39.763,208350,0
+PRAA.US,D,20130304,000000,39.753,40.313,39.058,40.16,309789,0
+PRAA.US,D,20130305,000000,40.44,40.667,39.967,40.57,179586,0
+PRAA.US,D,20130306,000000,40.777,40.973,40.447,40.77,227949,0
+PRAA.US,D,20130307,000000,40.623,41.107,40.604,41.057,139956,0
+PRAA.US,D,20130308,000000,41.33,41.803,40.85,41.657,220719,0
+PRAA.US,D,20130311,000000,41.683,41.833,40.537,41.367,242574,0
+PRAA.US,D,20130312,000000,41.167,41.377,40.725,40.877,199428,0
+PRAA.US,D,20130313,000000,40.683,41.233,40.6,40.767,215700,0
+PRAA.US,D,20130314,000000,40.69,41.393,40.587,41.35,234096,0
+PRAA.US,D,20130315,000000,41.567,41.893,41.08,41.85,509556,0
+PRAA.US,D,20130318,000000,41.497,42.373,41.433,41.817,171525,0
+PRAA.US,D,20130319,000000,41.76,41.927,41.163,41.633,162153,0
+PRAA.US,D,20130320,000000,41.957,42.047,41.483,42.007,108771,0
+PRAA.US,D,20130321,000000,41.89,42.28,41.683,41.693,94845,0
+PRAA.US,D,20130322,000000,41.897,41.977,41.04,41.333,259929,0
+PRAA.US,D,20130325,000000,41.323,41.637,41.037,41.237,198774,0
+PRAA.US,D,20130326,000000,41.537,41.957,41.273,41.883,222096,0
+PRAA.US,D,20130327,000000,41.773,41.977,41.373,41.927,94926,0
+PRAA.US,D,20130328,000000,41.89,42.593,41.47,42.307,137721,0
+PRAA.US,D,20130401,000000,42.387,42.58,41.377,41.533,141303,0
+PRAA.US,D,20130402,000000,41.62,42.353,41.167,41.293,189360,0
+PRAA.US,D,20130403,000000,41.09,41.333,40.527,40.647,190566,0
+PRAA.US,D,20130404,000000,40.813,41.163,40.3,40.907,214968,0
+PRAA.US,D,20130405,000000,40.583,40.733,40.297,40.653,106944,0
+PRAA.US,D,20130408,000000,40.883,41.207,40.29,41.14,127356,0
+PRAA.US,D,20130409,000000,41.13,41.353,40.347,40.403,149700,0
+PRAA.US,D,20130410,000000,40.58,41.293,40.58,40.967,311616,0
+PRAA.US,D,20130411,000000,41.033,41.425,40.803,40.907,105387,0
+PRAA.US,D,20130412,000000,40.883,41.113,40.767,40.837,124263,0
+PRAA.US,D,20130415,000000,40.583,40.762,39.373,39.483,213153,0
+PRAA.US,D,20130416,000000,39.827,40.323,39.07,40.157,159018,0
+PRAA.US,D,20130417,000000,39.993,40.236,39.57,40,242322,0
+PRAA.US,D,20130418,000000,40.167,40.267,38.968,39.723,205881,0
+PRAA.US,D,20130419,000000,39.583,40.21,39.29,40,205887,0
+PRAA.US,D,20130422,000000,40.163,40.507,39.513,40.25,258366,0
+PRAA.US,D,20130423,000000,40.617,40.617,40,40.307,161061,0
+PRAA.US,D,20130424,000000,40.16,41.017,39.843,40.75,90843,0
+PRAA.US,D,20130425,000000,40.687,40.933,40.38,40.617,140532,0
+PRAA.US,D,20130426,000000,40.61,40.72,40.2,40.483,92103,0
+PRAA.US,D,20130429,000000,40.583,40.843,40.123,40.667,138240,0
+PRAA.US,D,20130430,000000,40.58,41.103,40.333,40.917,158544,0
+PRAA.US,D,20130501,000000,42.593,44.5,42.593,43.627,564423,0
+PRAA.US,D,20130502,000000,43.94,46.067,43.303,45.58,379404,0
+PRAA.US,D,20130503,000000,46.45,46.994,45.05,46.323,363525,0
+PRAA.US,D,20130506,000000,46.183,46.62,45.887,46.417,205119,0
+PRAA.US,D,20130507,000000,46.467,47.28,46.15,47.253,233556,0
+PRAA.US,D,20130508,000000,47.063,47.517,46.853,47.517,192606,0
+PRAA.US,D,20130509,000000,47.357,49,47.357,48.777,280440,0
+PRAA.US,D,20130510,000000,48.733,49.16,48.103,48.973,174447,0
+PRAA.US,D,20130513,000000,48.727,49.137,48.683,48.977,198198,0
+PRAA.US,D,20130514,000000,49.153,49.897,49.153,49.657,363612,0
+PRAA.US,D,20130515,000000,49.76,50.333,49.263,50,370131,0
+PRAA.US,D,20130516,000000,50,50.503,48.947,49.757,309288,0
+PRAA.US,D,20130517,000000,49.813,50.5,49.6,50.02,290991,0
+PRAA.US,D,20130520,000000,49.763,49.93,48.783,49.077,182616,0
+PRAA.US,D,20130521,000000,49.013,49.453,48.969,49.09,197859,0
+PRAA.US,D,20130522,000000,49.273,49.997,48.457,49.047,237783,0
+PRAA.US,D,20130523,000000,48.82,49.013,48.357,48.83,147276,0
+PRAA.US,D,20130524,000000,48.737,49.317,48.503,49.04,161655,0
+PRAA.US,D,20130528,000000,49.717,50.363,49.57,50.213,245028,0
+PRAA.US,D,20130529,000000,51.283,51.283,49.737,50.277,87744,0
+PRAA.US,D,20130530,000000,50.533,51.083,50.423,50.67,158214,0
+PRAA.US,D,20130531,000000,50.37,51.22,50.37,50.76,168012,0
+PRAA.US,D,20130603,000000,51.037,51.037,50.107,50.85,257121,0
+PRAA.US,D,20130604,000000,50.85,50.973,49.677,50.137,279246,0
+PRAA.US,D,20130605,000000,49.96,50.431,49.193,49.747,162510,0
+PRAA.US,D,20130606,000000,49.66,50.08,48.95,50.053,218181,0
+PRAA.US,D,20130607,000000,50.293,50.293,49.003,49.663,336753,0
+PRAA.US,D,20130610,000000,50.027,51.293,49.833,50.773,243513,0
+PRAA.US,D,20130611,000000,50.46,51.197,50.097,50.633,136401,0
+PRAA.US,D,20130612,000000,50.833,51.603,50.687,51.257,227118,0
+PRAA.US,D,20130613,000000,51.43,51.567,51.017,51.343,254520,0
+PRAA.US,D,20130614,000000,51.16,51.863,51.063,51.687,193011,0
+PRAA.US,D,20130617,000000,51.86,54.623,51.86,53.867,481338,0
+PRAA.US,D,20130618,000000,54.1,54.477,53.263,53.41,344061,0
+PRAA.US,D,20130619,000000,53.533,53.857,53.09,53.353,192831,0
+PRAA.US,D,20130620,000000,52.827,53.3,52,52.233,225459,0
+PRAA.US,D,20130621,000000,52.39,53.4,52.006,53.243,594516,0
+PRAA.US,D,20130624,000000,52.987,53.023,50.71,51.713,498858,0
+PRAA.US,D,20130625,000000,52.123,52.567,51.177,51.533,267357,0
+PRAA.US,D,20130626,000000,51.877,51.877,51.177,51.59,180084,0
+PRAA.US,D,20130627,000000,51.837,52.37,51.641,52.163,128478,0
+PRAA.US,D,20130628,000000,52.163,52.277,51.173,51.21,770667,0
+PRAA.US,D,20130701,000000,51.61,52.893,51.35,52.657,378900,0
+PRAA.US,D,20130702,000000,52.633,53.227,52.41,52.893,286953,0
+PRAA.US,D,20130703,000000,52.833,53.01,51.76,52.063,133509,0
+PRAA.US,D,20130705,000000,52.81,52.977,51.497,52.977,220299,0
+PRAA.US,D,20130708,000000,50.647,50.917,49.333,49.787,814830,0
+PRAA.US,D,20130709,000000,49.853,50.609,48.497,48.837,610377,0
+PRAA.US,D,20130710,000000,48.897,48.897,45.827,46.54,1187163,0
+PRAA.US,D,20130711,000000,47.097,47.654,46.783,47.2,647295,0
+PRAA.US,D,20130712,000000,47.293,47.833,46.875,47.357,554784,0
+PRAA.US,D,20130715,000000,47.493,47.647,47.093,47.39,555045,0
+PRAA.US,D,20130716,000000,47.283,48.043,47.093,47.327,636555,0
+PRAA.US,D,20130717,000000,47.673,49.543,47.343,49.413,458223,0
+PRAA.US,D,20130718,000000,49.45,50.103,48.827,48.91,417990,0
+PRAA.US,D,20130719,000000,48.653,49.333,48.223,48.51,277914,0
+PRAA.US,D,20130722,000000,48.287,48.733,48.193,48.567,315153,0
+PRAA.US,D,20130723,000000,48.783,48.802,48.167,48.38,476559,0
+PRAA.US,D,20130724,000000,48.423,49.31,48.423,48.613,363846,0
+PRAA.US,D,20130725,000000,48.58,48.833,48.233,48.303,286926,0
+PRAA.US,D,20130726,000000,47.897,48.267,47.53,47.9,310794,0
+PRAA.US,D,20130729,000000,46.67,47.713,46.337,47.117,450822,0
+PRAA.US,D,20130730,000000,47.353,48.793,47.353,48.043,736200,0
+PRAA.US,D,20130731,000000,52.007,53,49.68,49.77,1446369,0
+PRAA.US,D,20130801,000000,50.103,51.49,49.337,51.427,758082,0
+PRAA.US,D,20130802,000000,51.19,52.66,50.06,52.08,448515,0
+PRAA.US,D,20130805,000000,52.27,52.57,52.05,52.42,409104,0
+PRAA.US,D,20130806,000000,52.52,52.81,51.64,51.75,311354,0
+PRAA.US,D,20130807,000000,51.75,51.75,50.01,50.55,573388,0
+PRAA.US,D,20130808,000000,52.04,52.3,50.47,52.18,2510087,0
+PRAA.US,D,20130809,000000,52.21,52.92,52.012,52.51,501701,0
+PRAA.US,D,20130812,000000,53.13,54.93,52.71,54.53,644004,0
+PRAA.US,D,20130813,000000,54.92,57.57,54.77,56.88,1090097,0
+PRAA.US,D,20130814,000000,57.53,57.53,56,56.04,813118,0
+PRAA.US,D,20130815,000000,55.65,55.98,54.72,54.82,390400,0
+PRAA.US,D,20130816,000000,54.8,55.86,54.191,55.58,481886,0
+PRAA.US,D,20130819,000000,55.68,56.59,55.1,55.18,591697,0
+PRAA.US,D,20130820,000000,55.15,55.73,54.84,55.41,377848,0
+PRAA.US,D,20130821,000000,55.2,55.2,54.35,54.48,292925,0
+PRAA.US,D,20130822,000000,54.77,55.27,54.46,54.72,207692,0
+PRAA.US,D,20130823,000000,54.89,55.5,54.72,55.45,230351,0
+PRAA.US,D,20130826,000000,55.68,56.53,54.96,55.26,415981,0
+PRAA.US,D,20130827,000000,54.59,55.43,52.93,53,327153,0
+PRAA.US,D,20130828,000000,52.85,53.38,52.31,52.83,272709,0
+PRAA.US,D,20130829,000000,52.83,54.43,52.56,53.59,272785,0
+PRAA.US,D,20130830,000000,53.5,53.54,52.29,53.04,364066,0
+PRAA.US,D,20130903,000000,53.08,54.3,52.66,53.14,452330,0
+PRAA.US,D,20130904,000000,53.35,55.38,53.18,55.2,561345,0
+PRAA.US,D,20130905,000000,55.41,56.64,55.27,56.14,760761,0
+PRAA.US,D,20130906,000000,56.39,56.94,55.22,56.69,689894,0
+PRAA.US,D,20130909,000000,56.87,57.54,56.55,57.53,444402,0
+PRAA.US,D,20130910,000000,57.92,59.34,57.57,59.31,638762,0
+PRAA.US,D,20130911,000000,59.4,59.447,58.16,58.78,367281,0
+PRAA.US,D,20130912,000000,59.19,59.2,58.45,58.47,255038,0
+PRAA.US,D,20130913,000000,58.74,59.04,58.01,58.47,286017,0
+PRAA.US,D,20130916,000000,59.12,59.2,58.26,58.97,293962,0
+PRAA.US,D,20130917,000000,58.79,59.2,58.43,59.14,368060,0
+PRAA.US,D,20130918,000000,59.24,59.31,58.15,58.63,327310,0
+PRAA.US,D,20130919,000000,58.97,59.94,58.69,59.52,335139,0
+PRAA.US,D,20130920,000000,59.22,59.57,58.53,59.09,486090,0
+PRAA.US,D,20130923,000000,59,59.479,58.17,59.17,354592,0
+PRAA.US,D,20130924,000000,59.03,60.58,58.2,59.81,335200,0
+PRAA.US,D,20130925,000000,60.02,60.82,59.31,60.24,440800,0
+PRAA.US,D,20130926,000000,60.47,61.6,60.3,61.23,450417,0
+PRAA.US,D,20130927,000000,60.47,60.84,59.41,59.59,331700,0
+PRAA.US,D,20130930,000000,58.63,60,58.61,59.93,485900,0
+PRAA.US,D,20131001,000000,60,61.16,59.72,61.02,396800,0
+PRAA.US,D,20131002,000000,60.39,60.42,59.11,59.59,548600,0
+PRAA.US,D,20131003,000000,59.59,59.92,58.18,58.86,442400,0
+PRAA.US,D,20131004,000000,58.72,59.59,58.54,58.77,384906,0
+PRAA.US,D,20131007,000000,58.52,58.73,58.01,58.5,353900,0
+PRAA.US,D,20131008,000000,58.61,58.79,56.42,56.73,556000,0
+PRAA.US,D,20131009,000000,57.03,57.45,56.2,56.79,399000,0
+PRAA.US,D,20131010,000000,57.6,58.48,57.44,58.36,364400,0
+PRAA.US,D,20131011,000000,58.34,59.75,57.79,59.1,383600,0
+PRAA.US,D,20131014,000000,58.81,60.7,58.5,60.54,440200,0
+PRAA.US,D,20131015,000000,60.55,60.8,59.14,59.19,407700,0
+PRAA.US,D,20131016,000000,59.45,60.29,59.45,60.18,403500,0
+PRAA.US,D,20131017,000000,59.89,61.03,59.89,60.84,424383,0
+PRAA.US,D,20131018,000000,61.26,62.16,61.02,62.13,450500,0
+PRAA.US,D,20131021,000000,62.34,62.39,61.76,62,402900,0
+PRAA.US,D,20131022,000000,62.39,62.4,61.05,61.65,291600,0
+PRAA.US,D,20131023,000000,61.29,61.74,60.62,61.18,209900,0
+PRAA.US,D,20131024,000000,61.28,62.08,61.23,61.65,251600,0
+PRAA.US,D,20131025,000000,61.64,61.77,60.73,61.17,202600,0
+PRAA.US,D,20131028,000000,61.14,62.23,60.74,62.22,293300,0
+PRAA.US,D,20131029,000000,62.16,63.56,61.42,63.37,414600,0
+PRAA.US,D,20131030,000000,63.53,63.96,62.25,62.94,394200,0
+PRAA.US,D,20131031,000000,63,63.24,57.53,59.45,1520325,0
+PRAA.US,D,20131101,000000,59.67,59.84,58.87,59.02,514600,0
+PRAA.US,D,20131104,000000,59.34,60.03,58.87,58.97,669600,0
+PRAA.US,D,20131105,000000,58.52,59.95,58.5,58.54,617400,0
+PRAA.US,D,20131106,000000,58.666,59.56,58.108,58.17,273904,0
+PRAA.US,D,20131107,000000,58.26,58.7,57.27,57.4,558900,0
+PRAA.US,D,20131108,000000,57.32,57.8,56.44,57.3,445088,0
+PRAA.US,D,20131111,000000,57.32,57.75,56.92,57.17,460000,0
+PRAA.US,D,20131112,000000,57.2,57.49,56.9,56.98,353800,0
+PRAA.US,D,20131113,000000,56.72,56.98,56.05,56.85,661400,0
+PRAA.US,D,20131114,000000,56.85,57.32,56.3,56.6,515000,0
+PRAA.US,D,20131115,000000,56.53,56.83,56.06,56.76,697200,0
+PRAA.US,D,20131118,000000,56.73,57.5,55.45,55.56,323000,0
+PRAA.US,D,20131119,000000,55.46,55.77,54.84,54.94,454900,0
+PRAA.US,D,20131120,000000,54.87,56.15,54.44,54.93,479600,0
+PRAA.US,D,20131121,000000,55.35,57.68,55.02,57.51,571348,0
+PRAA.US,D,20131122,000000,57.45,57.87,56.66,57.79,424200,0
+PRAA.US,D,20131125,000000,58.27,58.27,57.044,57.1,337773,0
+PRAA.US,D,20131126,000000,57.35,58.14,57.02,57.69,398800,0
+PRAA.US,D,20131127,000000,58.15,58.24,57.09,58.02,281459,0
+PRAA.US,D,20131129,000000,58.36,58.84,57.706,58.4,147234,0
+PRAA.US,D,20131202,000000,58.52,58.743,55.35,55.89,592969,0
+PRAA.US,D,20131203,000000,55.55,55.86,54.4,54.9,493300,0
+PRAA.US,D,20131204,000000,54.45,54.6,53,54.11,604600,0
+PRAA.US,D,20131205,000000,53.96,54.31,53.27,53.78,398400,0
+PRAA.US,D,20131206,000000,54.11,54.429,53.55,53.98,502934,0
+PRAA.US,D,20131209,000000,53.96,54.16,53.45,53.7,553800,0
+PRAA.US,D,20131210,000000,53.5,54.03,52.23,52.7,668400,0
+PRAA.US,D,20131211,000000,52.72,53.199,52,52.17,507251,0
+PRAA.US,D,20131212,000000,52.37,53.12,52.04,52.7,602000,0
+PRAA.US,D,20131213,000000,52.99,53.33,52.19,52.2,482700,0
+PRAA.US,D,20131216,000000,52.4,53.07,51.67,51.78,585000,0
+PRAA.US,D,20131217,000000,51.75,52.11,51.41,51.99,628800,0
+PRAA.US,D,20131218,000000,51.56,52.18,51.22,52.04,861500,0
+PRAA.US,D,20131219,000000,51.7,52.11,50.64,50.78,830233,0
+PRAA.US,D,20131220,000000,50.44,52.05,49.88,51.57,1660300,0
+PRAA.US,D,20131223,000000,51.95,52.22,50.69,50.9,801100,0
+PRAA.US,D,20131224,000000,51,52.17,50.877,51.94,230207,0
+PRAA.US,D,20131226,000000,52.04,52.45,51.94,51.97,468700,0
+PRAA.US,D,20131227,000000,52.19,52.23,51.36,51.63,359055,0
+PRAA.US,D,20131230,000000,51.63,52.61,51.08,52.41,398200,0
+PRAA.US,D,20131231,000000,52.36,53.32,52.27,52.84,433700,0
+PRAA.US,D,20140102,000000,52.53,52.58,51,51.81,421260,0
+PRAA.US,D,20140103,000000,51.83,52.45,51.32,52.13,427220,0
+PRAA.US,D,20140106,000000,52.41,52.653,51.09,51.11,418805,0
+PRAA.US,D,20140107,000000,51.16,52.49,51.15,52.41,378200,0
+PRAA.US,D,20140108,000000,52.5,54.21,52.05,54.19,952800,0
+PRAA.US,D,20140109,000000,54.14,54.49,53.75,54.14,684302,0
+PRAA.US,D,20140110,000000,54.1,54.79,53.81,54.77,606747,0
+PRAA.US,D,20140113,000000,54.72,54.85,53.31,53.88,664400,0
+PRAA.US,D,20140114,000000,53.96,54.83,53.95,54.55,389887,0
+PRAA.US,D,20140115,000000,54.87,55,53.62,54.01,669700,0
+PRAA.US,D,20140116,000000,53.75,54.33,53.73,54.15,292500,0
+PRAA.US,D,20140117,000000,54,54.69,53.07,53.42,342200,0
+PRAA.US,D,20140121,000000,53.81,53.81,52.89,52.98,351273,0
+PRAA.US,D,20140122,000000,52.85,53.119,52.69,52.97,423398,0
+PRAA.US,D,20140123,000000,52.85,53.15,51.95,52.59,389300,0
+PRAA.US,D,20140124,000000,52.05,52.96,50.51,50.98,463200,0
+PRAA.US,D,20140127,000000,51.12,51.49,49.72,49.77,520500,0
+PRAA.US,D,20140128,000000,49.65,50.6,49.6,50.3,566700,0
+PRAA.US,D,20140129,000000,49.96,50.559,49.14,49.43,447583,0
+PRAA.US,D,20140130,000000,49.89,50.36,49.1,49.41,593300,0
+PRAA.US,D,20140131,000000,48.41,50.75,48.23,50.22,511200,0
+PRAA.US,D,20140203,000000,50.06,50.12,47.91,48.12,513558,0
+PRAA.US,D,20140204,000000,48.12,49.73,48.12,48.75,529056,0
+PRAA.US,D,20140205,000000,48.56,48.872,47.53,48.01,420816,0
+PRAA.US,D,20140206,000000,48.05,50.99,48,50.45,701355,0
+PRAA.US,D,20140207,000000,50.93,51.31,50.17,51.16,455897,0
+PRAA.US,D,20140210,000000,51.27,51.81,50,50.74,451628,0
+PRAA.US,D,20140211,000000,50.93,51.2,50.121,50.22,342188,0
+PRAA.US,D,20140212,000000,50.11,51,50.11,50.88,240211,0
+PRAA.US,D,20140213,000000,50.99,51.23,50.22,51.04,315848,0
+PRAA.US,D,20140214,000000,51.12,51.138,50.5,50.71,321628,0
+PRAA.US,D,20140218,000000,50.84,51.19,50.15,50.92,340336,0
+PRAA.US,D,20140219,000000,50.63,51.34,49.81,50.48,741734,0
+PRAA.US,D,20140220,000000,56.26,60.48,56.08,59.4,4047402,0
+PRAA.US,D,20140221,000000,59.28,59.28,56.82,57.16,1471602,0
+PRAA.US,D,20140224,000000,57.41,58.69,55.74,56.57,1080410,0
+PRAA.US,D,20140225,000000,56.41,56.84,55.28,55.77,594230,0
+PRAA.US,D,20140226,000000,55.96,55.96,54.39,54.97,1105840,0
+PRAA.US,D,20140227,000000,55.01,55.01,54.11,54.8,463972,0
+PRAA.US,D,20140228,000000,54.9,54.929,53.51,54.23,752562,0
+PRAA.US,D,20140303,000000,53.77,54,53.17,53.59,541785,0
+PRAA.US,D,20140304,000000,55.09,55.09,53.63,53.77,748758,0
+PRAA.US,D,20140305,000000,53.6,54.1,53.27,53.49,504086,0
+PRAA.US,D,20140306,000000,53.73,55.33,53.32,55.14,624703,0
+PRAA.US,D,20140307,000000,55.01,56.07,54.86,55.53,493577,0
+PRAA.US,D,20140310,000000,55.42,55.86,54.95,55.68,415898,0
+PRAA.US,D,20140311,000000,55.6,55.98,55.51,55.8,458309,0
+PRAA.US,D,20140312,000000,55.405,56.15,54.97,56.1,253684,0
+PRAA.US,D,20140313,000000,56.14,56.9,55.45,56.19,683891,0
+PRAA.US,D,20140314,000000,56.25,57.9,56.1,56.34,537626,0
+PRAA.US,D,20140317,000000,56.95,57.88,56.81,57.34,421564,0
+PRAA.US,D,20140318,000000,57.97,58.23,57.25,58.08,309648,0
+PRAA.US,D,20140319,000000,58.15,58.47,57.67,58.08,323596,0
+PRAA.US,D,20140320,000000,57.81,58.6,57.5,57.99,224263,0
+PRAA.US,D,20140321,000000,58.01,58.41,57.28,57.56,552349,0
+PRAA.US,D,20140324,000000,58.22,58.33,57,57.43,277831,0
+PRAA.US,D,20140325,000000,57.78,57.95,56.412,57,370493,0
+PRAA.US,D,20140326,000000,57.39,58.08,56.38,56.39,297800,0
+PRAA.US,D,20140327,000000,56.34,57.02,56.073,56.88,289415,0
+PRAA.US,D,20140328,000000,57.46,57.5,56.62,57.01,763024,0
+PRAA.US,D,20140331,000000,57.51,58.067,57.02,57.86,399819,0
+PRAA.US,D,20140401,000000,57.78,58.02,57.205,57.89,821098,0
+PRAA.US,D,20140402,000000,58.02,58.689,57.76,58.36,449685,0
+PRAA.US,D,20140403,000000,58.53,58.79,58.12,58.4,466541,0
+PRAA.US,D,20140404,000000,58.56,59.15,57.34,57.63,321227,0
+PRAA.US,D,20140407,000000,57.57,57.74,56.07,57.29,463723,0
+PRAA.US,D,20140408,000000,57.39,57.85,57.09,57.5,482730,0
+PRAA.US,D,20140409,000000,57.4,58.67,57.4,58.6,304517,0
+PRAA.US,D,20140410,000000,58.56,58.699,57.36,57.9,369910,0
+PRAA.US,D,20140411,000000,57.19,57.94,56.82,57.67,413759,0
+PRAA.US,D,20140414,000000,58.34,58.69,57.17,57.5,268737,0
+PRAA.US,D,20140415,000000,57.85,58.19,56.79,58.09,326486,0
+PRAA.US,D,20140416,000000,58.3,58.97,58.29,58.65,202333,0
+PRAA.US,D,20140417,000000,58.05,59.46,58.05,59.22,193500,0
+PRAA.US,D,20140421,000000,59.49,59.49,58.7,59.27,159462,0
+PRAA.US,D,20140422,000000,59.49,59.76,59.11,59.36,347113,0
+PRAA.US,D,20140423,000000,59.28,59.46,58.71,58.87,397206,0
+PRAA.US,D,20140424,000000,58.77,59.2,58.06,58.44,350766,0
+PRAA.US,D,20140425,000000,58.34,58.5,57.28,57.57,294024,0
+PRAA.US,D,20140428,000000,57.74,58.14,56.93,57.56,328138,0
+PRAA.US,D,20140429,000000,57.56,58.4,56.69,57.32,571101,0
+PRAA.US,D,20140430,000000,57.4,57.5,56.1,57.15,405349,0
+PRAA.US,D,20140501,000000,56.57,57.4,54.5,56.45,1323064,0
+PRAA.US,D,20140502,000000,56.44,57.35,55.78,56.85,744946,0
+PRAA.US,D,20140505,000000,56.58,57.14,56.03,56.95,403661,0
+PRAA.US,D,20140506,000000,56.84,57.31,55.88,56.11,536803,0
+PRAA.US,D,20140507,000000,56.22,57.6,55.59,56.54,589558,0
+PRAA.US,D,20140508,000000,56.64,57.53,55.82,56.74,348671,0
+PRAA.US,D,20140509,000000,56.4,57.19,56.22,57.15,296707,0
+PRAA.US,D,20140512,000000,57.17,57.65,56.34,56.61,666941,0
+PRAA.US,D,20140513,000000,56.74,57.6,55.78,55.96,693371,0
+PRAA.US,D,20140514,000000,56.03,56.35,53.45,53.68,676249,0
+PRAA.US,D,20140515,000000,53.43,53.87,51.85,52.22,676735,0
+PRAA.US,D,20140516,000000,52.01,52.222,51.44,51.9,509632,0
+PRAA.US,D,20140519,000000,51.64,52.3,51.51,51.95,376975,0
+PRAA.US,D,20140520,000000,51.5,52.18,50.29,51.19,555908,0
+PRAA.US,D,20140521,000000,51.51,52.51,51,51.46,370808,0
+PRAA.US,D,20140522,000000,51.37,53.24,51.17,53.03,546436,0
+PRAA.US,D,20140523,000000,54.86,55.28,54,54.65,478075,0
+PRAA.US,D,20140527,000000,54.64,55.82,54.64,55.64,326663,0
+PRAA.US,D,20140528,000000,55.34,55.89,55.05,55.61,418053,0
+PRAA.US,D,20140529,000000,55.98,55.98,55.43,55.68,321263,0
+PRAA.US,D,20140530,000000,55.86,56.42,55.6,55.79,299377,0
+PRAA.US,D,20140602,000000,55.67,55.73,54.81,55.38,244582,0
+PRAA.US,D,20140603,000000,55.26,55.6,54.735,54.92,291676,0
+PRAA.US,D,20140604,000000,54.72,55.44,54.55,55.02,318734,0
+PRAA.US,D,20140605,000000,55.35,56.86,54.99,56.72,261287,0
+PRAA.US,D,20140606,000000,57.04,58.41,56.46,57.77,414448,0
+PRAA.US,D,20140609,000000,58.21,59.67,57.78,59.63,492889,0
+PRAA.US,D,20140610,000000,59.23,59.47,58.85,59.16,409500,0
+PRAA.US,D,20140611,000000,59.16,59.16,58.24,58.45,226000,0
+PRAA.US,D,20140612,000000,58.5,58.55,57.77,58.23,209488,0
+PRAA.US,D,20140613,000000,58.58,58.82,57.96,58.48,330355,0
+PRAA.US,D,20140616,000000,58.55,58.55,57.92,58.26,374096,0
+PRAA.US,D,20140617,000000,58.14,58.92,57.83,58.55,362503,0
+PRAA.US,D,20140618,000000,58.63,59.39,58.385,59.32,282868,0
+PRAA.US,D,20140619,000000,59.24,59.64,58.76,59.1,191218,0
+PRAA.US,D,20140620,000000,59.44,59.44,58.73,59.31,521494,0
+PRAA.US,D,20140623,000000,59.31,59.54,58.58,58.96,349693,0
+PRAA.US,D,20140624,000000,58.71,59.68,58.55,59.2,275684,0
+PRAA.US,D,20140625,000000,58.9,59.95,58.54,59.51,256984,0
+PRAA.US,D,20140626,000000,59.59,59.95,58.72,59.21,176416,0
+PRAA.US,D,20140627,000000,58.8,60,58.8,59.54,519635,0
+PRAA.US,D,20140630,000000,59.33,59.84,58.83,59.53,274413,0
+PRAA.US,D,20140701,000000,59.47,60.68,59.47,60.31,436997,0
+PRAA.US,D,20140702,000000,60.45,61.4,60.03,60.04,288600,0
+PRAA.US,D,20140703,000000,60.16,60.7,60.02,60.17,142879,0
+PRAA.US,D,20140707,000000,60.17,60.45,59.34,59.38,243303,0
+PRAA.US,D,20140708,000000,59.47,59.47,58.325,58.84,309871,0
+PRAA.US,D,20140709,000000,59.14,59.4,57.89,57.99,305464,0
+PRAA.US,D,20140710,000000,56.99,57.7,56.77,57.01,331860,0
+PRAA.US,D,20140711,000000,57.01,57.22,56.26,56.98,298413,0
+PRAA.US,D,20140714,000000,57.7,57.785,56.799,56.96,237669,0
+PRAA.US,D,20140715,000000,57.11,57.62,56.11,56.84,264748,0
+PRAA.US,D,20140716,000000,57.95,60.35,57.42,60,811980,0
+PRAA.US,D,20140717,000000,59.61,60.33,59,59.78,515529,0
+PRAA.US,D,20140718,000000,59.58,60.91,59.35,60.85,506323,0
+PRAA.US,D,20140721,000000,60.6,60.7,59.98,60.47,306502,0
+PRAA.US,D,20140722,000000,60.82,61.73,60.49,61.55,319504,0
+PRAA.US,D,20140723,000000,61.49,62.2,61.08,61.83,268217,0
+PRAA.US,D,20140724,000000,61.26,62.11,60.83,61.02,590192,0
+PRAA.US,D,20140725,000000,60.49,60.63,59.58,60,379077,0
+PRAA.US,D,20140728,000000,59.89,60.1,59.33,59.87,275644,0
+PRAA.US,D,20140729,000000,60.11,60.11,59.45,59.82,248274,0
+PRAA.US,D,20140730,000000,60.19,60.39,59.83,60.17,554516,0
+PRAA.US,D,20140731,000000,59.79,60.2,58.91,58.96,540629,0
+PRAA.US,D,20140801,000000,59.06,59.49,58.21,58.59,294716,0
+PRAA.US,D,20140804,000000,60.84,60.84,58.12,59.85,339397,0
+PRAA.US,D,20140805,000000,59.48,60.375,59.02,59.75,404571,0
+PRAA.US,D,20140806,000000,58.29,58.5,55.22,56.13,988221,0
+PRAA.US,D,20140807,000000,56.2,57.375,56.2,57.21,609775,0
+PRAA.US,D,20140808,000000,57.01,57.33,56.68,56.95,305439,0
+PRAA.US,D,20140811,000000,57.28,58.23,56.62,57.44,269663,0
+PRAA.US,D,20140812,000000,57.35,58.11,57.28,57.62,338390,0
+PRAA.US,D,20140813,000000,57.96,58.305,57.23,57.48,194497,0
+PRAA.US,D,20140814,000000,57.53,57.74,57.301,57.7,165397,0
+PRAA.US,D,20140815,000000,58.34,58.34,56.35,56.92,285043,0
+PRAA.US,D,20140818,000000,57.58,58.215,57.37,57.97,262033,0
+PRAA.US,D,20140819,000000,58.2,58.48,57.29,58.29,344141,0
+PRAA.US,D,20140820,000000,58.25,58.5,57.59,58.25,264063,0
+PRAA.US,D,20140821,000000,58.36,58.5,57.46,57.93,325792,0
+PRAA.US,D,20140822,000000,58.04,58.47,56.75,57.78,428439,0
+PRAA.US,D,20140825,000000,58.21,58.25,57.3,57.43,188185,0
+PRAA.US,D,20140826,000000,57.46,58,57.19,57.75,194033,0
+PRAA.US,D,20140827,000000,57.91,58.048,57.22,57.59,210944,0
+PRAA.US,D,20140828,000000,57.21,57.33,55.69,56.32,405928,0
+PRAA.US,D,20140829,000000,56.5,57.16,56.41,56.83,287955,0
+PRAA.US,D,20140902,000000,57.03,57.195,56.5,57.02,255644,0
+PRAA.US,D,20140903,000000,56.97,57.36,56.39,57.02,202938,0
+PRAA.US,D,20140904,000000,57.29,57.387,56.65,56.77,170571,0
+PRAA.US,D,20140905,000000,56.52,56.973,56.412,56.71,292078,0
+PRAA.US,D,20140908,000000,56.71,57.37,56.61,57.12,364712,0
+PRAA.US,D,20140909,000000,57,57.42,56.765,57.18,409387,0
+PRAA.US,D,20140910,000000,57.36,57.41,56.61,56.82,232698,0
+PRAA.US,D,20140911,000000,56.66,57.28,56.546,57.08,265022,0
+PRAA.US,D,20140912,000000,57.24,57.83,56.8,57.49,533312,0
+PRAA.US,D,20140915,000000,57.41,57.41,56.24,56.42,339212,0
+PRAA.US,D,20140916,000000,56.46,56.47,55.3,55.73,493021,0
+PRAA.US,D,20140917,000000,55.65,55.82,54.72,54.9,433767,0
+PRAA.US,D,20140918,000000,54.65,55.81,54.65,55.62,319458,0
+PRAA.US,D,20140919,000000,55.99,56.57,55.15,55.34,704906,0
+PRAA.US,D,20140922,000000,55.04,55.34,53.94,54.58,361358,0
+PRAA.US,D,20140923,000000,54.58,54.58,53.77,54.33,327917,0
+PRAA.US,D,20140924,000000,54.52,55.16,53.91,54.96,225384,0
+PRAA.US,D,20140925,000000,55.06,55.65,53.02,53.81,712062,0
+PRAA.US,D,20140926,000000,54.08,54.53,53.3,53.48,302945,0
+PRAA.US,D,20140929,000000,53.03,53.5,52.49,52.84,352556,0
+PRAA.US,D,20140930,000000,52.94,52.94,52.01,52.23,443073,0
+PRAA.US,D,20141001,000000,52.33,56.62,52.3,55.45,1891833,0
+PRAA.US,D,20141002,000000,55.63,56.87,55.1,56.33,1132900,0
+PRAA.US,D,20141003,000000,56.99,57.53,56.36,56.72,541500,0
+PRAA.US,D,20141006,000000,56.84,56.96,55.71,55.94,259298,0
+PRAA.US,D,20141007,000000,55.92,57.13,55.92,56.22,758953,0
+PRAA.US,D,20141008,000000,56.24,57.84,55.75,57.78,681239,0
+PRAA.US,D,20141009,000000,57.89,58.07,56.83,56.99,606362,0
+PRAA.US,D,20141010,000000,56.68,57.7,56.08,56.75,470356,0
+PRAA.US,D,20141013,000000,56.93,57.39,55.905,56.16,303538,0
+PRAA.US,D,20141014,000000,56.53,58.84,56.335,58.03,555715,0
+PRAA.US,D,20141015,000000,57.63,60.15,57,58.35,520250,0
+PRAA.US,D,20141016,000000,57.645,59.71,57.545,58.93,525531,0
+PRAA.US,D,20141017,000000,59.74,59.74,58.46,59.1,556267,0
+PRAA.US,D,20141020,000000,59.03,60.02,58.54,59.65,353031,0
+PRAA.US,D,20141021,000000,59.82,61.2,59.49,60.61,322874,0
+PRAA.US,D,20141022,000000,60.57,60.603,59.56,59.64,274742,0
+PRAA.US,D,20141023,000000,60.31,61.51,60.31,60.64,303690,0
+PRAA.US,D,20141024,000000,60.76,60.94,59.87,60.59,200103,0
+PRAA.US,D,20141027,000000,60.48,61.25,60.11,61.06,216262,0
+PRAA.US,D,20141028,000000,60.75,62.18,60.32,62.12,357135,0
+PRAA.US,D,20141029,000000,62.44,63.14,61.795,62.55,240472,0
+PRAA.US,D,20141030,000000,62.1,63.325,61.526,63.06,297260,0
+PRAA.US,D,20141031,000000,64.39,64.39,63,63.25,492410,0
+PRAA.US,D,20141103,000000,63.22,64.2,62.89,63.24,399557,0
+PRAA.US,D,20141104,000000,63.23,64.25,62.46,63.6,289552,0
+PRAA.US,D,20141105,000000,63.87,65,63.47,63.71,388003,0
+PRAA.US,D,20141106,000000,63.48,63.865,62.53,62.77,429936,0
+PRAA.US,D,20141107,000000,62.46,63.73,62.4,63.11,470582,0
+PRAA.US,D,20141110,000000,63.21,63.88,62.87,63.85,350779,0
+PRAA.US,D,20141111,000000,64.21,64.23,61.01,61.65,737866,0
+PRAA.US,D,20141112,000000,61.59,63,60.86,62.33,409709,0
+PRAA.US,D,20141113,000000,62.53,62.72,61.81,62.1,225160,0
+PRAA.US,D,20141114,000000,61.9,62.2,59.91,59.99,330929,0
+PRAA.US,D,20141117,000000,59.81,60.22,58.14,58.45,419169,0
+PRAA.US,D,20141118,000000,58.67,59.29,58.25,58.32,396117,0
+PRAA.US,D,20141119,000000,58.45,59.4,57.46,57.77,279073,0
+PRAA.US,D,20141120,000000,57.5,57.72,56.6,57.09,527290,0
+PRAA.US,D,20141121,000000,57.79,58.65,57.54,58.21,536491,0
+PRAA.US,D,20141124,000000,58.22,58.95,57.61,58,557154,0
+PRAA.US,D,20141125,000000,58.27,58.578,57.19,58.45,492876,0
+PRAA.US,D,20141126,000000,58.1,58.936,57.94,58.19,350840,0
+PRAA.US,D,20141128,000000,58.04,58.79,57.69,58.52,166424,0
+PRAA.US,D,20141201,000000,58.52,59.25,58.06,58.2,408886,0
+PRAA.US,D,20141202,000000,58.48,58.725,57.76,57.97,256230,0
+PRAA.US,D,20141203,000000,57.82,57.82,56.53,56.85,309818,0
+PRAA.US,D,20141204,000000,56.6,57.28,56.5,56.64,317962,0
+PRAA.US,D,20141205,000000,56.63,57.32,56.44,57,364562,0
+PRAA.US,D,20141208,000000,57.04,58.78,56.84,57.13,572486,0
+PRAA.US,D,20141209,000000,57,58.8,56.69,58.56,513129,0
+PRAA.US,D,20141210,000000,58.29,59,56.987,57.04,339997,0
+PRAA.US,D,20141211,000000,57.67,59.05,57.22,57.4,289341,0
+PRAA.US,D,20141212,000000,56.75,57.76,56.43,57.23,342535,0
+PRAA.US,D,20141215,000000,57.36,58.1,56.57,57.99,439327,0
+PRAA.US,D,20141216,000000,57.92,58.09,57.29,57.37,632804,0
+PRAA.US,D,20141217,000000,57.38,57.84,56.708,57.3,735393,0
+PRAA.US,D,20141218,000000,58.11,58.11,56.35,57.7,440858,0
+PRAA.US,D,20141219,000000,57.72,58.4,57.17,58.06,594747,0
+PRAA.US,D,20141222,000000,58.31,58.59,57.6,58.43,269872,0
+PRAA.US,D,20141223,000000,58.73,58.985,58.22,58.71,233971,0
+PRAA.US,D,20141224,000000,58.71,58.99,57.79,58.85,175089,0
+PRAA.US,D,20141226,000000,59.18,59.4,58.46,58.605,147336,0
+PRAA.US,D,20141229,000000,58.5,59.07,58.45,58.9,234989,0
+PRAA.US,D,20141230,000000,58.61,59.26,58.2,58.5,244238,0
+PRAA.US,D,20141231,000000,58.99,58.99,57.814,57.93,219477,0
+PRAA.US,D,20150102,000000,58.04,58.42,56.7,57.14,277156,0
+PRAA.US,D,20150105,000000,56.66,57.09,56.014,56.33,345059,0
+PRAA.US,D,20150106,000000,56.33,56.63,55.52,55.88,647521,0
+PRAA.US,D,20150107,000000,56.29,56.5,55.62,56.18,339952,0
+PRAA.US,D,20150108,000000,56.58,57.64,56.05,56.61,413676,0
+PRAA.US,D,20150109,000000,56.65,56.99,56,56.08,307354,0
+PRAA.US,D,20150112,000000,56.06,56.8,55.65,55.93,259732,0
+PRAA.US,D,20150113,000000,56.31,56.95,56,56.14,367458,0
+PRAA.US,D,20150114,000000,56.515,56.515,55.16,55.31,402236,0
+PRAA.US,D,20150115,000000,55.77,55.944,55.02,55.18,456537,0
+PRAA.US,D,20150116,000000,54.97,55.84,54.96,55.13,493981,0
+PRAA.US,D,20150120,000000,55.245,55.96,54.906,54.92,1242117,0
+PRAA.US,D,20150121,000000,54.84,55.355,54.614,55,615478,0
+PRAA.US,D,20150122,000000,55.14,55.26,54.62,54.995,644069,0
+PRAA.US,D,20150123,000000,54.96,55.15,54.24,54.26,388507,0
+PRAA.US,D,20150126,000000,54.009,54.394,52.93,53.05,706243,0
+PRAA.US,D,20150127,000000,52.62,53.028,51.77,51.975,586570,0
+PRAA.US,D,20150128,000000,52.08,52.66,51.05,51.08,552033,0
+PRAA.US,D,20150129,000000,51.1,51.606,49.815,50.12,725810,0
+PRAA.US,D,20150130,000000,49.81,50.08,49.43,49.52,750551,0
+PRAA.US,D,20150202,000000,49.62,51.21,49.58,51.18,544172,0
+PRAA.US,D,20150203,000000,51.2,52.6,51.2,52.55,371244,0
+PRAA.US,D,20150204,000000,52.26,52.8,51.93,52.2,279021,0
+PRAA.US,D,20150205,000000,52.3,52.83,52.04,52.47,529077,0
+PRAA.US,D,20150206,000000,52.35,52.98,51.96,52.31,432293,0
+PRAA.US,D,20150209,000000,52.29,52.97,51.786,52.09,349974,0
+PRAA.US,D,20150210,000000,52.93,52.93,52.05,52.43,291001,0
+PRAA.US,D,20150211,000000,52.19,52.74,51.75,52.66,229520,0
+PRAA.US,D,20150212,000000,52.75,53.39,52.42,52.86,185421,0
+PRAA.US,D,20150213,000000,53,53.288,52.08,52.74,246020,0
+PRAA.US,D,20150217,000000,53.292,53.292,51.91,52.68,279392,0
+PRAA.US,D,20150218,000000,52.46,53.3,52.17,52.92,283697,0
+PRAA.US,D,20150219,000000,52.47,54.16,52.47,53.23,302081,0
+PRAA.US,D,20150220,000000,53.42,54.63,52.76,54.15,337147,0
+PRAA.US,D,20150223,000000,53.96,54.86,53.33,54.63,302749,0
+PRAA.US,D,20150224,000000,54.5,56.09,54.5,54.89,318278,0
+PRAA.US,D,20150225,000000,55.03,55.123,53.91,54.34,286739,0
+PRAA.US,D,20150226,000000,54.24,54.6,53.55,53.66,324215,0
+PRAA.US,D,20150227,000000,53.41,53.52,48.81,50.09,1290709,0
+PRAA.US,D,20150302,000000,50.19,50.87,49.67,50.29,547800,0
+PRAA.US,D,20150303,000000,51.04,53.41,48.9,49.74,1355600,0
+PRAA.US,D,20150304,000000,49.65,49.7,47.84,48.29,753400,0
+PRAA.US,D,20150305,000000,48.62,50.09,47.85,49.97,513700,0
+PRAA.US,D,20150306,000000,49.77,50.09,49.32,49.58,381700,0
+PRAA.US,D,20150309,000000,49.71,52.08,49.67,51.58,587900,0
+PRAA.US,D,20150310,000000,51.53,52.47,50.9,51.63,665600,0
+PRAA.US,D,20150311,000000,51.98,53.93,51.75,53.28,468600,0
+PRAA.US,D,20150312,000000,53.61,54.27,53.5,53.86,417500,0
+PRAA.US,D,20150313,000000,53.83,54.64,53.17,54.39,325700,0
+PRAA.US,D,20150316,000000,54.77,54.77,52.9,53.13,794300,0
+PRAA.US,D,20150317,000000,53.44,53.47,52.66,52.99,535600,0
+PRAA.US,D,20150318,000000,52.76,53.22,52.6,52.99,367700,0
+PRAA.US,D,20150319,000000,53,53.66,52.75,53.56,337500,0
+PRAA.US,D,20150320,000000,53.58,55.04,53.58,54.72,726400,0
+PRAA.US,D,20150323,000000,54.95,55.65,54.65,54.98,491100,0
+PRAA.US,D,20150324,000000,54.84,55.35,54.31,55.33,383000,0
+PRAA.US,D,20150325,000000,55.8,55.8,54.44,54.66,453100,0
+PRAA.US,D,20150326,000000,54.01,54.99,54.01,54.47,485600,0
+PRAA.US,D,20150327,000000,54.34,55,54.01,54.63,380300,0
+PRAA.US,D,20150330,000000,55,55.26,54.52,54.63,307300,0
+PRAA.US,D,20150331,000000,54.26,54.52,53.91,54.32,428588,0
+PRAA.US,D,20150401,000000,54.63,55.2,54.02,55.13,418100,0
+PRAA.US,D,20150402,000000,55.26,56.27,55.13,55.95,406600,0
+PRAA.US,D,20150406,000000,55.84,56.93,55.75,56.45,511600,0
+PRAA.US,D,20150407,000000,56.51,56.78,56.23,56.38,288816,0
+PRAA.US,D,20150408,000000,56.52,56.9,56.13,56.58,308700,0
+PRAA.US,D,20150409,000000,56.46,56.6,55.433,56.28,426397,0
+PRAA.US,D,20150410,000000,56.56,56.56,55.31,55.71,241000,0
+PRAA.US,D,20150413,000000,55.68,56.17,55.43,55.78,305700,0
+PRAA.US,D,20150414,000000,55.73,56.29,55.57,56.18,394900,0
+PRAA.US,D,20150415,000000,56.43,56.45,55.53,55.55,345845,0
+PRAA.US,D,20150416,000000,55.37,56.07,55.285,55.63,299939,0
+PRAA.US,D,20150417,000000,55.3,55.7,54.98,55.22,340500,0
+PRAA.US,D,20150420,000000,55.58,56.1,55.042,55.52,187325,0
+PRAA.US,D,20150421,000000,55.81,55.81,55.09,55.15,220051,0
+PRAA.US,D,20150422,000000,55.22,55.85,54.85,55.58,224186,0
+PRAA.US,D,20150423,000000,55.58,56.15,55.3,56.09,186700,0
+PRAA.US,D,20150424,000000,56.14,56.92,55.834,56.475,228369,0
+PRAA.US,D,20150427,000000,56.77,57.15,55.72,55.96,394200,0
+PRAA.US,D,20150428,000000,55.82,56.67,55.65,56.43,183183,0
+PRAA.US,D,20150429,000000,56.23,56.44,55.61,56.17,212800,0
+PRAA.US,D,20150430,000000,55.85,56.48,54.33,54.78,420300,0
+PRAA.US,D,20150501,000000,54.98,55.58,53.88,54.6,608400,0
+PRAA.US,D,20150504,000000,54.41,54.89,53.88,53.94,425400,0
+PRAA.US,D,20150505,000000,54,54.48,52.92,53.21,456900,0
+PRAA.US,D,20150506,000000,53.26,53.99,52.97,53.54,379237,0
+PRAA.US,D,20150507,000000,53.42,56.99,53.42,56.35,883363,0
+PRAA.US,D,20150508,000000,56.83,57.82,56.33,57.74,636500,0
+PRAA.US,D,20150511,000000,56.87,58.09,56.22,57.26,447100,0
+PRAA.US,D,20150512,000000,56.96,56.96,55.21,55.93,792730,0
+PRAA.US,D,20150513,000000,55.61,56.64,55.61,56.6,770800,0
+PRAA.US,D,20150514,000000,56.62,57.66,56.3,57.61,454000,0
+PRAA.US,D,20150515,000000,57.65,58.4,57.31,57.45,719225,0
+PRAA.US,D,20150518,000000,57.25,58.03,57.12,57.78,244934,0
+PRAA.US,D,20150519,000000,57.95,58.03,56.51,56.77,513612,0
+PRAA.US,D,20150520,000000,56.75,57.8,56.48,57.08,422300,0
+PRAA.US,D,20150521,000000,56.83,57.22,56.45,56.76,367300,0
+PRAA.US,D,20150522,000000,56.51,57.83,56.5,57.75,374700,0
+PRAA.US,D,20150526,000000,57.7,58.04,56.94,57.49,506708,0
+PRAA.US,D,20150527,000000,57.48,58.22,57.03,58.01,302100,0
+PRAA.US,D,20150528,000000,57.73,58.23,57.515,58.14,297314,0
+PRAA.US,D,20150529,000000,57.94,58.38,56.71,56.76,354100,0
+PRAA.US,D,20150601,000000,56.98,57.7,56.45,57.25,232992,0
+PRAA.US,D,20150602,000000,57.12,57.85,56.7,57.5,218484,0
+PRAA.US,D,20150603,000000,57.99,58.58,57.4,58.16,339300,0
+PRAA.US,D,20150604,000000,57.72,58.5,57.46,57.56,261800,0
+PRAA.US,D,20150605,000000,57.67,57.97,57.03,57.83,182000,0
+PRAA.US,D,20150608,000000,57.66,58.3,57.47,58.1,367300,0
+PRAA.US,D,20150609,000000,57.83,58.57,57.575,58.25,230584,0
+PRAA.US,D,20150610,000000,58.63,59.56,58.26,59.28,383168,0
+PRAA.US,D,20150611,000000,59.32,59.53,58.69,58.9,170695,0
+PRAA.US,D,20150612,000000,58.93,59.27,58.6,58.95,210000,0
+PRAA.US,D,20150615,000000,58.71,58.95,57.82,58.92,313500,0
+PRAA.US,D,20150616,000000,58.76,60.1,58.73,59.97,497700,0
+PRAA.US,D,20150617,000000,60.49,60.67,59.98,60.47,571500,0
+PRAA.US,D,20150618,000000,60.75,61.19,60.38,61.04,475200,0
+PRAA.US,D,20150619,000000,61.15,62.84,60.78,62.66,885200,0
+PRAA.US,D,20150622,000000,62.89,63.41,62.56,62.84,424900,0
+PRAA.US,D,20150623,000000,62.65,63.205,62.64,63.06,393698,0
+PRAA.US,D,20150624,000000,63,63.65,62.82,63.52,586900,0
+PRAA.US,D,20150625,000000,63.57,64.24,63.21,63.49,467900,0
+PRAA.US,D,20150626,000000,63.43,63.82,63.02,63.56,753300,0
+PRAA.US,D,20150629,000000,63.16,63.3,62,62.09,292900,0
+PRAA.US,D,20150630,000000,62.38,62.87,62.169,62.31,297186,0
+PRAA.US,D,20150701,000000,62.86,63.59,62.44,63.37,372900,0
+PRAA.US,D,20150702,000000,63.53,63.9,62.56,62.7,206100,0
+PRAA.US,D,20150706,000000,62.43,62.95,62.13,62.39,299400,0
+PRAA.US,D,20150707,000000,62.32,62.46,61.6,62.27,276900,0
+PRAA.US,D,20150708,000000,62.02,62.23,61.29,61.8,405700,0
+PRAA.US,D,20150709,000000,62.41,62.97,62.14,62.87,359000,0
+PRAA.US,D,20150710,000000,63.22,64,63.13,63.67,383300,0
+PRAA.US,D,20150713,000000,64,64.5,63.74,64.46,210800,0
+PRAA.US,D,20150714,000000,64.5,64.82,63.88,63.9,268592,0
+PRAA.US,D,20150715,000000,63.98,64,62.9,63.06,348714,0
+PRAA.US,D,20150716,000000,63.51,63.88,63.23,63.49,320900,0
+PRAA.US,D,20150717,000000,63.68,63.7,63.13,63.31,200900,0
+PRAA.US,D,20150720,000000,63.4,63.51,62.66,62.83,243200,0
+PRAA.US,D,20150721,000000,62.9,63.2,61.94,62.13,305800,0
+PRAA.US,D,20150722,000000,62.13,63.08,61.97,62.9,349200,0
+PRAA.US,D,20150723,000000,63,63.31,62.56,62.96,274000,0
+PRAA.US,D,20150724,000000,62.73,63.11,62.08,62.11,191100,0
+PRAA.US,D,20150727,000000,61.96,61.96,60.84,60.99,230100,0
+PRAA.US,D,20150728,000000,60.91,61.45,60.24,61.19,315000,0
+PRAA.US,D,20150729,000000,61.21,63.12,60.95,62.64,331400,0
+PRAA.US,D,20150730,000000,62.33,62.96,62.01,62.74,277300,0
+PRAA.US,D,20150731,000000,62.8,63.99,62.63,63.55,329400,0
+PRAA.US,D,20150803,000000,63.51,63.85,62.51,63.15,218044,0
+PRAA.US,D,20150804,000000,63.06,63.8,62.56,63.2,329700,0
+PRAA.US,D,20150805,000000,63.1,64.49,63.03,63.62,424200,0
+PRAA.US,D,20150806,000000,63.59,64.22,62.88,63.6,323762,0
+PRAA.US,D,20150807,000000,63.16,63.86,62.67,63.09,190300,0
+PRAA.US,D,20150810,000000,63.32,64.47,63.18,63.97,355600,0
+PRAA.US,D,20150811,000000,59.05,60,56.31,56.81,1657858,0
+PRAA.US,D,20150812,000000,56.08,58.49,55.43,58.25,880900,0
+PRAA.US,D,20150813,000000,58.14,58.98,57.63,57.8,566500,0
+PRAA.US,D,20150814,000000,57.39,58,57.37,57.71,412600,0
+PRAA.US,D,20150817,000000,57.56,58.28,57.03,58.24,286100,0
+PRAA.US,D,20150818,000000,58.34,58.34,57.25,57.8,361700,0
+PRAA.US,D,20150819,000000,57.58,57.76,57.01,57.01,225800,0
+PRAA.US,D,20150820,000000,56.61,56.61,55.6,55.65,375300,0
+PRAA.US,D,20150821,000000,54.8,56.08,54.72,55.77,543900,0
+PRAA.US,D,20150824,000000,54.52,54.93,52.23,53.4,541286,0
+PRAA.US,D,20150825,000000,54.71,54.83,52.73,52.79,461900,0
+PRAA.US,D,20150826,000000,53.68,53.72,52.83,53.25,800700,0
+PRAA.US,D,20150827,000000,54.01,54.15,53.29,53.4,928600,0
+PRAA.US,D,20150828,000000,53.4,53.61,52.96,53.35,1364600,0
+PRAA.US,D,20150831,000000,53.24,53.78,53.09,53.29,507200,0
+PRAA.US,D,20150901,000000,52.7,53.5,51.8,51.93,408600,0
+PRAA.US,D,20150902,000000,52.4,53.29,51.51,52.76,312100,0
+PRAA.US,D,20150903,000000,52.95,53.24,51.8,51.83,369400,0
+PRAA.US,D,20150904,000000,51.25,51.83,51.08,51.38,370200,0
+PRAA.US,D,20150908,000000,51.86,52.06,51.3,51.4,217800,0
+PRAA.US,D,20150909,000000,51.87,52.72,50.03,52.34,1047700,0
+PRAA.US,D,20150910,000000,52.32,53.49,52.32,53.28,1126685,0
+PRAA.US,D,20150911,000000,52.86,53.62,52.6,53.56,434500,0
+PRAA.US,D,20150914,000000,53.69,54.53,53.25,53.65,378300,0
+PRAA.US,D,20150915,000000,53.49,54.84,53.48,54.44,589200,0
+PRAA.US,D,20150916,000000,54.58,54.85,54.26,54.81,266500,0
+PRAA.US,D,20150917,000000,54.67,55.99,54.43,55.09,351038,0
+PRAA.US,D,20150918,000000,54.22,54.68,54.02,54.3,489000,0
+PRAA.US,D,20150921,000000,54.52,55.36,54.52,54.78,346000,0
+PRAA.US,D,20150922,000000,54.42,54.85,54,54.77,277400,0
+PRAA.US,D,20150923,000000,54.74,54.86,53.62,53.93,625609,0
+PRAA.US,D,20150924,000000,53.64,53.82,52.87,53.04,591268,0
+PRAA.US,D,20150925,000000,53.54,53.78,52.77,53.2,632500,0
+PRAA.US,D,20150928,000000,53,53.06,52.47,52.47,347320,0
+PRAA.US,D,20150929,000000,52.6,53.44,52.3,52.9,351800,0
+PRAA.US,D,20150930,000000,53.04,53.46,52.68,52.92,473700,0
+PRAA.US,D,20151001,000000,52.82,53.67,51.79,52.16,357100,0
+PRAA.US,D,20151002,000000,51.82,51.89,50.13,51.59,402800,0
+PRAA.US,D,20151005,000000,51.81,53.985,51.61,52.91,239751,0
+PRAA.US,D,20151006,000000,52.84,53.33,52.65,53.11,239400,0
+PRAA.US,D,20151007,000000,53.32,53.89,52.79,53.78,417300,0
+PRAA.US,D,20151008,000000,53.81,55.03,53.68,55.03,306300,0
+PRAA.US,D,20151009,000000,54.94,55.26,54.5,54.73,173300,0
+PRAA.US,D,20151012,000000,54.85,55.2,54.41,54.86,177849,0
+PRAA.US,D,20151013,000000,54.56,55.49,53.96,54.02,278100,0
+PRAA.US,D,20151014,000000,53.65,53.82,52.26,52.64,259600,0
+PRAA.US,D,20151015,000000,52.76,54.37,52.76,54.15,255900,0
+PRAA.US,D,20151016,000000,54.37,54.54,53.6,54.17,299000,0
+PRAA.US,D,20151019,000000,54.05,54.89,53.39,53.63,269572,0
+PRAA.US,D,20151020,000000,53.47,54,52.77,53.62,248485,0
+PRAA.US,D,20151021,000000,53.83,54.37,53.23,53.52,290200,0
+PRAA.US,D,20151022,000000,53.82,54.83,53.51,53.83,170200,0
+PRAA.US,D,20151023,000000,54.34,55.29,53.86,55.17,325700,0
+PRAA.US,D,20151026,000000,54.9,55.35,54.22,54.79,321200,0
+PRAA.US,D,20151027,000000,54.56,54.92,53.48,53.83,246300,0
+PRAA.US,D,20151028,000000,53.8,55.3,53.55,55.3,334300,0
+PRAA.US,D,20151029,000000,55.09,55.82,54.55,55.34,263500,0
+PRAA.US,D,20151030,000000,55.21,55.31,54.36,54.8,278800,0
+PRAA.US,D,20151102,000000,54.76,56,54.73,55.76,196525,0
+PRAA.US,D,20151103,000000,55.49,55.73,46.25,49.78,4294300,0
+PRAA.US,D,20151104,000000,52.75,53.99,52.16,52.4,1316988,0
+PRAA.US,D,20151105,000000,52.32,52.54,49.52,51.28,936000,0
+PRAA.US,D,20151106,000000,48.5,48.95,44.95,45,2683800,0
+PRAA.US,D,20151109,000000,44.45,44.99,42.3,42.41,1000928,0
+PRAA.US,D,20151110,000000,42.14,42.16,40.1,40.25,1324900,0
+PRAA.US,D,20151111,000000,40.14,40.18,37.33,38.57,2065500,0
+PRAA.US,D,20151112,000000,38.44,38.44,36.68,37.72,1285300,0
+PRAA.US,D,20151113,000000,37.56,37.61,32.49,32.5,3876700,0
+PRAA.US,D,20151116,000000,32.65,36.19,32.55,35.93,2594900,0
+PRAA.US,D,20151117,000000,37.13,38.61,36.11,36.94,2236600,0
+PRAA.US,D,20151118,000000,36.9,40.51,36.45,40.24,2229600,0
+PRAA.US,D,20151119,000000,40.05,41.75,39.14,41.39,1867900,0
+PRAA.US,D,20151120,000000,41.63,41.91,40.58,41.39,1137700,0
+PRAA.US,D,20151123,000000,41.14,42.03,39.47,39.82,995300,0
+PRAA.US,D,20151124,000000,39.74,40.83,39.11,40.3,664700,0
+PRAA.US,D,20151125,000000,40.19,40.75,39.74,40.15,588400,0
+PRAA.US,D,20151127,000000,40.2,41.4,39.73,40.78,587500,0
+PRAA.US,D,20151130,000000,40.97,41.69,40.12,41.31,991300,0
+PRAA.US,D,20151201,000000,41.26,41.383,39.38,40.44,1254046,0
+PRAA.US,D,20151202,000000,40.3,40.33,39.43,39.56,959097,0
+PRAA.US,D,20151203,000000,39.61,40.2,38.92,39.12,554918,0
+PRAA.US,D,20151204,000000,39.1,39.63,38.91,39.28,651700,0
+PRAA.US,D,20151207,000000,39.27,39.37,38.63,38.84,538900,0
+PRAA.US,D,20151208,000000,38.73,39.44,38.25,38.61,527668,0
+PRAA.US,D,20151209,000000,38.58,39.3,38.14,38.53,654400,0
+PRAA.US,D,20151210,000000,38.37,38.72,38.19,38.48,743100,0
+PRAA.US,D,20151211,000000,37.94,38.56,37.12,37.39,530400,0
+PRAA.US,D,20151214,000000,37.59,37.88,36.44,36.94,566454,0
+PRAA.US,D,20151215,000000,37.25,37.84,36.79,37.72,663600,0
+PRAA.US,D,20151216,000000,38.08,39.1,37.59,38.93,719700,0
+PRAA.US,D,20151217,000000,39.09,39.15,37,37.1,628800,0
+PRAA.US,D,20151218,000000,36.88,37.15,35.35,35.48,1347500,0
+PRAA.US,D,20151221,000000,35.82,36.97,35.46,36.6,539000,0
+PRAA.US,D,20151222,000000,36.88,37.5,36.03,37.21,336577,0
+PRAA.US,D,20151223,000000,37.34,37.94,37.03,37.62,350600,0
+PRAA.US,D,20151224,000000,37.53,38.39,37.26,38.19,245311,0
+PRAA.US,D,20151228,000000,37.87,38.31,36.6,37.15,424577,0
+PRAA.US,D,20151229,000000,37.46,38.29,36.54,36.98,475403,0
+PRAA.US,D,20151230,000000,36.84,37.192,35.8,35.97,416046,0
+PRAA.US,D,20151231,000000,35.84,36.94,34.63,34.69,749905,0
+PRAA.US,D,20160104,000000,34.02,35.98,33.57,34.28,917345,0
+PRAA.US,D,20160105,000000,34.61,35.25,33.62,34.33,513041,0
+PRAA.US,D,20160106,000000,33.86,34.4692,33.7,33.8,373905,0
+PRAA.US,D,20160107,000000,33.13,34.11,32.33,33.1,680027,0
+PRAA.US,D,20160108,000000,33.4,33.85,32.18,32.25,415176,0
+PRAA.US,D,20160111,000000,32.32,32.76,31.62,32.29,645836,0
+PRAA.US,D,20160112,000000,32.69,32.92,30.232,30.89,603257,0
+PRAA.US,D,20160113,000000,31.04,31.33,28.26,29.09,1086337,0
+PRAA.US,D,20160114,000000,29.16,29.53,27.49,28.24,966597,0
+PRAA.US,D,20160115,000000,27.46,29,27.46,28.98,1126090,0
+PRAA.US,D,20160119,000000,29.27,29.98,27.33,27.97,1132100,0
+PRAA.US,D,20160120,000000,27.6,28.12,26.55,27.88,1009755,0
+PRAA.US,D,20160121,000000,27.9,31.93,27.88,30.7,919559,0
+PRAA.US,D,20160122,000000,31.14,31.73,30.2775,30.4,923153,0
+PRAA.US,D,20160125,000000,30.32,31.2,29.5,30.05,647685,0
+PRAA.US,D,20160126,000000,30.16,31.485,29.92,30.91,450589,0
+PRAA.US,D,20160127,000000,30.65,31.23,29.81,30.11,244518,0
+PRAA.US,D,20160128,000000,30.58,30.8282,29.48,30.06,344434,0
+PRAA.US,D,20160129,000000,30.06,31.08,29.29,29.74,1152950,0
+PRAA.US,D,20160201,000000,29.56,29.77,28.43,29.29,741133,0
+PRAA.US,D,20160202,000000,28.77,28.77,27.1,27.83,754168,0
+PRAA.US,D,20160203,000000,27.96,27.96,26.22,27.4,592188,0
+PRAA.US,D,20160204,000000,27.27,28.45,27.065,28.16,441428,0
+PRAA.US,D,20160205,000000,28.12,29.75,27.6101,27.95,471248,0
+PRAA.US,D,20160208,000000,27.49,28.16,26.25,26.66,386061,0
+PRAA.US,D,20160209,000000,26.24,26.56,25.81,26.28,299276,0
+PRAA.US,D,20160210,000000,26.53,27.25,26.185,26.22,272810,0
+PRAA.US,D,20160211,000000,25.69,26.235,25.27,25.84,376346,0
+PRAA.US,D,20160212,000000,26.31,26.68,25.69,26.21,506527,0
+PRAA.US,D,20160216,000000,26.57,27.46,26.12,27.14,383297,0
+PRAA.US,D,20160217,000000,27.38,28.29,26.53,27.95,431120,0
+PRAA.US,D,20160218,000000,28.1,28.57,27.28,27.31,317081,0
+PRAA.US,D,20160219,000000,27.04,28.26,26.74,27.19,335315,0
+PRAA.US,D,20160222,000000,27.53,27.89,27.04,27.41,313374,0
+PRAA.US,D,20160223,000000,27.39,27.8,26.07,26.15,531440,0
+PRAA.US,D,20160224,000000,26,26.99,25.335,26.91,385335,0
+PRAA.US,D,20160225,000000,27.17,27.17,25.7704,26.89,365254,0
+PRAA.US,D,20160226,000000,22.82,23.85,20,22.63,3975955,0
+PRAA.US,D,20160229,000000,22.63,24.95,22.55,24.4,790201,0
+PRAA.US,D,20160301,000000,24.9,25.22,24.42,24.86,816681,0
+PRAA.US,D,20160302,000000,24.78,25.98,24.78,25.79,457601,0
+PRAA.US,D,20160303,000000,25.9,27.46,25.64,27.24,556605,0
+PRAA.US,D,20160304,000000,27.28,28.37,27.06,27.72,498208,0
+PRAA.US,D,20160307,000000,27.5,30.93,27.3419,30.89,1069930,0
+PRAA.US,D,20160308,000000,30.77,30.77,28.95,29.43,693136,0
+PRAA.US,D,20160309,000000,29.59,30.02,28.9501,29.65,616169,0
+PRAA.US,D,20160310,000000,29.77,29.99,28.28,29.16,656238,0
+PRAA.US,D,20160311,000000,29.54,30.36,29.17,30.13,609334,0
+PRAA.US,D,20160314,000000,30.02,30.28,28.52,29.62,439562,0
+PRAA.US,D,20160315,000000,29.5,29.71,27.66,28.33,504389,0
+PRAA.US,D,20160316,000000,28.5,28.96,28.11,28.56,312267,0
+PRAA.US,D,20160317,000000,28.55,30.085,28.3,29.82,431402,0
+PRAA.US,D,20160318,000000,30.05,30.53,29.35,30.25,1015341,0
+PRAA.US,D,20160321,000000,30.02,31.07,30.02,30.64,391000,0
+PRAA.US,D,20160322,000000,30.36,30.88,29.67,30.75,492674,0
+PRAA.US,D,20160323,000000,30.47,30.71,28.25,28.37,581638,0
+PRAA.US,D,20160324,000000,28.24,28.32,27.24,28.24,341933,0
+PRAA.US,D,20160328,000000,28.44,28.97,27.62,28.41,545705,0
+PRAA.US,D,20160329,000000,28.18,29.455,27.545,29.32,299518,0
+PRAA.US,D,20160330,000000,29.37,30.23,28.44,28.89,361615,0
+PRAA.US,D,20160331,000000,28.88,29.72,28.7,29.39,344324,0
+PRAA.US,D,20160401,000000,29.14,29.46,28.59,28.93,393709,0
+PRAA.US,D,20160404,000000,28.98,29.56,28.42,29.28,335326,0
+PRAA.US,D,20160405,000000,29.19,30,28.9,29.57,354958,0
+PRAA.US,D,20160406,000000,29.66,29.96,29.35,29.9,169367,0
+PRAA.US,D,20160407,000000,29.74,30,28.59,28.72,232628,0
+PRAA.US,D,20160408,000000,29.01,29.86,29,29.39,194888,0
+PRAA.US,D,20160411,000000,29.4,30.12,27.781,29.18,167112,0
+PRAA.US,D,20160412,000000,29.29,30.1275,28.74,30.08,267719,0
+PRAA.US,D,20160413,000000,30.22,31.96,30.22,31.77,372754,0
+PRAA.US,D,20160414,000000,31.81,32.22,31.4,31.56,472949,0
+PRAA.US,D,20160415,000000,31.52,31.995,31.355,31.5,278477,0
+PRAA.US,D,20160418,000000,31.49,32.27,31.36,31.59,287079,0
+PRAA.US,D,20160419,000000,31.76,32.44,31.61,31.88,188812,0
+PRAA.US,D,20160420,000000,31.79,32.77,31.79,32.49,377002,0
+PRAA.US,D,20160421,000000,32.51,32.93,31.83,32,246829,0
+PRAA.US,D,20160422,000000,32,32.47,31.9001,32.31,453833,0
+PRAA.US,D,20160425,000000,32.32,32.365,31.26,31.4,472066,0
+PRAA.US,D,20160426,000000,31.69,33.08,30.7601,33.02,248556,0
+PRAA.US,D,20160427,000000,32.96,34.02,32.5601,33.71,347435,0
+PRAA.US,D,20160428,000000,33.21,34.1499,33.07,33.36,336876,0
+PRAA.US,D,20160429,000000,33.29,33.89,32.54,33.18,323788,0
+PRAA.US,D,20160502,000000,33.28,33.44,32.04,32.12,336354,0
+PRAA.US,D,20160503,000000,31.74,32.355,30.48,31.5,244630,0
+PRAA.US,D,20160504,000000,31.34,31.77,30.6,31.02,221029,0
+PRAA.US,D,20160505,000000,31.14,31.66,30.55,30.8,436399,0
+PRAA.US,D,20160506,000000,30.61,31.63,30.51,31.59,282477,0
+PRAA.US,D,20160509,000000,31.32,31.79,30.25,30.76,408071,0
+PRAA.US,D,20160510,000000,24,26.03,23.76,25.04,3318959,0
+PRAA.US,D,20160511,000000,24.82,25.92,24.81,25.36,923904,0
+PRAA.US,D,20160512,000000,25.41,26,25.3305,25.73,559000,0
+PRAA.US,D,20160513,000000,25.82,26.78,25.6844,26.1,816469,0
+PRAA.US,D,20160516,000000,26.09,27.33,25.235,26.66,590356,0
+PRAA.US,D,20160517,000000,26.53,27.49,26.18,26.32,797952,0
+PRAA.US,D,20160518,000000,26.48,27,26.22,26.5,541247,0
+PRAA.US,D,20160519,000000,26.4,26.79,24.951,25.55,633917,0
+PRAA.US,D,20160520,000000,25.65,26.46,25.61,26.36,337273,0
+PRAA.US,D,20160523,000000,26.2,26.92,26.18,26.42,255487,0
+PRAA.US,D,20160524,000000,26.7,27.13,25.9,26.88,318412,0
+PRAA.US,D,20160525,000000,26.93,27.49,26.79,27.2,389024,0
+PRAA.US,D,20160526,000000,27.17,27.49,26.51,26.55,374750,0
+PRAA.US,D,20160527,000000,26.68,27.6,26.675,27.53,359202,0
+PRAA.US,D,20160531,000000,27.72,27.83,27.215,27.51,252017,0
+PRAA.US,D,20160601,000000,27.27,27.62,26.915,27.13,461870,0
+PRAA.US,D,20160602,000000,27.05,27.8,26.51,27.56,303828,0
+PRAA.US,D,20160603,000000,27.55,27.55,26.08,26.305,386552,0
+PRAA.US,D,20160606,000000,26.46,27.52,26.17,27.47,778091,0
+PRAA.US,D,20160607,000000,27.31,27.71,25.71,25.89,576780,0
+PRAA.US,D,20160608,000000,25.88,26.56,25.815,26.38,467730,0
+PRAA.US,D,20160609,000000,26.27,26.27,24.58,24.78,780464,0
+PRAA.US,D,20160610,000000,24.56,24.74,23.87,24.12,600215,0
+PRAA.US,D,20160613,000000,23.8,24.37,23.6608,24.01,447406,0
+PRAA.US,D,20160614,000000,23.94,24.28,23.31,23.62,536823,0
+PRAA.US,D,20160615,000000,23.89,25.27,23.78,24.2,440665,0
+PRAA.US,D,20160616,000000,24.08,24.62,23.687,24.46,465874,0
+PRAA.US,D,20160617,000000,24.54,25.68,24.29,24.98,442226,0
+PRAA.US,D,20160620,000000,25.3,25.72,25.065,25.16,328077,0
+PRAA.US,D,20160621,000000,25.2,25.415,24.42,24.6,260354,0
+PRAA.US,D,20160622,000000,24.76,25.24,24.3,24.31,242693,0
+PRAA.US,D,20160623,000000,24.6,25.93,24.6,25.86,307292,0
+PRAA.US,D,20160624,000000,24.96,25.38,24.5601,25.23,728122,0
+PRAA.US,D,20160627,000000,24.79,24.965,22.51,22.795,956699,0
+PRAA.US,D,20160628,000000,23.18,23.85,23.02,23.36,678862,0
+PRAA.US,D,20160629,000000,23.64,24.025,23.34,24,561756,0
+PRAA.US,D,20160630,000000,24.05,24.15,23.3,24.14,499402,0
+PRAA.US,D,20160701,000000,24.13,24.72,23.9,24.3,331964,0
+PRAA.US,D,20160705,000000,24.05,24.05,21.93,23.29,616553,0
+PRAA.US,D,20160706,000000,23.28,24.3,23.19,23.77,429233,0
+PRAA.US,D,20160707,000000,23.77,24.905,23.77,24.08,343625,0
+PRAA.US,D,20160708,000000,24.41,25.48,24.22,25.29,335660,0
+PRAA.US,D,20160711,000000,25.39,25.965,25.39,25.74,284309,0
+PRAA.US,D,20160712,000000,26,27.3,25.98,26.83,501602,0
+PRAA.US,D,20160713,000000,26.94,27.44,26.51,26.91,417879,0
+PRAA.US,D,20160714,000000,27.17,27.47,26.93,27.33,509530,0
+PRAA.US,D,20160715,000000,27.49,27.66,26.94,27.46,257255,0
+PRAA.US,D,20160718,000000,27.35,27.9,27.17,27.74,179234,0
+PRAA.US,D,20160719,000000,27.67,27.96,27.44,27.61,156029,0
+PRAA.US,D,20160720,000000,27.71,28.41,27.3,28.06,251275,0
+PRAA.US,D,20160721,000000,28,28.49,27.82,27.95,218291,0
+PRAA.US,D,20160722,000000,27.88,28.23,27.56,27.99,210612,0
+PRAA.US,D,20160725,000000,27.78,27.78,26.47,27.2,405136,0
+PRAA.US,D,20160726,000000,27.27,28.07,27.04,28.05,292164,0
+PRAA.US,D,20160727,000000,28.1,28.3,27.6,27.96,257184,0
+PRAA.US,D,20160728,000000,28,28.31,27.615,28.04,188157,0
+PRAA.US,D,20160729,000000,28,28.1,27.56,27.86,335179,0
+PRAA.US,D,20160801,000000,27.78,27.899,26.8,27.44,423180,0
+PRAA.US,D,20160802,000000,27.48,27.6,26.725,27.15,310250,0
+PRAA.US,D,20160803,000000,27.19,27.505,27.08,27.42,281602,0
+PRAA.US,D,20160804,000000,27.33,27.63,27.03,27.35,267524,0
+PRAA.US,D,20160805,000000,27.51,27.6,26.115,27.04,621003,0
+PRAA.US,D,20160808,000000,27,28.01,27,27.45,384004,0
+PRAA.US,D,20160809,000000,27.6,29.37,27.57,28.89,733667,0
+PRAA.US,D,20160810,000000,28.81,28.91,26.94,27.04,394407,0
+PRAA.US,D,20160811,000000,27.04,27.54,26.741,27.19,193703,0
+PRAA.US,D,20160812,000000,27.15,27.47,26.97,27.23,147362,0
+PRAA.US,D,20160815,000000,27.29,28.8,27.25,28.64,393968,0
+PRAA.US,D,20160816,000000,28.47,28.84,27.92,28.66,267566,0
+PRAA.US,D,20160817,000000,28.55,28.72,28,28.66,251532,0
+PRAA.US,D,20160818,000000,28.61,28.7575,28.16,28.6801,109676,0
+PRAA.US,D,20160819,000000,28.54,28.96,28.1224,28.82,188486,0
+PRAA.US,D,20160822,000000,28.68,30.09,28.5,29.31,349898,0
+PRAA.US,D,20160823,000000,29.35,30.5,29.35,29.71,311447,0
+PRAA.US,D,20160824,000000,29.78,29.93,28.76,29.4,99874,0
+PRAA.US,D,20160825,000000,29.23,29.65,29.17,29.62,141202,0
+PRAA.US,D,20160826,000000,29.67,30.15,29.43,29.75,115988,0
+PRAA.US,D,20160829,000000,29.75,30.44,29.66,30.23,104032,0
+PRAA.US,D,20160830,000000,30.15,31.52,29.93,31.38,528648,0
+PRAA.US,D,20160831,000000,31.42,33.65,31.42,31.98,1567732,0
+PRAA.US,D,20160901,000000,31.86,32.18,30.45,30.96,308770,0
+PRAA.US,D,20160902,000000,31.2,32.05,30.4,31.95,278350,0
+PRAA.US,D,20160906,000000,32.13,32.2,31.685,31.99,192785,0
+PRAA.US,D,20160907,000000,31.95,32.68,31.52,32.66,225051,0
+PRAA.US,D,20160908,000000,32.63,33.2399,32.08,32.89,401177,0
+PRAA.US,D,20160909,000000,32.5,32.75,31.89,32.03,384690,0
+PRAA.US,D,20160912,000000,31.73,32.97,31.49,32.95,208074,0
+PRAA.US,D,20160913,000000,32.55,32.78,31.77,32.24,139631,0
+PRAA.US,D,20160914,000000,32.23,32.62,31.56,31.87,167089,0
+PRAA.US,D,20160915,000000,31.83,33.28,31.76,33.27,299356,0
+PRAA.US,D,20160916,000000,33.27,33.915,31.011,33.79,663837,0
+PRAA.US,D,20160919,000000,34,34.87,33.685,34.29,312914,0
+PRAA.US,D,20160920,000000,34.7,34.99,33.44,33.59,351814,0
+PRAA.US,D,20160921,000000,33.59,34.1,33.14,33.72,349470,0
+PRAA.US,D,20160922,000000,33.92,34.0995,33.65,34.01,243837,0
+PRAA.US,D,20160923,000000,33.96,34.56,33.68,33.89,150011,0
+PRAA.US,D,20160926,000000,33.55,33.69,32.94,32.97,208894,0
+PRAA.US,D,20160927,000000,33,33.19,32.09,32.97,318266,0
+PRAA.US,D,20160928,000000,32.94,34.035,32.93,33.99,351531,0
+PRAA.US,D,20160929,000000,33.99,34.6,33.33,33.52,248113,0
+PRAA.US,D,20160930,000000,33.8,34.81,33.52,34.49,216204,0
+PRAA.US,D,20161003,000000,34.44,34.99,33.98,34.94,320824,0
+PRAA.US,D,20161004,000000,34.97,35.57,34.8975,34.98,424531,0
+PRAA.US,D,20161005,000000,35.21,35.7303,34.68,34.79,685033,0
+PRAA.US,D,20161006,000000,34.64,34.8,34.08,34.72,188406,0
+PRAA.US,D,20161007,000000,34.75,34.75,33.72,34.2,185377,0
+PRAA.US,D,20161010,000000,34.15,35.1,33.8,34.1,103783,0
+PRAA.US,D,20161011,000000,34.75,34.75,33.1,33.8,239856,0
+PRAA.US,D,20161012,000000,33.8,33.95,32.9,33.15,260799,0
+PRAA.US,D,20161013,000000,32.8,33.3,32.15,32.45,350749,0
+PRAA.US,D,20161014,000000,32.7,32.85,31.9,32.2,324159,0
+PRAA.US,D,20161017,000000,32.1,32.75,32,32.3,203344,0
+PRAA.US,D,20161018,000000,32.65,32.65,32,32.25,158451,0
+PRAA.US,D,20161019,000000,32.25,33.5,32.05,33,235277,0
+PRAA.US,D,20161020,000000,32.85,33.1,31.95,32.05,202753,0
+PRAA.US,D,20161021,000000,31.75,32.525,31.75,32.1,131660,0
+PRAA.US,D,20161024,000000,32.3,32.45,31.7,32,255002,0
+PRAA.US,D,20161025,000000,31.8,32.25,31.3,31.7,257450,0
+PRAA.US,D,20161026,000000,31.55,32.2,31.3,31.5,187520,0
+PRAA.US,D,20161027,000000,31.65,31.95,30.55,31.5,296119,0
+PRAA.US,D,20161028,000000,31.55,32.1,31.35,31.8,190078,0
+PRAA.US,D,20161031,000000,31.75,32.6,31.7,31.9,236510,0
+PRAA.US,D,20161101,000000,31.95,31.95,30.975,31.3,249196,0
+PRAA.US,D,20161102,000000,31.2,31.5,30.8,30.9,195142,0
+PRAA.US,D,20161103,000000,31.1,31.3,30.6,30.8,203019,0
+PRAA.US,D,20161104,000000,31,31.45,30.8,30.9,240352,0
+PRAA.US,D,20161107,000000,31.7,31.7,30.75,31.05,400718,0
+PRAA.US,D,20161108,000000,25.45,27.3,23.15,27,2308714,0
+PRAA.US,D,20161109,000000,27.4,28.4,26.85,27.2,1055347,0
+PRAA.US,D,20161110,000000,27.6,31.1,26.95,30.7,1495525,0
+PRAA.US,D,20161111,000000,30.8,31.2,30.5,31,1139777,0
+PRAA.US,D,20161114,000000,31.25,32.65,31.25,32.2,698351,0
+PRAA.US,D,20161115,000000,31.9,32.9,31.65,32.75,401100,0
+PRAA.US,D,20161116,000000,32.7,33.9,32.5,33.85,419413,0
+PRAA.US,D,20161117,000000,33.95,34.5,33.775,34.35,358165,0
+PRAA.US,D,20161118,000000,34.65,34.8,34.05,34.3,545956,0
+PRAA.US,D,20161121,000000,34.65,35,34.55,35,306202,0
+PRAA.US,D,20161122,000000,35.15,35.325,34.45,35.3,464849,0
+PRAA.US,D,20161123,000000,35.3,36.3,35,35.8,506112,0
+PRAA.US,D,20161125,000000,35.75,35.75,35.075,35.2,201784,0
+PRAA.US,D,20161128,000000,35,35.85,34.5,35.3,376188,0
+PRAA.US,D,20161129,000000,35.45,35.8,34.68,34.85,296110,0
+PRAA.US,D,20161130,000000,35.15,36.6,34.9,35.95,448585,0
+PRAA.US,D,20161201,000000,35.75,36.75,35.6,35.8,322569,0
+PRAA.US,D,20161202,000000,35.7,35.75,34.975,35.15,243576,0
+PRAA.US,D,20161205,000000,35.05,35.8,35.05,35.6,296756,0
+PRAA.US,D,20161206,000000,35.7,36.85,34.95,36.5,269184,0
+PRAA.US,D,20161207,000000,36.6,37.25,35.95,37.1,387833,0
+PRAA.US,D,20161208,000000,37.25,38.6,37.15,38.3,325748,0
+PRAA.US,D,20161209,000000,38.45,38.9,38.1,38.35,233301,0
+PRAA.US,D,20161212,000000,38.5,38.5,36.75,37.2,304912,0
+PRAA.US,D,20161213,000000,37.55,37.55,36.4,36.55,334600,0
+PRAA.US,D,20161214,000000,36.3,36.8,35.55,35.65,325118,0
+PRAA.US,D,20161215,000000,35.7,36.65,35.5,36.05,365601,0
+PRAA.US,D,20161216,000000,36.15,36.65,35.65,36,629345,0
+PRAA.US,D,20161219,000000,36.15,36.4,35.2,35.85,309326,0
+PRAA.US,D,20161220,000000,36.15,36.2,35.3,36,244361,0
+PRAA.US,D,20161221,000000,35.85,36.25,35.35,35.85,201755,0
+PRAA.US,D,20161222,000000,35.85,36.1,35.4,35.75,246618,0
+PRAA.US,D,20161223,000000,35.7,36.15,35.7,36.05,157043,0
+PRAA.US,D,20161227,000000,36.05,37.6,35.85,37.15,230406,0
+PRAA.US,D,20161228,000000,37.15,37.9,36.925,37.85,337445,0
+PRAA.US,D,20161229,000000,38,38.75,37.925,38.6,440139,0
+PRAA.US,D,20161230,000000,38.75,39.7,38.4,39.1,403272,0
+PRAA.US,D,20170103,000000,39.65,40.7,39.3836,40.4,487032,0
+PRAA.US,D,20170104,000000,40.4,41.9,40.38,41.8,366142,0
+PRAA.US,D,20170105,000000,41.5,41.7,40.4,40.45,327847,0
+PRAA.US,D,20170106,000000,40.75,40.75,39.6,39.65,220564,0
+PRAA.US,D,20170109,000000,39.5,39.65,38.75,39.05,325876,0
+PRAA.US,D,20170110,000000,39.15,39.65,38.6,39.55,266790,0
+PRAA.US,D,20170111,000000,39.55,39.8,39.03,39.75,302392,0
+PRAA.US,D,20170112,000000,39.55,39.55,38.45,39.15,238969,0
+PRAA.US,D,20170113,000000,39.3,40,39.3,39.65,227894,0
+PRAA.US,D,20170117,000000,39.35,39.35,38.8,39,229745,0
+PRAA.US,D,20170118,000000,38.95,39.25,38.2,38.8,260761,0
+PRAA.US,D,20170119,000000,38.9,38.9,37.9,38,280934,0
+PRAA.US,D,20170120,000000,38.1,38.3,37.35,37.55,413646,0
+PRAA.US,D,20170123,000000,37.45,37.7,37.1,37.5,336881,0
+PRAA.US,D,20170124,000000,37.65,38.1837,37.2,37.8,274426,0
+PRAA.US,D,20170125,000000,38.1,38.35,37.45,37.9,239439,0
+PRAA.US,D,20170126,000000,37.8,38.25,37.5,37.65,248123,0
+PRAA.US,D,20170127,000000,37.45,38.55,37.45,38.4,375362,0
+PRAA.US,D,20170130,000000,38.25,39,37.9,38.9,345711,0
+PRAA.US,D,20170131,000000,38.75,39.9,38.75,39.8,278922,0
+PRAA.US,D,20170201,000000,40.2,40.8,39.6,40.05,226870,0
+PRAA.US,D,20170202,000000,40,40,38.695,39.15,279669,0
+PRAA.US,D,20170203,000000,39.35,40.1,39.075,40.05,370225,0
+PRAA.US,D,20170206,000000,40.05,40.6,39.975,40.25,280376,0
+PRAA.US,D,20170207,000000,40.35,40.6,39.8,40.1,329630,0
+PRAA.US,D,20170208,000000,39.95,40.15,39.3,39.85,410459,0
+PRAA.US,D,20170209,000000,39.95,40.5,39.85,40.2,349522,0
+PRAA.US,D,20170210,000000,40.35,40.55,40,40.2,307443,0
+PRAA.US,D,20170213,000000,40.3,40.85,40.25,40.45,299482,0
+PRAA.US,D,20170214,000000,40.45,41.4,40.3,41.15,364895,0
+PRAA.US,D,20170215,000000,40.95,42,40.9,41.95,198873,0
+PRAA.US,D,20170216,000000,41.85,42.25,41.15,41.85,341299,0
+PRAA.US,D,20170217,000000,41.8,42.25,41.2,42.15,272348,0
+PRAA.US,D,20170221,000000,42.25,42.7,41.7,41.9,556777,0
+PRAA.US,D,20170222,000000,41.75,41.85,41.2,41.8,228156,0
+PRAA.US,D,20170223,000000,42,42.1,41.05,41.45,241730,0
+PRAA.US,D,20170224,000000,41.2,41.65,40.7,41.25,414482,0
+PRAA.US,D,20170227,000000,41.15,42.125,40.9,41.9,362787,0
+PRAA.US,D,20170228,000000,41.75,41.9,40.6,40.8,380006,0
+PRAA.US,D,20170301,000000,37.3,37.7,34.8,35.95,2666579,0
+PRAA.US,D,20170302,000000,35.85,35.85,34.75,35.35,925690,0
+PRAA.US,D,20170303,000000,35.3,35.7,34.7,34.7,662839,0
+PRAA.US,D,20170306,000000,34.4,34.55,33.6,33.7,845042,0
+PRAA.US,D,20170307,000000,33.65,34,33.2,33.5,432794,0
+PRAA.US,D,20170308,000000,33.55,33.95,33.1,33.1,360251,0
+PRAA.US,D,20170309,000000,33.15,33.5,33.05,33.4,445445,0
+PRAA.US,D,20170310,000000,33.55,34.2,33.2,33.35,525750,0
+PRAA.US,D,20170313,000000,33.7,33.75,32.8,32.85,392414,0
+PRAA.US,D,20170314,000000,32.8,33.55,32.6,33.45,390485,0
+PRAA.US,D,20170315,000000,33.5,34.5,33.3,34,596921,0
+PRAA.US,D,20170316,000000,34.05,35.375,34.05,34.75,616141,0
+PRAA.US,D,20170317,000000,34.6,34.85,33.95,34.05,692421,0
+PRAA.US,D,20170320,000000,34,34.1,33.35,33.55,378002,0
+PRAA.US,D,20170321,000000,33.9,34.25,32.65,32.75,529090,0
+PRAA.US,D,20170322,000000,32.65,32.9,32.15,32.8,428847,0
+PRAA.US,D,20170323,000000,32.65,33.8,32.65,33,397010,0
+PRAA.US,D,20170324,000000,33.15,33.45,32.7,32.9,193391,0
+PRAA.US,D,20170327,000000,32.75,33.2,32.35,32.95,281435,0
+PRAA.US,D,20170328,000000,32.75,32.9,32.475,32.55,392529,0
+PRAA.US,D,20170329,000000,32.6,32.9,32.2,32.35,308389,0
+PRAA.US,D,20170330,000000,32.3,33.15,31.75,33.05,240205,0
+PRAA.US,D,20170331,000000,33,33.2,32.75,33.1,186580,0
+PRAA.US,D,20170403,000000,33.05,33.1,31.4,31.8,724339,0
+PRAA.US,D,20170404,000000,31.6,33,31.6,31.75,439907,0
+PRAA.US,D,20170405,000000,31.95,32.2,30.95,31.45,549779,0
+PRAA.US,D,20170406,000000,31.5,32.15,31.3,32,330811,0
+PRAA.US,D,20170407,000000,31.9,31.95,31.5,31.85,457937,0
+PRAA.US,D,20170410,000000,31.8,32.2,31.3,31.4,333588,0
+PRAA.US,D,20170411,000000,31.3,32.15,31.3,31.85,310516,0
+PRAA.US,D,20170412,000000,31.8,32.15,31.525,32,224623,0
+PRAA.US,D,20170413,000000,31.95,32.1,31.5,31.55,174499,0
+PRAA.US,D,20170417,000000,31.6,31.975,31.45,31.85,130098,0
+PRAA.US,D,20170418,000000,31.6,33,31.3,32.9,605115,0
+PRAA.US,D,20170419,000000,33.05,33.45,32.75,32.85,321442,0
+PRAA.US,D,20170420,000000,33.05,33.4,31.5,33.05,256070,0
+PRAA.US,D,20170421,000000,32.95,33.15,31.6,31.65,319713,0
+PRAA.US,D,20170424,000000,32.15,32.725,31.95,32.65,235992,0
+PRAA.US,D,20170425,000000,32.95,33.55,32.3,33.2,254404,0
+PRAA.US,D,20170426,000000,33,33.275,32.7,32.9,292874,0
+PRAA.US,D,20170427,000000,33,33.1,32.55,32.65,182904,0
+PRAA.US,D,20170428,000000,32.65,32.65,32.125,32.2,159435,0
+PRAA.US,D,20170501,000000,32.25,33.05,32.05,33,209002,0
+PRAA.US,D,20170502,000000,33,34.05,32.85,33.95,244965,0
+PRAA.US,D,20170503,000000,33.8,34.5,33.65,33.7,359389,0
+PRAA.US,D,20170504,000000,33.8,33.95,33.025,33.5,214490,0
+PRAA.US,D,20170505,000000,33.6,33.6,32.75,32.9,186250,0
+PRAA.US,D,20170508,000000,32.75,33.15,32.7,33.05,254406,0
+PRAA.US,D,20170509,000000,33.25,35,33.25,34.75,429990,0
+PRAA.US,D,20170510,000000,34.9,37.9,34.7,36.4,796671,0
+PRAA.US,D,20170511,000000,36.2,36.55,35,36.2,382903,0
+PRAA.US,D,20170512,000000,35.95,36.9,35.7,36.7,311949,0
+PRAA.US,D,20170515,000000,36.9,37.6,36.574,37.35,319124,0
+PRAA.US,D,20170516,000000,37.3,37.95,37,37.4,285067,0
+PRAA.US,D,20170517,000000,36.8,37.1,36.25,36.9,266452,0
+PRAA.US,D,20170518,000000,36.9,37.15,36.325,36.6,314944,0
+PRAA.US,D,20170519,000000,36.55,37.25,36.4,36.95,207497,0
+PRAA.US,D,20170522,000000,36.55,36.8,34.15,34.25,1318612,0
+PRAA.US,D,20170523,000000,34.35,35.25,33.85,35.2,3684927,0
+PRAA.US,D,20170524,000000,35.2,35.25,33.95,34.75,1243117,0
+PRAA.US,D,20170525,000000,35.05,35.8,34.8,35.7,1068075,0
+PRAA.US,D,20170526,000000,35.75,36.55,35.25,36.35,578072,0
+PRAA.US,D,20170530,000000,36.15,36.55,35.95,36,289370,0
+PRAA.US,D,20170531,000000,36.15,36.15,33.95,34.8,748414,0
+PRAA.US,D,20170601,000000,34.85,35.75,34.475,35.55,446266,0
+PRAA.US,D,20170602,000000,35.55,36.5,35.15,36.45,819385,0
+PRAA.US,D,20170605,000000,36.5,36.9,36,36.5,301702,0
+PRAA.US,D,20170606,000000,36.25,36.95,35.9,36.5,433472,0
+PRAA.US,D,20170607,000000,36.5,36.75,36.2,36.3,228880,0
+PRAA.US,D,20170608,000000,36.35,37.1,36.2,37,208856,0
+PRAA.US,D,20170609,000000,36.95,37.5,36.65,37.15,423059,0
+PRAA.US,D,20170612,000000,37.25,37.85,36.7,36.75,399317,0
+PRAA.US,D,20170613,000000,37.05,37.35,36.3,37.15,326962,0
+PRAA.US,D,20170614,000000,37.1,37.1,35.8,36,319251,0
+PRAA.US,D,20170615,000000,35.85,36.55,35.4,36.5,281752,0
+PRAA.US,D,20170616,000000,36.2,36.5,35.425,35.9,460814,0
+PRAA.US,D,20170619,000000,36.1,36.8,35.9,36.5,365541,0
+PRAA.US,D,20170620,000000,36.5,36.7,35.8,36.2,271971,0
+PRAA.US,D,20170621,000000,36.3,36.3,35.5,35.675,189268,0
+PRAA.US,D,20170622,000000,35.6,36.3,35.2,36.2,153318,0
+PRAA.US,D,20170623,000000,36.3,36.6,36.1,36.5,1199722,0
+PRAA.US,D,20170626,000000,36.6,37.55,36,37.35,324568,0
+PRAA.US,D,20170627,000000,37.35,37.85,37.125,37.5,362099,0
+PRAA.US,D,20170628,000000,37.8,38.2684,37.6,38.2,515662,0
+PRAA.US,D,20170629,000000,38.3,38.45,37.4,37.9,378652,0
+PRAA.US,D,20170630,000000,37.95,38.425,37.7,37.9,294368,0
+PRAA.US,D,20170703,000000,38,38.25,37.65,37.85,111130,0
+PRAA.US,D,20170705,000000,37.85,37.95,36.55,37.6,214734,0
+PRAA.US,D,20170706,000000,37.5,37.5,36.85,37.1,268182,0
+PRAA.US,D,20170707,000000,37.3,38.15,37.1,38,211952,0
+PRAA.US,D,20170710,000000,37.85,38.25,37.7,37.75,258580,0
+PRAA.US,D,20170711,000000,37.75,38.45,37.7,38.4,226778,0
+PRAA.US,D,20170712,000000,38.6,39.2,38.4,39.05,587978,0
+PRAA.US,D,20170713,000000,39.05,39.5,38.7,39,1126743,0
+PRAA.US,D,20170714,000000,38.8,39.525,38.7,39.2,320537,0
+PRAA.US,D,20170717,000000,39.25,39.65,38.6,39.55,426157,0
+PRAA.US,D,20170718,000000,39.45,39.8,39.15,39.4,385079,0
+PRAA.US,D,20170719,000000,39.4,39.65,39.15,39.55,340217,0
+PRAA.US,D,20170720,000000,39.65,39.85,39.5,39.8,257012,0
+PRAA.US,D,20170721,000000,39.95,39.95,38.2,39.15,932652,0
+PRAA.US,D,20170724,000000,39.15,39.225,38.35,38.8,273416,0
+PRAA.US,D,20170725,000000,39.05,39.6,39,39.05,506807,0
+PRAA.US,D,20170726,000000,39,39.55,38.75,39.35,446179,0
+PRAA.US,D,20170727,000000,39.4,39.6,39,39.05,270741,0
+PRAA.US,D,20170728,000000,39,39.1,38.5,38.75,230516,0
+PRAA.US,D,20170731,000000,38.7,39.25,38.5,39.2,142861,0
+PRAA.US,D,20170801,000000,39.45,39.45,39.15,39.2,370331,0
+PRAA.US,D,20170802,000000,39.15,39.2,38.65,38.8,233403,0
+PRAA.US,D,20170803,000000,38.8,38.85,38.075,38.25,212271,0
+PRAA.US,D,20170804,000000,38.3,39.125,38.3,38.7,519573,0
+PRAA.US,D,20170807,000000,38.8,39.25,38.55,39.1,450796,0
+PRAA.US,D,20170808,000000,39.05,40.15,39,40.05,723830,0
+PRAA.US,D,20170809,000000,38.25,38.25,33.7,34.55,2250684,0
+PRAA.US,D,20170810,000000,34.2,34.25,32.5,33.2,985370,0
+PRAA.US,D,20170811,000000,33.15,34.1,31.95,32.15,784901,0
+PRAA.US,D,20170814,000000,32.2,32.6,31.4,31.8,527233,0
+PRAA.US,D,20170815,000000,31.9,31.9,30.3,30.7,664844,0
+PRAA.US,D,20170816,000000,30.65,31.75,30.15,31.35,1017332,0
+PRAA.US,D,20170817,000000,31.15,31.2,30.15,30.75,707118,0
+PRAA.US,D,20170818,000000,30.35,30.6,29.95,30.35,650079,0
+PRAA.US,D,20170821,000000,30.25,30.6,29.95,29.95,648645,0
+PRAA.US,D,20170822,000000,30,30.1,29.75,29.85,366487,0
+PRAA.US,D,20170823,000000,29.6,29.95,29.6,29.65,326587,0
+PRAA.US,D,20170824,000000,29.8,29.95,29.5,29.8,567403,0
+PRAA.US,D,20170825,000000,29.95,30,29.6,29.75,304715,0
+PRAA.US,D,20170828,000000,29.75,29.9,29.6,29.75,222802,0
+PRAA.US,D,20170829,000000,29.65,29.85,29.3,29.65,363807,0
+PRAA.US,D,20170830,000000,29.55,29.75,29.325,29.45,497187,0
+PRAA.US,D,20170831,000000,29.45,29.6,28.7,28.9,551012,0
+PRAA.US,D,20170901,000000,28.95,29.4,28.8,29.3,580182,0
+PRAA.US,D,20170905,000000,29.2,29.35,28.6,28.95,602244,0
+PRAA.US,D,20170906,000000,28.95,29.2,28.375,29.15,848468,0
+PRAA.US,D,20170907,000000,29.2,29.3,28.45,28.6,594512,0
+PRAA.US,D,20170908,000000,28.45,29.05,28.2,28.3,589262,0
+PRAA.US,D,20170911,000000,28.65,29.15,28.5,28.75,232157,0
+PRAA.US,D,20170912,000000,28.95,29.35,28.65,29.35,380286,0
+PRAA.US,D,20170913,000000,29.35,30,29.25,29.65,420341,0
+PRAA.US,D,20170914,000000,29.5,29.95,28.7,29,712803,0
+PRAA.US,D,20170915,000000,29,29.25,28.775,28.8,854470,0
+PRAA.US,D,20170918,000000,28.95,29.55,28.8,29.3,401420,0
+PRAA.US,D,20170919,000000,29.25,29.6,28.6,28.7,753816,0
+PRAA.US,D,20170920,000000,28.85,29.15,28.55,28.75,302064,0
+PRAA.US,D,20170921,000000,28,28.4,27.125,27.45,1223636,0
+PRAA.US,D,20170922,000000,27.15,27.4,26,26.4,1047015,0
+PRAA.US,D,20170925,000000,26.25,27.35,25.72,27.3,1149849,0
+PRAA.US,D,20170926,000000,27.3,28.025,27.15,27.55,800534,0
+PRAA.US,D,20170927,000000,27.75,28.95,27.325,28.9,785605,0
+PRAA.US,D,20170928,000000,28.9,29.225,28.5,29.15,735798,0
+PRAA.US,D,20170929,000000,29.1,29.3,28.55,28.65,556137,0
+PRAA.US,D,20171002,000000,28.75,29,28.4,28.95,309207,0
+PRAA.US,D,20171003,000000,29.1,30.225,28.9,30.15,587624,0
+PRAA.US,D,20171004,000000,28.25,29.05,27.65,27.95,1779192,0
+PRAA.US,D,20171005,000000,28,29,27.7,28.85,841248,0
+PRAA.US,D,20171006,000000,28.85,29.5,28.65,29.35,503580,0
+PRAA.US,D,20171009,000000,29.35,29.55,28.45,29.1,437235,0
+PRAA.US,D,20171010,000000,27.25,29,27.2,28.95,1141569,0
+PRAA.US,D,20171011,000000,29.05,29.15,28.8,28.95,479547,0
+PRAA.US,D,20171012,000000,29,29.25,28.75,29.2,413625,0
+PRAA.US,D,20171013,000000,29.15,29.3,28.6,28.75,341051,0
+PRAA.US,D,20171016,000000,28.7,29.25,28.15,28.3,357665,0
+PRAA.US,D,20171017,000000,28.4,29,28.25,28.65,480097,0
+PRAA.US,D,20171018,000000,28.9,29,28.6,28.85,389209,0
+PRAA.US,D,20171019,000000,28.5,28.7,27.9,28.4,434706,0
+PRAA.US,D,20171020,000000,28.7,29.6,28,29.35,554230,0
+PRAA.US,D,20171023,000000,29.25,29.45,28.625,28.8,301627,0
+PRAA.US,D,20171024,000000,28.9,29.05,27.975,28.05,258622,0
+PRAA.US,D,20171025,000000,27.85,28.35,27.05,27.3,378325,0
+PRAA.US,D,20171026,000000,27.5,27.85,27.175,27.65,297325,0
+PRAA.US,D,20171027,000000,27.9,28.2,27.3,27.9,300525,0
+PRAA.US,D,20171030,000000,27.75,28.2,26.85,27.1,309725,0
+PRAA.US,D,20171031,000000,27.25,28.4,27.15,27.9,469377,0
+PRAA.US,D,20171101,000000,28.3,28.6,27.7,27.9,243842,0
+PRAA.US,D,20171102,000000,27.65,28.15,27.25,27.95,266344,0
+PRAA.US,D,20171103,000000,27.85,29.1,27.7,29,405840,0
+PRAA.US,D,20171106,000000,28.65,29.1,28.4,28.875,273840,0
+PRAA.US,D,20171107,000000,28.9,29,27.55,27.725,353803,0
+PRAA.US,D,20171108,000000,27.4,28.1,27.25,27.9,293819,0
+PRAA.US,D,20171109,000000,30.1,35.35,30.05,34.3,3236002,0
+PRAA.US,D,20171110,000000,34.3,34.9,33.25,33.5,746783,0
+PRAA.US,D,20171113,000000,33.5,34.2,33,33.4,503129,0
+PRAA.US,D,20171114,000000,33.35,33.75,32.95,33.2,324643,0
+PRAA.US,D,20171115,000000,33.1,34.05,32.7,33.8,489730,0
+PRAA.US,D,20171116,000000,33.95,34,33.15,33.75,324353,0
+PRAA.US,D,20171117,000000,33.55,33.925,33.2,33.75,313052,0
+PRAA.US,D,20171120,000000,33.9,34.3,33.45,34.25,367804,0
+PRAA.US,D,20171121,000000,34.45,34.65,34.05,34.6,628865,0
+PRAA.US,D,20171122,000000,34.6,34.8,34.25,34.45,209921,0
+PRAA.US,D,20171124,000000,34.45,34.75,34.3,34.55,148674,0
+PRAA.US,D,20171127,000000,34.6,34.8,34,34.1,387866,0
+PRAA.US,D,20171128,000000,34.1,34.95,33.9,34.65,277525,0
+PRAA.US,D,20171129,000000,34.65,35.2,33.35,34.95,408673,0
+PRAA.US,D,20171130,000000,35.15,35.3,34.3,34.8,323398,0
+PRAA.US,D,20171201,000000,34.7,34.85,33.35,34.85,365492,0
+PRAA.US,D,20171204,000000,35.1,35.4,34.7,35.3,575615,0
+PRAA.US,D,20171205,000000,35.3,35.55,34.8245,35.35,436031,0
+PRAA.US,D,20171206,000000,35.15,35.35,34.6,34.9,254649,0
+PRAA.US,D,20171207,000000,34.7,35.5,34.7,35.1,312190,0
+PRAA.US,D,20171208,000000,35.35,35.9,35.05,35.55,275652,0
+PRAA.US,D,20171211,000000,35.7,35.7,35.125,35.4,258404,0
+PRAA.US,D,20171212,000000,35.45,35.8,35.1,35.35,205624,0
+PRAA.US,D,20171213,000000,35.45,36,34.75,34.975,252029,0
+PRAA.US,D,20171214,000000,35,35.1,34.45,34.65,369402,0
+PRAA.US,D,20171215,000000,34.7,35.4,34.35,34.95,902657,0
+PRAA.US,D,20171218,000000,35.3,35.9,35.05,35.65,341937,0
+PRAA.US,D,20171219,000000,35.7,35.9,33.037,33.5,462634,0
+PRAA.US,D,20171220,000000,33.45,34,32.85,33.4,410995,0
+PRAA.US,D,20171221,000000,33.6,33.85,33.05,33.25,299960,0
+PRAA.US,D,20171222,000000,33.4,33.6,33.1,33.45,257089,0
+PRAA.US,D,20171226,000000,33.35,33.4,33.05,33.25,231678,0
+PRAA.US,D,20171227,000000,33.25,33.35,32.85,33.35,176399,0
+PRAA.US,D,20171228,000000,33.3,33.5,33.2,33.45,248274,0
+PRAA.US,D,20171229,000000,33.45,33.45,32.95,33.2,249137,0
+PRAA.US,D,20180102,000000,33.6,33.6,32.9,33.35,383578,0
+PRAA.US,D,20180103,000000,33.4,34.3,33.15,34.15,340312,0
+PRAA.US,D,20180104,000000,34.2,35.15,34.1,34.95,309883,0
+PRAA.US,D,20180105,000000,35,35.2,34.525,34.8,325792,0
+PRAA.US,D,20180108,000000,34.7,35.1,34.15,34.7,307013,0
+PRAA.US,D,20180109,000000,34.65,35.7,34.65,35.5,336610,0
+PRAA.US,D,20180110,000000,35.45,35.7,35.175,35.4,278642,0
+PRAA.US,D,20180111,000000,35.4,35.85,35.25,35.45,277481,0
+PRAA.US,D,20180112,000000,35.55,35.8,35.1,35.4,221200,0
+PRAA.US,D,20180116,000000,35.7,35.9,34.625,34.95,236078,0
+PRAA.US,D,20180117,000000,35.15,35.25,34.25,34.9,245936,0
+PRAA.US,D,20180118,000000,34.85,34.95,34.3,34.45,252477,0
+PRAA.US,D,20180119,000000,34.4,34.95,34.4,34.9,241154,0
+PRAA.US,D,20180122,000000,34.95,35.2,34.55,35.1,360569,0
+PRAA.US,D,20180123,000000,35,35.6,34.35,35.45,251382,0
+PRAA.US,D,20180124,000000,35.6,35.695,34.55,34.75,270896,0
+PRAA.US,D,20180125,000000,35,35.4,34.25,35.2,293970,0
+PRAA.US,D,20180126,000000,35.45,36.5,35.35,36.35,404133,0
+PRAA.US,D,20180129,000000,36.4,36.5,36.0403,36.2,427419,0
+PRAA.US,D,20180130,000000,35.75,36.3,35.75,36.05,271748,0
+PRAA.US,D,20180131,000000,36.15,36.25,35.4,35.75,442425,0
+PRAA.US,D,20180201,000000,35.45,35.85,34.85,35.75,266489,0
+PRAA.US,D,20180202,000000,35.6,35.95,35.15,35.8,334420,0
+PRAA.US,D,20180205,000000,35.45,36.05,34.45,34.6,652471,0
+PRAA.US,D,20180206,000000,33.8,35.1,33.4,35,481154,0
+PRAA.US,D,20180207,000000,34.95,35.65,34.85,35.45,261303,0
+PRAA.US,D,20180208,000000,35.35,35.35,34.65,34.65,215728,0
+PRAA.US,D,20180209,000000,35,35.5,34.15,35.25,264675,0
+PRAA.US,D,20180212,000000,35.3,36.1,34.6,35.85,463715,0
+PRAA.US,D,20180213,000000,35.55,35.85,35.1,35.65,270234,0
+PRAA.US,D,20180214,000000,35.45,37.05,35.45,36.9,232958,0
+PRAA.US,D,20180215,000000,37,37.05,36.55,36.85,212315,0
+PRAA.US,D,20180216,000000,36.75,37,36.55,36.6,194292,0
+PRAA.US,D,20180220,000000,36.65,36.75,35.45,35.65,280651,0
+PRAA.US,D,20180221,000000,35.8,36.2,34.95,35.05,373887,0
+PRAA.US,D,20180222,000000,35.25,37.05,35.25,35.8,414178,0
+PRAA.US,D,20180223,000000,35.85,36.05,35.15,35.45,210239,0
+PRAA.US,D,20180226,000000,35.35,35.55,34.7,35.25,151118,0
+PRAA.US,D,20180227,000000,35.15,36,34.6,34.75,406360,0
+PRAA.US,D,20180228,000000,39.9,39.9,35.8,38.3,1708591,0
+PRAA.US,D,20180301,000000,38.6,39.85,37.3,37.45,1103712,0
+PRAA.US,D,20180302,000000,37,39,35.905,38.9,717685,0
+PRAA.US,D,20180305,000000,38.45,39.05,38.2,38.75,375019,0
+PRAA.US,D,20180306,000000,38.95,40,38.4,38.9,1281244,0
+PRAA.US,D,20180307,000000,38.65,39.5,38.65,39.4,261251,0
+PRAA.US,D,20180308,000000,39.4,40.25,39.25,39.75,1909876,0
+PRAA.US,D,20180309,000000,39.8,40,39.25,39.9,301551,0
+PRAA.US,D,20180312,000000,39.9,40.55,39.75,40.35,308860,0
+PRAA.US,D,20180313,000000,40.35,40.5,39.15,39.4,389846,0
+PRAA.US,D,20180314,000000,39.65,39.65,37.95,38,350432,0
+PRAA.US,D,20180315,000000,38.15,38.65,37.3,37.4,391556,0
+PRAA.US,D,20180316,000000,37.4,38.65,37.35,38.45,541632,0
+PRAA.US,D,20180319,000000,38.45,39.2,38.45,39.05,349690,0
+PRAA.US,D,20180320,000000,39.3,39.5,38.95,39.05,303538,0
+PRAA.US,D,20180321,000000,39,39.15,38.25,38.75,272599,0
+PRAA.US,D,20180322,000000,38.45,38.65,37.5,37.5,169184,0
+PRAA.US,D,20180323,000000,37.5,37.9,36.75,36.8,289630,0
+PRAA.US,D,20180326,000000,37.4,38.15,36.7,38.1,314017,0
+PRAA.US,D,20180327,000000,38.15,38.15,37,37.1,348219,0
+PRAA.US,D,20180328,000000,37.1,37.725,36.85,37.25,341140,0
+PRAA.US,D,20180329,000000,37.35,38.1,37.1,38,260376,0
+PRAA.US,D,20180402,000000,37.85,38,37.2,37.55,246435,0
+PRAA.US,D,20180403,000000,37.65,38.2,37.6,38.1,214362,0
+PRAA.US,D,20180404,000000,37.65,38.45,36.75,38.25,195908,0
+PRAA.US,D,20180405,000000,38.55,38.8,38.05,38.35,513748,0
+PRAA.US,D,20180406,000000,37.95,38.5,37.2,37.55,230906,0
+PRAA.US,D,20180409,000000,37.95,38.5,37.55,37.65,144396,0
+PRAA.US,D,20180410,000000,37.9,38.5,37.575,38.2,399224,0
+PRAA.US,D,20180411,000000,38.15,38.45,37.8,38.15,188790,0
+PRAA.US,D,20180412,000000,38.45,39.65,38.2,39.3,202600,0
+PRAA.US,D,20180413,000000,39.5,39.65,38.3,38.8,174051,0
+PRAA.US,D,20180416,000000,39.15,39.35,38.4,38.8,632473,0
+PRAA.US,D,20180417,000000,39.1,39.1,36.95,37.45,371574,0
+PRAA.US,D,20180418,000000,37.6,37.9,36.45,36.55,321165,0
+PRAA.US,D,20180419,000000,36.55,37.45,36.55,36.8,440690,0
+PRAA.US,D,20180420,000000,36.7,37.65,36.1,36.4,241349,0
+PRAA.US,D,20180423,000000,36.55,37.05,36.45,36.7,136081,0
+PRAA.US,D,20180424,000000,36.9,37.75,36.75,37,173957,0
+PRAA.US,D,20180425,000000,36.8,37.1,36.1,36.55,206971,0
+PRAA.US,D,20180426,000000,36.6,36.9,35.95,35.95,201056,0
+PRAA.US,D,20180427,000000,36,36.15,35.6,35.65,169794,0
+PRAA.US,D,20180430,000000,35.6,36.15,35.45,35.6,233514,0
+PRAA.US,D,20180501,000000,35.5,36.05,35.15,35.9,254014,0
+PRAA.US,D,20180502,000000,35.9,36.5,35.7,35.7,324230,0
+PRAA.US,D,20180503,000000,35.55,35.7,34.95,35.3,208179,0
+PRAA.US,D,20180504,000000,35.25,36.25,35.15,35.55,221017,0
+PRAA.US,D,20180507,000000,35.55,35.75,35,35.5,326069,0
+PRAA.US,D,20180508,000000,35.55,36.55,35.45,36,187843,0
+PRAA.US,D,20180509,000000,35.95,36.525,35.475,36.15,332880,0
+PRAA.US,D,20180510,000000,38.8,39.05,36.9,39,518482,0
+PRAA.US,D,20180511,000000,38.9,40.25,38.6,39.6,447723,0
+PRAA.US,D,20180514,000000,39.8,39.85,38.25,38.3,285930,0
+PRAA.US,D,20180515,000000,38.15,39.3,38.15,38.65,210432,0
+PRAA.US,D,20180516,000000,38.75,39.7,38.75,39.45,291859,0
+PRAA.US,D,20180517,000000,39.4,40.3,38.65,40.1,333673,0
+PRAA.US,D,20180518,000000,40.25,40.25,39.6,39.9,122536,0
+PRAA.US,D,20180521,000000,39.9,40.45,39.7,40.15,210057,0
+PRAA.US,D,20180522,000000,40.4,40.5,39.8,39.9,188711,0
+PRAA.US,D,20180523,000000,39.95,40.25,39.65,39.8,350934,0
+PRAA.US,D,20180524,000000,39.85,40,39.35,39.4,353881,0
+PRAA.US,D,20180525,000000,39.35,40.05,39.3,39.7,294675,0
+PRAA.US,D,20180529,000000,39.35,39.5,38.6,38.9,184443,0
+PRAA.US,D,20180530,000000,39.05,39.55,38.85,39.45,349224,0
+PRAA.US,D,20180531,000000,39.3,39.65,38.25,38.6,253039,0
+PRAA.US,D,20180601,000000,38.95,40,38.95,39.5,210617,0
+PRAA.US,D,20180604,000000,39.55,40.05,39.3,39.95,223589,0
+PRAA.US,D,20180605,000000,39.95,40.175,39.2,39.95,306661,0
+PRAA.US,D,20180606,000000,39.9,40.4,39.65,40.35,204050,0
+PRAA.US,D,20180607,000000,40.35,40.85,40,40.35,157451,0
+PRAA.US,D,20180608,000000,40.35,40.65,40.15,40.4,183887,0
+PRAA.US,D,20180611,000000,40.4,41,40.4,40.95,271365,0
+PRAA.US,D,20180612,000000,41,41.2,40.35,40.45,122907,0
+PRAA.US,D,20180613,000000,40.7,41.05,40.35,40.75,275184,0
+PRAA.US,D,20180614,000000,41,41.15,40.3,41.05,230577,0
+PRAA.US,D,20180615,000000,40.9,41.55,40.7,41.45,443711,0
+PRAA.US,D,20180618,000000,41.05,41.6,41.05,41.4,277163,0
+PRAA.US,D,20180619,000000,41.3,41.8,40.875,41.7,198289,0
+PRAA.US,D,20180620,000000,41.8,42.15,41.5,41.8,251778,0
+PRAA.US,D,20180621,000000,41.45,41.85,39.65,39.75,439646,0
+PRAA.US,D,20180622,000000,40.75,40.75,38.9,39,683637,0
+PRAA.US,D,20180625,000000,38.9,38.9,38.1,38.8,266841,0
+PRAA.US,D,20180626,000000,38.9,39.1,38.25,38.7,174127,0
+PRAA.US,D,20180627,000000,38.8,38.85,38.2,38.2,203053,0
+PRAA.US,D,20180628,000000,38.25,39.05,38.1,38.8,209590,0
+PRAA.US,D,20180629,000000,38.95,39.95,38.35,38.55,339545,0
+PRAA.US,D,20180702,000000,38.25,40.1,38.25,40.1,298320,0
+PRAA.US,D,20180703,000000,40.1,40.6,39.95,40.55,85551,0
+PRAA.US,D,20180705,000000,40.6,41.5,40.45,41.4,249055,0
+PRAA.US,D,20180706,000000,41.3,42.15,40.5,42,217036,0
+PRAA.US,D,20180709,000000,42.25,42.695,42.1,42.25,379307,0
+PRAA.US,D,20180710,000000,42.2,42.75,42.05,42.7,323240,0
+PRAA.US,D,20180711,000000,42.6,42.9,42.45,42.55,393379,0
+PRAA.US,D,20180712,000000,42.85,42.9,42.35,42.5,300220,0
+PRAA.US,D,20180713,000000,42.35,42.55,41.8,42.25,165373,0
+PRAA.US,D,20180716,000000,42.35,42.75,42.15,42.55,199895,0
+PRAA.US,D,20180717,000000,42.55,42.8,42.075,42.15,213314,0
+PRAA.US,D,20180718,000000,42.1,42.6,42.05,42.55,120540,0
+PRAA.US,D,20180719,000000,42.35,43.05,42.35,42.95,163366,0
+PRAA.US,D,20180720,000000,42.9,43.15,42.85,43.05,156637,0
+PRAA.US,D,20180723,000000,43.1,43.6,43.05,43.55,180358,0
+PRAA.US,D,20180724,000000,43.75,43.75,42.45,43.15,325388,0
+PRAA.US,D,20180725,000000,43.1,43.15,41.7,41.8,366514,0
+PRAA.US,D,20180726,000000,41.85,42.45,41.65,42.3,202825,0
+PRAA.US,D,20180727,000000,42.35,42.5,40.45,40.5,245906,0
+PRAA.US,D,20180730,000000,40.35,40.7,39.85,39.95,223277,0
+PRAA.US,D,20180731,000000,39.8,39.8,39.15,39.2,240138,0
+PRAA.US,D,20180801,000000,39.25,39.9,38.65,38.9,307250,0
+PRAA.US,D,20180802,000000,38.65,39.225,38.65,39.05,187812,0
+PRAA.US,D,20180803,000000,39.25,39.35,38.4,38.7,222045,0
+PRAA.US,D,20180806,000000,38.7,39.85,38.65,39.6,147194,0
+PRAA.US,D,20180807,000000,39.65,40.05,39.5,39.7,142351,0
+PRAA.US,D,20180808,000000,37.8,38.65,35.95,36.2,833555,0
+PRAA.US,D,20180809,000000,36.1,37.55,36.1,37,502481,0
+PRAA.US,D,20180810,000000,36.8,38,36.65,37.35,266426,0
+PRAA.US,D,20180813,000000,37.3,38.6,37.15,38.55,245589,0
+PRAA.US,D,20180814,000000,38.55,38.9,38.2,38.4,378242,0
+PRAA.US,D,20180815,000000,38.2,38.7,37.4,37.85,329134,0
+PRAA.US,D,20180816,000000,38.05,38.15,37.2,37.4,317398,0
+PRAA.US,D,20180817,000000,37.4,37.5,36.55,37.05,174117,0
+PRAA.US,D,20180820,000000,37.1,38,36.55,37.85,415593,0
+PRAA.US,D,20180821,000000,37.95,38.4,37.55,38.2,159170,0
+PRAA.US,D,20180822,000000,38.1,38.3,37.5,38.05,105402,0
+PRAA.US,D,20180823,000000,37.95,38.2,37.4,37.85,209646,0
+PRAA.US,D,20180824,000000,38,38.15,37.7,37.85,101250,0
+PRAA.US,D,20180827,000000,38,38.55,37.15,38,144581,0
+PRAA.US,D,20180828,000000,38.05,38.15,37.15,37.15,99166,0
+PRAA.US,D,20180829,000000,37.15,37.15,36,36.05,279127,0
+PRAA.US,D,20180830,000000,36.05,36.45,35.35,36.2,268379,0
+PRAA.US,D,20180831,000000,36.05,36.7,36.05,36.55,115714,0
+PRAA.US,D,20180904,000000,36.6,37.1,36.3,37.05,210801,0
+PRAA.US,D,20180905,000000,37,37.55,36.75,37.3,235231,0
+PRAA.US,D,20180906,000000,37.35,37.45,36.6,36.75,217794,0
+PRAA.US,D,20180907,000000,36.7,37.4,36.55,36.95,173152,0
+PRAA.US,D,20180910,000000,37.05,37.65,37,37.4,270905,0
+PRAA.US,D,20180911,000000,37.45,37.7,37.15,37.6,238710,0
+PRAA.US,D,20180912,000000,37.55,37.8,36.95,37.7,290141,0
+PRAA.US,D,20180913,000000,37.7,38.1,37.25,38.05,211515,0
+PRAA.US,D,20180914,000000,38,38.45,37.85,38.15,431666,0
+PRAA.US,D,20180917,000000,38.25,38.6,37.975,38.55,205578,0
+PRAA.US,D,20180918,000000,38.6,39.05,38.25,38.8,266071,0
+PRAA.US,D,20180919,000000,38.7,39.4,38.225,38.4,257327,0
+PRAA.US,D,20180920,000000,38.5,39,37.85,38.85,233317,0
+PRAA.US,D,20180921,000000,38.75,39.005,38.325,38.85,443596,0
+PRAA.US,D,20180924,000000,38.7,38.7,37.05,37.1,192996,0
+PRAA.US,D,20180925,000000,37.1,37.35,36.15,37.1,185998,0
+PRAA.US,D,20180926,000000,37.2,37.85,36.5,36.55,185774,0
+PRAA.US,D,20180927,000000,36.45,36.85,35.9,36,193369,0
+PRAA.US,D,20180928,000000,35.95,36.35,35.85,36,311588,0
+PRAA.US,D,20181001,000000,36.16,36.75,35.9,36.15,282753,0
+PRAA.US,D,20181002,000000,36.3,36.93,35.88,35.98,219364,0
+PRAA.US,D,20181003,000000,36.12,36.54,35.83,36.01,151276,0
+PRAA.US,D,20181004,000000,36,36.19,35.76,35.77,245951,0
+PRAA.US,D,20181005,000000,35.76,35.93,34.72,35.82,333735,0
+PRAA.US,D,20181008,000000,35.81,36,34.4,34.43,243098,0
+PRAA.US,D,20181009,000000,34.33,34.83,34,34.29,184852,0
+PRAA.US,D,20181010,000000,34.28,34.67,33.915,34.07,196569,0
+PRAA.US,D,20181011,000000,34.1,34.31,32.96,33.01,170865,0
+PRAA.US,D,20181012,000000,33.41,33.79,32.51,32.56,272991,0
+PRAA.US,D,20181015,000000,32.55,32.62,31.97,32.49,196076,0
+PRAA.US,D,20181016,000000,32.6,33.42,32.12,33.27,258779,0
+PRAA.US,D,20181017,000000,33.21,33.21,31.62,31.86,457670,0
+PRAA.US,D,20181018,000000,31.78,32.065,30.66,30.85,228456,0
+PRAA.US,D,20181019,000000,30.69,31.35,30.3151,31.33,237235,0
+PRAA.US,D,20181022,000000,31.34,31.8,31.02,31.27,251987,0
+PRAA.US,D,20181023,000000,30.9,31.65,30.5,30.67,354623,0
+PRAA.US,D,20181024,000000,30.58,30.74,29.69,29.76,412216,0
+PRAA.US,D,20181025,000000,29.92,31.83,29.86,31.49,341695,0
+PRAA.US,D,20181026,000000,31.17,31.39,30.71,30.92,265261,0
+PRAA.US,D,20181029,000000,31.35,31.54,30.19,30.41,197167,0
+PRAA.US,D,20181030,000000,30.42,30.97,30.125,30.91,265661,0
+PRAA.US,D,20181031,000000,31.34,31.69,30.82,30.84,525146,0
+PRAA.US,D,20181101,000000,31.07,32.57,30.8,32.09,569731,0
+PRAA.US,D,20181102,000000,32.27,32.51,30.99,31.26,360913,0
+PRAA.US,D,20181105,000000,31.28,31.515,30.61,31.26,206182,0
+PRAA.US,D,20181106,000000,31.17,31.98,30.36,31.83,245987,0
+PRAA.US,D,20181107,000000,31.95,32.26,31.28,31.89,178169,0
+PRAA.US,D,20181108,000000,31.84,32.36,31.6825,31.8,201078,0
+PRAA.US,D,20181109,000000,28.37,29.46,26.95,28.19,1689997,0
+PRAA.US,D,20181112,000000,28,30.67,28,30.16,332144,0
+PRAA.US,D,20181113,000000,30.25,31.49,30.2003,31.24,377210,0
+PRAA.US,D,20181114,000000,31.62,31.69,30.345,30.61,255599,0
+PRAA.US,D,20181115,000000,30.33,30.74,29.75,30.24,219579,0
+PRAA.US,D,20181116,000000,29.98,30.15,29.415,30.14,397179,0
+PRAA.US,D,20181119,000000,30.21,30.365,29.2,29.49,433070,0
+PRAA.US,D,20181120,000000,29.16,29.16,28.32,28.38,356744,0
+PRAA.US,D,20181121,000000,28.42,29.81,28.1686,29.52,258035,0
+PRAA.US,D,20181123,000000,29.07,30.48,29.07,30.01,72189,0
+PRAA.US,D,20181126,000000,30.36,31.03,30.36,30.65,207797,0
+PRAA.US,D,20181127,000000,30.43,30.79,30.12,30.34,154684,0
+PRAA.US,D,20181128,000000,30.5,31.21,29.99,31.15,146180,0
+PRAA.US,D,20181129,000000,30.94,31.5,30.41,30.5,161309,0
+PRAA.US,D,20181130,000000,30.49,30.64,30.15,30.52,351801,0
+PRAA.US,D,20181203,000000,30.95,30.95,29.77,30.34,495099,0
+PRAA.US,D,20181204,000000,30.37,30.74,28.52,28.58,212312,0
+PRAA.US,D,20181206,000000,28.26,28.59,27.87,28.52,315700,0
+PRAA.US,D,20181207,000000,28.52,29.0999,27.72,27.75,226849,0
+PRAA.US,D,20181210,000000,27.7,27.7,26.85,26.93,520256,0
+PRAA.US,D,20181211,000000,27.34,27.34,25.9,26.05,1043888,0
+PRAA.US,D,20181212,000000,26.28,26.4375,25.88,26.01,463451,0
+PRAA.US,D,20181213,000000,26.08,26.1,25.1,25.37,349584,0
+PRAA.US,D,20181214,000000,25.26,25.69,24.61,24.94,383702,0
+PRAA.US,D,20181217,000000,24.95,25.17,24.57,24.91,750791,0
+PRAA.US,D,20181218,000000,25.06,25.53,24.74,24.96,457160,0
+PRAA.US,D,20181219,000000,24.99,25.35,24.24,24.32,486157,0
+PRAA.US,D,20181220,000000,24.32,24.599,23.55,23.78,349035,0
+PRAA.US,D,20181221,000000,23.79,23.95,22.88,22.99,689902,0
+PRAA.US,D,20181224,000000,22.8,23.49,22.68,22.82,137226,0
+PRAA.US,D,20181226,000000,22.92,24.61,22.62,24.57,359855,0
+PRAA.US,D,20181227,000000,24.18,24.7165,23.9,24.45,466072,0
+PRAA.US,D,20181228,000000,24.55,25.12,24.06,24.58,332395,0
+PRAA.US,D,20181231,000000,24.86,24.88,24.02,24.37,368548,0
+PRAA.US,D,20190102,000000,24.03,25.55,23.97,25.52,388431,0
+PRAA.US,D,20190103,000000,25.3,25.93,24.7,25.31,375021,0
+PRAA.US,D,20190104,000000,25.6,26.9,25.34,26.61,240920,0
+PRAA.US,D,20190107,000000,26.52,27.3,26.08,27.09,280919,0
+PRAA.US,D,20190108,000000,27.28,27.84,27.1,27.78,366139,0
+PRAA.US,D,20190109,000000,27.84,28.27,27.73,28.04,207662,0
+PRAA.US,D,20190110,000000,27.85,28.46,27.67,28.14,293753,0
+PRAA.US,D,20190111,000000,27.93,28.52,27.9,28.48,226116,0
+PRAA.US,D,20190114,000000,28.25,28.97,28.11,28.52,246653,0
+PRAA.US,D,20190115,000000,28.34,28.44,27.41,28.44,328293,0
+PRAA.US,D,20190116,000000,28.63,29.01,28.54,28.9,382364,0
+PRAA.US,D,20190117,000000,28.67,29.44,28.67,29.21,257863,0
+PRAA.US,D,20190118,000000,29.28,29.79,28.92,29.76,345954,0
+PRAA.US,D,20190122,000000,29.46,29.72,28.89,29.06,262165,0
+PRAA.US,D,20190123,000000,29.2,29.62,28.49,28.79,217409,0
+PRAA.US,D,20190124,000000,28.78,29.09,28.33,28.5,200454,0
+PRAA.US,D,20190125,000000,28.79,29.08,28.57,28.73,219202,0
+PRAA.US,D,20190128,000000,28.44,29.3,28.44,29.2,130852,0
+PRAA.US,D,20190129,000000,29.16,29.53,28.71,28.72,90422,0
+PRAA.US,D,20190130,000000,28.8,29.255,28.52,29.09,135254,0
+PRAA.US,D,20190131,000000,29.02,29.87,29.02,29.51,306381,0
+PRAA.US,D,20190201,000000,29.51,29.91,29.11,29.69,244984,0
+PRAA.US,D,20190204,000000,29.69,30.04,29.55,30.02,141535,0
+PRAA.US,D,20190205,000000,30.01,30.41,29.97,30.31,142674,0
+PRAA.US,D,20190206,000000,30.32,30.48,29.9039,30.1,120752,0
+PRAA.US,D,20190207,000000,30,30.01,29.5801,29.94,126729,0
+PRAA.US,D,20190208,000000,29.75,30.02,29.58,29.85,143752,0
+PRAA.US,D,20190211,000000,30.01,30.2,29.7,30.18,168192,0
+PRAA.US,D,20190212,000000,30.44,30.93,30.26,30.79,257801,0
+PRAA.US,D,20190213,000000,30.8,31.49,30.74,31.28,155263,0
+PRAA.US,D,20190214,000000,31.14,31.87,31.01,31.45,339066,0
+PRAA.US,D,20190215,000000,31.7,32.23,31.65,31.75,236849,0
+PRAA.US,D,20190219,000000,31.6,32.3,31.5768,32.26,243761,0
+PRAA.US,D,20190220,000000,32.1,32.8,31.98,32.58,252505,0
+PRAA.US,D,20190221,000000,32.58,32.58,31.73,32.01,208668,0
+PRAA.US,D,20190222,000000,32.17,32.2999,31.83,32.03,323219,0
+PRAA.US,D,20190225,000000,32.2,32.67,32.06,32.07,198691,0
+PRAA.US,D,20190226,000000,32.03,32.36,31.94,32.1,154519,0
+PRAA.US,D,20190227,000000,32.04,32.26,31.7,31.96,179708,0
+PRAA.US,D,20190228,000000,32.07,32.65,31.84,32.19,481350,0
+PRAA.US,D,20190301,000000,32.87,32.88,30.38,30.73,722045,0
+PRAA.US,D,20190304,000000,31.04,31.47,29.91,30.01,388071,0
+PRAA.US,D,20190305,000000,30.09,30.33,29.63,29.78,383134,0
+PRAA.US,D,20190306,000000,29.77,30.025,28.765,28.8,325238,0
+PRAA.US,D,20190307,000000,28.83,29.06,28.26,28.28,478783,0
+PRAA.US,D,20190308,000000,28.12,28.35,27.91,27.94,428242,0
+PRAA.US,D,20190311,000000,27.96,28.2,27.605,27.65,830017,0
+PRAA.US,D,20190312,000000,27.69,27.89,27.06,27.32,665696,0
+PRAA.US,D,20190313,000000,27.54,27.54,27.03,27.1,650635,0
+PRAA.US,D,20190314,000000,27.12,27.205,26.5,26.64,679163,0
+PRAA.US,D,20190315,000000,26.7,26.97,26.39,26.6,1529988,0
+PRAA.US,D,20190318,000000,26.68,27.97,26.62,27.47,693985,0
+PRAA.US,D,20190319,000000,27.64,27.92,26.97,27.04,348531,0
+PRAA.US,D,20190320,000000,26.98,27.34,26.23,26.57,524529,0
+PRAA.US,D,20190321,000000,26.37,27.08,26.37,26.52,294615,0
+PRAA.US,D,20190322,000000,26.2,26.43,25.6,25.93,436108,0
+PRAA.US,D,20190325,000000,25.93,26.55,25.56,26.47,330802,0
+PRAA.US,D,20190326,000000,26.65,27.07,26.62,26.97,257684,0
+PRAA.US,D,20190327,000000,26.56,27.28,26.49,26.56,231927,0
+PRAA.US,D,20190328,000000,26.65,26.98,26.44,26.9,188647,0
+PRAA.US,D,20190329,000000,27.1,27.21,26.65,26.81,198811,0
+PRAA.US,D,20190401,000000,27.02,27.49,27.02,27.28,274114,0
+PRAA.US,D,20190402,000000,27.3,27.355,26.83,27.03,215034,0
+PRAA.US,D,20190403,000000,27.23,27.46,26.91,26.98,145083,0
+PRAA.US,D,20190404,000000,26.99,27.35,26.99,27.21,223806,0
+PRAA.US,D,20190405,000000,27.21,27.58,27.21,27.36,199937,0
+PRAA.US,D,20190408,000000,27.27,27.49,27.07,27.4,279441,0
+PRAA.US,D,20190409,000000,27.35,27.44,26.33,26.41,343762,0
+PRAA.US,D,20190410,000000,26.32,26.89,26.12,26.75,316509,0
+PRAA.US,D,20190411,000000,26.86,27.27,26.7,27.22,145888,0
+PRAA.US,D,20190412,000000,27.41,27.84,27.33,27.51,110952,0
+PRAA.US,D,20190415,000000,27.6,27.725,26.82,26.89,175717,0
+PRAA.US,D,20190416,000000,26.96,27.6,26.8084,27.44,351672,0
+PRAA.US,D,20190417,000000,27.46,27.58,26.85,26.92,192648,0
+PRAA.US,D,20190418,000000,26.83,27.31,26.72,27.27,174942,0
+PRAA.US,D,20190422,000000,27.29,27.395,27.02,27.35,161329,0
+PRAA.US,D,20190423,000000,27.26,27.71,27.09,27.54,286385,0
+PRAA.US,D,20190424,000000,27.46,27.88,27.27,27.52,177666,0
+PRAA.US,D,20190425,000000,27.55,27.98,27.26,27.82,195707,0
+PRAA.US,D,20190426,000000,27.73,28.79,27.73,28.73,240191,0
+PRAA.US,D,20190429,000000,28.73,29.03,28.62,28.68,217123,0
+PRAA.US,D,20190430,000000,28.75,28.75,27.96,28.12,189614,0
+PRAA.US,D,20190501,000000,28.28,28.63,28.1,28.16,348278,0
+PRAA.US,D,20190502,000000,28.17,28.44,27.66,27.79,170103,0
+PRAA.US,D,20190503,000000,27.79,28.93,27.78,28.88,143539,0
+PRAA.US,D,20190506,000000,28.35,28.95,28.245,28.83,106786,0
+PRAA.US,D,20190507,000000,28.47,28.9,27.74,27.98,112932,0
+PRAA.US,D,20190508,000000,27.96,28.17,27.15,27.79,144261,0
+PRAA.US,D,20190509,000000,27.49,28.43,27.28,28.38,299522,0
+PRAA.US,D,20190510,000000,26.46,29.42,25.67,29.36,371149,0
+PRAA.US,D,20190513,000000,29.14,29.55,28.78,29.23,378840,0
+PRAA.US,D,20190514,000000,29.26,29.5,28.99,29.28,210573,0
+PRAA.US,D,20190515,000000,29.03,29.03,28.5705,28.74,379997,0
+PRAA.US,D,20190516,000000,28.74,28.85,28.4,28.44,263369,0
+PRAA.US,D,20190517,000000,28.27,29.23,28.27,28.87,184719,0
+PRAA.US,D,20190520,000000,28.74,29.52,28.67,29.33,203228,0
+PRAA.US,D,20190521,000000,29.42,30.06,29.27,29.75,313917,0
+PRAA.US,D,20190522,000000,29.69,29.78,29.02,29.49,219893,0
+PRAA.US,D,20190523,000000,29.28,29.55,28.43,28.64,144791,0
+PRAA.US,D,20190524,000000,28.83,29.16,28.7,29.13,133228,0
+PRAA.US,D,20190528,000000,29.06,29.31,28.33,28.37,191758,0
+PRAA.US,D,20190529,000000,28.19,28.4,27.78,28.08,205375,0
+PRAA.US,D,20190530,000000,28.14,28.31,27.74,27.95,81187,0
+PRAA.US,D,20190531,000000,27.62,27.89,27.39,27.61,207635,0
+PRAA.US,D,20190603,000000,27.43,28.36,27.43,28.31,200808,0
+PRAA.US,D,20190604,000000,28.7,29.26,28.61,29.22,117615,0
+PRAA.US,D,20190605,000000,29.22,29.22,28.52,28.84,103301,0
+PRAA.US,D,20190606,000000,28.82,29.08,28.38,28.97,116400,0
+PRAA.US,D,20190607,000000,29.08,29.87,29.06,29.6,266954,0
+PRAA.US,D,20190610,000000,29.72,30,29.35,29.51,141641,0
+PRAA.US,D,20190611,000000,29.8,29.96,29.29,29.42,114092,0
+PRAA.US,D,20190612,000000,29.36,29.59,29.18,29.51,127744,0
+PRAA.US,D,20190613,000000,29.61,30.07,29.31,29.79,95344,0
+PRAA.US,D,20190614,000000,29.82,30.02,29.39,29.83,163844,0
+PRAA.US,D,20190617,000000,29.91,29.95,29.42,29.44,170035,0
+PRAA.US,D,20190618,000000,29.71,30,29.11,29.42,163760,0
+PRAA.US,D,20190619,000000,29.5,29.53,29.2,29.23,196570,0
+PRAA.US,D,20190620,000000,29.47,29.52,28.91,29.02,166090,0
+PRAA.US,D,20190621,000000,28.9,29.06,28.26,28.58,363582,0
+PRAA.US,D,20190624,000000,28.41,28.48,27.45,27.46,311978,0
+PRAA.US,D,20190625,000000,27.41,27.45,26.89,26.95,337271,0
+PRAA.US,D,20190626,000000,26.95,27.2,26.56,26.84,257537,0
+PRAA.US,D,20190627,000000,26.91,27.43,26.88,27.41,187135,0
+PRAA.US,D,20190628,000000,27.56,28.295,27.56,28.14,346392,0
+PRAA.US,D,20190701,000000,28.33,28.73,27.9,28.13,143413,0
+PRAA.US,D,20190702,000000,28.04,28.13,27.77,27.92,97348,0
+PRAA.US,D,20190703,000000,28.02,28.54,27.77,28.45,78850,0
+PRAA.US,D,20190705,000000,28.35,28.84,28.25,28.77,116125,0
+PRAA.US,D,20190708,000000,28.56,28.65,28.11,28.17,127121,0
+PRAA.US,D,20190709,000000,28.05,28.31,27.9746,28.27,75209,0
+PRAA.US,D,20190710,000000,28.4,28.75,28.02,28.06,103268,0
+PRAA.US,D,20190711,000000,28.15,28.38,27.82,28.04,98647,0
+PRAA.US,D,20190712,000000,28.02,28.61,27.84,28.41,116830,0
+PRAA.US,D,20190715,000000,28.42,28.42,27.69,27.97,270070,0
+PRAA.US,D,20190716,000000,27.98,28.25,27.71,28,124055,0
+PRAA.US,D,20190717,000000,27.89,28.08,27.68,27.88,153651,0
+PRAA.US,D,20190718,000000,27.78,28.81,27.78,28.68,262400,0
+PRAA.US,D,20190719,000000,28.49,29.28,28.49,28.53,308229,0
+PRAA.US,D,20190722,000000,28.52,28.71,28.12,28.39,144265,0
+PRAA.US,D,20190723,000000,28.38,29.2,28.38,29.18,133661,0
+PRAA.US,D,20190724,000000,28.97,30.69,28.97,30.59,298711,0
+PRAA.US,D,20190725,000000,30.56,30.655,29.91,29.97,290865,0
+PRAA.US,D,20190726,000000,30.03,30.55,29.865,30.15,243899,0
+PRAA.US,D,20190729,000000,30.16,30.45,30.08,30.23,125819,0
+PRAA.US,D,20190730,000000,29.98,31.5,29.97,31.34,421419,0
+PRAA.US,D,20190731,000000,31.5,31.84,31.115,31.13,301486,0
+PRAA.US,D,20190801,000000,31.16,31.99,30.72,30.76,208796,0
+PRAA.US,D,20190802,000000,30.54,30.54,29.19,29.75,363374,0
+PRAA.US,D,20190805,000000,29.2,29.5,28.51,28.98,183451,0
+PRAA.US,D,20190806,000000,29.01,29.36,28.54,29.3,150479,0
+PRAA.US,D,20190807,000000,28.9,29.21,28.65,29.1,181727,0
+PRAA.US,D,20190808,000000,29.3,30.46,29.3,30.23,247627,0
+PRAA.US,D,20190809,000000,31,32.97,28.21,32.53,475502,0
+PRAA.US,D,20190812,000000,32.08,32.57,31.66,32.29,298544,0
+PRAA.US,D,20190813,000000,32.15,32.81,32.11,32.69,245752,0
+PRAA.US,D,20190814,000000,32.09,32.61,32.09,32.46,201097,0
+PRAA.US,D,20190815,000000,32.32,33.05,32.28,32.74,255674,0
+PRAA.US,D,20190816,000000,32.91,33.8,32.88,33.61,246223,0
+PRAA.US,D,20190819,000000,34,34.05,33.51,33.86,258607,0
+PRAA.US,D,20190820,000000,33.85,34.275,33.59,33.95,326447,0
+PRAA.US,D,20190821,000000,34.25,34.34,33.47,33.69,372895,0
+PRAA.US,D,20190822,000000,33.66,33.87,33.28,33.61,195200,0
+PRAA.US,D,20190823,000000,33.44,33.59,32.65,32.75,170014,0
+PRAA.US,D,20190826,000000,33.16,33.16,32.58,33.02,144972,0
+PRAA.US,D,20190827,000000,33.24,33.4,32.75,32.79,370650,0
+PRAA.US,D,20190828,000000,32.65,33.56,32.47,33.45,272395,0
+PRAA.US,D,20190829,000000,33.63,34.43,33.63,34.33,352408,0
+PRAA.US,D,20190830,000000,34.49,34.73,33.8,34.14,232320,0
+PRAA.US,D,20190903,000000,33.98,34.18,33.52,34.01,339184,0
+PRAA.US,D,20190904,000000,34.31,34.46,32.98,33.12,168083,0
+PRAA.US,D,20190905,000000,33.55,34.115,33.55,33.88,211860,0
+PRAA.US,D,20190906,000000,33.87,34.05,33.57,33.87,102834,0
+PRAA.US,D,20190909,000000,34.17,34.7,33.98,34.42,224253,0
+PRAA.US,D,20190910,000000,34.48,34.54,33.95,34.47,203607,0
+PRAA.US,D,20190911,000000,34.48,35.13,34.33,35.04,364643,0
+PRAA.US,D,20190912,000000,35.05,35.05,34.14,34.18,245408,0
+PRAA.US,D,20190913,000000,34.44,35.06,34.1461,34.85,218009,0
+PRAA.US,D,20190916,000000,34.72,35.36,34.695,35.15,336754,0
+PRAA.US,D,20190917,000000,35.14,35.23,34.56,34.91,217349,0
+PRAA.US,D,20190918,000000,35,35.26,34.605,35.17,160288,0
+PRAA.US,D,20190919,000000,35.08,35.5,34.58,34.65,282868,0
+PRAA.US,D,20190920,000000,34.59,35.36,34.59,35.22,511975,0
+PRAA.US,D,20190923,000000,35.05,35.565,34.965,35.43,203226,0
+PRAA.US,D,20190924,000000,35.38,35.5999,34.975,35.23,296538,0
+PRAA.US,D,20190925,000000,35.25,35.47,34.93,35.35,290799,0
+PRAA.US,D,20190926,000000,35.37,35.6,34.21,34.23,169775,0
+PRAA.US,D,20190927,000000,34.27,34.9,33.96,34.12,160168,0
+PRAA.US,D,20190930,000000,34.06,34.36,33.72,33.79,306645,0
+PRAA.US,D,20191001,000000,33.88,34.25,32.82,33.01,307407,0
+PRAA.US,D,20191002,000000,32.99,33.33,32.15,32.36,547783,0
+PRAA.US,D,20191003,000000,32.35,32.69,32.02,32.445,185574,0
+PRAA.US,D,20191004,000000,32.45,32.98,32.38,32.94,225436,0
+PRAA.US,D,20191007,000000,32.81,33.04,32.4,32.5,194093,0
+PRAA.US,D,20191008,000000,32.02,33.32,31.96,32.85,647767,0
+PRAA.US,D,20191009,000000,32.87,33.115,32,32.285,238329,0
+PRAA.US,D,20191010,000000,32.5,32.94,32.26,32.53,156759,0
+PRAA.US,D,20191011,000000,32.93,33.66,32.83,32.87,288610,0
+PRAA.US,D,20191014,000000,32.65,33.01,32.461,32.83,144961,0
+PRAA.US,D,20191015,000000,32.86,33.435,32.73,33.31,157510,0
+PRAA.US,D,20191016,000000,33.27,33.73,33.25,33.58,205929,0
+PRAA.US,D,20191017,000000,33.49,34.31,33.49,34.3,238373,0
+PRAA.US,D,20191018,000000,34.14,34.52,34.12,34.23,112019,0
+PRAA.US,D,20191021,000000,34.51,35.17,34.462,35.04,186649,0
+PRAA.US,D,20191022,000000,35.05,35.525,34.51,34.58,201301,0
+PRAA.US,D,20191023,000000,34.64,34.95,34.35,34.55,81995,0
+PRAA.US,D,20191024,000000,34.62,34.89,34.25,34.44,143801,0
+PRAA.US,D,20191025,000000,34.39,34.84,34.37,34.58,157629,0
+PRAA.US,D,20191028,000000,34.68,35.325,34.65,34.99,149595,0
+PRAA.US,D,20191029,000000,34.97,35.115,34.4,34.43,307900,0
+PRAA.US,D,20191030,000000,34.43,34.46,34,34.36,148169,0
+PRAA.US,D,20191031,000000,34.25,34.25,33.31,33.93,156338,0
+PRAA.US,D,20191101,000000,34.2,34.71,34.1375,34.35,218194,0
+PRAA.US,D,20191104,000000,34.55,35.03,34.5,34.99,204223,0
+PRAA.US,D,20191105,000000,35.05,35.25,34.58,34.6,200621,0
+PRAA.US,D,20191106,000000,34.59,34.59,34.09,34.14,201262,0
+PRAA.US,D,20191107,000000,34.52,35.17,33.9866,35,370370,0
+PRAA.US,D,20191108,000000,36.3,37.08,35.02,36.78,515692,0
+PRAA.US,D,20191111,000000,36.76,37.05,36.25,36.43,250275,0
+PRAA.US,D,20191112,000000,36.55,37.32,36.42,36.62,204339,0
+PRAA.US,D,20191113,000000,36.3,36.81,36.25,36.6,173242,0
+PRAA.US,D,20191114,000000,36.59,36.89,36.24,36.39,144935,0
+PRAA.US,D,20191115,000000,36.64,36.77,36.28,36.43,157656,0
+PRAA.US,D,20191118,000000,36.28,36.39,36.01,36.2,139746,0
+PRAA.US,D,20191119,000000,36.28,36.79,36.2,36.4,224903,0
+PRAA.US,D,20191120,000000,36.32,36.91,36.19,36.31,263814,0
+PRAA.US,D,20191121,000000,36.41,36.41,36.01,36.27,157532,0
+PRAA.US,D,20191122,000000,36.42,36.54,35.89,36.42,149476,0
+PRAA.US,D,20191125,000000,36.44,37.28,36.44,37.15,283236,0
+PRAA.US,D,20191126,000000,37,37.33,36.46,36.81,196512,0
+PRAA.US,D,20191127,000000,36.77,37.09,36.59,36.7,107287,0
+PRAA.US,D,20191129,000000,36.49,36.69,36.41,36.64,73002,0
+PRAA.US,D,20191202,000000,36.7,36.8,36.22,36.27,179461,0
+PRAA.US,D,20191203,000000,36.06,36.17,35.5,35.6,162844,0
+PRAA.US,D,20191204,000000,35.84,36.11,35.64,35.74,224957,0
+PRAA.US,D,20191205,000000,35.73,36.08,35.73,35.88,414681,0
+PRAA.US,D,20191206,000000,36.12,36.51,35.915,36.29,249031,0
+PRAA.US,D,20191209,000000,36.38,36.43,35.81,36.1,261508,0
+PRAA.US,D,20191210,000000,36.06,36.66,35.9126,36.63,186125,0
+PRAA.US,D,20191211,000000,36.61,37.41,36.61,37.4,238512,0
+PRAA.US,D,20191212,000000,37.24,37.59,37.075,37.36,303544,0
+PRAA.US,D,20191213,000000,37.25,37.6,37.09,37.31,196026,0
+PRAA.US,D,20191216,000000,37.45,37.8,37.16,37.24,301810,0
+PRAA.US,D,20191217,000000,37.35,38.07,37.185,37.87,225849,0
+PRAA.US,D,20191218,000000,37.89,38.02,37.31,37.665,211589,0
+PRAA.US,D,20191219,000000,37.69,37.69,37.02,37.45,152023,0
+PRAA.US,D,20191220,000000,37.52,37.71,37.16,37.28,1166479,0
+PRAA.US,D,20191223,000000,37.5,37.5,36.8652,36.92,155050,0
+PRAA.US,D,20191224,000000,36.95,36.95,36.44,36.87,71925,0
+PRAA.US,D,20191226,000000,36.98,37.25,36.82,37.06,113718,0
+PRAA.US,D,20191227,000000,37.18,37.2,36.44,36.54,159734,0
+PRAA.US,D,20191230,000000,36.63,36.89,36.18,36.5,156223,0
+PRAA.US,D,20191231,000000,36.46,36.69,36.1,36.3,245219,0
+PRAA.US,D,20200102,000000,36.6,37.06,35.9,37.03,247429,0
+PRAA.US,D,20200103,000000,36.65,37.19,36.34,36.915,255924,0
+PRAA.US,D,20200106,000000,36.66,37.06,36.3,37,213263,0
+PRAA.US,D,20200107,000000,36.89,37.15,36.215,36.64,93732,0
+PRAA.US,D,20200108,000000,36.63,36.95,36.46,36.66,198532,0
+PRAA.US,D,20200109,000000,36.76,37.17,36.75,36.835,214157,0
+PRAA.US,D,20200110,000000,36.92,36.93,36.31,36.415,115937,0
+PRAA.US,D,20200113,000000,36.36,36.55,36.13,36.52,204221,0
+PRAA.US,D,20200114,000000,36.41,36.8,36.29,36.48,164518,0
+PRAA.US,D,20200115,000000,36.32,36.89,36.32,36.535,176461,0
+PRAA.US,D,20200116,000000,36.82,37.16,36.445,37.05,203707,0
+PRAA.US,D,20200117,000000,37.3,37.54,36.77,36.87,214538,0
+PRAA.US,D,20200121,000000,36.81,37.06,36.48,36.5,200752,0
+PRAA.US,D,20200122,000000,36.73,37.01,36.43,36.7,301540,0
+PRAA.US,D,20200123,000000,36.74,37.17,36.15,37.12,225840,0
+PRAA.US,D,20200124,000000,37.13,37.13,36.0599,36.19,224498,0
+PRAA.US,D,20200127,000000,35.58,36.13,35.17,35.85,104315,0
+PRAA.US,D,20200128,000000,35.95,36.48,35.83,35.89,189876,0
+PRAA.US,D,20200129,000000,35.85,36.29,35.5,35.56,137764,0
+PRAA.US,D,20200130,000000,35.28,35.81,35.28,35.63,143597,0
+PRAA.US,D,20200131,000000,35.39,35.61,35.22,35.36,171010,0
+PRAA.US,D,20200203,000000,35.58,36.34,35.29,35.74,229406,0
+PRAA.US,D,20200204,000000,36.07,37.42,35.98,37.39,225808,0
+PRAA.US,D,20200205,000000,37.51,38.24,37.43,38.18,159544,0
+PRAA.US,D,20200206,000000,38.2,38.2,37.63,37.73,251767,0
+PRAA.US,D,20200207,000000,37.65,37.77,36.83,36.9,181983,0
+PRAA.US,D,20200210,000000,36.77,37.25,36.75,37.24,159355,0
+PRAA.US,D,20200211,000000,37.46,38.19,37.325,37.98,121442,0
+PRAA.US,D,20200212,000000,38.16,38.39,38.05,38.19,122272,0
+PRAA.US,D,20200213,000000,38.09,38.61,38.09,38.59,110956,0
+PRAA.US,D,20200214,000000,38.56,38.65,37.23,37.27,237025,0
+PRAA.US,D,20200218,000000,37.635,37.7,36.76,37.04,173219,0
+PRAA.US,D,20200219,000000,37.06,37.45,36.69,37.21,128298,0
+PRAA.US,D,20200220,000000,37.09,37.43,36.66,37.01,113997,0
+PRAA.US,D,20200221,000000,37,37,36.39,36.84,107660,0
+PRAA.US,D,20200224,000000,35.6428,36.37,35.45,36.23,128107,0
+PRAA.US,D,20200225,000000,36.27,36.51,34.98,35.35,143127,0
+PRAA.US,D,20200226,000000,35.64,35.75,34.975,35.11,126683,0
+PRAA.US,D,20200227,000000,34.0735,35.67,33.88,34.72,237149,0
+PRAA.US,D,20200228,000000,35.05,38.82,35.05,38.82,569948,0
+PRAA.US,D,20200302,000000,38.99,39.2733,37.97,38.55,685053,0
+PRAA.US,D,20200303,000000,38.69,39.58,37.81,38,832055,0
+PRAA.US,D,20200304,000000,38.25,38.52,37.61,38.47,383269,0
+PRAA.US,D,20200305,000000,37.84,38.94,37.57,38.67,374644,0
+PRAA.US,D,20200306,000000,38.19,39.16,37.49,39.04,594445,0
+PRAA.US,D,20200309,000000,37,37.235,34.835,35.87,650182,0
+PRAA.US,D,20200310,000000,36.6,37.75,36.17,36.91,506093,0
+PRAA.US,D,20200311,000000,36.27,36.54,34.17,34.54,432769,0
+PRAA.US,D,20200312,000000,32.96,34.52,31.09,31.48,702248,0
+PRAA.US,D,20200313,000000,32.81,33.785,30.84,32.58,769629,0
+PRAA.US,D,20200316,000000,30.12,31.5762,29.22,29.62,606312,0
+PRAA.US,D,20200317,000000,30.02,30.65,28.11,30.26,694324,0
+PRAA.US,D,20200318,000000,28.3,28.56,21.7783,24.94,659239,0
+PRAA.US,D,20200319,000000,24.87,25.72,21.22,25.01,884504,0
+PRAA.US,D,20200320,000000,25.26,28.6,25.0859,25.9,761291,0
+PRAA.US,D,20200323,000000,25.9,26.25,23.34,23.57,468723,0
+PRAA.US,D,20200324,000000,24.38,26.84,24,26.46,687106,0
+PRAA.US,D,20200325,000000,26.79,29.51,26.395,27.6,616255,0
+PRAA.US,D,20200326,000000,27.97,29.95,26.7961,29.8,487976,0
+PRAA.US,D,20200327,000000,28.63,30.035,27.78,27.99,486964,0
+PRAA.US,D,20200330,000000,28.13,28.7,27.3,28.05,501465,0
+PRAA.US,D,20200331,000000,27.83,29.42,27.47,27.72,468177,0
+PRAA.US,D,20200401,000000,26.62,26.62,24.12,24.39,434017,0
+PRAA.US,D,20200402,000000,24.27,24.9,22.61,22.75,368409,0
+PRAA.US,D,20200403,000000,22.54,22.6,19.4001,20.02,1041368,0
+PRAA.US,D,20200406,000000,20.99,23.24,20.58,23.02,1024003,0
+PRAA.US,D,20200407,000000,24.18,25.615,23.86,24.53,579053,0
+PRAA.US,D,20200408,000000,25.13,27.595,24.3603,26.48,642687,0
+PRAA.US,D,20200409,000000,27.36,28.79,26.99,27.8,416974,0
+PRAA.US,D,20200413,000000,29.95,29.95,27.01,27.51,295170,0
+PRAA.US,D,20200414,000000,27.92,28.61,26.92,27.85,728451,0
+PRAA.US,D,20200415,000000,26.44,27.05,25.565,25.72,263906,0
+PRAA.US,D,20200416,000000,25.52,26.19,23.8375,24.27,496675,0
+PRAA.US,D,20200417,000000,25.25,26.57,25.05,26.52,429149,0
+PRAA.US,D,20200420,000000,25.8,26.53,25.4,25.98,269936,0
+PRAA.US,D,20200421,000000,24.97,25.7927,24.57,24.62,266142,0
+PRAA.US,D,20200422,000000,25.07,25.625,23.76,24.2,292692,0
+PRAA.US,D,20200423,000000,24.13,24.94,23.7301,24.37,208908,0
+PRAA.US,D,20200424,000000,24.36,25.39,24.16,25.13,233632,0
+PRAA.US,D,20200427,000000,25.52,26.89,25.3526,26.65,373509,0
+PRAA.US,D,20200428,000000,27.48,28.37,27.15,27.59,335328,0
+PRAA.US,D,20200429,000000,28.77,30.23,28.52,29.49,460991,0
+PRAA.US,D,20200430,000000,28.64,29.51,27.74,27.74,382157,0
+PRAA.US,D,20200501,000000,26.93,27.97,26.49,26.89,337245,0
+PRAA.US,D,20200504,000000,26.36,26.94,25.5,26.48,244148,0
+PRAA.US,D,20200505,000000,26.85,27.81,26.4,26.4,200469,0
+PRAA.US,D,20200506,000000,26.43,26.573,25,25.08,255485,0
+PRAA.US,D,20200507,000000,25.44,26.67,25.44,26.03,246946,0
+PRAA.US,D,20200508,000000,32,36.4999,31,34.39,1554916,0
+PRAA.US,D,20200511,000000,33.23,33.86,31.7,31.7,562495,0
+PRAA.US,D,20200512,000000,32.06,33.88,32.06,33.25,575299,0
+PRAA.US,D,20200513,000000,32.55,33.385,31.69,32.28,323509,0
+PRAA.US,D,20200514,000000,31.44,32.82,30.9,32.41,269545,0
+PRAA.US,D,20200515,000000,31.85,33.03,31.7,32.27,296343,0
+PRAA.US,D,20200518,000000,33.52,34.395,33.31,33.89,544574,0
+PRAA.US,D,20200519,000000,33.47,34.25,32.8,32.81,432148,0
+PRAA.US,D,20200520,000000,33.56,34.65,33.41,33.84,358997,0
+PRAA.US,D,20200521,000000,33.68,34.04,32.14,32.65,276336,0
+PRAA.US,D,20200522,000000,32.88,32.88,31.94,32.39,125346,0
+PRAA.US,D,20200526,000000,33.58,34.97,33.41,34.65,376512,0
+PRAA.US,D,20200527,000000,35,36.42,34.31,36.24,412127,0
+PRAA.US,D,20200528,000000,36.54,36.56,34.7001,35,328821,0
+PRAA.US,D,20200529,000000,34.42,35.285,33.95,34.12,325919,0
+PRAA.US,D,20200601,000000,34.22,35.98,34.12,35.05,296858,0
+PRAA.US,D,20200602,000000,35.23,35.95,34.75,34.95,157006,0
+PRAA.US,D,20200603,000000,35.59,36.59,35.41,35.74,411076,0
+PRAA.US,D,20200604,000000,35.54,37.15,35.38,36.96,183385,0
+PRAA.US,D,20200605,000000,38.23,39.85,36.72,39.19,347741,0
+PRAA.US,D,20200608,000000,39.66,39.66,37.93,38.84,341290,0
+PRAA.US,D,20200609,000000,38.44,38.9,37.87,38.61,300360,0
+PRAA.US,D,20200610,000000,38.98,38.98,36.565,36.84,264027,0
+PRAA.US,D,20200611,000000,35.4,37.07,35.265,36.22,404210,0
+PRAA.US,D,20200612,000000,38.05,38.05,34.725,36.57,321949,0
+PRAA.US,D,20200615,000000,35.34,38.35,35.1,37.93,215226,0
+PRAA.US,D,20200616,000000,39.04,39.36,37.7675,38.89,352530,0
+PRAA.US,D,20200617,000000,38.85,39.375,38.56,38.98,403085,0
+PRAA.US,D,20200618,000000,38.5,38.82,37.95,38.56,297695,0
+PRAA.US,D,20200619,000000,38.94,38.94,37.34,38.47,640372,0
+PRAA.US,D,20200622,000000,38,39.19,37.8,38.95,258431,0
+PRAA.US,D,20200623,000000,39.35,39.65,38.275,38.37,386206,0
+PRAA.US,D,20200624,000000,37.71,38.04,37.165,37.44,347066,0
+PRAA.US,D,20200625,000000,37.15,38.68,37.095,38.61,222251,0
+PRAA.US,D,20200626,000000,37.86,37.97,36.45,36.76,428887,0
+PRAA.US,D,20200629,000000,37.2,37.88,36.595,37.76,247509,0
+PRAA.US,D,20200630,000000,37.68,39.03,37.5,38.66,338118,0
+PRAA.US,D,20200701,000000,38.5,39.14,37.89,38.25,195123,0
+PRAA.US,D,20200702,000000,39.26,39.44,38.06,38.33,420109,0
+PRAA.US,D,20200706,000000,38.98,39.48,38.61,38.73,200423,0
+PRAA.US,D,20200707,000000,38.36,38.5,36.63,36.76,268680,0
+PRAA.US,D,20200708,000000,36.56,37.48,36.05,37.44,202549,0
+PRAA.US,D,20200709,000000,37.34,37.37,35.76,35.86,313478,0
+PRAA.US,D,20200710,000000,35.88,37.065,35.48,36.98,206117,0
+PRAA.US,D,20200713,000000,37.54,37.91,36.85,36.95,161968,0
+PRAA.US,D,20200714,000000,37.03,37.53,36.27,37.035,205632,0
+PRAA.US,D,20200715,000000,37.76,39.56,37.59,39.42,375508,0
+PRAA.US,D,20200716,000000,39.23,40.5,38.82,40.49,761198,0
+PRAA.US,D,20200717,000000,40.41,40.56,38.91,39.05,354108,0
+PRAA.US,D,20200720,000000,38.76,39.13,38.41,38.69,125556,0
+PRAA.US,D,20200721,000000,39.03,39.66,38.87,39.16,185269,0
+PRAA.US,D,20200722,000000,38.86,39.39,38.59,39.21,143872,0
+PRAA.US,D,20200723,000000,39.29,40.15,38.78,39.8,234623,0
+PRAA.US,D,20200724,000000,39.81,40.06,39.14,39.79,554507,0
+PRAA.US,D,20200727,000000,39.65,40.1,39.225,40.02,170248,0
+PRAA.US,D,20200728,000000,39.9,40.39,39.77,39.87,213205,0
+PRAA.US,D,20200729,000000,39.82,41.07,39.82,40.95,319773,0
+PRAA.US,D,20200730,000000,40.21,40.26,39.34,39.37,272609,0
+PRAA.US,D,20200731,000000,39.35,39.61,37.92,39.56,321500,0
+PRAA.US,D,20200803,000000,39.67,39.9,38.98,39.78,257365,0
+PRAA.US,D,20200804,000000,39.81,39.86,38.4654,39.19,261108,0
+PRAA.US,D,20200805,000000,39.7,41.89,39.52,41.76,293003,0
+PRAA.US,D,20200806,000000,42.04,44.99,42.04,43.7,1015690,0
+PRAA.US,D,20200807,000000,44.51,45.015,42.1062,44.12,612086,0
+PRAA.US,D,20200810,000000,43.88,44.85,43.72,43.77,296309,0
+PRAA.US,D,20200811,000000,44.35,45.83,44.15,44.65,518789,0
+PRAA.US,D,20200812,000000,45.68,46.14,44.19,44.68,272112,0
+PRAA.US,D,20200813,000000,44.17,46.16,43.71,44.65,195858,0
+PRAA.US,D,20200814,000000,43.64,45.265,43.64,44.94,148108,0
+PRAA.US,D,20200817,000000,45.46,45.46,44.065,45.09,357421,0
+PRAA.US,D,20200818,000000,45.07,45.52,44.24,44.48,124782,0
+PRAA.US,D,20200819,000000,44.48,45.77,44.15,45.25,162765,0
+PRAA.US,D,20200820,000000,44.74,45.47,44.74,44.76,116119,0
+PRAA.US,D,20200821,000000,44.75,45.635,44.1,45.29,253608,0
+PRAA.US,D,20200824,000000,45.82,46.31,45.29,45.86,294386,0
+PRAA.US,D,20200825,000000,46.16,46.16,45.29,45.44,257966,0
+PRAA.US,D,20200826,000000,45.24,45.275,44.5,44.74,313013,0
+PRAA.US,D,20200827,000000,44.98,45.91,44.8,45.65,235252,0
+PRAA.US,D,20200828,000000,45.78,46.98,45.15,46.7,1388080,0
+PRAA.US,D,20200831,000000,46.63,47.35,46.26,46.675,1049547,0
+PRAA.US,D,20200901,000000,46.32,46.51,44.74,46.5,301555,0
+PRAA.US,D,20200902,000000,46.44,46.7799,45.532,46.22,273338,0
+PRAA.US,D,20200903,000000,46.51,46.59,44.09,44.96,381608,0
+PRAA.US,D,20200904,000000,45.59,46.24,44.45,44.79,242518,0
+PRAA.US,D,20200908,000000,44.15,44.635,43.39,43.63,303045,0
+PRAA.US,D,20200909,000000,44.09,44.09,42.6,42.7,430762,0
+PRAA.US,D,20200910,000000,42.9,43.23,41.685,42.26,396952,0
+PRAA.US,D,20200911,000000,42.59,43.069,41.4,41.46,367272,0
+PRAA.US,D,20200914,000000,41.79,42.36,40.93,42.19,322166,0
+PRAA.US,D,20200915,000000,42.56,42.6012,40.7,40.88,195367,0
+PRAA.US,D,20200916,000000,40.9,41.985,40.58,41.23,320137,0
+PRAA.US,D,20200917,000000,40.68,41.205,40.5,40.86,235552,0
+PRAA.US,D,20200918,000000,41.27,41.91,40.44,40.85,706787,0
+PRAA.US,D,20200921,000000,39.93,40.42,38.89,40.29,393708,0
+PRAA.US,D,20200922,000000,40.54,40.71,39.87,40.6,201868,0
+PRAA.US,D,20200923,000000,40.87,41.5,40.025,40.1,382190,0
+PRAA.US,D,20200924,000000,40.12,40.12,38.48,39.65,390051,0
+PRAA.US,D,20200925,000000,39.4,39.845,38.26,38.38,303966,0
+PRAA.US,D,20200928,000000,38.82,40.74,38.82,40.23,296543,0
+PRAA.US,D,20200929,000000,39.87,40.35,39.3,40.17,247959,0
+PRAA.US,D,20200930,000000,40.35,41.15,39.75,39.95,227951,0
+PRAA.US,D,20201001,000000,39.9,40.39,39.025,40.07,271471,0
+PRAA.US,D,20201002,000000,39.32,40.71,39.32,40.55,262849,0
+PRAA.US,D,20201005,000000,40.81,40.99,40.19,40.75,220932,0
+PRAA.US,D,20201006,000000,41.23,41.44,39.97,39.97,272533,0
+PRAA.US,D,20201007,000000,40.33,40.93,39.4,39.49,328249,0
+PRAA.US,D,20201008,000000,39.86,40.3,38.96,39.39,160919,0
+PRAA.US,D,20201009,000000,39.9,40.02,38.95,39.48,238708,0
+PRAA.US,D,20201012,000000,39.31,39.47,38.1,38.88,355902,0
+PRAA.US,D,20201013,000000,38.56,40.26,38.26,39.46,181620,0
+PRAA.US,D,20201014,000000,39.6,40.165,38.805,39.28,165711,0
+PRAA.US,D,20201015,000000,38.86,40,38.52,39.84,264766,0
+PRAA.US,D,20201016,000000,39.57,40.68,39.57,40.04,212125,0
+PRAA.US,D,20201019,000000,40.1,40.28,39.12,39.25,192843,0
+PRAA.US,D,20201020,000000,39.47,40.33,39.19,39.7,178497,0
+PRAA.US,D,20201021,000000,39.66,39.73,38.505,38.54,186381,0
+PRAA.US,D,20201022,000000,38.47,39.16,38.18,38.36,155209,0
+PRAA.US,D,20201023,000000,38.58,38.6725,37.9535,38.02,139439,0
+PRAA.US,D,20201026,000000,37.57,38.5525,37.16,37.87,214378,0
+PRAA.US,D,20201027,000000,37.73,38,36.56,36.61,222904,0
+PRAA.US,D,20201028,000000,36.02,36.5,35.31,35.6,323824,0
+PRAA.US,D,20201029,000000,35.35,36.05,34.03,34.54,268580,0
+PRAA.US,D,20201030,000000,34.48,34.99,33.75,34.13,474727,0
+PRAA.US,D,20201102,000000,34.6,36.14,34.55,35.88,348597,0
+PRAA.US,D,20201103,000000,36.45,36.45,34.34,35.19,422682,0
+PRAA.US,D,20201104,000000,34.51,36.96,34.51,36.7,251929,0
+PRAA.US,D,20201105,000000,36.74,37.6299,35.727,37.12,436536,0
+PRAA.US,D,20201106,000000,37.41,37.71,35.66,36.32,374913,0
+PRAA.US,D,20201109,000000,38.56,39.8,36.69,37.04,373720,0
+PRAA.US,D,20201110,000000,37.17,38.84,36.3,38.68,567533,0
+PRAA.US,D,20201111,000000,38.56,38.56,37.01,37.56,302679,0
+PRAA.US,D,20201112,000000,37.27,38.11,36.7,37.46,313615,0
+PRAA.US,D,20201113,000000,37.75,38.89,37.72,38.53,226314,0
+PRAA.US,D,20201116,000000,39.27,40.29,39.03,40.03,371316,0
+PRAA.US,D,20201117,000000,39.75,40.24,38.83,39.99,184026,0
+PRAA.US,D,20201118,000000,39.96,41.3,39.89,40.71,470730,0
+PRAA.US,D,20201119,000000,40.51,40.93,39.305,40.69,209114,0
+PRAA.US,D,20201120,000000,40.02,40.37,39.79,40.14,158308,0
+PRAA.US,D,20201123,000000,40.52,41.87,40.2,41.66,220970,0
+PRAA.US,D,20201124,000000,42.48,43.56,42.08,43.4,315129,0
+PRAA.US,D,20201125,000000,43.17,43.88,42.3,42.91,173927,0
+PRAA.US,D,20201127,000000,43.12,43.595,42.18,42.49,53779,0
+PRAA.US,D,20201130,000000,42.15,42.35,41.17,41.63,416138,0
+PRAA.US,D,20201201,000000,42.28,43,42.12,42.65,166204,0
+PRAA.US,D,20201202,000000,42.32,42.87,41.75,42.65,127616,0
+PRAA.US,D,20201203,000000,42.92,42.92,42,42.71,294815,0
+PRAA.US,D,20201204,000000,42.8,43.82,42.8,43.27,134397,0
+PRAA.US,D,20201207,000000,43.51,43.745,42.89,43.53,136897,0
+PRAA.US,D,20201208,000000,43.17,43.88,43.17,43.52,125916,0
+PRAA.US,D,20201209,000000,43.85,44.53,43.585,44.41,222016,0
+PRAA.US,D,20201210,000000,44.06,45.52,43.5,44.98,246397,0
+PRAA.US,D,20201211,000000,44.71,44.71,42.74,43.38,175993,0
+PRAA.US,D,20201214,000000,43.49,44.04,41.03,41.66,374172,0
+PRAA.US,D,20201215,000000,42.09,42.535,41.305,42.48,287911,0
+PRAA.US,D,20201216,000000,42.42,42.62,39.24,39.34,450114,0
+PRAA.US,D,20201217,000000,39.47,40.94,39.2,40.71,509811,0
+PRAA.US,D,20201218,000000,40.81,40.81,39.165,39.64,1111982,0
+PRAA.US,D,20201221,000000,39.56,39.91,38.51,38.82,252605,0
+PRAA.US,D,20201222,000000,38.82,38.98,38.135,38.34,217945,0
+PRAA.US,D,20201223,000000,38.54,39.33,38.3101,38.71,133598,0
+PRAA.US,D,20201224,000000,38.71,38.93,38.24,38.79,57283,0
+PRAA.US,D,20201228,000000,39.05,39.44,38.51,38.94,223944,0
+PRAA.US,D,20201229,000000,39.23,39.32,38.11,38.26,155428,0
+PRAA.US,D,20201230,000000,38.32,39.57,37.98,39.43,116903,0
+PRAA.US,D,20201231,000000,39.45,39.84,39.06,39.66,124867,0
+PRAA.US,D,20210104,000000,39.9,39.9,37.96,38.62,230846,0
+PRAA.US,D,20210105,000000,38.82,39.41,38.5,39.25,172434,0
+PRAA.US,D,20210106,000000,40.02,40.62,37.4786,39.6,414172,0
+PRAA.US,D,20210107,000000,40.1,40.35,37.07,37.46,703745,0
+PRAA.US,D,20210108,000000,37.46,37.46,35.09,35.65,730997,0
+PRAA.US,D,20210111,000000,35.2,36.14,34.44,34.49,299302,0
+PRAA.US,D,20210112,000000,34.75,35.75,34.29,35.65,412667,0
+PRAA.US,D,20210113,000000,35.8,36.37,35.4,35.92,292385,0
+PRAA.US,D,20210114,000000,36.03,36.85,35.82,36.3,279398,0
+PRAA.US,D,20210115,000000,36.02,36.18,35.61,35.68,184830,0
+PRAA.US,D,20210119,000000,35.81,36.24,34.57,35.73,268756,0
+PRAA.US,D,20210120,000000,35.63,35.84,34.99,35.4,353146,0
+PRAA.US,D,20210121,000000,35.47,35.56,34.425,34.7,223203,0
+PRAA.US,D,20210122,000000,34.47,34.62,33.5,33.75,549389,0
+PRAA.US,D,20210125,000000,33.83,34.1,33.13,34,350533,0
+PRAA.US,D,20210126,000000,34.21,34.44,33.65,33.98,175707,0
+PRAA.US,D,20210127,000000,33.6,34.0287,32.85,33.68,328869,0
+PRAA.US,D,20210128,000000,34.07,34.07,33.08,33.47,517623,0
+PRAA.US,D,20210129,000000,33.44,33.54,32.78,32.97,304638,0
+PRAA.US,D,20210201,000000,33.05,34.04,32.82,33.85,195121,0
+PRAA.US,D,20210202,000000,34,35.18,33.9,34.22,390783,0
+PRAA.US,D,20210203,000000,34.06,35.27,33.85,35.16,178063,0
+PRAA.US,D,20210204,000000,35.31,36.1509,35.31,36.1,206618,0
+PRAA.US,D,20210205,000000,36.56,36.73,35.62,36.12,198849,0
+PRAA.US,D,20210208,000000,36.42,37.35,36.09,37.11,202349,0
+PRAA.US,D,20210209,000000,37.1,37.25,36.19,36.93,163394,0
+PRAA.US,D,20210210,000000,37.08,37.31,36.65,36.84,193939,0
+PRAA.US,D,20210211,000000,36.8,37.145,36.2,36.37,272439,0
+PRAA.US,D,20210212,000000,36.21,36.72,35.84,35.96,139705,0
+PRAA.US,D,20210216,000000,36.46,36.67,35.96,36.3,186532,0
+PRAA.US,D,20210217,000000,36.09,36.42,35.83,36.19,130246,0
+PRAA.US,D,20210218,000000,36.12,36.38,35.5308,35.66,119146,0
+PRAA.US,D,20210219,000000,35.91,36.445,35.81,35.98,166792,0
+PRAA.US,D,20210222,000000,35.94,37.465,35.94,37.36,202759,0
+PRAA.US,D,20210223,000000,37.36,37.61,36.595,37.28,235897,0
+PRAA.US,D,20210224,000000,37.37,37.93,37.07,37.66,194581,0
+PRAA.US,D,20210225,000000,37.54,37.99,36.15,36.5,255669,0
+PRAA.US,D,20210226,000000,36.33,37.88,35.66,36.86,403576,0
+PRAA.US,D,20210301,000000,37.49,37.865,36.15,36.69,229542,0
+PRAA.US,D,20210302,000000,36.87,37.13,36.535,36.71,217815,0
+PRAA.US,D,20210303,000000,36.86,37.68,36.56,37,603998,0
+PRAA.US,D,20210304,000000,36.99,37.27,36.18,37.16,328994,0
+PRAA.US,D,20210305,000000,37.72,37.91,36.82,37.45,566437,0
+PRAA.US,D,20210308,000000,37.58,38.99,37.47,38.82,297218,0
+PRAA.US,D,20210309,000000,38.96,39.26,38.13,38.5,188308,0
+PRAA.US,D,20210310,000000,38.5,38.84,37.8,38.56,262382,0
+PRAA.US,D,20210311,000000,38.97,38.97,37.86,38.33,494989,0
+PRAA.US,D,20210312,000000,38.57,38.91,38.11,38.4,521087,0
+PRAA.US,D,20210315,000000,38.33,38.64,37.55,37.96,231493,0
+PRAA.US,D,20210316,000000,37.66,38.59,36.385,36.85,313706,0
+PRAA.US,D,20210317,000000,36.8,37.465,36.56,36.97,242601,0
+PRAA.US,D,20210318,000000,36.67,36.99,35.61,35.65,339338,0
+PRAA.US,D,20210319,000000,35.47,35.87,34.83,34.92,690408,0
+PRAA.US,D,20210322,000000,35.67,35.91,34.96,35.51,189238,0
+PRAA.US,D,20210323,000000,35.07,36.26,35.065,35.69,317779,0
+PRAA.US,D,20210324,000000,35.82,36.38,35.46,35.76,281029,0
+PRAA.US,D,20210325,000000,35.72,36.46,35.225,36.31,184302,0
+PRAA.US,D,20210326,000000,36.44,37.47,36.1501,37.29,272265,0
+PRAA.US,D,20210329,000000,36.82,38.12,36.79,37.41,410197,0
+PRAA.US,D,20210330,000000,37.42,38.03,37.16,37.63,266092,0
+PRAA.US,D,20210331,000000,37.34,38.11,36.65,37.07,419573,0
+PRAA.US,D,20210401,000000,37.1,37.98,36.78,37.68,207496,0
+PRAA.US,D,20210405,000000,37.64,38.42,36.85,37.04,374983,0
+PRAA.US,D,20210406,000000,37.18,37.54,35.78,35.89,218275,0
+PRAA.US,D,20210407,000000,36.02,36.93,35.85,36.5,306417,0
+PRAA.US,D,20210408,000000,36.27,36.73,36.1,36.52,443649,0
+PRAA.US,D,20210409,000000,36.58,36.88,36.385,36.73,163676,0
+PRAA.US,D,20210412,000000,36.81,37.46,36.5,37.24,131191,0
+PRAA.US,D,20210413,000000,37,37.11,36.65,36.71,168393,0
+PRAA.US,D,20210414,000000,36.49,37.22,36.29,36.56,149937,0
+PRAA.US,D,20210415,000000,36.8,36.82,36.315,36.65,117587,0
+PRAA.US,D,20210416,000000,37.05,37.27,36.68,37.1,338511,0
+PRAA.US,D,20210419,000000,36.89,37.1,36.595,36.85,177509,0
+PRAA.US,D,20210420,000000,36.61,37.32,36.43,37.21,614191,0
+PRAA.US,D,20210421,000000,37.23,38.16,36.81,38.1,191207,0
+PRAA.US,D,20210422,000000,37.96,38.02,37,37.2,203254,0
+PRAA.US,D,20210423,000000,37.09,37.65,36.81,37.37,236246,0
+PRAA.US,D,20210426,000000,37.6,38.32,37.6,37.65,130748,0
+PRAA.US,D,20210427,000000,37.69,37.9578,37.14,37.14,233453,0
+PRAA.US,D,20210428,000000,37.38,37.86,37.23,37.53,150380,0
+PRAA.US,D,20210429,000000,37.67,38.14,37.47,37.63,160577,0
+PRAA.US,D,20210430,000000,37.52,37.77,37.17,37.68,186950,0
+PRAA.US,D,20210503,000000,37.86,39.23,37.52,39,458267,0
+PRAA.US,D,20210504,000000,38.78,39.2,38.355,38.54,160572,0
+PRAA.US,D,20210505,000000,38.6,39.5,38.32,39.27,120891,0
+PRAA.US,D,20210506,000000,39.47,40.18,39.16,40.05,335232,0
+PRAA.US,D,20210507,000000,39.92,40.4,38.8725,39.27,187226,0
+PRAA.US,D,20210510,000000,39.29,40.16,38.64,38.73,210635,0
+PRAA.US,D,20210511,000000,38.43,38.66,37.94,38.06,155301,0
+PRAA.US,D,20210512,000000,38.01,38.33,37.65,37.81,273155,0
+PRAA.US,D,20210513,000000,37.7,38.47,37.7,38.25,232651,0
+PRAA.US,D,20210514,000000,38.4,38.72,37.97,38.3,198037,0
+PRAA.US,D,20210517,000000,38.15,38.75,38.06,38.31,181300,0
+PRAA.US,D,20210518,000000,38.45,38.8259,37.9213,38.03,124626,0
+PRAA.US,D,20210519,000000,37.68,38.76,37.6,38.6,169835,0
+PRAA.US,D,20210520,000000,38.64,38.64,37.94,38.3,191953,0
+PRAA.US,D,20210521,000000,38.13,38.88,38.13,38.24,175647,0
+PRAA.US,D,20210524,000000,38.45,38.89,37.93,38.39,168671,0
+PRAA.US,D,20210525,000000,38.34,38.85,37.64,37.67,223906,0
+PRAA.US,D,20210526,000000,37.58,38.76,37.57,38.56,325792,0
+PRAA.US,D,20210527,000000,38.84,39.18,38.49,38.53,181092,0
+PRAA.US,D,20210528,000000,38.63,38.97,38.28,38.93,157065,0
+PRAA.US,D,20210601,000000,39.13,39.5,38.45,39.4,196193,0
+PRAA.US,D,20210602,000000,39.66,40.22,39.31,39.79,248245,0
+PRAA.US,D,20210603,000000,39.63,40.04,38.88,39.95,223740,0
+PRAA.US,D,20210604,000000,39.97,40.15,39,39.39,256475,0
+PRAA.US,D,20210607,000000,39.45,39.56,39,39.09,148256,0
+PRAA.US,D,20210608,000000,39.04,40.23,38.95,40.1,279186,0
+PRAA.US,D,20210609,000000,40.11,40.21,39.57,39.65,137031,0
+PRAA.US,D,20210610,000000,39.88,39.88,39.34,39.75,132287,0
+PRAA.US,D,20210611,000000,39.75,40.27,39.62,40.24,102006,0
+PRAA.US,D,20210614,000000,40.34,40.43,39.65,39.86,165823,0
+PRAA.US,D,20210615,000000,39.77,40,39.42,39.85,135361,0
+PRAA.US,D,20210616,000000,39.75,40.14,39.585,40.03,128347,0
+PRAA.US,D,20210617,000000,40.07,40.18,39.44,39.82,180676,0
+PRAA.US,D,20210618,000000,39.31,40.27,39.19,39.88,439170,0
+PRAA.US,D,20210621,000000,40.08,40.255,39.79,39.99,196144,0
+PRAA.US,D,20210622,000000,40.01,40.01,38.92,39.48,149557,0
+PRAA.US,D,20210623,000000,39.41,39.69,38.85,38.91,141030,0
+PRAA.US,D,20210624,000000,39.01,39.61,38.81,39.57,124776,0
+PRAA.US,D,20210625,000000,39.71,40.11,39.17,39.59,519617,0
+PRAA.US,D,20210628,000000,39.07,39.63,38.48,39.19,221750,0
+PRAA.US,D,20210629,000000,39.15,39.53,38.83,38.89,114403,0
+PRAA.US,D,20210630,000000,38.89,39.21,38.35,38.47,243199,0
+PRAA.US,D,20210701,000000,38.62,39.22,38.29,38.8,171851,0
+PRAA.US,D,20210702,000000,38.91,38.91,38.2601,38.4,155788,0
+PRAA.US,D,20210706,000000,38.44,38.62,37.95,38.27,168966,0
+PRAA.US,D,20210707,000000,38.26,38.94,37.91,38.03,138188,0
+PRAA.US,D,20210708,000000,37.53,37.73,36.83,37.31,127541,0
+PRAA.US,D,20210709,000000,37.69,38.27,37.46,37.6,115078,0
+PRAA.US,D,20210712,000000,37.56,38.07,37.28,38.02,152323,0
+PRAA.US,D,20210713,000000,38,38.47,37.5865,38.42,167317,0
+PRAA.US,D,20210714,000000,38.45,38.72,37.83,37.96,111270,0
+PRAA.US,D,20210715,000000,37.9,38.48,37.48,38.36,263705,0
+PRAA.US,D,20210716,000000,38.61,38.8,37.58,37.67,111129,0
+PRAA.US,D,20210719,000000,37.15,37.77,36.82,37.18,187732,0
+PRAA.US,D,20210720,000000,37.28,37.9525,37.28,37.65,229940,0
+PRAA.US,D,20210721,000000,37.84,38.42,37.75,37.94,134828,0
+PRAA.US,D,20210722,000000,37.88,37.88,37.24,37.46,122773,0
+PRAA.US,D,20210723,000000,37.61,37.63,37.01,37.22,140238,0
+PRAA.US,D,20210726,000000,37.31,37.66,37.18,37.55,157197,0
+PRAA.US,D,20210727,000000,37.47,38.41,37.47,38.4,187130,0
+PRAA.US,D,20210728,000000,38.49,38.81,38.06,38.51,138210,0
+PRAA.US,D,20210729,000000,38.79,39.13,38.71,38.85,139791,0
+PRAA.US,D,20210730,000000,38.99,39.4,38.68,38.79,277252,0
+PRAA.US,D,20210802,000000,38.8,39.15,38.4,38.65,219814,0
+PRAA.US,D,20210803,000000,38.63,39.475,38.025,39.36,303845,0
+PRAA.US,D,20210804,000000,39.21,39.21,37.85,38.11,217116,0
+PRAA.US,D,20210805,000000,38.18,38.79,38.11,38.59,129217,0
+PRAA.US,D,20210806,000000,39.94,41.8,39.76,41.78,374709,0
+PRAA.US,D,20210809,000000,41.78,41.78,39.75,40,257666,0
+PRAA.US,D,20210810,000000,40,41.34,39.855,40.68,260122,0
+PRAA.US,D,20210811,000000,40.65,40.78,40,40.13,263502,0
+PRAA.US,D,20210812,000000,40.07,40.45,39.33,39.46,244848,0
+PRAA.US,D,20210813,000000,39.34,40,39.03,39.4,173626,0
+PRAA.US,D,20210816,000000,39.11,39.8,39.09,39.34,176569,0
+PRAA.US,D,20210817,000000,39.16,40.94,39.06,40.61,256222,0
+PRAA.US,D,20210818,000000,40.44,41.13,40.28,40.87,325449,0
+PRAA.US,D,20210819,000000,40.68,41.42,40.01,40.16,266620,0
+PRAA.US,D,20210820,000000,39.93,41.305,39.93,40.61,555891,0
+PRAA.US,D,20210823,000000,40.67,40.84,40,40.04,250961,0
+PRAA.US,D,20210824,000000,40.01,40.48,39.98,40.39,186961,0
+PRAA.US,D,20210825,000000,40.42,41.215,40.205,40.71,209470,0
+PRAA.US,D,20210826,000000,40.61,40.81,40.02,40.63,264233,0
+PRAA.US,D,20210827,000000,40.61,41.93,40.515,41.91,293955,0
+PRAA.US,D,20210830,000000,41.92,42.09,41.17,41.31,204505,0
+PRAA.US,D,20210831,000000,41.15,42.72,41.15,42,248718,0
+PRAA.US,D,20210901,000000,42,42.68,41.575,42.12,149703,0
+PRAA.US,D,20210902,000000,42.09,42.65,41.88,41.92,185757,0
+PRAA.US,D,20210903,000000,41.9,42.12,41.5,41.99,181982,0
+PRAA.US,D,20210907,000000,41.99,42.1,40.94,41,208390,0
+PRAA.US,D,20210908,000000,41.01,41.31,40.81,41.2,273351,0
+PRAA.US,D,20210909,000000,41.13,41.39,40.86,40.87,258618,0
+PRAA.US,D,20210910,000000,40.92,41.25,39.83,40.96,353664,0
+PRAA.US,D,20210913,000000,41.07,41.86,41,41.78,321030,0
+PRAA.US,D,20210914,000000,41.9,42.1,40.52,40.67,258289,0
+PRAA.US,D,20210915,000000,40.63,41.61,40.17,41.47,265798,0
+PRAA.US,D,20210916,000000,41.47,41.725,40.27,40.45,243612,0
+PRAA.US,D,20210917,000000,40.62,40.97,39.97,40.76,701648,0
+PRAA.US,D,20210920,000000,40.12,41.08,39.945,41.07,271331,0
+PRAA.US,D,20210921,000000,41.41,41.78,41.135,41.35,263719,0
+PRAA.US,D,20210922,000000,41.75,41.81,40.89,41.08,218347,0
+PRAA.US,D,20210923,000000,41.21,41.23,40.6,40.7,177177,0
+PRAA.US,D,20210924,000000,40.66,41.36,40.66,40.87,299826,0
+PRAA.US,D,20210927,000000,41.12,42.5,40.39,42.24,252805,0
+PRAA.US,D,20210928,000000,42.24,42.68,41.26,41.64,414557,0
+PRAA.US,D,20210929,000000,41.72,42.78,41.72,42.63,179192,0
+PRAA.US,D,20210930,000000,42.82,43.31,42.11,42.14,194319,0
+PRAA.US,D,20211001,000000,42.18,43.14,42.18,42.62,269622,0
+PRAA.US,D,20211004,000000,42.5,43.23,42.47,42.6,169548,0
+PRAA.US,D,20211005,000000,42.5,43.18,42.3,42.36,152184,0
+PRAA.US,D,20211006,000000,42.19,43.36,41.6062,43.27,492570,0
+PRAA.US,D,20211007,000000,43.41,43.74,42.79,42.91,224334,0
+PRAA.US,D,20211008,000000,42.84,43.36,42.81,43.09,118650,0
+PRAA.US,D,20211011,000000,43.28,43.685,42.84,42.93,116990,0
+PRAA.US,D,20211012,000000,42.87,43.7,42.835,42.98,155482,0
+PRAA.US,D,20211013,000000,42.88,43.04,42.36,42.98,87083,0
+PRAA.US,D,20211014,000000,43.34,43.56,42.83,43,105997,0
+PRAA.US,D,20211015,000000,43.67,43.86,42.97,42.97,207793,0
+PRAA.US,D,20211018,000000,42.99,43.13,42.54,42.68,148698,0
+PRAA.US,D,20211019,000000,42.79,42.79,41.64,41.74,185229,0
+PRAA.US,D,20211020,000000,41.59,42.3,41.331,41.83,241116,0
+PRAA.US,D,20211021,000000,41.76,42.1,40.94,41.17,160553,0
+PRAA.US,D,20211022,000000,41.18,41.58,41.03,41.37,131581,0
+PRAA.US,D,20211025,000000,41.54,41.905,41.2463,41.87,106630,0
+PRAA.US,D,20211026,000000,41.96,41.96,41.49,41.6,130072,0
+PRAA.US,D,20211027,000000,41.49,41.6582,41.13,41.39,161840,0
+PRAA.US,D,20211028,000000,41.66,42.8,41.41,42.69,132616,0
+PRAA.US,D,20211029,000000,42.63,43.38,42.63,42.88,157399,0
+PRAA.US,D,20211101,000000,43.52,44.56,43.205,43.58,314794,0
+PRAA.US,D,20211102,000000,43.23,43.825,42.57,43.72,178199,0
+PRAA.US,D,20211103,000000,43.5,44.62,43.5,44.04,264675,0
+PRAA.US,D,20211104,000000,44.21,45.23,44.14,45.19,205556,0
+PRAA.US,D,20211105,000000,45.52,46.71,45.51,46.7,286338,0
+PRAA.US,D,20211108,000000,46.95,47.23,45.5,46.3,335864,0
+PRAA.US,D,20211109,000000,46.86,48.135,45.63,45.73,462782,0
+PRAA.US,D,20211110,000000,45.46,46.45,44.385,44.45,282923,0
+PRAA.US,D,20211111,000000,44.56,45.25,44.47,44.98,139401,0
+PRAA.US,D,20211112,000000,45.05,45.38,44.48,44.85,114729,0
+PRAA.US,D,20211115,000000,45.03,45.795,44.37,44.51,118418,0
+PRAA.US,D,20211116,000000,44.36,44.77,43.755,44.11,172395,0
+PRAA.US,D,20211117,000000,43.98,43.98,43.11,43.4,288736,0
+PRAA.US,D,20211118,000000,43.37,43.54,42.89,43.36,207558,0
+PRAA.US,D,20211119,000000,43.09,43.36,42.89,42.99,221546,0
+PRAA.US,D,20211122,000000,43.19,43.45,42.385,42.44,410493,0
+PRAA.US,D,20211123,000000,42.33,44.105,42.33,43.87,352249,0
+PRAA.US,D,20211124,000000,43.82,44.5275,43.33,43.51,167841,0
+PRAA.US,D,20211126,000000,42.65,43.88,42.375,43.61,220054,0
+PRAA.US,D,20211129,000000,43.89,43.89,42.69,42.82,335327,0
+PRAA.US,D,20211130,000000,42.47,43.61,42.14,42.46,487386,0
+PRAA.US,D,20211201,000000,42.97,43.88,42.78,42.95,336922,0
+PRAA.US,D,20211202,000000,43.04,44.24,43.04,43.87,342528,0
+PRAA.US,D,20211203,000000,43.99,44.25,42.96,43.33,274508,0
+PRAA.US,D,20211206,000000,43.77,44.96,43.77,44.68,344762,0
+PRAA.US,D,20211207,000000,44.9,45.38,43.1111,44.5,315290,0
+PRAA.US,D,20211208,000000,44.51,45.53,44.1775,45.02,208831,0
+PRAA.US,D,20211209,000000,44.83,45.43,44.41,44.74,499493,0
+PRAA.US,D,20211210,000000,44.85,45.94,44.639,45.81,293817,0
+PRAA.US,D,20211213,000000,45.69,46.57,45.4,46.21,291874,0
+PRAA.US,D,20211214,000000,46.15,47.31,45.69,46.39,587718,0
+PRAA.US,D,20211215,000000,46.29,46.82,45.76,46.54,462491,0
+PRAA.US,D,20211216,000000,47,47,45.952,46.42,576664,0
+PRAA.US,D,20211217,000000,46.47,47.624,46.28,47.36,2615256,0
+PRAA.US,D,20211220,000000,47.1,47.15,45.57,46.71,484801,0
+PRAA.US,D,20211221,000000,47.04,47.92,46.93,47.53,378549,0
+PRAA.US,D,20211222,000000,47.53,48.55,47.53,48.5,300298,0
+PRAA.US,D,20211223,000000,48.51,48.82,47.91,48.47,185183,0
+PRAA.US,D,20211227,000000,48.47,49.165,47.69,49.04,374387,0
+PRAA.US,D,20211228,000000,49,50.1,48.99,49.84,324158,0
+PRAA.US,D,20211229,000000,49.68,50.5968,48.972,49.47,384981,0
+PRAA.US,D,20211230,000000,49.47,50.08,49.16,49.53,335206,0
+PRAA.US,D,20211231,000000,49.47,50.67,49.47,50.21,341632,0
+PRAA.US,D,20220103,000000,50.13,51,49.66,49.89,190587,0
+PRAA.US,D,20220104,000000,49.96,50.62,49.83,50.19,218049,0
+PRAA.US,D,20220105,000000,50.31,50.73,48.81,48.96,255687,0
+PRAA.US,D,20220106,000000,49.27,49.86,48.89,49.38,144498,0
+PRAA.US,D,20220107,000000,49.32,49.84,48.79,48.9,196262,0
+PRAA.US,D,20220110,000000,48.92,49.19,48.34,48.93,142606,0
+PRAA.US,D,20220111,000000,48.76,49.5,48.52,49.39,189609,0
+PRAA.US,D,20220112,000000,49.33,49.99,49.07,49.34,201331,0
+PRAA.US,D,20220113,000000,49.51,50.51,48.85,50.46,261949,0
+PRAA.US,D,20220114,000000,50.05,50.715,48.58,50.39,179889,0
+PRAA.US,D,20220118,000000,50.14,50.92,49.94,50,229875,0
+PRAA.US,D,20220119,000000,50.06,50.38,48.81,48.9,125706,0
+PRAA.US,D,20220120,000000,48.74,49.22,47.196,47.67,247795,0
+PRAA.US,D,20220121,000000,47.28,48.095,47.14,47.42,234074,0
+PRAA.US,D,20220124,000000,46.95,47.48,46.315,47,548886,0
+PRAA.US,D,20220125,000000,46.86,47.74,46,46.65,277206,0
+PRAA.US,D,20220126,000000,47.02,47.43,45.61,46.25,207930,0
+PRAA.US,D,20220127,000000,46.29,47.005,45.34,45.42,202726,0
+PRAA.US,D,20220128,000000,45.51,46.25,44.94,45.84,235943,0
+PRAA.US,D,20220131,000000,45.58,46.555,45.255,46.5,218056,0
+PRAA.US,D,20220201,000000,46.48,47,46.025,46.86,208359,0
+PRAA.US,D,20220202,000000,46.99,47.0964,46.24,46.4,280354,0
+PRAA.US,D,20220203,000000,46.17,46.57,45.43,45.48,152160,0
+PRAA.US,D,20220204,000000,45.58,45.59,44.825,45.33,232448,0
+PRAA.US,D,20220207,000000,45.5,46.43,44.69,45.75,190292,0
+PRAA.US,D,20220208,000000,46.02,46.86,46,46.35,192777,0
+PRAA.US,D,20220209,000000,46.54,47.05,46.02,46.17,183314,0
+PRAA.US,D,20220210,000000,45.91,46.895,45.4092,45.85,237645,0
+PRAA.US,D,20220211,000000,45.77,46.29,45.12,45.42,178077,0
+PRAA.US,D,20220214,000000,45.41,45.99,45.35,45.88,170125,0
+PRAA.US,D,20220215,000000,46.09,46.65,46.09,46.39,122996,0
+PRAA.US,D,20220216,000000,46.34,46.7,45.91,46.38,96756,0
+PRAA.US,D,20220217,000000,46.08,47.62,45.49,46.31,148175,0
+PRAA.US,D,20220218,000000,46.09,46.8,46.09,46.34,224602,0
+PRAA.US,D,20220222,000000,46.12,46.475,45.79,46.02,112585,0
+PRAA.US,D,20220223,000000,46.11,46.27,45.16,45.19,176520,0
+PRAA.US,D,20220224,000000,44.15,45.32,42.95,45.25,255377,0
+PRAA.US,D,20220225,000000,45.29,46.4143,45.29,46.06,202637,0
+PRAA.US,D,20220228,000000,45.59,46.12,44.47,44.63,235046,0
+PRAA.US,D,20220301,000000,43.66,45.95,42.28,45.05,364626,0
+PRAA.US,D,20220302,000000,44.9,45.995,43.713,43.82,236135,0
+PRAA.US,D,20220303,000000,44.15,45.53,43.76,44.59,176526,0
+PRAA.US,D,20220304,000000,44.18,45.17,43.92,45.12,224170,0
+PRAA.US,D,20220307,000000,45.13,45.2,44.065,44.9,217254,0
+PRAA.US,D,20220308,000000,44.6,44.6,43.355,43.43,323794,0
+PRAA.US,D,20220309,000000,43.92,44.81,43.87,44.24,156766,0
+PRAA.US,D,20220310,000000,43.86,44.295,43.53,43.86,141896,0
+PRAA.US,D,20220311,000000,43.92,43.92,43.04,43.22,118461,0
+PRAA.US,D,20220314,000000,43.38,44.19,43.34,43.85,185111,0
+PRAA.US,D,20220315,000000,44.1,44.47,43.45,44.07,193369,0
+PRAA.US,D,20220316,000000,44.27,44.81,43.82,44.61,213388,0
+PRAA.US,D,20220317,000000,44.57,45.1027,44.21,45,313939,0
+PRAA.US,D,20220318,000000,45.14,45.495,44.69,45.39,384557,0
+PRAA.US,D,20220321,000000,45.26,45.77,44.67,45.43,182099,0
+PRAA.US,D,20220322,000000,45.48,46.08,44.85,45,171291,0
+PRAA.US,D,20220323,000000,44.76,45.08,43.94,44.33,218782,0
+PRAA.US,D,20220324,000000,44.63,44.99,44.12,44.57,167477,0
+PRAA.US,D,20220325,000000,44.61,45.26,44.6,45.2,176122,0
+PRAA.US,D,20220328,000000,45.13,45.78,44.85,45.66,219593,0
+PRAA.US,D,20220329,000000,45.7,46.14,44.97,45.56,392181,0
+PRAA.US,D,20220330,000000,45.63,46.1,45.18,45.29,257622,0
+PRAA.US,D,20220331,000000,45.22,45.89,44.97,45.08,278358,0
+PRAA.US,D,20220401,000000,45.33,45.7,44.54,45.42,235883,0
+PRAA.US,D,20220404,000000,45.22,45.63,44.19,44.28,301590,0
+PRAA.US,D,20220405,000000,44.19,44.92,44.15,44.21,205595,0
+PRAA.US,D,20220406,000000,44.19,45.13,44.19,44.96,323770,0
+PRAA.US,D,20220407,000000,44.95,45.31,44.26,44.5,241677,0
+PRAA.US,D,20220408,000000,44.5,45.14,44.45,44.74,214729,0
+PRAA.US,D,20220411,000000,44.58,45.39,43.86,44.88,208940,0
+PRAA.US,D,20220412,000000,44.85,45.35,44.4,44.54,241210,0
+PRAA.US,D,20220413,000000,44.54,44.92,44.22,44.65,207806,0
+PRAA.US,D,20220414,000000,44.9,45.21,44.61,44.72,194941,0
+PRAA.US,D,20220418,000000,44.4,45.07,44.13,44.72,180240,0
+PRAA.US,D,20220419,000000,44.83,45.15,44.71,44.89,392045,0
+PRAA.US,D,20220420,000000,45.22,45.37,44.12,44.38,332239,0
+PRAA.US,D,20220421,000000,44.45,44.48,43.57,43.84,283302,0
+PRAA.US,D,20220422,000000,43.63,43.76,43.03,43.36,271726,0
+PRAA.US,D,20220425,000000,43.25,44.0334,42.525,43.96,257176,0
+PRAA.US,D,20220426,000000,43.64,43.64,42.87,42.88,264934,0
+PRAA.US,D,20220427,000000,42.89,42.97,41.71,42.14,357753,0
+PRAA.US,D,20220428,000000,42.35,42.835,41.52,42.69,171369,0
+PRAA.US,D,20220429,000000,42.38,42.8,41.77,42.03,239824,0
+PRAA.US,D,20220502,000000,42.12,42.41,41.42,41.91,306897,0
+PRAA.US,D,20220503,000000,41.95,42.27,41.555,41.92,216978,0
+PRAA.US,D,20220504,000000,41.94,43.05,41.73,42.89,196233,0
+PRAA.US,D,20220505,000000,42.65,43.13,42.02,42.37,199573,0
+PRAA.US,D,20220506,000000,42.16,42.4557,41.45,41.83,216606,0
+PRAA.US,D,20220509,000000,41.4,41.875,40.61,40.92,308506,0
+PRAA.US,D,20220510,000000,39.91,40.3,37.82,39.12,567512,0
+PRAA.US,D,20220511,000000,39.41,40.2,38.63,38.88,456593,0
+PRAA.US,D,20220512,000000,38.91,39.41,37.94,38.44,384259,0
+PRAA.US,D,20220513,000000,38.53,39.07,37.73,38.15,505880,0
+PRAA.US,D,20220516,000000,38.14,38.285,37.32,37.7,333378,0
+PRAA.US,D,20220517,000000,37.96,38.51,37.605,37.87,274890,0
+PRAA.US,D,20220518,000000,37.82,37.9,36.844,36.98,464370,0
+PRAA.US,D,20220519,000000,36.67,36.92,36.11,36.65,370013,0
+PRAA.US,D,20220520,000000,36.82,37.04,36.39,36.92,276001,0
+PRAA.US,D,20220523,000000,37.38,37.55,36.73,36.84,233390,0
+PRAA.US,D,20220524,000000,36.69,37,36.24,36.74,228756,0
+PRAA.US,D,20220525,000000,36.77,37.1,36.335,36.54,208124,0
+PRAA.US,D,20220526,000000,36.76,37.46,36.44,37.2,210511,0
+PRAA.US,D,20220527,000000,37.33,37.67,37.15,37.4,156548,0
+PRAA.US,D,20220531,000000,37.1,37.39,36.57,37,295701,0
+PRAA.US,D,20220601,000000,37,37.348,36.44,37.06,261951,0
+PRAA.US,D,20220602,000000,37.01,37.12,36.55,37.12,204215,0
+PRAA.US,D,20220603,000000,37.03,37.44,36.23,36.5,177420,0
+PRAA.US,D,20220606,000000,36.54,36.83,36.11,36.52,258983,0
+PRAA.US,D,20220607,000000,36.24,36.89,35.985,36.87,229716,0
+PRAA.US,D,20220608,000000,36.81,37.195,36.43,37.16,300448,0
+PRAA.US,D,20220609,000000,37.02,37.355,36.57,36.93,250540,0
+PRAA.US,D,20220610,000000,36.71,36.77,35.85,35.86,214410,0
+PRAA.US,D,20220613,000000,35.33,35.63,34.99,35.41,471646,0
+PRAA.US,D,20220614,000000,35.53,35.88,35.07,35.38,297537,0
+PRAA.US,D,20220615,000000,35.64,35.86,34.96,35.45,458810,0
+PRAA.US,D,20220616,000000,34.83,34.91,34.22,34.66,621626,0
+PRAA.US,D,20220617,000000,35.26,36.07,34.81,35.99,1622286,0
+PRAA.US,D,20220621,000000,36.43,37.21,35.765,35.9,427285,0
+PRAA.US,D,20220622,000000,35.7,36.34,35.25,36.18,271492,0
+PRAA.US,D,20220623,000000,36.19,36.72,35.97,36.52,210960,0
+PRAA.US,D,20220624,000000,36.64,37.52,36.35,36.93,975743,0
+PRAA.US,D,20220627,000000,37.1,37.59,36.68,36.69,148831,0
+PRAA.US,D,20220628,000000,36.91,37.25,36.065,36.25,188399,0
+PRAA.US,D,20220629,000000,36.25,36.43,35.72,36.19,157679,0
+PRAA.US,D,20220630,000000,35.82,36.55,35.42,36.36,177511,0
+PRAA.US,D,20220701,000000,36.43,37.31,35.92,37.27,321115,0
+PRAA.US,D,20220705,000000,36.76,38.21,36.54,38.2,376205,0
+PRAA.US,D,20220706,000000,38.13,38.35,37.55,38.02,355415,0
+PRAA.US,D,20220707,000000,37.97,38.41,37.16,37.22,426442,0
+PRAA.US,D,20220708,000000,37.15,37.955,37.15,37.67,298261,0
+PRAA.US,D,20220711,000000,37.72,38.725,37.35,37.79,403338,0
+PRAA.US,D,20220712,000000,37.77,38.99,37.69,38.5,298337,0
+PRAA.US,D,20220713,000000,38.3,38.61,37.97,38.32,206092,0
+PRAA.US,D,20220714,000000,37.85,37.92,37.28,37.58,348780,0
+PRAA.US,D,20220715,000000,38.1,38.23,37.66,37.81,163376,0
+PRAA.US,D,20220718,000000,38.2,38.2,37.25,37.36,159177,0
+PRAA.US,D,20220719,000000,37.75,38.29,37.54,38.14,256409,0
+PRAA.US,D,20220720,000000,38.15,38.9,37.53,38.49,195730,0
+PRAA.US,D,20220721,000000,38.21,39.08,37.8,39.06,161198,0
+PRAA.US,D,20220722,000000,39.2,39.74,38.685,39.17,174792,0
+PRAA.US,D,20220725,000000,39.18,39.68,38.9125,39.02,166849,0
+PRAA.US,D,20220726,000000,38.88,39.5,38.39,39.46,216716,0
+PRAA.US,D,20220727,000000,39.63,39.86,39.4,39.52,287228,0
+PRAA.US,D,20220728,000000,39.38,39.76,39.17,39.58,146285,0
+PRAA.US,D,20220729,000000,39.43,40.085,39.37,39.84,166952,0
+PRAA.US,D,20220801,000000,39.63,40.02,39.35,39.5,165237,0
+PRAA.US,D,20220802,000000,39.65,39.65,38.73,38.96,174833,0
+PRAA.US,D,20220803,000000,39.11,39.6,38.59,39.12,151617,0
+PRAA.US,D,20220804,000000,39.24,39.24,37.57,38.33,379388,0
+PRAA.US,D,20220805,000000,38.2,38.2,37.6591,37.81,221088,0
+PRAA.US,D,20220808,000000,37.83,38,37.06,37.49,435470,0
+PRAA.US,D,20220809,000000,38,38.87,37.505,38.67,527239,0
+PRAA.US,D,20220810,000000,39.02,39.58,38.46,38.53,251900,0
+PRAA.US,D,20220811,000000,38.63,38.82,37.98,38.06,173462,0
+PRAA.US,D,20220812,000000,38.11,38.72,37.87,38.69,152671,0
+PRAA.US,D,20220815,000000,38.49,38.95,38.05,38.64,134001,0
+PRAA.US,D,20220816,000000,38.52,38.96,38.02,38.94,119139,0
+PRAA.US,D,20220817,000000,38.68,38.92,38.29,38.85,162454,0
+PRAA.US,D,20220818,000000,38.96,39.15,38.5875,38.9,98862,0
+PRAA.US,D,20220819,000000,38.76,39.14,38.22,38.73,183734,0
+PRAA.US,D,20220822,000000,38.46,38.46,37.98,38.01,150838,0
+PRAA.US,D,20220823,000000,37.94,38.36,37.53,37.97,213364,0
+PRAA.US,D,20220824,000000,37.89,37.93,37.6,37.76,145538,0
+PRAA.US,D,20220825,000000,37.71,38.16,37.47,38.01,219043,0
+PRAA.US,D,20220826,000000,37.97,38.05,37.43,37.51,272063,0
+PRAA.US,D,20220829,000000,37.34,37.34,36.43,36.78,249501,0
+PRAA.US,D,20220830,000000,37.185,37.25,36.58,36.82,204406,0
+PRAA.US,D,20220831,000000,36.98,37.025,36.7,36.94,301425,0
+PRAA.US,D,20220901,000000,36.76,36.76,36.03,36.5,186051,0
+PRAA.US,D,20220902,000000,36.5,36.71,36.09,36.18,172492,0
+PRAA.US,D,20220906,000000,36.09,36.58,35.79,36.14,330295,0
+PRAA.US,D,20220907,000000,36.29,36.55,35.82,35.99,177408,0
+PRAA.US,D,20220908,000000,35.68,36.07,35.27,35.99,259842,0
+PRAA.US,D,20220909,000000,36.14,36.45,35.92,36.15,148524,0
+PRAA.US,D,20220912,000000,36.34,36.47,36,36.24,165381,0
+PRAA.US,D,20220913,000000,35.92,35.92,35.41,35.54,223791,0
+PRAA.US,D,20220914,000000,35.65,36.385,35.31,35.7,211714,0
+PRAA.US,D,20220915,000000,35.53,35.93,35.44,35.56,160690,0
+PRAA.US,D,20220916,000000,35.3,36.0448,35.14,35.73,806558,0
+PRAA.US,D,20220919,000000,35.68,36.01,35.31,35.55,148726,0
+PRAA.US,D,20220920,000000,35.43,35.56,34.895,35.18,265843,0
+PRAA.US,D,20220921,000000,35.26,35.495,34.74,34.79,240198,0
+PRAA.US,D,20220922,000000,34.66,34.785,34.48,34.59,265384,0
+PRAA.US,D,20220923,000000,34.42,34.545,34,34.48,327729,0
+PRAA.US,D,20220926,000000,34.28,34.75,33.345,33.43,268408,0
+PRAA.US,D,20220927,000000,33.34,33.55,32.8,32.8,353333,0
+PRAA.US,D,20220928,000000,32.71,33.19,32.22,33.03,340540,0
+PRAA.US,D,20220929,000000,32.88,33.19,32.01,33.11,325710,0
+PRAA.US,D,20220930,000000,33.22,33.47,32.84,32.86,464039,0
+PRAA.US,D,20221003,000000,33.39,33.63,32.93,33.06,486915,0
+PRAA.US,D,20221004,000000,33.37,34.14,33.18,33.4,326361,0
+PRAA.US,D,20221005,000000,33.06,33.06,32.58,33,231671,0
+PRAA.US,D,20221006,000000,32.94,33.04,32.58,32.64,175718,0
+PRAA.US,D,20221007,000000,32.45,32.5,32.07,32.36,311484,0
+PRAA.US,D,20221010,000000,32.37,32.63,31.95,31.99,199436,0
+PRAA.US,D,20221011,000000,32.01,32.54,31.72,31.9,231111,0
+PRAA.US,D,20221012,000000,31.84,32.19,31.56,32.12,229115,0
+PRAA.US,D,20221013,000000,31.81,32.61,31.64,32.22,271814,0
+PRAA.US,D,20221014,000000,32.48,32.77,31.99,32.09,157417,0
+PRAA.US,D,20221017,000000,32.42,32.69,31.835,31.91,196843,0
+PRAA.US,D,20221018,000000,32.13,32.65,31.87,31.96,233538,0
+PRAA.US,D,20221019,000000,31.6,31.8,30.66,30.99,340280,0
+PRAA.US,D,20221020,000000,30.99,31.11,30.04,30.06,278295,0
+PRAA.US,D,20221021,000000,30.07,30.62,29.685,30.52,211698,0
+PRAA.US,D,20221024,000000,30.68,30.86,30.22,30.63,208400,0
+PRAA.US,D,20221025,000000,30.63,32.2915,29.79,31.92,372077,0
+PRAA.US,D,20221026,000000,32.2,32.2,31.345,31.37,174794,0
+PRAA.US,D,20221027,000000,31.58,32.39,31.45,31.99,190450,0
+PRAA.US,D,20221028,000000,32.07,33.11,31.93,32.9,365552,0
+PRAA.US,D,20221031,000000,32.79,33.7,32.72,33.5,257682,0
+PRAA.US,D,20221101,000000,33.6,33.61,32.8,32.86,169985,0
+PRAA.US,D,20221102,000000,32.86,32.9,31.83,32.04,160722,0
+PRAA.US,D,20221103,000000,31.69,31.69,30.73,31.41,322972,0
+PRAA.US,D,20221104,000000,33.28,33.35,30.585,31.06,397887,0
+PRAA.US,D,20221107,000000,31.11,32.29,31.03,32.19,277894,0
+PRAA.US,D,20221108,000000,32.14,32.64,31.885,32.57,246940,0
+PRAA.US,D,20221109,000000,32.59,33.44,32.43,33.05,322137,0
+PRAA.US,D,20221110,000000,33.66,34.405,33.66,34.02,231821,0
+PRAA.US,D,20221111,000000,33.83,34.785,33.7,33.81,200138,0
+PRAA.US,D,20221114,000000,33.68,33.96,33.13,33.17,180561,0
+PRAA.US,D,20221115,000000,33.46,34.45,33.46,33.97,348831,0
+PRAA.US,D,20221116,000000,34.04,34.195,33.165,33.25,155935,0
+PRAA.US,D,20221117,000000,32.93,33.19,32.56,33.15,154455,0
+PRAA.US,D,20221118,000000,33.66,33.98,33.45,33.86,229662,0
+PRAA.US,D,20221121,000000,33.69,34.08,33.6701,33.98,112912,0
+PRAA.US,D,20221122,000000,34.04,34.74,33.78,33.85,91985,0
+PRAA.US,D,20221123,000000,33.74,34.08,33.69,33.86,67905,0
+PRAA.US,D,20221125,000000,33.7,34.14,33.7,33.92,57749,0
+PRAA.US,D,20221128,000000,33.72,34.18,33.41,33.49,107521,0
+PRAA.US,D,20221129,000000,33.32,33.71,33.32,33.67,153070,0
+PRAA.US,D,20221130,000000,33.55,34.63,33.09,34.38,384823,0
+PRAA.US,D,20221201,000000,34.6,34.89,34.16,34.37,125655,0
+PRAA.US,D,20221202,000000,34,34.52,33.995,34.5,116199,0
+PRAA.US,D,20221205,000000,34.27,34.7,34.07,34.62,131246,0
+PRAA.US,D,20221206,000000,34.47,34.54,34.03,34.26,110306,0
+PRAA.US,D,20221207,000000,34.15,34.43,33.61,33.63,104215,0
+PRAA.US,D,20221208,000000,33.64,34.01,33.27,33.81,142724,0
+PRAA.US,D,20221209,000000,33.68,34.325,33.67,33.72,114757,0
+PRAA.US,D,20221212,000000,33.63,33.765,33.375,33.57,145873,0
+PRAA.US,D,20221213,000000,34.16,34.6,33.08,33.36,220366,0
+PRAA.US,D,20221214,000000,33.26,33.54,32.81,33.1,190422,0
+PRAA.US,D,20221215,000000,33.02,33.26,32.6,33.17,217272,0
+PRAA.US,D,20221216,000000,32.9,33.095,31.935,32.54,799196,0
+PRAA.US,D,20221219,000000,32.67,32.88,32.19,32.54,199550,0
+PRAA.US,D,20221220,000000,32.59,32.9,32.24,32.7,170666,0
+PRAA.US,D,20221221,000000,32.9,33.13,32.76,33.1,121408,0
+PRAA.US,D,20221222,000000,32.89,33.66,32.64,33.59,299466,0
+PRAA.US,D,20221223,000000,33.56,33.88,33.28,33.41,118489,0
+PRAA.US,D,20221227,000000,33.4,34.1278,33.25,33.95,124010,0
+PRAA.US,D,20221228,000000,34.07,34.39,33.37,33.58,160517,0
+PRAA.US,D,20221229,000000,33.81,34.32,33.73,34.08,187832,0
+PRAA.US,D,20221230,000000,33.98,34.28,33.38,33.78,133441,0
+PRAA.US,D,20230103,000000,34.06,34.58,34.06,34.58,186082,0
+PRAA.US,D,20230104,000000,34.6,35,34.29,34.45,199944,0
+PRAA.US,D,20230105,000000,34.52,34.52,33.78,33.81,116042,0
+PRAA.US,D,20230106,000000,33.99,35,33.97,34.75,132349,0
+PRAA.US,D,20230109,000000,34.96,35.06,34.57,34.9,159973,0
+PRAA.US,D,20230110,000000,34.98,36.03,34.74,35.88,313273,0
+PRAA.US,D,20230111,000000,35.9,36.125,35.43,35.64,219815,0
+PRAA.US,D,20230112,000000,35.79,35.96,35.58,35.72,170141,0
+PRAA.US,D,20230113,000000,35.42,35.77,35.4,35.54,146551,0
+PRAA.US,D,20230117,000000,35.64,36.14,35.3,36.1,268798,0
+PRAA.US,D,20230118,000000,36.18,36.6,36.04,36.13,116463,0
+PRAA.US,D,20230119,000000,36.06,36.595,35.565,36.22,154808,0
+PRAA.US,D,20230120,000000,36.44,36.74,36.08,36.54,173695,0
+PRAA.US,D,20230123,000000,36.55,38.21,36.4,38.12,254650,0
+PRAA.US,D,20230124,000000,38.01,39.38,37.88,39.35,321801,0
+PRAA.US,D,20230125,000000,39.17,40.005,39.02,39.5,282563,0
+PRAA.US,D,20230126,000000,39.7,39.7,39.0752,39.26,112823,0
+PRAA.US,D,20230127,000000,39.43,39.43,38.35,38.49,267690,0
+PRAA.US,D,20230130,000000,38.61,39.3779,38.16,38.86,146347,0
+PRAA.US,D,20230131,000000,38.99,40.51,38.76,40.24,282436,0
+PRAA.US,D,20230201,000000,40.16,40.8,40.06,40.37,234382,0
+PRAA.US,D,20230202,000000,40.43,41.64,40.365,41.48,386244,0
+PRAA.US,D,20230203,000000,41.28,41.45,40.89,41.3,194257,0
+PRAA.US,D,20230206,000000,41.23,41.23,40.37,40.71,123600,0
+PRAA.US,D,20230207,000000,40.48,41.16,40.24,40.84,163639,0
+PRAA.US,D,20230208,000000,40.73,41.02,40.41,40.99,110678,0
+PRAA.US,D,20230209,000000,41.24,41.32,40.735,40.81,145723,0
+PRAA.US,D,20230210,000000,40.69,41.01,40.35,40.37,140660,0
+PRAA.US,D,20230213,000000,40.31,40.785,40.31,40.71,146835,0
+PRAA.US,D,20230214,000000,40.65,40.75,40.02,40.31,188688,0
+PRAA.US,D,20230215,000000,40.15,40.86,40.15,40.47,139534,0
+PRAA.US,D,20230216,000000,40.09,40.8,40.0129,40.6,148512,0
+PRAA.US,D,20230217,000000,40.72,41.05,40.46,40.79,193220,0
+PRAA.US,D,20230221,000000,40.51,41.18,40.43,40.99,155445,0
+PRAA.US,D,20230222,000000,40.98,41.3975,40.38,40.4,205786,0
+PRAA.US,D,20230223,000000,40.45,40.6,39.81,40.26,266599,0
+PRAA.US,D,20230224,000000,39.93,40.59,39.93,40.24,214917,0
+PRAA.US,D,20230227,000000,40.22,40.84,40.16,40.72,261110,0
+PRAA.US,D,20230228,000000,41.44,43.34,41.0601,42.56,401885,0
+PRAA.US,D,20230301,000000,42.59,42.78,42,42.47,211854,0
+PRAA.US,D,20230302,000000,42.25,42.53,41.9,42.4,242413,0
+PRAA.US,D,20230303,000000,42.35,42.93,42.23,42.47,213970,0
+PRAA.US,D,20230306,000000,42.53,42.6,41.35,41.73,266918,0
+PRAA.US,D,20230307,000000,41.84,42.465,41.05,41.47,240200,0
+PRAA.US,D,20230308,000000,41.39,41.755,40.465,41.47,223871,0
+PRAA.US,D,20230309,000000,41.41,41.59,40.7,40.73,194967,0
+PRAA.US,D,20230310,000000,40.4,40.66,39.66,40.25,350979,0
+PRAA.US,D,20230313,000000,39.76,40.54,39.3475,39.86,344125,0
+PRAA.US,D,20230314,000000,40.83,41.02,39.645,40.71,229155,0
+PRAA.US,D,20230315,000000,39.89,40.18,39.345,39.79,277430,0
+PRAA.US,D,20230316,000000,39.44,40.585,38.945,40.23,254913,0
+PRAA.US,D,20230317,000000,40.13,40.13,39.41,39.55,664519,0
+PRAA.US,D,20230320,000000,39.94,40.72,39.86,40.13,229183,0
+PRAA.US,D,20230321,000000,40.68,41.69,40.25,40.42,235307,0
+PRAA.US,D,20230322,000000,40.33,40.69,39.71,39.72,146605,0
+PRAA.US,D,20230323,000000,39.81,40.05,38.97,39.72,270511,0
+PRAA.US,D,20230324,000000,39.49,39.99,38.38,39.67,218181,0
+PRAA.US,D,20230327,000000,40.1,40.205,36.93,38.11,682271,0
+PRAA.US,D,20230328,000000,38.1,38.66,37.995,38.15,407338,0
+PRAA.US,D,20230329,000000,38.22,38.33,37.6,38.15,253950,0
+PRAA.US,D,20230330,000000,38.27,38.68,37.93,38.08,281824,0
+PRAA.US,D,20230331,000000,38.19,39.2,38.12,38.96,305197,0
+PRAA.US,D,20230403,000000,39.04,39.27,38.72,38.97,229382,0
+PRAA.US,D,20230404,000000,38.84,38.91,38.415,38.84,305169,0
+PRAA.US,D,20230405,000000,38.89,40.44,38.49,38.92,175985,0
+PRAA.US,D,20230406,000000,39.14,39.31,38.33,38.62,144406,0
+PRAA.US,D,20230410,000000,38.66,38.87,38.47,38.65,338989,0
+PRAA.US,D,20230411,000000,38.87,39.06,38.45,38.86,190235,0
+PRAA.US,D,20230412,000000,39.06,39.06,38.43,38.98,182583,0
+PRAA.US,D,20230413,000000,39,39.32,38.67,39.1,137969,0
+PRAA.US,D,20230414,000000,39.25,39.49,38.61,38.68,130375,0
+PRAA.US,D,20230417,000000,38.66,38.88,38.27,38.79,99625,0
+PRAA.US,D,20230418,000000,38.64,38.64,36.97,37.33,246332,0
+PRAA.US,D,20230419,000000,37.29,37.85,36.52,37.79,137791,0
+PRAA.US,D,20230420,000000,37.7,38,37.26,37.44,168938,0
+PRAA.US,D,20230421,000000,37.36,37.85,37.09,37.8,99169,0
+PRAA.US,D,20230424,000000,37.94,38.17,37.63,37.7,101422,0
+PRAA.US,D,20230425,000000,37.44,37.56,36.85,36.96,96312,0
+PRAA.US,D,20230426,000000,36.74,36.89,35.97,36.15,101383,0
+PRAA.US,D,20230427,000000,36.3,36.77,35.77,36.01,143077,0
+PRAA.US,D,20230428,000000,36.01,36.5413,35.5001,36.27,154991,0
+PRAA.US,D,20230501,000000,36.25,36.61,35.64,35.72,140422,0
+PRAA.US,D,20230502,000000,35.74,35.74,34.2,34.88,198071,0
+PRAA.US,D,20230503,000000,35.03,35.28,34.56,34.66,128729,0
+PRAA.US,D,20230504,000000,34.38,34.45,33.58,34.33,233336,0
+PRAA.US,D,20230505,000000,34.77,35.1152,34.27,34.7,216398,0
+PRAA.US,D,20230508,000000,34.89,34.89,34.18,34.39,251102,0
+PRAA.US,D,20230509,000000,31.38,31.38,18.72,23.95,4953206,0
+PRAA.US,D,20230510,000000,23.75,23.88,19.1034,19.38,1886972,0
+PRAA.US,D,20230511,000000,19.23,19.74,18.51,19.24,1603227,0
+PRAA.US,D,20230512,000000,19.28,19.39,18.11,18.26,905192,0
+PRAA.US,D,20230515,000000,18.26,19.295,17.93,18.98,825497,0
+PRAA.US,D,20230516,000000,18.86,19.22,18.26,18.71,530978,0
+PRAA.US,D,20230517,000000,18.59,19.12,18.59,18.93,560463,0
+PRAA.US,D,20230518,000000,18.93,19.23,18.18,18.46,584854,0
+PRAA.US,D,20230519,000000,18.47,18.515,17.74,18.33,833790,0
+PRAA.US,D,20230522,000000,18.66,19.37,18.56,18.9,1020108,0
+PRAA.US,D,20230523,000000,18.77,20.42,18.72,20.31,1134527,0
+PRAA.US,D,20230524,000000,20.36,20.36,19.6,20.14,483846,0
+PRAA.US,D,20230525,000000,19.81,20.0667,19.11,19.82,473005,0
+PRAA.US,D,20230526,000000,19.88,20,19.44,19.58,593319,0
+PRAA.US,D,20230530,000000,19.38,19.395,18.67,18.7,390861,0
+PRAA.US,D,20230531,000000,18.64,18.99,18.52,18.7,654688,0
+PRAA.US,D,20230601,000000,18.7,19.38,18.4,19.15,633764,0
+PRAA.US,D,20230602,000000,19.36,21.1453,19.03,21.1,674107,0
+PRAA.US,D,20230605,000000,21.03,21.245,20.48,20.92,612524,0
+PRAA.US,D,20230606,000000,20.91,21.91,20.835,21.88,433908,0
+PRAA.US,D,20230607,000000,22.31,23.3,22.14,22.98,782687,0
+PRAA.US,D,20230608,000000,22.86,23.67,22.7,23.46,455106,0
+PRAA.US,D,20230609,000000,23.46,23.51,22.905,23.06,379628,0
+PRAA.US,D,20230612,000000,22.96,23.8085,22.85,23.38,367339,0
+PRAA.US,D,20230613,000000,23.36,24.1161,23.36,23.67,297957,0
+PRAA.US,D,20230614,000000,23.77,23.86,22.85,22.99,316540,0
+PRAA.US,D,20230615,000000,22.89,23.115,22.53,23.1,350196,0
+PRAA.US,D,20230616,000000,23.37,23.48,22.77,23.2,1006121,0
+PRAA.US,D,20230620,000000,23.17,24.08,22.43,23.9,569996,0
+PRAA.US,D,20230621,000000,23.8,24.62,23.63,24.23,470231,0
+PRAA.US,D,20230622,000000,24.12,24.225,23.24,23.56,412636,0
+PRAA.US,D,20230623,000000,23.36,23.48,22.42,22.6,515920,0
+PRAA.US,D,20230626,000000,22.808,22.99,22.06,22.16,469612,0
+PRAA.US,D,20230627,000000,22.19,23.04,22.19,22.62,429120,0
+PRAA.US,D,20230628,000000,22.56,22.755,22.0615,22.63,287840,0
+PRAA.US,D,20230629,000000,22.66,23.46,22.66,23.16,237520,0
+PRAA.US,D,20230630,000000,23.37,23.37,22.6,22.85,307715,0
+PRAA.US,D,20230703,000000,22.85,23.27,22.495,23.22,186606,0
+PRAA.US,D,20230705,000000,23.15,23.22,22.65,22.89,353006,0
+PRAA.US,D,20230706,000000,22.68,23.06,22.333,22.9,288863,0
+PRAA.US,D,20230707,000000,22.9,23.27,22.79,22.85,435420,0
+PRAA.US,D,20230710,000000,22.85,23.27,22.47,22.51,277540,0
+PRAA.US,D,20230711,000000,22.59,22.825,21.5,21.86,613103,0
+PRAA.US,D,20230712,000000,22.31,22.99,21.92,22.74,250245,0
+PRAA.US,D,20230713,000000,22.75,23.185,22.75,23.01,225721,0
+PRAA.US,D,20230714,000000,22.99,22.99,22.175,22.76,228441,0
+PRAA.US,D,20230717,000000,22.74,23.43,22.56,23.27,212241,0
+PRAA.US,D,20230718,000000,23.42,24.215,23.42,24.21,221880,0
+PRAA.US,D,20230719,000000,24.25,24.585,23.88,24.13,209347,0
+PRAA.US,D,20230720,000000,24.09,24.28,23.57,23.59,173279,0
+PRAA.US,D,20230721,000000,23.74,23.74,23.25,23.37,151106,0
+PRAA.US,D,20230724,000000,23.43,24.23,23.43,24.08,220536,0
+PRAA.US,D,20230725,000000,23.94,24.2,23.72,24,167477,0
+PRAA.US,D,20230726,000000,24.09,24.69,24.08,24.37,188091,0
+PRAA.US,D,20230727,000000,24.44,24.44,23.33,23.41,244696,0
+PRAA.US,D,20230728,000000,23.57,23.86,23.4032,23.48,179210,0
+PRAA.US,D,20230731,000000,23.48,24.24,23.48,23.86,222266,0
+PRAA.US,D,20230801,000000,23.84,24.275,23.3,23.48,235639,0
+PRAA.US,D,20230802,000000,23.2,23.42,22.02,22.23,257084,0
+PRAA.US,D,20230803,000000,22.14,22.35,21.43,21.56,346678,0
+PRAA.US,D,20230804,000000,21.56,21.99,21.3657,21.8,372003,0
+PRAA.US,D,20230807,000000,21.89,22.245,21.5,21.95,434217,0
+PRAA.US,D,20230808,000000,23.39,23.98,19.75,21.67,737313,0
+PRAA.US,D,20230809,000000,21.62,21.62,20.58,21.06,289299,0
+PRAA.US,D,20230810,000000,21.04,21.33,20,20.05,282154,0
+PRAA.US,D,20230811,000000,20,20.41,19.74,20.26,237175,0
+PRAA.US,D,20230814,000000,20.14,20.14,19.37,19.91,201682,0
+PRAA.US,D,20230815,000000,19.7,19.87,19.08,19.12,256672,0
+PRAA.US,D,20230816,000000,19.06,19.29,18.69,19.24,299744,0
+PRAA.US,D,20230817,000000,19.28,19.951,19.015,19.65,220266,0
+PRAA.US,D,20230818,000000,19.41,19.9,19.295,19.66,586874,0
+PRAA.US,D,20230821,000000,19.6,19.74,19.17,19.6,216284,0
+PRAA.US,D,20230822,000000,19.59,19.78,19.125,19.6,264127,0
+PRAA.US,D,20230823,000000,19.71,19.84,19.34,19.8,209071,0
+PRAA.US,D,20230824,000000,19.51,19.82,19.31,19.51,282722,0
+PRAA.US,D,20230825,000000,19.55,19.76,18.26,18.28,294325,0
+PRAA.US,D,20230828,000000,18.31,19.26,18.19,19.13,296131,0
+PRAA.US,D,20230829,000000,19.23,19.485,18.86,19.33,295200,0
+PRAA.US,D,20230830,000000,19.36,19.36,18.69,18.91,264891,0
+PRAA.US,D,20230831,000000,19.65,20.21,19.45,19.48,386790,0
+PRAA.US,D,20230901,000000,19.5,19.92,19.44,19.71,284635,0
+PRAA.US,D,20230905,000000,19.58,19.73,18.85,19.31,243729,0
+PRAA.US,D,20230906,000000,19.25,19.36,18.8801,19.16,173849,0
+PRAA.US,D,20230907,000000,19.1,19.93,18.97,19.31,292462,0
+PRAA.US,D,20230908,000000,19.37,19.55,19.11,19.38,203912,0
+PRAA.US,D,20230911,000000,19.43,19.72,19.31,19.43,213481,0
+PRAA.US,D,20230912,000000,19.36,20.02,19.1801,20.01,246545,0
+PRAA.US,D,20230913,000000,20.07,20.78,19.811,20.75,253729,0
+PRAA.US,D,20230914,000000,20.91,21.36,20.91,21.32,262042,0
+PRAA.US,D,20230915,000000,21.27,21.52,20.935,21.32,977897,0
+PRAA.US,D,20230918,000000,21.29,21.45,20.67,20.75,269051,0
+PRAA.US,D,20230919,000000,20.78,21.109,20.67,20.98,268150,0
+PRAA.US,D,20230920,000000,21.12,22.0758,20.58,20.6,312189,0
+PRAA.US,D,20230921,000000,20.47,20.475,19.46,19.54,416058,0
+PRAA.US,D,20230922,000000,19.45,20.36,17.92,18.19,838155,0
+PRAA.US,D,20230925,000000,18,18.575,17.81,18.52,820592,0
+PRAA.US,D,20230926,000000,18.44,19.18,18.24,18.54,245480,0
+PRAA.US,D,20230927,000000,18.58,18.93,18.17,18.47,223432,0
+PRAA.US,D,20230928,000000,18.38,18.84,18.175,18.76,297294,0
+PRAA.US,D,20230929,000000,18.79,19.33,18.735,19.21,339161,0
+PRAA.US,D,20231002,000000,19.19,19.5,18.51,19.46,438344,0
+PRAA.US,D,20231003,000000,19.39,19.47,18.61,18.68,664976,0
+PRAA.US,D,20231004,000000,18.76,18.97,17.82,18.09,412341,0
+PRAA.US,D,20231005,000000,17.89,18.205,17.33,17.97,384668,0
+PRAA.US,D,20231006,000000,17.9,18.89,17.795,18.73,505166,0
+PRAA.US,D,20231009,000000,18.57,19.3362,18.57,19.08,243066,0
+PRAA.US,D,20231010,000000,19.07,19.7,18.88,19.67,176891,0
+PRAA.US,D,20231011,000000,19.87,20.11,19.605,19.64,209636,0
+PRAA.US,D,20231012,000000,19.67,19.75,19.12,19.13,118982,0
+PRAA.US,D,20231013,000000,19.22,19.4,17.74,17.99,229047,0
+PRAA.US,D,20231016,000000,18.05,18.98,17.99,18.43,490683,0
+PRAA.US,D,20231017,000000,18.37,18.81,18.0775,18.58,280415,0
+PRAA.US,D,20231018,000000,18.3,18.3,16.71,16.75,345298,0
+PRAA.US,D,20231019,000000,16.68,16.9,15.81,15.915,310556,0
+PRAA.US,D,20231020,000000,15.79,15.86,14.82,15.03,562068,0
+PRAA.US,D,20231023,000000,15,15.57,14.595,14.62,358437,0
+PRAA.US,D,20231024,000000,14.69,15.03,13.97,14.04,285933,0
+PRAA.US,D,20231025,000000,13.71,13.87,12.44,12.915,612052,0
+PRAA.US,D,20231026,000000,13.01,13.558,12.64,13.53,419714,0
+PRAA.US,D,20231027,000000,13.38,13.385,12.52,12.58,388268,0
+PRAA.US,D,20231030,000000,12.76,13.91,12.17,12.31,315247,0
+PRAA.US,D,20231031,000000,12.37,12.6,11.91,12.31,273381,0
+PRAA.US,D,20231101,000000,12.13,12.76,11.85,12.43,683123,0
+PRAA.US,D,20231102,000000,12.8,13.44,12.8,13.41,408735,0
+PRAA.US,D,20231103,000000,14.09,14.65,13.9,14.04,467314,0
+PRAA.US,D,20231106,000000,14.08,14.52,13.64,14.48,538018,0
+PRAA.US,D,20231107,000000,15.65,17.23,15.65,16.89,761563,0
+PRAA.US,D,20231108,000000,16.79,16.83,15.849,16.19,418685,0
+PRAA.US,D,20231109,000000,16.3,16.445,15.78,16,299633,0
+PRAA.US,D,20231110,000000,15.91,16.23,15.78,16.03,412958,0
+PRAA.US,D,20231113,000000,15.77,16.45,15.63,16.24,229908,0
+PRAA.US,D,20231114,000000,17.01,17.79,16.58,17.07,400285,0
+PRAA.US,D,20231115,000000,17.16,18.23,17.16,18.12,372615,0
+PRAA.US,D,20231116,000000,18.13,18.52,17.15,17.18,289567,0
+PRAA.US,D,20231117,000000,17.45,17.56,17.12,17.42,224868,0
+PRAA.US,D,20231120,000000,17.43,18.31,17.195,18.29,257727,0
+PRAA.US,D,20231121,000000,18.17,18.47,17.56,17.76,359449,0
+PRAA.US,D,20231122,000000,17.94,18.09,17.63,18.01,135311,0
+PRAA.US,D,20231124,000000,17.93,18.12,17.59,17.64,80768,0
+PRAA.US,D,20231127,000000,17.38,18.06,17.34,18.02,275130,0
+PRAA.US,D,20231128,000000,18.01,18.72,17.8,18.23,195331,0
+PRAA.US,D,20231129,000000,18.49,19.2,18.06,18.19,211008,0
+PRAA.US,D,20231130,000000,18.34,18.7,17.86,18.53,1383125,0
+PRAA.US,D,20231201,000000,18.57,19.68,18.25,19.67,318227,0
+PRAA.US,D,20231204,000000,19.63,20.62,19.5,20.54,322908,0
+PRAA.US,D,20231205,000000,20.39,20.74,19.87,20.54,284901,0
+PRAA.US,D,20231206,000000,20.77,21.23,20.4,20.58,249935,0
+PRAA.US,D,20231207,000000,20.65,21,19.9948,20.98,197888,0
+PRAA.US,D,20231208,000000,21,21.44,20.7,20.73,233017,0
+PRAA.US,D,20231211,000000,20.75,20.87,20.44,20.76,214231,0
+PRAA.US,D,20231212,000000,20.79,20.84,20.13,20.15,326644,0
+PRAA.US,D,20231213,000000,20.61,22.4,20.19,22.37,680010,0
+PRAA.US,D,20231214,000000,23.23,23.97,22.62,23.46,372790,0
+PRAA.US,D,20231215,000000,23.92,23.92,23.22,23.45,984487,0
+PRAA.US,D,20231218,000000,23.49,24.02,23.16,23.88,268170,0
+PRAA.US,D,20231219,000000,24.03,25.45,24.03,25.35,230218,0
+PRAA.US,D,20231220,000000,25.16,26.12,24.395,25,304298,0
+PRAA.US,D,20231221,000000,25.48,25.68,24.544,25.09,272771,0
+PRAA.US,D,20231222,000000,25.38,25.66,24.83,25.07,170383,0
+PRAA.US,D,20231226,000000,25.13,26.4,24.9,25.92,268586,0
+PRAA.US,D,20231227,000000,25.93,26.4,25.83,26.22,160724,0
+PRAA.US,D,20231228,000000,26,26.82,26,26.75,165623,0
+PRAA.US,D,20231229,000000,26.64,26.64,25.5,26.2,315613,0
+PRAA.US,D,20240102,000000,25.66,26.315,25.4,25.69,267510,0
+PRAA.US,D,20240103,000000,24.77,25.12,23.6,23.73,276345,0
+PRAA.US,D,20240104,000000,23.82,24.93,23.53,24.19,282383,0
+PRAA.US,D,20240105,000000,23.88,25.03,23.88,24.34,154229,0
+PRAA.US,D,20240108,000000,24.16,24.495,23.96,24.02,227552,0
+PRAA.US,D,20240109,000000,23.52,24.34,23.1,23.95,233458,0
+PRAA.US,D,20240110,000000,23.76,24.18,23.39,23.87,138456,0
+PRAA.US,D,20240111,000000,23.57,23.6125,22.98,23.47,229848,0
+PRAA.US,D,20240112,000000,23.79,23.9623,22.72,22.9,173984,0
+PRAA.US,D,20240116,000000,22.34,22.4617,21.7901,22.25,248426,0
+PRAA.US,D,20240117,000000,21.79,22.56,21.79,22.17,161652,0
+PRAA.US,D,20240118,000000,22.42,22.565,22.03,22.45,175419,0
+PRAA.US,D,20240119,000000,22.62,23.33,22.29,23.07,240407,0
+PRAA.US,D,20240122,000000,23.52,25.61,23.52,25.24,334298,0
+PRAA.US,D,20240123,000000,25.5,25.5,24.8766,24.92,224933,0
+PRAA.US,D,20240124,000000,25.45,25.61,24.61,24.77,157695,0
+PRAA.US,D,20240125,000000,25.28,25.285,23.82,24.47,235836,0
+PRAA.US,D,20240126,000000,24.78,24.87,23.848,24.1,174634,0
+PRAA.US,D,20240129,000000,24.25,24.52,23.98,24.19,142618,0
+PRAA.US,D,20240130,000000,23.85,24.31,23.46,23.51,133685,0
+PRAA.US,D,20240131,000000,23.29,23.94,22.67,22.77,294589,0
+PRAA.US,D,20240201,000000,22.95,23.46,22.5,23.38,183088,0
+PRAA.US,D,20240202,000000,22.84,23.495,22.6295,23.37,166899,0
+PRAA.US,D,20240205,000000,22.98,23.16,22.36,22.95,177268,0
+PRAA.US,D,20240206,000000,22.86,23.37,22.44,23.05,196701,0
+PRAA.US,D,20240207,000000,23.12,23.12,22.24,22.75,338255,0
+PRAA.US,D,20240208,000000,22.87,23.67,22.64,23.65,224890,0
+PRAA.US,D,20240209,000000,23.88,24.19,23.43,23.99,164212,0
+PRAA.US,D,20240212,000000,23.99,24.92,23.99,24.72,189265,0
+PRAA.US,D,20240213,000000,22.91,23.57,22.55,22.9,255956,0
+PRAA.US,D,20240214,000000,23.36,23.5,22.66,23.03,318001,0
+PRAA.US,D,20240215,000000,23.39,24.52,23.01,24.51,277640,0
+PRAA.US,D,20240216,000000,29.77,31.43,27.17,28,912267,0
+PRAA.US,D,20240220,000000,27.95,27.95,26.01,26.1,398434,0
+PRAA.US,D,20240221,000000,25.78,26.31,25.45,26.23,296886,0
+PRAA.US,D,20240222,000000,26.03,26.6,25.16,25.34,333695,0
+PRAA.US,D,20240223,000000,25.36,26.33,24.88,26.28,186695,0
+PRAA.US,D,20240226,000000,26.22,26.495,25.46,26,295837,0
+PRAA.US,D,20240227,000000,26.19,26.275,25.07,25.31,200675,0
+PRAA.US,D,20240228,000000,24.96,25.6008,24.93,25.41,302644,0
+PRAA.US,D,20240229,000000,26.09,26.6425,25.33,25.56,446125,0
+PRAA.US,D,20240301,000000,25.55,26.5,24.8336,25.93,250149,0
+PRAA.US,D,20240304,000000,26.08,26.23,24.83,24.83,157792,0
+PRAA.US,D,20240305,000000,24.41,25.175,24.41,24.54,129498,0
+PRAA.US,D,20240306,000000,24.7,24.88,24.25,24.69,146073,0
+PRAA.US,D,20240307,000000,25.08,25.43,24.815,25.31,148470,0
+PRAA.US,D,20240308,000000,25.71,26.47,25.42,25.8,155398,0
+PRAA.US,D,20240311,000000,25.59,25.83,24.88,25.14,103697,0
+PRAA.US,D,20240312,000000,25.01,25.01,24.3223,24.5,128922,0
+PRAA.US,D,20240313,000000,24.41,24.83,23.66,23.76,178915,0
+PRAA.US,D,20240314,000000,23.5,23.56,22.395,22.79,238372,0
+PRAA.US,D,20240315,000000,22.63,23.38,22.42,22.84,476614,0
+PRAA.US,D,20240318,000000,22.74,23.375,22.37,22.97,339552,0
+PRAA.US,D,20240319,000000,22.8,23.79,22.8,23.45,169803,0
+PRAA.US,D,20240320,000000,23.58,25.18,23.505,24.84,232061,0
+PRAA.US,D,20240321,000000,24.89,25.465,24.76,25.14,208859,0
+PRAA.US,D,20240322,000000,25.24,26.24,24.91,25.26,150586,0
+PRAA.US,D,20240325,000000,25.5,25.73,25.16,25.33,160640,0
+PRAA.US,D,20240326,000000,25.48,25.59,25.105,25.25,153078,0
+PRAA.US,D,20240327,000000,25.61,26.105,25.42,26.04,127257,0
+PRAA.US,D,20240328,000000,25.99,26.36,25.87,26.08,235679,0
+PRAA.US,D,20240401,000000,26.14,26.14,25.195,25.8,193759,0
+PRAA.US,D,20240402,000000,25.25,25.63,25.08,25.59,171976,0
+PRAA.US,D,20240403,000000,25.3,25.77,25.16,25.68,156498,0
+PRAA.US,D,20240404,000000,26.17,26.24,25.15,25.33,130962,0
+PRAA.US,D,20240405,000000,25.08,25.48,24.7,25.29,97384,0
+PRAA.US,D,20240408,000000,25.5,25.97,25.3,25.81,153863,0
+PRAA.US,D,20240409,000000,25.98,26.07,25.73,26.01,136201,0
+PRAA.US,D,20240410,000000,25,25.62,24.8,25.04,189238,0
+PRAA.US,D,20240411,000000,25.22,25.67,24.56,25.42,128093,0
+PRAA.US,D,20240412,000000,25.13,25.23,23.72,24.39,135059,0
+PRAA.US,D,20240415,000000,24.32,24.59,22.88,23.02,143229,0
+PRAA.US,D,20240416,000000,22.67,23.02,22.24,22.31,171093,0
+PRAA.US,D,20240417,000000,22.42,24.335,22.3,24.04,281121,0
+PRAA.US,D,20240418,000000,23.96,24.18,23.36,23.475,161937,0
+PRAA.US,D,20240419,000000,23.19,24.42,23.19,24.39,165686,0
+PRAA.US,D,20240422,000000,24.39,24.44,23.66,23.67,130641,0
+PRAA.US,D,20240423,000000,23.73,25.21,23.615,24.92,146550,0
+PRAA.US,D,20240424,000000,24.75,24.97,24.32,24.79,137973,0
+PRAA.US,D,20240425,000000,24.31,24.66,23.84,23.88,147193,0
+PRAA.US,D,20240426,000000,23.93,24.4,23.8,24.11,115179,0
+PRAA.US,D,20240429,000000,24.4,24.53,23.92,24.02,97892,0
+PRAA.US,D,20240430,000000,23.7,23.9,23.47,23.79,163895,0
+PRAA.US,D,20240501,000000,23.81,24.8,23.65,24.28,149980,0
+PRAA.US,D,20240502,000000,24.66,24.79,24.28,24.71,124507,0
+PRAA.US,D,20240503,000000,25.38,25.59,24.8,24.95,146920,0
+PRAA.US,D,20240506,000000,25.09,25.47,24.89,25.33,196348,0
+PRAA.US,D,20240507,000000,28,28.64,24.78,25.04,386435,0
+PRAA.US,D,20240508,000000,24.5,25.64,24.43,25.31,213493,0
+PRAA.US,D,20240509,000000,25.24,26.55,25.1,26.45,230179,0
+PRAA.US,D,20240510,000000,26.35,26.5,25.745,26.46,257022,0
+PRAA.US,D,20240513,000000,26.76,27.2,26.145,26.77,336366,0
+PRAA.US,D,20240514,000000,27.41,27.41,25.44,25.53,162714,0
+PRAA.US,D,20240515,000000,25.69,25.93,25.14,25.42,196176,0
+PRAA.US,D,20240516,000000,25.31,25.37,24.98,25.06,132251,0
+PRAA.US,D,20240517,000000,25.21,25.33,24.69,24.96,167942,0
+PRAA.US,D,20240520,000000,24.93,24.93,22.275,22.355,224438,0
+PRAA.US,D,20240521,000000,22.24,22.73,22.12,22.68,188069,0
+PRAA.US,D,20240522,000000,22.56,22.6,21.83,22.03,189073,0
+PRAA.US,D,20240523,000000,22.11,22.7418,21.59,21.71,215918,0
+PRAA.US,D,20240524,000000,21.79,21.93,21.57,21.74,179593,0
+PRAA.US,D,20240528,000000,21.87,22.3099,21.8001,22.09,164409,0
+PRAA.US,D,20240529,000000,21.54,21.88,21.49,21.57,124161,0
+PRAA.US,D,20240530,000000,21.93,22.09,21.63,21.8,180712,0
+PRAA.US,D,20240531,000000,21.9,22.02,21.49,21.58,259799,0
+PRAA.US,D,20240603,000000,21.93,21.95,20.33,20.35,167418,0
+PRAA.US,D,20240604,000000,20.09,20.38,19.9,20.36,230273,0
+PRAA.US,D,20240605,000000,20.57,20.91,20.205,20.84,111803,0
+PRAA.US,D,20240606,000000,20.63,20.73,20.11,20.34,131994,0
+PRAA.US,D,20240607,000000,20.02,20.52,19.76,20.29,143254,0
+PRAA.US,D,20240610,000000,20,20.15,19.58,19.84,142306,0
+PRAA.US,D,20240611,000000,19.64,19.92,19.1,19.92,165100,0
+PRAA.US,D,20240612,000000,20.75,21.61,20.32,20.42,169789,0
+PRAA.US,D,20240613,000000,20.44,20.44,19.48,19.83,139324,0
+PRAA.US,D,20240614,000000,19.42,19.65,19.07,19.56,124261,0
+PRAA.US,D,20240617,000000,19.45,19.59,19.04,19.59,107343,0
+PRAA.US,D,20240618,000000,19.49,19.89,19.38,19.84,155572,0
+PRAA.US,D,20240620,000000,19.62,21.04,19.62,21.02,225489,0
+PRAA.US,D,20240621,000000,21.11,21.16,20.15,20.78,807775,0
+PRAA.US,D,20240624,000000,20.89,21.23,20.37,20.37,150917,0
+PRAA.US,D,20240625,000000,20.15,20.22,19,19.06,140910,0
+PRAA.US,D,20240626,000000,18.77,19.37,18.635,19.33,126604,0
+PRAA.US,D,20240627,000000,19.41,19.41,18.855,19.3,116515,0
+PRAA.US,D,20240628,000000,19.48,19.785,19.17,19.66,445389,0
+PRAA.US,D,20240701,000000,19.7,19.97,19.04,19.42,139150,0
+PRAA.US,D,20240702,000000,19.52,20.03,19.28,19.86,96227,0
+PRAA.US,D,20240703,000000,19.99,20.9199,19.45,19.68,62618,0
+PRAA.US,D,20240705,000000,19.59,19.7949,19.14,19.27,87692,0
+PRAA.US,D,20240708,000000,19.35,19.59,19.01,19.35,73990,0
+PRAA.US,D,20240709,000000,19.25,19.68,18.93,19.08,81120,0
+PRAA.US,D,20240710,000000,19.23,19.41,18.89,19.33,104622,0
+PRAA.US,D,20240711,000000,19.98,20.98,19.4816,20.88,136521,0
+PRAA.US,D,20240712,000000,21.31,21.37,20.66,20.9,158762,0
+PRAA.US,D,20240715,000000,21.25,21.67,21.09,21.33,143332,0
+PRAA.US,D,20240716,000000,21.71,23.16,21.71,23.13,169171,0
+PRAA.US,D,20240717,000000,22.93,24.44,22.93,23.52,228555,0
+PRAA.US,D,20240718,000000,23.17,23.9,22.64,22.98,177403,0
+PRAA.US,D,20240719,000000,23.05,23.43,22.6,22.63,131080,0
+PRAA.US,D,20240722,000000,22.63,23.206,22.09,23.17,119141,0
+PRAA.US,D,20240723,000000,22.98,23.915,22.91,23.88,157922,0
+PRAA.US,D,20240724,000000,23.73,24.56,22.845,23.86,189958,0
+PRAA.US,D,20240725,000000,24.06,25.55,24.06,25.04,204494,0
+PRAA.US,D,20240726,000000,25.47,25.69,24.82,25.54,122841,0
+PRAA.US,D,20240729,000000,25.57,25.57,24.68,25.14,124941,0
+PRAA.US,D,20240730,000000,25.39,25.94,24.76,25.83,202312,0
+PRAA.US,D,20240731,000000,26.04,27.54,25.57,26.65,285544,0
+PRAA.US,D,20240801,000000,26.47,26.62,23.44,23.73,242628,0
+PRAA.US,D,20240802,000000,22.51,23.83,22.51,23.61,160333,0
+PRAA.US,D,20240805,000000,21.94,23.55,20.64,23.24,435321,0
+PRAA.US,D,20240806,000000,25.54,26.89,21.02,21.18,353952,0
+PRAA.US,D,20240807,000000,21.5,22.15,21.07,22.1,308486,0
+PRAA.US,D,20240808,000000,22.32,23.42,22.16,23.37,195342,0
+PRAA.US,D,20240809,000000,23.35,23.39,22.08,22.37,145852,0
+PRAA.US,D,20240812,000000,23.09,23.58,22.22,22.41,168111,0
+PRAA.US,D,20240813,000000,22.62,23.405,22.1,22.32,187879,0
+PRAA.US,D,20240814,000000,22.37,22.6753,21.6,22.08,195348,0
+PRAA.US,D,20240815,000000,22.84,24.11,22.37,22.97,247832,0
+PRAA.US,D,20240816,000000,22.875,23.65,22.24,23.22,192873,0
+PRAA.US,D,20240819,000000,23.35,23.535,22.632,23.5,124313,0
+PRAA.US,D,20240820,000000,23.06,23.43,21.8608,21.92,111706,0
+PRAA.US,D,20240821,000000,21.95,22.1585,21.49,21.91,100500,0
+PRAA.US,D,20240822,000000,21.9,22.06,21.59,21.75,64183,0
+PRAA.US,D,20240823,000000,21.86,23.34,21.65,22.88,177952,0
+PRAA.US,D,20240826,000000,23.27,23.42,22.62,22.7,111446,0
+PRAA.US,D,20240827,000000,22.56,22.94,22.23,22.53,96888,0
+PRAA.US,D,20240828,000000,22.36,23.37,22.36,23.01,147863,0
+PRAA.US,D,20240829,000000,23.32,23.46,22.68,23.27,122384,0
+PRAA.US,D,20240830,000000,23.46,23.57,23.01,23.32,118537,0
+PRAA.US,D,20240903,000000,22.88,23.35,21.91,22.06,156737,0
+PRAA.US,D,20240904,000000,22.07,22.43,21.77,21.84,77355,0
+PRAA.US,D,20240905,000000,22.12,22.4174,21.8,22.12,141089,0
+PRAA.US,D,20240906,000000,22.11,22.63,21.29,21.36,163531,0
+PRAA.US,D,20240909,000000,21.21,21.41,20.431,20.49,140466,0
+PRAA.US,D,20240910,000000,20.41,20.98,19.88,20.37,138885,0
+PRAA.US,D,20240911,000000,20.1,20.33,19.75,20.23,145141,0
+PRAA.US,D,20240912,000000,20.47,20.85,20.11,20.22,140619,0
+PRAA.US,D,20240913,000000,20.35,21.8,20.35,21.67,185667,0
+PRAA.US,D,20240916,000000,21.86,21.86,20.56,20.86,229347,0
+PRAA.US,D,20240917,000000,21.27,22.645,21.11,22.04,189949,0
+PRAA.US,D,20240918,000000,21.94,23.44,21.6,22.28,247098,0
+PRAA.US,D,20240919,000000,23.24,23.24,22.22,23,172884,0
+PRAA.US,D,20240920,000000,22.69,22.74,21.96,22.1,785282,0
+PRAA.US,D,20240923,000000,22.28,22.42,21.79,21.79,162166,0
+PRAA.US,D,20240924,000000,21.98,22.02,21.42,22,157386,0
+PRAA.US,D,20240925,000000,21.98,22.99,21.9,22.56,311627,0
+PRAA.US,D,20240926,000000,23.36,23.57,22.78,23.23,212685,0
+PRAA.US,D,20240927,000000,23.58,23.805,22.53,22.65,192678,0
+PRAA.US,D,20240930,000000,22.72,22.9314,22.1,22.36,200288,0
+PRAA.US,D,20241001,000000,22.32,22.92,21.72,21.81,152403,0
+PRAA.US,D,20241002,000000,21.59,22.05,21.26,21.46,137692,0
+PRAA.US,D,20241003,000000,21.22,21.47,20.67,21.47,235761,0
+PRAA.US,D,20241004,000000,21.82,22.085,21.58,21.81,96882,0
+PRAA.US,D,20241007,000000,21.68,21.75,21.31,21.63,132504,0
+PRAA.US,D,20241008,000000,21.65,21.65,21.0372,21.22,112626,0
+PRAA.US,D,20241009,000000,21.19,21.36,20.89,21.14,178919,0
+PRAA.US,D,20241010,000000,20.98,21.415,20.58,21.15,288192,0
+PRAA.US,D,20241011,000000,21.18,21.71,21.15,21.4,237607,0
+PRAA.US,D,20241014,000000,21.39,21.5,20.85,20.99,262980,0
+PRAA.US,D,20241015,000000,21.03,21.8952,20.97,21.25,286944,0
+PRAA.US,D,20241016,000000,21.54,22.13,21.54,21.77,417616,0
+PRAA.US,D,20241017,000000,21.87,22.05,21.25,21.65,297908,0
+PRAA.US,D,20241018,000000,21.72,22.02,21.15,21.3,285489,0
+PRAA.US,D,20241021,000000,21.32,21.35,19.5147,19.54,252320,0
+PRAA.US,D,20241022,000000,19.54,19.875,19.39,19.54,188073,0
+PRAA.US,D,20241023,000000,19.51,19.6,18.928698,19.49,168959,0
+PRAA.US,D,20241024,000000,19.47,19.98,19.15,19.21,329267,0
+PRAA.US,D,20241025,000000,19.32,19.445,18.71,18.84,325417,0
+PRAA.US,D,20241028,000000,19.09,19.85,18.91,19.07,194326,0
+PRAA.US,D,20241029,000000,18.9,19.22,18.76,18.88,243565,0
+PRAA.US,D,20241030,000000,18.83,20.15,18.81,19.99,362226,0
+PRAA.US,D,20241031,000000,20.08,20.55,20,20.16,383652,0
+PRAA.US,D,20241101,000000,20.27,20.87,20.235,20.84,445374,0
+PRAA.US,D,20241104,000000,20.67,20.96,20.31,20.56,294880,0
+PRAA.US,D,20241105,000000,22.2,24.76,21.685,23.83,1071761,0
+PRAA.US,D,20241106,000000,25,25.43,24.13,24.72,564703,0
+PRAA.US,D,20241107,000000,24.51,25.08,24.06,24.21,306520,0
+PRAA.US,D,20241108,000000,24.37,24.9037,24.02,24.18,317767,0
+PRAA.US,D,20241111,000000,24.63,24.69,23.9119,24.04,174004,0
+PRAA.US,D,20241112,000000,23.7,23.79,22.97,23.37,172448,0
+PRAA.US,D,20241113,000000,23.67,23.93,23.17,23.31,162352,0
+PRAA.US,D,20241114,000000,23.34,23.72,22.785,23.12,162139,0
+PRAA.US,D,20241115,000000,23.37,23.64,23.03,23.19,434943,0
+PRAA.US,D,20241118,000000,23.1,23.3675,22.555,22.7,213993,0
+PRAA.US,D,20241119,000000,22.36,22.6458,22.16,22.32,113644,0
+PRAA.US,D,20241120,000000,21.81,21.82,20.56,20.92,268169,0
+PRAA.US,D,20241121,000000,21.09,21.855,20.64,20.88,267948,0
+PRAA.US,D,20241122,000000,20.97,22.015,20.97,21.72,314814,0
+PRAA.US,D,20241125,000000,21.99,22.2698,21.67,21.69,222504,0
+PRAA.US,D,20241126,000000,21.49,21.67,20.7301,21.44,314828,0
+PRAA.US,D,20241127,000000,21.77,21.77,21.3,21.47,118174,0
+PRAA.US,D,20241129,000000,21.68,21.695,21.14,21.2,98943,0
+PRAA.US,D,20241202,000000,21.21,21.63,20.95,21.46,217767,0
+PRAA.US,D,20241203,000000,21.45,21.4575,20.49,20.5,181160,0
+PRAA.US,D,20241204,000000,20.49,20.92,20.12,20.76,261026,0
+PRAA.US,D,20241205,000000,20.68,20.885,20.175,20.23,163558,0
+PRAA.US,D,20241206,000000,20.28,20.455,19.99,20.26,165277,0
+PRAA.US,D,20241209,000000,20.41,21.744,20.34,21.37,413645,0
+PRAA.US,D,20241210,000000,21.37,21.37,20.93,21.15,246100,0
+PRAA.US,D,20241211,000000,21.28,21.65,21.03,21.43,183384,0
+PRAA.US,D,20241212,000000,21.27,21.6425,20.9,21.49,208095,0
+PRAA.US,D,20241213,000000,21.49,21.6962,20.99,21.11,372885,0
+PRAA.US,D,20241216,000000,20.91,23.04,20.83,22.74,445031,0
+PRAA.US,D,20241217,000000,22.58,22.92,21.74,22.04,396298,0
+PRAA.US,D,20241218,000000,22.04,23.53,21.28,21.34,476711,0
+PRAA.US,D,20241219,000000,21.68,22.425,20.9,21.18,249953,0
+PRAA.US,D,20241220,000000,20.97,21.75,20.59,20.84,1472350,0
+PRAA.US,D,20241223,000000,20.65,20.84,20.15,20.38,280703,0
+PRAA.US,D,20241224,000000,20.41,20.755,20.09,20.65,128482,0
+PRAA.US,D,20241226,000000,20.41,20.91,20.1,20.78,164772,0
+PRAA.US,D,20241227,000000,20.63,20.88,20.1,20.46,195045,0
+PRAA.US,D,20241230,000000,20.29,21.09,20.05,20.69,224733,0
+PRAA.US,D,20241231,000000,20.83,21.31,20.76,20.89,156199,0
+PRAA.US,D,20250102,000000,21.06,21.23,20.3901,20.59,204285,0
+PRAA.US,D,20250103,000000,20.7,20.8299,20.325,20.53,208249,0
+PRAA.US,D,20250106,000000,20.58,20.89,20.43,20.67,245926,0
+PRAA.US,D,20250107,000000,20.74,21.01,20.07,20.36,243189,0
+PRAA.US,D,20250108,000000,20.05,20.195,19.74,20,246782,0
+PRAA.US,D,20250110,000000,19.54,19.8299,19.17,19.6,244083,0
+PRAA.US,D,20250113,000000,19.74,19.92,19.27,19.82,271237,0
+PRAA.US,D,20250114,000000,20.13,20.62,19.845,20.15,368745,0
+PRAA.US,D,20250115,000000,20.74,20.84,20.38,20.75,208793,0
+PRAA.US,D,20250116,000000,20.63,21.21,20.55,21.17,235925,0
+PRAA.US,D,20250117,000000,21.55,21.61,20.85,21.31,217397,0
+PRAA.US,D,20250121,000000,21.5,21.71,21.27,21.38,225705,0
+PRAA.US,D,20250122,000000,21.18,21.47,20.89,21.24,211232,0
+PRAA.US,D,20250123,000000,21.11,21.79,21.11,21.72,215269,0
+PRAA.US,D,20250124,000000,21.87,22.02,21.49,21.72,180173,0
+PRAA.US,D,20250127,000000,21.75,22.53,21.61,22.3,257552,0
+PRAA.US,D,20250128,000000,22.24,22.24,21.79,22,150541,0
+PRAA.US,D,20250129,000000,21.91,22.154,21.41,21.72,169306,0
+PRAA.US,D,20250130,000000,21.96,22.74,21.96,22.62,200914,0
+PRAA.US,D,20250131,000000,22.52,22.565,21.92,22.11,280391,0
+PRAA.US,D,20250203,000000,21.51,22.03,21.13,21.8,185272,0
+PRAA.US,D,20250204,000000,21.65,22.18,21.5,22.17,101014,0
+PRAA.US,D,20250205,000000,22.32,22.79,21.61,22.78,220040,0
+PRAA.US,D,20250206,000000,23,23.375,22.8,23.26,203198,0
+PRAA.US,D,20250207,000000,23.16,23.2,22.71,23.15,186081,0
+PRAA.US,D,20250210,000000,23.35,23.39,22.71,23.23,193948,0
+PRAA.US,D,20250211,000000,22.98,23.52,22.895,23.49,138490,0
+PRAA.US,D,20250212,000000,23.21,23.32,22.91,23.21,166756,0
+PRAA.US,D,20250213,000000,23.36,23.53,22.93,23.49,144966,0
+PRAA.US,D,20250214,000000,23.65,23.87,23.45,23.67,126028,0
+PRAA.US,D,20250218,000000,23.64,23.97,23.34,23.95,184352,0
+PRAA.US,D,20250219,000000,23.58,23.935,23.18,23.66,349216,0
+PRAA.US,D,20250220,000000,23.4,23.69,21.62,22.67,584634,0
+PRAA.US,D,20250221,000000,22.94,23.3567,22.03,22.57,344748,0
+PRAA.US,D,20250224,000000,22.81,22.81,21.785,21.91,357882,0
+PRAA.US,D,20250225,000000,22.31,22.42,21.85,22.25,264589,0
+PRAA.US,D,20250226,000000,22.19,22.32,21.44,21.62,215099,0
+PRAA.US,D,20250227,000000,21.46,22.17,20.68,20.91,314465,0
+PRAA.US,D,20250228,000000,20.86,21.045,20.46,20.93,437272,0
+PRAA.US,D,20250303,000000,21.01,21.45,19.875,20.01,332434,0
+PRAA.US,D,20250304,000000,19.7,20.06,19.26,19.71,418198,0
+PRAA.US,D,20250305,000000,19.8,20.12,19.5,20,282026,0
+PRAA.US,D,20250306,000000,19.77,20.41,19.49,20.13,274798,0
+PRAA.US,D,20250307,000000,20.46,20.8,19.71,19.89,412139,0
+PRAA.US,D,20250310,000000,19.54,19.77,18.65,18.85,679740,0
+PRAA.US,D,20250311,000000,19,19.33,18.73,18.98,708499,0
+PRAA.US,D,20250312,000000,19.22,19.22,18.09,19.02,568428,0
+PRAA.US,D,20250313,000000,19,19.25,18.44,18.82,392788,0
+PRAA.US,D,20250314,000000,19.04,20.1,18.71,19.6,475897,0
+PRAA.US,D,20250317,000000,19.49,20.015,19.2,19.58,325576,0
+PRAA.US,D,20250318,000000,19.42,19.79,19.13,19.69,283262,0
+PRAA.US,D,20250319,000000,19.64,20.03,19.54,19.89,300089,0
+PRAA.US,D,20250320,000000,19.81,20.48,19.81,20.41,242136,0
+PRAA.US,D,20250321,000000,20.14,20.56,19.911,20.37,619200,0
+PRAA.US,D,20250324,000000,20.58,21.22,20.485,21.07,313453,0
+PRAA.US,D,20250325,000000,21.03,21.325,20.9,20.93,209606,0
+PRAA.US,D,20250326,000000,21,21,20.605,20.73,156269,0
+PRAA.US,D,20250327,000000,20.82,21.275,20.35,21.05,378399,0
+PRAA.US,D,20250328,000000,20.99,21.09,20.44,20.52,254956,0
+PRAA.US,D,20250331,000000,20.21,20.83,20.195,20.62,250804,0
+PRAA.US,D,20250401,000000,20.53,21.385,20.53,21.35,301942,0
+PRAA.US,D,20250402,000000,21.01,22.01,20.915,21.96,221541,0
+PRAA.US,D,20250403,000000,20.97,21.88,20.41,20.49,363691,0
+PRAA.US,D,20250404,000000,19.72,20.045,18.5901,19.16,464332,0
+PRAA.US,D,20250407,000000,18.28,19.52,17.5043,17.94,440772,0
+PRAA.US,D,20250408,000000,18.21,18.815,15.94,16.25,626298,0
+PRAA.US,D,20250409,000000,16.1,18.47,15.9481,18.05,499615,0
+PRAA.US,D,20250410,000000,17.75,17.8,16.41,16.66,473655,0
+PRAA.US,D,20250411,000000,16.61,16.805,15.99,16.72,638918,0
+PRAA.US,D,20250414,000000,17.09,17.365,16.645,17.03,236283,0
+PRAA.US,D,20250415,000000,17.05,17.45,16.96,17.1,208078,0
+PRAA.US,D,20250416,000000,17.7,17.7,16.47,16.64,209017,0
+PRAA.US,D,20250417,000000,16.54,17.09,16.54,17.01,349251,0
+PRAA.US,D,20250421,000000,16.82,16.9616,16.025,16.47,245442,0
+PRAA.US,D,20250422,000000,16.73,17.235,16.57,17.21,228491,0
+PRAA.US,D,20250423,000000,17.72,18.11,17.38,17.45,259962,0
+PRAA.US,D,20250424,000000,17.84,18.395,17.4,18.36,217615,0
+PRAA.US,D,20250425,000000,18.09,18.36,18,18.25,181137,0
+PRAA.US,D,20250428,000000,18.24,18.63,18.215,18.53,332795,0
+PRAA.US,D,20250429,000000,18.44,18.67,18.03,18.56,185037,0
+PRAA.US,D,20250430,000000,18.19,18.6,17.73,18.3,291945,0
+PRAA.US,D,20250501,000000,18.33,18.5784,18.2625,18.39,169847,0
+PRAA.US,D,20250502,000000,18.56,19.5,18.29,19.3,289809,0
+PRAA.US,D,20250505,000000,19.16,19.83,19.16,19.2,379639,0
+PRAA.US,D,20250506,000000,14.45,15.85,12.91,13.57,3062862,0
+PRAA.US,D,20250507,000000,13.81,14.15,13,13.28,1320320,0
+PRAA.US,D,20250508,000000,13.65,14.19,13.383,13.69,867714,0
+PRAA.US,D,20250509,000000,13.71,14.1094,13.44,13.44,612390,0
+PRAA.US,D,20250512,000000,14.48,15.255,14.335,14.86,978264,0
+PRAA.US,D,20250513,000000,15.01,15.52,14.86,15.22,981038,0
+PRAA.US,D,20250514,000000,15.14,15.57,15.085,15.31,1264273,0
+PRAA.US,D,20250515,000000,15.31,15.59,15.11,15.37,540459,0
+PRAA.US,D,20250516,000000,15.48,15.86,15.37,15.49,619086,0
+PRAA.US,D,20250519,000000,15.17,15.4,14.65,14.81,377298,0
+PRAA.US,D,20250520,000000,14.82,14.89,14.42,14.84,520882,0
+PRAA.US,D,20250521,000000,14.67,14.67,13.54,13.56,403755,0
+PRAA.US,D,20250522,000000,13.46,13.935,13.31,13.81,555829,0
+PRAA.US,D,20250523,000000,13.32,13.89,13.22,13.63,453362,0
+PRAA.US,D,20250527,000000,13.89,14.14,13.61,13.94,451309,0
+PRAA.US,D,20250528,000000,13.89,14.09,13.75,13.84,425530,0
+PRAA.US,D,20250529,000000,13.96,14.371908,13.8,14.18,512611,0
+PRAA.US,D,20250530,000000,14.11,14.3,13.94,14.19,450087,0
+PRAA.US,D,20250602,000000,14.16,14.17,13.79,14.05,489537,0
+PRAA.US,D,20250603,000000,14.06,14.5,13.855,14.42,675229,0
+PRAA.US,D,20250604,000000,14.39,14.62,14.27,14.39,482022,0
+PRAA.US,D,20250605,000000,14.37,14.55,14.1,14.19,391576,0
+PRAA.US,D,20250606,000000,14.38,14.83,14.36,14.69,491256,0
+PRAA.US,D,20250609,000000,14.8,14.97,14.485,14.65,325863,0
+PRAA.US,D,20250610,000000,14.78,15.19,14.605,15.06,441968,0
+PRAA.US,D,20250611,000000,15.13,15.46,14.935,15.13,459834,0
+PRAA.US,D,20250612,000000,15,15.14,14.655,14.93,352783,0
+PRAA.US,D,20250613,000000,14.56,14.82,14.465,14.55,389537,0
+PRAA.US,D,20250616,000000,14.76,14.98,14.65,14.71,456816,0
+PRAA.US,D,20250617,000000,14.5,14.8,14.355,14.43,628265,0
+PRAA.US,D,20250618,000000,14.42,14.8,14.11,14.64,452778,0
+PRAA.US,D,20250620,000000,14.68,14.94,14.51,14.68,1344247,0
+PRAA.US,D,20250623,000000,14.6,14.795,14.24,14.75,752832,0
+PRAA.US,D,20250624,000000,15,15.4,14.925,15.29,529124,0
+PRAA.US,D,20250625,000000,15.36,15.36,14.83,14.84,357649,0
+PRAA.US,D,20250626,000000,14.85,15.9199,14.69,15.24,798696,0
+PRAA.US,D,20250627,000000,15.28,15.4391,14.9202,15.09,568407,0
+PRAA.US,D,20250630,000000,15.25,15.25,14.73,14.75,334243,0
+PRAA.US,D,20250701,000000,14.62,15.66,14.62,15.2,294723,0
+PRAA.US,D,20250702,000000,15.22,15.6,15.2,15.38,294997,0
+PRAA.US,D,20250703,000000,15.52,15.74,15.5,15.62,203209,0
+PRAA.US,D,20250707,000000,15.39,15.74,15.29,15.38,263103,0
+PRAA.US,D,20250708,000000,15.53,16.1,15.455,15.81,402148,0
+PRAA.US,D,20250709,000000,15.85,16.19,15.76,16.1,328351,0
+PRAA.US,D,20250710,000000,16.07,16.41,15.245,16.24,333259,0
+PRAA.US,D,20250711,000000,16.34,16.34,15.69,15.79,269667,0
+PRAA.US,D,20250714,000000,15.71,15.87,15.43,15.86,220969,0
+PRAA.US,D,20250715,000000,15.91,15.92,15.39,15.39,260913,0
+PRAA.US,D,20250716,000000,15.44,15.61,15.19,15.53,449799,0
+PRAA.US,D,20250717,000000,15.44,15.99,15.305,15.87,287453,0
+PRAA.US,D,20250718,000000,15.99,16.1567,15.48,15.58,296587,0
+PRAA.US,D,20250721,000000,15.76,15.8243,15.46,15.47,262179,0
+PRAA.US,D,20250722,000000,15.45,15.995,15.45,15.77,276937,0
+PRAA.US,D,20250723,000000,15.97,16.49,15.79,16.39,301333,0
+PRAA.US,D,20250724,000000,16.36,16.38,15.93,15.94,277073,0
+PRAA.US,D,20250725,000000,15.95,16.02,15.7,15.75,252522,0
+PRAA.US,D,20250728,000000,15.76,15.81,15.56,15.65,245754,0
+PRAA.US,D,20250729,000000,15.71,15.93,15.59,15.68,288857,0
+PRAA.US,D,20250730,000000,15.94,15.985,15.4,15.54,246147,0
+PRAA.US,D,20250731,000000,15.33,15.55,15.04,15.2,355811,0
+PRAA.US,D,20250801,000000,14.8,15.1,14.55,15.06,380767,0
+PRAA.US,D,20250804,000000,15.23,15.7,15.155,15.63,370466,0
+PRAA.US,D,20250805,000000,18.57,18.57,15.45,15.56,951314,0
+PRAA.US,D,20250806,000000,15.59,15.825,15.201,15.63,379415,0
+PRAA.US,D,20250807,000000,15.8,16,15.585,15.66,357986,0
+PRAA.US,D,20250808,000000,15.71,16.535,15.19,15.41,266504,0
+PRAA.US,D,20250811,000000,15.41,15.61,15.22,15.27,251231,0
+PRAA.US,D,20250812,000000,15.88,16.29,15.38,16.16,304408,0
+PRAA.US,D,20250813,000000,16.28,16.65,16.1,16.63,296056,0
+PRAA.US,D,20250814,000000,16.31,16.555,16.16,16.51,210672,0
+PRAA.US,D,20250815,000000,16.62,16.67,15.86,16.2,373628,0
+PRAA.US,D,20250818,000000,16.14,16.34,15.97,16.31,307072,0
+PRAA.US,D,20250819,000000,16.4,16.63,16.32,16.63,203342,0
+PRAA.US,D,20250820,000000,16.64,16.74,16.14,16.24,171025,0
+PRAA.US,D,20250821,000000,16.07,16.235,15.99,16.18,193321,0
+PRAA.US,D,20250822,000000,16.29,17.4899,16.21,17.34,320255,0
+PRAA.US,D,20250825,000000,17.22,17.385,17.12,17.24,232970,0
+PRAA.US,D,20250826,000000,17.23,17.33,17.09,17.14,205493,0
+PRAA.US,D,20250827,000000,17.02,17.3,16.97,17.09,149878,0
+PRAA.US,D,20250828,000000,17.18,17.38,16.84,16.95,230714,0
+PRAA.US,D,20250829,000000,16.95,17.15,16.875,17.09,163564,0
+PRAA.US,D,20250902,000000,16.81,16.915,16.64,16.9,171733,0
+PRAA.US,D,20250903,000000,16.73,16.985,16.7,16.88,164322,0
+PRAA.US,D,20250904,000000,16.93,16.975,16.7,16.96,151746,0
+PRAA.US,D,20250905,000000,17.08,17.45,16.92,17.18,181521,0
+PRAA.US,D,20250908,000000,17.25,17.4,16.84,17.21,215788,0
+PRAA.US,D,20250909,000000,17.23,17.23,16.88,16.9,176737,0
+PRAA.US,D,20250910,000000,16.83,16.8794,16.565,16.7,178564,0
+PRAA.US,D,20250911,000000,16.66,17.36,16.66,17.32,246418,0
+PRAA.US,D,20250912,000000,17.17,17.33,16.77,16.82,182677,0
+PRAA.US,D,20250915,000000,16.89,17.015,16.61,16.67,265179,0
+PRAA.US,D,20250916,000000,16.68,16.76,16.41,16.59,323296,0
+PRAA.US,D,20250917,000000,16.57,17.46,16.42,16.7,435425,0
+PRAA.US,D,20250918,000000,16.83,17.4,16.72,17.29,464045,0
+PRAA.US,D,20250919,000000,17.37,17.37,16.505,16.58,950322,0
+PRAA.US,D,20250922,000000,16.53,16.96,16.5,16.7,448526,0
+PRAA.US,D,20250923,000000,16.86,17.06,16.37,16.44,484806,0
+PRAA.US,D,20250924,000000,16.44,16.54,15.83,15.87,196209,0
+PRAA.US,D,20250925,000000,15.73,15.94,15.54,15.9,205488,0
+PRAA.US,D,20250926,000000,15.92,16.1,15.78,16.04,223437,0
+PRAA.US,D,20250929,000000,16.17,16.21,15.717,15.98,340161,0
+PRAA.US,D,20250930,000000,15.85,16.03,14.925,15.44,333219,0
+PRAA.US,D,20251001,000000,15.37,15.5826,15.02,15.21,265007,0
+PRAA.US,D,20251002,000000,15.16,15.25,14.9,15.04,275310,0
+PRAA.US,D,20251003,000000,15.04,15.28,14.79,14.85,281424,0
+PRAA.US,D,20251006,000000,14.9,15.355,14.105,14.16,439466,0
+PRAA.US,D,20251007,000000,14.1,14.195,13.79,13.88,283520,0
+PRAA.US,D,20251008,000000,13.9,14.23,13.82,13.94,269992,0
+PRAA.US,D,20251009,000000,13.89,13.945,13.6241,13.73,227341,0
+PRAA.US,D,20251010,000000,13.76,13.9999,13.37,13.39,279209,0
+PRAA.US,D,20251013,000000,13.55,13.73,13.37,13.61,258805,0
+PRAA.US,D,20251014,000000,13.44,14.435,13.44,14.31,530342,0
+PRAA.US,D,20251015,000000,14.49,14.6,13.94,13.95,263489,0
+PRAA.US,D,20251016,000000,14.08,14.185,13.25,13.33,267061,0
+PRAA.US,D,20251017,000000,13.27,13.6675,13.27,13.53,271017,0
+PRAA.US,D,20251020,000000,13.68,13.81,13.49,13.75,341414,0
+PRAA.US,D,20251021,000000,13.75,14.18,13.7,14.03,223740,0
+PRAA.US,D,20251022,000000,14.06,14.27,13.97,14.2,270499,0
+PRAA.US,D,20251023,000000,14.23,14.39,14.05,14.31,239348,0
+PRAA.US,D,20251024,000000,14.48,14.84,14.455,14.76,199875,0
+PRAA.US,D,20251027,000000,14.82,14.98,14.605,14.79,174524,0
+PRAA.US,D,20251028,000000,14.66,14.7449,14.435,14.65,246767,0
+PRAA.US,D,20251029,000000,14.55,14.57,13.73,13.93,242411,0
+PRAA.US,D,20251030,000000,13.83,14.295,13.69,13.73,295284,0
+PRAA.US,D,20251031,000000,13.65,13.84,13.56,13.71,265986,0
+PRAA.US,D,20251103,000000,13.72,14.7,13.41,14.65,466612,0
+PRAA.US,D,20251104,000000,14.29,14.32,12.29,13.04,999760,0
+PRAA.US,D,20251105,000000,13.05,13.895,12.83,13.555,644409,0
+PRAA.US,D,20251106,000000,13.66,14.31,13.6,13.66,462445,0
+PRAA.US,D,20251107,000000,13.72,14.98,13.63,14.745,634169,0
+PRAA.US,D,20251110,000000,14.89,15.6,14.7,15.25,607661,0
+PRAA.US,D,20251111,000000,15.38,16.04,15.1801,16,459124,0
+PRAA.US,D,20251112,000000,15.95,16.323,15.75,15.96,378511,0
+PRAA.US,D,20251113,000000,15.89,16.2499,15.7588,15.93,538357,0
+PRAA.US,D,20251114,000000,15.83,16.39,15.71,16.33,372683,0
+PRAA.US,D,20251117,000000,16.31,16.5601,15.72,16.01,450952,0
+PRAA.US,D,20251118,000000,15.97,16.395,15.93,16.36,402473,0
+PRAA.US,D,20251119,000000,16.31,16.54,15.97,16.2,362629,0
+PRAA.US,D,20251120,000000,16.24,16.475,15.135,15.24,392082,0
+PRAA.US,D,20251121,000000,15.33,15.965,15.25,15.54,496144,0
+PRAA.US,D,20251124,000000,15.47,15.47,15.04,15.19,714651,0
+PRAA.US,D,20251125,000000,15.29,16.05,15.255,15.97,690580,0
+PRAA.US,D,20251126,000000,15.91,16.57,15.8513,16.28,456235,0
+PRAA.US,D,20251128,000000,16.3,16.46,16.0652,16.2,159265,0
+PRAA.US,D,20251201,000000,15.98,16.339,15.7,16.29,296272,0
+PRAA.US,D,20251202,000000,16.32,16.66,15.9,16.57,493482,0
+PRAA.US,D,20251203,000000,16.68,17.105,16.58,17.09,283197,0
+PRAA.US,D,20251204,000000,17.01,17.3,16.98,17.23,193906,0
+PRAA.US,D,20251205,000000,17.21,17.38,16.995,17.08,247343,0
+PRAA.US,D,20251208,000000,17.3,17.47,17.0258,17.35,236938,0
+PRAA.US,D,20251209,000000,17.29,17.49,16.77,17.25,309799,0
+PRAA.US,D,20251210,000000,17.22,18.37,17.035,18.07,369659,0
+PRAA.US,D,20251211,000000,18.11,18.35,17.78,18.01,383931,0
+PRAA.US,D,20251212,000000,18.16,18.1739,17.29,17.38,440311,0
+PRAA.US,D,20251215,000000,17.44,17.745,16.48,16.63,405741,0
+PRAA.US,D,20251216,000000,16.69,17.31,16.63,16.91,498536,0
+PRAA.US,D,20251217,000000,16.91,17.285,16.75,16.82,492634,0
+PRAA.US,D,20251218,000000,16.96,16.97,16.55,16.82,485974,0
+PRAA.US,D,20251219,000000,16.71,17.1,16.585,16.94,1905487,0
+PRAA.US,D,20251222,000000,16.96,17.55,16.94,17.52,373500,0
+PRAA.US,D,20251223,000000,17.51,17.61,16.9661,17.37,337852,0
+PRAA.US,D,20251224,000000,17.36,17.67,17.26,17.52,117842,0
+PRAA.US,D,20251226,000000,17.48,17.725,17.39,17.62,146843,0
+PRAA.US,D,20251229,000000,17.65,17.765,17.03,17.71,263088,0
+PRAA.US,D,20251230,000000,17.65,17.81,17.52,17.72,162973,0
+PRAA.US,D,20251231,000000,17.72,17.74,17.39,17.69,232573,0
+PRAA.US,D,20260102,000000,17.76,17.76,17.285,17.48,274403,0
+PRAA.US,D,20260105,000000,17.42,18.02,17.42,17.68,244449,0
+PRAA.US,D,20260106,000000,17.62,17.62,16.79,16.99,280271,0
+PRAA.US,D,20260107,000000,17.14,17.165,16.5611,16.89,345438,0
+PRAA.US,D,20260108,000000,16.75,17.15,16.69,17.11,240764,0
+PRAA.US,D,20260109,000000,17.12,17.7836,16.88,17.55,246171,0
+PRAA.US,D,20260112,000000,17.37,17.37,16.595,16.7,215894,0
+PRAA.US,D,20260113,000000,16.72,16.79,16.45,16.58,276658,0
+PRAA.US,D,20260114,000000,16.53,16.67,16.19,16.47,247093,0
+PRAA.US,D,20260115,000000,16.52,16.96,16.39,16.55,329750,0
+PRAA.US,D,20260116,000000,16.52,16.7,16.46,16.64,236590,0
+PRAA.US,D,20260120,000000,16.19,16.33,15.71,15.75,228938,0
+PRAA.US,D,20260121,000000,15.76,16.39,15.76,16.38,274257,0
+PRAA.US,D,20260122,000000,16.55,17.27,16.52,16.66,298639,0
+PRAA.US,D,20260123,000000,16.51,16.5837,15.81,15.91,181605,0
+PRAA.US,D,20260126,000000,15.85,16.315,15.77,16.17,193183,0
+PRAA.US,D,20260127,000000,16.14,16.16,15.56,15.81,247629,0
+PRAA.US,D,20260128,000000,15.16,15.16,12.8999,12.955,1137839,0
+PRAA.US,D,20260129,000000,13.04,13.087,12.53,12.79,737190,0
+PRAA.US,D,20260130,000000,12.68,12.86,12.31,12.79,602753,0
+PRAA.US,D,20260202,000000,12.75,13.17,12.64,12.87,637337,0
+PRAA.US,D,20260203,000000,12.75,13.015,11.75,11.99,717049,0
+PRAA.US,D,20260204,000000,12.02,12.165,11.51,11.57,636799,0
+PRAA.US,D,20260205,000000,11.58,11.75,10.9891,11.28,878083,0
+PRAA.US,D,20260206,000000,11.43,11.8,11.27,11.45,719640,0
+PRAA.US,D,20260209,000000,11.38,11.6,11.21,11.23,396873,0
+PRAA.US,D,20260210,000000,11.21,11.64,11.2,11.35,531430,0
+PRAA.US,D,20260211,000000,11.36,11.36,10.82,10.91,481063,0
+PRAA.US,D,20260212,000000,10.99,11.295,10.33,10.7,790090,0
+PRAA.US,D,20260213,000000,10.7,10.935,10.49,10.86,684791,0
+PRAA.US,D,20260217,000000,10.87,11.16,10.725,11,583752,0
+PRAA.US,D,20260218,000000,11.01,11.52,10.85,11.47,459352,0
diff --git a/daily/us/nasdaq stocks/2/prta.us.txt b/daily/us/nasdaq stocks/2/prta.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..211e892d8e9d1d479bf384784f30d7f65b5e757e
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/prta.us.txt	
@@ -0,0 +1,3307 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PRTA.US,D,20121226,000000,7.1,7.2,6.76,6.8,256359,0
+PRTA.US,D,20121227,000000,6.75,7.05,6.7,6.9,159164,0
+PRTA.US,D,20121228,000000,6.73,6.94,6.6,6.87,712659,0
+PRTA.US,D,20121231,000000,6.95,7.33,6.87,7.33,283333,0
+PRTA.US,D,20130102,000000,7.5,7.5,6.7,7,362820,0
+PRTA.US,D,20130103,000000,6.92,7.1,6.75,6.83,222985,0
+PRTA.US,D,20130104,000000,6.65,6.71,6.5,6.55,329835,0
+PRTA.US,D,20130107,000000,6.5,6.6,6.18,6.29,390269,0
+PRTA.US,D,20130108,000000,6.07,6.24,6,6,392758,0
+PRTA.US,D,20130109,000000,6.01,6.18,5.985,6.04,196235,0
+PRTA.US,D,20130110,000000,5.91,6.23,5.89,6.1,690314,0
+PRTA.US,D,20130111,000000,5.76,6.49,5.76,6.43,554985,0
+PRTA.US,D,20130114,000000,6.25,6.59,6.25,6.46,274866,0
+PRTA.US,D,20130115,000000,6.46,6.48,6.07,6.26,276397,0
+PRTA.US,D,20130116,000000,6.03,6.3,5.9,5.97,305740,0
+PRTA.US,D,20130117,000000,5.95,6.26,5.81,5.84,172329,0
+PRTA.US,D,20130118,000000,5.64,6.16,5.64,6.14,146015,0
+PRTA.US,D,20130122,000000,5.96,6.08,5.82,5.96,80436,0
+PRTA.US,D,20130123,000000,6.14,6.2,5.81,6.01,125600,0
+PRTA.US,D,20130124,000000,5.88,6.2,5.88,6,40989,0
+PRTA.US,D,20130125,000000,5.89,6.25,5.87,6.11,54600,0
+PRTA.US,D,20130128,000000,6.27,6.28,5.97,6.05,201073,0
+PRTA.US,D,20130129,000000,6,6.24,6,6.13,13821,0
+PRTA.US,D,20130130,000000,6.24,6.26,6.05,6.05,17582,0
+PRTA.US,D,20130131,000000,6.02,6.24,6,6.01,242359,0
+PRTA.US,D,20130201,000000,6.01,6.74,5.9,6.44,78422,0
+PRTA.US,D,20130204,000000,6.5,6.7,6.28,6.63,31089,0
+PRTA.US,D,20130205,000000,6.56,6.68,6.47,6.51,46515,0
+PRTA.US,D,20130206,000000,6.5,6.74,6.34,6.7,50587,0
+PRTA.US,D,20130207,000000,6.61,6.89,6.35,6.62,23253,0
+PRTA.US,D,20130208,000000,7,7,6.26,6.27,39385,0
+PRTA.US,D,20130211,000000,6.35,6.56,6.03,6.07,33671,0
+PRTA.US,D,20130212,000000,6.05,6.24,6.02,6.24,30779,0
+PRTA.US,D,20130213,000000,6.08,6.22,6,6.05,236287,0
+PRTA.US,D,20130214,000000,6.02,6.3,6.02,6.22,40392,0
+PRTA.US,D,20130215,000000,6.17,6.31,6.01,6.01,106147,0
+PRTA.US,D,20130219,000000,6.16,6.16,6,6.1,131289,0
+PRTA.US,D,20130220,000000,6.05,6.45,6.02,6.24,59965,0
+PRTA.US,D,20130221,000000,6.07,6.49,6.07,6.33,44391,0
+PRTA.US,D,20130222,000000,6.48,6.68,6.37,6.57,59873,0
+PRTA.US,D,20130225,000000,6.56,6.6,6.4,6.5,56933,0
+PRTA.US,D,20130226,000000,6.22,6.57,6.22,6.55,18058,0
+PRTA.US,D,20130227,000000,6.41,6.54,6.33,6.48,28878,0
+PRTA.US,D,20130228,000000,6.48,6.6,6.16,6.17,180063,0
+PRTA.US,D,20130301,000000,6.1,6.42,6.1,6.18,40399,0
+PRTA.US,D,20130304,000000,6.19,6.44,6.19,6.44,22510,0
+PRTA.US,D,20130305,000000,6.37,6.5492,6.25,6.25,13994,0
+PRTA.US,D,20130306,000000,6.5,6.5,6.21,6.28,28138,0
+PRTA.US,D,20130307,000000,6.3,6.51,6.27,6.51,79862,0
+PRTA.US,D,20130308,000000,6.33,6.529,6.285,6.41,13389,0
+PRTA.US,D,20130311,000000,6.41,6.64,6.41,6.56,42931,0
+PRTA.US,D,20130312,000000,6.5,6.6,6.5,6.6,14209,0
+PRTA.US,D,20130313,000000,6.52,6.64,6.52,6.57,23500,0
+PRTA.US,D,20130314,000000,6.58,6.63,6.53,6.62,13066,0
+PRTA.US,D,20130315,000000,6.035,6.56,6.035,6.44,111479,0
+PRTA.US,D,20130318,000000,6.41,6.65,6.41,6.65,11832,0
+PRTA.US,D,20130319,000000,6.61,6.61,6.44,6.45,13266,0
+PRTA.US,D,20130320,000000,6.42,6.65,6.41,6.57,17322,0
+PRTA.US,D,20130321,000000,6.6,6.79,6.43,6.78,317789,0
+PRTA.US,D,20130322,000000,6.72,6.72,6.59,6.64,9663,0
+PRTA.US,D,20130325,000000,6.63,6.729,6.5,6.5,5209,0
+PRTA.US,D,20130326,000000,6.53,6.68,6.51,6.59,8082,0
+PRTA.US,D,20130327,000000,6.58,6.68,6.49,6.635,36352,0
+PRTA.US,D,20130328,000000,6.53,6.69,6.43,6.69,7198,0
+PRTA.US,D,20130401,000000,6.59,6.74,6.51,6.725,19581,0
+PRTA.US,D,20130402,000000,6.58,6.69,6.49,6.61,48206,0
+PRTA.US,D,20130403,000000,6.62,6.75,6.6,6.6,15730,0
+PRTA.US,D,20130404,000000,6.67,6.74,6.61,6.64,24642,0
+PRTA.US,D,20130405,000000,6.56,6.76,6.56,6.76,19489,0
+PRTA.US,D,20130408,000000,6.65,6.9601,6.56,6.73,27303,0
+PRTA.US,D,20130409,000000,6.9,7.48,6.68,7.44,30903,0
+PRTA.US,D,20130410,000000,7.2,7.7399,7.18,7.63,14589,0
+PRTA.US,D,20130411,000000,7.6,7.85,7.531,7.85,33260,0
+PRTA.US,D,20130412,000000,7.51,8.009,7.51,7.86,29501,0
+PRTA.US,D,20130415,000000,7.89,8.01,7.5,8,14672,0
+PRTA.US,D,20130416,000000,7.99,8,7.66,7.93,9692,0
+PRTA.US,D,20130417,000000,7.81,8,7.73,7.88,18044,0
+PRTA.US,D,20130418,000000,7.8,8.13,7.75,8.02,32287,0
+PRTA.US,D,20130419,000000,7.99,8.05,7.85,7.85,78168,0
+PRTA.US,D,20130422,000000,7.85,8,7.8,8,96078,0
+PRTA.US,D,20130423,000000,7.9,8,7.9,8,105389,0
+PRTA.US,D,20130424,000000,7.99,8,7.9,7.94,14890,0
+PRTA.US,D,20130425,000000,7.99,8.02,7.95,7.97,41975,0
+PRTA.US,D,20130426,000000,8,8.449,7.97,8.28,115513,0
+PRTA.US,D,20130429,000000,8.25,8.35,8.25,8.35,14509,0
+PRTA.US,D,20130430,000000,8.29,8.4,8.26,8.26,34649,0
+PRTA.US,D,20130501,000000,8.27,8.35,8.21,8.21,30127,0
+PRTA.US,D,20130502,000000,8.2,8.3,8.2,8.3,5782,0
+PRTA.US,D,20130503,000000,8.29,8.39,8.18,8.31,79235,0
+PRTA.US,D,20130506,000000,8.31,8.39,8.27,8.38,21458,0
+PRTA.US,D,20130507,000000,8.24,8.43,8.19,8.32,30190,0
+PRTA.US,D,20130508,000000,8.28,8.35,8,8,22875,0
+PRTA.US,D,20130509,000000,8.21,8.3,8.19,8.29,191705,0
+PRTA.US,D,20130510,000000,8.299,8.3,8.2,8.275,28000,0
+PRTA.US,D,20130513,000000,8.24,8.35,8.2,8.2,49875,0
+PRTA.US,D,20130514,000000,8.2,8.3965,8.2,8.34,23156,0
+PRTA.US,D,20130515,000000,8.39,8.39,8.25,8.25,35121,0
+PRTA.US,D,20130516,000000,8.25,9.37,8.25,9.33,87954,0
+PRTA.US,D,20130517,000000,9.33,10.15,9.33,9.86,688572,0
+PRTA.US,D,20130520,000000,9.89,10.24,9.5,10,56904,0
+PRTA.US,D,20130521,000000,10.11,10.66,10.11,10.55,35497,0
+PRTA.US,D,20130522,000000,10.55,10.9,10,10,86626,0
+PRTA.US,D,20130523,000000,9.72,10.499,9.41,10.1,8933,0
+PRTA.US,D,20130524,000000,10.03,10.85,10.03,10.28,12342,0
+PRTA.US,D,20130528,000000,11.36,11.36,9.98,10.7,15516,0
+PRTA.US,D,20130529,000000,10.62,11.02,10.35,10.35,45187,0
+PRTA.US,D,20130530,000000,10.45,10.989,10.45,10.55,55025,0
+PRTA.US,D,20130531,000000,10.6,10.65,9.75,9.94,55548,0
+PRTA.US,D,20130603,000000,10.03,10.33,9.75,9.75,15912,0
+PRTA.US,D,20130604,000000,9.75,10.09,9.51,9.51,15928,0
+PRTA.US,D,20130605,000000,9.5,9.79,9.14,9.45,41245,0
+PRTA.US,D,20130606,000000,9.37,10.17,9.36,9.48,11055,0
+PRTA.US,D,20130607,000000,9.46,10.8,9.46,10.79,23264,0
+PRTA.US,D,20130610,000000,10.79,11,10.78,10.93,26744,0
+PRTA.US,D,20130611,000000,10.85,11.332,10.85,11.01,15882,0
+PRTA.US,D,20130612,000000,11.01,11.01,10.17,10.98,26653,0
+PRTA.US,D,20130613,000000,10.62,11.36,10.46,10.56,14157,0
+PRTA.US,D,20130614,000000,10.79,11.55,10.45,11.36,114364,0
+PRTA.US,D,20130617,000000,11.43,11.46,10.92,11.01,87560,0
+PRTA.US,D,20130618,000000,11.06,12.89,11,12.77,80685,0
+PRTA.US,D,20130619,000000,12.82,13.84,12.51,13,88967,0
+PRTA.US,D,20130620,000000,13.04,14,13.04,13.71,93733,0
+PRTA.US,D,20130621,000000,13.5,13.769,11.95,12.06,142699,0
+PRTA.US,D,20130624,000000,12.08,12.339,11.14,11.36,65946,0
+PRTA.US,D,20130625,000000,11.57,11.95,11.4,11.68,33073,0
+PRTA.US,D,20130626,000000,11.69,12.22,10.68,11.18,52208,0
+PRTA.US,D,20130627,000000,11.38,12.31,10.95,11.95,96175,0
+PRTA.US,D,20130628,000000,12.01,13.36,12.01,12.91,1657217,0
+PRTA.US,D,20130701,000000,13,13.52,12.57,12.98,108085,0
+PRTA.US,D,20130702,000000,12.99,13.38,12.27,12.39,102569,0
+PRTA.US,D,20130703,000000,12.3,12.71,12.16,12.59,17233,0
+PRTA.US,D,20130705,000000,12.78,12.81,12.14,12.53,23755,0
+PRTA.US,D,20130708,000000,12.7,12.9,12.57,12.72,59477,0
+PRTA.US,D,20130709,000000,12.25,13.35,12.25,13.15,69793,0
+PRTA.US,D,20130710,000000,13.18,13.45,13.03,13.2,115484,0
+PRTA.US,D,20130711,000000,13.39,13.87,13.171,13.4,185651,0
+PRTA.US,D,20130712,000000,13.34,15.58,13.34,15.53,66109,0
+PRTA.US,D,20130715,000000,15.53,18.2,15.53,16.75,171492,0
+PRTA.US,D,20130716,000000,17.12,18,16.21,16.66,77931,0
+PRTA.US,D,20130717,000000,16.73,17.319,16.66,16.97,40000,0
+PRTA.US,D,20130718,000000,16.98,17.695,16.93,17.29,55501,0
+PRTA.US,D,20130719,000000,17.17,17.59,16.49,16.58,55435,0
+PRTA.US,D,20130722,000000,16.69,17.289,16.12,16.42,84215,0
+PRTA.US,D,20130723,000000,16.58,16.78,16.11,16.68,77213,0
+PRTA.US,D,20130724,000000,16.9,17.38,16.61,17.18,162877,0
+PRTA.US,D,20130725,000000,17.12,17.36,16.88,17.25,132909,0
+PRTA.US,D,20130726,000000,17.08,17.37,16.95,17.25,19777,0
+PRTA.US,D,20130729,000000,17.2,17.3,16.715,16.99,72477,0
+PRTA.US,D,20130730,000000,16.95,17.19,16.68,16.73,19189,0
+PRTA.US,D,20130731,000000,16.69,17.53,16.65,17.37,49683,0
+PRTA.US,D,20130801,000000,17.34,18.19,16.88,17.63,58956,0
+PRTA.US,D,20130802,000000,17.49,17.91,17.41,17.65,53405,0
+PRTA.US,D,20130805,000000,17.8,17.8,17.5,17.64,16647,0
+PRTA.US,D,20130806,000000,17.61,17.62,17.05,17.145,49130,0
+PRTA.US,D,20130807,000000,17.15,17.49,17.15,17.16,13232,0
+PRTA.US,D,20130808,000000,17.32,17.32,16.69,16.89,37177,0
+PRTA.US,D,20130809,000000,16.92,16.92,15.5,15.75,61828,0
+PRTA.US,D,20130812,000000,15.49,16.32,15,16.26,51526,0
+PRTA.US,D,20130813,000000,16.37,16.37,15.74,16,125858,0
+PRTA.US,D,20130814,000000,16,16.16,15.71,16,104614,0
+PRTA.US,D,20130815,000000,16,16.71,15.83,16.09,994421,0
+PRTA.US,D,20130816,000000,16,16.62,15.62,16.05,295505,0
+PRTA.US,D,20130819,000000,16.15,17.89,15.75,17.03,89419,0
+PRTA.US,D,20130820,000000,17,17.47,17,17.25,28565,0
+PRTA.US,D,20130821,000000,17.46,17.46,16.48,17.28,49178,0
+PRTA.US,D,20130822,000000,17.26,17.75,17.17,17.72,26684,0
+PRTA.US,D,20130823,000000,17.64,18.84,17.64,18.76,50319,0
+PRTA.US,D,20130826,000000,18.88,22.48,18.86,20.99,116503,0
+PRTA.US,D,20130827,000000,20.91,21.318,19.28,20.082,62319,0
+PRTA.US,D,20130828,000000,19.98,21.265,19,20.73,25233,0
+PRTA.US,D,20130829,000000,20.64,21.75,19.76,21.18,63294,0
+PRTA.US,D,20130830,000000,21.1,21.43,19.73,20.04,32111,0
+PRTA.US,D,20130903,000000,20.06,20.58,19.85,20.17,42256,0
+PRTA.US,D,20130904,000000,20.02,20.64,19.75,20.2,60374,0
+PRTA.US,D,20130905,000000,20.2,20.78,20.1,20.14,81850,0
+PRTA.US,D,20130906,000000,20.04,20.39,19.63,19.71,107283,0
+PRTA.US,D,20130909,000000,20,20.09,19.78,20,37843,0
+PRTA.US,D,20130910,000000,19.94,20.54,19.56,19.99,103914,0
+PRTA.US,D,20130911,000000,19.86,20.39,19.61,19.77,36023,0
+PRTA.US,D,20130912,000000,19.7,20.22,19.7,19.78,34947,0
+PRTA.US,D,20130913,000000,19.79,20.35,19.68,20.15,44043,0
+PRTA.US,D,20130916,000000,20.35,20.53,19.835,20.095,51591,0
+PRTA.US,D,20130917,000000,20.25,20.46,20.04,20.22,64910,0
+PRTA.US,D,20130918,000000,20.02,20.09,19.04,19.78,49797,0
+PRTA.US,D,20130919,000000,19.44,20.28,19.36,20.18,52809,0
+PRTA.US,D,20130920,000000,20.17,21.82,19.76,20.98,148863,0
+PRTA.US,D,20130923,000000,20.77,21.1,20.42,20.97,29660,0
+PRTA.US,D,20130924,000000,20.92,20.92,19.6,19.86,93900,0
+PRTA.US,D,20130925,000000,19.8,20.55,19.78,20.04,29200,0
+PRTA.US,D,20130926,000000,20.08,20.45,19.5,19.99,34541,0
+PRTA.US,D,20130927,000000,19.97,20.32,19.1,20.24,45500,0
+PRTA.US,D,20130930,000000,20.24,20.75,19.73,20.23,192700,0
+PRTA.US,D,20131001,000000,20.17,20.17,18.93,20.04,142200,0
+PRTA.US,D,20131002,000000,19.98,23.48,19.85,23.37,226800,0
+PRTA.US,D,20131003,000000,23.69,25.26,21.95,22.08,2404900,0
+PRTA.US,D,20131004,000000,22.25,23.1,21.99,22.07,296504,0
+PRTA.US,D,20131007,000000,22,22.4,21.25,21.97,298100,0
+PRTA.US,D,20131008,000000,22,22.19,21.15,21.2,220900,0
+PRTA.US,D,20131009,000000,21.25,21.31,20.25,20.75,313400,0
+PRTA.US,D,20131010,000000,20.95,21.32,20.44,21,152600,0
+PRTA.US,D,20131011,000000,20.91,21.15,20.26,20.67,303300,0
+PRTA.US,D,20131014,000000,20.6,20.6,20.25,20.39,75800,0
+PRTA.US,D,20131015,000000,20.27,20.43,19.75,20.33,143700,0
+PRTA.US,D,20131016,000000,20.41,20.59,19.91,19.93,82800,0
+PRTA.US,D,20131017,000000,19.82,21,19.52,20.67,104137,0
+PRTA.US,D,20131018,000000,20.96,21.02,20.36,20.97,83000,0
+PRTA.US,D,20131021,000000,20.93,22.15,20.68,21.83,137900,0
+PRTA.US,D,20131022,000000,21.92,22.74,21.79,22.68,188500,0
+PRTA.US,D,20131023,000000,22.64,22.85,21.95,22.7,134100,0
+PRTA.US,D,20131024,000000,22.64,23.09,22.28,22.86,209500,0
+PRTA.US,D,20131025,000000,23,23.6,22.72,23.6,87500,0
+PRTA.US,D,20131028,000000,23.69,23.99,23.27,23.74,106000,0
+PRTA.US,D,20131029,000000,23.85,24.38,23.63,24.09,93500,0
+PRTA.US,D,20131030,000000,24.15,24.4,23.88,24.21,168900,0
+PRTA.US,D,20131031,000000,24.52,24.77,23.7,24.04,664700,0
+PRTA.US,D,20131101,000000,24.02,24.68,23.72,24.26,153000,0
+PRTA.US,D,20131104,000000,24.5,24.64,24.22,24.34,79500,0
+PRTA.US,D,20131105,000000,24.24,24.4,23.82,24.18,77200,0
+PRTA.US,D,20131106,000000,24.34,24.34,23.77,23.85,161772,0
+PRTA.US,D,20131107,000000,23.9,24.17,23.27,23.29,63600,0
+PRTA.US,D,20131108,000000,23.31,25,23.31,24.9,81716,0
+PRTA.US,D,20131111,000000,25.03,26.49,25,25.86,111000,0
+PRTA.US,D,20131112,000000,25.86,25.86,25.37,25.54,19100,0
+PRTA.US,D,20131113,000000,25.37,27.09,25.37,27.07,48900,0
+PRTA.US,D,20131114,000000,27.15,27.49,26.8,27.09,102500,0
+PRTA.US,D,20131115,000000,26.88,27.7,26.62,26.72,62606,0
+PRTA.US,D,20131118,000000,26.85,27.57,25.79,25.93,76200,0
+PRTA.US,D,20131119,000000,25.86,26.81,25.5,26.25,31100,0
+PRTA.US,D,20131120,000000,26.42,27.45,26.01,26.17,40000,0
+PRTA.US,D,20131121,000000,26.38,26.38,25.38,25.55,87250,0
+PRTA.US,D,20131122,000000,25.65,27.25,25,27.11,92500,0
+PRTA.US,D,20131125,000000,27.24,27.789,26.74,26.93,60758,0
+PRTA.US,D,20131126,000000,27,28.49,26.96,27.98,169400,0
+PRTA.US,D,20131127,000000,28.08,28.47,26.99,27.71,46794,0
+PRTA.US,D,20131129,000000,27.94,28.25,27.3,28.23,16159,0
+PRTA.US,D,20131202,000000,28.23,29.25,28.23,28.56,55349,0
+PRTA.US,D,20131203,000000,28.54,29.17,26.82,27.35,100000,0
+PRTA.US,D,20131204,000000,27.14,27.47,26.35,26.69,65700,0
+PRTA.US,D,20131205,000000,26.61,27.43,26.37,27.3,55900,0
+PRTA.US,D,20131206,000000,27.52,28.523,27.11,28.05,99929,0
+PRTA.US,D,20131209,000000,28.08,28.49,27.71,28.02,61600,0
+PRTA.US,D,20131210,000000,27.91,28.5,27.6,28.16,110000,0
+PRTA.US,D,20131211,000000,28.11,28.49,27.3,27.39,327966,0
+PRTA.US,D,20131212,000000,29.2,30.55,27.21,27.73,971400,0
+PRTA.US,D,20131213,000000,27.73,28.45,27.3,28.16,171300,0
+PRTA.US,D,20131216,000000,28.33,29.92,27.92,29.04,267702,0
+PRTA.US,D,20131217,000000,29.14,29.75,28.01,28.08,126600,0
+PRTA.US,D,20131218,000000,28.42,28.64,27.27,28.02,171800,0
+PRTA.US,D,20131219,000000,28.05,28.5,27.222,27.73,128461,0
+PRTA.US,D,20131220,000000,27.88,28.35,27.08,27.5,760100,0
+PRTA.US,D,20131223,000000,27.55,28.2,27.4,27.88,99700,0
+PRTA.US,D,20131224,000000,28.02,28.19,27.34,27.49,64186,0
+PRTA.US,D,20131226,000000,27.52,27.78,27.25,27.49,108400,0
+PRTA.US,D,20131227,000000,27.6,27.6,26.03,27.2,77873,0
+PRTA.US,D,20131230,000000,27.27,27.99,26.47,26.66,82500,0
+PRTA.US,D,20131231,000000,26.74,27.53,26,26.52,224300,0
+PRTA.US,D,20140102,000000,26.52,29.2,26.52,28.1,715832,0
+PRTA.US,D,20140103,000000,28.58,28.89,27.59,27.65,278463,0
+PRTA.US,D,20140106,000000,27.91,28.21,26.81,27.23,253920,0
+PRTA.US,D,20140107,000000,27.45,27.92,27.25,27.4,116900,0
+PRTA.US,D,20140108,000000,27.49,28.2,27.4,27.59,161400,0
+PRTA.US,D,20140109,000000,27.59,27.88,26.801,26.9,171707,0
+PRTA.US,D,20140110,000000,26.81,27.3,26.503,26.99,185490,0
+PRTA.US,D,20140113,000000,27,27.28,24.5,24.65,221400,0
+PRTA.US,D,20140114,000000,24.83,26.47,24.81,26.37,308318,0
+PRTA.US,D,20140115,000000,26.35,26.45,25.54,26.25,167500,0
+PRTA.US,D,20140116,000000,26.14,26.75,26.11,26.6,130700,0
+PRTA.US,D,20140117,000000,26.65,26.92,25.88,26.11,175900,0
+PRTA.US,D,20140121,000000,26.04,27.09,24.68,26.97,457669,0
+PRTA.US,D,20140122,000000,26.98,28,26.13,26.54,197633,0
+PRTA.US,D,20140123,000000,26.82,27.55,26.13,26.94,165500,0
+PRTA.US,D,20140124,000000,26.75,26.75,25.03,25.95,173400,0
+PRTA.US,D,20140127,000000,25.87,26.11,24.5,25.63,216000,0
+PRTA.US,D,20140128,000000,25.16,27.37,24.42,27.14,226300,0
+PRTA.US,D,20140129,000000,26.95,30.1,26.75,29.79,1554073,0
+PRTA.US,D,20140130,000000,30.23,32.81,30.1,32.03,658200,0
+PRTA.US,D,20140131,000000,31.5,32.06,30.42,30.94,270700,0
+PRTA.US,D,20140203,000000,30.92,31.79,28.79,29.52,224102,0
+PRTA.US,D,20140204,000000,29.75,30.61,29.3,29.81,137330,0
+PRTA.US,D,20140205,000000,29.61,29.92,27.61,28.08,206122,0
+PRTA.US,D,20140206,000000,28.25,28.93,26.71,26.72,152665,0
+PRTA.US,D,20140207,000000,26.81,27.63,26.52,27.21,138012,0
+PRTA.US,D,20140210,000000,27.33,27.93,26.26,27.02,153937,0
+PRTA.US,D,20140211,000000,26.872,27.11,26.396,26.76,96228,0
+PRTA.US,D,20140212,000000,26.7,26.918,25.91,26.39,116518,0
+PRTA.US,D,20140213,000000,26.06,26.7,26.01,26.4,87520,0
+PRTA.US,D,20140214,000000,26.248,27.35,26.248,26.73,200290,0
+PRTA.US,D,20140218,000000,26.91,28.75,26.83,28.69,164470,0
+PRTA.US,D,20140219,000000,28.69,28.74,27.71,28,91263,0
+PRTA.US,D,20140220,000000,27.89,30,27.65,29.85,252443,0
+PRTA.US,D,20140221,000000,30.07,31.05,30.07,30.22,154018,0
+PRTA.US,D,20140224,000000,30.37,31.66,30.22,31.12,108704,0
+PRTA.US,D,20140225,000000,31.34,34.74,30.985,34.49,342846,0
+PRTA.US,D,20140226,000000,34.66,35.28,32.835,34.46,181463,0
+PRTA.US,D,20140227,000000,34.38,36.17,34.11,35.9,214957,0
+PRTA.US,D,20140228,000000,36,37.429,35.641,36.01,374054,0
+PRTA.US,D,20140303,000000,35.82,38.2,35.68,37.33,281878,0
+PRTA.US,D,20140304,000000,37.82,40.02,36.27,39.45,297870,0
+PRTA.US,D,20140305,000000,39.41,39.9,37.56,38.24,287279,0
+PRTA.US,D,20140306,000000,38.52,38.99,37.24,37.57,205263,0
+PRTA.US,D,20140307,000000,37.42,38.8,37.22,37.69,183731,0
+PRTA.US,D,20140310,000000,37.77,38.94,37.39,37.74,360671,0
+PRTA.US,D,20140311,000000,37.95,39.41,37.92,39,196892,0
+PRTA.US,D,20140312,000000,38.95,40.67,38.17,40.24,188575,0
+PRTA.US,D,20140313,000000,40.55,40.55,37.87,38.34,283769,0
+PRTA.US,D,20140314,000000,38.09,39.37,37.58,38.88,111458,0
+PRTA.US,D,20140317,000000,38.88,39.68,37.47,37.51,181204,0
+PRTA.US,D,20140318,000000,37.8,38.45,36.67,37.16,324118,0
+PRTA.US,D,20140319,000000,45.77,47.49,43.76,47.39,1937734,0
+PRTA.US,D,20140320,000000,46.21,49.24,46.01,48.3,387470,0
+PRTA.US,D,20140321,000000,48.2,48.46,45.08,45.48,428724,0
+PRTA.US,D,20140324,000000,45.43,45.43,38.51,38.77,561643,0
+PRTA.US,D,20140325,000000,38.9,39.73,38.05,38.95,186355,0
+PRTA.US,D,20140326,000000,39.89,41.26,39.33,40.07,275700,0
+PRTA.US,D,20140327,000000,40,40.31,35.76,36.86,323522,0
+PRTA.US,D,20140328,000000,36.66,38.48,35.75,36.03,107976,0
+PRTA.US,D,20140331,000000,36.25,38.63,36.25,38.31,198782,0
+PRTA.US,D,20140401,000000,38.44,39.55,36.14,37.02,263712,0
+PRTA.US,D,20140402,000000,37,37.34,35.505,36.19,220910,0
+PRTA.US,D,20140403,000000,35.94,36.22,34.22,34.41,213841,0
+PRTA.US,D,20140404,000000,34.64,34.8,29.16,29.6,515674,0
+PRTA.US,D,20140407,000000,29.22,31.25,28.2,30.41,292233,0
+PRTA.US,D,20140408,000000,29.96,30.69,29.13,29.91,144792,0
+PRTA.US,D,20140409,000000,32,33.928,31.88,33.9,300775,0
+PRTA.US,D,20140410,000000,33.7,33.7,30,30.25,206902,0
+PRTA.US,D,20140411,000000,29.75,31.05,28.27,28.53,303758,0
+PRTA.US,D,20140414,000000,29.68,29.95,25.45,27.29,527877,0
+PRTA.US,D,20140415,000000,27.05,27.61,24.08,26.26,504020,0
+PRTA.US,D,20140416,000000,26.32,28.373,25.8,28.07,168235,0
+PRTA.US,D,20140417,000000,28.13,31.12,27.19,30.55,343184,0
+PRTA.US,D,20140421,000000,30.66,31.75,29.6,31.63,171882,0
+PRTA.US,D,20140422,000000,31.37,34.77,31.12,33.74,259884,0
+PRTA.US,D,20140423,000000,33.44,41.328,32.15,36.95,1577084,0
+PRTA.US,D,20140424,000000,36.95,40.41,35.52,39.62,548338,0
+PRTA.US,D,20140425,000000,39.09,39.92,37.98,38.58,341163,0
+PRTA.US,D,20140428,000000,38.84,39.21,36.47,37.68,327886,0
+PRTA.US,D,20140429,000000,37.38,37.38,25.93,26.12,2533252,0
+PRTA.US,D,20140430,000000,26.51,26.61,20.79,22,2078725,0
+PRTA.US,D,20140501,000000,21.65,22.48,20.5,22.14,1125716,0
+PRTA.US,D,20140502,000000,21.19,22.58,21.11,21.44,473561,0
+PRTA.US,D,20140505,000000,21.1,21.93,20.8,21.69,538223,0
+PRTA.US,D,20140506,000000,21.8,22.84,21.44,21.65,376804,0
+PRTA.US,D,20140507,000000,21.7,21.7,19.582,21.06,364455,0
+PRTA.US,D,20140508,000000,21.12,21.33,18.67,18.73,392515,0
+PRTA.US,D,20140509,000000,18.52,20.034,18.52,19.38,473593,0
+PRTA.US,D,20140512,000000,19.59,21.21,19.192,20.86,294756,0
+PRTA.US,D,20140513,000000,22.5,23.48,21,21.06,736238,0
+PRTA.US,D,20140514,000000,21.13,22.554,21.13,21.34,441723,0
+PRTA.US,D,20140515,000000,21.14,21.34,20.74,21.1,337869,0
+PRTA.US,D,20140516,000000,21.02,21.352,20.291,20.93,140922,0
+PRTA.US,D,20140519,000000,20.72,21.74,20.66,20.73,190718,0
+PRTA.US,D,20140520,000000,20.7,20.77,20.08,20.41,188594,0
+PRTA.US,D,20140521,000000,20.43,20.93,19.4,20,276847,0
+PRTA.US,D,20140522,000000,20.99,21.76,20.27,20.41,374348,0
+PRTA.US,D,20140523,000000,20.4,20.95,20.116,20.3,182212,0
+PRTA.US,D,20140527,000000,20.72,21.59,19.97,20.77,411123,0
+PRTA.US,D,20140528,000000,20.59,21.79,20.03,21.47,368219,0
+PRTA.US,D,20140529,000000,21.45,21.81,21.01,21.69,183082,0
+PRTA.US,D,20140530,000000,21.79,21.8,20.77,20.82,123861,0
+PRTA.US,D,20140602,000000,20.82,21,20.02,20.53,144002,0
+PRTA.US,D,20140603,000000,20.38,20.715,20.1,20.2,187230,0
+PRTA.US,D,20140604,000000,20.29,20.79,20.065,20.39,285957,0
+PRTA.US,D,20140605,000000,20.53,21.58,20.49,21.43,277699,0
+PRTA.US,D,20140606,000000,21.67,21.97,21.15,21.78,238550,0
+PRTA.US,D,20140609,000000,21.8,22.54,21.49,22.51,284948,0
+PRTA.US,D,20140610,000000,22.5,22.89,21.78,22.03,147600,0
+PRTA.US,D,20140611,000000,22.03,22.08,21.4,21.6,116682,0
+PRTA.US,D,20140612,000000,21.6,22.4,21.4,22.03,168268,0
+PRTA.US,D,20140613,000000,21.96,22.74,21.28,22.54,208649,0
+PRTA.US,D,20140616,000000,22.68,23.7,22.25,23.56,222559,0
+PRTA.US,D,20140617,000000,23.51,23.95,22.82,22.96,188190,0
+PRTA.US,D,20140618,000000,22.9,24.91,22.76,24.81,260186,0
+PRTA.US,D,20140619,000000,24.8,24.99,23.47,23.91,267707,0
+PRTA.US,D,20140620,000000,24.04,24.69,23.18,23.63,1716423,0
+PRTA.US,D,20140623,000000,23.79,24.165,22.61,22.71,237187,0
+PRTA.US,D,20140624,000000,22.04,24.25,21.75,23.11,546092,0
+PRTA.US,D,20140625,000000,22.59,22.83,21.76,21.89,1693758,0
+PRTA.US,D,20140626,000000,22,22.39,22,22.3,472599,0
+PRTA.US,D,20140627,000000,22.23,22.48,22.07,22.3,1465158,0
+PRTA.US,D,20140630,000000,22.145,22.775,22.04,22.55,530059,0
+PRTA.US,D,20140701,000000,22.67,22.83,22.34,22.59,414665,0
+PRTA.US,D,20140702,000000,22.48,23.1,22.37,22.73,516300,0
+PRTA.US,D,20140703,000000,22.81,23.46,22.47,23.41,121090,0
+PRTA.US,D,20140707,000000,23.32,23.63,22.54,23.02,474022,0
+PRTA.US,D,20140708,000000,22.42,22.995,21.07,21.19,531747,0
+PRTA.US,D,20140709,000000,21.34,21.91,20.64,21.09,228715,0
+PRTA.US,D,20140710,000000,20.47,21.23,20.2,20.94,225059,0
+PRTA.US,D,20140711,000000,21.47,21.89,20.5,20.64,396695,0
+PRTA.US,D,20140714,000000,20.89,21.36,20.21,21.14,200341,0
+PRTA.US,D,20140715,000000,21.09,21.43,19.44,19.54,506012,0
+PRTA.US,D,20140716,000000,20.76,20.76,18.829,19.01,231866,0
+PRTA.US,D,20140717,000000,18.82,19.03,17.15,17.26,325384,0
+PRTA.US,D,20140718,000000,17.56,18.54,17.01,18.44,336400,0
+PRTA.US,D,20140721,000000,18.34,18.72,17.8,18.5,255626,0
+PRTA.US,D,20140722,000000,18.7,19.45,18.52,18.78,185349,0
+PRTA.US,D,20140723,000000,19.02,19.61,18.84,18.95,188827,0
+PRTA.US,D,20140724,000000,18.97,19.04,18.38,18.48,156402,0
+PRTA.US,D,20140725,000000,18.27,18.39,17.7,18.22,220181,0
+PRTA.US,D,20140728,000000,18.21,18.21,17.26,17.37,226949,0
+PRTA.US,D,20140729,000000,17.5,18.38,17.5,17.79,229230,0
+PRTA.US,D,20140730,000000,18.05,19.174,17.92,18.8,443057,0
+PRTA.US,D,20140731,000000,18.49,18.52,17.2,17.36,648594,0
+PRTA.US,D,20140801,000000,17.44,17.64,16.71,17.36,390101,0
+PRTA.US,D,20140804,000000,17.51,18.97,17.01,18.89,406653,0
+PRTA.US,D,20140805,000000,18.51,20.015,18.34,19.47,521988,0
+PRTA.US,D,20140806,000000,19,19.21,18.69,19.02,375367,0
+PRTA.US,D,20140807,000000,19.14,19.68,19.03,19.52,141630,0
+PRTA.US,D,20140808,000000,19.79,20.58,19.75,20.51,287252,0
+PRTA.US,D,20140811,000000,20.68,21.066,20.4,20.73,172292,0
+PRTA.US,D,20140812,000000,20.71,21.11,20.542,21.05,419065,0
+PRTA.US,D,20140813,000000,21.11,21.31,20.62,20.68,416405,0
+PRTA.US,D,20140814,000000,20.64,21.31,20.54,21.26,193993,0
+PRTA.US,D,20140815,000000,21.45,21.45,19.93,20.91,344914,0
+PRTA.US,D,20140818,000000,20.6,21.44,20.504,21.13,245459,0
+PRTA.US,D,20140819,000000,21.16,21.32,20.8,21.08,143352,0
+PRTA.US,D,20140820,000000,20.92,21.27,20.71,21.1,213027,0
+PRTA.US,D,20140821,000000,21.1,21.7,20.7,21.25,364011,0
+PRTA.US,D,20140822,000000,21.13,21.67,20.72,21.49,273876,0
+PRTA.US,D,20140825,000000,21.69,22.21,21.35,21.94,155803,0
+PRTA.US,D,20140826,000000,21.95,23.07,21.76,23,237052,0
+PRTA.US,D,20140827,000000,22.99,22.99,22.52,22.62,170815,0
+PRTA.US,D,20140828,000000,22.45,22.84,22.42,22.52,102226,0
+PRTA.US,D,20140829,000000,22.52,22.98,22.34,22.9,139043,0
+PRTA.US,D,20140902,000000,23.14,23.14,22.76,23.11,213994,0
+PRTA.US,D,20140903,000000,23.23,23.7,22.57,23.25,441533,0
+PRTA.US,D,20140904,000000,23.31,24.115,23.3,23.36,335886,0
+PRTA.US,D,20140905,000000,23.35,23.5,22.64,23.27,421832,0
+PRTA.US,D,20140908,000000,23.3,23.87,23.14,23.51,129209,0
+PRTA.US,D,20140909,000000,23.34,23.49,22.61,22.9,492740,0
+PRTA.US,D,20140910,000000,22.97,23.8,22.83,23.75,159925,0
+PRTA.US,D,20140911,000000,23.63,24.12,23.18,24,196926,0
+PRTA.US,D,20140912,000000,23.89,24.31,23.3,23.38,234251,0
+PRTA.US,D,20140915,000000,23.25,23.25,21.68,21.98,257836,0
+PRTA.US,D,20140916,000000,21.88,22.6,21.755,22.4,207386,0
+PRTA.US,D,20140917,000000,22.41,23.75,22.14,23.63,233556,0
+PRTA.US,D,20140918,000000,23.72,23.72,22.7,22.9,223818,0
+PRTA.US,D,20140919,000000,23.43,23.68,22.3,23.51,318362,0
+PRTA.US,D,20140922,000000,23.41,23.41,21.894,22.44,164216,0
+PRTA.US,D,20140923,000000,22.47,23.07,22.2,22.71,216077,0
+PRTA.US,D,20140924,000000,22.78,23.84,22.68,23.25,145919,0
+PRTA.US,D,20140925,000000,23.21,23.48,21.9,22.26,150823,0
+PRTA.US,D,20140926,000000,22.7,22.88,22.36,22.57,119568,0
+PRTA.US,D,20140929,000000,22.17,23.4,22.17,22.78,150879,0
+PRTA.US,D,20140930,000000,22.82,22.93,22,22.16,328341,0
+PRTA.US,D,20141001,000000,22.23,22.5,20.86,21.07,260320,0
+PRTA.US,D,20141002,000000,21.03,21.94,20.61,21.71,154358,0
+PRTA.US,D,20141003,000000,22.04,22.132,21.14,21.4,180062,0
+PRTA.US,D,20141006,000000,21.53,21.53,20.22,20.4,221615,0
+PRTA.US,D,20141007,000000,20.26,20.45,19.62,19.92,169075,0
+PRTA.US,D,20141008,000000,19.83,21.325,19.33,20.91,287088,0
+PRTA.US,D,20141009,000000,20.82,20.82,19.905,20.21,203410,0
+PRTA.US,D,20141010,000000,20.04,20.26,18.26,18.38,243605,0
+PRTA.US,D,20141013,000000,18.46,18.6,17,17.48,330424,0
+PRTA.US,D,20141014,000000,17.79,18.08,17.22,17.8,274781,0
+PRTA.US,D,20141015,000000,17.41,19.1,17.329,18.94,304006,0
+PRTA.US,D,20141016,000000,18.41,20.31,18.41,19.86,260269,0
+PRTA.US,D,20141017,000000,20.33,20.43,19.5,19.96,183310,0
+PRTA.US,D,20141020,000000,19.82,20.405,19.661,20.14,153864,0
+PRTA.US,D,20141021,000000,20.36,20.48,19.65,19.81,91303,0
+PRTA.US,D,20141022,000000,19.71,20.18,18.96,18.99,138784,0
+PRTA.US,D,20141023,000000,19.34,20.945,19.17,20.57,184440,0
+PRTA.US,D,20141024,000000,20.5,20.98,20.03,20.9,92543,0
+PRTA.US,D,20141027,000000,20.24,20.69,19.58,19.78,168838,0
+PRTA.US,D,20141028,000000,20.58,21.3,19.66,21.28,157703,0
+PRTA.US,D,20141029,000000,21.13,21.21,20.67,20.95,145404,0
+PRTA.US,D,20141030,000000,20.82,21.78,20.517,21.37,178958,0
+PRTA.US,D,20141031,000000,21.99,23.24,21.55,21.93,267585,0
+PRTA.US,D,20141103,000000,22.07,22.31,21.628,22.19,181164,0
+PRTA.US,D,20141104,000000,22.2,22.2,20.33,20.62,320856,0
+PRTA.US,D,20141105,000000,20.97,21.44,20,20.99,358392,0
+PRTA.US,D,20141106,000000,21,22.22,20.86,22.17,198094,0
+PRTA.US,D,20141107,000000,22.04,22.87,21.71,22.56,173597,0
+PRTA.US,D,20141110,000000,22.55,23.49,22.22,23.48,252870,0
+PRTA.US,D,20141111,000000,23.48,24.24,23.17,23.75,197243,0
+PRTA.US,D,20141112,000000,23.44,23.44,20.59,22.84,289140,0
+PRTA.US,D,20141113,000000,22.94,23.36,21.5,21.8,221684,0
+PRTA.US,D,20141114,000000,21.7,21.89,21.04,21.53,238036,0
+PRTA.US,D,20141117,000000,21.61,22.31,21.4,22.08,220798,0
+PRTA.US,D,20141118,000000,22.77,23.27,22.14,23.1,214741,0
+PRTA.US,D,20141119,000000,23.18,23.2,22.21,22.29,121008,0
+PRTA.US,D,20141120,000000,22.17,22.82,21.81,22.26,146310,0
+PRTA.US,D,20141121,000000,22.7,22.7,21.95,22.06,140625,0
+PRTA.US,D,20141124,000000,22.23,22.86,22.05,22.58,148489,0
+PRTA.US,D,20141125,000000,22.41,22.67,22.14,22.43,458933,0
+PRTA.US,D,20141126,000000,22.38,22.99,22.38,22.92,127256,0
+PRTA.US,D,20141128,000000,23.07,24.4,22.96,24.24,217405,0
+PRTA.US,D,20141201,000000,23.96,24.13,21.9,22.16,245212,0
+PRTA.US,D,20141202,000000,22.5,23.56,22.42,23.15,198051,0
+PRTA.US,D,20141203,000000,24.24,24.67,21.9,21.99,468736,0
+PRTA.US,D,20141204,000000,21.85,23,21.3,21.44,411736,0
+PRTA.US,D,20141205,000000,20.55,21.43,19.76,20.04,577220,0
+PRTA.US,D,20141208,000000,19.98,20.44,18.88,19,853081,0
+PRTA.US,D,20141209,000000,18.63,20.57,18.004,20.54,507513,0
+PRTA.US,D,20141210,000000,20.36,20.57,19.385,19.62,218096,0
+PRTA.US,D,20141211,000000,19.8,19.99,18.05,18.49,275508,0
+PRTA.US,D,20141212,000000,18.25,18.69,17.75,18.15,326726,0
+PRTA.US,D,20141215,000000,18.37,18.69,17.52,17.62,237579,0
+PRTA.US,D,20141216,000000,18.48,19.55,18.35,18.5,426308,0
+PRTA.US,D,20141217,000000,18.53,20.1,18.32,19.96,267165,0
+PRTA.US,D,20141218,000000,20.36,20.77,19.91,20.38,199560,0
+PRTA.US,D,20141219,000000,20.34,21.815,20,21.55,650933,0
+PRTA.US,D,20141222,000000,21.62,21.912,20.48,20.64,254312,0
+PRTA.US,D,20141223,000000,20.51,20.98,18.68,18.73,217682,0
+PRTA.US,D,20141224,000000,19.98,20.19,18.73,20.14,145910,0
+PRTA.US,D,20141226,000000,20.19,21.4,20.19,21.38,148965,0
+PRTA.US,D,20141229,000000,21.51,22,20.57,20.93,300249,0
+PRTA.US,D,20141230,000000,20.73,21.59,20.56,20.69,242690,0
+PRTA.US,D,20141231,000000,20.88,21.563,20.67,20.76,231204,0
+PRTA.US,D,20150102,000000,21,21.38,19.95,20.35,207584,0
+PRTA.US,D,20150105,000000,20.15,20.59,19.31,19.36,240124,0
+PRTA.US,D,20150106,000000,19.33,20.23,18.76,19.05,260324,0
+PRTA.US,D,20150107,000000,19.29,20.84,19.29,20.76,222415,0
+PRTA.US,D,20150108,000000,20.96,21.74,20.354,21.48,244726,0
+PRTA.US,D,20150109,000000,21.58,21.81,20.759,21.55,157232,0
+PRTA.US,D,20150112,000000,21.68,21.78,20.39,20.54,138597,0
+PRTA.US,D,20150113,000000,20.79,21.35,19.75,19.97,176792,0
+PRTA.US,D,20150114,000000,19.46,20.48,19.25,20.41,93304,0
+PRTA.US,D,20150115,000000,20,20.52,19.16,19.2,187221,0
+PRTA.US,D,20150116,000000,19.2,20.53,19.03,20.07,190538,0
+PRTA.US,D,20150120,000000,20,20.598,18.96,20.13,304495,0
+PRTA.US,D,20150121,000000,19.97,20.56,19.7,19.74,179189,0
+PRTA.US,D,20150122,000000,19.93,20.5,18.81,20.3,175526,0
+PRTA.US,D,20150123,000000,20.37,21.95,19.558,21.54,262195,0
+PRTA.US,D,20150126,000000,21.21,22.98,21,22.97,287018,0
+PRTA.US,D,20150127,000000,22.85,23.98,22.014,23.76,192783,0
+PRTA.US,D,20150128,000000,23.86,23.98,22.07,22.55,231478,0
+PRTA.US,D,20150129,000000,22.7,22.97,21.9,22.75,136986,0
+PRTA.US,D,20150130,000000,22.5,23.22,22.4,22.63,273739,0
+PRTA.US,D,20150202,000000,22.82,22.84,21.3,21.94,183918,0
+PRTA.US,D,20150203,000000,21.83,22.12,20.69,21.42,156690,0
+PRTA.US,D,20150204,000000,21.04,21.16,20,20.75,143024,0
+PRTA.US,D,20150205,000000,20.98,22.25,20.6,21.92,176044,0
+PRTA.US,D,20150206,000000,21.77,22.88,21.35,21.72,223979,0
+PRTA.US,D,20150209,000000,21.69,22.77,21.5,21.56,137705,0
+PRTA.US,D,20150210,000000,21.88,21.88,21.01,21.51,111231,0
+PRTA.US,D,20150211,000000,21.41,22.14,21.05,21.46,128232,0
+PRTA.US,D,20150212,000000,21.62,22.93,21.23,22.76,191161,0
+PRTA.US,D,20150213,000000,22.76,23.06,22.13,22.89,132457,0
+PRTA.US,D,20150217,000000,22.84,24.085,22.84,23.99,221701,0
+PRTA.US,D,20150218,000000,23.98,24.49,23.622,24.27,203317,0
+PRTA.US,D,20150219,000000,24.3,27.74,23.93,27.52,376753,0
+PRTA.US,D,20150220,000000,27.51,27.86,26.06,26.63,266926,0
+PRTA.US,D,20150223,000000,26.69,31.15,26.69,28.24,557916,0
+PRTA.US,D,20150224,000000,28.13,28.43,25.55,26.03,382227,0
+PRTA.US,D,20150225,000000,25.9,27.38,24.92,26.66,292107,0
+PRTA.US,D,20150226,000000,26.54,27.62,25.62,27.52,215081,0
+PRTA.US,D,20150227,000000,27.77,27.8,25.67,26.58,229644,0
+PRTA.US,D,20150302,000000,26.66,27.24,26.05,26.47,257000,0
+PRTA.US,D,20150303,000000,26.25,26.67,25.1,25.63,239100,0
+PRTA.US,D,20150304,000000,25.64,26.65,24.99,26.17,266800,0
+PRTA.US,D,20150305,000000,26.5,27.17,25.87,26.58,206000,0
+PRTA.US,D,20150306,000000,28.1,28.11,25.58,26.12,258300,0
+PRTA.US,D,20150309,000000,26.08,27.17,25.24,26.86,202300,0
+PRTA.US,D,20150310,000000,26.22,27.89,26.18,27.04,321500,0
+PRTA.US,D,20150311,000000,27.1,28.24,26.45,27.81,237400,0
+PRTA.US,D,20150312,000000,28.06,28.48,27.59,28.36,216100,0
+PRTA.US,D,20150313,000000,28.3,29.06,28.03,28.67,219900,0
+PRTA.US,D,20150316,000000,28.97,29.3,28.4,29.15,221700,0
+PRTA.US,D,20150317,000000,29.16,29.47,27.95,29.32,251600,0
+PRTA.US,D,20150318,000000,29.32,29.5,28.12,28.48,202800,0
+PRTA.US,D,20150319,000000,28.74,29.48,28.04,29.23,573100,0
+PRTA.US,D,20150320,000000,40,45,37,38.66,6630200,0
+PRTA.US,D,20150323,000000,38.2,38.76,35.9,37.73,1451200,0
+PRTA.US,D,20150324,000000,37.93,42.9,37.74,39.34,2112000,0
+PRTA.US,D,20150325,000000,39.48,39.78,36.5,36.83,1191000,0
+PRTA.US,D,20150326,000000,36,37.34,34.8,36.56,947700,0
+PRTA.US,D,20150327,000000,36.41,38.36,36.14,37.84,385200,0
+PRTA.US,D,20150330,000000,38.48,39.48,37.3,39.37,473600,0
+PRTA.US,D,20150331,000000,39.28,39.46,37.01,38.14,469400,0
+PRTA.US,D,20150401,000000,37.96,39.12,36.18,39.06,502100,0
+PRTA.US,D,20150402,000000,39.4,39.85,38,38.28,380000,0
+PRTA.US,D,20150406,000000,37.94,39.83,37.5,38.82,320200,0
+PRTA.US,D,20150407,000000,37.94,39.55,37.535,37.56,336780,0
+PRTA.US,D,20150408,000000,37.11,37.17,35,35.16,2289400,0
+PRTA.US,D,20150409,000000,35.73,36.92,34.75,36.39,1146011,0
+PRTA.US,D,20150410,000000,36.49,37.29,36.06,36.91,380700,0
+PRTA.US,D,20150413,000000,36.63,37.52,36.24,36.42,363500,0
+PRTA.US,D,20150414,000000,36.55,37.1,36.37,36.83,402100,0
+PRTA.US,D,20150415,000000,36.79,37.22,36.35,36.57,209746,0
+PRTA.US,D,20150416,000000,36.33,37.93,36.33,37.54,312118,0
+PRTA.US,D,20150417,000000,37,37.43,35.84,35.99,440300,0
+PRTA.US,D,20150420,000000,36.43,36.77,35.23,35.78,261372,0
+PRTA.US,D,20150421,000000,36.32,36.94,35.68,36.6,259028,0
+PRTA.US,D,20150422,000000,36.75,37.47,35.98,36.96,251471,0
+PRTA.US,D,20150423,000000,36.93,37.98,36.75,37.83,219000,0
+PRTA.US,D,20150424,000000,37.74,38.27,37.32,37.35,255800,0
+PRTA.US,D,20150427,000000,37.38,38.13,35.33,36.37,584600,0
+PRTA.US,D,20150428,000000,36.53,36.75,34.1,35.05,629000,0
+PRTA.US,D,20150429,000000,34.74,36.14,34.51,35.07,333700,0
+PRTA.US,D,20150430,000000,34.58,35.33,31.71,32.41,965100,0
+PRTA.US,D,20150501,000000,32.9,34.07,32.52,33.65,434800,0
+PRTA.US,D,20150504,000000,34.5,34.68,33.27,34.13,394900,0
+PRTA.US,D,20150505,000000,33.86,33.86,31.51,31.59,417300,0
+PRTA.US,D,20150506,000000,32.15,32.25,30.17,31.23,366573,0
+PRTA.US,D,20150507,000000,31.23,32.19,30.14,31.12,430766,0
+PRTA.US,D,20150508,000000,31.36,32.26,31.36,31.65,318300,0
+PRTA.US,D,20150511,000000,31.77,32.41,31.31,31.48,200100,0
+PRTA.US,D,20150512,000000,31.96,31.96,30.28,31.21,260091,0
+PRTA.US,D,20150513,000000,31.2,32.1,30.87,31.44,227700,0
+PRTA.US,D,20150514,000000,31.36,32.02,30.52,31.84,206900,0
+PRTA.US,D,20150515,000000,31.87,31.99,30.67,30.99,166475,0
+PRTA.US,D,20150518,000000,31.16,32.17,30.78,32,235359,0
+PRTA.US,D,20150519,000000,31.83,33.14,31.59,32.61,273500,0
+PRTA.US,D,20150520,000000,32.88,33.9,32.02,33.81,245400,0
+PRTA.US,D,20150521,000000,33.96,34.39,33.41,33.51,201300,0
+PRTA.US,D,20150522,000000,33.22,34.37,33.13,34.04,244800,0
+PRTA.US,D,20150526,000000,33.59,34.49,33.01,33.91,303158,0
+PRTA.US,D,20150527,000000,34.24,34.24,33.39,33.79,227200,0
+PRTA.US,D,20150528,000000,33.75,34.524,33.4,34.5,267750,0
+PRTA.US,D,20150529,000000,36.05,40.12,35.75,39.44,1168300,0
+PRTA.US,D,20150601,000000,40.56,41.212,38,39.95,630588,0
+PRTA.US,D,20150602,000000,39.9,43.22,39.32,42.69,722015,0
+PRTA.US,D,20150603,000000,44.5,45.09,42.72,44.94,758900,0
+PRTA.US,D,20150604,000000,44.97,46,43.63,44.95,686100,0
+PRTA.US,D,20150605,000000,44.78,46.69,43.71,46.62,513200,0
+PRTA.US,D,20150608,000000,46.15,46.45,44.52,45.18,498800,0
+PRTA.US,D,20150609,000000,46.11,46.22,43.66,45.14,376051,0
+PRTA.US,D,20150610,000000,44.505,45.684,43.78,44.47,321021,0
+PRTA.US,D,20150611,000000,44.44,46.43,44.29,46.35,389346,0
+PRTA.US,D,20150612,000000,46.05,46.09,44.97,45.15,220000,0
+PRTA.US,D,20150615,000000,44.75,47.79,44.2,47.35,448400,0
+PRTA.US,D,20150616,000000,47.37,48.88,46.49,46.65,354200,0
+PRTA.US,D,20150617,000000,47.81,52.98,47.81,51.04,1074500,0
+PRTA.US,D,20150618,000000,51.78,52.75,50.36,50.74,556700,0
+PRTA.US,D,20150619,000000,50.9,51.72,49.59,51.61,814600,0
+PRTA.US,D,20150622,000000,51.74,55.97,51.65,54.95,662100,0
+PRTA.US,D,20150623,000000,54.96,55.27,52.52,53.79,561941,0
+PRTA.US,D,20150624,000000,53.8,54.42,51.07,51.53,444900,0
+PRTA.US,D,20150625,000000,52.52,54.02,50.64,52.76,446700,0
+PRTA.US,D,20150626,000000,53.36,53.73,50.47,51.28,1255100,0
+PRTA.US,D,20150629,000000,50.71,51.99,49.45,49.6,273300,0
+PRTA.US,D,20150630,000000,50.12,52.83,50.01,52.67,396596,0
+PRTA.US,D,20150701,000000,52.96,53.84,50.41,50.77,663200,0
+PRTA.US,D,20150702,000000,51.21,51.69,49.16,50.46,186100,0
+PRTA.US,D,20150706,000000,50.02,52.25,49.18,51.59,325000,0
+PRTA.US,D,20150707,000000,51.46,52.1,49.43,51.06,247300,0
+PRTA.US,D,20150708,000000,50.54,50.68,48.38,49.38,287600,0
+PRTA.US,D,20150709,000000,50.03,51.44,49.79,50.92,221400,0
+PRTA.US,D,20150710,000000,51.38,52.25,50.59,51.7,297800,0
+PRTA.US,D,20150713,000000,52.38,54.42,51.77,53.16,445700,0
+PRTA.US,D,20150714,000000,53.49,56.37,53.49,55.42,619681,0
+PRTA.US,D,20150715,000000,56.05,58.49,55,55.46,664048,0
+PRTA.US,D,20150716,000000,55.74,59.29,53.83,58.52,564200,0
+PRTA.US,D,20150717,000000,58.8,59.99,57.09,59.72,369800,0
+PRTA.US,D,20150720,000000,60.02,63.09,59.17,62.83,573100,0
+PRTA.US,D,20150721,000000,62.33,62.96,59,61.08,641200,0
+PRTA.US,D,20150722,000000,61.08,68,60.03,67.3,644800,0
+PRTA.US,D,20150723,000000,67.88,68.89,65.87,66.8,431900,0
+PRTA.US,D,20150724,000000,66.41,67.99,63.75,64.1,345100,0
+PRTA.US,D,20150727,000000,63.7,64.88,61.47,62.77,423900,0
+PRTA.US,D,20150728,000000,63.46,69.88,62.75,68.7,535900,0
+PRTA.US,D,20150729,000000,68.8,69.75,66.04,66.85,358600,0
+PRTA.US,D,20150730,000000,67.05,68.24,63.85,66.7,266600,0
+PRTA.US,D,20150731,000000,66.92,68.16,65.23,65.97,256900,0
+PRTA.US,D,20150803,000000,66.5,70.52,66.03,67.64,341474,0
+PRTA.US,D,20150804,000000,67.28,69.37,66.23,68.33,394500,0
+PRTA.US,D,20150805,000000,66.32,68.95,56.22,66.89,1341100,0
+PRTA.US,D,20150806,000000,67.63,68,63.29,64.69,501081,0
+PRTA.US,D,20150807,000000,64.12,65.19,61.29,64.92,360000,0
+PRTA.US,D,20150810,000000,65.22,66.66,62.02,62.39,534800,0
+PRTA.US,D,20150811,000000,61.66,64.048,61.14,63.52,379055,0
+PRTA.US,D,20150812,000000,62.38,64.29,58.33,62.68,420200,0
+PRTA.US,D,20150813,000000,63.03,64.28,60.96,61.14,219500,0
+PRTA.US,D,20150814,000000,60.81,62.17,60.16,60.91,275700,0
+PRTA.US,D,20150817,000000,60.57,62.47,58.95,62.05,300900,0
+PRTA.US,D,20150818,000000,62.39,63,60.42,60.48,347800,0
+PRTA.US,D,20150819,000000,59.82,60.54,58.1,58.52,282100,0
+PRTA.US,D,20150820,000000,57.77,58.4,55.18,55.5,482900,0
+PRTA.US,D,20150821,000000,53.84,58,53.09,55.54,453900,0
+PRTA.US,D,20150824,000000,51,54.46,48.85,49.18,611063,0
+PRTA.US,D,20150825,000000,51.81,54.76,50.15,52.59,513400,0
+PRTA.US,D,20150826,000000,53.72,56.91,52.23,56.82,427600,0
+PRTA.US,D,20150827,000000,57.08,60.39,56.7,59.61,546500,0
+PRTA.US,D,20150828,000000,58.99,60.56,57.99,59.52,249600,0
+PRTA.US,D,20150831,000000,58.53,60.43,57.09,57.53,309800,0
+PRTA.US,D,20150901,000000,56.16,56.53,52.92,54.38,439100,0
+PRTA.US,D,20150902,000000,55.37,56.95,53.36,56.39,365500,0
+PRTA.US,D,20150903,000000,56.51,57.25,52.35,52.7,280300,0
+PRTA.US,D,20150904,000000,52.03,54.48,51.83,53.63,236300,0
+PRTA.US,D,20150908,000000,54.59,56.62,53.57,56.41,253700,0
+PRTA.US,D,20150909,000000,57.32,57.35,54.57,54.79,266800,0
+PRTA.US,D,20150910,000000,54.5,58.2,54.15,57.63,285817,0
+PRTA.US,D,20150911,000000,57.52,60,56.86,59.97,265000,0
+PRTA.US,D,20150914,000000,60.02,60.94,57.95,59.24,178000,0
+PRTA.US,D,20150915,000000,59.36,60.44,58.66,59.92,132000,0
+PRTA.US,D,20150916,000000,60.05,61.43,58.35,60.37,223300,0
+PRTA.US,D,20150917,000000,60.06,63.75,59.4,63.04,296860,0
+PRTA.US,D,20150918,000000,61.91,64.57,61.91,64.48,607400,0
+PRTA.US,D,20150921,000000,65.4,65.4,58.3,58.95,444300,0
+PRTA.US,D,20150922,000000,57.95,58.57,54.6,56.31,406100,0
+PRTA.US,D,20150923,000000,56.1,58.43,54.8,56.31,215100,0
+PRTA.US,D,20150924,000000,55.94,59,54.842,56.96,345463,0
+PRTA.US,D,20150925,000000,57.86,57.95,50.44,51.12,437600,0
+PRTA.US,D,20150928,000000,50.94,51.74,43.34,44.32,607842,0
+PRTA.US,D,20150929,000000,44.32,46.44,42.19,43.43,651500,0
+PRTA.US,D,20150930,000000,44.59,46.21,42.94,45.34,523100,0
+PRTA.US,D,20151001,000000,45.22,45.75,42.58,45.39,454200,0
+PRTA.US,D,20151002,000000,44.38,49.92,43.78,49.54,370700,0
+PRTA.US,D,20151005,000000,50.13,50.5,45.93,47,395403,0
+PRTA.US,D,20151006,000000,46.8,47.23,42.29,44.46,254600,0
+PRTA.US,D,20151007,000000,44.6,44.98,42.47,44.96,329500,0
+PRTA.US,D,20151008,000000,44.63,45.25,40.47,43.4,313900,0
+PRTA.US,D,20151009,000000,43.47,45.24,42.41,44.69,252200,0
+PRTA.US,D,20151012,000000,45.12,45.871,43.87,45.22,197631,0
+PRTA.US,D,20151013,000000,44.97,46.87,43.18,43.31,194100,0
+PRTA.US,D,20151014,000000,43.62,45.24,42.56,44.11,217200,0
+PRTA.US,D,20151015,000000,43.82,49.01,42.95,48.89,331400,0
+PRTA.US,D,20151016,000000,48.93,49.05,46.65,48.07,389600,0
+PRTA.US,D,20151019,000000,48.19,50.55,47.06,49.02,231200,0
+PRTA.US,D,20151020,000000,49.09,49.43,46.52,46.84,361986,0
+PRTA.US,D,20151021,000000,47.2,48.29,44.92,47.23,223600,0
+PRTA.US,D,20151022,000000,47.45,48.53,45.09,47.1,217200,0
+PRTA.US,D,20151023,000000,47.92,50,47.53,49.32,265700,0
+PRTA.US,D,20151026,000000,49.24,51.78,48.54,50.11,339800,0
+PRTA.US,D,20151027,000000,50.04,52.5,49.55,51.95,213600,0
+PRTA.US,D,20151028,000000,51.94,54.38,50.1,54.31,271600,0
+PRTA.US,D,20151029,000000,54.3,56,52.16,52.45,245800,0
+PRTA.US,D,20151030,000000,52,52.86,50.75,51.51,216700,0
+PRTA.US,D,20151102,000000,52.1,55.19,51.58,55.05,350432,0
+PRTA.US,D,20151103,000000,54.11,58.8,51.16,57.14,388000,0
+PRTA.US,D,20151104,000000,57.34,59.99,56.53,59.53,306927,0
+PRTA.US,D,20151105,000000,58.88,60,58.13,59.27,171200,0
+PRTA.US,D,20151106,000000,59.05,61.98,57.83,61.58,255300,0
+PRTA.US,D,20151109,000000,60.58,62.04,58.275,61.12,203128,0
+PRTA.US,D,20151110,000000,61.28,61.28,56,58.93,367200,0
+PRTA.US,D,20151111,000000,59.22,61.77,58,59.8,224100,0
+PRTA.US,D,20151112,000000,59.21,61.13,58.55,59.57,254500,0
+PRTA.US,D,20151113,000000,59.16,66.88,58.48,66.26,613300,0
+PRTA.US,D,20151116,000000,66,67.6,64.65,67.29,407700,0
+PRTA.US,D,20151117,000000,67.58,69.87,64.19,65.1,325600,0
+PRTA.US,D,20151118,000000,65.36,69.49,65.36,69.03,375400,0
+PRTA.US,D,20151119,000000,69.95,74.2,69.5,70.49,471100,0
+PRTA.US,D,20151120,000000,71,71.59,70.02,70.62,242500,0
+PRTA.US,D,20151123,000000,70.82,72.98,69.8,70.04,258000,0
+PRTA.US,D,20151124,000000,70,73.66,68.87,73.2,380600,0
+PRTA.US,D,20151125,000000,73.22,74.99,72.07,73.19,391100,0
+PRTA.US,D,20151127,000000,73.57,75.58,72.94,75.31,145800,0
+PRTA.US,D,20151130,000000,75.46,76.42,69.62,70.54,431400,0
+PRTA.US,D,20151201,000000,71.06,71.26,67.53,70.17,425440,0
+PRTA.US,D,20151202,000000,70.36,72.55,68.91,69.16,318684,0
+PRTA.US,D,20151203,000000,69.03,69.73,63.55,65.34,586093,0
+PRTA.US,D,20151204,000000,65.88,67.88,64.54,65.68,610100,0
+PRTA.US,D,20151207,000000,65.72,66.71,62.93,63.55,468700,0
+PRTA.US,D,20151208,000000,62.45,69.381,62.34,68.25,286879,0
+PRTA.US,D,20151209,000000,67.54,67.58,64.77,65.4,378400,0
+PRTA.US,D,20151210,000000,66.25,69.38,65.55,68.5,262400,0
+PRTA.US,D,20151211,000000,67.04,69.45,66.2,66.62,267300,0
+PRTA.US,D,20151214,000000,66.69,68.82,66.165,67.36,213942,0
+PRTA.US,D,20151215,000000,68.23,69.32,67.09,68.46,283600,0
+PRTA.US,D,20151216,000000,69.86,71.98,68.1,71.83,307200,0
+PRTA.US,D,20151217,000000,72.71,73.47,67.11,67.43,532000,0
+PRTA.US,D,20151218,000000,67.37,72.98,66.67,71.03,1017200,0
+PRTA.US,D,20151221,000000,71.41,71.96,69.74,71.1,247700,0
+PRTA.US,D,20151222,000000,71.26,72.313,67.68,70.17,213526,0
+PRTA.US,D,20151223,000000,70.72,72.05,69.9,70.51,200100,0
+PRTA.US,D,20151224,000000,70.44,70.77,69,69.99,127085,0
+PRTA.US,D,20151228,000000,69.5,70.13,67.69,68.83,217693,0
+PRTA.US,D,20151229,000000,69.54,71.91,68,71.24,250895,0
+PRTA.US,D,20151230,000000,70.9,71.74,69.5,69.78,91686,0
+PRTA.US,D,20151231,000000,69.29,69.52,68,68.11,187042,0
+PRTA.US,D,20160104,000000,66.92,67.32,61.601,62.22,361213,0
+PRTA.US,D,20160105,000000,62.46,64.43,58.34,58.99,322547,0
+PRTA.US,D,20160106,000000,56.86,56.86,52.72,54.61,569461,0
+PRTA.US,D,20160107,000000,53,57.31,52.39,56.26,1608654,0
+PRTA.US,D,20160108,000000,56.26,56.98,52.875,53.87,557908,0
+PRTA.US,D,20160111,000000,54.35,54.97,47.62,48.43,672089,0
+PRTA.US,D,20160112,000000,49.28,53.98,48.58,51.56,843285,0
+PRTA.US,D,20160113,000000,51.78,52.33,45.97,46.12,516401,0
+PRTA.US,D,20160114,000000,46.12,47.5517,42.2601,46.51,782962,0
+PRTA.US,D,20160115,000000,45.01,46.35,43.39,45.82,662494,0
+PRTA.US,D,20160119,000000,46.53,46.89,41.62,43.35,961400,0
+PRTA.US,D,20160120,000000,42.42,44.63,39.37,43.09,550618,0
+PRTA.US,D,20160121,000000,43.96,43.96,40,40.1,453169,0
+PRTA.US,D,20160122,000000,41.19,42.15,39.74,41.57,492309,0
+PRTA.US,D,20160125,000000,40.91,43.0754,40.245,40.98,382507,0
+PRTA.US,D,20160126,000000,41.33,41.5,37.5,38.51,958313,0
+PRTA.US,D,20160127,000000,38.38,40,37.085,37.66,1036023,0
+PRTA.US,D,20160128,000000,38.17,38.79,35.48,37.07,498213,0
+PRTA.US,D,20160129,000000,36.82,39.35,36.45,38.95,838281,0
+PRTA.US,D,20160201,000000,38.76,39.96,37.25,39.45,543297,0
+PRTA.US,D,20160202,000000,38.64,38.7,35.2803,37.14,535702,0
+PRTA.US,D,20160203,000000,37.52,38.16,35.01,36.75,786086,0
+PRTA.US,D,20160204,000000,36.58,39.07,35.64,36.77,427395,0
+PRTA.US,D,20160205,000000,36.71,38.2,33.7,34.27,1270141,0
+PRTA.US,D,20160208,000000,33.89,34.92,31.54,31.71,945817,0
+PRTA.US,D,20160209,000000,30.15,32.6,28.2,30.94,438673,0
+PRTA.US,D,20160210,000000,31.23,34.36,29.86,31.97,692296,0
+PRTA.US,D,20160211,000000,31.21,31.71,29.34,30.12,479356,0
+PRTA.US,D,20160212,000000,31.02,31.95,29.49,31.51,528740,0
+PRTA.US,D,20160216,000000,32.1,33.14,30.5,31.96,361090,0
+PRTA.US,D,20160217,000000,32.29,34.95,31.53,34.25,547137,0
+PRTA.US,D,20160218,000000,34.22,34.83,30.82,31.89,808598,0
+PRTA.US,D,20160219,000000,29.86,35.25,28.29,34.72,1208497,0
+PRTA.US,D,20160222,000000,35.18,35.8,34.35,34.91,383825,0
+PRTA.US,D,20160223,000000,34.65,35.16,32.68,32.81,403555,0
+PRTA.US,D,20160224,000000,32.04,34.7,31.5,34.61,421055,0
+PRTA.US,D,20160225,000000,34.43,36.5,33.16,33.64,653864,0
+PRTA.US,D,20160226,000000,34.07,35.16,31.73,34.76,614051,0
+PRTA.US,D,20160229,000000,34.62,35.16,31.67,31.84,504146,0
+PRTA.US,D,20160301,000000,32.24,34.49,30.37,34.44,596950,0
+PRTA.US,D,20160302,000000,34.2,36.63,34.14,35.9,608948,0
+PRTA.US,D,20160303,000000,35.78,36.24,34.1,36,476955,0
+PRTA.US,D,20160304,000000,36,36.73,34.12,36.06,382928,0
+PRTA.US,D,20160307,000000,35.94,39.18,34.57,37.9,438261,0
+PRTA.US,D,20160308,000000,37.59,37.68,34.5,34.69,341374,0
+PRTA.US,D,20160309,000000,34.81,36.16,33.4,36.04,504413,0
+PRTA.US,D,20160310,000000,36.16,37.94,33.03,33.66,438150,0
+PRTA.US,D,20160311,000000,34.18,35.15,33.5314,35.01,351213,0
+PRTA.US,D,20160314,000000,34.95,37.98,34.11,37.83,464372,0
+PRTA.US,D,20160315,000000,37.5,37.5,35.2,35.58,498549,0
+PRTA.US,D,20160316,000000,35.3,36.215,34.12,35.2,484240,0
+PRTA.US,D,20160317,000000,35.28,35.775,32.69,34.13,597962,0
+PRTA.US,D,20160318,000000,34.35,37.69,33.01,37.32,1531819,0
+PRTA.US,D,20160321,000000,37.25,42.295,35.8861,40.62,823953,0
+PRTA.US,D,20160322,000000,40.34,42.48,40.34,41.16,584171,0
+PRTA.US,D,20160323,000000,41.23,42.38,39.43,39.64,668529,0
+PRTA.US,D,20160324,000000,39.27,41.6099,38.56,40.31,382595,0
+PRTA.US,D,20160328,000000,40.77,41.97,39.3401,40.46,370822,0
+PRTA.US,D,20160329,000000,39.96,42.34,39,42.21,385340,0
+PRTA.US,D,20160330,000000,42.89,44.43,39.74,40.27,369703,0
+PRTA.US,D,20160331,000000,40.67,42.45,40.36,41.16,516225,0
+PRTA.US,D,20160401,000000,40.83,43.82,40.42,43.08,388331,0
+PRTA.US,D,20160404,000000,43.21,45.61,43.21,44.17,290345,0
+PRTA.US,D,20160405,000000,43.61,45.92,42.705,43.48,260848,0
+PRTA.US,D,20160406,000000,43.97,47.07,43.7501,46.88,375071,0
+PRTA.US,D,20160407,000000,46.62,48.48,45.95,46.59,379649,0
+PRTA.US,D,20160408,000000,47.31,47.727,44.01,44.71,239671,0
+PRTA.US,D,20160411,000000,45.04,45.66,43.61,44.09,323102,0
+PRTA.US,D,20160412,000000,44.23,46.1,43.64,45.37,302899,0
+PRTA.US,D,20160413,000000,45.59,46.82,44.415,46.67,276387,0
+PRTA.US,D,20160414,000000,46.65,47.7899,45.59,47.16,183247,0
+PRTA.US,D,20160415,000000,47.1,48.32,46.12,47.33,264822,0
+PRTA.US,D,20160418,000000,46.96,47.74,45.59,47.64,291158,0
+PRTA.US,D,20160419,000000,47.79,47.79,44.63,45.62,223302,0
+PRTA.US,D,20160420,000000,45.85,46.36,43.655,45.07,296746,0
+PRTA.US,D,20160421,000000,44.75,47.63,44.12,47.47,253517,0
+PRTA.US,D,20160422,000000,47.7,48.73,46.59,48.1,306255,0
+PRTA.US,D,20160425,000000,47.84,48.45,46.48,47.09,279721,0
+PRTA.US,D,20160426,000000,46.92,47.51,44.33,44.6,276081,0
+PRTA.US,D,20160427,000000,44.35,45.49,43.18,44.1,266698,0
+PRTA.US,D,20160428,000000,44.02,45.31,42.49,43.09,189249,0
+PRTA.US,D,20160429,000000,42.86,43.89,42.135,43.19,361432,0
+PRTA.US,D,20160502,000000,43.37,44.3399,42.5,43.87,262348,0
+PRTA.US,D,20160503,000000,43.55,43.71,41.15,41.56,286742,0
+PRTA.US,D,20160504,000000,40.71,41.42,38.34,38.59,612489,0
+PRTA.US,D,20160505,000000,38.89,39.3,36.6,38.76,400099,0
+PRTA.US,D,20160506,000000,38.34,39.3553,36.14,38.3399,316718,0
+PRTA.US,D,20160509,000000,38.63,40.05,38.22,39.04,292056,0
+PRTA.US,D,20160510,000000,39.36,41.49,38.7201,40.74,362397,0
+PRTA.US,D,20160511,000000,40.45,41.44,39.215,39.55,360477,0
+PRTA.US,D,20160512,000000,39.9,40.225,37.51,38.46,393147,0
+PRTA.US,D,20160513,000000,38.7,42.22,38.51,40.68,433734,0
+PRTA.US,D,20160516,000000,41.14,44.93,41.14,42.99,531205,0
+PRTA.US,D,20160517,000000,42.48,43.31,40.84,41.1,268844,0
+PRTA.US,D,20160518,000000,40.88,42.92,40.4401,41.77,266149,0
+PRTA.US,D,20160519,000000,41.45,43.18,39.9801,40.73,205490,0
+PRTA.US,D,20160520,000000,40.96,42.86,40.3,42.5,372150,0
+PRTA.US,D,20160523,000000,43.08,45,42.16,44.19,469986,0
+PRTA.US,D,20160524,000000,44.72,46.34,43.73,45.98,247133,0
+PRTA.US,D,20160525,000000,46.52,48.09,45.025,47.55,440801,0
+PRTA.US,D,20160526,000000,48.03,48.03,43.93,46.06,318614,0
+PRTA.US,D,20160527,000000,46.4,47.47,45.745,46.56,257157,0
+PRTA.US,D,20160531,000000,47.09,48.71,46.6,48.54,319398,0
+PRTA.US,D,20160601,000000,48.66,49.35,47.73,47.89,305581,0
+PRTA.US,D,20160602,000000,47.64,51.45,47.41,50.32,583852,0
+PRTA.US,D,20160603,000000,49.87,50.31,47.51,48.41,423673,0
+PRTA.US,D,20160606,000000,48.64,50.5,47.2111,50.42,255169,0
+PRTA.US,D,20160607,000000,50.12,50.12,48.39,48.8,266104,0
+PRTA.US,D,20160608,000000,48.79,49.43,47.58,49.01,298961,0
+PRTA.US,D,20160609,000000,48.53,49.41,47.37,47.41,278428,0
+PRTA.US,D,20160610,000000,47,49.38,46.15,46.52,379930,0
+PRTA.US,D,20160613,000000,46.34,47.66,44.39,45.76,367555,0
+PRTA.US,D,20160614,000000,45.56,47.138,43.54,44.85,394830,0
+PRTA.US,D,20160615,000000,45.35,46.13,43.95,45.44,459093,0
+PRTA.US,D,20160616,000000,45.04,45.2567,42.5978,43.84,411054,0
+PRTA.US,D,20160617,000000,43.88,44.14,39.72,39.85,611015,0
+PRTA.US,D,20160620,000000,40.27,41.53,39.27,40.99,484941,0
+PRTA.US,D,20160621,000000,41.35,41.35,37.52,39.2,416157,0
+PRTA.US,D,20160622,000000,39.32,39.36,36.52,38.18,788540,0
+PRTA.US,D,20160623,000000,38.9,40.72,37.98,40.55,568495,0
+PRTA.US,D,20160624,000000,37.3,39.4,35.47,35.48,766003,0
+PRTA.US,D,20160627,000000,34.88,35.49,33.53,33.81,431578,0
+PRTA.US,D,20160628,000000,34.85,37.19,34.3,36.19,542150,0
+PRTA.US,D,20160629,000000,36.71,37.11,35.22,36.73,381957,0
+PRTA.US,D,20160630,000000,37,37,34.47,34.96,627972,0
+PRTA.US,D,20160701,000000,35.25,38.52,35.04,38.45,394290,0
+PRTA.US,D,20160705,000000,38.2,39.92,37.298,39.56,630972,0
+PRTA.US,D,20160706,000000,38.82,40.87,38.57,40.55,384718,0
+PRTA.US,D,20160707,000000,40.89,41.86,40.68,41.73,286409,0
+PRTA.US,D,20160708,000000,41.73,44.28,41.73,44.01,296933,0
+PRTA.US,D,20160711,000000,44.36,45.03,43.44,44.37,207784,0
+PRTA.US,D,20160712,000000,44.87,48.15,44.79,47.65,639790,0
+PRTA.US,D,20160713,000000,48.38,48.54,43.38,43.46,398308,0
+PRTA.US,D,20160714,000000,44.66,45.74,43.31,45.64,569562,0
+PRTA.US,D,20160715,000000,45.89,50.25,45.74,48.76,665382,0
+PRTA.US,D,20160718,000000,48.83,49.96,48.17,49.92,381025,0
+PRTA.US,D,20160719,000000,49.88,50.17,48.401,48.74,328893,0
+PRTA.US,D,20160720,000000,49.11,53.06,48.61,52.95,577537,0
+PRTA.US,D,20160721,000000,52.7,54.709,52.03,53.35,344857,0
+PRTA.US,D,20160722,000000,53.74,55.5,53.02,53.17,399807,0
+PRTA.US,D,20160725,000000,53.36,53.65,51.24,52.22,212281,0
+PRTA.US,D,20160726,000000,51.85,53.46,51.011,51.61,359621,0
+PRTA.US,D,20160727,000000,52.1,55.94,51.36,55.46,462556,0
+PRTA.US,D,20160728,000000,55.46,56.21,53.6,55.41,275568,0
+PRTA.US,D,20160729,000000,54.55,55.39,53.851,55.05,211399,0
+PRTA.US,D,20160801,000000,54.76,57.29,54.76,56.66,276261,0
+PRTA.US,D,20160802,000000,56.38,56.5441,54,55.61,203041,0
+PRTA.US,D,20160803,000000,54.99,58.37,53.02,58.27,364379,0
+PRTA.US,D,20160804,000000,58.27,59.75,57.78,58.42,285711,0
+PRTA.US,D,20160805,000000,58.18,59.99,57.58,57.98,297614,0
+PRTA.US,D,20160808,000000,57.98,58.64,56.01,56.68,244361,0
+PRTA.US,D,20160809,000000,56.94,57.49,56.23,57.1,153115,0
+PRTA.US,D,20160810,000000,57.07,57.07,54.17,55,206961,0
+PRTA.US,D,20160811,000000,55.58,56.89,53.43,56.72,545470,0
+PRTA.US,D,20160812,000000,56.87,57.89,56.046,57.79,228261,0
+PRTA.US,D,20160815,000000,58.04,59.68,57.62,58.2,176012,0
+PRTA.US,D,20160816,000000,57.64,58.67,55.79,55.89,198713,0
+PRTA.US,D,20160817,000000,55.91,56.49,54.91,55.51,174108,0
+PRTA.US,D,20160818,000000,55.43,55.61,54.45,55.33,181017,0
+PRTA.US,D,20160819,000000,55.13,55.62,54.3,54.94,161862,0
+PRTA.US,D,20160822,000000,55.47,55.98,53.715,54.34,297111,0
+PRTA.US,D,20160823,000000,55,55.43,53.02,54.19,426169,0
+PRTA.US,D,20160824,000000,54.25,56.55,48.5,50.02,577035,0
+PRTA.US,D,20160825,000000,50.24,51.2025,47.89,49.42,414714,0
+PRTA.US,D,20160826,000000,49.53,50.92,49.18,50.03,283807,0
+PRTA.US,D,20160829,000000,50.46,52.16,49.64,50.07,251046,0
+PRTA.US,D,20160830,000000,49.95,51.08,49.54,50.52,136822,0
+PRTA.US,D,20160831,000000,50.47,51.25,49.28,49.98,290066,0
+PRTA.US,D,20160901,000000,50.04,52.9265,49.77,52.21,537603,0
+PRTA.US,D,20160902,000000,52.43,54,51.54,52.19,242950,0
+PRTA.US,D,20160906,000000,52.72,54.99,52.2,54.51,317442,0
+PRTA.US,D,20160907,000000,54.79,57,54.02,55.33,355441,0
+PRTA.US,D,20160908,000000,54.98,56.66,53.4857,55.35,217959,0
+PRTA.US,D,20160909,000000,54.35,55.08,51.86,51.96,438650,0
+PRTA.US,D,20160912,000000,51.14,55.04,51.03,54.96,196949,0
+PRTA.US,D,20160913,000000,54.25,54.595,52.09,53.2,242204,0
+PRTA.US,D,20160914,000000,53.71,54.72,52.86,53.86,336994,0
+PRTA.US,D,20160915,000000,54.01,55.85,53.01,55.8,207072,0
+PRTA.US,D,20160916,000000,55.39,58.78,54.55,58.43,373144,0
+PRTA.US,D,20160919,000000,58.6,62.46,58.42,61.11,445685,0
+PRTA.US,D,20160920,000000,62.19,62.91,60.95,61.43,252407,0
+PRTA.US,D,20160921,000000,61.64,62.45,59.71,62.07,236064,0
+PRTA.US,D,20160922,000000,62.7,63.86,60.36,63.6,239834,0
+PRTA.US,D,20160923,000000,62.82,64.5,62.08,62.56,164161,0
+PRTA.US,D,20160926,000000,62.07,62.61,61.43,62,237029,0
+PRTA.US,D,20160927,000000,61.6,63.11,60.825,63.01,183704,0
+PRTA.US,D,20160928,000000,63,63.81,59.87,61.37,193526,0
+PRTA.US,D,20160929,000000,61.12,61.81,57.96,58.18,189096,0
+PRTA.US,D,20160930,000000,58.4,60.48,57.24,59.97,267048,0
+PRTA.US,D,20161003,000000,60.11,61.13,58.03,59.76,241896,0
+PRTA.US,D,20161004,000000,59.59,62.2,58.93,61.81,297426,0
+PRTA.US,D,20161005,000000,62.23,64.849,61.7801,62.92,434474,0
+PRTA.US,D,20161006,000000,60.88,63.31,59.58,61.29,258911,0
+PRTA.US,D,20161007,000000,61.51,61.7,60.02,61.02,161620,0
+PRTA.US,D,20161010,000000,61.93,63.39,60.99,62.64,221691,0
+PRTA.US,D,20161011,000000,61.58,62.45,58.28,58.65,283013,0
+PRTA.US,D,20161012,000000,58.75,59.3428,54.34,54.36,292710,0
+PRTA.US,D,20161013,000000,53.26,56.2,53.26,54.85,314104,0
+PRTA.US,D,20161014,000000,55.64,55.87,52.3,53.55,323491,0
+PRTA.US,D,20161017,000000,53.62,53.68,50.92,51.8,410946,0
+PRTA.US,D,20161018,000000,53,53.86,52.09,53.69,298770,0
+PRTA.US,D,20161019,000000,53.84,54.11,51.41,53.2,190723,0
+PRTA.US,D,20161020,000000,53.06,55.375,51.83,55.22,261392,0
+PRTA.US,D,20161021,000000,55,55.69,54.09,54.47,133208,0
+PRTA.US,D,20161024,000000,54.75,54.75,52.94,53.27,238642,0
+PRTA.US,D,20161025,000000,53.19,53.91,52.03,52.43,200425,0
+PRTA.US,D,20161026,000000,52.46,53.4,50.46,51.43,320695,0
+PRTA.US,D,20161027,000000,52.31,53.0395,50.92,51.29,558247,0
+PRTA.US,D,20161028,000000,50.98,53.63,50,51.55,263981,0
+PRTA.US,D,20161031,000000,51.71,51.71,47.03,47.82,521110,0
+PRTA.US,D,20161101,000000,48.28,48.75,46.63,47.93,385930,0
+PRTA.US,D,20161102,000000,47.14,50.54,45.05,45.13,530470,0
+PRTA.US,D,20161103,000000,45.51,46.04,40.58,40.72,530759,0
+PRTA.US,D,20161104,000000,40.59,44.3899,40.59,43.86,457318,0
+PRTA.US,D,20161107,000000,45.47,47.25,43.74,46.85,605969,0
+PRTA.US,D,20161108,000000,46.15,48.32,45.5,47.55,336712,0
+PRTA.US,D,20161109,000000,50,56.63,49.94,56.1,719387,0
+PRTA.US,D,20161110,000000,56.45,60.29,56.2,59.79,924204,0
+PRTA.US,D,20161111,000000,59.3,63.9,58.2,63.6,519827,0
+PRTA.US,D,20161114,000000,64.39,67.69,62.06,67.64,545682,0
+PRTA.US,D,20161115,000000,66.8,67.62,64.7351,66.35,520989,0
+PRTA.US,D,20161116,000000,65.65,68.18,64.15,64.36,441932,0
+PRTA.US,D,20161117,000000,64,65.67,62.723,64.82,391816,0
+PRTA.US,D,20161118,000000,64.99,65.15,63.04,64.56,238739,0
+PRTA.US,D,20161121,000000,64.44,65.55,63.61,65.48,269398,0
+PRTA.US,D,20161122,000000,65.86,66.16,59.06,59.91,440801,0
+PRTA.US,D,20161123,000000,56.74,63.3,55.76,63.24,566559,0
+PRTA.US,D,20161125,000000,63.53,64.48,61.63,64.26,155609,0
+PRTA.US,D,20161128,000000,63.68,63.68,59.35,60.49,523048,0
+PRTA.US,D,20161129,000000,60.04,61.247,59.46,60.19,299137,0
+PRTA.US,D,20161130,000000,60.61,61.335,58.21,59.02,294017,0
+PRTA.US,D,20161201,000000,59.54,59.93,54.48,54.64,483837,0
+PRTA.US,D,20161202,000000,54.64,56.487,53.55,53.88,425498,0
+PRTA.US,D,20161205,000000,55.01,55.9,53.48,54.75,491860,0
+PRTA.US,D,20161206,000000,54.63,56.6,50.965,56.02,597187,0
+PRTA.US,D,20161207,000000,54.04,54.63,51.05,53.19,444003,0
+PRTA.US,D,20161208,000000,52.98,54.91,52.04,54.84,328865,0
+PRTA.US,D,20161209,000000,55.89,57.3,54.26,54.69,434813,0
+PRTA.US,D,20161212,000000,53.74,55.3,52.51,53.91,163205,0
+PRTA.US,D,20161213,000000,54.3,54.82,52.51,52.77,184180,0
+PRTA.US,D,20161214,000000,52.75,54.16,51.531,52.78,270530,0
+PRTA.US,D,20161215,000000,52.94,53.4299,51.67,52.46,263554,0
+PRTA.US,D,20161216,000000,52.62,55.56,52.43,53.28,395809,0
+PRTA.US,D,20161219,000000,52.99,53.975,51,51.17,289119,0
+PRTA.US,D,20161220,000000,51.7,52.57,50.78,51.84,292120,0
+PRTA.US,D,20161221,000000,52.41,52.45,50.05,50.27,394789,0
+PRTA.US,D,20161222,000000,50.54,50.58,47.75,48.16,340735,0
+PRTA.US,D,20161223,000000,48,50.79,48,50.42,292388,0
+PRTA.US,D,20161227,000000,50.76,52.07,50.3001,50.52,207108,0
+PRTA.US,D,20161228,000000,50.7,51.5268,48.63,49.01,240094,0
+PRTA.US,D,20161229,000000,49.18,49.86,48.76,49.59,239141,0
+PRTA.US,D,20161230,000000,49.74,50.279,48.5,49.19,184380,0
+PRTA.US,D,20170103,000000,50.07,52.2208,49.22,49.79,286830,0
+PRTA.US,D,20170104,000000,50.11,52.639,50,52.53,257705,0
+PRTA.US,D,20170105,000000,52.91,53.66,52.01,53.28,170095,0
+PRTA.US,D,20170106,000000,53.21,56.94,53.125,55.38,373111,0
+PRTA.US,D,20170109,000000,56.15,56.15,53.4,54.32,384019,0
+PRTA.US,D,20170110,000000,54.82,55.235,51.225,53,333006,0
+PRTA.US,D,20170111,000000,52.96,53.52,48.84,49.81,320145,0
+PRTA.US,D,20170112,000000,49.18,51.64,48.86,50.52,168218,0
+PRTA.US,D,20170113,000000,50.62,51.84,49.76,50.51,200491,0
+PRTA.US,D,20170117,000000,49.76,49.76,46.75,47.39,379933,0
+PRTA.US,D,20170118,000000,47.67,47.96,46,47.81,334681,0
+PRTA.US,D,20170119,000000,48,49.53,46.85,48.88,269173,0
+PRTA.US,D,20170120,000000,48.98,50,48.18,49.78,365418,0
+PRTA.US,D,20170123,000000,49.78,50.3,48.31,49.74,244229,0
+PRTA.US,D,20170124,000000,49.83,50.764,48.35,49.34,303670,0
+PRTA.US,D,20170125,000000,50.04,50.99,49.01,49.47,150549,0
+PRTA.US,D,20170126,000000,49.6,49.82,47.38,47.39,171718,0
+PRTA.US,D,20170127,000000,47.39,49.42,47.05,48.55,257942,0
+PRTA.US,D,20170130,000000,48.09,48.355,45.31,46.37,224346,0
+PRTA.US,D,20170131,000000,45.8,49.34,45.13,48.96,250582,0
+PRTA.US,D,20170201,000000,49.3,50.72,46.8597,49.58,273925,0
+PRTA.US,D,20170202,000000,49.45,50.46,48.465,49.88,289997,0
+PRTA.US,D,20170203,000000,50.25,51.63,49.55,50.91,298557,0
+PRTA.US,D,20170206,000000,50.86,51.41,50.14,50.97,109831,0
+PRTA.US,D,20170207,000000,51.07,51.41,49.56,50.05,146068,0
+PRTA.US,D,20170208,000000,49.61,49.86,48.3,49.5,192288,0
+PRTA.US,D,20170209,000000,49.48,51.69,49.4502,51.19,323299,0
+PRTA.US,D,20170210,000000,51.3,52.98,50.6,52.01,159107,0
+PRTA.US,D,20170213,000000,52.06,52.44,51.39,52.15,181113,0
+PRTA.US,D,20170214,000000,51.9,52.48,51.12,52.04,308720,0
+PRTA.US,D,20170215,000000,48.97,53.38,46.6,52.87,731692,0
+PRTA.US,D,20170216,000000,53.16,54.49,52.26,54.05,252613,0
+PRTA.US,D,20170217,000000,53.93,57.4,52.7533,55.22,381036,0
+PRTA.US,D,20170221,000000,55.59,55.66,54.17,55,277100,0
+PRTA.US,D,20170222,000000,54.95,55.85,54.22,55,223257,0
+PRTA.US,D,20170223,000000,55.16,55.4748,53.03,54.36,318981,0
+PRTA.US,D,20170224,000000,53.79,54.96,52.225,53.4,147097,0
+PRTA.US,D,20170227,000000,53.25,58.17,53.25,58.01,295621,0
+PRTA.US,D,20170228,000000,58.2,60,56.68,58.65,462763,0
+PRTA.US,D,20170301,000000,59.53,61.66,58.66,60.33,589493,0
+PRTA.US,D,20170302,000000,60,63.14,59.38,60.07,416068,0
+PRTA.US,D,20170303,000000,57.58,57.9899,55.27,55.81,717262,0
+PRTA.US,D,20170306,000000,55.64,55.96,53.56,54.86,340010,0
+PRTA.US,D,20170307,000000,53.86,54.99,51.74,51.85,564850,0
+PRTA.US,D,20170308,000000,52.11,53.17,50.48,50.89,294780,0
+PRTA.US,D,20170309,000000,50.95,52.01,50.37,50.63,230170,0
+PRTA.US,D,20170310,000000,51.48,55,51.41,54.95,451910,0
+PRTA.US,D,20170313,000000,55.21,56.34,54.26,55.4,441218,0
+PRTA.US,D,20170314,000000,54.9,55.065,52.53,53.6,389371,0
+PRTA.US,D,20170315,000000,53.82,55.97,53.81,55.24,340076,0
+PRTA.US,D,20170316,000000,55.04,55.79,54,54.19,224064,0
+PRTA.US,D,20170317,000000,53.3,55.66,53.21,53.89,450708,0
+PRTA.US,D,20170320,000000,53.88,54.7,53.19,54.34,117904,0
+PRTA.US,D,20170321,000000,54.69,55.84,50.72,50.79,405503,0
+PRTA.US,D,20170322,000000,50.78,51.75,49.71,51.73,285713,0
+PRTA.US,D,20170323,000000,51.69,52.76,51.01,51.76,169923,0
+PRTA.US,D,20170324,000000,52,53.035,51.71,52.5,172473,0
+PRTA.US,D,20170327,000000,51.35,54.71,51.35,54.61,227475,0
+PRTA.US,D,20170328,000000,54.65,55.11,53.855,55.01,223898,0
+PRTA.US,D,20170329,000000,55.23,56.7,54.61,55.99,241785,0
+PRTA.US,D,20170330,000000,55.97,56.64,54.48,55.43,190173,0
+PRTA.US,D,20170331,000000,55.38,56.39,55.07,55.79,326269,0
+PRTA.US,D,20170403,000000,56,57,54.39,54.63,464844,0
+PRTA.US,D,20170404,000000,54.49,56.43,53.41,53.7,307879,0
+PRTA.US,D,20170405,000000,53.97,54.485,50.37,50.7,323356,0
+PRTA.US,D,20170406,000000,50.68,50.84,49.27,49.86,323494,0
+PRTA.US,D,20170407,000000,49.61,50.62,49.01,49.42,230886,0
+PRTA.US,D,20170410,000000,49.4,50.85,48.88,49.34,218647,0
+PRTA.US,D,20170411,000000,49.08,49.92,48.232,49.89,264083,0
+PRTA.US,D,20170412,000000,50.3,51.97,49.87,50.61,275452,0
+PRTA.US,D,20170413,000000,49.69,53.5,49.69,52.54,364770,0
+PRTA.US,D,20170417,000000,52.52,53.07,51.57,52.51,153044,0
+PRTA.US,D,20170418,000000,52.22,52.69,50.85,51.31,166260,0
+PRTA.US,D,20170419,000000,51.56,53.48,51.09,52.45,190239,0
+PRTA.US,D,20170420,000000,52.71,53.96,51.85,53.91,200938,0
+PRTA.US,D,20170421,000000,53.87,54.6,52.73,52.95,216795,0
+PRTA.US,D,20170424,000000,53.83,54.58,53.22,54.08,253006,0
+PRTA.US,D,20170425,000000,54.57,55.31,54,54.89,269426,0
+PRTA.US,D,20170426,000000,54.8,54.87,53.9,53.94,294042,0
+PRTA.US,D,20170427,000000,53.99,54.67,53.6322,54.01,173569,0
+PRTA.US,D,20170428,000000,54,54.61,52.82,54.13,589133,0
+PRTA.US,D,20170501,000000,54.23,56.95,54.14,55.15,356924,0
+PRTA.US,D,20170502,000000,55.43,55.6653,53.41,53.84,226796,0
+PRTA.US,D,20170503,000000,53.59,53.855,52.695,53.28,174293,0
+PRTA.US,D,20170504,000000,53.5,53.5,52.25,52.26,205296,0
+PRTA.US,D,20170505,000000,52.45,52.45,50.85,51.25,177799,0
+PRTA.US,D,20170508,000000,51.13,51.38,48.87,49,268565,0
+PRTA.US,D,20170509,000000,48.82,50.94,48.27,50.77,291449,0
+PRTA.US,D,20170510,000000,51.43,55.6,51.43,54.47,437334,0
+PRTA.US,D,20170511,000000,54.33,54.4,51.23,51.8,219543,0
+PRTA.US,D,20170512,000000,51.59,55.88,50.9,54.96,310433,0
+PRTA.US,D,20170515,000000,54.92,56.715,53.43,55.24,249483,0
+PRTA.US,D,20170516,000000,55.43,56.41,54.47,56.37,193216,0
+PRTA.US,D,20170517,000000,55.34,56.225,53.568,54.2,249408,0
+PRTA.US,D,20170518,000000,53.3,56.72,52.87,56.23,312374,0
+PRTA.US,D,20170519,000000,56.95,58.45,56.48,57.42,354627,0
+PRTA.US,D,20170522,000000,57.73,57.7783,54.905,56.1,236574,0
+PRTA.US,D,20170523,000000,56.54,57.69,55.25,55.69,198729,0
+PRTA.US,D,20170524,000000,55.8,57.09,54.94,56.23,147275,0
+PRTA.US,D,20170525,000000,56.75,56.75,54.79,54.85,130946,0
+PRTA.US,D,20170526,000000,54.67,55.335,51.61,51.88,255681,0
+PRTA.US,D,20170530,000000,51.82,52.63,49.4,50.3,261447,0
+PRTA.US,D,20170531,000000,50.56,51.42,48.5,51.01,298135,0
+PRTA.US,D,20170601,000000,51.19,51.9,49.705,50.72,304111,0
+PRTA.US,D,20170602,000000,51.04,52.68,50.775,52.425,244795,0
+PRTA.US,D,20170605,000000,52.79,53.12,50.35,51.68,159016,0
+PRTA.US,D,20170606,000000,51.41,52.945,50.97,50.99,124734,0
+PRTA.US,D,20170607,000000,51.13,51.92,50.26,51.31,198383,0
+PRTA.US,D,20170608,000000,51.37,51.49,49.76,50.56,166053,0
+PRTA.US,D,20170609,000000,50.73,52.55,50.49,51.32,235834,0
+PRTA.US,D,20170612,000000,51.24,52.47,49.6253,52.19,242838,0
+PRTA.US,D,20170613,000000,52.37,53.51,51.77,53.27,168580,0
+PRTA.US,D,20170614,000000,53.3,54.76,52.9,54.55,221426,0
+PRTA.US,D,20170615,000000,54.03,54.99,53.5,54.24,166652,0
+PRTA.US,D,20170616,000000,53.3,54.19,52.21,52.52,267668,0
+PRTA.US,D,20170619,000000,52.71,54.81,52.078,54.19,247065,0
+PRTA.US,D,20170620,000000,54.21,55.69,52.91,53.24,368243,0
+PRTA.US,D,20170621,000000,53.69,56.64,53.17,56.61,384730,0
+PRTA.US,D,20170622,000000,56.97,58.36,55.05,56.99,355917,0
+PRTA.US,D,20170623,000000,56.5,59,55.635,58.73,675414,0
+PRTA.US,D,20170626,000000,59.1,59.1,56.42,57.5,288992,0
+PRTA.US,D,20170627,000000,57.14,57.21,52.89,53.03,253302,0
+PRTA.US,D,20170628,000000,53.84,55.15,51.5,55.15,348668,0
+PRTA.US,D,20170629,000000,54.66,55.11,49.71,54.45,1882448,0
+PRTA.US,D,20170630,000000,54.4,54.56,53.29,54.12,339767,0
+PRTA.US,D,20170703,000000,54.03,55.83,53.56,55.55,168259,0
+PRTA.US,D,20170705,000000,55.41,57.59,54.5,57.58,249365,0
+PRTA.US,D,20170706,000000,57,59.18,56.4,57.51,549609,0
+PRTA.US,D,20170707,000000,58.02,58.93,57.4501,58.89,146557,0
+PRTA.US,D,20170710,000000,58.8,58.9,57.67,58.31,224254,0
+PRTA.US,D,20170711,000000,59.1,61,58.53,59.51,414706,0
+PRTA.US,D,20170712,000000,60.08,61.82,58.61,60.85,391656,0
+PRTA.US,D,20170713,000000,61.23,62.91,60.08,62.29,250049,0
+PRTA.US,D,20170714,000000,62.56,65.32,61.62,63.66,292557,0
+PRTA.US,D,20170717,000000,63.86,66.4,63.65,64.65,374105,0
+PRTA.US,D,20170718,000000,64.47,65.7735,64.44,64.47,361509,0
+PRTA.US,D,20170719,000000,65.05,66.85,65,66.76,430594,0
+PRTA.US,D,20170720,000000,67.09,68.14,66.4,67.54,291290,0
+PRTA.US,D,20170721,000000,68.09,69.525,67.02,67.24,469364,0
+PRTA.US,D,20170724,000000,67.24,68.16,65.911,67.24,272354,0
+PRTA.US,D,20170725,000000,67.75,68.18,64.48,65.66,410109,0
+PRTA.US,D,20170726,000000,65.71,66.1,65.04,65.6,157372,0
+PRTA.US,D,20170727,000000,66.13,66.3,62,62.57,270635,0
+PRTA.US,D,20170728,000000,62.32,63.789,61.23,63.46,240752,0
+PRTA.US,D,20170731,000000,63.5,65.17,61.64,61.76,116450,0
+PRTA.US,D,20170801,000000,62.36,64.43,59.94,60.45,174350,0
+PRTA.US,D,20170802,000000,60.4,60.65,58.665,60.11,225079,0
+PRTA.US,D,20170803,000000,60.24,60.34,58.84,58.89,202646,0
+PRTA.US,D,20170804,000000,59.485,60.39,58.5139,59.87,160696,0
+PRTA.US,D,20170807,000000,59.88,61.65,58.91,61.54,184497,0
+PRTA.US,D,20170808,000000,61.81,64.39,61.21,61.69,265807,0
+PRTA.US,D,20170809,000000,64.26,64.26,57.79,58.96,306661,0
+PRTA.US,D,20170810,000000,58.59,58.59,54.87,55.64,385278,0
+PRTA.US,D,20170811,000000,55.76,58.06,55.49,57.16,267063,0
+PRTA.US,D,20170814,000000,57.81,58.63,56.34,58.38,233391,0
+PRTA.US,D,20170815,000000,58.57,59.44,57.94,58.12,163339,0
+PRTA.US,D,20170816,000000,58.32,59.09,57.52,57.69,136975,0
+PRTA.US,D,20170817,000000,57.76,58.959,55.2,55.23,209887,0
+PRTA.US,D,20170818,000000,54.5,55.885,54.005,54.59,343389,0
+PRTA.US,D,20170821,000000,54.32,54.56,53,53.83,353763,0
+PRTA.US,D,20170822,000000,54.12,56.42,52.915,56.24,246707,0
+PRTA.US,D,20170823,000000,56,57.15,55.9,56.81,155211,0
+PRTA.US,D,20170824,000000,57.06,57.57,55.785,56.16,264138,0
+PRTA.US,D,20170825,000000,56.11,56.6545,55.33,55.74,88135,0
+PRTA.US,D,20170828,000000,56.3,58.25,56.12,58.01,230347,0
+PRTA.US,D,20170829,000000,57.11,58.68,56.815,57.7,130698,0
+PRTA.US,D,20170830,000000,57.58,59.585,57.551,58.92,208654,0
+PRTA.US,D,20170831,000000,59.31,61.54,59.27,61.44,276354,0
+PRTA.US,D,20170901,000000,61.43,62.12,60.47,62.1,227365,0
+PRTA.US,D,20170905,000000,62.02,62.98,59.8607,62.72,223723,0
+PRTA.US,D,20170906,000000,63.17,63.22,60.77,61.51,183718,0
+PRTA.US,D,20170907,000000,61.39,61.39,59.5,60.76,191202,0
+PRTA.US,D,20170908,000000,60.5,62.39,60.41,61.24,186944,0
+PRTA.US,D,20170911,000000,62.09,62.675,58.1,62.44,305784,0
+PRTA.US,D,20170912,000000,61.55,63.49,61.55,62.38,147402,0
+PRTA.US,D,20170913,000000,62.29,63.22,61.42,61.71,135321,0
+PRTA.US,D,20170914,000000,61.6,63.73,60.51,62.73,150498,0
+PRTA.US,D,20170915,000000,62.99,66,62.93,64.75,363095,0
+PRTA.US,D,20170918,000000,64.72,65.59,63.65,64.63,121335,0
+PRTA.US,D,20170919,000000,65.02,65.45,63.58,64.62,111079,0
+PRTA.US,D,20170920,000000,64.47,66.5194,64.375,65.26,171945,0
+PRTA.US,D,20170921,000000,65,65.77,64.01,65.05,124241,0
+PRTA.US,D,20170922,000000,64.68,65.7,63.77,64.76,159840,0
+PRTA.US,D,20170925,000000,64.6,65.98,62.9,64.37,198392,0
+PRTA.US,D,20170926,000000,64.3,64.5,62.89,63.73,140016,0
+PRTA.US,D,20170927,000000,63.74,69.47,63.74,67.62,493158,0
+PRTA.US,D,20170928,000000,67.6,70,67.04,67.75,500902,0
+PRTA.US,D,20170929,000000,65,66.91,62.71,64.77,645417,0
+PRTA.US,D,20171002,000000,64.77,64.96,62.515,63.27,338528,0
+PRTA.US,D,20171003,000000,63.29,63.88,62.34,63.76,150583,0
+PRTA.US,D,20171004,000000,63.55,64.47,62.82,63.73,174576,0
+PRTA.US,D,20171005,000000,63.88,64.005,62.12,62.6,172148,0
+PRTA.US,D,20171006,000000,62.19,63,61.76,61.99,158421,0
+PRTA.US,D,20171009,000000,61.99,62.99,61.05,61.44,177450,0
+PRTA.US,D,20171010,000000,61.63,63.01,61,61.8,125285,0
+PRTA.US,D,20171011,000000,61.78,62.69,60.79,61.06,307711,0
+PRTA.US,D,20171012,000000,60.78,61.58,59.92,60.06,230282,0
+PRTA.US,D,20171013,000000,60.15,60.98,59.66,60.75,161453,0
+PRTA.US,D,20171016,000000,61.18,61.96,59.44,60.32,130735,0
+PRTA.US,D,20171017,000000,60.34,61.72,59.5756,60.3,125541,0
+PRTA.US,D,20171018,000000,61.105,61.105,59.36,60.36,187957,0
+PRTA.US,D,20171019,000000,59.94,60.509,58.45,58.53,220176,0
+PRTA.US,D,20171020,000000,59.12,59.12,57.77,57.91,171437,0
+PRTA.US,D,20171023,000000,58.2,59.02,57.56,57.95,175612,0
+PRTA.US,D,20171024,000000,58.09,59.04,56.12,56.58,315794,0
+PRTA.US,D,20171025,000000,56.33,56.73,54.66,56.3,248292,0
+PRTA.US,D,20171026,000000,56.19,57.09,55.2,56.45,214182,0
+PRTA.US,D,20171027,000000,56.58,59.13,56.085,58.44,267053,0
+PRTA.US,D,20171030,000000,58.77,59.78,57.19,57.89,204849,0
+PRTA.US,D,20171031,000000,58.32,58.94,57.21,58.05,189409,0
+PRTA.US,D,20171101,000000,58.73,59.12,56.04,57.29,396254,0
+PRTA.US,D,20171102,000000,57.29,61.34,56.21,61.22,587120,0
+PRTA.US,D,20171103,000000,61.38,62.44,60.0301,62.3,510203,0
+PRTA.US,D,20171106,000000,62.52,62.99,61.441,61.95,221417,0
+PRTA.US,D,20171107,000000,61.84,62.62,59.67,60.96,253516,0
+PRTA.US,D,20171108,000000,57,59.5,54.3,56.235,1694285,0
+PRTA.US,D,20171109,000000,56.21,56.232,54.3142,55.49,480757,0
+PRTA.US,D,20171110,000000,55.14,56.69,54.37,56.63,371045,0
+PRTA.US,D,20171113,000000,56.35,56.91,55.495,56.83,345592,0
+PRTA.US,D,20171114,000000,56.39,56.8,54.85,56.13,346972,0
+PRTA.US,D,20171115,000000,55.7,56.95,54.93,55.12,211748,0
+PRTA.US,D,20171116,000000,55.8,57,54.43,54.75,405504,0
+PRTA.US,D,20171117,000000,54.5,54.82,51.93,51.93,438591,0
+PRTA.US,D,20171120,000000,49.35,50.45,44.43,44.6,1241877,0
+PRTA.US,D,20171121,000000,45,46.66,44.8,45.97,748606,0
+PRTA.US,D,20171122,000000,45.93,46.45,45.27,45.85,336314,0
+PRTA.US,D,20171124,000000,46.24,46.415,45.4,46.03,89560,0
+PRTA.US,D,20171127,000000,45.79,46.46,45.7685,46,173912,0
+PRTA.US,D,20171128,000000,46.08,46.165,44.035,45.25,268682,0
+PRTA.US,D,20171129,000000,45.21,46.93,44.27,44.67,528857,0
+PRTA.US,D,20171130,000000,44.9,46.63,44.66,46.49,382908,0
+PRTA.US,D,20171201,000000,46.42,47.81,45.875,47.32,356655,0
+PRTA.US,D,20171204,000000,47.3,47.84,44.161,44.43,216686,0
+PRTA.US,D,20171205,000000,44.28,44.86,41.88,41.99,301310,0
+PRTA.US,D,20171206,000000,41.85,41.85,38.991,39.17,521872,0
+PRTA.US,D,20171207,000000,39.45,41.01,37.995,40.6,536065,0
+PRTA.US,D,20171208,000000,41.14,41.7,40.53,41.01,219684,0
+PRTA.US,D,20171211,000000,41.38,41.38,40.04,40.04,217450,0
+PRTA.US,D,20171212,000000,40.03,40.12,37.77,37.96,385495,0
+PRTA.US,D,20171213,000000,38.03,38.81,37.37,38.12,478127,0
+PRTA.US,D,20171214,000000,38.04,38.7,36.42,36.59,314815,0
+PRTA.US,D,20171215,000000,37.19,38.94,35.775,38.54,728554,0
+PRTA.US,D,20171218,000000,38.93,39.2317,35.18,35.44,385637,0
+PRTA.US,D,20171219,000000,35.42,36.5,35.29,35.61,457203,0
+PRTA.US,D,20171220,000000,35.35,36.72,34.85,36.14,349200,0
+PRTA.US,D,20171221,000000,36.31,37.44,35.475,37.07,405669,0
+PRTA.US,D,20171222,000000,37.07,37.82,36.51,36.76,314875,0
+PRTA.US,D,20171226,000000,36.81,37.63,36.44,36.84,235240,0
+PRTA.US,D,20171227,000000,36.81,37.58,36.61,37.23,207996,0
+PRTA.US,D,20171228,000000,37.29,38.11,36.95,38,254769,0
+PRTA.US,D,20171229,000000,38.1,38.3399,37.42,37.49,365488,0
+PRTA.US,D,20180102,000000,38.13,38.185,36.5,37.8,480442,0
+PRTA.US,D,20180103,000000,37.85,39.68,37.655,39.28,295076,0
+PRTA.US,D,20180104,000000,39.4,39.65,38,38.29,271591,0
+PRTA.US,D,20180105,000000,38.3,38.58,37.54,37.67,275375,0
+PRTA.US,D,20180108,000000,37.44,37.44,35.11,36.6,302243,0
+PRTA.US,D,20180109,000000,36.93,37.48,35.93,37.02,339481,0
+PRTA.US,D,20180110,000000,36.71,38.32,36.36,38.26,163102,0
+PRTA.US,D,20180111,000000,38.45,39.83,38.02,39.62,373543,0
+PRTA.US,D,20180112,000000,39.4,42.16,38.4,41.33,484159,0
+PRTA.US,D,20180116,000000,41.49,43.345,39.77,39.95,576260,0
+PRTA.US,D,20180117,000000,40.49,40.965,39.35,40.1,528804,0
+PRTA.US,D,20180118,000000,40,40.76,39.16,39.69,372138,0
+PRTA.US,D,20180119,000000,39.56,39.93,38.73,39.52,334434,0
+PRTA.US,D,20180122,000000,39.83,41.6,39.38,41.51,303893,0
+PRTA.US,D,20180123,000000,41.7,45.15,41.24,44.45,655431,0
+PRTA.US,D,20180124,000000,44.34,44.93,43.155,43.72,303367,0
+PRTA.US,D,20180125,000000,44.23,44.91,43.71,44.05,268435,0
+PRTA.US,D,20180126,000000,44.13,45.35,43.775,45.04,268637,0
+PRTA.US,D,20180129,000000,44.93,46.14,44.495,44.57,203644,0
+PRTA.US,D,20180130,000000,43.97,44.7,42.61,42.89,309517,0
+PRTA.US,D,20180131,000000,42.97,43.31,41.57,41.8,277105,0
+PRTA.US,D,20180201,000000,41.63,42,40.07,40.32,381787,0
+PRTA.US,D,20180202,000000,39.67,40.98,39.47,39.6,323342,0
+PRTA.US,D,20180205,000000,38.83,39,29.8301,32.14,3919497,0
+PRTA.US,D,20180206,000000,31.11,32.45,27.19,29.13,2081319,0
+PRTA.US,D,20180207,000000,28.92,30.2,28.13,29.78,1504054,0
+PRTA.US,D,20180208,000000,30.19,30.38,27.94,27.95,560912,0
+PRTA.US,D,20180209,000000,28.23,28.77,27.59,28.19,982723,0
+PRTA.US,D,20180212,000000,28.27,29.8,27.94,29.48,500302,0
+PRTA.US,D,20180213,000000,29.31,29.81,28.02,29.74,336530,0
+PRTA.US,D,20180214,000000,29.33,31.075,29.03,30.95,363711,0
+PRTA.US,D,20180215,000000,32.98,35.42,31.38,32.11,571672,0
+PRTA.US,D,20180216,000000,31.81,34.4349,31.4505,33.2,434872,0
+PRTA.US,D,20180220,000000,32.82,33.92,32.66,33.065,366363,0
+PRTA.US,D,20180221,000000,33.01,34.1,32.86,33.1,217529,0
+PRTA.US,D,20180222,000000,33.55,34.55,33.17,33.65,178670,0
+PRTA.US,D,20180223,000000,33.95,34.7,33.36,34.61,189428,0
+PRTA.US,D,20180226,000000,34.66,35.72,33.84,35.1,258733,0
+PRTA.US,D,20180227,000000,35,35.49,33.8,34.75,360328,0
+PRTA.US,D,20180228,000000,34.85,34.97,33.66,33.69,293165,0
+PRTA.US,D,20180301,000000,33.67,33.86,32.45,33.06,396675,0
+PRTA.US,D,20180302,000000,32.75,34.43,32.05,33.84,388258,0
+PRTA.US,D,20180305,000000,33.74,34.54,33.49,33.84,352924,0
+PRTA.US,D,20180306,000000,33.91,35.07,33.41,34.03,338533,0
+PRTA.US,D,20180307,000000,33.67,34.15,33.035,33.69,210785,0
+PRTA.US,D,20180308,000000,33.87,34.73,33.57,34.69,389943,0
+PRTA.US,D,20180309,000000,35.1,35.4,34.46,35.06,232220,0
+PRTA.US,D,20180312,000000,35.12,35.22,34.351,35.02,183041,0
+PRTA.US,D,20180313,000000,35.24,35.31,34.25,34.59,161808,0
+PRTA.US,D,20180314,000000,34.84,34.915,33.81,34.66,180539,0
+PRTA.US,D,20180315,000000,34.9,35.31,34.15,34.91,389291,0
+PRTA.US,D,20180316,000000,34.92,36.03,34.43,35.13,969554,0
+PRTA.US,D,20180319,000000,34.9,35.045,32.54,33.17,441306,0
+PRTA.US,D,20180320,000000,33.23,34.09,33,33.85,353361,0
+PRTA.US,D,20180321,000000,40.89,41.5,37.36,38.72,3271102,0
+PRTA.US,D,20180322,000000,38.32,39.57,37.71,38.22,667706,0
+PRTA.US,D,20180323,000000,38.61,39.92,37.8875,38.21,558154,0
+PRTA.US,D,20180326,000000,38.78,39.67,37.75,39.34,754440,0
+PRTA.US,D,20180327,000000,39.69,39.69,37.39,37.68,454255,0
+PRTA.US,D,20180328,000000,37.52,37.82,35.865,36.52,499081,0
+PRTA.US,D,20180329,000000,36.89,37.94,35.85,36.71,602735,0
+PRTA.US,D,20180402,000000,36.83,36.84,34.33,35.24,460618,0
+PRTA.US,D,20180403,000000,35.38,39.45,35.1,39.27,720235,0
+PRTA.US,D,20180404,000000,38.57,44.46,38.57,44.21,1298916,0
+PRTA.US,D,20180405,000000,44,44.75,39.76,40.15,672767,0
+PRTA.US,D,20180406,000000,39.8,41.52,39.43,39.51,509006,0
+PRTA.US,D,20180409,000000,40.42,41.69,36,36.13,601393,0
+PRTA.US,D,20180410,000000,36.85,38.26,36.5,37.12,507626,0
+PRTA.US,D,20180411,000000,37.91,38.31,36.58,37.91,365568,0
+PRTA.US,D,20180412,000000,38.28,38.8735,37.13,37.6,264886,0
+PRTA.US,D,20180413,000000,37.84,38.2,37.29,37.97,337476,0
+PRTA.US,D,20180416,000000,38.1,38.63,37.76,38.08,283181,0
+PRTA.US,D,20180417,000000,38.49,38.81,37.775,38.49,478325,0
+PRTA.US,D,20180418,000000,38.76,38.76,35.96,36.01,424130,0
+PRTA.US,D,20180419,000000,35.95,36.394,34.38,34.97,283646,0
+PRTA.US,D,20180420,000000,34.78,36.98,34.67,36.84,438959,0
+PRTA.US,D,20180423,000000,13.69,13.7,11.05,11.5,15140857,0
+PRTA.US,D,20180424,000000,11.55,12.1452,10.83,11.085,4497764,0
+PRTA.US,D,20180425,000000,11,11.08,10.43,10.99,2592691,0
+PRTA.US,D,20180426,000000,11.14,12.04,11.14,11.79,2751684,0
+PRTA.US,D,20180427,000000,11.79,12.2653,11.62,12.11,1487325,0
+PRTA.US,D,20180430,000000,12.12,12.35,11.92,12,1238239,0
+PRTA.US,D,20180501,000000,12.02,12.18,11.92,12.16,955604,0
+PRTA.US,D,20180502,000000,12.15,13.2985,12.06,13.17,1260525,0
+PRTA.US,D,20180503,000000,13.1,13.43,12.641,13.19,804259,0
+PRTA.US,D,20180504,000000,13.22,14.1,13.17,14.01,994485,0
+PRTA.US,D,20180507,000000,13.96,14.13,13.76,13.9,601011,0
+PRTA.US,D,20180508,000000,13.79,14.595,13.78,14.25,914742,0
+PRTA.US,D,20180509,000000,12.75,13.69,12.04,13.56,1353953,0
+PRTA.US,D,20180510,000000,13.74,15.89,13.74,14.79,1306378,0
+PRTA.US,D,20180511,000000,14.72,15.97,14.55,15.72,1275922,0
+PRTA.US,D,20180514,000000,15.73,17.6,15.73,17.01,1175702,0
+PRTA.US,D,20180515,000000,17,17.33,16.04,16.48,773550,0
+PRTA.US,D,20180516,000000,16.48,16.81,16.21,16.43,537303,0
+PRTA.US,D,20180517,000000,16.37,16.37,15.43,15.6,1030014,0
+PRTA.US,D,20180518,000000,15.7,15.7,15.2243,15.28,530995,0
+PRTA.US,D,20180521,000000,14.26,15.19,14.171,14.65,1123862,0
+PRTA.US,D,20180522,000000,14.65,14.875,14.41,14.64,805146,0
+PRTA.US,D,20180523,000000,14.65,14.86,14.2,14.32,477200,0
+PRTA.US,D,20180524,000000,13.81,15.23,13.7,14.86,615492,0
+PRTA.US,D,20180525,000000,14.83,15.15,14.48,14.62,403893,0
+PRTA.US,D,20180529,000000,14.51,15.01,14.25,14.35,772403,0
+PRTA.US,D,20180530,000000,14.38,14.78,13.77,13.9,575050,0
+PRTA.US,D,20180531,000000,13.85,14.15,13.37,13.49,701465,0
+PRTA.US,D,20180601,000000,13.64,13.91,13.23,13.69,637109,0
+PRTA.US,D,20180604,000000,13.66,13.74,13.25,13.44,839550,0
+PRTA.US,D,20180605,000000,13.41,14.2699,13.32,13.75,669420,0
+PRTA.US,D,20180606,000000,13.72,14.2875,13.72,14,533882,0
+PRTA.US,D,20180607,000000,14.07,14.21,13.7,13.74,356791,0
+PRTA.US,D,20180608,000000,13.67,14.31,13.601,13.97,539995,0
+PRTA.US,D,20180611,000000,13.98,14.08,13.54,14.02,515965,0
+PRTA.US,D,20180612,000000,14,14.86,13.9064,14.38,559818,0
+PRTA.US,D,20180613,000000,14.33,14.5,14.165,14.33,389213,0
+PRTA.US,D,20180614,000000,14.44,14.75,14.2304,14.7,416350,0
+PRTA.US,D,20180615,000000,14.67,15.01,14.4054,14.85,4532953,0
+PRTA.US,D,20180618,000000,14.75,14.815,14.19,14.56,440496,0
+PRTA.US,D,20180619,000000,14.39,14.99,14.1698,14.98,588804,0
+PRTA.US,D,20180620,000000,15.01,15.49,14.87,15.4,627611,0
+PRTA.US,D,20180621,000000,15.42,15.42,14.8,15.04,420487,0
+PRTA.US,D,20180622,000000,15.12,15.68,14.83,15.67,1880429,0
+PRTA.US,D,20180625,000000,15.53,15.53,14.91,15.08,564308,0
+PRTA.US,D,20180626,000000,15.09,15.61,14.83,15.36,442548,0
+PRTA.US,D,20180627,000000,15.42,15.53,14.57,14.63,661605,0
+PRTA.US,D,20180628,000000,14.68,14.91,14.31,14.68,636087,0
+PRTA.US,D,20180629,000000,14.83,14.97,14.43,14.58,597389,0
+PRTA.US,D,20180702,000000,14.46,15.22,14.2895,15.12,332603,0
+PRTA.US,D,20180703,000000,15.25,15.43,15.02,15.22,204007,0
+PRTA.US,D,20180705,000000,15.37,15.6,14.84,14.93,405841,0
+PRTA.US,D,20180706,000000,14.99,15.2,14.84,15.02,494402,0
+PRTA.US,D,20180709,000000,15.21,15.33,14.7308,15.18,455818,0
+PRTA.US,D,20180710,000000,15.18,15.21,14.56,14.7,408750,0
+PRTA.US,D,20180711,000000,14.62,14.87,14.49,14.73,419401,0
+PRTA.US,D,20180712,000000,14.9,14.96,14.64,14.9,520722,0
+PRTA.US,D,20180713,000000,14.88,15,14.62,14.94,342156,0
+PRTA.US,D,20180716,000000,14.9,15.01,14.21,14.26,514428,0
+PRTA.US,D,20180717,000000,14.19,14.46,14.1,14.38,370683,0
+PRTA.US,D,20180718,000000,14.46,14.8,14.24,14.77,228411,0
+PRTA.US,D,20180719,000000,14.67,15.1,14.59,15.05,239001,0
+PRTA.US,D,20180720,000000,15.05,15.17,14.75,14.85,221934,0
+PRTA.US,D,20180723,000000,14.89,15.03,14.6124,14.77,217171,0
+PRTA.US,D,20180724,000000,14.86,15.06,14.61,14.62,316432,0
+PRTA.US,D,20180725,000000,14.62,14.94,14.09,14.29,493538,0
+PRTA.US,D,20180726,000000,14.18,14.855,14.07,14.7,258388,0
+PRTA.US,D,20180727,000000,14.75,15,14.33,14.89,625169,0
+PRTA.US,D,20180730,000000,14.85,14.97,14.2,14.69,535482,0
+PRTA.US,D,20180731,000000,14.71,15.09,14.595,14.86,528360,0
+PRTA.US,D,20180801,000000,14.85,14.975,13.28,13.385,442224,0
+PRTA.US,D,20180802,000000,13.36,13.65,13.0201,13.56,324222,0
+PRTA.US,D,20180803,000000,13.52,13.549,13.13,13.33,624649,0
+PRTA.US,D,20180806,000000,13.4,13.87,13.2,13.84,275093,0
+PRTA.US,D,20180807,000000,13.91,14.42,13.7101,14.34,364475,0
+PRTA.US,D,20180808,000000,13.68,14.73,13.68,14.21,348381,0
+PRTA.US,D,20180809,000000,14.17,14.88,14.17,14.31,330153,0
+PRTA.US,D,20180810,000000,14.25,15.02,14.25,14.98,356028,0
+PRTA.US,D,20180813,000000,14.93,14.93,14.36,14.72,515435,0
+PRTA.US,D,20180814,000000,14.75,15.4,14.75,15.21,348902,0
+PRTA.US,D,20180815,000000,15.18,15.18,14.03,14.27,381419,0
+PRTA.US,D,20180816,000000,14.34,14.715,14.16,14.64,307538,0
+PRTA.US,D,20180817,000000,14.6,14.74,14.29,14.51,271352,0
+PRTA.US,D,20180820,000000,14.58,15.16,14.36,15.1,232494,0
+PRTA.US,D,20180821,000000,15.15,15.67,15.15,15.51,363178,0
+PRTA.US,D,20180822,000000,15.53,15.77,15.31,15.62,319401,0
+PRTA.US,D,20180823,000000,15.67,15.7439,15.01,15.07,233359,0
+PRTA.US,D,20180824,000000,15.08,15.32,14.58,14.61,199528,0
+PRTA.US,D,20180827,000000,14.67,15.02,14.67,14.98,232206,0
+PRTA.US,D,20180828,000000,14.96,15.12,14.76,15.1,234304,0
+PRTA.US,D,20180829,000000,15.22,15.69,14.99,15.41,349901,0
+PRTA.US,D,20180830,000000,15.38,15.69,15.32,15.56,295681,0
+PRTA.US,D,20180831,000000,15.48,15.77,15.1,15.22,262357,0
+PRTA.US,D,20180904,000000,15.15,15.91,14.83,15.79,263431,0
+PRTA.US,D,20180905,000000,15.77,15.9,15.2503,15.38,218547,0
+PRTA.US,D,20180906,000000,15.43,15.43,14.27,14.34,352700,0
+PRTA.US,D,20180907,000000,14.26,14.54,13.93,14.11,249411,0
+PRTA.US,D,20180910,000000,14.25,14.51,13.94,14,186935,0
+PRTA.US,D,20180911,000000,13.95,14.08,13.32,14.05,232217,0
+PRTA.US,D,20180912,000000,14.08,14.26,13.61,13.86,321471,0
+PRTA.US,D,20180913,000000,13.9,13.935,13.48,13.8,274109,0
+PRTA.US,D,20180914,000000,13.75,13.91,13.36,13.39,394857,0
+PRTA.US,D,20180917,000000,13.44,13.44,12.62,12.7,373087,0
+PRTA.US,D,20180918,000000,12.6,13.22,12.23,13.21,500603,0
+PRTA.US,D,20180919,000000,13.19,13.75,12.99,13.36,273897,0
+PRTA.US,D,20180920,000000,13.45,13.8,13.35,13.62,219045,0
+PRTA.US,D,20180921,000000,13.63,13.78,13.25,13.34,3875985,0
+PRTA.US,D,20180924,000000,13.46,14.67,13.19,14.25,1531220,0
+PRTA.US,D,20180925,000000,14.24,14.55,12.96,13.07,290418,0
+PRTA.US,D,20180926,000000,13.2,13.545,12.92,12.97,509865,0
+PRTA.US,D,20180927,000000,13.01,13.3,12.94,13.16,268326,0
+PRTA.US,D,20180928,000000,13.11,13.18,12.82,13.08,200268,0
+PRTA.US,D,20181001,000000,13.15,13.22,12.75,12.88,324922,0
+PRTA.US,D,20181002,000000,12.87,13.83,12.76,13.31,768781,0
+PRTA.US,D,20181003,000000,13.35,13.77,13.21,13.74,240553,0
+PRTA.US,D,20181004,000000,13.69,13.71,12.96,13.08,776948,0
+PRTA.US,D,20181005,000000,13.12,13.37,12.95,13.19,356971,0
+PRTA.US,D,20181008,000000,13.11,13.24,12.39,12.46,345222,0
+PRTA.US,D,20181009,000000,12.4,12.6,12.02,12.29,305458,0
+PRTA.US,D,20181010,000000,12.09,12.43,12.06,12.24,504733,0
+PRTA.US,D,20181011,000000,12.15,12.7,12.01,12.31,266443,0
+PRTA.US,D,20181012,000000,12.57,12.7,12.17,12.49,269008,0
+PRTA.US,D,20181015,000000,12.51,12.55,11.87,12.47,439995,0
+PRTA.US,D,20181016,000000,12.57,13.66,12.51,13.05,590304,0
+PRTA.US,D,20181017,000000,13.01,13.27,12.01,13.03,619241,0
+PRTA.US,D,20181018,000000,13.02,13.2,12.21,12.28,237499,0
+PRTA.US,D,20181019,000000,12.27,13.21,12.09,12.98,764094,0
+PRTA.US,D,20181022,000000,13,13,12.195,12.64,519171,0
+PRTA.US,D,20181023,000000,12.34,13.23,12.33,12.65,610294,0
+PRTA.US,D,20181024,000000,12.7,12.89,11.58,11.61,757754,0
+PRTA.US,D,20181025,000000,11.7,12.71,11.61,12.65,543830,0
+PRTA.US,D,20181026,000000,12.37,12.695,11.65,12.42,333806,0
+PRTA.US,D,20181029,000000,12.66,12.67,11.56,11.78,473935,0
+PRTA.US,D,20181030,000000,11.71,12.44,11.54,12.4,433736,0
+PRTA.US,D,20181031,000000,12.61,12.94,11.95,12.4,458252,0
+PRTA.US,D,20181101,000000,12.46,13.25,12.46,13.05,408831,0
+PRTA.US,D,20181102,000000,13.05,13.74,13.05,13.36,487034,0
+PRTA.US,D,20181105,000000,13.4,13.59,12.73,12.94,191300,0
+PRTA.US,D,20181106,000000,12.96,13.33,12.46,12.81,340657,0
+PRTA.US,D,20181107,000000,13.43,13.64,12.1,13.02,628240,0
+PRTA.US,D,20181108,000000,13.09,13.61,12.81,12.91,605523,0
+PRTA.US,D,20181109,000000,12.78,12.83,11.9,12.41,507069,0
+PRTA.US,D,20181112,000000,12.36,12.36,11.29,11.36,544569,0
+PRTA.US,D,20181113,000000,11.28,11.87,11.08,11.43,312145,0
+PRTA.US,D,20181114,000000,11.55,11.6,10.84,11.04,475270,0
+PRTA.US,D,20181115,000000,11.02,11.45,10.97,11.36,415686,0
+PRTA.US,D,20181116,000000,11.3,12.02,11.3,11.66,445938,0
+PRTA.US,D,20181119,000000,11.57,12.08,11.22,11.88,331882,0
+PRTA.US,D,20181120,000000,11.85,12.57,11.45,11.6,461953,0
+PRTA.US,D,20181121,000000,11.77,12.05,11.36,11.93,196562,0
+PRTA.US,D,20181123,000000,11.74,12.44,11.74,11.99,153873,0
+PRTA.US,D,20181126,000000,12.17,12.53,12.03,12.45,353574,0
+PRTA.US,D,20181127,000000,12.36,12.58,11.24,11.48,477913,0
+PRTA.US,D,20181128,000000,11.55,11.97,11.07,11.93,316008,0
+PRTA.US,D,20181129,000000,11.88,12.12,11.6464,11.75,1365627,0
+PRTA.US,D,20181130,000000,11.69,12.03,11.48,12.01,203601,0
+PRTA.US,D,20181203,000000,12.33,12.33,11.72,12.17,359963,0
+PRTA.US,D,20181204,000000,12.12,12.27,11.32,11.42,375662,0
+PRTA.US,D,20181206,000000,11.29,11.73,11.05,11.67,343721,0
+PRTA.US,D,20181207,000000,11.57,12.04,11.23,11.36,850537,0
+PRTA.US,D,20181210,000000,11.71,11.71,11.07,11.57,365710,0
+PRTA.US,D,20181211,000000,11.74,12,11.49,11.63,261441,0
+PRTA.US,D,20181212,000000,11.8,12.26,11.5904,11.91,383111,0
+PRTA.US,D,20181213,000000,12.03,12.15,11.55,11.71,283486,0
+PRTA.US,D,20181214,000000,11.59,11.85,11.36,11.71,363069,0
+PRTA.US,D,20181217,000000,11.67,11.76,10.82,10.99,556685,0
+PRTA.US,D,20181218,000000,11.12,11.12,10.05,10.31,507426,0
+PRTA.US,D,20181219,000000,10.33,10.57,9.51,9.6,515297,0
+PRTA.US,D,20181220,000000,9.61,9.7,9.2,9.4,391843,0
+PRTA.US,D,20181221,000000,9.47,9.53,8.85,8.89,1142512,0
+PRTA.US,D,20181224,000000,8.75,9.09,8.63,8.73,145130,0
+PRTA.US,D,20181226,000000,8.84,10.13,8.84,10.12,367077,0
+PRTA.US,D,20181227,000000,9.91,10.56,9.151,10.33,663778,0
+PRTA.US,D,20181228,000000,10.37,10.63,10.13,10.25,192371,0
+PRTA.US,D,20181231,000000,10.34,10.65,10.17,10.3,388758,0
+PRTA.US,D,20190102,000000,10.16,10.81,9.97,10.5,456128,0
+PRTA.US,D,20190103,000000,10.53,10.66,10.24,10.32,615064,0
+PRTA.US,D,20190104,000000,10.56,11.09,10.2,10.89,631938,0
+PRTA.US,D,20190107,000000,11.14,11.42,10.85,11.34,1320950,0
+PRTA.US,D,20190108,000000,11.47,11.61,11.1,11.4,363304,0
+PRTA.US,D,20190109,000000,11.44,11.7,11.165,11.31,414685,0
+PRTA.US,D,20190110,000000,11.24,11.78,11.06,11.25,698528,0
+PRTA.US,D,20190111,000000,11.22,11.85,11.1,11.73,406948,0
+PRTA.US,D,20190114,000000,11.58,12.03,11.47,11.66,419702,0
+PRTA.US,D,20190115,000000,11.71,12.11,11.6401,12.04,273178,0
+PRTA.US,D,20190116,000000,12.01,12.34,11.77,11.96,218000,0
+PRTA.US,D,20190117,000000,11.91,12.28,11.79,11.93,298043,0
+PRTA.US,D,20190118,000000,11.98,12.12,11.75,11.97,424155,0
+PRTA.US,D,20190122,000000,11.86,11.97,11.33,11.59,383455,0
+PRTA.US,D,20190123,000000,11.64,11.92,11.15,11.39,215035,0
+PRTA.US,D,20190124,000000,11.35,11.55,11.235,11.42,165254,0
+PRTA.US,D,20190125,000000,11.5,11.91,11.46,11.78,380417,0
+PRTA.US,D,20190128,000000,11.63,11.75,11.18,11.39,230845,0
+PRTA.US,D,20190129,000000,11.38,11.59,11.26,11.45,185119,0
+PRTA.US,D,20190130,000000,11.54,11.83,11.3968,11.75,314684,0
+PRTA.US,D,20190131,000000,11.76,12.1,11.63,11.75,281834,0
+PRTA.US,D,20190201,000000,11.75,12,11.55,11.72,271776,0
+PRTA.US,D,20190204,000000,11.75,11.98,11.66,11.82,254911,0
+PRTA.US,D,20190205,000000,11.84,12.21,11.78,11.88,513106,0
+PRTA.US,D,20190206,000000,11.92,12.28,11.8,12.23,715549,0
+PRTA.US,D,20190207,000000,12.13,12.29,11.87,12.13,270069,0
+PRTA.US,D,20190208,000000,12.04,12.415,12.03,12.31,406231,0
+PRTA.US,D,20190211,000000,12.37,12.4199,12.11,12.28,301128,0
+PRTA.US,D,20190212,000000,12.31,12.945,12.31,12.79,544678,0
+PRTA.US,D,20190213,000000,12.78,12.91,12.6,12.75,481212,0
+PRTA.US,D,20190214,000000,12.7,12.8425,12.505,12.75,307096,0
+PRTA.US,D,20190215,000000,12.97,13.55,12.5667,13.15,613546,0
+PRTA.US,D,20190219,000000,13.17,13.5,12.93,13.3,427653,0
+PRTA.US,D,20190220,000000,13.29,13.61,13.25,13.42,520012,0
+PRTA.US,D,20190221,000000,13.32,13.4804,12.82,13.34,356605,0
+PRTA.US,D,20190222,000000,13.36,13.79,13.17,13.41,855913,0
+PRTA.US,D,20190225,000000,13.65,13.98,13.38,13.49,370976,0
+PRTA.US,D,20190226,000000,13.45,13.73,13.35,13.48,335268,0
+PRTA.US,D,20190227,000000,13.46,13.72,13.43,13.53,311385,0
+PRTA.US,D,20190228,000000,13.51,13.64,13.24,13.4,327191,0
+PRTA.US,D,20190301,000000,13.52,13.77,13.38,13.77,227152,0
+PRTA.US,D,20190304,000000,13.99,14.77,13.99,14.27,445586,0
+PRTA.US,D,20190305,000000,14.18,14.34,13.89,13.96,317893,0
+PRTA.US,D,20190306,000000,13.94,14.03,13.22,13.23,289833,0
+PRTA.US,D,20190307,000000,13.18,13.36,12.85,13.1,211548,0
+PRTA.US,D,20190308,000000,12.96,13.18,12.68,12.8,201091,0
+PRTA.US,D,20190311,000000,12.83,13.26,12.79,13.11,298431,0
+PRTA.US,D,20190312,000000,13.16,13.76,13.15,13.56,510089,0
+PRTA.US,D,20190313,000000,13.64,14.25,13.64,14.04,605488,0
+PRTA.US,D,20190314,000000,13.93,14.21,13.53,13.97,250055,0
+PRTA.US,D,20190315,000000,13.99,14.38,13.92,14.35,760402,0
+PRTA.US,D,20190318,000000,14.34,14.73,14.12,14.49,332968,0
+PRTA.US,D,20190319,000000,14.52,14.7,13.96,14.04,215937,0
+PRTA.US,D,20190320,000000,14.04,14.08,13.51,13.64,158564,0
+PRTA.US,D,20190321,000000,13.49,13.71,13.14,13.3,223701,0
+PRTA.US,D,20190322,000000,13.23,13.275,12.25,12.3,375538,0
+PRTA.US,D,20190325,000000,12.22,12.35,11.86,11.99,212631,0
+PRTA.US,D,20190326,000000,12.08,12.19,11.88,12.09,141516,0
+PRTA.US,D,20190327,000000,11.73,12.325,11.69,11.73,343259,0
+PRTA.US,D,20190328,000000,11.73,11.94,11.65,11.76,265555,0
+PRTA.US,D,20190329,000000,11.88,12.23,11.77,12.13,229247,0
+PRTA.US,D,20190401,000000,12.02,12.35,11.63,11.65,403932,0
+PRTA.US,D,20190402,000000,11.72,12.18,11.67,12.03,179363,0
+PRTA.US,D,20190403,000000,12.12,12.31,12.05,12.22,145743,0
+PRTA.US,D,20190404,000000,12.22,12.45,12.07,12.14,104867,0
+PRTA.US,D,20190405,000000,12.17,12.54,12,12.49,121537,0
+PRTA.US,D,20190408,000000,12.44,12.4799,12.2,12.3,135275,0
+PRTA.US,D,20190409,000000,12.23,12.32,11.51,11.54,263772,0
+PRTA.US,D,20190410,000000,11.55,11.79,11.325,11.44,878307,0
+PRTA.US,D,20190411,000000,11.46,11.62,11.18,11.2,293767,0
+PRTA.US,D,20190412,000000,11.34,11.38,11,11.16,218505,0
+PRTA.US,D,20190415,000000,11.13,11.245,10.8,10.91,175298,0
+PRTA.US,D,20190416,000000,10.92,11.1,10.74,10.93,172712,0
+PRTA.US,D,20190417,000000,10.95,10.9501,10.49,10.76,292035,0
+PRTA.US,D,20190418,000000,10.73,10.87,10.43,10.7,186449,0
+PRTA.US,D,20190422,000000,10.7,11.01,10.47,10.8,212317,0
+PRTA.US,D,20190423,000000,10.8,11.3,10.72,11.18,262921,0
+PRTA.US,D,20190424,000000,11.15,11.18,10.735,10.94,101012,0
+PRTA.US,D,20190425,000000,10.91,11.1,10.705,10.85,133727,0
+PRTA.US,D,20190426,000000,10.86,10.95,10.615,10.88,125619,0
+PRTA.US,D,20190429,000000,10.81,11.06,10.63,10.65,193482,0
+PRTA.US,D,20190430,000000,10.64,10.715,10.38,10.4,261310,0
+PRTA.US,D,20190501,000000,10.41,10.54,10.09,10.11,205379,0
+PRTA.US,D,20190502,000000,10.03,10.47,10.03,10.4,332498,0
+PRTA.US,D,20190503,000000,10.44,10.63,10.43,10.56,283716,0
+PRTA.US,D,20190506,000000,10.2,10.57,10.2,10.56,356418,0
+PRTA.US,D,20190507,000000,10.46,10.76,10.23,10.34,241272,0
+PRTA.US,D,20190508,000000,10.52,11.0399,10.38,10.84,809031,0
+PRTA.US,D,20190509,000000,10.61,10.835,10.3415,10.48,218845,0
+PRTA.US,D,20190510,000000,10.4,10.5,10.06,10.36,247347,0
+PRTA.US,D,20190513,000000,10.05,10.17,9.59,9.59,282497,0
+PRTA.US,D,20190514,000000,9.61,9.91,9.59,9.79,200067,0
+PRTA.US,D,20190515,000000,9.68,9.87,9.57,9.74,215594,0
+PRTA.US,D,20190516,000000,9.79,10.01,9.6,9.65,186432,0
+PRTA.US,D,20190517,000000,9.58,9.75,9.46,9.53,260929,0
+PRTA.US,D,20190520,000000,9.43,9.52,9.15,9.28,202750,0
+PRTA.US,D,20190521,000000,9.29,9.56,9.24,9.52,245483,0
+PRTA.US,D,20190522,000000,9.47,9.63,9.2,9.23,132777,0
+PRTA.US,D,20190523,000000,9.05,9.24,8.68,8.94,194602,0
+PRTA.US,D,20190524,000000,9,9.615,8.98,9.49,1126253,0
+PRTA.US,D,20190528,000000,9.51,9.67,9.34,9.5,259949,0
+PRTA.US,D,20190529,000000,9.35,9.51,9.1757,9.46,385036,0
+PRTA.US,D,20190530,000000,9.49,9.64,9.24,9.51,264591,0
+PRTA.US,D,20190531,000000,9.36,9.47,9.3,9.32,228853,0
+PRTA.US,D,20190603,000000,9.34,9.6,9.33,9.5,168554,0
+PRTA.US,D,20190604,000000,9.64,9.82,9.49,9.75,172519,0
+PRTA.US,D,20190605,000000,9.79,9.87,9.28,9.31,132259,0
+PRTA.US,D,20190606,000000,9.3,9.41,8.73,8.85,165626,0
+PRTA.US,D,20190607,000000,8.87,9.335,8.6701,9.09,491836,0
+PRTA.US,D,20190610,000000,9.13,9.525,8.92,9.24,579392,0
+PRTA.US,D,20190611,000000,9.37,9.86,9.3448,9.6,472988,0
+PRTA.US,D,20190612,000000,9.58,9.85,9.46,9.75,349553,0
+PRTA.US,D,20190613,000000,9.8,10.13,9.77,9.96,654748,0
+PRTA.US,D,20190614,000000,9.98,9.98,9.37,9.4,308171,0
+PRTA.US,D,20190617,000000,9.52,9.95,9.4062,9.73,487229,0
+PRTA.US,D,20190618,000000,9.83,10.15,9.7,10.01,303219,0
+PRTA.US,D,20190619,000000,10.03,10.23,9.87,10,199720,0
+PRTA.US,D,20190620,000000,10.07,10.34,9.66,9.94,213941,0
+PRTA.US,D,20190621,000000,9.91,10.1,9.62,9.74,633344,0
+PRTA.US,D,20190624,000000,9.76,9.865,9.46,9.58,285298,0
+PRTA.US,D,20190625,000000,9.7,10.01,9.56,9.87,168727,0
+PRTA.US,D,20190626,000000,9.96,10.12,9.67,9.71,152953,0
+PRTA.US,D,20190627,000000,9.77,10.09,9.76,10.09,167098,0
+PRTA.US,D,20190628,000000,10.1,10.66,10.1,10.57,483355,0
+PRTA.US,D,20190701,000000,10.7,10.7,10.12,10.27,173252,0
+PRTA.US,D,20190702,000000,10.25,10.26,9.94,10.02,197485,0
+PRTA.US,D,20190703,000000,10.08,10.48,10.0725,10.45,81736,0
+PRTA.US,D,20190705,000000,10.39,10.48,10.13,10.13,134826,0
+PRTA.US,D,20190708,000000,10.06,10.21,9.68,9.86,172831,0
+PRTA.US,D,20190709,000000,9.78,10.15,9.76,10.14,102468,0
+PRTA.US,D,20190710,000000,10.2,10.2916,9.71,9.95,158370,0
+PRTA.US,D,20190711,000000,9.92,9.995,9.595,9.79,190127,0
+PRTA.US,D,20190712,000000,9.84,9.86,9.68,9.68,159692,0
+PRTA.US,D,20190715,000000,9.71,9.82,9.57,9.68,139471,0
+PRTA.US,D,20190716,000000,9.69,9.78,9.565,9.68,135950,0
+PRTA.US,D,20190717,000000,9.68,9.84,9.49,9.77,172066,0
+PRTA.US,D,20190718,000000,9.75,10.01,9.705,10,162243,0
+PRTA.US,D,20190719,000000,10,10.23,9.77,9.86,183868,0
+PRTA.US,D,20190722,000000,9.89,10.02,9.765,9.87,94252,0
+PRTA.US,D,20190723,000000,9.91,10.01,9.69,9.89,127140,0
+PRTA.US,D,20190724,000000,9.88,10.08,9.73,10.01,122904,0
+PRTA.US,D,20190725,000000,10,10.06,9.68,9.72,210901,0
+PRTA.US,D,20190726,000000,9.76,10.03,9.75,9.93,165251,0
+PRTA.US,D,20190729,000000,9.92,9.96,9.61,9.74,107438,0
+PRTA.US,D,20190730,000000,9.7,9.92,9.68,9.83,107491,0
+PRTA.US,D,20190731,000000,9.81,9.98,9.35,9.36,244518,0
+PRTA.US,D,20190801,000000,9.36,9.69,9.29,9.44,191482,0
+PRTA.US,D,20190802,000000,9.4,9.71,8.979,9.03,122399,0
+PRTA.US,D,20190805,000000,9,9,8.64,8.79,281033,0
+PRTA.US,D,20190806,000000,9.22,9.25,8.74,9.22,170682,0
+PRTA.US,D,20190807,000000,8.82,9.29,8.79,9,232248,0
+PRTA.US,D,20190808,000000,9.03,9.12,8.76,8.94,145445,0
+PRTA.US,D,20190809,000000,8.9,8.93,8.6,8.6,99762,0
+PRTA.US,D,20190812,000000,8.61,8.67,8.35,8.36,176451,0
+PRTA.US,D,20190813,000000,8.34,8.71,8.34,8.54,138071,0
+PRTA.US,D,20190814,000000,8.38,8.56,8.12,8.15,152399,0
+PRTA.US,D,20190815,000000,8.2,8.2,7.52,7.6,146723,0
+PRTA.US,D,20190816,000000,7.6411,7.84,7.64,7.75,148670,0
+PRTA.US,D,20190819,000000,7.88,8.02,7.73,7.89,105842,0
+PRTA.US,D,20190820,000000,7.89,8.02,7.65,7.69,102515,0
+PRTA.US,D,20190821,000000,7.74,7.82,7.47,7.54,104148,0
+PRTA.US,D,20190822,000000,7.56,7.56,7.21,7.28,172604,0
+PRTA.US,D,20190823,000000,7.23,7.3,6.835,6.89,184068,0
+PRTA.US,D,20190826,000000,6.97,7.16,6.71,7.06,311519,0
+PRTA.US,D,20190827,000000,8.08,9.1888,8,8.93,864017,0
+PRTA.US,D,20190828,000000,8.78,9.1,8.4269,8.91,390457,0
+PRTA.US,D,20190829,000000,8.99,9.06,8.8,8.89,272657,0
+PRTA.US,D,20190830,000000,8.91,8.97,8.3,8.41,141960,0
+PRTA.US,D,20190903,000000,8.32,8.38,7.94,8,202714,0
+PRTA.US,D,20190904,000000,8.12,8.22,7.99,8.2,163983,0
+PRTA.US,D,20190905,000000,8.33,8.72,8.185,8.68,134089,0
+PRTA.US,D,20190906,000000,8.7,9.16,8.51,8.87,271208,0
+PRTA.US,D,20190909,000000,8.5301,8.92,8.41,8.59,93184,0
+PRTA.US,D,20190910,000000,8.52,8.9,8.42,8.85,146834,0
+PRTA.US,D,20190911,000000,8.83,9.24,8.69,9.23,179366,0
+PRTA.US,D,20190912,000000,9.25,9.25,8.61,8.72,148103,0
+PRTA.US,D,20190913,000000,8.76,8.8136,8.29,8.42,167408,0
+PRTA.US,D,20190916,000000,8.4,8.87,8.4,8.8,206765,0
+PRTA.US,D,20190917,000000,8.76,8.86,8.41,8.7,202132,0
+PRTA.US,D,20190918,000000,8.68,8.76,8.44,8.56,120015,0
+PRTA.US,D,20190919,000000,8.58,8.83,8.43,8.51,91221,0
+PRTA.US,D,20190920,000000,8.49,8.85,8.18,8.37,850159,0
+PRTA.US,D,20190923,000000,8.25,8.49,8.22,8.29,146148,0
+PRTA.US,D,20190924,000000,8.34,8.39,7.805,8.11,617904,0
+PRTA.US,D,20190925,000000,8.05,8.15,7.81,7.86,216391,0
+PRTA.US,D,20190926,000000,7.85,7.87,7.57,7.59,165238,0
+PRTA.US,D,20190927,000000,7.61,8.11,7.61,7.8,179314,0
+PRTA.US,D,20190930,000000,7.8,7.98,7.685,7.84,127169,0
+PRTA.US,D,20191001,000000,7.84,8.04,7.73,7.76,149671,0
+PRTA.US,D,20191002,000000,7.69,7.86,7.5,7.76,99686,0
+PRTA.US,D,20191003,000000,7.74,7.92,7.71,7.915,134436,0
+PRTA.US,D,20191004,000000,7.92,8.09,7.65,7.79,158608,0
+PRTA.US,D,20191007,000000,7.78,7.93,7.65,7.73,143439,0
+PRTA.US,D,20191008,000000,7.66,7.8,7.5,7.57,116225,0
+PRTA.US,D,20191009,000000,7.63,7.74,7.42,7.52,147179,0
+PRTA.US,D,20191010,000000,7.56,7.62,7.4,7.48,122170,0
+PRTA.US,D,20191011,000000,7.55,7.91,7.53,7.76,161495,0
+PRTA.US,D,20191014,000000,7.75,8.06,7.67,7.8,92331,0
+PRTA.US,D,20191015,000000,7.89,8.22,7.81,8.215,163756,0
+PRTA.US,D,20191016,000000,8.2,8.38,8.15,8.17,126621,0
+PRTA.US,D,20191017,000000,8.21,8.4,7.95,8.02,150065,0
+PRTA.US,D,20191018,000000,7.95,8.22,7.71,7.79,111123,0
+PRTA.US,D,20191021,000000,7.87,8.34,7.79,8.34,144806,0
+PRTA.US,D,20191022,000000,8.42,9.25,8.36,9.18,286028,0
+PRTA.US,D,20191023,000000,9.2,9.2636,8.4,8.66,210168,0
+PRTA.US,D,20191024,000000,8.61,8.88,8.42,8.56,105523,0
+PRTA.US,D,20191025,000000,8.51,8.67,8.36,8.59,78165,0
+PRTA.US,D,20191028,000000,8.655,8.94,8.56,8.91,96652,0
+PRTA.US,D,20191029,000000,8.91,8.94,8.67,8.85,81231,0
+PRTA.US,D,20191030,000000,8.8,8.81,8.51,8.68,83799,0
+PRTA.US,D,20191031,000000,8.7,9.12,8.52,9.1,153344,0
+PRTA.US,D,20191101,000000,9.18,9.31,9,9.1,200585,0
+PRTA.US,D,20191104,000000,9.15,9.61,9.04,9.35,140497,0
+PRTA.US,D,20191105,000000,9.35,9.55,9.26,9.46,91615,0
+PRTA.US,D,20191106,000000,9.01,9.22,8.84,9.06,150935,0
+PRTA.US,D,20191107,000000,9.18,9.38,9.03,9.07,153228,0
+PRTA.US,D,20191108,000000,9.01,9.31,8.97,9.07,224799,0
+PRTA.US,D,20191111,000000,9.06,9.4,8.995,9.14,188089,0
+PRTA.US,D,20191112,000000,9.15,9.46,8.94,9.43,173914,0
+PRTA.US,D,20191113,000000,9.48,10.325,9.29,10.28,192237,0
+PRTA.US,D,20191114,000000,10.27,10.88,10.16,10.71,217393,0
+PRTA.US,D,20191115,000000,10.8,10.94,10.2,10.47,228749,0
+PRTA.US,D,20191118,000000,10.44,10.72,10.17,10.24,176814,0
+PRTA.US,D,20191119,000000,11.92,11.9575,10.76,10.8,297830,0
+PRTA.US,D,20191120,000000,10.74,11.08,10.4,10.75,597554,0
+PRTA.US,D,20191121,000000,10.8,11.4,10.515,11.14,274437,0
+PRTA.US,D,20191122,000000,11.25,11.38,10.65,10.715,273109,0
+PRTA.US,D,20191125,000000,10.86,11.9,10.86,11.5,352344,0
+PRTA.US,D,20191126,000000,11.54,12.31,11.43,12.05,219885,0
+PRTA.US,D,20191127,000000,12.05,12.58,12.05,12.41,339283,0
+PRTA.US,D,20191129,000000,12.35,13.12,12.35,12.82,135007,0
+PRTA.US,D,20191202,000000,12.82,12.84,12.02,12.3,267371,0
+PRTA.US,D,20191203,000000,12.27,12.52,12.25,12.43,212689,0
+PRTA.US,D,20191204,000000,12.56,12.56,12.11,12.33,189438,0
+PRTA.US,D,20191205,000000,12.33,12.895,12.13,12.41,182984,0
+PRTA.US,D,20191206,000000,12.52,12.85,12.28,12.85,185958,0
+PRTA.US,D,20191209,000000,12.96,13.32,12.4936,12.78,174627,0
+PRTA.US,D,20191210,000000,12.77,13.14,12.3201,12.46,232808,0
+PRTA.US,D,20191211,000000,12.49,13.005,12.35,12.5,245121,0
+PRTA.US,D,20191212,000000,12.46,13,12.46,12.96,170571,0
+PRTA.US,D,20191213,000000,12.99,13.25,12.62,12.85,137818,0
+PRTA.US,D,20191216,000000,12.86,13.17,12.67,12.82,394692,0
+PRTA.US,D,20191217,000000,12.82,13.02,12.6,12.88,185135,0
+PRTA.US,D,20191218,000000,12.88,13.22,12.65,12.8,118976,0
+PRTA.US,D,20191219,000000,12.83,13.03,12.705,12.83,115690,0
+PRTA.US,D,20191220,000000,13.36,16.755,13.3,15.85,1909355,0
+PRTA.US,D,20191223,000000,16.01,17.63,15.73,17.01,567737,0
+PRTA.US,D,20191224,000000,17.01,17.01,15.64,16.21,295490,0
+PRTA.US,D,20191226,000000,16.25,17.29,16.06,16.71,237104,0
+PRTA.US,D,20191227,000000,16.85,16.85,15.8,16,223384,0
+PRTA.US,D,20191230,000000,15.95,16.1189,15.56,15.77,206169,0
+PRTA.US,D,20191231,000000,15.65,16.17,15.65,15.83,144486,0
+PRTA.US,D,20200102,000000,15.97,15.97,15.0409,15.63,118746,0
+PRTA.US,D,20200103,000000,15.31,15.49,14.78,14.96,120629,0
+PRTA.US,D,20200106,000000,14.81,15.19,14.355,15.16,207103,0
+PRTA.US,D,20200107,000000,15.2,15.97,14.84,15.5,191290,0
+PRTA.US,D,20200108,000000,15.46,15.76,15.24,15.38,184829,0
+PRTA.US,D,20200109,000000,15.47,15.84,15.16,15.77,180612,0
+PRTA.US,D,20200110,000000,15.82,16.05,15.27,15.36,207101,0
+PRTA.US,D,20200113,000000,15.32,15.3924,14.31,14.46,180875,0
+PRTA.US,D,20200114,000000,14.36,15.55,14.36,15.46,213311,0
+PRTA.US,D,20200115,000000,15.45,15.9,14.99,15.23,163391,0
+PRTA.US,D,20200116,000000,15.44,15.79,15.32,15.38,170647,0
+PRTA.US,D,20200117,000000,15.54,15.7,14.17,14.26,207812,0
+PRTA.US,D,20200121,000000,14.21,14.26,13.52,13.64,170711,0
+PRTA.US,D,20200122,000000,13.7,14.1,13.6895,13.92,101725,0
+PRTA.US,D,20200123,000000,13.9,13.9,13.41,13.41,142621,0
+PRTA.US,D,20200124,000000,13.51,13.6,12.86,13.11,159732,0
+PRTA.US,D,20200127,000000,12.8,13.5,12.685,13.31,105295,0
+PRTA.US,D,20200128,000000,13.51,13.75,13.26,13.53,88448,0
+PRTA.US,D,20200129,000000,13.59,13.84,13.31,13.34,88422,0
+PRTA.US,D,20200130,000000,13.16,13.16,12.04,12.36,296493,0
+PRTA.US,D,20200131,000000,12.28,12.29,11.81,12.17,227727,0
+PRTA.US,D,20200203,000000,12.3,12.74,12.245,12.72,136775,0
+PRTA.US,D,20200204,000000,12.94,13.0953,12.64,12.9,113145,0
+PRTA.US,D,20200205,000000,13.07,13.69,12.76,12.85,155457,0
+PRTA.US,D,20200206,000000,13.05,13.22,12.77,13.13,76289,0
+PRTA.US,D,20200207,000000,13.22,13.28,12.71,12.75,130453,0
+PRTA.US,D,20200210,000000,12.72,13.05,12.7,12.9,105537,0
+PRTA.US,D,20200211,000000,13.09,13.6,12.69,12.93,93026,0
+PRTA.US,D,20200212,000000,13.07,13.57,13,13.51,118696,0
+PRTA.US,D,20200213,000000,13.99,14.72,12.84,12.92,221466,0
+PRTA.US,D,20200214,000000,12.95,13.25,12.711,13.05,111667,0
+PRTA.US,D,20200218,000000,13.05,13.1288,12.29,12.43,141558,0
+PRTA.US,D,20200219,000000,12.43,12.6,11.9291,11.98,146637,0
+PRTA.US,D,20200220,000000,11.97,12.06,11.27,11.96,157999,0
+PRTA.US,D,20200221,000000,11.93,11.95,11.23,11.875,168019,0
+PRTA.US,D,20200224,000000,11.41,12.21,11.23,12.19,348257,0
+PRTA.US,D,20200225,000000,12.24,12.44,11.88,12.15,198451,0
+PRTA.US,D,20200226,000000,12.21,12.63,11.85,12,108510,0
+PRTA.US,D,20200227,000000,11.78,11.88,10.77,10.81,130182,0
+PRTA.US,D,20200228,000000,10.31,10.78,9.8,10.66,266238,0
+PRTA.US,D,20200302,000000,10.76,11.21,10.37,11.12,168189,0
+PRTA.US,D,20200303,000000,11.07,11.47,10.4984,10.68,132260,0
+PRTA.US,D,20200304,000000,10.93,11.5,10.66,11.42,137482,0
+PRTA.US,D,20200305,000000,11.1,11.47,11.02,11.17,169725,0
+PRTA.US,D,20200306,000000,10.8,11.22,10.33,10.43,154996,0
+PRTA.US,D,20200309,000000,9.6,9.9,9.28,9.29,246618,0
+PRTA.US,D,20200310,000000,9.62,10.11,8.81,9.99,260207,0
+PRTA.US,D,20200311,000000,9.67,10.04,8.93,9.72,243394,0
+PRTA.US,D,20200312,000000,8.87,10.09,8.68,9.72,427775,0
+PRTA.US,D,20200313,000000,10.23,10.23,8.1,10,345675,0
+PRTA.US,D,20200316,000000,8.81,9.5,8.04,8.1,511230,0
+PRTA.US,D,20200317,000000,8.08,8.64,7.5,7.98,382313,0
+PRTA.US,D,20200318,000000,7.5,8.25,7.1,7.54,351340,0
+PRTA.US,D,20200319,000000,7.57,8.77,7.22,8.61,325327,0
+PRTA.US,D,20200320,000000,8.7,9.425,8.32,8.97,561552,0
+PRTA.US,D,20200323,000000,9.01,9.4,8.5452,9.14,231021,0
+PRTA.US,D,20200324,000000,9.46,9.92,9.01,9.37,287414,0
+PRTA.US,D,20200325,000000,9.27,9.88,9.12,9.56,231750,0
+PRTA.US,D,20200326,000000,9.63,10.6,9.34,10.12,209455,0
+PRTA.US,D,20200327,000000,9.77,10.39,9.53,9.6,189748,0
+PRTA.US,D,20200330,000000,9.69,10.83,9.57,10.63,170618,0
+PRTA.US,D,20200331,000000,10.62,10.85,10.21,10.7,204321,0
+PRTA.US,D,20200401,000000,10.2,11.24,10.2,10.99,289752,0
+PRTA.US,D,20200402,000000,10.97,11.62,10.51,11.51,233082,0
+PRTA.US,D,20200403,000000,11.41,11.5,10.225,10.35,212565,0
+PRTA.US,D,20200406,000000,10.68,11.92,10.5,11.87,264984,0
+PRTA.US,D,20200407,000000,12.2,12.26,11.01,11.09,283547,0
+PRTA.US,D,20200408,000000,11.36,11.49,11,11.09,227996,0
+PRTA.US,D,20200409,000000,11.24,11.68,11.08,11.6,237636,0
+PRTA.US,D,20200413,000000,11.46,11.585,11.05,11.22,153999,0
+PRTA.US,D,20200414,000000,11.44,11.88,11.255,11.72,189687,0
+PRTA.US,D,20200415,000000,11.26,11.55,10.835,11.26,198341,0
+PRTA.US,D,20200416,000000,11.39,11.57,10.85,11.46,185839,0
+PRTA.US,D,20200417,000000,11.57,12.01,11.37,11.86,177018,0
+PRTA.US,D,20200420,000000,11.54,12.98,11.54,12.51,165887,0
+PRTA.US,D,20200421,000000,12.21,12.9,11.96,12,180393,0
+PRTA.US,D,20200422,000000,9.74,12.5882,9.5,11.76,1139004,0
+PRTA.US,D,20200423,000000,11.75,11.985,11.46,11.52,187293,0
+PRTA.US,D,20200424,000000,11.53,12.08,11.22,11.95,283849,0
+PRTA.US,D,20200427,000000,12.18,12.92,12,12.31,282975,0
+PRTA.US,D,20200428,000000,12.57,12.58,11.095,11.26,239816,0
+PRTA.US,D,20200429,000000,11.54,11.725,10.845,11.13,557542,0
+PRTA.US,D,20200430,000000,10.96,11.43,10.61,11.22,226117,0
+PRTA.US,D,20200501,000000,10.95,11.48,10.47,11.37,244983,0
+PRTA.US,D,20200504,000000,11.37,12.08,11.02,12.08,224153,0
+PRTA.US,D,20200505,000000,12.41,12.72,12.08,12.17,198732,0
+PRTA.US,D,20200506,000000,12.14,12.39,11.68,11.92,183445,0
+PRTA.US,D,20200507,000000,9.69,11.92,9.69,11.21,508905,0
+PRTA.US,D,20200508,000000,11.29,11.72,11.01,11.24,137789,0
+PRTA.US,D,20200511,000000,10.99,12.19,10.99,12.07,243991,0
+PRTA.US,D,20200512,000000,12.13,12.72,11.685,12.24,302026,0
+PRTA.US,D,20200513,000000,12.26,12.6,10.87,11.5,244203,0
+PRTA.US,D,20200514,000000,11.21,11.67,10.92,11.11,187698,0
+PRTA.US,D,20200515,000000,11.18,11.34,10.82,11.29,168831,0
+PRTA.US,D,20200518,000000,11.73,12.18,11.14,11.31,230537,0
+PRTA.US,D,20200519,000000,11.26,11.72,10.58,10.65,159842,0
+PRTA.US,D,20200520,000000,10.77,11.46,10.62,11.33,250461,0
+PRTA.US,D,20200521,000000,11.38,12.36,11.04,12.19,350538,0
+PRTA.US,D,20200522,000000,12.23,12.23,11.42,11.88,192300,0
+PRTA.US,D,20200526,000000,12.24,12.24,11.455,11.52,183459,0
+PRTA.US,D,20200527,000000,11.73,11.73,10.7,11.54,282101,0
+PRTA.US,D,20200528,000000,11.65,11.79,11.01,11.11,225494,0
+PRTA.US,D,20200529,000000,11.04,11.17,10.41,10.66,432666,0
+PRTA.US,D,20200601,000000,10.66,11.05,10.57,10.9,238945,0
+PRTA.US,D,20200602,000000,10.89,11.57,10.54,11.52,241408,0
+PRTA.US,D,20200603,000000,11.59,11.98,11.07,11.12,260690,0
+PRTA.US,D,20200604,000000,10.98,11.28,10.83,10.9,235249,0
+PRTA.US,D,20200605,000000,11.12,11.325,10.58,10.75,262959,0
+PRTA.US,D,20200608,000000,10.79,10.8894,10.42,10.72,223277,0
+PRTA.US,D,20200609,000000,10.58,11.01,10.2,10.78,198190,0
+PRTA.US,D,20200610,000000,10.74,10.95,10.31,10.63,176602,0
+PRTA.US,D,20200611,000000,10.41,10.5,9.8,9.96,304466,0
+PRTA.US,D,20200612,000000,10.24,10.34,9.42,9.67,421241,0
+PRTA.US,D,20200615,000000,9.53,9.72,9.25,9.56,331043,0
+PRTA.US,D,20200616,000000,9.8,10.14,9.55,9.73,259512,0
+PRTA.US,D,20200617,000000,9.69,9.94,9.355,9.92,267720,0
+PRTA.US,D,20200618,000000,9.83,10.3,9.61,10.27,282540,0
+PRTA.US,D,20200619,000000,10.33,10.38,9.8,9.91,1051792,0
+PRTA.US,D,20200622,000000,9.97,10.67,9.54,10.64,399595,0
+PRTA.US,D,20200623,000000,10.72,10.95,10.47,10.51,197257,0
+PRTA.US,D,20200624,000000,10.43,10.58,9.49,9.75,375370,0
+PRTA.US,D,20200625,000000,9.71,9.98,9.39,9.85,334626,0
+PRTA.US,D,20200626,000000,9.82,10.25,9.56,10.12,1368737,0
+PRTA.US,D,20200629,000000,10.24,10.66,10.02,10.27,248467,0
+PRTA.US,D,20200630,000000,10.22,10.51,9.985,10.46,202615,0
+PRTA.US,D,20200701,000000,10.47,10.74,10.27,10.54,291272,0
+PRTA.US,D,20200702,000000,10.65,11.22,10.535,10.98,290257,0
+PRTA.US,D,20200706,000000,11.09,11.09,10.53,10.68,231241,0
+PRTA.US,D,20200707,000000,10.6,11.07,10.6,10.7,166859,0
+PRTA.US,D,20200708,000000,10.75,11,10.57,10.92,157227,0
+PRTA.US,D,20200709,000000,11.48,12.61,11.32,12.08,687522,0
+PRTA.US,D,20200710,000000,12.15,12.15,11.36,11.36,195495,0
+PRTA.US,D,20200713,000000,11.39,12.04,11.13,11.65,461452,0
+PRTA.US,D,20200714,000000,11.64,12.57,11.58,12.55,494214,0
+PRTA.US,D,20200715,000000,12.79,12.95,12.06,12.4,745590,0
+PRTA.US,D,20200716,000000,12.39,12.79,12.05,12.64,313537,0
+PRTA.US,D,20200717,000000,12.59,13.27,12.59,13.09,296955,0
+PRTA.US,D,20200720,000000,13.14,13.75,13.05,13.47,386197,0
+PRTA.US,D,20200721,000000,13.44,13.78,12.71,12.9,408869,0
+PRTA.US,D,20200722,000000,12.9,13.17,12.55,12.675,206831,0
+PRTA.US,D,20200723,000000,12.59,12.72,12.195,12.32,125497,0
+PRTA.US,D,20200724,000000,12.19,12.35,11.95,12.18,218009,0
+PRTA.US,D,20200727,000000,12.24,13.03,12.24,12.83,266799,0
+PRTA.US,D,20200728,000000,12.78,13.15,12.525,12.6,221456,0
+PRTA.US,D,20200729,000000,12.59,12.78,12.415,12.54,197942,0
+PRTA.US,D,20200730,000000,12.5,12.71,12.36,12.6,130423,0
+PRTA.US,D,20200731,000000,12.53,12.57,11.955,12.24,332047,0
+PRTA.US,D,20200803,000000,12.32,12.78,12.19,12.76,102358,0
+PRTA.US,D,20200804,000000,12.66,12.8,12.32,12.55,98912,0
+PRTA.US,D,20200805,000000,12.65,12.67,12.045,12.285,148821,0
+PRTA.US,D,20200806,000000,12.26,13.3,12.26,12.91,235039,0
+PRTA.US,D,20200807,000000,12.63,13.21,12.21,12.72,149139,0
+PRTA.US,D,20200810,000000,12.95,12.98,12.66,12.72,145485,0
+PRTA.US,D,20200811,000000,12.7,12.76,12.21,12.47,264740,0
+PRTA.US,D,20200812,000000,12.51,12.74,12.46,12.6,104387,0
+PRTA.US,D,20200813,000000,12.57,12.94,12.57,12.74,117759,0
+PRTA.US,D,20200814,000000,12.67,12.79,12.27,12.32,144875,0
+PRTA.US,D,20200817,000000,12.36,13.38,12.36,13.25,216058,0
+PRTA.US,D,20200818,000000,13.18,13.65,12.98,13.35,281395,0
+PRTA.US,D,20200819,000000,13.36,13.41,12.23,12.37,268313,0
+PRTA.US,D,20200820,000000,12.3,13.47,12.215,12.99,165484,0
+PRTA.US,D,20200821,000000,12.91,13.13,12.65,13.04,238116,0
+PRTA.US,D,20200824,000000,13.19,13.57,12.77,12.88,153303,0
+PRTA.US,D,20200825,000000,12.86,13.21,12.78,12.97,133865,0
+PRTA.US,D,20200826,000000,13.02,13.02,12.52,12.64,235380,0
+PRTA.US,D,20200827,000000,12.64,12.91,12.48,12.68,101331,0
+PRTA.US,D,20200828,000000,12.74,12.97,12.65,12.89,75056,0
+PRTA.US,D,20200831,000000,12.85,13.1,12.85,12.96,168751,0
+PRTA.US,D,20200901,000000,12.93,13.25,12.53,12.64,122529,0
+PRTA.US,D,20200902,000000,12.62,12.66,12.16,12.62,154778,0
+PRTA.US,D,20200903,000000,12.6,12.87,12.25,12.31,157600,0
+PRTA.US,D,20200904,000000,12.5,13.36,12.355,13.29,300330,0
+PRTA.US,D,20200908,000000,13.07,13.07,12.31,12.31,206817,0
+PRTA.US,D,20200909,000000,12.46,12.5,12,12.16,246611,0
+PRTA.US,D,20200910,000000,12.25,12.65,12.15,12.17,210888,0
+PRTA.US,D,20200911,000000,12.13,12.34,11.82,12.22,471605,0
+PRTA.US,D,20200914,000000,12.59,12.8,11.55,11.67,389469,0
+PRTA.US,D,20200915,000000,11.76,12.2,11.52,11.86,228089,0
+PRTA.US,D,20200916,000000,12.07,12.07,10.81,10.845,842038,0
+PRTA.US,D,20200917,000000,10.78,10.78,10.27,10.4,528968,0
+PRTA.US,D,20200918,000000,10.63,10.92,10.03,10.66,1470245,0
+PRTA.US,D,20200921,000000,10.52,10.565,10.14,10.23,400907,0
+PRTA.US,D,20200922,000000,10.27,10.32,10.05,10.3,262192,0
+PRTA.US,D,20200923,000000,10.26,10.69,10.01,10.12,332740,0
+PRTA.US,D,20200924,000000,10.25,10.25,9.88,10.02,233790,0
+PRTA.US,D,20200925,000000,10.01,10.45,10.01,10.14,192246,0
+PRTA.US,D,20200928,000000,10.23,10.23,9.93,10,147988,0
+PRTA.US,D,20200929,000000,9.99,10.175,9.67,9.93,155214,0
+PRTA.US,D,20200930,000000,10.04,10.15,9.89,9.99,257114,0
+PRTA.US,D,20201001,000000,10.04,10.45,9.92,10.31,246195,0
+PRTA.US,D,20201002,000000,10.12,10.48,10.04,10.12,242937,0
+PRTA.US,D,20201005,000000,10.25,10.67,9.86,10.64,163907,0
+PRTA.US,D,20201006,000000,10.67,11.08,10.48,10.93,279664,0
+PRTA.US,D,20201007,000000,10.97,11.13,10.75,11.07,114839,0
+PRTA.US,D,20201008,000000,11.21,11.26,10.9,11.04,138916,0
+PRTA.US,D,20201009,000000,11.12,11.18,10.84,11.065,105287,0
+PRTA.US,D,20201012,000000,11.12,11.39,10.93,11.34,132306,0
+PRTA.US,D,20201013,000000,11.31,11.44,10.66,11.22,320916,0
+PRTA.US,D,20201014,000000,11.19,11.425,11.08,11.23,127618,0
+PRTA.US,D,20201015,000000,11.12,11.555,10.7,11.45,155426,0
+PRTA.US,D,20201016,000000,11.34,11.73,11.31,11.38,180005,0
+PRTA.US,D,20201019,000000,11.44,11.45,11.02,11.12,170830,0
+PRTA.US,D,20201020,000000,11.23,11.42,11,11.26,204709,0
+PRTA.US,D,20201021,000000,12.77,12.85,11.67,11.95,814741,0
+PRTA.US,D,20201022,000000,12.25,12.33,11.75,11.82,337889,0
+PRTA.US,D,20201023,000000,11.78,11.78,11.155,11.45,377006,0
+PRTA.US,D,20201026,000000,11.3,11.69,11.07,11.35,161922,0
+PRTA.US,D,20201027,000000,11.35,11.74,11.35,11.49,115702,0
+PRTA.US,D,20201028,000000,11.35,11.43,11.01,11.27,137892,0
+PRTA.US,D,20201029,000000,11.26,11.39,10.96,11.26,190906,0
+PRTA.US,D,20201030,000000,11.12,11.18,10.74,10.91,268043,0
+PRTA.US,D,20201102,000000,10.95,11.27,10.95,11.03,223136,0
+PRTA.US,D,20201103,000000,11.16,11.39,10.78,11.36,176158,0
+PRTA.US,D,20201104,000000,11.39,14.07,11.13,13.94,866072,0
+PRTA.US,D,20201105,000000,14.04,14.14,13,13.73,422905,0
+PRTA.US,D,20201106,000000,13.72,13.75,12.2,12.31,280479,0
+PRTA.US,D,20201109,000000,12.53,13.22,11.93,12.19,200420,0
+PRTA.US,D,20201110,000000,11.97,12.735,11.93,12.39,236958,0
+PRTA.US,D,20201111,000000,12.5,12.52,12.105,12.39,201859,0
+PRTA.US,D,20201112,000000,12.38,12.55,12.06,12.36,222386,0
+PRTA.US,D,20201113,000000,12.49,12.5,12.12,12.3,161958,0
+PRTA.US,D,20201116,000000,12.46,12.56,12.05,12.4,184020,0
+PRTA.US,D,20201117,000000,12.3,12.5,12.1,12.35,204093,0
+PRTA.US,D,20201118,000000,12.41,12.47,12.09,12.12,184008,0
+PRTA.US,D,20201119,000000,12.32,12.5,11.55,11.79,185636,0
+PRTA.US,D,20201120,000000,11.66,11.765,11.35,11.73,168861,0
+PRTA.US,D,20201123,000000,11.82,11.89,11.43,11.5,116927,0
+PRTA.US,D,20201124,000000,11.58,11.64,11.01,11.12,200624,0
+PRTA.US,D,20201125,000000,11.16,11.25,10.96,11.18,102602,0
+PRTA.US,D,20201127,000000,11.23,11.37,11.055,11.29,82224,0
+PRTA.US,D,20201130,000000,11.3,11.49,11.03,11.32,804046,0
+PRTA.US,D,20201201,000000,11.35,11.45,10.82,11,174321,0
+PRTA.US,D,20201202,000000,11,11.27,10.86,11.08,181257,0
+PRTA.US,D,20201203,000000,11.1,11.115,10.82,11,251000,0
+PRTA.US,D,20201204,000000,11.02,11.65,10.84,11.53,530003,0
+PRTA.US,D,20201207,000000,12.11,12.25,11.655,11.71,183812,0
+PRTA.US,D,20201208,000000,11.74,11.74,11.29,11.56,384298,0
+PRTA.US,D,20201209,000000,12.79,12.905,11.04,11.47,563553,0
+PRTA.US,D,20201210,000000,11.92,11.92,11.21,11.44,252405,0
+PRTA.US,D,20201211,000000,11.28,11.54,11.08,11.17,162422,0
+PRTA.US,D,20201214,000000,11.32,12.87,11.21,12.73,474271,0
+PRTA.US,D,20201215,000000,13,13.49,12.48,13.46,370409,0
+PRTA.US,D,20201216,000000,13.42,13.53,12.83,13.09,228598,0
+PRTA.US,D,20201217,000000,13.26,13.435,12.865,13.26,303937,0
+PRTA.US,D,20201218,000000,13.26,13.43,13,13.06,1644403,0
+PRTA.US,D,20201221,000000,12.81,13.11,12.745,13.02,291948,0
+PRTA.US,D,20201222,000000,13.02,13.98,12.92,13.82,238050,0
+PRTA.US,D,20201223,000000,13.82,13.89,13.2,13.25,77561,0
+PRTA.US,D,20201224,000000,13.7,13.7,13.18,13.24,122628,0
+PRTA.US,D,20201228,000000,13.32,13.38,12.81,12.88,216317,0
+PRTA.US,D,20201229,000000,12.82,12.9,12.09,12.31,166978,0
+PRTA.US,D,20201230,000000,12.2,12.74,12.2,12.38,78709,0
+PRTA.US,D,20201231,000000,12.29,12.29,11.89,12.01,128450,0
+PRTA.US,D,20210104,000000,12.19,12.49,11.8,12.3,141505,0
+PRTA.US,D,20210105,000000,12.22,12.7,12.215,12.37,128570,0
+PRTA.US,D,20210106,000000,12.35,12.58,12.23,12.39,129111,0
+PRTA.US,D,20210107,000000,12.75,12.76,12.26,12.67,97145,0
+PRTA.US,D,20210108,000000,12.83,12.97,12.504,12.82,96186,0
+PRTA.US,D,20210111,000000,12.91,13.3,12.78,13.24,299517,0
+PRTA.US,D,20210112,000000,13.2,13.77,13.2,13.46,164364,0
+PRTA.US,D,20210113,000000,13.37,13.67,13.23,13.61,166259,0
+PRTA.US,D,20210114,000000,13.7,14.43,13.4,14.4,172380,0
+PRTA.US,D,20210115,000000,14.33,14.53,13.35,13.59,202400,0
+PRTA.US,D,20210119,000000,13.64,13.92,13.375,13.74,118952,0
+PRTA.US,D,20210120,000000,13.86,13.86,13.45,13.56,145748,0
+PRTA.US,D,20210121,000000,13.58,13.58,13.1601,13.35,139489,0
+PRTA.US,D,20210122,000000,13.17,13.66,13.01,13.61,122432,0
+PRTA.US,D,20210125,000000,13.48,14.09,13.48,13.77,100310,0
+PRTA.US,D,20210126,000000,13.86,14.05,13.22,13.26,237765,0
+PRTA.US,D,20210127,000000,12.97,13.5,11.88,12.07,339301,0
+PRTA.US,D,20210128,000000,12.35,12.38,11.89,11.93,142781,0
+PRTA.US,D,20210129,000000,12.03,12.267,11.05,11.21,604832,0
+PRTA.US,D,20210201,000000,11.4,11.4,10.72,11,692399,0
+PRTA.US,D,20210202,000000,14.41,14.98,13,14.35,2493696,0
+PRTA.US,D,20210203,000000,14.33,14.64,13.6501,14.16,631877,0
+PRTA.US,D,20210204,000000,14.7,14.8,13.55,14.58,643997,0
+PRTA.US,D,20210205,000000,14.58,14.865,14.11,14.52,425989,0
+PRTA.US,D,20210208,000000,14.52,15.73,14.16,15.52,430332,0
+PRTA.US,D,20210209,000000,15.57,15.76,15.22,15.38,351521,0
+PRTA.US,D,20210210,000000,15.37,15.85,15.02,15.73,258209,0
+PRTA.US,D,20210211,000000,15.83,16.25,15,15.7,250884,0
+PRTA.US,D,20210212,000000,17.07,23.87,16.8,22.85,2834859,0
+PRTA.US,D,20210216,000000,22.33,23.47,21.985,23,802763,0
+PRTA.US,D,20210217,000000,23.09,24.57,21.9925,24,826111,0
+PRTA.US,D,20210218,000000,25.5,27.2,23.27,23.75,841961,0
+PRTA.US,D,20210219,000000,23.86,25.05,22.47,23.25,654924,0
+PRTA.US,D,20210222,000000,22.98,23.7,21.88,21.95,481608,0
+PRTA.US,D,20210223,000000,21.89,22.17,20.88,21.11,615839,0
+PRTA.US,D,20210224,000000,21.25,23.02,21.22,22.95,273625,0
+PRTA.US,D,20210225,000000,22.58,23.18,22.33,22.6,287518,0
+PRTA.US,D,20210226,000000,23.85,24.7399,22.26,22.32,451911,0
+PRTA.US,D,20210301,000000,22.76,23.24,21.05,21.49,343624,0
+PRTA.US,D,20210302,000000,21.47,22.0099,21,21.71,490848,0
+PRTA.US,D,20210303,000000,21.72,22.665,21.48,21.91,289910,0
+PRTA.US,D,20210304,000000,22.2,22.2,21.03,21.18,567439,0
+PRTA.US,D,20210305,000000,21.42,21.7,19.67,21.37,318114,0
+PRTA.US,D,20210308,000000,21.86,22.3663,20.08,20.62,272797,0
+PRTA.US,D,20210309,000000,20.84,22.21,20.84,21.79,442788,0
+PRTA.US,D,20210310,000000,21.89,22.79,21.63,22.35,617909,0
+PRTA.US,D,20210311,000000,22.78,23.91,22.78,23.81,404612,0
+PRTA.US,D,20210312,000000,22.82,23.61,22.2103,23.04,318589,0
+PRTA.US,D,20210315,000000,23.45,25.135,23.41,24.74,522261,0
+PRTA.US,D,20210316,000000,24.7,25.66,24.5,25.62,359109,0
+PRTA.US,D,20210317,000000,25.4,25.66,24.37,24.79,310750,0
+PRTA.US,D,20210318,000000,24.32,25.34,23.73,23.9,336139,0
+PRTA.US,D,20210319,000000,23.83,25,23.37,24.36,1457103,0
+PRTA.US,D,20210322,000000,24.41,25.275,24.41,24.54,198214,0
+PRTA.US,D,20210323,000000,24.35,24.67,21.74,21.74,291731,0
+PRTA.US,D,20210324,000000,22.71,25.71,22.35,25.4,1340283,0
+PRTA.US,D,20210325,000000,24.8817,28.6599,24.31,28.24,1144569,0
+PRTA.US,D,20210326,000000,28.54,28.62,26.16,26.9,414461,0
+PRTA.US,D,20210329,000000,26.81,26.81,24.12,24.3,525572,0
+PRTA.US,D,20210330,000000,24.36,24.5,22.5101,22.66,382230,0
+PRTA.US,D,20210331,000000,22.43,25.33,22.43,25.12,1007821,0
+PRTA.US,D,20210401,000000,24.82,25.74,24.08,24.74,370639,0
+PRTA.US,D,20210405,000000,24.78,26.335,24.5,24.9,385666,0
+PRTA.US,D,20210406,000000,25.1,25.75,23.625,24.6,303891,0
+PRTA.US,D,20210407,000000,24.44,24.44,23.23,23.24,208429,0
+PRTA.US,D,20210408,000000,23.29,24.38,23.2,23.49,132064,0
+PRTA.US,D,20210409,000000,23.32,24.25,22.77,22.78,116585,0
+PRTA.US,D,20210412,000000,22.61,22.701,21.55,21.91,220972,0
+PRTA.US,D,20210413,000000,21.73,24.21,21.73,23.37,317068,0
+PRTA.US,D,20210414,000000,23.49,24.44,22.99,23.96,208414,0
+PRTA.US,D,20210415,000000,24.23,25.84,23.97,25.65,254807,0
+PRTA.US,D,20210416,000000,25.96,25.96,24.4,24.85,218739,0
+PRTA.US,D,20210419,000000,24.68,25.23,23.49,23.76,222087,0
+PRTA.US,D,20210420,000000,23.52,23.74,22.16,22.53,121645,0
+PRTA.US,D,20210421,000000,22.41,23.23,22.02,23.22,234046,0
+PRTA.US,D,20210422,000000,23.13,24.34,22.56,23.76,128410,0
+PRTA.US,D,20210423,000000,23.68,24.8,23.49,23.8,213374,0
+PRTA.US,D,20210426,000000,23.9,25.51,23.65,25.43,165987,0
+PRTA.US,D,20210427,000000,25.67,26.03,24.71,25.14,274621,0
+PRTA.US,D,20210428,000000,25.01,26.8,24.54,26.66,223347,0
+PRTA.US,D,20210429,000000,26.76,27.26,26,26.85,296425,0
+PRTA.US,D,20210430,000000,26.54,27.52,25.85,26.54,287769,0
+PRTA.US,D,20210503,000000,27.04,27.73,25.82,27.04,356962,0
+PRTA.US,D,20210504,000000,26.93,26.93,24.65,24.75,587315,0
+PRTA.US,D,20210505,000000,24.73,25.01,23.82,24.11,456888,0
+PRTA.US,D,20210506,000000,23.94,24.07,23.09,23.66,388287,0
+PRTA.US,D,20210507,000000,23.77,25.45,23.74,24.62,276345,0
+PRTA.US,D,20210510,000000,24.6,24.65,23,23.39,291211,0
+PRTA.US,D,20210511,000000,23.02,23.529,21.94,22.97,339366,0
+PRTA.US,D,20210512,000000,22.94,23.3799,21.48,21.85,473135,0
+PRTA.US,D,20210513,000000,22.08,22.7,21.355,21.63,344902,0
+PRTA.US,D,20210514,000000,21.63,23.24,21.3,22.98,219547,0
+PRTA.US,D,20210517,000000,22.58,23.45,22.11,23,357865,0
+PRTA.US,D,20210518,000000,22.84,24.5,22.84,23.83,303733,0
+PRTA.US,D,20210519,000000,23.63,24.19,23.2494,23.97,223637,0
+PRTA.US,D,20210520,000000,24.07,24.29,22.75,23.17,191537,0
+PRTA.US,D,20210521,000000,23.5,25.19,22.96,24.42,243111,0
+PRTA.US,D,20210524,000000,24.64,25.64,24.35,25.05,225584,0
+PRTA.US,D,20210525,000000,25.26,25.74,24.6,25.26,218182,0
+PRTA.US,D,20210526,000000,26,26.77,25.8,26.66,353832,0
+PRTA.US,D,20210527,000000,26.47,30.62,26.07,30.43,745871,0
+PRTA.US,D,20210528,000000,30.62,31.05,29.01,29.17,218201,0
+PRTA.US,D,20210601,000000,29.13,29.46,27.17,27.44,354977,0
+PRTA.US,D,20210602,000000,27.57,28.28,27.16,28.12,205684,0
+PRTA.US,D,20210603,000000,28.5,29.88,28.15,28.68,270701,0
+PRTA.US,D,20210604,000000,28.95,29.505,28.4,28.65,486095,0
+PRTA.US,D,20210607,000000,28.55,37.85,28.5,37.23,1628634,0
+PRTA.US,D,20210608,000000,37.23,39.6,34.63,39.42,965779,0
+PRTA.US,D,20210609,000000,39.99,40,38.29,38.94,477572,0
+PRTA.US,D,20210610,000000,39.72,45.62,39.12,44.52,736766,0
+PRTA.US,D,20210611,000000,46.49,46.61,42.19,45.09,763934,0
+PRTA.US,D,20210614,000000,45.89,48.42,45.6251,47.65,568964,0
+PRTA.US,D,20210615,000000,48.22,52.41,47.8105,51.97,621686,0
+PRTA.US,D,20210616,000000,51.73,59.74,51.278,57.65,944620,0
+PRTA.US,D,20210617,000000,56.27,57.15,46.3,48.72,1045414,0
+PRTA.US,D,20210618,000000,49.5218,53.28,48.86,51.01,1131750,0
+PRTA.US,D,20210621,000000,50.48,50.82,48.02,49.41,474363,0
+PRTA.US,D,20210622,000000,49.11,49.46,44.84,45.33,707198,0
+PRTA.US,D,20210623,000000,45.88,49.73,45.405,48.11,352596,0
+PRTA.US,D,20210624,000000,50,53.73,48.32,48.87,696618,0
+PRTA.US,D,20210625,000000,48.92,49.45,46.28,46.86,1580510,0
+PRTA.US,D,20210628,000000,47.22,52.18,46.9113,48.73,400357,0
+PRTA.US,D,20210629,000000,48.51,49.85,47.01,48.51,233253,0
+PRTA.US,D,20210630,000000,48.64,52.03,47.77,51.41,597073,0
+PRTA.US,D,20210701,000000,51.19,53.25,50.02,52.78,537689,0
+PRTA.US,D,20210702,000000,53.33,56.02,51.708,55.47,407944,0
+PRTA.US,D,20210706,000000,55.34,56.25,51.71,55.71,349782,0
+PRTA.US,D,20210707,000000,55.89,57.27,52.47,53.26,331655,0
+PRTA.US,D,20210708,000000,51.01,56.55,49.02,55.22,352283,0
+PRTA.US,D,20210709,000000,55.2,67.0787,55.2,59.24,1615159,0
+PRTA.US,D,20210712,000000,61.25,61.42,53.24,54.39,686568,0
+PRTA.US,D,20210713,000000,56.94,57.26,52.13,52.34,399411,0
+PRTA.US,D,20210714,000000,53.49,56.32,52.34,53.62,548884,0
+PRTA.US,D,20210715,000000,53.67,54.07,49.75,51.76,438249,0
+PRTA.US,D,20210716,000000,52.3,53.38,50.63,50.95,347875,0
+PRTA.US,D,20210719,000000,51.25,52.4782,49.3,50,451122,0
+PRTA.US,D,20210720,000000,49.71,52.42,49.15,49.57,471588,0
+PRTA.US,D,20210721,000000,50.12,53.4337,48.78,51.9,632080,0
+PRTA.US,D,20210722,000000,51.71,53.6,49.35,51.34,239959,0
+PRTA.US,D,20210723,000000,51.48,52.65,50,51.95,208784,0
+PRTA.US,D,20210726,000000,52.63,54.91,50.51,51.48,295316,0
+PRTA.US,D,20210727,000000,50.51,50.54,45.09,48.2,440464,0
+PRTA.US,D,20210728,000000,47.89,52.975,47.89,52.74,357384,0
+PRTA.US,D,20210729,000000,53.7,53.7,49.44,49.72,312004,0
+PRTA.US,D,20210730,000000,49.13,51.57,48.27,50.1,172703,0
+PRTA.US,D,20210802,000000,50.39,53.5,50.39,52.74,209224,0
+PRTA.US,D,20210803,000000,52.7,54.49,51.035,54.1,218611,0
+PRTA.US,D,20210804,000000,53.7,56.7,52.86,54.7,295557,0
+PRTA.US,D,20210805,000000,54.1,55.96,54.08,55.94,405131,0
+PRTA.US,D,20210806,000000,55.79,57.655,53.7591,57.42,397550,0
+PRTA.US,D,20210809,000000,55,58.67,54.86,57.17,325655,0
+PRTA.US,D,20210810,000000,58,58.32,55.725,57.89,262656,0
+PRTA.US,D,20210811,000000,58.36,58.77,56.72,58,269744,0
+PRTA.US,D,20210812,000000,58.02,59.8,57.43,58.79,244321,0
+PRTA.US,D,20210813,000000,58.85,59.47,57.2206,58.45,185133,0
+PRTA.US,D,20210816,000000,58.28,58.28,56.05,56.4,245497,0
+PRTA.US,D,20210817,000000,55.77,61.27,55.4001,60.83,392050,0
+PRTA.US,D,20210818,000000,61.04,62.395,57.93,58.34,250412,0
+PRTA.US,D,20210819,000000,57.97,61.93,56.39,59.11,330493,0
+PRTA.US,D,20210820,000000,58.98,60.718,58.98,59.82,356459,0
+PRTA.US,D,20210823,000000,61.21,63.71,61.01,62,362173,0
+PRTA.US,D,20210824,000000,62,66.4,61.07,63.98,597176,0
+PRTA.US,D,20210825,000000,64,66.89,62.3,65.43,949965,0
+PRTA.US,D,20210826,000000,65.33,69.08,65.33,67.55,563320,0
+PRTA.US,D,20210827,000000,67.62,69.02,66.18,68.13,550279,0
+PRTA.US,D,20210830,000000,65.7,70.91,65,69.23,370767,0
+PRTA.US,D,20210831,000000,71.06,71.77,64.203,67.12,1019492,0
+PRTA.US,D,20210901,000000,67,70.7394,66.3692,69.88,340070,0
+PRTA.US,D,20210902,000000,70.76,72.09,69.45,71.93,257460,0
+PRTA.US,D,20210903,000000,72.1,73.5066,70.58,71.38,249156,0
+PRTA.US,D,20210907,000000,71.24,73.05,69.0601,71.89,462662,0
+PRTA.US,D,20210908,000000,72.25,72.725,71,71.27,233511,0
+PRTA.US,D,20210909,000000,71.01,72.87,70.46,72.15,358894,0
+PRTA.US,D,20210910,000000,72.58,78.4,72.51,76.38,520644,0
+PRTA.US,D,20210913,000000,77.45,77.695,71.45,72.49,434955,0
+PRTA.US,D,20210914,000000,73.72,77.68,73.72,74.59,349978,0
+PRTA.US,D,20210915,000000,74.59,75.65,74.21,74.82,338194,0
+PRTA.US,D,20210916,000000,74.74,75.395,73.54,74.79,253245,0
+PRTA.US,D,20210917,000000,75.65,77.58,74.8,77.07,795575,0
+PRTA.US,D,20210920,000000,75.21,77.32,73.61,74.81,285776,0
+PRTA.US,D,20210921,000000,74.98,78.095,73.35,75.03,317111,0
+PRTA.US,D,20210922,000000,75.1,76.7,74.4201,76.06,267458,0
+PRTA.US,D,20210923,000000,76.9,78.95,76.6,78.89,226451,0
+PRTA.US,D,20210924,000000,78,78.855,74.29,75.32,227702,0
+PRTA.US,D,20210927,000000,75.88,79.749,74.9287,77.39,285149,0
+PRTA.US,D,20210928,000000,76.59,77.15,71.51,71.79,455403,0
+PRTA.US,D,20210929,000000,72.2,75,70.52,70.81,186499,0
+PRTA.US,D,20210930,000000,72.44,72.85,69.95,71.23,327195,0
+PRTA.US,D,20211001,000000,70.44,71.26,64.64,70.74,468826,0
+PRTA.US,D,20211004,000000,69.47,72.17,69,71.7,369354,0
+PRTA.US,D,20211005,000000,72,73.75,71.3,71.72,201900,0
+PRTA.US,D,20211006,000000,71.03,72.53,70.4701,70.94,209052,0
+PRTA.US,D,20211007,000000,70.97,74.32,70.97,73.26,245913,0
+PRTA.US,D,20211008,000000,73.38,73.38,69.78,71.15,224566,0
+PRTA.US,D,20211011,000000,71.04,72,69.2,69.41,173491,0
+PRTA.US,D,20211012,000000,69.41,70.39,64.64,65.64,477130,0
+PRTA.US,D,20211013,000000,65.86,66.25,63.42,63.98,370178,0
+PRTA.US,D,20211014,000000,64.36,65.2,63.28,64.96,214168,0
+PRTA.US,D,20211015,000000,66.08,66.545,62,63.46,320999,0
+PRTA.US,D,20211018,000000,62.85,63.53,61.51,62.91,548334,0
+PRTA.US,D,20211019,000000,63.19,65.39,62.45,62.65,365690,0
+PRTA.US,D,20211020,000000,62.1,62.22,59.57,59.96,375815,0
+PRTA.US,D,20211021,000000,59.95,61.85,59.37,61.15,279884,0
+PRTA.US,D,20211022,000000,61.35,62.13,59.75,61.61,176324,0
+PRTA.US,D,20211025,000000,61.53,63.13,61.25,62.67,153953,0
+PRTA.US,D,20211026,000000,62.29,62.55,60.805,61.02,126974,0
+PRTA.US,D,20211027,000000,60.45,60.92,54.54,54.68,499316,0
+PRTA.US,D,20211028,000000,54.78,57.11,54.78,56.57,288235,0
+PRTA.US,D,20211029,000000,56.09,56.26,54.99,55.35,278392,0
+PRTA.US,D,20211101,000000,55.14,59.25,54.5397,57.46,283643,0
+PRTA.US,D,20211102,000000,57.67,59.79,56.74,58.78,254479,0
+PRTA.US,D,20211103,000000,58.53,60.21,57.85,59.38,318719,0
+PRTA.US,D,20211104,000000,58.55,59.56,56,56.43,273150,0
+PRTA.US,D,20211105,000000,55.25,60.46,54.12,58.94,274382,0
+PRTA.US,D,20211108,000000,59.23,61.19,57.73,58.52,240713,0
+PRTA.US,D,20211109,000000,58.34,58.8,55.98,56.53,220925,0
+PRTA.US,D,20211110,000000,55.88,57.86,55.38,56.09,210289,0
+PRTA.US,D,20211111,000000,56.39,56.61,54,56.51,203551,0
+PRTA.US,D,20211112,000000,57.02,57.8515,56.2,57.19,175966,0
+PRTA.US,D,20211115,000000,57.13,57.41,55.7002,57.19,223426,0
+PRTA.US,D,20211116,000000,57.2,58.09,54.75,55.76,234428,0
+PRTA.US,D,20211117,000000,55.12,58.09,54.81,56.5,371455,0
+PRTA.US,D,20211118,000000,56.75,56.8,54.445,54.59,307847,0
+PRTA.US,D,20211119,000000,55,60.225,55,58.73,351259,0
+PRTA.US,D,20211122,000000,57.8,60.655,56.93,59.01,332512,0
+PRTA.US,D,20211123,000000,58.84,59.01,50.75,51.17,582963,0
+PRTA.US,D,20211124,000000,52.55,54.9,51.45,53.64,356178,0
+PRTA.US,D,20211126,000000,52.6,53.8,47.03,49.155,461663,0
+PRTA.US,D,20211129,000000,49.8,52.36,48.42,49.22,547204,0
+PRTA.US,D,20211130,000000,49.24,50.445,46.12,50.15,500776,0
+PRTA.US,D,20211201,000000,50.69,51.58,46.49,46.65,437264,0
+PRTA.US,D,20211202,000000,46.58,49.98,45.6,49.67,347069,0
+PRTA.US,D,20211203,000000,49.59,50.35,45.28,46.59,420314,0
+PRTA.US,D,20211206,000000,46.62,47.2329,43.6,44.06,566079,0
+PRTA.US,D,20211207,000000,45.53,50.49,45.22,49.36,491142,0
+PRTA.US,D,20211208,000000,49.1,50.765,48.52,49.55,259054,0
+PRTA.US,D,20211209,000000,48.75,49.835,44.59,45,477466,0
+PRTA.US,D,20211210,000000,45.13,46.21,43.19,43.7,499870,0
+PRTA.US,D,20211213,000000,44.13,45.67,42.65,44.17,516672,0
+PRTA.US,D,20211214,000000,42.02,43.81,41.57,42.11,437555,0
+PRTA.US,D,20211215,000000,42,45.49,40.5,45.16,586086,0
+PRTA.US,D,20211216,000000,45.35,45.92,42.825,43.35,380758,0
+PRTA.US,D,20211217,000000,42.8,47.64,41.5,46.99,1730282,0
+PRTA.US,D,20211220,000000,46.1,46.675,43.69,46.41,400227,0
+PRTA.US,D,20211221,000000,47.08,48.45,45.56,47.03,341858,0
+PRTA.US,D,20211222,000000,46.83,47.55,44.99,47.08,303822,0
+PRTA.US,D,20211223,000000,47.21,49.32,46.63,48.39,292590,0
+PRTA.US,D,20211227,000000,48.07,48.64,46.58,47.43,245888,0
+PRTA.US,D,20211228,000000,47.05,47.265,45.65,45.7,294833,0
+PRTA.US,D,20211229,000000,45.29,47.0299,44.1476,46.83,351835,0
+PRTA.US,D,20211230,000000,45.89,48.2974,45.35,47.72,369005,0
+PRTA.US,D,20211231,000000,47.98,50.055,47.91,49.4,544672,0
+PRTA.US,D,20220103,000000,49.77,49.77,46.29,49.22,361674,0
+PRTA.US,D,20220104,000000,49.15,49.22,46.37,46.82,320480,0
+PRTA.US,D,20220105,000000,46.68,47.35,44.64,44.73,605136,0
+PRTA.US,D,20220106,000000,44.43,45.89,41.68,43.64,479583,0
+PRTA.US,D,20220107,000000,43.45,44.5,40.71,41.19,300833,0
+PRTA.US,D,20220110,000000,40.83,42.08,40.02,41.86,338365,0
+PRTA.US,D,20220111,000000,41.77,43.33,40.93,42.12,285463,0
+PRTA.US,D,20220112,000000,39.37,39.86,35.0399,37.47,1488878,0
+PRTA.US,D,20220113,000000,38.38,40.27,36.31,37.24,725441,0
+PRTA.US,D,20220114,000000,36.71,39.8,35.78,39.53,649606,0
+PRTA.US,D,20220118,000000,38.25,39.415,36.85,37.01,601725,0
+PRTA.US,D,20220119,000000,37.57,38.37,35.5,36.13,453924,0
+PRTA.US,D,20220120,000000,36.61,38.25,35.01,35.43,462810,0
+PRTA.US,D,20220121,000000,34.95,36.88,34.82,35.23,484940,0
+PRTA.US,D,20220124,000000,34.5,35.68,32.34,35.47,611988,0
+PRTA.US,D,20220125,000000,34.8,35.55,33.32,34.31,377215,0
+PRTA.US,D,20220126,000000,34.5,36.5,33.56,33.73,450965,0
+PRTA.US,D,20220127,000000,34.02,34.71,31.11,31.45,453124,0
+PRTA.US,D,20220128,000000,31.47,33.32,30.93,32.69,455849,0
+PRTA.US,D,20220131,000000,33.05,34.39,32.5,34.08,494020,0
+PRTA.US,D,20220201,000000,34.19,34.94,33.5037,34.66,434121,0
+PRTA.US,D,20220202,000000,34.89,34.89,32.43,32.73,558223,0
+PRTA.US,D,20220203,000000,32.59,33.91,32.06,32.36,474360,0
+PRTA.US,D,20220204,000000,32.22,34.33,32.1,33.72,452682,0
+PRTA.US,D,20220207,000000,33.72,35.64,33.48,34.71,348208,0
+PRTA.US,D,20220208,000000,34.38,35.13,33.54,34.79,307179,0
+PRTA.US,D,20220209,000000,35,37.03,35,36.65,397880,0
+PRTA.US,D,20220210,000000,35.45,37.945,35.09,35.98,564597,0
+PRTA.US,D,20220211,000000,35.89,36.9,34.8,35.51,356151,0
+PRTA.US,D,20220214,000000,35.8,36.32,35.135,35.45,315899,0
+PRTA.US,D,20220215,000000,35.27,37.735,35.27,37.47,305680,0
+PRTA.US,D,20220216,000000,36.72,37.63,36.01,37.26,276927,0
+PRTA.US,D,20220217,000000,36.91,37.28,34.37,35.06,596312,0
+PRTA.US,D,20220218,000000,33.56,35.34,33.14,33.67,747548,0
+PRTA.US,D,20220222,000000,33.44,36.115,33.1,34.15,481852,0
+PRTA.US,D,20220223,000000,34.4,34.9204,32.34,32.45,478635,0
+PRTA.US,D,20220224,000000,30.5,34.99,30.04,34.58,604396,0
+PRTA.US,D,20220225,000000,34.65,35.62,33.7,35.32,399245,0
+PRTA.US,D,20220228,000000,34.93,36.25,34.005,34.6,399747,0
+PRTA.US,D,20220301,000000,34.17,35.21,32.49,33.41,652068,0
+PRTA.US,D,20220302,000000,33.75,34.19,32.58,33.44,305347,0
+PRTA.US,D,20220303,000000,33.69,33.93,31.86,32.38,623673,0
+PRTA.US,D,20220304,000000,31.97,32.95,30.37,30.6,414190,0
+PRTA.US,D,20220307,000000,30.67,31.06,30.015,30.27,361515,0
+PRTA.US,D,20220308,000000,30.21,31.445,29.53,30.71,503762,0
+PRTA.US,D,20220309,000000,31.81,34.56,31.81,34.01,508626,0
+PRTA.US,D,20220310,000000,33.37,34.11,32.4525,34.01,343740,0
+PRTA.US,D,20220311,000000,34.58,34.5965,33.39,33.44,307874,0
+PRTA.US,D,20220314,000000,33.57,34.45,31.39,31.94,452016,0
+PRTA.US,D,20220315,000000,32.16,33.39,31.68,33.33,257767,0
+PRTA.US,D,20220316,000000,33.72,35.72,33.68,35.71,308277,0
+PRTA.US,D,20220317,000000,35.37,37.34,34.43,37.22,287419,0
+PRTA.US,D,20220318,000000,37.6,39.7,37.05,39.16,609177,0
+PRTA.US,D,20220321,000000,38.84,39.04,37.4,37.66,284863,0
+PRTA.US,D,20220322,000000,37.62,38.4,37.01,37.75,574463,0
+PRTA.US,D,20220323,000000,37.31,37.68,36.19,36.3,350804,0
+PRTA.US,D,20220324,000000,36.57,37.96,36.07,37.83,251869,0
+PRTA.US,D,20220325,000000,38,38.22,36.84,36.95,248707,0
+PRTA.US,D,20220328,000000,37.09,37.985,35.4,36.96,292307,0
+PRTA.US,D,20220329,000000,37.97,38.64,37.191,38.18,292159,0
+PRTA.US,D,20220330,000000,37.98,38.8007,36.18,36.52,277345,0
+PRTA.US,D,20220331,000000,36.86,37.705,36.42,36.57,243752,0
+PRTA.US,D,20220401,000000,36.72,39.14,36.565,39.06,294066,0
+PRTA.US,D,20220404,000000,39.12,40.315,38.55,39.98,368022,0
+PRTA.US,D,20220405,000000,39.62,40.02,37.89,37.95,327329,0
+PRTA.US,D,20220406,000000,37.31,39.005,36.51,38.6,296288,0
+PRTA.US,D,20220407,000000,38.25,39.69,37.2,37.7,330237,0
+PRTA.US,D,20220408,000000,37.63,37.645,36.31,36.55,336386,0
+PRTA.US,D,20220411,000000,36.06,36.875,34.02,34.44,396808,0
+PRTA.US,D,20220412,000000,35.35,37.36,34.76,35.42,345969,0
+PRTA.US,D,20220413,000000,35.6,37.87,35.41,37.5,396103,0
+PRTA.US,D,20220414,000000,37.13,37.22,35.97,36.15,317230,0
+PRTA.US,D,20220418,000000,36.37,36.37,33.61,33.85,287711,0
+PRTA.US,D,20220419,000000,34.13,35.62,33.65,34.94,251053,0
+PRTA.US,D,20220420,000000,35.11,36.125,34.22,35.78,292352,0
+PRTA.US,D,20220421,000000,36.1,36.415,33.73,34.86,385917,0
+PRTA.US,D,20220422,000000,34.71,35.77,33.23,33.33,412414,0
+PRTA.US,D,20220425,000000,33.2,33.79,32.39,33.25,640195,0
+PRTA.US,D,20220426,000000,33,33.3799,28.37,28.58,871799,0
+PRTA.US,D,20220427,000000,28.58,28.925,27.06,27.13,385049,0
+PRTA.US,D,20220428,000000,27.81,30.77,26.75,29.98,836537,0
+PRTA.US,D,20220429,000000,29.85,31.32,29.08,29.16,301768,0
+PRTA.US,D,20220502,000000,29.01,30.65,28.9,30.63,399689,0
+PRTA.US,D,20220503,000000,30.37,31.54,29.66,29.77,244184,0
+PRTA.US,D,20220504,000000,29.59,31.5,28.48,31.26,408988,0
+PRTA.US,D,20220505,000000,30.53,31.11,27.8,29.02,574296,0
+PRTA.US,D,20220506,000000,27.3,30.1,26.85,29.79,728661,0
+PRTA.US,D,20220509,000000,29.41,29.95,26.595,27.05,922886,0
+PRTA.US,D,20220510,000000,28.39,29.08,26.5,26.97,512970,0
+PRTA.US,D,20220511,000000,26.67,27.77,24.81,24.9,798949,0
+PRTA.US,D,20220512,000000,24.51,26.18,23.82,24.61,553001,0
+PRTA.US,D,20220513,000000,25.44,27.45,25.44,26.3,663903,0
+PRTA.US,D,20220516,000000,26.03,26.67,25.16,26.01,507291,0
+PRTA.US,D,20220517,000000,27.09,28.12,26.75,27.95,393921,0
+PRTA.US,D,20220518,000000,26.62,27.08,24.81,25.6,556914,0
+PRTA.US,D,20220519,000000,25.65,26.59,25.33,26.2,277031,0
+PRTA.US,D,20220520,000000,26.9,27.33,25.725,27.08,331757,0
+PRTA.US,D,20220523,000000,27.34,27.76,26.2,26.43,173382,0
+PRTA.US,D,20220524,000000,26.07,26.28,24.32,25.95,812572,0
+PRTA.US,D,20220525,000000,25.55,26.26,25.33,25.75,321166,0
+PRTA.US,D,20220526,000000,25.83,26.96,25.74,26.6,264014,0
+PRTA.US,D,20220527,000000,26.73,28.29,26.11,28.19,343703,0
+PRTA.US,D,20220531,000000,28.1,29.085,26.735,27.23,573827,0
+PRTA.US,D,20220601,000000,27.4,27.65,25.91,26.52,276086,0
+PRTA.US,D,20220602,000000,26.17,26.88,25.64,26.72,297654,0
+PRTA.US,D,20220603,000000,26.54,28.11,26.54,27.5,470059,0
+PRTA.US,D,20220606,000000,28.14,28.45,25.865,26.2,337902,0
+PRTA.US,D,20220607,000000,25.88,28.61,25.39,28.44,337438,0
+PRTA.US,D,20220608,000000,28.01,29.01,27.17,28.15,249503,0
+PRTA.US,D,20220609,000000,28.11,28.11,26.65,26.92,272435,0
+PRTA.US,D,20220610,000000,26.37,26.53,24.415,24.59,383737,0
+PRTA.US,D,20220613,000000,23.43,23.68,22.47,22.73,486106,0
+PRTA.US,D,20220614,000000,22.88,23.3,22.305,22.93,411953,0
+PRTA.US,D,20220615,000000,23.5,24.055,22.935,23.68,424239,0
+PRTA.US,D,20220616,000000,22.78,23.9,21.06,22.86,545493,0
+PRTA.US,D,20220617,000000,22.97,24.55,22.97,23.87,1188486,0
+PRTA.US,D,20220621,000000,24.64,26.17,24.36,25.59,420893,0
+PRTA.US,D,20220622,000000,25.18,26.68,24.385,25.94,295701,0
+PRTA.US,D,20220623,000000,26.36,27.69,25.81,27.54,372346,0
+PRTA.US,D,20220624,000000,27.84,27.86,26.06,27.77,709880,0
+PRTA.US,D,20220627,000000,27.92,28.07,26.73,27.61,244676,0
+PRTA.US,D,20220628,000000,27.81,28.1,26.14,26.77,219867,0
+PRTA.US,D,20220629,000000,26.53,27.04,25.5903,26.81,200231,0
+PRTA.US,D,20220630,000000,26.32,27.91,26.04,27.15,375265,0
+PRTA.US,D,20220701,000000,27.27,28.27,26.92,27.89,345087,0
+PRTA.US,D,20220705,000000,27.29,29.69,27.15,29.69,325197,0
+PRTA.US,D,20220706,000000,29.69,31.42,29.33,29.6,305623,0
+PRTA.US,D,20220707,000000,29.78,31.23,29.61,30.72,289627,0
+PRTA.US,D,20220708,000000,30.39,31.67,30.1,31.49,202213,0
+PRTA.US,D,20220711,000000,31.03,31.05,29.795,29.96,288073,0
+PRTA.US,D,20220712,000000,29.96,30.49,29.02,30.15,176173,0
+PRTA.US,D,20220713,000000,29.25,31.03,28.81,30.49,238786,0
+PRTA.US,D,20220714,000000,29.96,30.755,29.11,30.5,289638,0
+PRTA.US,D,20220715,000000,31.05,31.05,29.73,30.71,209014,0
+PRTA.US,D,20220718,000000,31.09,31.38,29.62,30,273926,0
+PRTA.US,D,20220719,000000,30.53,32.11,29.49,31.35,286200,0
+PRTA.US,D,20220720,000000,31.54,33.15,31.53,32.54,374253,0
+PRTA.US,D,20220721,000000,32.47,32.985,31.73,32.86,211604,0
+PRTA.US,D,20220722,000000,32.91,33.06,30.82,31.01,593743,0
+PRTA.US,D,20220725,000000,30.97,31.225,30.26,30.88,209910,0
+PRTA.US,D,20220726,000000,30.67,31.7,30.1036,31.01,290903,0
+PRTA.US,D,20220727,000000,31.25,32,30.78,31.85,229644,0
+PRTA.US,D,20220728,000000,31.99,31.99,30.68,31.73,174399,0
+PRTA.US,D,20220729,000000,31.52,31.52,30.27,31.06,184808,0
+PRTA.US,D,20220801,000000,30.52,31.21,29.51,29.7,278697,0
+PRTA.US,D,20220802,000000,29.38,30.255,29.18,29.74,167969,0
+PRTA.US,D,20220803,000000,30.42,31.85,30.42,30.92,213614,0
+PRTA.US,D,20220804,000000,30.96,32.51,30.91,32.26,370536,0
+PRTA.US,D,20220805,000000,31.48,33.16,30.06,33.11,238694,0
+PRTA.US,D,20220808,000000,33.17,33.815,32.52,33.01,294058,0
+PRTA.US,D,20220809,000000,33.19,33.19,29.29,30.28,335598,0
+PRTA.US,D,20220810,000000,31.43,32.11,30.12,31.78,403982,0
+PRTA.US,D,20220811,000000,32,32.37,30.665,31.28,435555,0
+PRTA.US,D,20220812,000000,31.62,32.39,30.5,32.19,346698,0
+PRTA.US,D,20220815,000000,31.74,32.87,31.53,32.66,194189,0
+PRTA.US,D,20220816,000000,32.66,32.7301,31.49,32.12,232999,0
+PRTA.US,D,20220817,000000,31.67,32.16,31.39,31.61,179041,0
+PRTA.US,D,20220818,000000,31.39,32.65,30.48,31.37,235835,0
+PRTA.US,D,20220819,000000,30.65,31,30.1,30.41,281524,0
+PRTA.US,D,20220822,000000,29.96,30.5,29.44,29.84,199256,0
+PRTA.US,D,20220823,000000,29.83,30.67,29.51,30.25,269027,0
+PRTA.US,D,20220824,000000,30.12,31.68,29.61,31.11,293092,0
+PRTA.US,D,20220825,000000,31.39,31.39,30.21,30.28,308610,0
+PRTA.US,D,20220826,000000,30.11,30.76,27.9401,27.98,389358,0
+PRTA.US,D,20220829,000000,27.45,29.06,27.45,28.3,316134,0
+PRTA.US,D,20220830,000000,28.68,28.86,27.3,27.99,935187,0
+PRTA.US,D,20220831,000000,28.45,28.72,27.35,27.57,365497,0
+PRTA.US,D,20220901,000000,27.23,27.56,26.655,27.53,419327,0
+PRTA.US,D,20220902,000000,28.15,28.15,26.6,26.91,577653,0
+PRTA.US,D,20220906,000000,26.93,27.435,25.02,25.16,426853,0
+PRTA.US,D,20220907,000000,25.13,26.8,25.02,26.77,579466,0
+PRTA.US,D,20220908,000000,26.54,29.1,26.52,29.09,546564,0
+PRTA.US,D,20220909,000000,29.38,29.99,28.64,29.05,984732,0
+PRTA.US,D,20220912,000000,29.2,29.7,28.54,29.65,330349,0
+PRTA.US,D,20220913,000000,28.82,29.0192,27.5,28,841400,0
+PRTA.US,D,20220914,000000,28.09,29.43,27.76,29.37,670236,0
+PRTA.US,D,20220915,000000,29.25,30.41,29.1,30,382570,0
+PRTA.US,D,20220916,000000,29.3,29.69,28.49,29.44,1010374,0
+PRTA.US,D,20220919,000000,28.94,30.89,28.94,30.36,310646,0
+PRTA.US,D,20220920,000000,30.06,30.9,30.025,30.61,371355,0
+PRTA.US,D,20220921,000000,30.83,32.12,30.16,31.31,808659,0
+PRTA.US,D,20220922,000000,30.94,31.24,29.265,30.04,717734,0
+PRTA.US,D,20220923,000000,29.86,30.82,29.49,30.74,582453,0
+PRTA.US,D,20220926,000000,30.61,31.65,28.995,29.01,369408,0
+PRTA.US,D,20220927,000000,29,31.02,28.99,30.93,555494,0
+PRTA.US,D,20220928,000000,48.1,59.17,47.52,58,10948246,0
+PRTA.US,D,20220929,000000,56.25,61.2,55.52,59.47,3948868,0
+PRTA.US,D,20220930,000000,59,64,58.83,60.63,1776063,0
+PRTA.US,D,20221003,000000,60.9,63.79,59.44,61.82,1087424,0
+PRTA.US,D,20221004,000000,63.19,63.3,55.58,57.45,1498251,0
+PRTA.US,D,20221005,000000,56.87,61,55.61,58.11,973635,0
+PRTA.US,D,20221006,000000,57.71,59.61,57.42,58.57,536912,0
+PRTA.US,D,20221007,000000,57.46,59,55.91,56.24,565904,0
+PRTA.US,D,20221010,000000,56.01,57.16,54.525,55.64,419714,0
+PRTA.US,D,20221011,000000,55.94,55.94,51.93,53.35,662089,0
+PRTA.US,D,20221012,000000,53.59,53.59,51.8,52.39,455125,0
+PRTA.US,D,20221013,000000,51.05,54.52,50.89,54,631470,0
+PRTA.US,D,20221014,000000,54.64,56.35,53.25,54.85,655162,0
+PRTA.US,D,20221017,000000,57.12,59.29,56.05,58.08,741563,0
+PRTA.US,D,20221018,000000,58.78,61.65,58.3,59,904626,0
+PRTA.US,D,20221019,000000,58.05,58.4,54.36,55.5,668262,0
+PRTA.US,D,20221020,000000,55.57,57.47,55.29,56.06,379053,0
+PRTA.US,D,20221021,000000,56.57,58.5,56.06,58.22,654143,0
+PRTA.US,D,20221024,000000,58.1,60,55.73,59.78,622793,0
+PRTA.US,D,20221025,000000,59.35,62.16,59.35,60.35,450561,0
+PRTA.US,D,20221026,000000,60,61.55,58.7,60.28,434792,0
+PRTA.US,D,20221027,000000,61.34,63.5,59.6,59.7,668506,0
+PRTA.US,D,20221028,000000,59.9,62.52,54.71,62.24,621522,0
+PRTA.US,D,20221031,000000,61.71,63.25,60.56,61.44,521058,0
+PRTA.US,D,20221101,000000,62.59,65.35,61.24,63.45,652578,0
+PRTA.US,D,20221102,000000,63.24,63.36,59.83,59.84,565030,0
+PRTA.US,D,20221103,000000,58.65,58.97,55.15,57.69,494672,0
+PRTA.US,D,20221104,000000,54.2,56.45,52.1,54.56,660237,0
+PRTA.US,D,20221107,000000,55.06,57.3,54.11,55.78,373753,0
+PRTA.US,D,20221108,000000,56.39,57.96,54.858,55.92,386420,0
+PRTA.US,D,20221109,000000,55.56,56.27,51.96,52.05,446909,0
+PRTA.US,D,20221110,000000,55,57.29,54.005,57.12,920051,0
+PRTA.US,D,20221111,000000,56.55,58.29,55.845,56.89,488874,0
+PRTA.US,D,20221114,000000,56.58,61.39,54.85,60.82,932271,0
+PRTA.US,D,20221115,000000,62.25,64.04,59.985,62.17,795406,0
+PRTA.US,D,20221116,000000,61.94,61.94,58.3601,58.58,850010,0
+PRTA.US,D,20221117,000000,57.79,59.9,55.48,56.85,305247,0
+PRTA.US,D,20221118,000000,58.29,58.75,56.06,58.12,560797,0
+PRTA.US,D,20221121,000000,57.83,60.185,57.4058,60.08,556239,0
+PRTA.US,D,20221122,000000,60.46,60.95,59,60.82,249625,0
+PRTA.US,D,20221123,000000,61.1,62.8098,59.88,61.95,293171,0
+PRTA.US,D,20221125,000000,61.66,62.275,60.97,61.21,66075,0
+PRTA.US,D,20221128,000000,60.11,62,56.52,56.71,393347,0
+PRTA.US,D,20221129,000000,56.82,58.9,56.5,58.12,342054,0
+PRTA.US,D,20221130,000000,59.32,66.47,59.32,62.51,893644,0
+PRTA.US,D,20221201,000000,62.51,64,60.51,60.89,705362,0
+PRTA.US,D,20221202,000000,60.06,66.03,59.53,65,697409,0
+PRTA.US,D,20221205,000000,64.92,65.92,58.85,60.39,859353,0
+PRTA.US,D,20221206,000000,60.34,60.34,57.865,58.55,349242,0
+PRTA.US,D,20221207,000000,58.79,59.99,57.545,59.58,444355,0
+PRTA.US,D,20221208,000000,60.16,60.93,58.64,59.17,300731,0
+PRTA.US,D,20221209,000000,59.4,59.99,58.33,58.36,359970,0
+PRTA.US,D,20221212,000000,59,61.88,57.88,61.55,533672,0
+PRTA.US,D,20221213,000000,63,63.97,61.01,63.23,316326,0
+PRTA.US,D,20221214,000000,60,60.9,53.92,57.97,1034664,0
+PRTA.US,D,20221215,000000,58.53,62.65,56.635,58.52,1504549,0
+PRTA.US,D,20221216,000000,57.64,59.12,56.22,56.84,1057388,0
+PRTA.US,D,20221219,000000,57.16,57.21,56.43,56.54,792197,0
+PRTA.US,D,20221220,000000,56.51,58.42,56.48,58.02,605239,0
+PRTA.US,D,20221221,000000,59.09,60,57.61,59,440101,0
+PRTA.US,D,20221222,000000,57.99,59.06,57.23,58.76,446957,0
+PRTA.US,D,20221223,000000,58.63,59,57.09,57.82,572779,0
+PRTA.US,D,20221227,000000,57.88,58.38,56.5,56.63,388063,0
+PRTA.US,D,20221228,000000,56.9,58.73,56.71,57.93,604441,0
+PRTA.US,D,20221229,000000,58.7,61.43,57.565,59.68,527304,0
+PRTA.US,D,20221230,000000,59.14,60.38,58.62,60.25,387515,0
+PRTA.US,D,20230103,000000,60.77,60.82,52.99,53.5,1378172,0
+PRTA.US,D,20230104,000000,53.66,54.57,52.93,53.4,794123,0
+PRTA.US,D,20230105,000000,52.68,53.18,52.02,52.51,639189,0
+PRTA.US,D,20230106,000000,52.72,55.8,51.65,53.64,1294285,0
+PRTA.US,D,20230109,000000,54.07,54.07,51.73,52.45,770651,0
+PRTA.US,D,20230110,000000,52.28,53.51,51.93,53.29,457970,0
+PRTA.US,D,20230111,000000,53.24,56.19,52.2,56.09,360900,0
+PRTA.US,D,20230112,000000,56.5,58.19,55.36,57.5,581001,0
+PRTA.US,D,20230113,000000,56.64,57.795,56.45,56.9,570296,0
+PRTA.US,D,20230117,000000,56.4,57.64,55.71,55.82,433313,0
+PRTA.US,D,20230118,000000,56.08,57.45,54.67,54.75,307082,0
+PRTA.US,D,20230119,000000,54.25,55.02,53.66,53.955,277666,0
+PRTA.US,D,20230120,000000,54.86,54.95,53.31,54.56,421425,0
+PRTA.US,D,20230123,000000,54.51,55.73,53.48,55.1,538077,0
+PRTA.US,D,20230124,000000,54.88,56.18,54.5,55.9,380975,0
+PRTA.US,D,20230125,000000,55.34,55.85,53.9,55.25,337826,0
+PRTA.US,D,20230126,000000,55.72,56.32,54.89,55.85,317719,0
+PRTA.US,D,20230127,000000,56.79,58.08,56.42,57.12,314033,0
+PRTA.US,D,20230130,000000,56.35,56.37,54.44,54.96,314792,0
+PRTA.US,D,20230131,000000,55.28,56.82,54.62,56.55,434634,0
+PRTA.US,D,20230201,000000,56.5,56.87,53.32,53.67,560362,0
+PRTA.US,D,20230202,000000,54.04,56.175,54.04,55.55,917306,0
+PRTA.US,D,20230203,000000,54.45,58.12,54.45,57.75,501176,0
+PRTA.US,D,20230206,000000,57.73,60.2,57.25,58.27,621883,0
+PRTA.US,D,20230207,000000,57.92,58.152,55.2,57.195,361368,0
+PRTA.US,D,20230208,000000,56.98,56.98,55.02,55.32,293117,0
+PRTA.US,D,20230209,000000,55.72,56.12,54.59,54.87,300355,0
+PRTA.US,D,20230210,000000,54.8,54.88,53.38,53.38,325782,0
+PRTA.US,D,20230213,000000,53.56,53.98,52.69,53.96,432740,0
+PRTA.US,D,20230214,000000,53.6,55.62,53.17,54.23,315029,0
+PRTA.US,D,20230215,000000,53.83,54.14,52.71,53.92,340141,0
+PRTA.US,D,20230216,000000,52.66,53.4,51.4335,52.52,528964,0
+PRTA.US,D,20230217,000000,52.67,53.64,51.45,53.42,365357,0
+PRTA.US,D,20230221,000000,53.1,53.36,50.79,51.37,557612,0
+PRTA.US,D,20230222,000000,51.38,52.1499,51.16,52.1,291837,0
+PRTA.US,D,20230223,000000,52.67,52.67,50.135,50.9,490431,0
+PRTA.US,D,20230224,000000,53.9,56.16,50.375,54.52,730989,0
+PRTA.US,D,20230227,000000,56.89,57.59,53.64,54.57,376319,0
+PRTA.US,D,20230228,000000,53.93,56.57,53.93,55.76,488483,0
+PRTA.US,D,20230301,000000,55.87,57.095,55.32,55.95,408422,0
+PRTA.US,D,20230302,000000,55.27,55.57,52.58,52.97,354874,0
+PRTA.US,D,20230303,000000,52.86,54.385,52.28,54.03,369806,0
+PRTA.US,D,20230306,000000,53.78,53.78,51.71,53.38,549668,0
+PRTA.US,D,20230307,000000,53.25,53.89,51.95,52,256602,0
+PRTA.US,D,20230308,000000,51.91,53.62,51.67,52.73,419626,0
+PRTA.US,D,20230309,000000,52.78,52.995,49.62,50.16,461457,0
+PRTA.US,D,20230310,000000,50.03,50.51,46.5201,47.98,850102,0
+PRTA.US,D,20230313,000000,47.15,49.205,46.44,48.42,637380,0
+PRTA.US,D,20230314,000000,49.5,50.5,47.72,48.46,417250,0
+PRTA.US,D,20230315,000000,47.43,49.14,47.43,49.03,429389,0
+PRTA.US,D,20230316,000000,48.72,49.62,47.78,48.97,236857,0
+PRTA.US,D,20230317,000000,48.69,48.69,47.53,48.27,1079819,0
+PRTA.US,D,20230320,000000,48.43,49.28,47.21,48.14,334321,0
+PRTA.US,D,20230321,000000,48.4,49.84,48.4,49.12,352206,0
+PRTA.US,D,20230322,000000,48.92,48.96,46.83,46.97,596006,0
+PRTA.US,D,20230323,000000,47.54,48.56,46.8,48.07,603801,0
+PRTA.US,D,20230324,000000,47.78,47.78,45.785,47.07,630806,0
+PRTA.US,D,20230327,000000,47.39,48.59,46.78,47.84,324249,0
+PRTA.US,D,20230328,000000,47.64,48.65,47.32,48.12,445212,0
+PRTA.US,D,20230329,000000,48.59,49.59,48.44,49.21,456704,0
+PRTA.US,D,20230330,000000,49.39,49.62,46.41,47.66,402771,0
+PRTA.US,D,20230331,000000,45.08,49.33,45.06,48.47,434114,0
+PRTA.US,D,20230403,000000,48.26,49.18,47.6001,48.7,390373,0
+PRTA.US,D,20230404,000000,48.9,49.2,47.89,48.52,650091,0
+PRTA.US,D,20230405,000000,48.15,49.06,47.9435,48.26,232376,0
+PRTA.US,D,20230406,000000,48.33,49.44,47.455,49.33,331214,0
+PRTA.US,D,20230410,000000,49.02,49.18,48.28,48.84,347597,0
+PRTA.US,D,20230411,000000,48.99,49.95,48.49,49.69,252307,0
+PRTA.US,D,20230412,000000,50.06,50.54,49.06,49.18,231206,0
+PRTA.US,D,20230413,000000,49.8,52.4,49.14,51.725,595141,0
+PRTA.US,D,20230414,000000,51.64,52.32,49.91,50.43,458583,0
+PRTA.US,D,20230417,000000,51.02,53.83,50.53,53.28,672362,0
+PRTA.US,D,20230418,000000,53.56,53.56,52.23,53.13,285018,0
+PRTA.US,D,20230419,000000,52.7,53.69,52.1,53.14,295576,0
+PRTA.US,D,20230420,000000,52.54,53.37,52.09,52.92,232704,0
+PRTA.US,D,20230421,000000,52.84,55,52.59,54.52,241730,0
+PRTA.US,D,20230424,000000,54.97,55.17,53.93,54.78,239253,0
+PRTA.US,D,20230425,000000,54.9,55.18,53.43,54.24,235107,0
+PRTA.US,D,20230426,000000,54.01,54.38,52.7,53.33,220027,0
+PRTA.US,D,20230427,000000,53.36,53.36,52.32,52.33,277349,0
+PRTA.US,D,20230428,000000,52.12,53.05,51.43,52.62,429747,0
+PRTA.US,D,20230501,000000,52.59,54.83,52.59,53.81,358989,0
+PRTA.US,D,20230502,000000,53.64,54.37,52.25,52.51,390032,0
+PRTA.US,D,20230503,000000,57,68.25,56,67.06,2237528,0
+PRTA.US,D,20230504,000000,66.81,70.875,66.29,70.16,848179,0
+PRTA.US,D,20230505,000000,69.91,79.65,69.835,78.59,1177917,0
+PRTA.US,D,20230508,000000,78.5,79.38,75.66,76.89,665353,0
+PRTA.US,D,20230509,000000,75.9,78.47,75.67,75.76,535122,0
+PRTA.US,D,20230510,000000,76.17,77.36,74.57,75.15,416572,0
+PRTA.US,D,20230511,000000,74.79,75.58,73.24,73.48,381951,0
+PRTA.US,D,20230512,000000,73.7,74.18,72.02,72.83,352333,0
+PRTA.US,D,20230515,000000,73.43,76.26,73.43,74.97,315700,0
+PRTA.US,D,20230516,000000,73.39,74.825,70.82,73.25,584727,0
+PRTA.US,D,20230517,000000,74.99,76.08,72.06,76,646856,0
+PRTA.US,D,20230518,000000,75.84,75.84,72.9,73.64,382577,0
+PRTA.US,D,20230519,000000,74.6,74.97,73.03,73.82,445131,0
+PRTA.US,D,20230522,000000,74.01,74.99,72.69,72.8,579125,0
+PRTA.US,D,20230523,000000,72.82,74.23,70.25,70.56,445310,0
+PRTA.US,D,20230524,000000,70.09,71.27,68.92,69.63,348796,0
+PRTA.US,D,20230525,000000,69.78,69.95,66.83,67.25,367715,0
+PRTA.US,D,20230526,000000,67.38,68.5,65.535,66.44,413430,0
+PRTA.US,D,20230530,000000,66.33,66.91,64.02,64.51,371072,0
+PRTA.US,D,20230531,000000,64.9,67.06,63.52,66.43,598864,0
+PRTA.US,D,20230601,000000,66.44,67.97,64.86,66.39,232598,0
+PRTA.US,D,20230602,000000,66.97,69.08,66.37,69.01,436735,0
+PRTA.US,D,20230605,000000,68.66,70.87,68.32,69.26,330170,0
+PRTA.US,D,20230606,000000,69.47,72.09,68.051,72.01,327696,0
+PRTA.US,D,20230607,000000,72.19,73.9584,69.42,72.29,493850,0
+PRTA.US,D,20230608,000000,71.82,72.165,69.85,69.95,312304,0
+PRTA.US,D,20230609,000000,69.95,70.6,68.72,69.5,281160,0
+PRTA.US,D,20230612,000000,70.24,73.11,70,73.01,565883,0
+PRTA.US,D,20230613,000000,73.22,77.13,73.22,76.43,726512,0
+PRTA.US,D,20230614,000000,76.2,76.24,71.39,71.85,431644,0
+PRTA.US,D,20230615,000000,71.65,72.66,70.48,72.57,357787,0
+PRTA.US,D,20230616,000000,74,74.43,68.07,68.43,1247239,0
+PRTA.US,D,20230620,000000,68.04,70.84,67.41,70.175,358859,0
+PRTA.US,D,20230621,000000,69.75,71.16,68.68,69.8,283340,0
+PRTA.US,D,20230622,000000,69.56,71.6,68.71,70.9,272966,0
+PRTA.US,D,20230623,000000,69.79,71.825,69.58,69.78,819492,0
+PRTA.US,D,20230626,000000,69.28,69.93,66.75,67.62,329475,0
+PRTA.US,D,20230627,000000,67.73,68.75,66.66,68.57,274751,0
+PRTA.US,D,20230628,000000,68.94,71.11,68.4,70,393711,0
+PRTA.US,D,20230629,000000,69.6,69.95,68.3,68.64,414281,0
+PRTA.US,D,20230630,000000,69.54,70.35,68.1631,68.28,354273,0
+PRTA.US,D,20230703,000000,67.43,68.73,67.21,68.71,137413,0
+PRTA.US,D,20230705,000000,68.59,69.21,67.35,67.62,296019,0
+PRTA.US,D,20230706,000000,67.3,67.59,65.68,67.03,221812,0
+PRTA.US,D,20230707,000000,67.37,68.13,64.06,64.58,392484,0
+PRTA.US,D,20230710,000000,64.31,65.59,64.1896,65.4,337304,0
+PRTA.US,D,20230711,000000,66.11,68.05,65.04,67.38,253310,0
+PRTA.US,D,20230712,000000,68.12,68.26,66.915,67.74,233614,0
+PRTA.US,D,20230713,000000,68.06,69.555,67.61,68.72,327002,0
+PRTA.US,D,20230714,000000,68.96,70.29,68.1,70.01,231705,0
+PRTA.US,D,20230717,000000,70.01,73.135,70.01,70.6,436697,0
+PRTA.US,D,20230718,000000,70.35,71.64,69.85,69.91,386936,0
+PRTA.US,D,20230719,000000,70.12,70.28,65.55,66.52,418976,0
+PRTA.US,D,20230720,000000,66.4,66.52,65,66.23,242536,0
+PRTA.US,D,20230721,000000,66.97,67.06,64.44,65.01,295939,0
+PRTA.US,D,20230724,000000,64.9,65.065,63.38,64.77,405843,0
+PRTA.US,D,20230725,000000,64.67,65.05,63.26,63.98,239872,0
+PRTA.US,D,20230726,000000,64.04,64.12,61.17,62.31,455603,0
+PRTA.US,D,20230727,000000,62.98,64.29,61.87,64.11,455926,0
+PRTA.US,D,20230728,000000,64.69,67.35,64.66,66.7,331166,0
+PRTA.US,D,20230731,000000,66.61,68.99,65.67,68.87,292224,0
+PRTA.US,D,20230801,000000,68.32,69.09,66.36,69.05,305770,0
+PRTA.US,D,20230802,000000,68.11,69.18,66.43,67.53,276939,0
+PRTA.US,D,20230803,000000,66.84,67.79,66.38,66.53,315461,0
+PRTA.US,D,20230804,000000,70.09,70.09,61.02,61.67,756208,0
+PRTA.US,D,20230807,000000,62.25,62.93,59.807,62.74,650216,0
+PRTA.US,D,20230808,000000,62.72,63.2,59.29,60.95,561816,0
+PRTA.US,D,20230809,000000,60.9,61.75,60.25,61.47,259013,0
+PRTA.US,D,20230810,000000,61.56,63.6438,60.99,62.38,248768,0
+PRTA.US,D,20230811,000000,62.01,63.125,61.885,62.11,356646,0
+PRTA.US,D,20230814,000000,61.31,61.68,59.855,61.18,402302,0
+PRTA.US,D,20230815,000000,61.1,61.45,59.52,60.36,307295,0
+PRTA.US,D,20230816,000000,60.26,60.26,57.22,59.18,381377,0
+PRTA.US,D,20230817,000000,59.27,59.2925,56.685,57.99,426080,0
+PRTA.US,D,20230818,000000,57.39,57.67,55.69,56.75,709535,0
+PRTA.US,D,20230821,000000,56.75,58.47,54.583,57.17,305564,0
+PRTA.US,D,20230822,000000,57.19,57.97,56.92,57.15,319466,0
+PRTA.US,D,20230823,000000,57.24,57.69,56.52,56.64,306791,0
+PRTA.US,D,20230824,000000,56.68,57.7775,52.87,53.51,607483,0
+PRTA.US,D,20230825,000000,53.84,54.245,52.9275,53.73,359567,0
+PRTA.US,D,20230828,000000,53.92,55.895,53.92,55.32,387303,0
+PRTA.US,D,20230829,000000,55.19,56.63,54.58,56.2,368609,0
+PRTA.US,D,20230830,000000,56.21,56.27,54.06,54.37,518458,0
+PRTA.US,D,20230831,000000,54.3,54.63,52.7,52.82,457362,0
+PRTA.US,D,20230901,000000,53.45,55.4575,53.45,55.15,389542,0
+PRTA.US,D,20230905,000000,54.61,55.93,54.32,54.39,288776,0
+PRTA.US,D,20230906,000000,54.61,55.26,54,54.88,158828,0
+PRTA.US,D,20230907,000000,54.42,55.2,52.7706,53.48,362748,0
+PRTA.US,D,20230908,000000,53.69,53.91,52.47,52.59,217072,0
+PRTA.US,D,20230911,000000,53.22,54.565,52.84,54.45,351763,0
+PRTA.US,D,20230912,000000,54.19,56.02,54,55.39,298981,0
+PRTA.US,D,20230913,000000,55.39,56.04,53.97,53.99,393071,0
+PRTA.US,D,20230914,000000,54.28,54.84,53.75,54.17,385036,0
+PRTA.US,D,20230915,000000,54.33,54.45,51.73,52.46,1052103,0
+PRTA.US,D,20230918,000000,51.86,53.86,50.46,52.52,588283,0
+PRTA.US,D,20230919,000000,52.39,53.33,51.8854,52.51,242585,0
+PRTA.US,D,20230920,000000,52.92,53.23,52.09,52.5,353494,0
+PRTA.US,D,20230921,000000,51.98,52.42,50.95,50.98,330597,0
+PRTA.US,D,20230922,000000,51.1,51.21,50.215,51,502232,0
+PRTA.US,D,20230925,000000,50.2,50.2,46.22,47.3,620978,0
+PRTA.US,D,20230926,000000,46,47.93,45.22,47.6,576001,0
+PRTA.US,D,20230927,000000,48.21,48.8,46.95,47.45,220279,0
+PRTA.US,D,20230928,000000,47.46,49.01,46.44,48.83,387510,0
+PRTA.US,D,20230929,000000,49.48,49.735,47.95,48.25,303903,0
+PRTA.US,D,20231002,000000,47.89,47.9,45.45,46.58,631735,0
+PRTA.US,D,20231003,000000,46.59,48.06,45.78,47.49,496292,0
+PRTA.US,D,20231004,000000,47.4,48.14,45.18,45.28,497317,0
+PRTA.US,D,20231005,000000,44.95,47.66,44.9,47.04,1032251,0
+PRTA.US,D,20231006,000000,46.65,47.945,46.1704,47.02,602347,0
+PRTA.US,D,20231009,000000,46.75,48.19,46.1,47.4,379238,0
+PRTA.US,D,20231010,000000,47.56,48.8599,47.16,47.3,427072,0
+PRTA.US,D,20231011,000000,47.29,49.195,46.24,47.17,204190,0
+PRTA.US,D,20231012,000000,46.99,47.98,45.37,45.92,607197,0
+PRTA.US,D,20231013,000000,46.22,46.22,43.6,44.08,558709,0
+PRTA.US,D,20231016,000000,44.1,55.89,44.09,52.32,2856385,0
+PRTA.US,D,20231017,000000,52.27,53.24,46.51,47.13,1231628,0
+PRTA.US,D,20231018,000000,46.16,46.22,43.85,44.91,720823,0
+PRTA.US,D,20231019,000000,45.37,45.93,44.44,44.6,459953,0
+PRTA.US,D,20231020,000000,44.54,44.78,43.49,43.79,587394,0
+PRTA.US,D,20231023,000000,43.62,44.2,42.24,42.26,631813,0
+PRTA.US,D,20231024,000000,42.98,43.285,41.7,42.25,544936,0
+PRTA.US,D,20231025,000000,41.27,42.44,39.6,39.68,766891,0
+PRTA.US,D,20231026,000000,37.78,37.84,28.51,33.88,4201947,0
+PRTA.US,D,20231027,000000,34.13,36.97,33.375,35.75,1543419,0
+PRTA.US,D,20231030,000000,36.01,36.86,34.14,35.47,848028,0
+PRTA.US,D,20231031,000000,35.42,36.92,34.395,36.46,723504,0
+PRTA.US,D,20231101,000000,36.03,36.93,35.3264,36.68,810904,0
+PRTA.US,D,20231102,000000,36.78,36.8,34.73,34.96,835562,0
+PRTA.US,D,20231103,000000,38.46,40.6,36.72,37.55,975184,0
+PRTA.US,D,20231106,000000,37.94,37.96,35.14,35.73,861858,0
+PRTA.US,D,20231107,000000,36.19,37.25,35.77,36.42,546212,0
+PRTA.US,D,20231108,000000,36.16,37.33,34.57,35.31,526204,0
+PRTA.US,D,20231109,000000,35.67,36,32.22,32.76,605941,0
+PRTA.US,D,20231110,000000,33.21,33.94,32.16,33.32,578759,0
+PRTA.US,D,20231113,000000,32.89,33.4575,31.71,33.25,559358,0
+PRTA.US,D,20231114,000000,35.65,36.77,34.82,35.32,825498,0
+PRTA.US,D,20231115,000000,35.35,38.09,35,35.08,577241,0
+PRTA.US,D,20231116,000000,34.9,35.12,33.995,34.49,595326,0
+PRTA.US,D,20231117,000000,34.75,35.06,33.53,34.06,458987,0
+PRTA.US,D,20231120,000000,34.41,35,33.61,34.1,598186,0
+PRTA.US,D,20231121,000000,33.35,33.697,31.8,32.31,750045,0
+PRTA.US,D,20231122,000000,33,33.285,32.25,32.73,523776,0
+PRTA.US,D,20231124,000000,32.62,33.27,32.37,33.19,139563,0
+PRTA.US,D,20231127,000000,33.05,33.225,32.08,32.5,421539,0
+PRTA.US,D,20231128,000000,32.39,32.62,31.84,32.48,400267,0
+PRTA.US,D,20231129,000000,32.68,33.885,32.65,33,461543,0
+PRTA.US,D,20231130,000000,33.09,34.17,32,32.58,900755,0
+PRTA.US,D,20231201,000000,32.46,34.94,31.96,34.89,1007712,0
+PRTA.US,D,20231204,000000,34.61,35.83,34.51,35.27,471524,0
+PRTA.US,D,20231205,000000,34.87,35.655,34.76,35.38,376260,0
+PRTA.US,D,20231206,000000,35.72,37.66,35.11,37.09,553609,0
+PRTA.US,D,20231207,000000,37.28,39.045,36.875,37.8,859138,0
+PRTA.US,D,20231208,000000,37.41,38.28,35.88,36.08,560736,0
+PRTA.US,D,20231211,000000,36.86,36.92,34.91,35.18,734213,0
+PRTA.US,D,20231212,000000,36.22,36.23,33.695,33.87,930582,0
+PRTA.US,D,20231213,000000,33.97,38.48,33.97,38.44,1212199,0
+PRTA.US,D,20231214,000000,39.76,40.57,38.44,39.01,1101410,0
+PRTA.US,D,20231215,000000,39.42,40.37,38.72,39.99,2208582,0
+PRTA.US,D,20231218,000000,40,41.49,35.55,36.69,1256108,0
+PRTA.US,D,20231219,000000,37.34,38.85,37.05,37.41,552214,0
+PRTA.US,D,20231220,000000,37.29,37.86,36,36.92,632787,0
+PRTA.US,D,20231221,000000,37.56,38,36.73,37.27,465379,0
+PRTA.US,D,20231222,000000,37.73,39.38,37.71,39.27,521049,0
+PRTA.US,D,20231226,000000,40.12,41.08,39.54,40.21,553265,0
+PRTA.US,D,20231227,000000,40.28,40.28,37.16,37.88,886725,0
+PRTA.US,D,20231228,000000,38.25,39.54,37.4,38.47,1105462,0
+PRTA.US,D,20231229,000000,38.5,38.64,35.99,36.34,651105,0
+PRTA.US,D,20240102,000000,35.83,38.74,35.64,38.54,681105,0
+PRTA.US,D,20240103,000000,38.15,39.025,36.82,38.04,758077,0
+PRTA.US,D,20240104,000000,38.55,40.53,38.14,40.39,904989,0
+PRTA.US,D,20240105,000000,39.81,41.1,38.23,40.66,921075,0
+PRTA.US,D,20240108,000000,30.96,35.54,28.71,35.28,3796298,0
+PRTA.US,D,20240109,000000,34.08,41.545,33.52,39.62,3144825,0
+PRTA.US,D,20240110,000000,39.55,40.19,34.24,35.87,1842729,0
+PRTA.US,D,20240111,000000,35.65,36.2,33.7,34.81,1180317,0
+PRTA.US,D,20240112,000000,34.74,36.19,33.96,34.67,577782,0
+PRTA.US,D,20240116,000000,34.2,34.8952,32.61,33.12,676635,0
+PRTA.US,D,20240117,000000,32.55,32.95,31.26,32.38,789138,0
+PRTA.US,D,20240118,000000,32.53,32.74,31.5,32.32,403843,0
+PRTA.US,D,20240119,000000,32.4,33.61,31.7327,33.05,754526,0
+PRTA.US,D,20240122,000000,33.16,34.75,32.56,34.07,743236,0
+PRTA.US,D,20240123,000000,34.57,34.65,32.86,33.69,704959,0
+PRTA.US,D,20240124,000000,34,34.17,32.64,32.93,388431,0
+PRTA.US,D,20240125,000000,33.06,33.47,31.58,32.06,742726,0
+PRTA.US,D,20240126,000000,32.43,33.015,32.09,32.63,420371,0
+PRTA.US,D,20240129,000000,32.64,33.84,31.68,33.76,495140,0
+PRTA.US,D,20240130,000000,31.47,31.57,29.4,29.86,1293465,0
+PRTA.US,D,20240131,000000,29.98,30.31,28.265,28.39,1246853,0
+PRTA.US,D,20240201,000000,28.7,28.81,27.2862,27.37,820535,0
+PRTA.US,D,20240202,000000,26.92,27.35,25.145,25.77,872323,0
+PRTA.US,D,20240205,000000,25.27,25.59,24.285,25.05,1552280,0
+PRTA.US,D,20240206,000000,25.03,26.405,24.51,26.31,752717,0
+PRTA.US,D,20240207,000000,26.28,27.13,25.78,26.61,676438,0
+PRTA.US,D,20240208,000000,26.55,27.75,26.495,27.43,870376,0
+PRTA.US,D,20240209,000000,27.65,28.645,27.545,28.38,1017219,0
+PRTA.US,D,20240212,000000,28.4,30.19,28.4,29.43,798103,0
+PRTA.US,D,20240213,000000,27.94,29.32,26.345,26.49,1064953,0
+PRTA.US,D,20240214,000000,27.76,27.76,25.89,27.29,732303,0
+PRTA.US,D,20240215,000000,27.23,28.86,27.11,28.52,689936,0
+PRTA.US,D,20240216,000000,28.45,30.315,27.46,28.02,1184921,0
+PRTA.US,D,20240220,000000,27.41,28.3,26.89,27.53,671925,0
+PRTA.US,D,20240221,000000,27.49,27.86,26.597,27.05,579537,0
+PRTA.US,D,20240222,000000,27,27.5,26.13,26.95,642197,0
+PRTA.US,D,20240223,000000,27.03,27.645,26.8,27.22,586766,0
+PRTA.US,D,20240226,000000,27.2,28.425,27.2,28.18,537535,0
+PRTA.US,D,20240227,000000,28.87,31.03,28.35,30.3,827493,0
+PRTA.US,D,20240228,000000,29.87,30.36,28.905,28.98,642222,0
+PRTA.US,D,20240229,000000,29.76,29.76,27.54,27.59,749498,0
+PRTA.US,D,20240301,000000,27.86,28.92,27.69,28.53,607074,0
+PRTA.US,D,20240304,000000,28.83,29.33,27.81,28.32,338063,0
+PRTA.US,D,20240305,000000,27.93,28.57,27.52,28.35,334089,0
+PRTA.US,D,20240306,000000,29.01,29.44,28.55,29.34,412555,0
+PRTA.US,D,20240307,000000,29.62,29.74,29.09,29.3,390080,0
+PRTA.US,D,20240308,000000,29.92,30.505,29.43,30.22,366950,0
+PRTA.US,D,20240311,000000,30.22,30.8548,27.885,28.06,568780,0
+PRTA.US,D,20240312,000000,28.03,28.235,27.05,27.54,481789,0
+PRTA.US,D,20240313,000000,27.63,29,27.53,28.6,489699,0
+PRTA.US,D,20240314,000000,28.49,28.53,26.235,26.48,733264,0
+PRTA.US,D,20240315,000000,26.4,26.75,25.94,26.07,1543877,0
+PRTA.US,D,20240318,000000,25.91,26.75,24.6,25.09,689827,0
+PRTA.US,D,20240319,000000,24.81,25.585,24.81,25.09,419576,0
+PRTA.US,D,20240320,000000,24.9,25.86,24.46,25.51,423132,0
+PRTA.US,D,20240321,000000,25.83,26.45,25.28,25.59,463727,0
+PRTA.US,D,20240322,000000,25.42,26.37,25.18,25.92,942948,0
+PRTA.US,D,20240325,000000,25.82,26.27,24.71,25.4,393219,0
+PRTA.US,D,20240326,000000,25.87,25.87,24.53,24.75,612779,0
+PRTA.US,D,20240327,000000,25.07,25.58,24.46,25.16,612088,0
+PRTA.US,D,20240328,000000,25.25,25.34,24.25,24.77,803163,0
+PRTA.US,D,20240401,000000,24.92,26.36,24.51,26.15,617040,0
+PRTA.US,D,20240402,000000,25.02,25.3631,23.89,23.95,776408,0
+PRTA.US,D,20240403,000000,23.64,24.36,23.2,24.26,614986,0
+PRTA.US,D,20240404,000000,24.5,25.12,22.88,23.26,760833,0
+PRTA.US,D,20240405,000000,23,23.82,22.23,23.37,471664,0
+PRTA.US,D,20240408,000000,23.72,24.0725,23.29,23.68,301269,0
+PRTA.US,D,20240409,000000,23.75,24.08,22.93,23.54,464466,0
+PRTA.US,D,20240410,000000,22.28,22.93,21.9,22.82,528147,0
+PRTA.US,D,20240411,000000,23.28,23.99,22.21,23.28,599106,0
+PRTA.US,D,20240412,000000,23.14,23.33,21.92,22.24,526230,0
+PRTA.US,D,20240415,000000,22.26,22.435,21.59,21.99,530673,0
+PRTA.US,D,20240416,000000,21.67,22.14,21.06,21.34,479739,0
+PRTA.US,D,20240417,000000,21.61,21.7006,20.9475,21,465517,0
+PRTA.US,D,20240418,000000,20.97,21.26,20.44,20.57,567688,0
+PRTA.US,D,20240419,000000,20.56,21.18,20.425,21.17,427023,0
+PRTA.US,D,20240422,000000,21.2,21.79,20.87,21.29,394525,0
+PRTA.US,D,20240423,000000,21.25,21.695,20.44,20.56,442898,0
+PRTA.US,D,20240424,000000,20.62,20.88,20.315,20.56,341792,0
+PRTA.US,D,20240425,000000,20.26,20.67,19.65,20.56,496410,0
+PRTA.US,D,20240426,000000,20.72,21.18,20.3401,20.87,369977,0
+PRTA.US,D,20240429,000000,21.21,22.09,20.91,21.19,600665,0
+PRTA.US,D,20240430,000000,20.91,21.19,20.26,20.34,530353,0
+PRTA.US,D,20240501,000000,20.59,22.01,20.26,21.42,708995,0
+PRTA.US,D,20240502,000000,21.99,22.4,21.49,22.04,530195,0
+PRTA.US,D,20240503,000000,22.99,23.7,22.74,22.93,653662,0
+PRTA.US,D,20240506,000000,22.95,24.03,22.9,23.74,519569,0
+PRTA.US,D,20240507,000000,23.84,24.2,23.29,23.54,599418,0
+PRTA.US,D,20240508,000000,23.31,23.87,22.7,23.03,629434,0
+PRTA.US,D,20240509,000000,22.35,22.785,21.09,22,634713,0
+PRTA.US,D,20240510,000000,22.31,22.9,21.31,21.34,454379,0
+PRTA.US,D,20240513,000000,21.53,21.8302,20.65,20.71,745625,0
+PRTA.US,D,20240514,000000,21.15,21.91,20.31,20.68,501929,0
+PRTA.US,D,20240515,000000,21.37,22.44,20.98,22.39,454590,0
+PRTA.US,D,20240516,000000,22.41,23.49,21.79,23.39,493930,0
+PRTA.US,D,20240517,000000,23.27,23.62,22.36,22.52,423160,0
+PRTA.US,D,20240520,000000,22.57,22.91,22.2301,22.63,245345,0
+PRTA.US,D,20240521,000000,22.44,22.62,21.25,21.65,289960,0
+PRTA.US,D,20240522,000000,21.61,22.22,21.34,21.59,370817,0
+PRTA.US,D,20240523,000000,21.66,21.66,19.78,20.1,584359,0
+PRTA.US,D,20240524,000000,20.24,20.34,19.89,20.04,333008,0
+PRTA.US,D,20240528,000000,20.47,20.54,19.78,19.95,586499,0
+PRTA.US,D,20240529,000000,19.52,20.1399,19.52,19.68,454687,0
+PRTA.US,D,20240530,000000,19.94,20.295,19.55,20.21,575979,0
+PRTA.US,D,20240531,000000,20.47,21.275,20.09,20.81,624501,0
+PRTA.US,D,20240603,000000,21.24,22.72,21,22.17,517567,0
+PRTA.US,D,20240604,000000,22,22.8099,21.76,22.1,369001,0
+PRTA.US,D,20240605,000000,22.35,22.57,21.725,22.45,297681,0
+PRTA.US,D,20240606,000000,22.42,22.42,21.58,21.68,271695,0
+PRTA.US,D,20240607,000000,21.29,21.93,21.11,21.13,250227,0
+PRTA.US,D,20240610,000000,20.62,21.13,20.16,21.04,470302,0
+PRTA.US,D,20240611,000000,20.77,20.7975,19.785,20.49,476275,0
+PRTA.US,D,20240612,000000,21.61,22.12,20.98,21.48,487533,0
+PRTA.US,D,20240613,000000,21.4,21.99,20.995,21.37,348416,0
+PRTA.US,D,20240614,000000,20.94,21.055,19.97,20.41,560036,0
+PRTA.US,D,20240617,000000,20.22,20.8,20,20.37,765670,0
+PRTA.US,D,20240618,000000,20.44,20.66,19.42,19.54,466125,0
+PRTA.US,D,20240620,000000,19.44,19.95,18.69,19.66,576376,0
+PRTA.US,D,20240621,000000,19.76,21.89,19.4825,21.48,3347939,0
+PRTA.US,D,20240624,000000,21.66,22.45,21.24,21.6,526088,0
+PRTA.US,D,20240625,000000,21.41,21.48,20.74,20.77,269267,0
+PRTA.US,D,20240626,000000,20.61,20.61,19.93,19.96,353308,0
+PRTA.US,D,20240627,000000,20.07,20.63,19.6,20.53,312928,0
+PRTA.US,D,20240628,000000,20.64,20.83,20.09,20.64,1236107,0
+PRTA.US,D,20240701,000000,20.55,21.03,20.37,20.48,330634,0
+PRTA.US,D,20240702,000000,20.42,20.54,19.93,20.39,334540,0
+PRTA.US,D,20240703,000000,20.57,20.8175,19.95,20.07,124631,0
+PRTA.US,D,20240705,000000,19.93,20.36,19.55,20.26,333370,0
+PRTA.US,D,20240708,000000,20.69,20.79,19.76,20.18,456795,0
+PRTA.US,D,20240709,000000,20.17,20.85,19.65,20.61,631677,0
+PRTA.US,D,20240710,000000,20.71,21.8,20.5,21.01,624239,0
+PRTA.US,D,20240711,000000,21.9,23.04,21.47,22.35,709931,0
+PRTA.US,D,20240712,000000,22.7,23,21.61,22.47,632842,0
+PRTA.US,D,20240715,000000,22.7,22.88,21.99,22.59,397211,0
+PRTA.US,D,20240716,000000,22.96,24.19,22.61,24.13,706240,0
+PRTA.US,D,20240717,000000,23.62,24.19,23.53,23.875,427484,0
+PRTA.US,D,20240718,000000,23.72,24.025,23.31,23.61,396509,0
+PRTA.US,D,20240719,000000,23.68,24.11,23.041,23.58,325366,0
+PRTA.US,D,20240722,000000,23.79,24.47,23.165,24.38,380091,0
+PRTA.US,D,20240723,000000,24.36,24.73,23.995,24.31,363453,0
+PRTA.US,D,20240724,000000,24.13,24.375,23.76,23.97,315413,0
+PRTA.US,D,20240725,000000,23.95,25.42,23.8001,24.79,541730,0
+PRTA.US,D,20240726,000000,25.09,25.4066,24.14,24.43,313345,0
+PRTA.US,D,20240729,000000,24.11,24.615,23.9,23.97,219275,0
+PRTA.US,D,20240730,000000,24.13,24.19,22.69,23.13,464988,0
+PRTA.US,D,20240731,000000,23.19,24.1,22.62,23.28,343879,0
+PRTA.US,D,20240801,000000,23.36,23.605,22.08,22.31,481182,0
+PRTA.US,D,20240802,000000,20.94,21.67,20.01,21.15,564829,0
+PRTA.US,D,20240805,000000,19.35,20.0501,18.99,19.78,358132,0
+PRTA.US,D,20240806,000000,20.01,21,19.49,20.33,300462,0
+PRTA.US,D,20240807,000000,20.99,22.98,19.04,19.26,385360,0
+PRTA.US,D,20240808,000000,19.42,19.975,19.21,19.68,246187,0
+PRTA.US,D,20240809,000000,21.65,23.66,20,20.55,568747,0
+PRTA.US,D,20240812,000000,20.33,20.69,19.75,20.12,355555,0
+PRTA.US,D,20240813,000000,20.37,20.44,19.76,19.98,312985,0
+PRTA.US,D,20240814,000000,20.06,20.06,19.335,19.77,264925,0
+PRTA.US,D,20240815,000000,20.46,21.14,19.815,20.87,402634,0
+PRTA.US,D,20240816,000000,20.73,20.975,20.24,20.77,238989,0
+PRTA.US,D,20240819,000000,20.9,21.31,20.865,21.19,296736,0
+PRTA.US,D,20240820,000000,21.12,21.22,20.705,20.98,210997,0
+PRTA.US,D,20240821,000000,21.06,22.12,21.02,21.96,527326,0
+PRTA.US,D,20240822,000000,21.97,22.14,21.06,21.25,234651,0
+PRTA.US,D,20240823,000000,21.53,22.06,21.02,21.71,417743,0
+PRTA.US,D,20240826,000000,21.96,22.175,21.71,21.98,208276,0
+PRTA.US,D,20240827,000000,21.84,21.84,21.2,21.37,194720,0
+PRTA.US,D,20240828,000000,21.36,21.48,20.88,21.25,185987,0
+PRTA.US,D,20240829,000000,21.38,22.35,21.15,21.56,193700,0
+PRTA.US,D,20240830,000000,21.81,22.35,21.41,22.27,300305,0
+PRTA.US,D,20240903,000000,22.23,22.83,21.22,21.24,219707,0
+PRTA.US,D,20240904,000000,21.19,21.76,20.83,20.9,225243,0
+PRTA.US,D,20240905,000000,20.89,21,20.555,20.74,180790,0
+PRTA.US,D,20240906,000000,20.86,21,20.12,20.33,260259,0
+PRTA.US,D,20240909,000000,20.45,20.95,20.23,20.41,245990,0
+PRTA.US,D,20240910,000000,20.42,20.87,20.145,20.76,179807,0
+PRTA.US,D,20240911,000000,20.66,20.98,20.35,20.93,185697,0
+PRTA.US,D,20240912,000000,21.05,21.27,20.44,20.72,205439,0
+PRTA.US,D,20240913,000000,21.07,22.33,21.025,22.11,393297,0
+PRTA.US,D,20240916,000000,22.34,22.71,21.75,21.89,307087,0
+PRTA.US,D,20240917,000000,22.15,22.34,21.7683,21.94,498465,0
+PRTA.US,D,20240918,000000,21.96,22.41,20.96,21.48,586482,0
+PRTA.US,D,20240919,000000,22.29,22.29,21.5,21.66,311449,0
+PRTA.US,D,20240920,000000,21.48,21.98,21.14,21.61,943029,0
+PRTA.US,D,20240923,000000,21.87,22.07,21.1,22,436443,0
+PRTA.US,D,20240924,000000,22.25,22.25,21.315,22.02,398494,0
+PRTA.US,D,20240925,000000,22.02,22.064,20.41,20.42,317318,0
+PRTA.US,D,20240926,000000,20.85,20.85,20.08,20.14,345663,0
+PRTA.US,D,20240927,000000,20.51,20.75,19.84,20.05,382765,0
+PRTA.US,D,20240930,000000,19.96,19.96,15.52,16.73,3093285,0
+PRTA.US,D,20241001,000000,16.73,17.3,16.0701,16.65,1690256,0
+PRTA.US,D,20241002,000000,16.51,17.37,16.3701,16.68,905777,0
+PRTA.US,D,20241003,000000,16.41,16.83,16.13,16.8,737794,0
+PRTA.US,D,20241004,000000,16.9,17.5418,16.585,16.86,726139,0
+PRTA.US,D,20241007,000000,16.93,16.93,16.3,16.59,608191,0
+PRTA.US,D,20241008,000000,16.53,17.04,16.28,16.69,393811,0
+PRTA.US,D,20241009,000000,16.56,16.92,16.09,16.43,659975,0
+PRTA.US,D,20241010,000000,16.12,16.8,16,16.78,568197,0
+PRTA.US,D,20241011,000000,16.75,17.28,16.576,17.22,316634,0
+PRTA.US,D,20241014,000000,17.09,17.58,17.09,17.32,276277,0
+PRTA.US,D,20241015,000000,17.3,17.375,16.825,16.92,430761,0
+PRTA.US,D,20241016,000000,17.06,17.44,16.81,17.12,467322,0
+PRTA.US,D,20241017,000000,16.94,17.234,16.585,17.06,380350,0
+PRTA.US,D,20241018,000000,17.1,17.31,16.93,17.11,246531,0
+PRTA.US,D,20241021,000000,16.97,17.03,16.27,16.5,390114,0
+PRTA.US,D,20241022,000000,16.42,16.7,16.25,16.55,300585,0
+PRTA.US,D,20241023,000000,16.51,16.65,16.18,16.59,352295,0
+PRTA.US,D,20241024,000000,16.82,17.06,16.26,16.27,454275,0
+PRTA.US,D,20241025,000000,16.33,16.61,15.3,15.3,334816,0
+PRTA.US,D,20241028,000000,16.22,18.22,16.02,17.59,1131078,0
+PRTA.US,D,20241029,000000,17.36,18.88,17.3272,18.28,527587,0
+PRTA.US,D,20241030,000000,18.06,18.42,18,18.08,481328,0
+PRTA.US,D,20241031,000000,18.08,18.14,16.99,17,651489,0
+PRTA.US,D,20241101,000000,17.03,17.36,16.31,16.65,512029,0
+PRTA.US,D,20241104,000000,16.68,17.16,16.45,16.46,464980,0
+PRTA.US,D,20241105,000000,16.18,16.88,16.1306,16.88,305338,0
+PRTA.US,D,20241106,000000,18.06,18.775,17.3664,18.35,704669,0
+PRTA.US,D,20241107,000000,18.34,18.645,17.46,17.49,390834,0
+PRTA.US,D,20241108,000000,17.43,17.92,17.265,17.7,265138,0
+PRTA.US,D,20241111,000000,18.23,18.6,17.8647,18.08,264096,0
+PRTA.US,D,20241112,000000,17.8,18,17.23,17.36,377963,0
+PRTA.US,D,20241113,000000,17.36,17.94,16.995,17.23,387315,0
+PRTA.US,D,20241114,000000,17.63,17.93,16.06,16.1,469742,0
+PRTA.US,D,20241115,000000,16.07,16.39,14,14.01,759663,0
+PRTA.US,D,20241118,000000,14.02,14.155,13.45,13.51,680551,0
+PRTA.US,D,20241119,000000,13.45,14.2,13.22,14.05,551006,0
+PRTA.US,D,20241120,000000,14.05,14.58,13.49,14.4,629678,0
+PRTA.US,D,20241121,000000,14.51,14.7,14.195,14.44,291886,0
+PRTA.US,D,20241122,000000,14.48,15.325,14.03,14.6,468844,0
+PRTA.US,D,20241125,000000,14.85,16.04,14.85,15.08,494682,0
+PRTA.US,D,20241126,000000,15.01,15.8899,14.42,15.58,555100,0
+PRTA.US,D,20241127,000000,15.8,16.04,15.4,15.88,261154,0
+PRTA.US,D,20241129,000000,16.01,16.365,15.9,16.21,186945,0
+PRTA.US,D,20241202,000000,16.48,16.625,14.93,15,699689,0
+PRTA.US,D,20241203,000000,14.85,14.95,13.7,13.78,552858,0
+PRTA.US,D,20241204,000000,13.85,14.7,13.52,14.53,719431,0
+PRTA.US,D,20241205,000000,14.43,14.675,13.75,13.93,501267,0
+PRTA.US,D,20241206,000000,14.12,14.56,13.81,14.05,259188,0
+PRTA.US,D,20241209,000000,14.18,14.79,13.925,14.37,521861,0
+PRTA.US,D,20241210,000000,14.49,14.75,14.095,14.55,365060,0
+PRTA.US,D,20241211,000000,14.67,14.82,13.91,14.15,294117,0
+PRTA.US,D,20241212,000000,14.12,14.13,13.68,13.81,291437,0
+PRTA.US,D,20241213,000000,13.67,14.21,12.7,12.79,711239,0
+PRTA.US,D,20241216,000000,12.82,13.13,12.44,12.61,603036,0
+PRTA.US,D,20241217,000000,12.57,14.2787,12.31,14.04,1046210,0
+PRTA.US,D,20241218,000000,14.03,14.22,11.7,11.95,856864,0
+PRTA.US,D,20241219,000000,13.75,17.66,12.1979,16.01,3282601,0
+PRTA.US,D,20241220,000000,15.89,16.42,15.1,15.22,1557329,0
+PRTA.US,D,20241223,000000,15.25,15.5,14.89,15.33,567898,0
+PRTA.US,D,20241224,000000,15.4,15.43,14.955,15.4,246140,0
+PRTA.US,D,20241226,000000,15.25,15.79,14.85,15.74,336786,0
+PRTA.US,D,20241227,000000,15.59,15.8,14.8,15.14,475200,0
+PRTA.US,D,20241230,000000,14.84,15.25,14.635,14.88,415475,0
+PRTA.US,D,20241231,000000,15.12,15.3,12.7944,13.85,1418373,0
+PRTA.US,D,20250102,000000,14.01,14.5,13.531,13.67,529998,0
+PRTA.US,D,20250103,000000,13.71,14.05,13.645,13.87,321831,0
+PRTA.US,D,20250106,000000,14.05,14.18,13.05,13.15,661022,0
+PRTA.US,D,20250107,000000,13.1,14.47,12.97,14.15,535577,0
+PRTA.US,D,20250108,000000,14.01,14.25,13.58,14.16,308898,0
+PRTA.US,D,20250110,000000,13.74,13.91,12.84,13.05,521786,0
+PRTA.US,D,20250113,000000,12.81,13.3,12.39,13.13,390259,0
+PRTA.US,D,20250114,000000,13.36,13.41,12.41,12.67,616804,0
+PRTA.US,D,20250115,000000,13.13,13.64,12.89,13.27,332789,0
+PRTA.US,D,20250116,000000,13.29,13.49,13.02,13.18,302473,0
+PRTA.US,D,20250117,000000,13.33,14.4,13,13.77,543608,0
+PRTA.US,D,20250121,000000,13.88,14.26,13.785,14.11,350516,0
+PRTA.US,D,20250122,000000,14.06,14.77,13.82,14.43,325391,0
+PRTA.US,D,20250123,000000,14.4,15.52,14.285,15.48,361775,0
+PRTA.US,D,20250124,000000,15.41,16.10873,15.11,15.62,340226,0
+PRTA.US,D,20250127,000000,15.62,16.64,15.61,16.04,375268,0
+PRTA.US,D,20250128,000000,16.03,16.33,15.71,15.96,241118,0
+PRTA.US,D,20250129,000000,15.86,16.5,15.68,15.81,246029,0
+PRTA.US,D,20250130,000000,15.91,16.055,14.57,14.7,318643,0
+PRTA.US,D,20250131,000000,14.76,15.25,14.07,14.23,340006,0
+PRTA.US,D,20250203,000000,13.8,14.09,13.2,13.44,356132,0
+PRTA.US,D,20250204,000000,13.44,14.54,13.31,14.49,513463,0
+PRTA.US,D,20250205,000000,14.5,15.09,14.15,14.78,296448,0
+PRTA.US,D,20250206,000000,14.78,14.95,14.41,14.44,229086,0
+PRTA.US,D,20250207,000000,14.55,14.75,13.86,14.05,309588,0
+PRTA.US,D,20250210,000000,14.2,14.33,13.84,14.07,247238,0
+PRTA.US,D,20250211,000000,14,14.11,13.17,13.79,275012,0
+PRTA.US,D,20250212,000000,13.5,13.92,13.36,13.82,249411,0
+PRTA.US,D,20250213,000000,13.84,13.92,13.15,13.89,263677,0
+PRTA.US,D,20250214,000000,13.99,14.53,13.625,14.17,204635,0
+PRTA.US,D,20250218,000000,14.17,14.725,13.785,13.91,265532,0
+PRTA.US,D,20250219,000000,13.9,15.075,13.69,14.98,563342,0
+PRTA.US,D,20250220,000000,15,15.3225,14.79,15.25,357704,0
+PRTA.US,D,20250221,000000,15.91,16.665,14.77,15.56,732645,0
+PRTA.US,D,20250224,000000,15.57,15.9,14.485,15.23,354021,0
+PRTA.US,D,20250225,000000,15.29,15.39,14.5,14.63,387703,0
+PRTA.US,D,20250226,000000,15.08,15.08,14.22,14.55,392539,0
+PRTA.US,D,20250227,000000,14.55,15.19,14.54,15.13,332181,0
+PRTA.US,D,20250228,000000,15.31,16.16,15.155,15.81,514558,0
+PRTA.US,D,20250303,000000,15.85,16.0481,14.31,14.33,600030,0
+PRTA.US,D,20250304,000000,14.15,15.51,13.89,15.06,586967,0
+PRTA.US,D,20250305,000000,15.03,15.48,14.33,14.95,584046,0
+PRTA.US,D,20250306,000000,14.64,15.54,14.38,15.13,326743,0
+PRTA.US,D,20250307,000000,15.02,15.6256,14.91,15.27,380051,0
+PRTA.US,D,20250310,000000,15.065,15.14,14.29,14.595,281939,0
+PRTA.US,D,20250311,000000,14.6,14.6,13.405,13.75,629170,0
+PRTA.US,D,20250312,000000,13.85,14.24,13.615,13.86,319202,0
+PRTA.US,D,20250313,000000,13.79,14.285,13.4282,14.07,379193,0
+PRTA.US,D,20250314,000000,14.22,14.34,13.51,13.74,431420,0
+PRTA.US,D,20250317,000000,13.71,13.95,13,13.74,521961,0
+PRTA.US,D,20250318,000000,13.58,13.735,12.82,12.83,480152,0
+PRTA.US,D,20250319,000000,12.72,13.28,12.58,12.88,344295,0
+PRTA.US,D,20250320,000000,12.78,13.22,12.78,12.87,399083,0
+PRTA.US,D,20250321,000000,12.72,12.99,12.54,12.97,869554,0
+PRTA.US,D,20250324,000000,13.17,13.71,13.11,13.34,356248,0
+PRTA.US,D,20250325,000000,13.27,13.295,12.57,12.65,391185,0
+PRTA.US,D,20250326,000000,12.66,13.39,12.4623,13.37,672309,0
+PRTA.US,D,20250327,000000,13.52,13.52,12.71,13.01,284214,0
+PRTA.US,D,20250328,000000,13.03,13.22,12.7,13.14,211935,0
+PRTA.US,D,20250331,000000,12.66,12.705,11.78,12.375,535684,0
+PRTA.US,D,20250401,000000,12.27,12.4476,11.42,11.74,955545,0
+PRTA.US,D,20250402,000000,11.6,12.195,11.54,12.14,560627,0
+PRTA.US,D,20250403,000000,11.57,11.84,11.11,11.32,456555,0
+PRTA.US,D,20250404,000000,11.02,11.37,10.68,10.86,417145,0
+PRTA.US,D,20250407,000000,10.37,11.28,10,10.84,1127131,0
+PRTA.US,D,20250408,000000,11.24,11.5,10.35,10.48,746553,0
+PRTA.US,D,20250409,000000,10.22,10.79,9.3,10.26,1329122,0
+PRTA.US,D,20250410,000000,9.96,10.155,9.535,9.69,460785,0
+PRTA.US,D,20250411,000000,9.69,10.27,9.585,10.22,443720,0
+PRTA.US,D,20250414,000000,10.45,10.45,9.75,9.94,387199,0
+PRTA.US,D,20250415,000000,9.88,10.0415,9.4,9.59,498788,0
+PRTA.US,D,20250416,000000,9.51,9.58,9.15,9.26,400107,0
+PRTA.US,D,20250417,000000,9.17,9.485,9.1,9.2,341020,0
+PRTA.US,D,20250421,000000,9.12,9.9699,9,9.3,774051,0
+PRTA.US,D,20250422,000000,9.42,9.65,9.21,9.54,1078974,0
+PRTA.US,D,20250423,000000,9.77,10.07,9.44,9.59,836739,0
+PRTA.US,D,20250424,000000,9.56,9.98,9.45,9.65,388554,0
+PRTA.US,D,20250425,000000,9.58,9.84,9.39,9.7,491670,0
+PRTA.US,D,20250428,000000,9.74,9.81,9.365,9.65,573556,0
+PRTA.US,D,20250429,000000,9.64,9.775,9.44,9.69,445954,0
+PRTA.US,D,20250430,000000,9.45,9.575,9.17,9.2,989625,0
+PRTA.US,D,20250501,000000,9.21,9.27,8.58,8.72,1937207,0
+PRTA.US,D,20250502,000000,8.75,9.5,8.25,8.5,5556982,0
+PRTA.US,D,20250505,000000,8.5,8.75,8,8.08,3031976,0
+PRTA.US,D,20250506,000000,8.02,8.7996,7.35,7.35,4164929,0
+PRTA.US,D,20250507,000000,7.5,7.52,7.17,7.29,2004166,0
+PRTA.US,D,20250508,000000,7.3,7.44,7.0102,7.1,1713603,0
+PRTA.US,D,20250509,000000,7.02,8.08,6.92,7.43,1656948,0
+PRTA.US,D,20250512,000000,7.57,8.0499,7.165,7.61,1425409,0
+PRTA.US,D,20250513,000000,7.61,7.76,7.41,7.59,2205868,0
+PRTA.US,D,20250514,000000,7.57,7.7,6.82,6.885,1882776,0
+PRTA.US,D,20250515,000000,6.9,6.92,6.465,6.715,1116134,0
+PRTA.US,D,20250516,000000,6.71,7.325,6.65,7.18,1170871,0
+PRTA.US,D,20250519,000000,7.11,7.41,7,7.4,781413,0
+PRTA.US,D,20250520,000000,7.45,7.585,7.23,7.29,1249789,0
+PRTA.US,D,20250521,000000,7.16,7.24,6.615,6.82,1137440,0
+PRTA.US,D,20250522,000000,6.75,6.88,6.52,6.55,965101,0
+PRTA.US,D,20250523,000000,6.45,6.615,6.36,6.58,1767325,0
+PRTA.US,D,20250527,000000,4.79,5.35,4.445,4.58,9655051,0
+PRTA.US,D,20250528,000000,4.48,4.85,4.32,4.6,6238281,0
+PRTA.US,D,20250529,000000,4.7,4.935,4.63,4.7,5379370,0
+PRTA.US,D,20250530,000000,4.6,4.7,4.4216,4.59,1966074,0
+PRTA.US,D,20250602,000000,4.56,4.81,4.53,4.66,1775839,0
+PRTA.US,D,20250603,000000,4.66,4.85,4.53,4.83,1307546,0
+PRTA.US,D,20250604,000000,4.83,4.88,4.66,4.88,1142961,0
+PRTA.US,D,20250605,000000,4.87,5.2,4.76,5.06,1496886,0
+PRTA.US,D,20250606,000000,5.11,5.44,5.05,5.41,1250560,0
+PRTA.US,D,20250609,000000,5.49,5.5295,5.045,5.25,2323216,0
+PRTA.US,D,20250610,000000,5.27,5.45,5.22,5.26,694942,0
+PRTA.US,D,20250611,000000,5.28,5.39,5.09,5.1,843290,0
+PRTA.US,D,20250612,000000,5.05,5.18,5.01,5.07,652183,0
+PRTA.US,D,20250613,000000,4.99,5.15,4.95,5.08,806358,0
+PRTA.US,D,20250616,000000,5.47,5.77,5.29,5.66,2180373,0
+PRTA.US,D,20250617,000000,5.61,6,5.51,5.7,3137135,0
+PRTA.US,D,20250618,000000,5.7,6.03,5.67,5.75,5022826,0
+PRTA.US,D,20250620,000000,5.92,6.05,5.64,5.72,3572545,0
+PRTA.US,D,20250623,000000,5.7,6.36,5.7,6.06,2452348,0
+PRTA.US,D,20250624,000000,6.14,6.28,5.86,6.07,1636002,0
+PRTA.US,D,20250625,000000,6.14,6.14,5.84,5.99,1200775,0
+PRTA.US,D,20250626,000000,6.01,6.325,5.83,6.18,2128907,0
+PRTA.US,D,20250627,000000,6.25,6.41,6.01,6.08,2692955,0
+PRTA.US,D,20250630,000000,6.09,6.24,6.06,6.07,1139529,0
+PRTA.US,D,20250701,000000,6.06,6.49,5.96,6.26,1508083,0
+PRTA.US,D,20250702,000000,6.25,6.585,6.13,6.32,1114647,0
+PRTA.US,D,20250703,000000,6.32,6.4564,6.21,6.435,636811,0
+PRTA.US,D,20250707,000000,6.4,6.47,6.225,6.29,897456,0
+PRTA.US,D,20250708,000000,6.29,6.665,6.29,6.52,1021937,0
+PRTA.US,D,20250709,000000,6.57,6.77,6.55,6.58,698947,0
+PRTA.US,D,20250710,000000,6.55,6.68,6.4318,6.57,806755,0
+PRTA.US,D,20250711,000000,6.47,6.52,6.31,6.4,569147,0
+PRTA.US,D,20250714,000000,6.38,6.5,6.33,6.43,792710,0
+PRTA.US,D,20250715,000000,6.44,6.46,6.16,6.22,730504,0
+PRTA.US,D,20250716,000000,6.27,6.44,6.185,6.32,675246,0
+PRTA.US,D,20250717,000000,6.36,6.6,6.32,6.47,743450,0
+PRTA.US,D,20250718,000000,6.54,6.621,6.245,6.26,788843,0
+PRTA.US,D,20250721,000000,6.27,6.52,6.24,6.29,686670,0
+PRTA.US,D,20250722,000000,6.31,6.59,6.29,6.53,722348,0
+PRTA.US,D,20250723,000000,6.54,6.94,6.51,6.76,899115,0
+PRTA.US,D,20250724,000000,6.72,6.758,6.54,6.7,735590,0
+PRTA.US,D,20250725,000000,6.75,6.86,6.58,6.68,772127,0
+PRTA.US,D,20250728,000000,6.71,6.89,6.6257,6.87,804766,0
+PRTA.US,D,20250729,000000,6.89,7.1,6.8,6.93,724885,0
+PRTA.US,D,20250730,000000,7,7.33,6.74,6.88,1240795,0
+PRTA.US,D,20250731,000000,6.91,7.225,6.83,6.87,994942,0
+PRTA.US,D,20250801,000000,6.8,6.87,6.61,6.81,859928,0
+PRTA.US,D,20250804,000000,6.85,6.99,6.7,6.94,957884,0
+PRTA.US,D,20250805,000000,7.03,7.54,6.73,7.03,1565289,0
+PRTA.US,D,20250806,000000,7.52,8.01,7.28,7.92,3107286,0
+PRTA.US,D,20250807,000000,7.98,7.98,7.52,7.72,1092136,0
+PRTA.US,D,20250808,000000,7.74,7.94,7.635,7.69,921633,0
+PRTA.US,D,20250811,000000,7.7,7.85,7.3852,7.67,1147187,0
+PRTA.US,D,20250812,000000,7.77,7.96,7.5,7.54,926650,0
+PRTA.US,D,20250813,000000,7.6,8.17,7.58,8.05,1598596,0
+PRTA.US,D,20250814,000000,8.02,8.1161,7.78,8.06,590370,0
+PRTA.US,D,20250815,000000,8.11,8.335,8,8.25,1130318,0
+PRTA.US,D,20250818,000000,8.36,8.66,8.295,8.53,1164541,0
+PRTA.US,D,20250819,000000,8.51,8.7,8.35,8.52,829930,0
+PRTA.US,D,20250820,000000,8.5,8.595,8.28,8.52,639174,0
+PRTA.US,D,20250821,000000,8.41,8.57,8.32,8.56,858008,0
+PRTA.US,D,20250822,000000,8.63,8.97,8.52,8.77,1244739,0
+PRTA.US,D,20250825,000000,8.76,8.7893,8.35,8.38,613157,0
+PRTA.US,D,20250826,000000,8.35,8.56,8.3,8.35,1653408,0
+PRTA.US,D,20250827,000000,8.36,8.73,8.35,8.56,1021264,0
+PRTA.US,D,20250828,000000,8.22,8.58,8.05,8.24,1711298,0
+PRTA.US,D,20250829,000000,8.27,8.3399,8.08,8.2,903119,0
+PRTA.US,D,20250902,000000,8.17,8.425,8.06,8.27,1048928,0
+PRTA.US,D,20250903,000000,8.24,8.47,8.16,8.39,1210436,0
+PRTA.US,D,20250904,000000,8.45,8.46,8.105,8.21,961597,0
+PRTA.US,D,20250905,000000,8.24,8.585,8.21,8.55,1128164,0
+PRTA.US,D,20250908,000000,8.61,8.62,8.3,8.49,622009,0
+PRTA.US,D,20250909,000000,8.5,8.5,8.1,8.34,916203,0
+PRTA.US,D,20250910,000000,8.34,8.47,8.2,8.305,518651,0
+PRTA.US,D,20250911,000000,8.24,8.5,8.19,8.43,711934,0
+PRTA.US,D,20250912,000000,8.43,8.49,8.2,8.21,551060,0
+PRTA.US,D,20250915,000000,8.18,8.35,8.1,8.16,713691,0
+PRTA.US,D,20250916,000000,8.12,8.36,8.12,8.16,362452,0
+PRTA.US,D,20250917,000000,8.19,8.385,8.04,8.06,507619,0
+PRTA.US,D,20250918,000000,8.18,8.35,8.05,8.18,459057,0
+PRTA.US,D,20250919,000000,8.2,8.23,8.065,8.07,910686,0
+PRTA.US,D,20250922,000000,8.12,8.43,8.02,8.29,511942,0
+PRTA.US,D,20250923,000000,8.28,8.35,8.14,8.31,404696,0
+PRTA.US,D,20250924,000000,8.32,9.34,8.3,9.32,1116744,0
+PRTA.US,D,20250925,000000,9.2,9.56,9.04,9.36,1566775,0
+PRTA.US,D,20250926,000000,9.29,9.46,9.024,9.41,715256,0
+PRTA.US,D,20250929,000000,9.43,9.82,9.21,9.76,946535,0
+PRTA.US,D,20250930,000000,9.73,9.85,9.5,9.76,989151,0
+PRTA.US,D,20251001,000000,9.79,10.46,9.78,9.92,965862,0
+PRTA.US,D,20251002,000000,9.95,10.22,9.8519,9.99,767564,0
+PRTA.US,D,20251003,000000,10.02,10.16,9.58,9.92,852906,0
+PRTA.US,D,20251006,000000,10,10.085,9.77,9.86,343503,0
+PRTA.US,D,20251007,000000,10.12,10.372,9.9203,10.17,1033872,0
+PRTA.US,D,20251008,000000,10.27,10.54,10.13,10.35,650937,0
+PRTA.US,D,20251009,000000,10.43,10.65,10.28,10.3,801307,0
+PRTA.US,D,20251010,000000,10.34,10.45,9.98,10.05,734065,0
+PRTA.US,D,20251013,000000,10.03,10.35,10,10.35,703194,0
+PRTA.US,D,20251014,000000,10.32,10.32,10.032,10.12,392072,0
+PRTA.US,D,20251015,000000,10.12,10.72,10.12,10.66,801962,0
+PRTA.US,D,20251016,000000,10.76,10.9,10.03,10.09,624880,0
+PRTA.US,D,20251017,000000,9.99,10.23,9.61,9.92,777390,0
+PRTA.US,D,20251020,000000,10.05,10.55,9.955,10.37,558918,0
+PRTA.US,D,20251021,000000,10.37,10.61,10.18,10.215,289885,0
+PRTA.US,D,20251022,000000,10.22,10.35,9.72,9.88,429435,0
+PRTA.US,D,20251023,000000,9.88,9.97,9.72,9.75,349011,0
+PRTA.US,D,20251024,000000,9.8,10.02,9.71,9.82,362606,0
+PRTA.US,D,20251027,000000,9.98,10.4,9.95,10.37,405387,0
+PRTA.US,D,20251028,000000,11.14,11.69,10.4,10.54,969343,0
+PRTA.US,D,20251029,000000,10.6,10.795,10.34,10.65,596013,0
+PRTA.US,D,20251030,000000,10.63,10.815,10.345,10.48,381487,0
+PRTA.US,D,20251031,000000,10.54,10.785,10.4,10.75,479954,0
+PRTA.US,D,20251103,000000,10.755,11.17,10.405,10.54,612476,0
+PRTA.US,D,20251104,000000,10.4,10.56,10.16,10.26,600351,0
+PRTA.US,D,20251105,000000,10.17,10.45,10,10.27,535313,0
+PRTA.US,D,20251106,000000,10.3,10.495,10.015,10.08,557222,0
+PRTA.US,D,20251107,000000,10.49,10.96,9.72,10.56,928366,0
+PRTA.US,D,20251110,000000,10.9,11.0899,10.465,10.53,694728,0
+PRTA.US,D,20251111,000000,10.39,10.75,10.135,10.48,603643,0
+PRTA.US,D,20251112,000000,10.36,10.9,10.22,10.85,686417,0
+PRTA.US,D,20251113,000000,10.83,10.83,10.12,10.18,679641,0
+PRTA.US,D,20251114,000000,10.04,10.33,9.93,9.93,504462,0
+PRTA.US,D,20251117,000000,9.94,10.32,9.75,10.25,827245,0
+PRTA.US,D,20251118,000000,10.18,10.42,9.96,10.36,427945,0
+PRTA.US,D,20251119,000000,10.29,10.49,9.97,9.99,479680,0
+PRTA.US,D,20251120,000000,10.12,10.51,9.99,10.05,460489,0
+PRTA.US,D,20251121,000000,10.02,10.69,9.9,10.48,461186,0
+PRTA.US,D,20251124,000000,10.55,10.91,10.29,10.4,776169,0
+PRTA.US,D,20251125,000000,10.5,10.62,10.3,10.5,515553,0
+PRTA.US,D,20251126,000000,10.48,10.59,10.37,10.43,451420,0
+PRTA.US,D,20251128,000000,10.52,10.825,10.455,10.75,288728,0
+PRTA.US,D,20251201,000000,10.98,11.13,10.215,10.27,648509,0
+PRTA.US,D,20251202,000000,10.29,10.53,10.14,10.35,615124,0
+PRTA.US,D,20251203,000000,10.4,11.48,10.31,11.17,777465,0
+PRTA.US,D,20251204,000000,11.04,11.57,10.95,11.16,1161191,0
+PRTA.US,D,20251205,000000,11.18,11.48,10.975,11.07,434696,0
+PRTA.US,D,20251208,000000,11.2,11.3,10.71,10.73,561870,0
+PRTA.US,D,20251209,000000,10.7,10.8,10.23,10.32,532153,0
+PRTA.US,D,20251210,000000,10.28,10.32,9.69,9.87,961391,0
+PRTA.US,D,20251211,000000,9.93,10.5,9.81,10.33,693399,0
+PRTA.US,D,20251212,000000,10.4,10.49,10.195,10.36,477695,0
+PRTA.US,D,20251215,000000,10.37,10.5,9.94,9.97,852645,0
+PRTA.US,D,20251216,000000,9.95,10.16,9.52,9.75,638928,0
+PRTA.US,D,20251217,000000,9.78,9.91,9.39,9.43,508027,0
+PRTA.US,D,20251218,000000,9.46,9.67,9.32,9.38,547631,0
+PRTA.US,D,20251219,000000,9.38,9.56,9.11,9.21,4129698,0
+PRTA.US,D,20251222,000000,9.16,9.78,9.07,9.68,688017,0
+PRTA.US,D,20251223,000000,9.53,9.59,9.29,9.49,703352,0
+PRTA.US,D,20251224,000000,9.46,9.74,9.23,9.69,237356,0
+PRTA.US,D,20251226,000000,9.67,9.67,9.43,9.54,424645,0
+PRTA.US,D,20251229,000000,9.49,9.545,9.335,9.48,495901,0
+PRTA.US,D,20251230,000000,9.45,9.52,9.29,9.31,363451,0
+PRTA.US,D,20251231,000000,9.3,9.56,9.24,9.55,475140,0
+PRTA.US,D,20260102,000000,9.56,9.69,9.07,9.2,526924,0
+PRTA.US,D,20260105,000000,9.24,9.24,8.92,9.1,539121,0
+PRTA.US,D,20260106,000000,9.01,9.14,8.885,8.97,636414,0
+PRTA.US,D,20260107,000000,9,9.465,8.96,9.13,468687,0
+PRTA.US,D,20260108,000000,9.03,9.16,8.95,9.05,376004,0
+PRTA.US,D,20260109,000000,9.19,9.335,9.11,9.19,401921,0
+PRTA.US,D,20260112,000000,9.16,9.16,8.65,8.91,585586,0
+PRTA.US,D,20260113,000000,8.77,9.06,8.77,8.98,470366,0
+PRTA.US,D,20260114,000000,8.94,9.26,8.84,9.2,398465,0
+PRTA.US,D,20260115,000000,9.16,9.275,8.91,9.26,601967,0
+PRTA.US,D,20260116,000000,9.29,9.45,8.935,9.35,761486,0
+PRTA.US,D,20260120,000000,9.12,9.545,9,9.25,630858,0
+PRTA.US,D,20260121,000000,9.28,9.72,9.24,9.68,591450,0
+PRTA.US,D,20260122,000000,9.68,10.35,9.665,10.34,512688,0
+PRTA.US,D,20260123,000000,10.3,10.53,9.99,10,659527,0
+PRTA.US,D,20260126,000000,9.94,10.26,9.765,9.94,470290,0
+PRTA.US,D,20260127,000000,9.92,10.09,9.68,9.73,393146,0
+PRTA.US,D,20260128,000000,9.69,9.775,9.1,9.14,422156,0
+PRTA.US,D,20260129,000000,9.15,9.5,8.95,9.06,362299,0
+PRTA.US,D,20260130,000000,8.98,9.07,8.65,8.81,389955,0
+PRTA.US,D,20260202,000000,8.79,8.95,8.39,8.91,556687,0
+PRTA.US,D,20260203,000000,8.9,9.05,8.61,8.78,280865,0
+PRTA.US,D,20260204,000000,8.77,9.04,8.48,8.89,451843,0
+PRTA.US,D,20260205,000000,8.86,9.045,8.23,8.35,518973,0
+PRTA.US,D,20260206,000000,8.58,8.99,8.56,8.91,581028,0
+PRTA.US,D,20260209,000000,8.9,9.04,8.59,8.86,356096,0
+PRTA.US,D,20260210,000000,8.81,9.12,8.77,8.96,329528,0
+PRTA.US,D,20260211,000000,9.01,9.09,8.65,8.93,271115,0
+PRTA.US,D,20260212,000000,8.93,9.04,8.72,8.85,351722,0
+PRTA.US,D,20260213,000000,8.85,9.24,8.845,8.96,308607,0
+PRTA.US,D,20260217,000000,8.96,9.205,8.795,8.96,374772,0
+PRTA.US,D,20260218,000000,8.82,9.225,8.805,9.09,305279,0
diff --git a/daily/us/nasdaq stocks/2/pten.us.txt b/daily/us/nasdaq stocks/2/pten.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..30993247625a77daf50d56c71eda1a5329b4364e
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pten.us.txt	
@@ -0,0 +1,8070 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PTEN.US,D,19931102,000000,0.791924,0.835313,0.783404,0.791924,2067441,0
+PTEN.US,D,19931103,000000,0.791924,0.835313,0.723074,0.766167,1304579,0
+PTEN.US,D,19931104,000000,0.723074,0.766167,0.723074,0.723074,262028,0
+PTEN.US,D,19931105,000000,0.723074,0.766167,0.723074,0.75735,111505,0
+PTEN.US,D,19931108,000000,0.723074,0.766167,0.723074,0.723074,382825,0
+PTEN.US,D,19931109,000000,0.766167,0.766167,0.723074,0.766167,442293,0
+PTEN.US,D,19931110,000000,0.783404,0.783404,0.74041,0.766167,359592,0
+PTEN.US,D,19931111,000000,0.766167,0.783404,0.74041,0.74041,146815,0
+PTEN.US,D,19931112,000000,0.723074,0.783404,0.723074,0.783404,88269.5,0
+PTEN.US,D,19931115,000000,0.723074,0.783404,0.723074,0.723074,22303.5,0
+PTEN.US,D,19931116,000000,0.723074,0.723074,0.723074,0.723074,83627.1,0
+PTEN.US,D,19931117,000000,0.723074,0.783404,0.723074,0.723074,65046.3,0
+PTEN.US,D,19931118,000000,0.723074,0.75735,0.723074,0.723074,232297,0
+PTEN.US,D,19931119,000000,0.723074,0.783404,0.723074,0.723074,224863,0
+PTEN.US,D,19931122,000000,0.723074,0.783404,0.723074,0.783404,129154,0
+PTEN.US,D,19931123,000000,0.75735,0.75735,0.723074,0.723074,144022,0
+PTEN.US,D,19931124,000000,0.723074,0.723074,0.723074,0.723074,4642.41,0
+PTEN.US,D,19931126,000000,0.723074,0.723074,0.723074,0.723074,29730,0
+PTEN.US,D,19931129,000000,0.723074,0.723074,0.723074,0.723074,113361,0
+PTEN.US,D,19931130,000000,0.723074,0.783404,0.723074,0.723074,170972,0
+PTEN.US,D,19931201,000000,0.723074,0.774984,0.723074,0.774984,97563.4,0
+PTEN.US,D,19931202,000000,0.783404,0.783404,0.723074,0.723074,424635,0
+PTEN.US,D,19931203,000000,0.783404,0.783404,0.723074,0.723074,484109,0
+PTEN.US,D,19931206,000000,0.783404,0.783404,0.723074,0.723074,174688,0
+PTEN.US,D,19931207,000000,0.723074,0.75735,0.723074,0.75735,130085,0
+PTEN.US,D,19931208,000000,0.723074,0.783404,0.723074,0.783404,850204,0
+PTEN.US,D,19931209,000000,0.74041,0.783404,0.723074,0.783404,148667,0
+PTEN.US,D,19931210,000000,0.75735,0.75735,0.723074,0.723074,194202,0
+PTEN.US,D,19931213,000000,0.723074,0.723074,0.723074,0.723074,120793,0
+PTEN.US,D,19931214,000000,0.723074,0.723074,0.723074,0.723074,27877.7,0
+PTEN.US,D,19931215,000000,0.723074,0.783404,0.723074,0.723074,654149,0
+PTEN.US,D,19931216,000000,0.723074,0.723074,0.723074,0.723074,160746,0
+PTEN.US,D,19931217,000000,0.723074,0.75735,0.723074,0.723074,45529.8,0
+PTEN.US,D,19931220,000000,0.723074,0.75735,0.697019,0.75735,157032,0
+PTEN.US,D,19931221,000000,0.714455,0.714455,0.714455,0.714455,18579.7,0
+PTEN.US,D,19931222,000000,0.714455,0.75735,0.714455,0.714455,91988.3,0
+PTEN.US,D,19931223,000000,0.75735,0.75735,0.714455,0.714455,38098.3,0
+PTEN.US,D,19931228,000000,0.75735,0.75735,0.697019,0.697019,10219.5,0
+PTEN.US,D,19931229,000000,0.697019,0.697019,0.697019,0.697019,10219.5,0
+PTEN.US,D,19931230,000000,0.697019,0.74041,0.697019,0.74041,58536.4,0
+PTEN.US,D,19931231,000000,0.714455,0.75735,0.697019,0.74041,447869,0
+PTEN.US,D,19940103,000000,0.697019,0.723074,0.697019,0.714455,20439.1,0
+PTEN.US,D,19940104,000000,0.723074,0.75735,0.697019,0.75735,19511.4,0
+PTEN.US,D,19940105,000000,0.714455,0.75735,0.714455,0.75735,30664.7,0
+PTEN.US,D,19940106,000000,0.697019,0.75735,0.697019,0.75735,27877.7,0
+PTEN.US,D,19940107,000000,0.75735,0.75735,0.75735,0.75735,39027,0
+PTEN.US,D,19940110,000000,0.75735,0.75735,0.723074,0.74041,504547,0
+PTEN.US,D,19940111,000000,0.75735,0.75735,0.74041,0.75735,40887.4,0
+PTEN.US,D,19940112,000000,0.723074,0.75735,0.723074,0.74041,74338.2,0
+PTEN.US,D,19940113,000000,0.75735,0.75735,0.723074,0.74041,74338.2,0
+PTEN.US,D,19940114,000000,0.723074,0.783404,0.723074,0.723074,99422.8,0
+PTEN.US,D,19940117,000000,0.723074,0.783404,0.723074,0.723074,65046.3,0
+PTEN.US,D,19940118,000000,0.723074,0.723074,0.723074,0.723074,67829.3,0
+PTEN.US,D,19940119,000000,0.723074,0.783404,0.723074,0.74041,52961.3,0
+PTEN.US,D,19940120,000000,0.723074,0.783404,0.723074,0.783404,34381.5,0
+PTEN.US,D,19940121,000000,0.783404,0.783404,0.723074,0.723074,153312,0
+PTEN.US,D,19940124,000000,0.723074,0.723074,0.723074,0.723074,37167.6,0
+PTEN.US,D,19940125,000000,0.723074,0.75735,0.723074,0.723074,37167.6,0
+PTEN.US,D,19940126,000000,0.723074,0.783404,0.723074,0.783404,69692.8,0
+PTEN.US,D,19940127,000000,0.783404,0.783404,0.783404,0.783404,47390.2,0
+PTEN.US,D,19940128,000000,0.723074,0.723074,0.723074,0.723074,9293.92,0
+PTEN.US,D,19940201,000000,0.783404,0.783404,0.723074,0.783404,69692.8,0
+PTEN.US,D,19940202,000000,0.723074,0.766167,0.723074,0.766167,41811,0
+PTEN.US,D,19940203,000000,0.723074,0.723074,0.723074,0.723074,18579.7,0
+PTEN.US,D,19940204,000000,0.766167,0.783404,0.723074,0.766167,83627.1,0
+PTEN.US,D,19940207,000000,0.783404,0.783404,0.723074,0.723074,8360.18,0
+PTEN.US,D,19940208,000000,0.723074,0.723074,0.723074,0.723074,15798.7,0
+PTEN.US,D,19940209,000000,0.723074,0.723074,0.697019,0.723074,192340,0
+PTEN.US,D,19940211,000000,0.671659,0.723074,0.671659,0.723074,32523.1,0
+PTEN.US,D,19940215,000000,0.671659,0.723074,0.671659,0.723074,21370.8,0
+PTEN.US,D,19940216,000000,0.671659,0.697019,0.671659,0.671659,18579.7,0
+PTEN.US,D,19940217,000000,0.671659,0.671659,0.671659,0.671659,23226.2,0
+PTEN.US,D,19940218,000000,0.671659,0.688699,0.646001,0.688699,75267.9,0
+PTEN.US,D,19940222,000000,0.697019,0.697019,0.697019,0.697019,9293.92,0
+PTEN.US,D,19940223,000000,0.646001,0.646001,0.646001,0.646001,22303.5,0
+PTEN.US,D,19940224,000000,0.646001,0.688699,0.646001,0.688699,39956.6,0
+PTEN.US,D,19940225,000000,0.688699,0.723074,0.646001,0.723074,88269.5,0
+PTEN.US,D,19940228,000000,0.723074,0.723074,0.723074,0.723074,27877.7,0
+PTEN.US,D,19940301,000000,0.723074,0.766167,0.697019,0.766167,235082,0
+PTEN.US,D,19940302,000000,0.74041,0.783404,0.723074,0.783404,109645,0
+PTEN.US,D,19940303,000000,0.75735,0.75735,0.723074,0.723074,35310.2,0
+PTEN.US,D,19940304,000000,0.723074,0.75735,0.723074,0.75735,56680.1,0
+PTEN.US,D,19940307,000000,0.723074,0.783404,0.723074,0.783404,97563.4,0
+PTEN.US,D,19940308,000000,0.75735,0.75735,0.723074,0.74041,116147,0
+PTEN.US,D,19940309,000000,0.723074,0.74041,0.723074,0.723074,87341.8,0
+PTEN.US,D,19940310,000000,0.697019,0.697019,0.697019,0.697019,64108.5,0
+PTEN.US,D,19940311,000000,0.723074,0.723074,0.723074,0.723074,9293.92,0
+PTEN.US,D,19940314,000000,0.714455,0.74041,0.714455,0.74041,29730,0
+PTEN.US,D,19940315,000000,0.723074,0.723074,0.723074,0.723074,18579.7,0
+PTEN.US,D,19940316,000000,0.75735,0.75735,0.75735,0.75735,1859.39,0
+PTEN.US,D,19940317,000000,0.714455,0.714455,0.697019,0.697019,37167.6,0
+PTEN.US,D,19940318,000000,0.697019,0.697019,0.697019,0.697019,9293.92,0
+PTEN.US,D,19940321,000000,0.75735,0.75735,0.75735,0.75735,18579.7,0
+PTEN.US,D,19940322,000000,0.75735,0.75735,0.697019,0.74041,132875,0
+PTEN.US,D,19940323,000000,0.697019,0.714455,0.697019,0.714455,11146.2,0
+PTEN.US,D,19940324,000000,0.697019,0.697019,0.697019,0.697019,26017.3,0
+PTEN.US,D,19940325,000000,0.74041,0.75735,0.74041,0.75735,27877.7,0
+PTEN.US,D,19940329,000000,0.697019,0.75735,0.697019,0.75735,41811,0
+PTEN.US,D,19940330,000000,0.697019,0.75735,0.697019,0.697019,87341.8,0
+PTEN.US,D,19940331,000000,0.697019,0.75735,0.697019,0.697019,161678,0
+PTEN.US,D,19940404,000000,0.646001,0.646001,0.646001,0.646001,27877.7,0
+PTEN.US,D,19940405,000000,0.697019,0.697019,0.697019,0.697019,932.723,0
+PTEN.US,D,19940406,000000,0.697019,0.697019,0.697019,0.697019,23226.2,0
+PTEN.US,D,19940407,000000,0.654224,0.697019,0.654224,0.697019,37167.6,0
+PTEN.US,D,19940411,000000,0.646001,0.697019,0.646001,0.646001,206275,0
+PTEN.US,D,19940412,000000,0.646001,0.646001,0.646001,0.646001,18579.7,0
+PTEN.US,D,19940413,000000,0.646001,0.646001,0.646001,0.646001,14870,0
+PTEN.US,D,19940414,000000,0.663139,0.697019,0.646001,0.697019,46463.5,0
+PTEN.US,D,19940419,000000,0.646001,0.697019,0.646001,0.646001,79909.3,0
+PTEN.US,D,19940420,000000,0.671659,0.697019,0.646001,0.688699,57605.7,0
+PTEN.US,D,19940421,000000,0.646001,0.697019,0.646001,0.697019,65046.3,0
+PTEN.US,D,19940422,000000,0.697019,0.697019,0.646001,0.646001,51102.9,0
+PTEN.US,D,19940425,000000,0.688699,0.688699,0.688699,0.688699,6502.81,0
+PTEN.US,D,19940426,000000,0.646001,0.697019,0.646001,0.697019,130085,0
+PTEN.US,D,19940428,000000,0.646001,0.697019,0.646001,0.697019,65046.3,0
+PTEN.US,D,19940429,000000,0.646001,0.646001,0.646001,0.646001,27877.7,0
+PTEN.US,D,19940502,000000,0.697019,0.697019,0.646001,0.646001,148667,0
+PTEN.US,D,19940503,000000,0.646001,0.646001,0.646001,0.646001,32523.1,0
+PTEN.US,D,19940505,000000,0.697019,0.697019,0.646001,0.646001,69692.8,0
+PTEN.US,D,19940506,000000,0.646001,0.697019,0.646001,0.697019,23226.2,0
+PTEN.US,D,19940510,000000,0.697019,0.697019,0.697019,0.697019,1859.39,0
+PTEN.US,D,19940511,000000,0.646001,0.646001,0.646001,0.646001,12081.9,0
+PTEN.US,D,19940512,000000,0.646001,0.688699,0.646001,0.688699,37167.6,0
+PTEN.US,D,19940513,000000,0.688699,0.688699,0.646001,0.646001,29730,0
+PTEN.US,D,19940517,000000,0.646001,0.646001,0.646001,0.646001,19511.4,0
+PTEN.US,D,19940518,000000,0.688699,0.688699,0.688699,0.688699,9293.92,0
+PTEN.US,D,19940519,000000,0.688699,0.688699,0.688699,0.688699,9293.92,0
+PTEN.US,D,19940520,000000,0.646001,0.646001,0.646001,0.646001,11146.2,0
+PTEN.US,D,19940523,000000,0.697019,0.697019,0.697019,0.697019,9293.92,0
+PTEN.US,D,19940524,000000,0.646001,0.697019,0.646001,0.688699,53891,0
+PTEN.US,D,19940526,000000,0.697019,0.697019,0.646001,0.646001,27877.7,0
+PTEN.US,D,19940527,000000,0.646001,0.646001,0.646001,0.646001,2790.09,0
+PTEN.US,D,19940531,000000,0.646001,0.646001,0.646001,0.646001,6502.81,0
+PTEN.US,D,19940601,000000,0.697019,0.697019,0.697019,0.697019,7433.52,0
+PTEN.US,D,19940602,000000,0.697019,0.723074,0.671659,0.714455,186765,0
+PTEN.US,D,19940603,000000,0.75735,0.75735,0.714455,0.75735,101281,0
+PTEN.US,D,19940606,000000,0.75735,0.75735,0.697019,0.706134,174688,0
+PTEN.US,D,19940607,000000,0.723074,0.723074,0.697019,0.723074,10219.5,0
+PTEN.US,D,19940608,000000,0.723074,0.723074,0.697019,0.697019,124506,0
+PTEN.US,D,19940610,000000,0.697019,0.714455,0.697019,0.714455,168183,0
+PTEN.US,D,19940613,000000,0.75735,0.75735,0.697019,0.75735,55746.3,0
+PTEN.US,D,19940614,000000,0.74893,0.75735,0.697019,0.74041,278753,0
+PTEN.US,D,19940615,000000,0.697019,0.723074,0.697019,0.723074,32523.1,0
+PTEN.US,D,19940616,000000,0.75735,0.75735,0.697019,0.75735,35310.2,0
+PTEN.US,D,19940617,000000,0.75735,0.75735,0.697019,0.714455,66904.7,0
+PTEN.US,D,19940620,000000,0.714455,0.723074,0.697019,0.697019,52961.3,0
+PTEN.US,D,19940621,000000,0.697019,0.75735,0.697019,0.75735,209066,0
+PTEN.US,D,19940622,000000,0.723074,0.723074,0.671659,0.723074,257382,0
+PTEN.US,D,19940623,000000,0.697019,0.75735,0.671659,0.688699,109645,0
+PTEN.US,D,19940627,000000,0.75735,0.75735,0.75735,0.75735,1859.39,0
+PTEN.US,D,19940629,000000,0.723074,0.75735,0.723074,0.75735,30664.7,0
+PTEN.US,D,19940701,000000,0.75735,0.75735,0.75735,0.75735,932.723,0
+PTEN.US,D,19940705,000000,0.671659,0.671659,0.671659,0.671659,59464.1,0
+PTEN.US,D,19940706,000000,0.714455,0.714455,0.714455,0.714455,9293.92,0
+PTEN.US,D,19940707,000000,0.714455,0.714455,0.671659,0.671659,16726.4,0
+PTEN.US,D,19940708,000000,0.671659,0.671659,0.671659,0.671659,932.723,0
+PTEN.US,D,19940711,000000,0.714455,0.74893,0.714455,0.714455,141235,0
+PTEN.US,D,19940712,000000,0.671659,0.75735,0.671659,0.75735,27877.7,0
+PTEN.US,D,19940715,000000,0.671659,0.671659,0.671659,0.671659,24158.9,0
+PTEN.US,D,19940718,000000,0.723074,0.783404,0.697019,0.723074,202559,0
+PTEN.US,D,19940719,000000,0.723074,0.783404,0.697019,0.75735,197913,0
+PTEN.US,D,19940721,000000,0.714455,0.75735,0.697019,0.75735,35310.2,0
+PTEN.US,D,19940722,000000,0.697019,0.697019,0.697019,0.697019,4642.41,0
+PTEN.US,D,19940725,000000,0.697019,0.75735,0.697019,0.75735,77123.3,0
+PTEN.US,D,19940726,000000,0.697019,0.75735,0.697019,0.75735,103142,0
+PTEN.US,D,19940727,000000,0.714455,0.75735,0.714455,0.75735,26948,0
+PTEN.US,D,19940728,000000,0.697019,0.75735,0.697019,0.697019,76193.6,0
+PTEN.US,D,19940729,000000,0.697019,0.75735,0.697019,0.75735,60397.8,0
+PTEN.US,D,19940801,000000,0.697019,0.75735,0.697019,0.75735,74338.2,0
+PTEN.US,D,19940802,000000,0.75735,0.75735,0.697019,0.75735,56680.1,0
+PTEN.US,D,19940803,000000,0.697019,0.75735,0.697019,0.75735,7433.52,0
+PTEN.US,D,19940804,000000,0.697019,0.75735,0.697019,0.75735,45529.8,0
+PTEN.US,D,19940805,000000,0.697019,0.75735,0.697019,0.75735,81770.7,0
+PTEN.US,D,19940808,000000,0.714455,0.75735,0.714455,0.75735,9293.92,0
+PTEN.US,D,19940809,000000,0.723074,0.783404,0.714455,0.74041,265747,0
+PTEN.US,D,19940810,000000,0.723074,0.783404,0.723074,0.783404,216501,0
+PTEN.US,D,19940811,000000,0.75735,0.75735,0.75735,0.75735,23226.2,0
+PTEN.US,D,19940812,000000,0.783404,0.808962,0.75735,0.808962,288974,0
+PTEN.US,D,19940815,000000,0.808962,0.808962,0.75735,0.75735,138448,0
+PTEN.US,D,19940816,000000,0.75735,0.783404,0.75735,0.75735,100351,0
+PTEN.US,D,19940817,000000,0.75735,0.791924,0.75735,0.791924,77123.3,0
+PTEN.US,D,19940818,000000,0.75735,0.808962,0.75735,0.791924,88269.5,0
+PTEN.US,D,19940822,000000,0.808962,0.808962,0.75735,0.75735,93847.7,0
+PTEN.US,D,19940823,000000,0.808962,0.808962,0.75735,0.75735,68756,0
+PTEN.US,D,19940824,000000,0.75735,0.808962,0.75735,0.808962,52961.3,0
+PTEN.US,D,19940825,000000,0.75735,0.75735,0.75735,0.75735,27877.7,0
+PTEN.US,D,19940826,000000,0.75735,0.783404,0.75735,0.783404,193269,0
+PTEN.US,D,19940829,000000,0.75735,0.75735,0.75735,0.75735,1859.39,0
+PTEN.US,D,19940830,000000,0.75735,0.75735,0.75735,0.75735,1859.39,0
+PTEN.US,D,19940901,000000,0.75735,0.783404,0.75735,0.783404,49245.5,0
+PTEN.US,D,19940902,000000,0.75735,0.75735,0.75735,0.75735,9293.92,0
+PTEN.US,D,19940906,000000,0.723074,0.723074,0.723074,0.723074,9293.92,0
+PTEN.US,D,19940907,000000,0.74041,0.766167,0.74041,0.766167,46463.5,0
+PTEN.US,D,19940908,000000,0.723074,0.75735,0.723074,0.75735,36237.9,0
+PTEN.US,D,19940909,000000,0.723074,0.723074,0.723074,0.723074,18579.7,0
+PTEN.US,D,19940912,000000,0.723074,0.723074,0.723074,0.723074,78054,0
+PTEN.US,D,19940913,000000,0.723074,0.75735,0.723074,0.75735,88269.5,0
+PTEN.US,D,19940914,000000,0.723074,0.75735,0.697019,0.75735,175618,0
+PTEN.US,D,19940915,000000,0.697019,0.697019,0.697019,0.697019,1859.39,0
+PTEN.US,D,19940916,000000,0.75735,0.75735,0.75735,0.75735,29730,0
+PTEN.US,D,19940919,000000,0.697019,0.723074,0.697019,0.723074,103142,0
+PTEN.US,D,19940920,000000,0.714455,0.732089,0.697019,0.697019,176545,0
+PTEN.US,D,19940922,000000,0.723074,0.75735,0.714455,0.723074,139374,0
+PTEN.US,D,19940923,000000,0.723074,0.75735,0.723074,0.75735,352164,0
+PTEN.US,D,19940926,000000,0.783404,0.783404,0.783404,0.783404,9293.92,0
+PTEN.US,D,19940929,000000,0.74041,0.783404,0.74041,0.783404,47390.2,0
+PTEN.US,D,19940930,000000,0.74041,0.783404,0.74041,0.783404,9293.92,0
+PTEN.US,D,19941003,000000,0.723074,0.74041,0.723074,0.74041,41811,0
+PTEN.US,D,19941005,000000,0.723074,0.723074,0.723074,0.723074,6502.81,0
+PTEN.US,D,19941006,000000,0.723074,0.783404,0.723074,0.783404,18579.7,0
+PTEN.US,D,19941007,000000,0.75735,0.75735,0.75735,0.75735,18579.7,0
+PTEN.US,D,19941010,000000,0.723074,0.723074,0.723074,0.723074,932.723,0
+PTEN.US,D,19941014,000000,0.723074,0.75735,0.723074,0.74041,63181.9,0
+PTEN.US,D,19941017,000000,0.723074,0.723074,0.723074,0.723074,1859.39,0
+PTEN.US,D,19941018,000000,0.723074,0.783404,0.723074,0.783404,9293.92,0
+PTEN.US,D,19941020,000000,0.723074,0.783404,0.723074,0.74041,63181.9,0
+PTEN.US,D,19941021,000000,0.783404,0.783404,0.783404,0.783404,1859.39,0
+PTEN.US,D,19941024,000000,0.723074,0.723074,0.723074,0.723074,21370.8,0
+PTEN.US,D,19941025,000000,0.723074,0.723074,0.723074,0.723074,18579.7,0
+PTEN.US,D,19941028,000000,0.783404,0.843636,0.75735,0.843636,787946,0
+PTEN.US,D,19941031,000000,0.791924,0.843636,0.791924,0.843636,39956.6,0
+PTEN.US,D,19941101,000000,0.843636,0.843636,0.843636,0.843636,23226.2,0
+PTEN.US,D,19941102,000000,0.791924,0.791924,0.791924,0.791924,1859.39,0
+PTEN.US,D,19941103,000000,0.791924,0.843636,0.791924,0.843636,9293.92,0
+PTEN.US,D,19941104,000000,0.808962,0.808962,0.766167,0.766167,68756,0
+PTEN.US,D,19941107,000000,0.818077,0.818077,0.75735,0.75735,13936.3,0
+PTEN.US,D,19941108,000000,0.75735,0.75735,0.75735,0.75735,41811,0
+PTEN.US,D,19941109,000000,0.75735,0.783404,0.74041,0.75735,102209,0
+PTEN.US,D,19941116,000000,0.74041,0.74041,0.74041,0.74041,932.723,0
+PTEN.US,D,19941118,000000,0.74041,0.74041,0.74041,0.74041,4642.41,0
+PTEN.US,D,19941122,000000,0.791924,0.791924,0.791924,0.791924,4642.41,0
+PTEN.US,D,19941123,000000,0.74041,0.791924,0.74041,0.74041,74338.2,0
+PTEN.US,D,19941128,000000,0.74041,0.74041,0.74041,0.74041,37167.6,0
+PTEN.US,D,19941129,000000,0.74041,0.74041,0.74041,0.74041,1859.39,0
+PTEN.US,D,19941130,000000,0.791924,0.791924,0.74041,0.791924,83627.1,0
+PTEN.US,D,19941201,000000,0.783404,0.791924,0.74041,0.75735,131016,0
+PTEN.US,D,19941202,000000,0.74041,0.791924,0.74041,0.74041,29730,0
+PTEN.US,D,19941205,000000,0.791924,0.791924,0.74041,0.74041,50178.2,0
+PTEN.US,D,19941206,000000,0.74041,0.791924,0.74041,0.791924,37167.6,0
+PTEN.US,D,19941207,000000,0.791924,0.791924,0.791924,0.791924,4642.41,0
+PTEN.US,D,19941208,000000,0.74041,0.783404,0.74041,0.75735,421851,0
+PTEN.US,D,19941209,000000,0.75735,0.766167,0.75735,0.766167,46463.5,0
+PTEN.US,D,19941213,000000,0.766167,0.766167,0.766167,0.766167,2790.09,0
+PTEN.US,D,19941214,000000,0.74041,0.75735,0.74041,0.74041,245306,0
+PTEN.US,D,19941215,000000,0.75735,0.75735,0.75735,0.75735,932.723,0
+PTEN.US,D,19941216,000000,0.74041,0.74041,0.74041,0.74041,41811,0
+PTEN.US,D,19941221,000000,0.74041,0.74041,0.74041,0.74041,3711.71,0
+PTEN.US,D,19941222,000000,0.783404,0.783404,0.74041,0.74041,166323,0
+PTEN.US,D,19941223,000000,0.74041,0.74041,0.74041,0.74041,37167.6,0
+PTEN.US,D,19941227,000000,0.74041,0.74041,0.74041,0.74041,58536.4,0
+PTEN.US,D,19941229,000000,0.74041,0.74041,0.74041,0.74041,9293.92,0
+PTEN.US,D,19950104,000000,0.723074,0.723074,0.723074,0.723074,23226.2,0
+PTEN.US,D,19950105,000000,0.732089,0.74041,0.723074,0.74041,226722,0
+PTEN.US,D,19950106,000000,0.75735,0.75735,0.723074,0.723074,45529.8,0
+PTEN.US,D,19950110,000000,0.723074,0.723074,0.723074,0.723074,7433.52,0
+PTEN.US,D,19950111,000000,0.75735,0.75735,0.74041,0.74041,7433.52,0
+PTEN.US,D,19950112,000000,0.723074,0.74041,0.723074,0.74041,34381.5,0
+PTEN.US,D,19950113,000000,0.697019,0.697019,0.697019,0.697019,20439.1,0
+PTEN.US,D,19950117,000000,0.723074,0.723074,0.697019,0.697019,71550.1,0
+PTEN.US,D,19950118,000000,0.697019,0.714455,0.697019,0.697019,65046.3,0
+PTEN.US,D,19950119,000000,0.723074,0.723074,0.723074,0.723074,9293.92,0
+PTEN.US,D,19950120,000000,0.723074,0.723074,0.671659,0.671659,34381.5,0
+PTEN.US,D,19950123,000000,0.671659,0.723074,0.671659,0.688699,124506,0
+PTEN.US,D,19950124,000000,0.646001,0.646001,0.646001,0.646001,1859.39,0
+PTEN.US,D,19950125,000000,0.646001,0.723074,0.646001,0.723074,41811,0
+PTEN.US,D,19950126,000000,0.723074,0.723074,0.723074,0.723074,38098.3,0
+PTEN.US,D,19950127,000000,0.646001,0.671659,0.646001,0.646001,6502.81,0
+PTEN.US,D,19950130,000000,0.646001,0.697019,0.646001,0.697019,30664.7,0
+PTEN.US,D,19950131,000000,0.663139,0.663139,0.663139,0.663139,18579.7,0
+PTEN.US,D,19950201,000000,0.646001,0.697019,0.646001,0.697019,66904.7,0
+PTEN.US,D,19950202,000000,0.646001,0.688699,0.646001,0.688699,51102.9,0
+PTEN.US,D,19950203,000000,0.646001,0.646001,0.646001,0.646001,3711.71,0
+PTEN.US,D,19950206,000000,0.646001,0.697019,0.646001,0.671659,46463.5,0
+PTEN.US,D,19950208,000000,0.697019,0.697019,0.646001,0.697019,169110,0
+PTEN.US,D,19950209,000000,0.671659,0.697019,0.646001,0.697019,33451.8,0
+PTEN.US,D,19950213,000000,0.646001,0.671659,0.646001,0.671659,23226.2,0
+PTEN.US,D,19950214,000000,0.697019,0.697019,0.671659,0.671659,29730,0
+PTEN.US,D,19950215,000000,0.714455,0.714455,0.714455,0.714455,4642.41,0
+PTEN.US,D,19950216,000000,0.714455,0.714455,0.671659,0.714455,51102.9,0
+PTEN.US,D,19950217,000000,0.723074,0.74041,0.723074,0.74041,61326.5,0
+PTEN.US,D,19950221,000000,0.74041,0.791924,0.697019,0.791924,433004,0
+PTEN.US,D,19950222,000000,0.75735,0.808962,0.75735,0.808962,28805.4,0
+PTEN.US,D,19950223,000000,0.808962,0.808962,0.766167,0.783404,130085,0
+PTEN.US,D,19950224,000000,0.783404,0.808962,0.783404,0.783404,217429,0
+PTEN.US,D,19950227,000000,0.808962,0.818077,0.783404,0.783404,95702,0
+PTEN.US,D,19950228,000000,0.835313,0.835313,0.835313,0.835313,1859.39,0
+PTEN.US,D,19950301,000000,0.835313,0.835313,0.766167,0.791924,149599,0
+PTEN.US,D,19950302,000000,0.766167,0.766167,0.75735,0.75735,75267.9,0
+PTEN.US,D,19950303,000000,0.75735,0.75735,0.75735,0.75735,32523.1,0
+PTEN.US,D,19950306,000000,0.783404,0.783404,0.714455,0.74041,246233,0
+PTEN.US,D,19950307,000000,0.766167,0.766167,0.766167,0.766167,18579.7,0
+PTEN.US,D,19950308,000000,0.766167,0.783404,0.75735,0.766167,216501,0
+PTEN.US,D,19950309,000000,0.75735,0.75735,0.75735,0.75735,9293.92,0
+PTEN.US,D,19950310,000000,0.783404,0.783404,0.74041,0.75735,45529.8,0
+PTEN.US,D,19950313,000000,0.75735,0.75735,0.74041,0.74041,13936.3,0
+PTEN.US,D,19950314,000000,0.75735,0.75735,0.74041,0.74041,18579.7,0
+PTEN.US,D,19950315,000000,0.808962,0.808962,0.808962,0.808962,932.723,0
+PTEN.US,D,19950316,000000,0.808962,0.808962,0.783404,0.808962,113361,0
+PTEN.US,D,19950320,000000,0.75735,0.75735,0.75735,0.75735,24158.9,0
+PTEN.US,D,19950321,000000,0.766167,0.808962,0.75735,0.783404,172833,0
+PTEN.US,D,19950322,000000,0.808962,0.808962,0.783404,0.783404,106856,0
+PTEN.US,D,19950323,000000,0.783404,0.791924,0.766167,0.766167,204420,0
+PTEN.US,D,19950324,000000,0.766167,0.808962,0.75735,0.808962,278753,0
+PTEN.US,D,19950327,000000,0.808962,0.808962,0.766167,0.766167,41811,0
+PTEN.US,D,19950328,000000,0.75735,0.766167,0.75735,0.75735,98496.1,0
+PTEN.US,D,19950329,000000,0.808962,0.808962,0.766167,0.808962,28805.4,0
+PTEN.US,D,19950330,000000,0.808962,0.808962,0.766167,0.808962,574237,0
+PTEN.US,D,19950331,000000,0.783404,0.818077,0.783404,0.783404,170972,0
+PTEN.US,D,19950403,000000,0.818077,0.818077,0.818077,0.818077,1859.39,0
+PTEN.US,D,19950405,000000,0.783404,0.808962,0.783404,0.808962,12081.9,0
+PTEN.US,D,19950406,000000,0.783404,0.783404,0.766167,0.766167,67829.3,0
+PTEN.US,D,19950410,000000,0.783404,0.783404,0.766167,0.766167,120793,0
+PTEN.US,D,19950411,000000,0.783404,0.783404,0.783404,0.783404,9293.92,0
+PTEN.US,D,19950412,000000,0.766167,0.766167,0.766167,0.766167,59464.1,0
+PTEN.US,D,19950413,000000,0.791924,0.791924,0.766167,0.766167,139374,0
+PTEN.US,D,19950417,000000,0.783404,0.818077,0.783404,0.818077,26948,0
+PTEN.US,D,19950419,000000,0.783404,0.808962,0.783404,0.808962,23226.2,0
+PTEN.US,D,19950420,000000,0.808962,0.808962,0.766167,0.791924,142166,0
+PTEN.US,D,19950421,000000,0.766167,0.783404,0.766167,0.774984,167253,0
+PTEN.US,D,19950424,000000,0.774984,0.783404,0.766167,0.766167,366094,0
+PTEN.US,D,19950425,000000,0.766167,0.783404,0.766167,0.766167,38098.3,0
+PTEN.US,D,19950426,000000,0.766167,0.783404,0.75735,0.75735,205349,0
+PTEN.US,D,19950427,000000,0.75735,0.766167,0.75735,0.75735,65972,0
+PTEN.US,D,19950428,000000,0.75735,0.75735,0.75735,0.75735,12081.9,0
+PTEN.US,D,19950501,000000,0.75735,0.783404,0.75735,0.783404,21370.8,0
+PTEN.US,D,19950502,000000,0.783404,0.860873,0.783404,0.835313,859496,0
+PTEN.US,D,19950503,000000,0.835313,0.860873,0.835313,0.843636,137519,0
+PTEN.US,D,19950504,000000,0.808962,0.818077,0.791924,0.791924,317782,0
+PTEN.US,D,19950505,000000,0.783404,0.808962,0.783404,0.808962,25088.6,0
+PTEN.US,D,19950508,000000,0.835313,0.835313,0.791924,0.818077,136592,0
+PTEN.US,D,19950509,000000,0.791924,0.791924,0.791924,0.791924,9293.92,0
+PTEN.US,D,19950510,000000,0.835313,0.835313,0.808962,0.808962,19511.4,0
+PTEN.US,D,19950511,000000,0.791924,0.835313,0.791924,0.835313,78985.7,0
+PTEN.US,D,19950512,000000,0.835313,0.835313,0.835313,0.835313,2790.09,0
+PTEN.US,D,19950515,000000,0.791924,0.835313,0.791924,0.808962,92916,0
+PTEN.US,D,19950517,000000,0.791924,0.808962,0.791924,0.808962,45529.8,0
+PTEN.US,D,19950518,000000,0.835313,0.835313,0.791924,0.791924,119861,0
+PTEN.US,D,19950519,000000,0.791924,0.808962,0.791924,0.791924,65046.3,0
+PTEN.US,D,19950522,000000,0.791924,0.818077,0.791924,0.818077,83627.1,0
+PTEN.US,D,19950523,000000,0.835313,0.835313,0.818077,0.826696,14870,0
+PTEN.US,D,19950524,000000,0.818077,0.835313,0.808962,0.835313,168183,0
+PTEN.US,D,19950525,000000,0.835313,0.860873,0.818077,0.818077,411629,0
+PTEN.US,D,19950526,000000,0.843636,0.860873,0.843636,0.843636,44601.1,0
+PTEN.US,D,19950530,000000,0.808962,0.808962,0.808962,0.808962,6502.81,0
+PTEN.US,D,19950531,000000,0.843636,0.86969,0.835313,0.843636,322429,0
+PTEN.US,D,19950601,000000,0.886728,0.93002,0.860873,0.93002,722909,0
+PTEN.US,D,19950602,000000,0.912386,0.938737,0.912386,0.938737,370743,0
+PTEN.US,D,19950605,000000,0.938737,0.981336,0.93002,0.981336,842771,0
+PTEN.US,D,19950606,000000,0.955678,0.981336,0.938737,0.964296,108713,0
+PTEN.US,D,19950607,000000,0.938737,0.964296,0.938737,0.964296,145880,0
+PTEN.US,D,19950608,000000,0.938737,0.981336,0.938737,0.964296,128228,0
+PTEN.US,D,19950609,000000,0.981336,0.998775,0.955678,0.964296,731270,0
+PTEN.US,D,19950612,000000,0.998775,0.998775,0.955678,0.998775,252738,0
+PTEN.US,D,19950613,000000,0.964296,0.998775,0.964296,0.964296,186765,0
+PTEN.US,D,19950614,000000,0.998775,0.998775,0.964296,0.998775,188623,0
+PTEN.US,D,19950615,000000,0.964296,1.02483,0.964296,1.0073,232297,0
+PTEN.US,D,19950616,000000,0.998775,1.0073,0.998775,1.0073,90130.9,0
+PTEN.US,D,19950619,000000,0.998775,1.0073,0.981336,1.0073,534283,0
+PTEN.US,D,19950620,000000,1.0073,1.0073,0.998775,0.998775,111505,0
+PTEN.US,D,19950621,000000,1.0073,1.0073,0.964296,0.964296,279684,0
+PTEN.US,D,19950622,000000,0.981336,0.998775,0.981336,0.998775,123581,0
+PTEN.US,D,19950623,000000,0.998775,1.02483,0.998775,0.998775,365165,0
+PTEN.US,D,19950626,000000,1.02483,1.02483,0.998775,0.998775,442293,0
+PTEN.US,D,19950627,000000,0.998775,1.1018,0.998775,1.07614,381898,0
+PTEN.US,D,19950628,000000,1.05049,1.06732,1.04157,1.06732,145880,0
+PTEN.US,D,19950629,000000,1.04157,1.08495,1.02483,1.06732,342871,0
+PTEN.US,D,19950630,000000,1.05049,1.05049,0.998775,1.04157,930116,0
+PTEN.US,D,19950703,000000,1.04157,1.04157,1.04157,1.04157,18579.7,0
+PTEN.US,D,19950705,000000,1.02483,1.02483,1.02483,1.02483,69692.8,0
+PTEN.US,D,19950706,000000,1.02483,1.05049,1.02483,1.02483,579813,0
+PTEN.US,D,19950707,000000,1.05049,1.05049,1.05049,1.05049,131942,0
+PTEN.US,D,19950710,000000,1.05049,1.05049,1.02483,1.03315,40887.4,0
+PTEN.US,D,19950711,000000,1.02483,1.05049,1.02483,1.02483,26948,0
+PTEN.US,D,19950712,000000,1.02483,1.05049,1.02483,1.02483,198846,0
+PTEN.US,D,19950713,000000,1.05049,1.05049,0.998775,1.0073,329861,0
+PTEN.US,D,19950714,000000,1.02483,1.02483,0.998775,1.02483,206275,0
+PTEN.US,D,19950717,000000,0.998775,1.05049,0.998775,1.05049,126370,0
+PTEN.US,D,19950718,000000,1.0073,1.05049,1.0073,1.04157,120793,0
+PTEN.US,D,19950719,000000,1.02483,1.06732,1.02483,1.05049,116147,0
+PTEN.US,D,19950720,000000,1.06732,1.06732,1.02483,1.04157,41811,0
+PTEN.US,D,19950721,000000,1.02483,1.08495,1.02483,1.08495,406984,0
+PTEN.US,D,19950724,000000,1.06732,1.08495,1.06732,1.07614,42745.7,0
+PTEN.US,D,19950725,000000,1.07614,1.07614,1.07614,1.07614,27877.7,0
+PTEN.US,D,19950726,000000,1.06732,1.07614,1.05049,1.06732,68756,0
+PTEN.US,D,19950727,000000,1.07614,1.12795,1.07614,1.12795,500831,0
+PTEN.US,D,19950728,000000,1.12795,1.15361,1.11051,1.15361,472027,0
+PTEN.US,D,19950731,000000,1.15361,1.18818,1.11051,1.15361,223004,0
+PTEN.US,D,19950801,000000,1.197,1.25684,1.18818,1.21423,606761,0
+PTEN.US,D,19950802,000000,1.25684,1.25684,1.21423,1.21423,409772,0
+PTEN.US,D,19950803,000000,1.22266,1.22266,1.17084,1.17084,344724,0
+PTEN.US,D,19950804,000000,1.18818,1.18818,1.15361,1.18818,87341.8,0
+PTEN.US,D,19950807,000000,1.18818,1.18818,1.18818,1.18818,23226.2,0
+PTEN.US,D,19950808,000000,1.15361,1.18818,1.15361,1.15361,101281,0
+PTEN.US,D,19950809,000000,1.17084,1.17084,1.12795,1.17084,109645,0
+PTEN.US,D,19950810,000000,1.14519,1.17084,1.14519,1.14519,296410,0
+PTEN.US,D,19950811,000000,1.17084,1.17084,1.1018,1.1018,326144,0
+PTEN.US,D,19950814,000000,1.12795,1.12795,1.07614,1.1018,115220,0
+PTEN.US,D,19950815,000000,1.11051,1.12795,1.11051,1.12795,111505,0
+PTEN.US,D,19950816,000000,1.1018,1.15361,1.1018,1.11051,331715,0
+PTEN.US,D,19950817,000000,1.1018,1.12795,1.1018,1.11051,247163,0
+PTEN.US,D,19950818,000000,1.17084,1.17084,1.14519,1.17084,99422.8,0
+PTEN.US,D,19950821,000000,1.17084,1.197,1.15361,1.15361,268537,0
+PTEN.US,D,19950822,000000,1.17084,1.17084,1.15361,1.15361,279684,0
+PTEN.US,D,19950823,000000,1.15361,1.18818,1.15361,1.18818,293619,0
+PTEN.US,D,19950824,000000,1.18818,1.21423,1.18818,1.21423,543569,0
+PTEN.US,D,19950825,000000,1.21423,1.2395,1.197,1.2395,515697,0
+PTEN.US,D,19950828,000000,1.2395,1.2395,1.197,1.197,445080,0
+PTEN.US,D,19950829,000000,1.22266,1.22266,1.197,1.197,56680.1,0
+PTEN.US,D,19950830,000000,1.22266,1.26575,1.21423,1.2395,648572,0
+PTEN.US,D,19950831,000000,1.25684,1.31716,1.25684,1.31716,196987,0
+PTEN.US,D,19950901,000000,1.29111,1.39473,1.29111,1.36005,820472,0
+PTEN.US,D,19950905,000000,1.36887,1.4722,1.36887,1.42912,1057415,0
+PTEN.US,D,19950906,000000,1.4722,1.49836,1.41186,1.41186,1016531,0
+PTEN.US,D,19950907,000000,1.43783,1.43783,1.41186,1.41186,156102,0
+PTEN.US,D,19950908,000000,1.43783,1.43783,1.38621,1.39473,586316,0
+PTEN.US,D,19950911,000000,1.42912,1.4722,1.39473,1.4722,478529,0
+PTEN.US,D,19950912,000000,1.4722,1.4722,1.43783,1.4722,188623,0
+PTEN.US,D,19950913,000000,1.43783,1.45517,1.42912,1.42912,197913,0
+PTEN.US,D,19950914,000000,1.42912,1.45517,1.42912,1.42912,277826,0
+PTEN.US,D,19950915,000000,1.42912,1.45517,1.42912,1.43783,222071,0
+PTEN.US,D,19950918,000000,1.45517,1.45517,1.42912,1.45517,179333,0
+PTEN.US,D,19950919,000000,1.45517,1.4722,1.44655,1.45517,105924,0
+PTEN.US,D,19950920,000000,1.43783,1.4722,1.43783,1.4722,57605.7,0
+PTEN.US,D,19950921,000000,1.4722,1.4722,1.43783,1.44655,81770.7,0
+PTEN.US,D,19950922,000000,1.43783,1.4722,1.43783,1.43783,161678,0
+PTEN.US,D,19950925,000000,1.43783,1.4722,1.43783,1.43783,367959,0
+PTEN.US,D,19950926,000000,1.43783,1.4722,1.43783,1.43783,759140,0
+PTEN.US,D,19950927,000000,1.43783,1.4722,1.42912,1.43783,451585,0
+PTEN.US,D,19950928,000000,1.42912,1.45517,1.38621,1.42912,249024,0
+PTEN.US,D,19950929,000000,1.45517,1.45517,1.42912,1.45517,886445,0
+PTEN.US,D,19951002,000000,1.45517,1.57553,1.44655,1.49836,1735719,0
+PTEN.US,D,19951003,000000,1.50648,1.54165,1.48093,1.48093,533353,0
+PTEN.US,D,19951004,000000,1.48093,1.50648,1.48093,1.48093,191412,0
+PTEN.US,D,19951005,000000,1.50648,1.50648,1.42912,1.45517,475744,0
+PTEN.US,D,19951006,000000,1.45517,1.45517,1.42912,1.45517,162608,0
+PTEN.US,D,19951009,000000,1.42912,1.43783,1.36887,1.39473,506407,0
+PTEN.US,D,19951010,000000,1.39473,1.41186,1.36887,1.41186,131942,0
+PTEN.US,D,19951011,000000,1.41186,1.41186,1.39473,1.41186,45529.8,0
+PTEN.US,D,19951012,000000,1.42912,1.48093,1.42912,1.45517,240656,0
+PTEN.US,D,19951013,000000,1.4722,1.4722,1.43783,1.45517,154244,0
+PTEN.US,D,19951016,000000,1.45517,1.49836,1.45517,1.48093,329861,0
+PTEN.US,D,19951017,000000,1.49836,1.51519,1.48093,1.51519,275970,0
+PTEN.US,D,19951018,000000,1.51519,1.54165,1.49836,1.54165,886445,0
+PTEN.US,D,19951019,000000,1.55789,1.55789,1.53283,1.55789,208138,0
+PTEN.US,D,19951020,000000,1.53283,1.55789,1.51519,1.53283,659722,0
+PTEN.US,D,19951023,000000,1.54165,1.54165,1.51519,1.51519,125437,0
+PTEN.US,D,19951024,000000,1.54165,1.54165,1.51519,1.51519,127299,0
+PTEN.US,D,19951025,000000,1.54165,1.54165,1.49836,1.49836,321497,0
+PTEN.US,D,19951026,000000,1.48093,1.49836,1.42912,1.42912,260171,0
+PTEN.US,D,19951027,000000,1.39473,1.43783,1.32588,1.34332,514769,0
+PTEN.US,D,19951030,000000,1.36005,1.43783,1.34332,1.42912,731270,0
+PTEN.US,D,19951031,000000,1.39473,1.41186,1.36887,1.41186,452515,0
+PTEN.US,D,19951101,000000,1.36887,1.39473,1.32588,1.32588,333576,0
+PTEN.US,D,19951102,000000,1.30043,1.32588,1.29111,1.30043,254595,0
+PTEN.US,D,19951103,000000,1.29111,1.31716,1.29111,1.31716,54820.7,0
+PTEN.US,D,19951106,000000,1.29111,1.31716,1.25684,1.2826,165397,0
+PTEN.US,D,19951107,000000,1.25684,1.26575,1.18818,1.22266,431144,0
+PTEN.US,D,19951108,000000,1.197,1.26575,1.197,1.25684,498971,0
+PTEN.US,D,19951109,000000,1.25684,1.2826,1.25684,1.2826,326144,0
+PTEN.US,D,19951110,000000,1.25684,1.31716,1.25684,1.31716,39956.6,0
+PTEN.US,D,19951113,000000,1.2826,1.29111,1.2395,1.2826,128228,0
+PTEN.US,D,19951114,000000,1.2395,1.26575,1.21423,1.2395,252738,0
+PTEN.US,D,19951115,000000,1.21423,1.21423,1.12795,1.17084,779588,0
+PTEN.US,D,19951116,000000,1.15361,1.2395,1.15361,1.21423,370743,0
+PTEN.US,D,19951117,000000,1.197,1.25684,1.197,1.2395,132875,0
+PTEN.US,D,19951120,000000,1.25684,1.26575,1.2395,1.2395,115220,0
+PTEN.US,D,19951121,000000,1.26575,1.26575,1.2395,1.26575,145880,0
+PTEN.US,D,19951122,000000,1.2395,1.25684,1.22266,1.2395,174688,0
+PTEN.US,D,19951124,000000,1.22266,1.2395,1.21423,1.21423,165397,0
+PTEN.US,D,19951127,000000,1.2395,1.2395,1.21423,1.21423,112432,0
+PTEN.US,D,19951128,000000,1.21423,1.2395,1.21423,1.2395,104996,0
+PTEN.US,D,19951129,000000,1.21423,1.2395,1.21423,1.2395,99422.8,0
+PTEN.US,D,19951130,000000,1.21423,1.25684,1.21423,1.2395,104996,0
+PTEN.US,D,19951201,000000,1.22266,1.25684,1.22266,1.25684,134731,0
+PTEN.US,D,19951204,000000,1.22266,1.2826,1.22266,1.26575,389333,0
+PTEN.US,D,19951205,000000,1.29111,1.32588,1.29111,1.32588,421851,0
+PTEN.US,D,19951206,000000,1.30043,1.34332,1.30043,1.31716,311278,0
+PTEN.US,D,19951207,000000,1.32588,1.36005,1.30043,1.32588,133800,0
+PTEN.US,D,19951208,000000,1.32588,1.36005,1.31716,1.36005,272251,0
+PTEN.US,D,19951211,000000,1.36005,1.38621,1.32588,1.38621,272251,0
+PTEN.US,D,19951212,000000,1.36005,1.45517,1.36005,1.43783,290834,0
+PTEN.US,D,19951213,000000,1.43783,1.48093,1.41186,1.4722,208138,0
+PTEN.US,D,19951214,000000,1.48093,1.48093,1.42912,1.42912,208138,0
+PTEN.US,D,19951215,000000,1.41186,1.41186,1.39473,1.39473,60397.8,0
+PTEN.US,D,19951218,000000,1.38621,1.42912,1.38621,1.38621,158889,0
+PTEN.US,D,19951219,000000,1.39473,1.39473,1.34332,1.34332,217429,0
+PTEN.US,D,19951220,000000,1.34332,1.42912,1.32588,1.38621,2978048,0
+PTEN.US,D,19951221,000000,1.41186,1.51519,1.39473,1.49836,1057415,0
+PTEN.US,D,19951222,000000,1.51519,1.51519,1.48093,1.51519,80840,0
+PTEN.US,D,19951226,000000,1.51519,1.51519,1.49836,1.50648,91988.3,0
+PTEN.US,D,19951227,000000,1.53283,1.53283,1.50648,1.53283,91988.3,0
+PTEN.US,D,19951228,000000,1.53283,1.53283,1.50648,1.51519,164463,0
+PTEN.US,D,19951229,000000,1.50648,1.51519,1.50648,1.51519,468310,0
+PTEN.US,D,19960102,000000,1.50648,1.53283,1.42912,1.45517,633701,0
+PTEN.US,D,19960103,000000,1.42912,1.4722,1.42912,1.45517,1119666,0
+PTEN.US,D,19960104,000000,1.48093,1.53283,1.45517,1.48093,864147,0
+PTEN.US,D,19960105,000000,1.50648,1.51519,1.48093,1.51519,81770.7,0
+PTEN.US,D,19960108,000000,1.53283,1.53283,1.51519,1.51519,32523.1,0
+PTEN.US,D,19960109,000000,1.49836,1.51519,1.49836,1.51519,270398,0
+PTEN.US,D,19960110,000000,1.49836,1.67024,1.48093,1.62734,3492808,0
+PTEN.US,D,19960111,000000,1.68757,1.68757,1.43783,1.50648,2560835,0
+PTEN.US,D,19960112,000000,1.49836,1.50648,1.39473,1.45517,804674,0
+PTEN.US,D,19960115,000000,1.43783,1.4722,1.43783,1.4722,289906,0
+PTEN.US,D,19960116,000000,1.43783,1.4722,1.43783,1.45517,159820,0
+PTEN.US,D,19960117,000000,1.43783,1.48093,1.43783,1.4722,104069,0
+PTEN.US,D,19960118,000000,1.49836,1.49836,1.4722,1.48093,249024,0
+PTEN.US,D,19960119,000000,1.4722,1.49836,1.4722,1.49836,334508,0
+PTEN.US,D,19960122,000000,1.4722,1.50648,1.4722,1.48093,102209,0
+PTEN.US,D,19960123,000000,1.48093,1.50648,1.48093,1.48093,875291,0
+PTEN.US,D,19960124,000000,1.48093,1.48924,1.48093,1.48924,158889,0
+PTEN.US,D,19960125,000000,1.48093,1.48093,1.48093,1.48093,145880,0
+PTEN.US,D,19960126,000000,1.49836,1.50648,1.48093,1.48093,225791,0
+PTEN.US,D,19960129,000000,1.50648,1.53283,1.4722,1.53283,528708,0
+PTEN.US,D,19960130,000000,1.54165,1.54165,1.49836,1.49836,406984,0
+PTEN.US,D,19960131,000000,1.49836,1.50648,1.49836,1.49836,38098.3,0
+PTEN.US,D,19960201,000000,1.49836,1.50648,1.49836,1.50648,140307,0
+PTEN.US,D,19960202,000000,1.49836,1.51519,1.49836,1.49836,221144,0
+PTEN.US,D,19960205,000000,1.49836,1.51519,1.49836,1.50648,91061.6,0
+PTEN.US,D,19960206,000000,1.51519,1.55789,1.49836,1.49836,962638,0
+PTEN.US,D,19960207,000000,1.49836,1.51519,1.49836,1.49836,292689,0
+PTEN.US,D,19960208,000000,1.49836,1.50648,1.49836,1.49836,642999,0
+PTEN.US,D,19960209,000000,1.49836,1.51519,1.49836,1.49836,193269,0
+PTEN.US,D,19960212,000000,1.49836,1.51519,1.49836,1.50648,71550.1,0
+PTEN.US,D,19960213,000000,1.36887,1.42912,1.21423,1.31716,2027484,0
+PTEN.US,D,19960214,000000,1.31716,1.36887,1.31716,1.36887,467381,0
+PTEN.US,D,19960215,000000,1.36887,1.45517,1.31716,1.45517,930116,0
+PTEN.US,D,19960216,000000,1.42912,1.50648,1.42912,1.48093,39027,0
+PTEN.US,D,19960220,000000,1.42912,1.48093,1.42912,1.45517,14870,0
+PTEN.US,D,19960221,000000,1.4722,1.50648,1.45517,1.48924,263890,0
+PTEN.US,D,19960222,000000,1.50648,1.50648,1.45517,1.48093,38098.3,0
+PTEN.US,D,19960223,000000,1.45517,1.50648,1.45517,1.45517,248095,0
+PTEN.US,D,19960226,000000,1.50648,1.50648,1.45517,1.45517,109645,0
+PTEN.US,D,19960227,000000,1.48093,1.48093,1.42912,1.43783,603043,0
+PTEN.US,D,19960228,000000,1.42912,1.42912,1.42912,1.42912,9293.92,0
+PTEN.US,D,19960229,000000,1.42912,1.45517,1.36887,1.38621,249950,0
+PTEN.US,D,19960301,000000,1.34332,1.39473,1.29111,1.39473,748927,0
+PTEN.US,D,19960304,000000,1.39473,1.39473,1.34332,1.34332,108713,0
+PTEN.US,D,19960305,000000,1.31716,1.34332,1.29111,1.29111,78054,0
+PTEN.US,D,19960306,000000,1.34332,1.34332,1.31716,1.34332,16726.4,0
+PTEN.US,D,19960307,000000,1.31716,1.39473,1.31716,1.39473,33451.8,0
+PTEN.US,D,19960308,000000,1.34332,1.36887,1.34332,1.34332,124506,0
+PTEN.US,D,19960311,000000,1.31716,1.31716,1.29111,1.29111,52961.3,0
+PTEN.US,D,19960312,000000,1.31716,1.36887,1.31716,1.32588,302916,0
+PTEN.US,D,19960313,000000,1.36887,1.42912,1.31716,1.39473,163534,0
+PTEN.US,D,19960314,000000,1.42912,1.42912,1.38621,1.41186,74338.2,0
+PTEN.US,D,19960315,000000,1.36887,1.42912,1.36005,1.38621,39956.6,0
+PTEN.US,D,19960318,000000,1.36887,1.42912,1.36887,1.41186,315922,0
+PTEN.US,D,19960319,000000,1.36887,1.42912,1.36887,1.41186,222071,0
+PTEN.US,D,19960321,000000,1.42912,1.45517,1.42912,1.42912,34381.5,0
+PTEN.US,D,19960322,000000,1.42912,1.45517,1.42912,1.42912,39027,0
+PTEN.US,D,19960325,000000,1.42912,1.45517,1.42912,1.45517,63181.9,0
+PTEN.US,D,19960326,000000,1.44655,1.45517,1.41186,1.45517,51102.9,0
+PTEN.US,D,19960327,000000,1.45517,1.4722,1.39473,1.45517,180263,0
+PTEN.US,D,19960328,000000,1.48093,1.48093,1.41186,1.45517,89201.2,0
+PTEN.US,D,19960329,000000,1.42912,1.48093,1.39473,1.48093,46463.5,0
+PTEN.US,D,19960401,000000,1.42912,1.48093,1.42912,1.48093,24158.9,0
+PTEN.US,D,19960402,000000,1.42912,1.42912,1.42912,1.42912,16726.4,0
+PTEN.US,D,19960403,000000,1.42912,1.50648,1.42912,1.50648,169110,0
+PTEN.US,D,19960404,000000,1.48093,1.53283,1.48093,1.50648,24158.9,0
+PTEN.US,D,19960408,000000,1.42912,1.48093,1.42912,1.45517,27877.7,0
+PTEN.US,D,19960409,000000,1.45517,1.51519,1.45517,1.48093,155172,0
+PTEN.US,D,19960410,000000,1.51519,1.53283,1.4722,1.49836,71550.1,0
+PTEN.US,D,19960411,000000,1.51519,1.53283,1.48093,1.53283,211857,0
+PTEN.US,D,19960412,000000,1.51519,1.51519,1.51519,1.51519,26017.3,0
+PTEN.US,D,19960415,000000,1.51519,1.51519,1.51519,1.51519,4642.41,0
+PTEN.US,D,19960416,000000,1.48093,1.51519,1.48093,1.51519,30664.7,0
+PTEN.US,D,19960417,000000,1.50648,1.64447,1.49836,1.55789,549153,0
+PTEN.US,D,19960418,000000,1.55789,1.58434,1.50648,1.55789,335438,0
+PTEN.US,D,19960419,000000,1.50648,1.57553,1.50648,1.57553,74338.2,0
+PTEN.US,D,19960422,000000,1.50648,1.55789,1.50648,1.55789,47390.2,0
+PTEN.US,D,19960423,000000,1.55789,1.61881,1.53283,1.55789,301055,0
+PTEN.US,D,19960424,000000,1.57553,1.57553,1.53283,1.57553,158889,0
+PTEN.US,D,19960425,000000,1.57553,1.61881,1.53283,1.61881,330792,0
+PTEN.US,D,19960426,000000,1.61881,1.64447,1.58434,1.64447,79909.3,0
+PTEN.US,D,19960430,000000,1.58434,1.64447,1.58434,1.58434,118939,0
+PTEN.US,D,19960501,000000,1.64447,1.64447,1.58434,1.61881,323356,0
+PTEN.US,D,19960502,000000,1.58434,1.60128,1.57553,1.57553,100351,0
+PTEN.US,D,19960503,000000,1.62734,1.62734,1.58434,1.58434,327072,0
+PTEN.US,D,19960506,000000,1.61881,1.62734,1.58434,1.58434,73404.5,0
+PTEN.US,D,19960507,000000,1.55789,1.60128,1.55789,1.55789,208138,0
+PTEN.US,D,19960508,000000,1.53283,1.58434,1.50648,1.50648,73404.5,0
+PTEN.US,D,19960509,000000,1.50648,1.55789,1.50648,1.50648,78054,0
+PTEN.US,D,19960510,000000,1.51519,1.55789,1.51519,1.53283,157032,0
+PTEN.US,D,19960513,000000,1.54165,1.58434,1.54165,1.54165,195129,0
+PTEN.US,D,19960514,000000,1.58434,1.69599,1.54165,1.67024,594679,0
+PTEN.US,D,19960515,000000,1.69599,1.80802,1.61881,1.7475,1281349,0
+PTEN.US,D,19960516,000000,1.8426,1.85102,1.7475,1.7475,96632.7,0
+PTEN.US,D,19960517,000000,1.82517,1.85102,1.77326,1.85102,78985.7,0
+PTEN.US,D,19960520,000000,1.85102,1.85102,1.77326,1.80802,602112,0
+PTEN.US,D,19960521,000000,1.82517,1.85102,1.80802,1.8426,406054,0
+PTEN.US,D,19960522,000000,1.8426,1.85102,1.80802,1.8426,559373,0
+PTEN.US,D,19960523,000000,1.80802,1.82517,1.80802,1.82517,95702,0
+PTEN.US,D,19960524,000000,1.80802,1.85102,1.80802,1.85102,49245.5,0
+PTEN.US,D,19960528,000000,1.80802,1.80802,1.80802,1.80802,77123.3,0
+PTEN.US,D,19960529,000000,1.80802,1.80802,1.80802,1.80802,104996,0
+PTEN.US,D,19960530,000000,1.80802,1.80802,1.7475,1.80802,34381.5,0
+PTEN.US,D,19960531,000000,1.75671,1.80802,1.75671,1.75671,156102,0
+PTEN.US,D,19960603,000000,1.80802,1.80802,1.75671,1.75671,91061.6,0
+PTEN.US,D,19960604,000000,1.75671,1.80802,1.75671,1.75671,54820.7,0
+PTEN.US,D,19960605,000000,1.80802,1.80802,1.75671,1.79069,18579.7,0
+PTEN.US,D,19960606,000000,1.91136,1.95415,1.85102,1.85102,684814,0
+PTEN.US,D,19960607,000000,1.77326,1.86827,1.77326,1.85102,160746,0
+PTEN.US,D,19960610,000000,1.85102,1.85102,1.80802,1.80802,78054,0
+PTEN.US,D,19960611,000000,1.81675,1.8855,1.81675,1.81675,82697.4,0
+PTEN.US,D,19960612,000000,1.81675,1.90313,1.81675,1.85102,13936.3,0
+PTEN.US,D,19960613,000000,1.81675,1.90313,1.81675,1.81675,46463.5,0
+PTEN.US,D,19960614,000000,1.81675,1.90313,1.81675,1.90313,25088.6,0
+PTEN.US,D,19960617,000000,1.82517,1.82517,1.82517,1.82517,18579.7,0
+PTEN.US,D,19960618,000000,1.90313,1.90313,1.8855,1.90313,27877.7,0
+PTEN.US,D,19960619,000000,1.82517,1.8855,1.82517,1.8426,166323,0
+PTEN.US,D,19960620,000000,1.81675,1.82517,1.81675,1.81675,85483.4,0
+PTEN.US,D,19960621,000000,1.80802,1.81675,1.80802,1.81675,35310.2,0
+PTEN.US,D,19960624,000000,1.80802,1.8855,1.80802,1.80802,150528,0
+PTEN.US,D,19960625,000000,1.80802,1.82517,1.80802,1.80802,545431,0
+PTEN.US,D,19960626,000000,1.8855,1.8855,1.79069,1.79069,66904.7,0
+PTEN.US,D,19960627,000000,1.77326,1.77326,1.61881,1.72215,170042,0
+PTEN.US,D,19960628,000000,1.7475,1.7475,1.67024,1.67024,4642.41,0
+PTEN.US,D,19960701,000000,1.67024,1.75671,1.67024,1.75671,39027,0
+PTEN.US,D,19960702,000000,1.75671,1.77326,1.69599,1.77326,31589.4,0
+PTEN.US,D,19960703,000000,1.7475,1.77326,1.72215,1.7475,108713,0
+PTEN.US,D,19960705,000000,1.7475,1.7475,1.7475,1.7475,9293.92,0
+PTEN.US,D,19960708,000000,1.7475,1.80802,1.7475,1.7475,76193.6,0
+PTEN.US,D,19960709,000000,1.7475,1.80802,1.7475,1.80802,53891,0
+PTEN.US,D,19960710,000000,1.80802,1.80802,1.7475,1.77326,70620.4,0
+PTEN.US,D,19960711,000000,1.75671,1.79069,1.7475,1.79069,71550.1,0
+PTEN.US,D,19960712,000000,1.79069,1.79069,1.7475,1.79069,42745.7,0
+PTEN.US,D,19960715,000000,1.7475,1.80802,1.7475,1.7475,56680.1,0
+PTEN.US,D,19960716,000000,1.77326,1.77326,1.69599,1.7475,38098.3,0
+PTEN.US,D,19960717,000000,1.7475,1.7475,1.69599,1.69599,21370.8,0
+PTEN.US,D,19960718,000000,1.7475,1.85102,1.7475,1.8426,695033,0
+PTEN.US,D,19960719,000000,1.80802,1.8855,1.80802,1.82517,1140117,0
+PTEN.US,D,19960722,000000,1.82517,1.8855,1.82517,1.82517,181189,0
+PTEN.US,D,19960723,000000,1.82517,1.8855,1.82517,1.82517,160746,0
+PTEN.US,D,19960724,000000,1.82517,1.85102,1.7475,1.82517,71550.1,0
+PTEN.US,D,19960725,000000,1.82517,1.82517,1.7475,1.80802,13009.6,0
+PTEN.US,D,19960726,000000,1.7475,1.80802,1.7475,1.77326,77123.3,0
+PTEN.US,D,19960729,000000,1.77326,1.80802,1.77326,1.80802,18579.7,0
+PTEN.US,D,19960730,000000,1.82517,1.8426,1.80802,1.80802,82697.4,0
+PTEN.US,D,19960731,000000,1.77326,1.82517,1.77326,1.82517,299195,0
+PTEN.US,D,19960801,000000,1.82517,1.82517,1.7475,1.7475,130085,0
+PTEN.US,D,19960802,000000,1.72215,1.77326,1.72215,1.7475,13009.6,0
+PTEN.US,D,19960805,000000,1.7475,1.80802,1.72215,1.80802,75267.9,0
+PTEN.US,D,19960806,000000,1.79069,1.79069,1.7475,1.7475,104996,0
+PTEN.US,D,19960807,000000,1.7475,1.77326,1.69599,1.69599,273181,0
+PTEN.US,D,19960808,000000,1.67024,1.72215,1.61881,1.61881,165397,0
+PTEN.US,D,19960809,000000,1.61881,1.69599,1.61881,1.69599,64108.5,0
+PTEN.US,D,19960812,000000,1.61881,1.69599,1.61881,1.69599,185837,0
+PTEN.US,D,19960813,000000,1.72215,1.72215,1.69599,1.69599,21370.8,0
+PTEN.US,D,19960814,000000,1.64447,1.72215,1.64447,1.72215,58536.4,0
+PTEN.US,D,19960815,000000,1.72215,1.82517,1.72215,1.77326,786093,0
+PTEN.US,D,19960816,000000,1.80802,1.85102,1.77326,1.82517,335438,0
+PTEN.US,D,19960819,000000,1.8426,1.8855,1.82517,1.8426,345655,0
+PTEN.US,D,19960820,000000,1.98902,2.06629,1.96327,2.04895,1366833,0
+PTEN.US,D,19960821,000000,2.04895,2.10077,2.0232,2.10077,601180,0
+PTEN.US,D,19960822,000000,2.08353,2.15229,2.06629,2.11801,918967,0
+PTEN.US,D,19960823,000000,2.11801,2.15229,2.06629,2.11801,466449,0
+PTEN.US,D,19960826,000000,2.11801,2.13524,2.04895,2.11801,698744,0
+PTEN.US,D,19960827,000000,2.12663,2.15229,2.10077,2.13524,367029,0
+PTEN.US,D,19960828,000000,2.12663,2.17814,2.11801,2.13524,316855,0
+PTEN.US,D,19960829,000000,2.10077,2.15229,2.04895,2.04895,90130.9,0
+PTEN.US,D,19960830,000000,2.10077,2.12663,2.04895,2.12663,262960,0
+PTEN.US,D,19960903,000000,2.15229,2.17814,2.13524,2.17814,166323,0
+PTEN.US,D,19960904,000000,2.17814,2.17814,2.10077,2.12663,53891,0
+PTEN.US,D,19960905,000000,2.11801,2.11801,2.06629,2.06629,20439.1,0
+PTEN.US,D,19960906,000000,2.12663,2.12663,2.04895,2.06629,93847.7,0
+PTEN.US,D,19960909,000000,2.0232,2.0232,2.0232,2.0232,6502.81,0
+PTEN.US,D,19960910,000000,2.04895,2.10077,2.04895,2.10077,75267.9,0
+PTEN.US,D,19960911,000000,2.08353,2.15229,2.06629,2.10077,235082,0
+PTEN.US,D,19960912,000000,2.10077,2.15229,2.10077,2.15229,32523.1,0
+PTEN.US,D,19960913,000000,2.10077,2.10077,2.10077,2.10077,112432,0
+PTEN.US,D,19960916,000000,2.10077,2.15229,2.04895,2.04895,366094,0
+PTEN.US,D,19960917,000000,2.0232,2.06629,2.0232,2.0232,40887.4,0
+PTEN.US,D,19960918,000000,2.0232,2.0232,1.96327,1.97119,229506,0
+PTEN.US,D,19960919,000000,1.98902,1.98902,1.93751,1.98902,87341.8,0
+PTEN.US,D,19960920,000000,1.93751,1.93751,1.85102,1.85102,192340,0
+PTEN.US,D,19960923,000000,1.82517,1.85102,1.7475,1.77326,369813,0
+PTEN.US,D,19960924,000000,1.80802,1.85102,1.77326,1.80802,163534,0
+PTEN.US,D,19960925,000000,1.8855,1.8855,1.77326,1.77326,1377057,0
+PTEN.US,D,19960926,000000,1.7475,1.81675,1.72215,1.7475,339152,0
+PTEN.US,D,19960927,000000,1.7475,1.91136,1.7475,1.8855,426495,0
+PTEN.US,D,19960930,000000,1.8855,1.8855,1.82517,1.8855,170972,0
+PTEN.US,D,19961001,000000,1.8855,1.8855,1.8855,1.8855,99422.8,0
+PTEN.US,D,19961002,000000,1.8855,1.98902,1.85102,1.98902,128228,0
+PTEN.US,D,19961003,000000,2.0232,2.0232,1.91136,1.98902,118939,0
+PTEN.US,D,19961004,000000,1.98902,1.98902,1.91136,1.98902,144952,0
+PTEN.US,D,19961007,000000,1.95415,1.98902,1.91136,1.91136,144022,0
+PTEN.US,D,19961008,000000,1.96327,1.98902,1.91136,1.98902,48316.8,0
+PTEN.US,D,19961009,000000,1.91136,1.93751,1.91136,1.91136,34381.5,0
+PTEN.US,D,19961010,000000,1.91136,1.98902,1.91136,1.96327,197913,0
+PTEN.US,D,19961011,000000,2.0232,2.06629,1.95415,1.98902,328935,0
+PTEN.US,D,19961014,000000,1.98902,2.06629,1.96327,2.04895,242520,0
+PTEN.US,D,19961015,000000,2.04895,2.04895,1.96327,1.98902,232297,0
+PTEN.US,D,19961017,000000,1.98902,2.06629,1.97119,2.0232,744279,0
+PTEN.US,D,19961018,000000,2.12663,2.13524,2.06629,2.11801,538926,0
+PTEN.US,D,19961021,000000,2.10077,2.16982,2.10077,2.12663,386542,0
+PTEN.US,D,19961022,000000,2.10077,2.17814,2.10077,2.15229,380040,0
+PTEN.US,D,19961023,000000,2.16982,2.24718,2.10077,2.13524,905028,0
+PTEN.US,D,19961024,000000,2.15229,2.31604,2.12663,2.31604,723837,0
+PTEN.US,D,19961025,000000,2.31604,2.36765,2.2042,2.27265,520343,0
+PTEN.US,D,19961028,000000,2.28175,2.28175,2.23836,2.28175,95702,0
+PTEN.US,D,19961029,000000,2.2042,2.31604,2.2042,2.31604,955201,0
+PTEN.US,D,19961030,000000,2.31604,2.36765,2.2556,2.31604,1795191,0
+PTEN.US,D,19961031,000000,2.34159,2.39331,2.31604,2.39331,644860,0
+PTEN.US,D,19961101,000000,2.36765,2.41926,2.33337,2.33337,1318513,0
+PTEN.US,D,19961104,000000,2.33337,2.35042,2.31604,2.31604,86413.1,0
+PTEN.US,D,19961105,000000,2.23836,2.2556,2.12663,2.2042,1082501,0
+PTEN.US,D,19961106,000000,2.2042,2.2042,2.12663,2.13524,430212,0
+PTEN.US,D,19961107,000000,2.15229,2.17814,2.12663,2.13524,144022,0
+PTEN.US,D,19961108,000000,2.17814,2.28175,2.13524,2.28175,733127,0
+PTEN.US,D,19961111,000000,2.28175,2.31604,2.2556,2.2556,232297,0
+PTEN.US,D,19961112,000000,2.31604,2.36765,2.2556,2.36765,398619,0
+PTEN.US,D,19961113,000000,2.39331,2.39331,2.31604,2.39331,278753,0
+PTEN.US,D,19961114,000000,2.34159,2.60026,2.34159,2.56588,3099770,0
+PTEN.US,D,19961115,000000,2.60877,2.77223,2.55706,2.77223,2413099,0
+PTEN.US,D,19961118,000000,2.79839,2.82414,2.71209,2.71209,1899258,0
+PTEN.US,D,19961119,000000,2.74628,2.79839,2.68614,2.69486,650429,0
+PTEN.US,D,19961120,000000,2.68614,2.82414,2.68614,2.81522,3518829,0
+PTEN.US,D,19961121,000000,2.79839,2.82414,2.71209,2.77223,1690190,0
+PTEN.US,D,19961122,000000,2.71209,3.09954,2.71209,3.03049,2454913,0
+PTEN.US,D,19961125,000000,3.06486,3.17682,3.01375,3.0822,2046070,0
+PTEN.US,D,19961126,000000,3.03921,3.09954,2.96164,3.03921,294549,0
+PTEN.US,D,19961127,000000,2.96164,3.03921,2.92755,2.92755,190483,0
+PTEN.US,D,19961129,000000,2.92755,2.9875,2.92755,2.9875,18579.7,0
+PTEN.US,D,19961202,000000,2.9875,2.9875,2.92755,2.92755,233226,0
+PTEN.US,D,19961203,000000,2.9875,3.06486,2.96164,3.01375,1272987,0
+PTEN.US,D,19961204,000000,2.9875,3.01375,2.92755,3.01375,149599,0
+PTEN.US,D,19961205,000000,3.00453,3.03921,2.9445,2.96164,447869,0
+PTEN.US,D,19961206,000000,2.88447,3.11697,2.88447,3.11697,1047195,0
+PTEN.US,D,19961209,000000,3.11697,3.14253,3.06486,3.14253,1034184,0
+PTEN.US,D,19961210,000000,3.22872,3.25417,3.14253,3.14253,270398,0
+PTEN.US,D,19961211,000000,3.03921,3.03921,2.96164,3.01375,423710,0
+PTEN.US,D,19961212,000000,2.96164,3.03049,2.91002,2.91874,1218165,0
+PTEN.US,D,19961213,000000,2.88447,2.88447,2.68614,2.76381,1920633,0
+PTEN.US,D,19961216,000000,2.71209,2.8497,2.71209,2.77223,378178,0
+PTEN.US,D,19961217,000000,2.78065,2.79839,2.77223,2.79839,256455,0
+PTEN.US,D,19961218,000000,2.79839,2.91874,2.68614,2.8497,1508070,0
+PTEN.US,D,19961219,000000,2.88447,2.88447,2.79839,2.83276,660651,0
+PTEN.US,D,19961220,000000,2.88447,2.88447,2.82414,2.88447,187694,0
+PTEN.US,D,19961223,000000,2.82414,2.8497,2.79839,2.8497,120793,0
+PTEN.US,D,19961224,000000,2.79839,2.82414,2.78065,2.78065,102209,0
+PTEN.US,D,19961226,000000,2.78065,2.91002,2.78065,2.83276,487822,0
+PTEN.US,D,19961227,000000,2.88447,2.91002,2.82414,2.8497,306631,0
+PTEN.US,D,19961230,000000,2.88447,2.88447,2.88447,2.88447,932.723,0
+PTEN.US,D,19961231,000000,2.79839,2.8497,2.77223,2.77223,90130.9,0
+PTEN.US,D,19970102,000000,2.82414,2.82414,2.74628,2.74628,11146.2,0
+PTEN.US,D,19970103,000000,2.74628,2.82414,2.74628,2.82414,72478.8,0
+PTEN.US,D,19970106,000000,2.8497,2.96164,2.79839,2.92755,393975,0
+PTEN.US,D,19970107,000000,2.96164,3.22872,2.92755,3.15966,1160554,0
+PTEN.US,D,19970108,000000,3.14253,3.22872,3.14253,3.17682,691320,0
+PTEN.US,D,19970109,000000,3.17682,3.20286,3.11697,3.14253,120793,0
+PTEN.US,D,19970110,000000,3.11697,3.41814,3.11697,3.34086,1124317,0
+PTEN.US,D,19970113,000000,3.41814,3.52136,3.41814,3.51284,1309225,0
+PTEN.US,D,19970114,000000,3.52136,3.771,3.46985,3.68491,2751318,0
+PTEN.US,D,19970115,000000,3.73672,3.73672,3.4956,3.54731,613264,0
+PTEN.US,D,19970116,000000,3.54731,3.60734,3.46985,3.54731,473886,0
+PTEN.US,D,19970117,000000,3.58178,3.58178,3.34086,3.39237,686670,0
+PTEN.US,D,19970120,000000,3.34086,3.34086,3.19434,3.22872,866929,0
+PTEN.US,D,19970121,000000,3.25417,3.25417,3.17682,3.25417,497111,0
+PTEN.US,D,19970122,000000,3.25417,3.34086,3.20286,3.25417,861356,0
+PTEN.US,D,19970123,000000,3.25417,3.39237,3.25417,3.39237,795385,0
+PTEN.US,D,19970124,000000,3.41814,3.41814,3.25417,3.35769,693177,0
+PTEN.US,D,19970127,000000,3.37494,3.37494,3.28033,3.37494,99422.8,0
+PTEN.US,D,19970128,000000,3.44349,3.52136,3.41814,3.42685,15458880,0
+PTEN.US,D,19970129,000000,3.42685,3.46985,3.42685,3.42685,2141775,0
+PTEN.US,D,19970130,000000,3.46985,3.46985,3.34086,3.37494,2593359,0
+PTEN.US,D,19970131,000000,3.35769,3.54731,3.35769,3.44349,2063727,0
+PTEN.US,D,19970203,000000,3.4956,3.68491,3.44349,3.58178,3197330,0
+PTEN.US,D,19970204,000000,3.52136,3.54731,3.41814,3.44349,1061131,0
+PTEN.US,D,19970205,000000,3.44349,3.68491,3.44349,3.58178,3235429,0
+PTEN.US,D,19970206,000000,3.54731,3.60734,3.44349,3.44349,1063920,0
+PTEN.US,D,19970207,000000,3.46985,3.52136,3.14253,3.17682,1952221,0
+PTEN.US,D,19970210,000000,3.14253,3.14253,2.8497,2.88447,2938089,0
+PTEN.US,D,19970211,000000,2.91002,3.01375,2.91002,2.96164,2147349,0
+PTEN.US,D,19970212,000000,2.9875,3.11697,2.92755,2.9875,863219,0
+PTEN.US,D,19970213,000000,3.01375,3.03921,2.9875,3.01375,1295284,0
+PTEN.US,D,19970214,000000,3.03921,3.03921,2.9875,3.03921,974714,0
+PTEN.US,D,19970218,000000,3.03921,3.06486,2.9875,3.03921,354023,0
+PTEN.US,D,19970219,000000,2.9875,3.03921,2.9875,2.99602,59464.1,0
+PTEN.US,D,19970220,000000,2.9875,3.03921,2.88447,2.92755,214643,0
+PTEN.US,D,19970221,000000,2.88447,2.91002,2.79839,2.88447,845557,0
+PTEN.US,D,19970224,000000,2.82414,2.8497,2.76381,2.79839,433004,0
+PTEN.US,D,19970225,000000,2.76381,2.79839,2.6691,2.68614,2730880,0
+PTEN.US,D,19970226,000000,2.6691,2.74628,2.6691,2.6691,3280962,0
+PTEN.US,D,19970227,000000,2.68614,2.71209,2.55706,2.55706,805606,0
+PTEN.US,D,19970228,000000,2.58291,2.58291,2.36765,2.47988,3202905,0
+PTEN.US,D,19970303,000000,2.39331,2.47988,2.36765,2.39331,1464399,0
+PTEN.US,D,19970304,000000,2.55706,2.71209,2.45364,2.68614,3397109,0
+PTEN.US,D,19970305,000000,2.68614,3.09954,2.63452,2.91002,2860965,0
+PTEN.US,D,19970306,000000,2.96164,3.03049,2.92755,2.96164,533353,0
+PTEN.US,D,19970307,000000,2.91002,2.9875,2.8497,2.92755,1443028,0
+PTEN.US,D,19970310,000000,3.01375,3.01375,2.88447,2.91002,53891,0
+PTEN.US,D,19970311,000000,2.91002,3.06486,2.91002,2.9875,560297,0
+PTEN.US,D,19970312,000000,2.88447,2.9875,2.74628,2.91874,787946,0
+PTEN.US,D,19970313,000000,2.92755,2.92755,2.8497,2.92755,112432,0
+PTEN.US,D,19970314,000000,2.96164,3.04783,2.91002,2.9875,485035,0
+PTEN.US,D,19970317,000000,2.9875,2.9875,2.79839,2.91002,506407,0
+PTEN.US,D,19970318,000000,2.79839,2.9875,2.79839,2.82414,251811,0
+PTEN.US,D,19970319,000000,2.8497,2.92755,2.8497,2.8497,458089,0
+PTEN.US,D,19970320,000000,2.88447,2.9875,2.8497,2.97908,347517,0
+PTEN.US,D,19970321,000000,3.01375,3.01375,2.88447,2.96164,651359,0
+PTEN.US,D,19970324,000000,3.03921,3.03921,2.91874,2.92755,1061131,0
+PTEN.US,D,19970325,000000,2.9875,2.9875,2.88447,2.91002,22303.5,0
+PTEN.US,D,19970326,000000,2.88447,3.13411,2.88447,3.03921,741490,0
+PTEN.US,D,19970327,000000,2.9875,3.06486,2.9875,3.03921,236942,0
+PTEN.US,D,19970331,000000,2.9875,3.06486,2.97908,2.97908,342871,0
+PTEN.US,D,19970401,000000,3.01375,3.06486,2.96164,2.97908,375398,0
+PTEN.US,D,19970402,000000,2.96164,3.13411,2.96164,3.06486,1772889,0
+PTEN.US,D,19970403,000000,3.11697,3.11697,2.97908,3.03049,638352,0
+PTEN.US,D,19970404,000000,2.97908,3.06486,2.97908,3.01375,87341.8,0
+PTEN.US,D,19970407,000000,3.03921,3.03921,2.96164,2.97908,29730,0
+PTEN.US,D,19970408,000000,2.9445,3.06486,2.9445,3.04783,1146614,0
+PTEN.US,D,19970409,000000,3.09954,3.11697,2.9875,3.03921,499900,0
+PTEN.US,D,19970410,000000,3.03921,3.11697,3.01375,3.09954,515697,0
+PTEN.US,D,19970411,000000,3.01375,3.11697,2.9875,3.06486,204420,0
+PTEN.US,D,19970414,000000,2.9875,3.06486,2.9875,3.06486,650429,0
+PTEN.US,D,19970415,000000,2.9875,3.20286,2.96164,3.06486,1331526,0
+PTEN.US,D,19970416,000000,3.06486,3.20286,3.06486,3.09954,1629792,0
+PTEN.US,D,19970417,000000,3.09954,3.22872,3.09954,3.22872,1087149,0
+PTEN.US,D,19970418,000000,3.09954,3.20286,3.09954,3.09954,371677,0
+PTEN.US,D,19970421,000000,3.17682,3.25417,3.06486,3.21138,3458434,0
+PTEN.US,D,19970422,000000,3.22872,3.22872,3.11697,3.14253,984938,0
+PTEN.US,D,19970423,000000,3.11697,3.20286,3.11697,3.11697,1063920,0
+PTEN.US,D,19970424,000000,3.11697,3.13411,2.9875,3.03049,144022,0
+PTEN.US,D,19970425,000000,3.06486,3.06486,2.9875,2.9875,212785,0
+PTEN.US,D,19970428,000000,3.03921,3.03921,2.91002,2.96164,236942,0
+PTEN.US,D,19970429,000000,2.88447,2.96164,2.8497,2.96164,211857,0
+PTEN.US,D,19970430,000000,3.01375,3.14253,2.9875,3.09954,1198650,0
+PTEN.US,D,19970501,000000,3.0822,3.14253,3.01375,3.14253,320570,0
+PTEN.US,D,19970502,000000,3.06486,3.35769,3.06486,3.29757,1956871,0
+PTEN.US,D,19970505,000000,3.35769,3.47806,3.25417,3.34086,1157764,0
+PTEN.US,D,19970506,000000,3.41814,3.41814,3.25417,3.39237,560297,0
+PTEN.US,D,19970507,000000,3.28033,3.73672,3.28033,3.54731,3541133,0
+PTEN.US,D,19970508,000000,3.44349,3.633,3.44349,3.54731,626273,0
+PTEN.US,D,19970509,000000,3.4956,3.79695,3.4956,3.73672,1157764,0
+PTEN.US,D,19970512,000000,3.73672,3.771,3.54731,3.54731,444149,0
+PTEN.US,D,19970513,000000,3.4956,3.65916,3.4956,3.54731,394901,0
+PTEN.US,D,19970514,000000,3.65916,3.65916,3.47806,3.54731,751714,0
+PTEN.US,D,19970515,000000,3.633,3.90018,3.633,3.88334,2990124,0
+PTEN.US,D,19970516,000000,3.97774,4.0895,3.79695,3.79695,1338959,0
+PTEN.US,D,19970519,000000,3.87433,3.92603,3.79695,3.79695,747070,0
+PTEN.US,D,19970520,000000,3.73672,3.82281,3.65916,3.71077,217429,0
+PTEN.US,D,19970521,000000,3.71077,3.95159,3.69373,3.87433,1072277,0
+PTEN.US,D,19970522,000000,3.95159,3.97774,3.84848,3.92603,1634442,0
+PTEN.US,D,19970523,000000,3.92603,4.06383,3.87433,3.95159,655075,0
+PTEN.US,D,19970527,000000,3.95159,4.0895,3.95159,4.03817,960779,0
+PTEN.US,D,19970528,000000,4.01222,4.15844,4.01222,4.03817,377251,0
+PTEN.US,D,19970529,000000,4.03817,4.08077,3.95159,3.95159,142166,0
+PTEN.US,D,19970530,000000,3.87433,3.97774,3.82281,3.88334,1770102,0
+PTEN.US,D,19970602,000000,3.82281,3.90018,3.58178,3.87433,3177818,0
+PTEN.US,D,19970603,000000,3.79695,4.25314,3.771,4.22748,2052574,0
+PTEN.US,D,19970604,000000,4.20143,4.35647,4.0895,4.33924,2508804,0
+PTEN.US,D,19970605,000000,4.40848,4.52003,4.20143,4.33062,3035652,0
+PTEN.US,D,19970606,000000,4.40848,4.40848,4.25314,4.30496,276899,0
+PTEN.US,D,19970609,000000,4.40848,4.40848,4.16746,4.16746,301985,0
+PTEN.US,D,19970610,000000,4.20143,4.27909,4.14111,4.27909,769366,0
+PTEN.US,D,19970611,000000,4.20143,4.30496,4.16746,4.16746,645787,0
+PTEN.US,D,19970612,000000,4.22748,4.22748,4.14111,4.14111,159820,0
+PTEN.US,D,19970613,000000,4.30496,4.40848,4.22748,4.27029,1451387,0
+PTEN.US,D,19970616,000000,4.22748,4.33062,4.22748,4.25314,213714,0
+PTEN.US,D,19970617,000000,4.33062,4.44266,4.25314,4.33062,865071,0
+PTEN.US,D,19970618,000000,4.40848,4.40848,4.30496,4.40848,334508,0
+PTEN.US,D,19970619,000000,4.35647,4.49398,4.30496,4.42532,644860,0
+PTEN.US,D,19970620,000000,4.52003,4.57165,4.45147,4.54599,1271126,0
+PTEN.US,D,19970623,000000,4.52003,4.72687,4.49398,4.57165,454373,0
+PTEN.US,D,19970624,000000,4.54599,4.78671,4.54599,4.7352,848347,0
+PTEN.US,D,19970625,000000,4.7352,4.7352,4.59759,4.59759,292689,0
+PTEN.US,D,19970626,000000,4.59759,4.78671,4.59759,4.76115,1079716,0
+PTEN.US,D,19970627,000000,4.78671,4.95056,4.70973,4.87319,892020,0
+PTEN.US,D,19970630,000000,4.9248,5.02793,4.78671,4.88171,1027679,0
+PTEN.US,D,19970701,000000,4.89904,4.91599,4.78671,4.83862,761934,0
+PTEN.US,D,19970702,000000,4.9248,5.11392,4.89904,5.11392,1761737,0
+PTEN.US,D,19970703,000000,5.16564,5.26925,5.02793,5.08856,701533,0
+PTEN.US,D,19970707,000000,5.13125,5.16564,5.04517,5.08004,630918,0
+PTEN.US,D,19970708,000000,5.11392,5.11392,4.78671,4.95056,1046261,0
+PTEN.US,D,19970709,000000,5.00227,5.11392,4.83862,4.98514,797242,0
+PTEN.US,D,19970710,000000,4.98514,5.28619,4.98514,5.20011,1178210,0
+PTEN.US,D,19970711,000000,5.21745,5.35544,5.21745,5.30333,1473690,0
+PTEN.US,D,19970714,000000,5.32948,5.32948,5.16564,5.26074,428351,0
+PTEN.US,D,19970715,000000,5.26074,5.32948,5.13987,5.17474,1146614,0
+PTEN.US,D,19970716,000000,5.16564,5.60469,5.16564,5.54495,2217043,0
+PTEN.US,D,19970717,000000,5.44975,5.8374,5.35544,5.75952,1973597,0
+PTEN.US,D,19970718,000000,5.81153,5.81153,5.49305,5.64798,698744,0
+PTEN.US,D,19970721,000000,5.71673,5.71673,5.59617,5.67373,1012813,0
+PTEN.US,D,19970722,000000,6.15598,6.50906,6.07862,6.45705,6811869,0
+PTEN.US,D,19970723,000000,6.45705,6.53471,6.37987,6.53471,2693715,0
+PTEN.US,D,19970724,000000,6.53471,6.88767,6.45705,6.76721,4490757,0
+PTEN.US,D,19970725,000000,6.81892,6.81892,6.6725,6.74125,3057024,0
+PTEN.US,D,19970728,000000,6.6725,6.83586,6.6725,6.69817,1668353,0
+PTEN.US,D,19970729,000000,6.6725,6.75008,6.29358,6.44901,1266482,0
+PTEN.US,D,19970730,000000,6.40562,6.93929,6.40562,6.80981,2740638,0
+PTEN.US,D,19970731,000000,6.83586,6.83586,6.60405,6.64664,859963,0
+PTEN.US,D,19970801,000000,6.62109,6.64664,6.21602,6.37987,829298,0
+PTEN.US,D,19970804,000000,6.37987,6.69817,6.26773,6.68093,623482,0
+PTEN.US,D,19970805,000000,6.62109,7.50752,6.62109,7.50752,3537884,0
+PTEN.US,D,19970806,000000,7.5853,7.74874,7.53338,7.64512,1226994,0
+PTEN.US,D,19970807,000000,7.7747,7.7747,7.46442,7.46442,668084,0
+PTEN.US,D,19970808,000000,7.53338,7.53338,7.10324,7.26669,542176,0
+PTEN.US,D,19970811,000000,7.69703,7.69703,7.18903,7.30087,631844,0
+PTEN.US,D,19970812,000000,7.42173,7.53338,7.21488,7.53338,1303653,0
+PTEN.US,D,19970813,000000,7.64512,8.12757,7.48197,8.05,2445623,0
+PTEN.US,D,19970814,000000,8.09329,8.34283,7.42173,7.55081,2294162,0
+PTEN.US,D,19970815,000000,7.64512,7.66265,7.36992,7.53338,477606,0
+PTEN.US,D,19970818,000000,7.53338,7.53338,7.05113,7.41281,926865,0
+PTEN.US,D,19970819,000000,7.53338,7.62829,7.42173,7.53338,953348,0
+PTEN.US,D,19970820,000000,7.56766,7.69703,7.48197,7.64512,684814,0
+PTEN.US,D,19970821,000000,7.74874,7.74874,7.55933,7.5853,580738,0
+PTEN.US,D,19970822,000000,7.53338,7.53338,7.21488,7.44749,294549,0
+PTEN.US,D,19970825,000000,7.53338,7.69703,7.42173,7.66265,497578,0
+PTEN.US,D,19970826,000000,7.74874,7.96381,7.53338,7.80046,1161482,0
+PTEN.US,D,19970827,000000,8.07606,8.12757,7.85177,8.07606,476206,0
+PTEN.US,D,19970828,000000,8.07606,8.28241,8.07606,8.2308,3287002,0
+PTEN.US,D,19970829,000000,8.34283,8.34283,8.17928,8.2308,291297,0
+PTEN.US,D,19970902,000000,8.28241,8.28241,8.17928,8.17928,400945,0
+PTEN.US,D,19970903,000000,8.28241,8.28241,7.96381,7.98976,471099,0
+PTEN.US,D,19970904,000000,7.96381,8.05,7.85177,7.98976,732665,0
+PTEN.US,D,19970905,000000,8.07606,8.48014,7.96381,8.48014,610939,0
+PTEN.US,D,19970908,000000,9.14258,9.20153,8.98854,9.12545,2049323,0
+PTEN.US,D,19970909,000000,9.25492,9.25492,9.09186,9.14258,1850008,0
+PTEN.US,D,19970910,000000,9.25492,9.25492,9.14258,9.14258,1980559,0
+PTEN.US,D,19970911,000000,9.20153,9.20153,8.87561,9.16051,726624,0
+PTEN.US,D,19970912,000000,9.22867,9.28137,9.01499,9.14258,543569,0
+PTEN.US,D,19970915,000000,9.16824,9.68754,8.98854,9.68754,882264,0
+PTEN.US,D,19970916,000000,9.73806,10.066,9.68754,9.96098,713152,0
+PTEN.US,D,19970917,000000,9.89954,10.2304,9.71231,10.066,738700,0
+PTEN.US,D,19970918,000000,10.0897,10.2819,10.066,10.1165,2038171,0
+PTEN.US,D,19970919,000000,10.167,10.3325,9.95101,10.2819,266212,0
+PTEN.US,D,19970922,000000,10.3325,10.5465,10.2304,10.4147,323356,0
+PTEN.US,D,19970923,000000,10.6584,10.6584,10.3325,10.5465,541711,0
+PTEN.US,D,19970924,000000,10.5465,10.6009,10.2304,10.3582,757756,0
+PTEN.US,D,19970925,000000,10.2483,10.4603,10.1165,10.3859,542176,0
+PTEN.US,D,19970926,000000,10.3582,10.6336,10.3582,10.6336,571449,0
+PTEN.US,D,19970929,000000,10.6584,11.0626,10.5732,11.0626,472494,0
+PTEN.US,D,19970930,000000,11.1696,11.434,11.0031,11.2805,601647,0
+PTEN.US,D,19971001,000000,11.3559,11.4915,11.2469,11.3379,603503,0
+PTEN.US,D,19971002,000000,11.434,11.9244,11.4063,11.5361,969604,0
+PTEN.US,D,19971003,000000,12.0533,12.5694,11.9521,12.2702,3830105,0
+PTEN.US,D,19971006,000000,13.345,13.6115,12.606,12.8903,2459555,0
+PTEN.US,D,19971007,000000,13.1559,13.345,12.6744,12.7001,2619381,0
+PTEN.US,D,19971008,000000,12.7833,13.1806,12.2434,13.1053,4901923,0
+PTEN.US,D,19971009,000000,13.2945,13.559,13.0033,13.4312,1970341,0
+PTEN.US,D,19971010,000000,13.559,14.0414,13.3202,13.7482,1298077,0
+PTEN.US,D,19971013,000000,13.9899,14.0414,13.451,13.5332,1136860,0
+PTEN.US,D,19971014,000000,13.7749,13.7749,11.5718,12.0533,3510935,0
+PTEN.US,D,19971015,000000,11.6728,11.8897,11.0873,11.7084,4097713,0
+PTEN.US,D,19971016,000000,11.6202,11.9521,10.8664,11.2993,1550347,0
+PTEN.US,D,19971017,000000,10.8664,11.0873,10.0035,10.8119,3260983,0
+PTEN.US,D,19971020,000000,11.2993,11.7491,10.8951,11.7084,2065580,0
+PTEN.US,D,19971021,000000,12.1593,12.5882,11.8391,12.1423,1456965,0
+PTEN.US,D,19971022,000000,12.2702,12.3821,11.8391,12.1057,1186105,0
+PTEN.US,D,19971023,000000,11.027,12.2702,10.9754,12.2434,1162415,0
+PTEN.US,D,19971024,000000,12.4306,12.7506,12.1057,12.5694,1620039,0
+PTEN.US,D,19971027,000000,12.4306,12.7001,11.2191,11.4063,1403069,0
+PTEN.US,D,19971028,000000,9.47159,11.8897,9.30892,11.4063,2790346,0
+PTEN.US,D,19971029,000000,12.1593,12.4306,11.8135,12.3821,2151999,0
+PTEN.US,D,19971030,000000,12.0533,12.7506,11.5172,12.0691,840450,0
+PTEN.US,D,19971031,000000,12.1849,12.3821,11.8391,12.0533,858572,0
+PTEN.US,D,19971103,000000,12.4306,12.4306,12.0533,12.1849,966822,0
+PTEN.US,D,19971104,000000,12.3226,12.6823,12.0533,12.5882,2186376,0
+PTEN.US,D,19971105,000000,12.8626,13.1559,12.5882,13.1053,1522474,0
+PTEN.US,D,19971106,000000,13.242,13.242,12.7833,12.8427,1150331,0
+PTEN.US,D,19971107,000000,12.2702,12.5317,12.0017,12.2702,898988,0
+PTEN.US,D,19971110,000000,12.1593,12.6744,12.1593,12.2702,457161,0
+PTEN.US,D,19971111,000000,12.0533,12.5317,11.8391,11.9868,938940,0
+PTEN.US,D,19971112,000000,11.6202,11.8897,11.0873,11.0972,751714,0
+PTEN.US,D,19971113,000000,11.1696,11.3559,9.57362,10.066,3594095,0
+PTEN.US,D,19971114,000000,10.3325,10.5465,9.89954,10.0491,1307829,0
+PTEN.US,D,19971117,000000,10.8119,10.9754,10.3325,10.3325,2024233,0
+PTEN.US,D,19971118,000000,10.3582,10.3582,8.93455,9.21125,2573847,0
+PTEN.US,D,19971119,000000,8.71373,9.14258,8.28241,8.28241,3081644,0
+PTEN.US,D,19971120,000000,8.5066,8.82459,8.44626,8.75683,2914858,0
+PTEN.US,D,19971121,000000,9.36984,9.47159,8.60981,8.71373,1117346,0
+PTEN.US,D,19971124,000000,8.69561,8.69561,7.96381,8.26537,989581,0
+PTEN.US,D,19971125,000000,7.98976,8.26537,7.21488,7.5853,4516778,0
+PTEN.US,D,19971126,000000,7.64512,7.85177,7.42173,7.71417,1522935,0
+PTEN.US,D,19971128,000000,7.74874,7.96381,7.69703,7.9121,372601,0
+PTEN.US,D,19971201,000000,7.64512,7.83464,7.10324,7.29195,1962908,0
+PTEN.US,D,19971202,000000,7.23222,7.96381,7.13751,7.83464,1876961,0
+PTEN.US,D,19971203,000000,8.17928,8.93455,8.07606,8.71373,3923026,0
+PTEN.US,D,19971204,000000,8.98854,9.57362,8.71373,8.7394,4482396,0
+PTEN.US,D,19971205,000000,8.82459,9.44681,8.69561,9.25492,2339690,0
+PTEN.US,D,19971208,000000,9.49536,10.0304,9.42006,9.89954,2151072,0
+PTEN.US,D,19971209,000000,9.73806,10.1165,9.36984,9.47159,1239066,0
+PTEN.US,D,19971210,000000,9.36984,9.57362,8.87561,9.01499,1316193,0
+PTEN.US,D,19971211,000000,8.44626,8.71373,8.17928,8.4633,1315725,0
+PTEN.US,D,19971212,000000,8.34283,9.04145,7.74874,7.85177,1422586,0
+PTEN.US,D,19971215,000000,7.98976,7.98976,7.10324,7.53338,1776142,0
+PTEN.US,D,19971216,000000,7.85177,7.9121,7.53338,7.73151,1137324,0
+PTEN.US,D,19971217,000000,7.96381,8.07606,7.55933,7.64512,1996360,0
+PTEN.US,D,19971218,000000,7.53338,7.74874,6.97396,7.00844,1410504,0
+PTEN.US,D,19971219,000000,6.83586,6.88767,6.4832,6.62109,2105071,0
+PTEN.US,D,19971222,000000,6.6725,7.01685,6.56067,6.56067,2107395,0
+PTEN.US,D,19971223,000000,6.62109,6.97396,6.31934,6.38829,2868402,0
+PTEN.US,D,19971224,000000,6.40562,6.72451,6.19055,6.50906,1196326,0
+PTEN.US,D,19971226,000000,6.50906,6.83586,6.31934,6.83586,885051,0
+PTEN.US,D,19971229,000000,6.93929,7.36992,6.88767,7.07728,2620308,0
+PTEN.US,D,19971230,000000,7.23222,8.66132,7.05113,8.17928,6454132,0
+PTEN.US,D,19971231,000000,8.12757,8.39415,7.96381,8.3257,2599865,0
+PTEN.US,D,19980102,000000,8.5066,8.60981,7.83464,7.93805,1501565,0
+PTEN.US,D,19980105,000000,8.17928,8.36859,7.34377,7.4987,1918771,0
+PTEN.US,D,19980106,000000,7.3186,7.36992,5.97509,6.0268,11730986,0
+PTEN.US,D,19980107,000000,6.19055,6.44901,5.69949,6.43158,6471787,0
+PTEN.US,D,19980108,000000,6.24188,6.29358,5.88921,5.95795,3780395,0
+PTEN.US,D,19980109,000000,5.73426,5.88921,5.16564,5.22636,4008981,0
+PTEN.US,D,19980112,000000,4.59759,5.19169,4.40848,4.89904,3185253,0
+PTEN.US,D,19980113,000000,5.06221,5.3811,5.00227,5.08856,3899798,0
+PTEN.US,D,19980114,000000,5.19169,5.21745,4.89904,5.13987,3583413,0
+PTEN.US,D,19980115,000000,5.2433,5.43281,5.00227,5.07112,2806145,0
+PTEN.US,D,19980116,000000,5.19169,5.35544,5.13987,5.21745,1997285,0
+PTEN.US,D,19980120,000000,5.52761,5.90634,5.3811,5.82015,3131361,0
+PTEN.US,D,19980121,000000,5.77705,6.13013,5.59617,6.12151,3748340,0
+PTEN.US,D,19980122,000000,5.81153,5.92377,5.40656,5.49305,3911875,0
+PTEN.US,D,19980123,000000,5.73426,5.8374,5.21745,5.30333,2711370,0
+PTEN.US,D,19980126,000000,5.43281,5.59617,5.26925,5.49305,1994966,0
+PTEN.US,D,19980127,000000,5.40656,5.59617,5.32948,5.35544,2984085,0
+PTEN.US,D,19980128,000000,5.45827,5.49305,5.16564,5.26925,1845598,0
+PTEN.US,D,19980129,000000,5.35544,5.78588,5.26925,5.67373,4843849,0
+PTEN.US,D,19980130,000000,5.69949,5.69949,5.3811,5.40656,1451162,0
+PTEN.US,D,19980202,000000,5.5187,5.5187,5.11392,5.16564,2023306,0
+PTEN.US,D,19980203,000000,5.13987,5.16564,4.7352,4.76115,2529482,0
+PTEN.US,D,19980204,000000,4.7352,5.32948,4.63227,5.30333,5101699,0
+PTEN.US,D,19980205,000000,5.3811,5.75952,5.21745,5.26925,3881209,0
+PTEN.US,D,19980206,000000,5.26925,5.49305,5.16564,5.32948,1079247,0
+PTEN.US,D,19980209,000000,5.2433,5.3811,5.06221,5.11392,1691587,0
+PTEN.US,D,19980210,000000,5.08856,5.19169,4.7352,4.97642,5127021,0
+PTEN.US,D,19980211,000000,5.08856,5.13987,4.7352,4.78671,8157331,0
+PTEN.US,D,19980212,000000,4.78671,4.83862,4.30496,4.33062,5672452,0
+PTEN.US,D,19980213,000000,4.33062,4.38233,4.06383,4.11545,5704508,0
+PTEN.US,D,19980217,000000,4.27909,4.35647,3.87433,4.01222,3482826,0
+PTEN.US,D,19980218,000000,3.97774,4.52003,3.87433,4.46821,5134687,0
+PTEN.US,D,19980219,000000,4.59759,4.68358,4.30496,4.46821,3403612,0
+PTEN.US,D,19980220,000000,4.49398,4.49398,4.22748,4.30496,1591466,0
+PTEN.US,D,19980223,000000,4.35647,4.35647,4.01222,4.18439,2356883,0
+PTEN.US,D,19980224,000000,4.20143,4.40848,4.0895,4.11545,2049552,0
+PTEN.US,D,19980225,000000,4.14111,4.16746,3.97774,4.03817,1681825,0
+PTEN.US,D,19980226,000000,4.22748,4.35647,4.16746,4.25314,3741831,0
+PTEN.US,D,19980227,000000,4.30496,4.40848,4.20143,4.30496,2150834,0
+PTEN.US,D,19980302,000000,4.49398,4.49398,4.35647,4.44266,1992870,0
+PTEN.US,D,19980303,000000,4.49398,4.54599,4.22748,4.46821,2703469,0
+PTEN.US,D,19980304,000000,4.52003,5.00227,4.46821,4.87319,8691848,0
+PTEN.US,D,19980305,000000,4.76115,4.95056,4.68358,4.76115,2158034,0
+PTEN.US,D,19980306,000000,4.81267,4.83862,4.52003,4.57165,1815397,0
+PTEN.US,D,19980309,000000,4.52003,4.54599,4.25314,4.25314,1822366,0
+PTEN.US,D,19980310,000000,4.30496,4.33062,4.20143,4.22748,5852944,0
+PTEN.US,D,19980311,000000,4.35647,4.46821,4.25314,4.38233,2091369,0
+PTEN.US,D,19980312,000000,4.38233,4.46821,4.25314,4.38233,1440470,0
+PTEN.US,D,19980313,000000,4.40848,4.44266,4.27909,4.35647,2620775,0
+PTEN.US,D,19980316,000000,4.35647,4.35647,4.0895,4.16746,3106039,0
+PTEN.US,D,19980317,000000,4.0895,4.14111,3.82281,4.01222,3453784,0
+PTEN.US,D,19980318,000000,3.97774,4.38233,3.90018,4.33062,4188772,0
+PTEN.US,D,19980319,000000,4.40848,4.54599,4.30496,4.40848,3366209,0
+PTEN.US,D,19980320,000000,4.46821,4.46821,4.30496,4.35647,2263966,0
+PTEN.US,D,19980323,000000,4.9248,5.32948,4.89904,5.26925,15015660,0
+PTEN.US,D,19980324,000000,5.26925,5.26925,5.06221,5.17474,7385641,0
+PTEN.US,D,19980325,000000,5.19169,5.19169,5.06221,5.13987,2683258,0
+PTEN.US,D,19980326,000000,5.13987,5.54495,5.08856,5.43281,5784419,0
+PTEN.US,D,19980327,000000,5.54495,5.64798,5.32948,5.3811,4185060,0
+PTEN.US,D,19980330,000000,5.35544,5.5187,5.11392,5.35544,4009209,0
+PTEN.US,D,19980331,000000,5.32948,5.32948,4.87319,4.95056,4437101,0
+PTEN.US,D,19980401,000000,4.95056,5.5187,4.9248,5.40656,7705282,0
+PTEN.US,D,19980402,000000,5.49305,5.54495,5.3811,5.40656,3377135,0
+PTEN.US,D,19980403,000000,5.49305,5.5705,5.30333,5.43281,2381037,0
+PTEN.US,D,19980406,000000,5.5187,5.54495,5.19169,5.2433,1835373,0
+PTEN.US,D,19980407,000000,5.26925,5.32948,5.06221,5.26925,2762241,0
+PTEN.US,D,19980408,000000,5.3811,5.5187,5.338,5.43281,2288123,0
+PTEN.US,D,19980409,000000,5.59617,5.69949,5.45827,5.49305,3251920,0
+PTEN.US,D,19980413,000000,5.5187,5.59617,5.43281,5.49305,857873,0
+PTEN.US,D,19980414,000000,5.49305,5.54495,5.35544,5.35544,1010023,0
+PTEN.US,D,19980415,000000,5.40656,5.78588,5.40656,5.67373,2786862,0
+PTEN.US,D,19980416,000000,5.75952,5.81153,5.59617,5.64798,2295326,0
+PTEN.US,D,19980417,000000,5.5705,5.92377,5.5705,5.88921,2841918,0
+PTEN.US,D,19980420,000000,6.0268,6.29358,5.97509,6.19055,5078471,0
+PTEN.US,D,19980421,000000,6.29358,6.53471,6.19055,6.50906,4143012,0
+PTEN.US,D,19980422,000000,6.62109,6.72451,6.29358,6.40562,4355795,0
+PTEN.US,D,19980423,000000,6.40562,6.40562,6.07862,6.07862,1923183,0
+PTEN.US,D,19980424,000000,6.19055,6.29358,6.13013,6.19055,1972663,0
+PTEN.US,D,19980427,000000,5.94933,6.05276,5.81153,5.97509,1520613,0
+PTEN.US,D,19980428,000000,6.26773,6.29358,6.10427,6.19055,1153587,0
+PTEN.US,D,19980429,000000,6.24188,6.50906,6.19055,6.45705,2072317,0
+PTEN.US,D,19980430,000000,6.53471,6.56067,6.00064,6.0268,5268493,0
+PTEN.US,D,19980501,000000,5.94933,6.26773,5.8374,6.19055,3778075,0
+PTEN.US,D,19980504,000000,6.26773,6.26773,6.10427,6.1645,1729677,0
+PTEN.US,D,19980505,000000,6.1645,6.19055,5.97509,6.13013,1313173,0
+PTEN.US,D,19980506,000000,6.1645,6.21602,6.10427,6.1645,1320835,0
+PTEN.US,D,19980507,000000,6.10427,6.21602,6.0268,6.0268,600955,0
+PTEN.US,D,19980508,000000,6.05276,6.10427,5.92377,5.92377,846254,0
+PTEN.US,D,19980511,000000,5.94933,6.07862,5.81153,5.8374,931741,0
+PTEN.US,D,19980512,000000,5.92377,5.97509,5.75952,5.75952,821169,0
+PTEN.US,D,19980513,000000,5.86345,5.88921,5.75952,5.81153,647644,0
+PTEN.US,D,19980514,000000,5.81153,5.97509,5.75952,5.92377,999573,0
+PTEN.US,D,19980515,000000,5.88921,5.97509,5.81153,5.86345,911068,0
+PTEN.US,D,19980518,000000,5.78588,5.78588,5.21745,5.59617,2546665,0
+PTEN.US,D,19980519,000000,5.62241,5.62241,5.3811,5.45827,1171705,0
+PTEN.US,D,19980520,000000,5.45827,5.45827,5.2433,5.26925,1054396,0
+PTEN.US,D,19980521,000000,5.26925,5.43281,5.06221,5.08856,1226757,0
+PTEN.US,D,19980522,000000,5.08856,5.16564,4.89904,5.16564,1259281,0
+PTEN.US,D,19980526,000000,5.16564,5.30333,5.06221,5.08856,996779,0
+PTEN.US,D,19980527,000000,5.00227,5.08856,4.81267,5.00227,1268339,0
+PTEN.US,D,19980528,000000,5.00227,5.02793,4.70973,4.76115,2457001,0
+PTEN.US,D,19980529,000000,4.81267,4.83862,4.63227,4.81267,1218395,0
+PTEN.US,D,19980601,000000,4.81267,4.83862,4.59759,4.68358,876921,0
+PTEN.US,D,19980602,000000,4.57165,4.87319,4.54599,4.7352,922917,0
+PTEN.US,D,19980603,000000,4.7352,4.83862,4.65762,4.65762,660651,0
+PTEN.US,D,19980604,000000,4.81267,5.06221,4.76115,5.06221,1228386,0
+PTEN.US,D,19980605,000000,5.11392,5.13987,4.89904,4.97642,946845,0
+PTEN.US,D,19980608,000000,4.89904,4.89904,4.68358,4.76115,942662,0
+PTEN.US,D,19980609,000000,4.7352,4.7352,4.63227,4.68358,722674,0
+PTEN.US,D,19980610,000000,4.57165,4.65762,4.44266,4.49398,780285,0
+PTEN.US,D,19980611,000000,4.54599,4.54599,4.16746,4.22748,2878623,0
+PTEN.US,D,19980612,000000,4.22748,4.35647,4.06383,4.33062,2531105,0
+PTEN.US,D,19980615,000000,4.25314,4.27909,4.11545,4.14111,2176849,0
+PTEN.US,D,19980616,000000,4.22748,4.30496,4.14111,4.27909,944751,0
+PTEN.US,D,19980617,000000,4.30496,4.52003,4.30496,4.33062,1170773,0
+PTEN.US,D,19980618,000000,4.38233,4.40848,4.25314,4.33062,924545,0
+PTEN.US,D,19980619,000000,4.35647,4.35647,4.14111,4.20143,1087843,0
+PTEN.US,D,19980622,000000,4.25314,4.44266,4.14111,4.30496,1854191,0
+PTEN.US,D,19980623,000000,4.40848,4.54599,4.38233,4.40848,1367533,0
+PTEN.US,D,19980624,000000,4.57165,4.68358,4.27909,4.40848,1827479,0
+PTEN.US,D,19980625,000000,4.52003,4.52003,4.16746,4.22748,1380537,0
+PTEN.US,D,19980626,000000,4.25314,4.30496,3.97774,4.06383,927793,0
+PTEN.US,D,19980629,000000,4.14111,4.27909,3.97774,4.11545,832087,0
+PTEN.US,D,19980630,000000,4.30496,4.35647,4.20143,4.21005,899451,0
+PTEN.US,D,19980701,000000,4.25314,4.33062,4.11545,4.20143,638818,0
+PTEN.US,D,19980702,000000,4.20143,4.30496,4.11545,4.20143,455765,0
+PTEN.US,D,19980706,000000,4.20143,4.25314,4.0895,4.11545,604903,0
+PTEN.US,D,19980707,000000,4.0895,4.11545,3.87433,3.95159,1536875,0
+PTEN.US,D,19980708,000000,3.92603,4.01222,3.87433,3.92603,1029305,0
+PTEN.US,D,19980709,000000,3.90018,3.95159,3.771,3.79695,1351734,0
+PTEN.US,D,19980710,000000,3.82281,3.82281,3.58178,3.633,1182857,0
+PTEN.US,D,19980713,000000,3.65916,3.68491,3.39237,3.44349,1684387,0
+PTEN.US,D,19980714,000000,3.4523,3.60734,3.39237,3.54731,3343214,0
+PTEN.US,D,19980715,000000,3.60734,3.87433,3.60734,3.87433,1279954,0
+PTEN.US,D,19980716,000000,3.90018,4.06383,3.87433,3.92603,1038133,0
+PTEN.US,D,19980717,000000,4.03817,4.03817,3.92603,3.95159,508264,0
+PTEN.US,D,19980720,000000,3.95159,3.97774,3.771,3.82281,556351,0
+PTEN.US,D,19980721,000000,3.79695,3.82281,3.56425,3.68491,670642,0
+PTEN.US,D,19980722,000000,3.68491,3.84848,3.60734,3.771,599557,0
+PTEN.US,D,19980723,000000,3.82281,3.84848,3.39237,3.4523,1602152,0
+PTEN.US,D,19980724,000000,3.46985,3.4956,3.34086,3.35769,895738,0
+PTEN.US,D,19980727,000000,3.35769,3.44349,3.17682,3.17682,1984048,0
+PTEN.US,D,19980728,000000,3.22872,3.34086,3.11697,3.17682,1178904,0
+PTEN.US,D,19980729,000000,3.20286,3.28033,3.09954,3.17682,742651,0
+PTEN.US,D,19980730,000000,3.11697,3.31471,2.96164,3.28033,1435824,0
+PTEN.US,D,19980731,000000,3.28033,3.28033,2.91002,2.9875,1286693,0
+PTEN.US,D,19980803,000000,2.92755,3.01375,2.6691,2.8497,1834449,0
+PTEN.US,D,19980804,000000,2.8497,2.91002,2.60877,2.68614,1520613,0
+PTEN.US,D,19980805,000000,2.68614,2.79839,2.6691,2.74628,1717369,0
+PTEN.US,D,19980806,000000,2.74628,2.81522,2.6691,2.74628,895965,0
+PTEN.US,D,19980807,000000,2.88447,3.34086,2.82414,3.09954,1969643,0
+PTEN.US,D,19980810,000000,3.11697,3.14253,2.79839,2.88447,810715,0
+PTEN.US,D,19980811,000000,2.68614,2.8497,2.63452,2.74628,595611,0
+PTEN.US,D,19980812,000000,2.8497,2.96164,2.63452,2.63452,4695414,0
+PTEN.US,D,19980813,000000,2.68614,2.71209,2.58291,2.6691,2746672,0
+PTEN.US,D,19980814,000000,2.68614,2.77223,2.60877,2.68614,810016,0
+PTEN.US,D,19980817,000000,2.6691,2.74628,2.58291,2.6691,629754,0
+PTEN.US,D,19980818,000000,2.63452,2.74628,2.63452,2.6691,482016,0
+PTEN.US,D,19980819,000000,2.67752,2.77223,2.65187,2.76381,1577993,0
+PTEN.US,D,19980820,000000,2.74628,3.01375,2.65187,2.96164,1455108,0
+PTEN.US,D,19980821,000000,2.92755,3.01375,2.72952,2.79839,929651,0
+PTEN.US,D,19980824,000000,2.82414,2.91002,2.74628,2.82414,693403,0
+PTEN.US,D,19980825,000000,2.79839,2.79839,2.60877,2.63452,746135,0
+PTEN.US,D,19980826,000000,2.63452,2.68614,2.36765,2.55706,997950,0
+PTEN.US,D,19980827,000000,2.41926,2.45364,2.15229,2.2988,1750823,0
+PTEN.US,D,19980828,000000,2.28175,2.28175,2.15229,2.2042,795152,0
+PTEN.US,D,19980831,000000,2.23836,2.31604,1.77326,1.80802,1136396,0
+PTEN.US,D,19980901,000000,1.86827,2.04895,1.7475,2.04895,2883732,0
+PTEN.US,D,19980902,000000,1.98902,2.2042,1.85102,1.96327,1700875,0
+PTEN.US,D,19980903,000000,1.8855,1.98902,1.82517,1.98902,2252814,0
+PTEN.US,D,19980904,000000,2.10077,2.41926,1.98902,2.2556,1669052,0
+PTEN.US,D,19980908,000000,2.47988,2.60026,2.15229,2.41926,1820511,0
+PTEN.US,D,19980909,000000,2.39331,2.58291,2.2556,2.45364,1436757,0
+PTEN.US,D,19980910,000000,2.34159,2.79839,2.2556,2.77223,3281657,0
+PTEN.US,D,19980911,000000,2.77223,3.04783,2.77223,2.9875,1762435,0
+PTEN.US,D,19980914,000000,3.17682,3.46985,3.06486,3.34086,2795224,0
+PTEN.US,D,19980915,000000,3.34086,3.39237,3.06486,3.20286,1713186,0
+PTEN.US,D,19980916,000000,3.20286,3.39237,3.14253,3.28033,1427694,0
+PTEN.US,D,19980917,000000,3.20286,3.25417,2.96164,3.22872,1325720,0
+PTEN.US,D,19980918,000000,3.20286,3.32333,3.11697,3.17682,584461,0
+PTEN.US,D,19980921,000000,3.06486,3.22872,2.8497,3.11697,654378,0
+PTEN.US,D,19980922,000000,3.14253,3.20286,2.9875,3.20286,695495,0
+PTEN.US,D,19980923,000000,3.22872,3.42685,3.20286,3.31471,1617714,0
+PTEN.US,D,19980924,000000,3.31471,3.31471,3.11697,3.15966,602807,0
+PTEN.US,D,19980925,000000,3.11697,3.22872,3.06486,3.14253,377713,0
+PTEN.US,D,19980928,000000,3.17682,3.25417,3.06486,3.11697,395367,0
+PTEN.US,D,19980929,000000,3.03921,3.14253,2.91002,3.01375,569128,0
+PTEN.US,D,19980930,000000,3.01375,3.06486,2.68614,2.8497,962173,0
+PTEN.US,D,19981001,000000,2.6691,2.77223,2.47988,2.60877,1493667,0
+PTEN.US,D,19981002,000000,2.63452,2.68614,2.41926,2.55706,837897,0
+PTEN.US,D,19981005,000000,2.55706,2.58291,2.23836,2.2556,1033488,0
+PTEN.US,D,19981006,000000,2.36765,2.47988,2.17814,2.2556,925474,0
+PTEN.US,D,19981007,000000,2.31604,2.31604,2.04895,2.04895,971463,0
+PTEN.US,D,19981008,000000,1.98902,2.15229,1.82517,1.96327,1689958,0
+PTEN.US,D,19981009,000000,2.04895,2.06629,1.8855,1.95415,1456038,0
+PTEN.US,D,19981012,000000,2.0232,2.10077,1.93751,1.98902,1101318,0
+PTEN.US,D,19981013,000000,2.04895,2.12663,1.96327,2.10077,658330,0
+PTEN.US,D,19981014,000000,2.06629,2.2042,1.98902,2.15229,587479,0
+PTEN.US,D,19981015,000000,2.17814,2.34159,2.10077,2.31604,969144,0
+PTEN.US,D,19981016,000000,2.31604,2.53149,2.2556,2.47988,1650470,0
+PTEN.US,D,19981019,000000,2.58291,2.91002,2.49663,2.68614,2644698,0
+PTEN.US,D,19981020,000000,2.71209,2.79839,2.47988,2.47988,1505280,0
+PTEN.US,D,19981021,000000,2.53149,2.68614,2.36765,2.6691,1297611,0
+PTEN.US,D,19981022,000000,2.6691,2.68614,2.53149,2.63452,1051377,0
+PTEN.US,D,19981023,000000,2.63452,2.63452,2.49663,2.55706,602807,0
+PTEN.US,D,19981026,000000,2.58291,2.81522,2.47988,2.78065,1811683,0
+PTEN.US,D,19981027,000000,2.8497,3.01375,2.79839,2.83276,1879974,0
+PTEN.US,D,19981028,000000,2.83276,2.83276,2.53149,2.63452,1060204,0
+PTEN.US,D,19981029,000000,2.49663,2.63452,2.47988,2.55706,921753,0
+PTEN.US,D,19981030,000000,2.53149,2.79839,2.53149,2.6691,1796583,0
+PTEN.US,D,19981102,000000,2.77223,2.96164,2.74628,2.89279,2057682,0
+PTEN.US,D,19981103,000000,2.8497,2.92755,2.81522,2.89279,814200,0
+PTEN.US,D,19981104,000000,2.89279,2.96164,2.68614,2.68614,986563,0
+PTEN.US,D,19981105,000000,2.71209,2.74628,2.58291,2.63452,1535954,0
+PTEN.US,D,19981106,000000,2.68614,2.86713,2.60026,2.77223,1795654,0
+PTEN.US,D,19981109,000000,2.77223,2.77223,2.58291,2.60877,1349645,0
+PTEN.US,D,19981110,000000,2.63452,2.63452,2.36765,2.47988,1503656,0
+PTEN.US,D,19981111,000000,2.49663,2.60877,2.41926,2.60877,1084132,0
+PTEN.US,D,19981112,000000,2.63452,2.68614,2.47988,2.56588,722212,0
+PTEN.US,D,19981113,000000,2.56588,2.60877,2.53149,2.55706,670407,0
+PTEN.US,D,19981116,000000,2.54835,2.58291,2.34159,2.41926,1341280,0
+PTEN.US,D,19981117,000000,2.47988,2.47988,2.39331,2.39331,460646,0
+PTEN.US,D,19981118,000000,2.41926,2.45364,2.17814,2.31604,1041156,0
+PTEN.US,D,19981119,000000,2.31604,2.34159,2.15229,2.22113,911530,0
+PTEN.US,D,19981120,000000,2.2042,2.31604,2.17814,2.2556,764492,0
+PTEN.US,D,19981123,000000,2.23836,2.2556,2.16982,2.23836,931741,0
+PTEN.US,D,19981124,000000,2.17814,2.23836,2.04895,2.17814,1331989,0
+PTEN.US,D,19981125,000000,2.2042,2.2042,2.10077,2.15229,446708,0
+PTEN.US,D,19981127,000000,2.15229,2.2556,2.04895,2.04895,618373,0
+PTEN.US,D,19981130,000000,2.10077,2.12663,1.93751,2.0232,888767,0
+PTEN.US,D,19981201,000000,1.93751,2.0232,1.91136,1.96327,994002,0
+PTEN.US,D,19981202,000000,1.93751,1.96327,1.82517,1.85102,709668,0
+PTEN.US,D,19981203,000000,1.82517,2.0232,1.80802,1.85102,1415383,0
+PTEN.US,D,19981204,000000,1.8855,1.91136,1.80802,1.82517,544504,0
+PTEN.US,D,19981207,000000,1.81675,1.93751,1.7475,1.93751,1300629,0
+PTEN.US,D,19981208,000000,1.93751,2.2042,1.91136,1.93751,1603314,0
+PTEN.US,D,19981209,000000,2.03191,2.10077,1.8855,1.91988,587479,0
+PTEN.US,D,19981210,000000,1.95415,1.96327,1.82517,1.85102,723603,0
+PTEN.US,D,19981211,000000,1.82517,1.85102,1.77326,1.81675,587710,0
+PTEN.US,D,19981214,000000,1.81675,1.93751,1.7475,1.77326,725233,0
+PTEN.US,D,19981215,000000,1.8426,1.85102,1.77326,1.79069,567959,0
+PTEN.US,D,19981216,000000,1.85102,2.12663,1.8426,2.10077,1804483,0
+PTEN.US,D,19981217,000000,2.17814,2.23836,1.82517,1.8855,1355915,0
+PTEN.US,D,19981218,000000,1.8426,1.8855,1.7475,1.7475,754268,0
+PTEN.US,D,19981221,000000,1.77326,1.79069,1.67024,1.71352,1187964,0
+PTEN.US,D,19981222,000000,1.68757,1.72215,1.55789,1.62734,1040222,0
+PTEN.US,D,19981223,000000,1.69599,1.75671,1.61881,1.72215,1778697,0
+PTEN.US,D,19981224,000000,1.68757,1.7475,1.61881,1.64447,634867,0
+PTEN.US,D,19981228,000000,1.69599,1.72215,1.50648,1.58434,2855855,0
+PTEN.US,D,19981229,000000,1.58434,1.67024,1.48093,1.64447,2603115,0
+PTEN.US,D,19981230,000000,1.61881,1.72215,1.55789,1.58434,2002629,0
+PTEN.US,D,19981231,000000,1.53283,1.79069,1.48093,1.7475,3277705,0
+PTEN.US,D,19990104,000000,1.77326,1.82517,1.61881,1.72215,1109911,0
+PTEN.US,D,19990105,000000,1.72215,1.72215,1.62734,1.67024,1431645,0
+PTEN.US,D,19990106,000000,1.67024,1.85102,1.64447,1.82517,1505976,0
+PTEN.US,D,19990107,000000,1.80802,2.0232,1.69599,1.96327,1940606,0
+PTEN.US,D,19990108,000000,2.0232,2.04895,1.81675,1.85102,1115256,0
+PTEN.US,D,19990111,000000,1.8855,2.15229,1.85102,1.98902,980062,0
+PTEN.US,D,19990112,000000,2.0232,2.04895,1.72215,1.77326,1131977,0
+PTEN.US,D,19990113,000000,1.72215,1.7475,1.61881,1.72215,810250,0
+PTEN.US,D,19990114,000000,1.77326,1.77326,1.61881,1.64447,1353826,0
+PTEN.US,D,19990115,000000,1.61881,1.7475,1.61881,1.7475,457161,0
+PTEN.US,D,19990119,000000,1.7475,1.7475,1.61881,1.67024,516396,0
+PTEN.US,D,19990120,000000,1.69599,1.69599,1.61881,1.61881,1361027,0
+PTEN.US,D,19990121,000000,1.64447,1.72215,1.61881,1.61881,887144,0
+PTEN.US,D,19990122,000000,1.62734,1.653,1.60128,1.60128,1194702,0
+PTEN.US,D,19990125,000000,1.64447,1.64447,1.55789,1.57553,884124,0
+PTEN.US,D,19990126,000000,1.57553,1.58434,1.50648,1.53283,1044408,0
+PTEN.US,D,19990127,000000,1.55789,1.58434,1.50648,1.50648,486195,0
+PTEN.US,D,19990128,000000,1.53283,1.55789,1.50648,1.53283,570755,0
+PTEN.US,D,19990129,000000,1.53283,1.55789,1.45517,1.50648,1097135,0
+PTEN.US,D,19990201,000000,1.50648,1.50648,1.34332,1.34332,865308,0
+PTEN.US,D,19990202,000000,1.39473,1.50648,1.39473,1.45517,774014,0
+PTEN.US,D,19990203,000000,1.42912,1.55789,1.39473,1.50648,1057648,0
+PTEN.US,D,19990204,000000,1.50648,1.51519,1.42912,1.43783,636028,0
+PTEN.US,D,19990205,000000,1.41186,1.45517,1.34332,1.36887,690850,0
+PTEN.US,D,19990208,000000,1.45517,1.49836,1.39473,1.43783,299195,0
+PTEN.US,D,19990209,000000,1.41186,1.4722,1.34332,1.36005,423942,0
+PTEN.US,D,19990210,000000,1.34332,1.39473,1.34332,1.34332,481549,0
+PTEN.US,D,19990211,000000,1.34332,1.36887,1.29111,1.31716,652984,0
+PTEN.US,D,19990212,000000,1.31716,1.31716,1.15361,1.2826,1102944,0
+PTEN.US,D,19990216,000000,1.29111,1.31716,1.21423,1.29111,728252,0
+PTEN.US,D,19990217,000000,1.29111,1.29111,1.18818,1.18818,486425,0
+PTEN.US,D,19990218,000000,1.197,1.2826,1.18818,1.2826,647644,0
+PTEN.US,D,19990219,000000,1.29111,1.29111,1.18818,1.22266,510590,0
+PTEN.US,D,19990222,000000,1.21423,1.26575,1.18818,1.21423,576556,0
+PTEN.US,D,19990223,000000,1.21423,1.26575,1.18818,1.26575,588408,0
+PTEN.US,D,19990224,000000,1.26575,1.34332,1.2395,1.26575,1392153,0
+PTEN.US,D,19990225,000000,1.2395,1.26575,1.12795,1.22266,1546401,0
+PTEN.US,D,19990226,000000,1.22266,1.2826,1.18818,1.21423,422083,0
+PTEN.US,D,19990301,000000,1.26575,1.26575,1.18818,1.197,287353,0
+PTEN.US,D,19990302,000000,1.18818,1.21423,1.11051,1.197,335205,0
+PTEN.US,D,19990303,000000,1.17084,1.29111,1.16192,1.2826,680165,0
+PTEN.US,D,19990304,000000,1.26575,1.53283,1.2395,1.53283,4223615,0
+PTEN.US,D,19990305,000000,1.50648,1.57553,1.29111,1.36887,1111769,0
+PTEN.US,D,19990308,000000,1.42912,1.58434,1.36887,1.50648,779818,0
+PTEN.US,D,19990309,000000,1.54165,1.55789,1.34332,1.39473,1071813,0
+PTEN.US,D,19990310,000000,1.39473,1.7475,1.36887,1.73918,3091872,0
+PTEN.US,D,19990311,000000,1.8855,2.08353,1.7475,1.82517,4637807,0
+PTEN.US,D,19990312,000000,1.8426,2.0232,1.8426,1.96327,1887643,0
+PTEN.US,D,19990315,000000,2.0232,2.04895,1.69599,1.77326,1390524,0
+PTEN.US,D,19990316,000000,1.91136,1.91136,1.67024,1.72215,808389,0
+PTEN.US,D,19990317,000000,1.77326,1.91136,1.7475,1.91136,932209,0
+PTEN.US,D,19990318,000000,1.98902,2.15229,1.98902,2.04895,2798945,0
+PTEN.US,D,19990319,000000,2.04895,2.10077,1.85102,1.91136,987957,0
+PTEN.US,D,19990322,000000,2.04895,2.06629,1.96327,2.0232,947540,0
+PTEN.US,D,19990323,000000,2.04895,2.04895,1.85102,1.8855,1142896,0
+PTEN.US,D,19990324,000000,2.04895,2.15229,1.96327,2.12663,2439811,0
+PTEN.US,D,19990325,000000,2.12663,2.31604,2.11801,2.2556,2002165,0
+PTEN.US,D,19990326,000000,2.2556,2.49663,2.2556,2.45364,12147031,0
+PTEN.US,D,19990329,000000,2.63452,2.77223,2.49663,2.58291,3124157,0
+PTEN.US,D,19990330,000000,2.65187,2.6691,2.41926,2.60877,1297840,0
+PTEN.US,D,19990331,000000,2.60877,2.68614,2.31604,2.39331,2016104,0
+PTEN.US,D,19990401,000000,2.34159,2.58291,2.10077,2.15229,2124120,0
+PTEN.US,D,19990405,000000,2.15229,2.2556,2.15229,2.17814,1249058,0
+PTEN.US,D,19990406,000000,2.23836,2.2556,2.06629,2.15229,982383,0
+PTEN.US,D,19990407,000000,2.06629,2.08353,1.82517,1.8855,1258584,0
+PTEN.US,D,19990408,000000,2.04895,2.15229,1.8855,2.15229,1471602,0
+PTEN.US,D,19990409,000000,2.10077,2.31604,2.04895,2.23836,1025358,0
+PTEN.US,D,19990412,000000,2.23836,2.31604,2.15229,2.15229,741490,0
+PTEN.US,D,19990413,000000,2.16982,2.2042,2.10077,2.15229,537767,0
+PTEN.US,D,19990414,000000,2.12663,2.15229,2.06629,2.10077,607688,0
+PTEN.US,D,19990415,000000,2.12663,2.24718,2.04895,2.17814,1099459,0
+PTEN.US,D,19990416,000000,2.17814,2.55706,2.15229,2.47988,3037508,0
+PTEN.US,D,19990419,000000,2.51406,3.01375,2.51406,2.9875,7812374,0
+PTEN.US,D,19990420,000000,2.8497,2.9875,2.0232,2.92755,3126949,0
+PTEN.US,D,19990421,000000,2.92755,3.01375,2.82414,2.9875,2534825,0
+PTEN.US,D,19990422,000000,2.96164,3.15966,2.96164,3.11697,3189202,0
+PTEN.US,D,19990423,000000,3.09954,3.09954,2.68614,3.01375,1624453,0
+PTEN.US,D,19990426,000000,2.9875,3.01375,2.79839,2.79839,1148936,0
+PTEN.US,D,19990427,000000,2.79839,2.96164,2.74628,2.83276,1473690,0
+PTEN.US,D,19990428,000000,2.89279,3.34086,2.89279,3.22872,3127409,0
+PTEN.US,D,19990429,000000,3.34086,3.39237,3.01375,3.37494,2653760,0
+PTEN.US,D,19990430,000000,3.41814,3.4956,3.34086,3.46985,4754647,0
+PTEN.US,D,19990503,000000,3.4956,3.73672,3.46985,3.65082,2363618,0
+PTEN.US,D,19990504,000000,3.65082,4.0895,3.633,3.99499,3728132,0
+PTEN.US,D,19990505,000000,3.94367,3.97774,3.71077,3.92603,3028453,0
+PTEN.US,D,19990506,000000,4.03817,4.0895,3.97774,4.03817,2278832,0
+PTEN.US,D,19990507,000000,3.97774,4.03817,3.771,3.86591,2355258,0
+PTEN.US,D,19990510,000000,3.84848,3.92603,3.75406,3.87433,1031862,0
+PTEN.US,D,19990511,000000,3.771,3.86591,3.46985,3.4956,1474155,0
+PTEN.US,D,19990512,000000,3.31471,3.44349,3.11697,3.39237,1941536,0
+PTEN.US,D,19990513,000000,3.34086,3.68491,3.34086,3.60734,975183,0
+PTEN.US,D,19990514,000000,3.69373,3.87433,3.56425,3.82281,1333613,0
+PTEN.US,D,19990517,000000,3.71077,3.73672,3.4956,3.58178,605364,0
+PTEN.US,D,19990518,000000,3.54731,3.54731,3.34086,3.35769,856247,0
+PTEN.US,D,19990519,000000,3.17682,3.40951,3.11697,3.34086,1249292,0
+PTEN.US,D,19990520,000000,3.28033,3.42685,3.22872,3.35769,845097,0
+PTEN.US,D,19990521,000000,3.34898,3.69373,3.34086,3.65916,1416315,0
+PTEN.US,D,19990524,000000,3.68491,3.84848,3.34086,3.39237,2062796,0
+PTEN.US,D,19990525,000000,3.39237,3.58178,3.20286,3.22872,1370087,0
+PTEN.US,D,19990526,000000,3.44349,3.4956,3.22872,3.4956,1419795,0
+PTEN.US,D,19990527,000000,3.39237,3.633,3.39237,3.52136,1095977,0
+PTEN.US,D,19990528,000000,3.52136,3.5903,3.44349,3.5903,947306,0
+PTEN.US,D,19990601,000000,3.54731,3.5903,3.35769,3.46985,634399,0
+PTEN.US,D,19990602,000000,3.39237,3.60734,3.39237,3.54731,802818,0
+PTEN.US,D,19990603,000000,3.60734,3.82281,3.58178,3.771,1624219,0
+PTEN.US,D,19990604,000000,3.771,3.84848,3.71077,3.80537,835107,0
+PTEN.US,D,19990607,000000,3.79695,3.87433,3.65916,3.82281,1180298,0
+PTEN.US,D,19990608,000000,3.82281,3.84848,3.771,3.79695,1777303,0
+PTEN.US,D,19990609,000000,3.79695,4.06383,3.65916,3.97774,1428390,0
+PTEN.US,D,19990610,000000,3.87433,4.06383,3.82281,3.95159,922217,0
+PTEN.US,D,19990611,000000,3.92603,4.20143,3.92603,4.20143,1417478,0
+PTEN.US,D,19990614,000000,4.22748,4.30496,4.21005,4.30496,1288551,0
+PTEN.US,D,19990615,000000,4.27909,4.49398,4.27909,4.44266,2353397,0
+PTEN.US,D,19990616,000000,4.44266,4.52003,4.27909,4.33062,1159857,0
+PTEN.US,D,19990617,000000,4.30496,4.30496,4.16746,4.25314,499669,0
+PTEN.US,D,19990618,000000,4.35647,4.63227,4.30496,4.57165,2386157,0
+PTEN.US,D,19990621,000000,4.59759,4.65762,4.40848,4.65762,1609818,0
+PTEN.US,D,19990622,000000,4.57165,4.65762,4.25314,4.25314,1479496,0
+PTEN.US,D,19990623,000000,4.01222,4.38233,3.95159,4.20143,1081109,0
+PTEN.US,D,19990624,000000,4.25314,4.27909,3.97774,3.97774,472258,0
+PTEN.US,D,19990625,000000,4.14111,4.16746,3.90018,3.97774,528006,0
+PTEN.US,D,19990628,000000,4.01222,4.06383,3.95159,3.97774,513141,0
+PTEN.US,D,19990629,000000,3.97774,4.14111,3.92603,4.14111,998175,0
+PTEN.US,D,19990630,000000,4.16746,4.30496,4.06383,4.25314,1210033,0
+PTEN.US,D,19990701,000000,4.21005,4.27909,4.16746,4.22748,589334,0
+PTEN.US,D,19990702,000000,4.25314,4.30496,4.11545,4.29625,488984,0
+PTEN.US,D,19990706,000000,4.29625,4.35647,4.27909,4.33062,904567,0
+PTEN.US,D,19990707,000000,4.27909,4.30496,4.14111,4.25314,341009,0
+PTEN.US,D,19990708,000000,4.27909,4.44266,4.20143,4.27909,662746,0
+PTEN.US,D,19990709,000000,4.20143,4.30496,4.01222,4.16746,543107,0
+PTEN.US,D,19990712,000000,4.06383,4.20143,4.01222,4.0895,1228848,0
+PTEN.US,D,19990713,000000,4.0895,4.14111,4.01222,4.11545,877151,0
+PTEN.US,D,19990714,000000,4.20143,4.30496,4.19282,4.22748,761234,0
+PTEN.US,D,19990715,000000,4.23581,4.29625,4.14111,4.20143,677376,0
+PTEN.US,D,19990716,000000,4.14111,4.20143,4.0895,4.14111,327072,0
+PTEN.US,D,19990719,000000,4.14111,4.25314,3.97774,4.05551,546827,0
+PTEN.US,D,19990720,000000,3.97774,4.03817,3.82281,3.82281,478070,0
+PTEN.US,D,19990721,000000,3.65916,3.771,3.52136,3.771,1439774,0
+PTEN.US,D,19990722,000000,3.73672,3.97774,3.71077,3.84848,667152,0
+PTEN.US,D,19990723,000000,3.82281,3.95159,3.771,3.92603,829995,0
+PTEN.US,D,19990726,000000,3.771,3.90018,3.728,3.73672,539390,0
+PTEN.US,D,19990727,000000,3.82281,3.84004,3.52136,3.60734,587012,0
+PTEN.US,D,19990728,000000,3.65916,3.82281,3.54731,3.82281,536605,0
+PTEN.US,D,19990729,000000,3.80537,3.95159,3.73672,3.87433,707340,0
+PTEN.US,D,19990730,000000,3.97774,4.20143,3.87433,4.14111,1717369,0
+PTEN.US,D,19990802,000000,4.11545,4.20143,3.87433,3.92603,634632,0
+PTEN.US,D,19990803,000000,3.82281,4.03817,3.82281,3.82281,665528,0
+PTEN.US,D,19990804,000000,3.87433,4.03817,3.84848,3.99499,1121529,0
+PTEN.US,D,19990805,000000,4.03817,4.35647,3.90018,4.33062,1980332,0
+PTEN.US,D,19990806,000000,4.30496,4.54599,4.20143,4.35647,1508301,0
+PTEN.US,D,19990809,000000,4.38233,4.81267,4.33062,4.7352,3216611,0
+PTEN.US,D,19990810,000000,4.89904,5.02793,4.68358,4.95056,3799676,0
+PTEN.US,D,19990811,000000,5.00227,5.40656,4.95056,5.35544,3422656,0
+PTEN.US,D,19990812,000000,5.32948,5.3811,5.19169,5.26925,2113668,0
+PTEN.US,D,19990813,000000,5.30333,5.32948,5.13987,5.30333,1025125,0
+PTEN.US,D,19990816,000000,5.2433,5.2433,4.78671,4.87319,1112236,0
+PTEN.US,D,19990817,000000,4.83862,5.3811,4.78671,5.32948,2015174,0
+PTEN.US,D,19990818,000000,5.32948,5.49305,5.21745,5.43281,1923647,0
+PTEN.US,D,19990819,000000,5.43281,5.75952,5.3811,5.5705,2538772,0
+PTEN.US,D,19990820,000000,5.59617,5.94933,5.54495,5.86345,2952726,0
+PTEN.US,D,19990823,000000,5.92377,6.10427,5.86345,6.0268,2295786,0
+PTEN.US,D,19990824,000000,5.94933,6.13013,5.94933,6.00064,1492273,0
+PTEN.US,D,19990825,000000,6.0268,6.13013,5.43281,5.64798,3215916,0
+PTEN.US,D,19990826,000000,5.59617,5.59617,5.13987,5.45827,2060936,0
+PTEN.US,D,19990827,000000,5.3811,5.69949,5.3811,5.49305,1056251,0
+PTEN.US,D,19990830,000000,5.67373,5.69949,5.45827,5.62241,644623,0
+PTEN.US,D,19990831,000000,5.5705,5.81153,5.5705,5.78588,742884,0
+PTEN.US,D,19990901,000000,5.8374,5.92377,5.81153,5.86345,652518,0
+PTEN.US,D,19990902,000000,5.81153,5.8374,5.5705,5.62241,818616,0
+PTEN.US,D,19990903,000000,5.62241,5.73426,5.49305,5.62241,1020246,0
+PTEN.US,D,19990907,000000,5.64798,6.07862,5.62241,6.07862,1580317,0
+PTEN.US,D,19990908,000000,5.8374,6.24188,5.8374,6.13013,1453015,0
+PTEN.US,D,19990909,000000,6.24188,6.53471,6.1645,6.4832,1797974,0
+PTEN.US,D,19990910,000000,6.45705,6.83586,6.43158,6.78455,1679739,0
+PTEN.US,D,19990913,000000,6.80981,7.01685,6.80981,6.97396,1139414,0
+PTEN.US,D,19990914,000000,6.97396,6.9911,6.69817,6.69817,1767078,0
+PTEN.US,D,19990915,000000,6.56067,6.72451,6.35381,6.64664,1885786,0
+PTEN.US,D,19990916,000000,6.64664,6.88767,6.64664,6.80981,848112,0
+PTEN.US,D,19990917,000000,6.75008,7.01685,6.75008,7.01685,1163110,0
+PTEN.US,D,19990920,000000,6.9911,7.21488,6.6725,6.72451,2560835,0
+PTEN.US,D,19990921,000000,6.56067,6.83586,6.50906,6.83586,3729986,0
+PTEN.US,D,19990922,000000,6.69817,6.9911,6.69817,6.88767,646017,0
+PTEN.US,D,19990923,000000,6.91392,6.93929,6.80981,6.86182,881333,0
+PTEN.US,D,19990924,000000,6.72451,6.88767,6.56067,6.80981,791433,0
+PTEN.US,D,19990927,000000,6.80981,6.91392,6.59493,6.88767,1250686,0
+PTEN.US,D,19990928,000000,6.78455,6.83586,6.31934,6.37987,2207519,0
+PTEN.US,D,19990929,000000,6.35381,6.62109,6.31934,6.4832,787023,0
+PTEN.US,D,19990930,000000,6.50906,6.59493,6.40562,6.53471,767971,0
+PTEN.US,D,19991001,000000,6.43158,6.88767,6.40562,6.86182,891554,0
+PTEN.US,D,19991004,000000,6.853,6.86182,6.4832,6.62109,990278,0
+PTEN.US,D,19991005,000000,6.45705,6.4832,5.69949,5.97509,1746870,0
+PTEN.US,D,19991006,000000,5.88921,6.10427,5.78588,6.07862,994929,0
+PTEN.US,D,19991007,000000,6.07862,6.26773,5.78588,5.94933,1373570,0
+PTEN.US,D,19991008,000000,5.5187,5.67373,5.16564,5.16564,2332258,0
+PTEN.US,D,19991011,000000,5.2433,5.86345,5.21745,5.86345,1834912,0
+PTEN.US,D,19991012,000000,6.19055,6.35381,5.73426,5.81153,944981,0
+PTEN.US,D,19991013,000000,6.19055,6.24188,5.97509,6.1645,607920,0
+PTEN.US,D,19991014,000000,6.24188,6.29358,5.97509,6.00064,523364,0
+PTEN.US,D,19991015,000000,5.69949,5.92377,5.62241,5.92377,899688,0
+PTEN.US,D,19991018,000000,5.62241,5.8374,5.62241,5.69949,698983,0
+PTEN.US,D,19991019,000000,5.59617,5.97509,5.59617,5.86345,362148,0
+PTEN.US,D,19991020,000000,5.97509,6.24188,5.81153,6.24188,724536,0
+PTEN.US,D,19991021,000000,6.1645,6.29358,6.0268,6.26773,824191,0
+PTEN.US,D,19991022,000000,6.35381,6.72451,6.31934,6.56067,1441636,0
+PTEN.US,D,19991025,000000,6.64664,6.78455,6.45705,6.59493,594679,0
+PTEN.US,D,19991026,000000,6.4832,6.62109,6.21602,6.35381,740794,0
+PTEN.US,D,19991027,000000,6.35381,6.56067,6.24188,6.31934,351929,0
+PTEN.US,D,19991028,000000,6.24188,6.26773,5.92377,6.07862,955438,0
+PTEN.US,D,19991029,000000,5.97509,6.0268,5.43281,5.5187,1943858,0
+PTEN.US,D,19991101,000000,5.59617,5.64798,5.43281,5.45827,1254868,0
+PTEN.US,D,19991102,000000,5.35544,5.69949,5.32948,5.45827,869719,0
+PTEN.US,D,19991103,000000,5.59617,5.73426,5.43281,5.71673,599788,0
+PTEN.US,D,19991104,000000,5.69949,5.73426,5.49305,5.49305,301525,0
+PTEN.US,D,19991105,000000,5.54495,5.64798,5.43281,5.45827,351696,0
+PTEN.US,D,19991108,000000,5.35544,5.86345,5.21745,5.81153,1202835,0
+PTEN.US,D,19991109,000000,5.92377,6.0268,5.78588,6.0268,621626,0
+PTEN.US,D,19991110,000000,6.00064,6.29358,5.97509,6.26773,747070,0
+PTEN.US,D,19991111,000000,6.21602,6.24188,5.81153,5.81153,719889,0
+PTEN.US,D,19991112,000000,5.73426,6.40562,5.69949,6.40562,793990,0
+PTEN.US,D,19991115,000000,6.38829,6.72451,6.29358,6.69817,1686241,0
+PTEN.US,D,19991117,000000,6.64664,6.97396,6.50906,6.80981,1635136,0
+PTEN.US,D,19991118,000000,6.78455,6.80981,6.40562,6.4832,1127333,0
+PTEN.US,D,19991119,000000,6.4832,6.69817,6.45705,6.62109,423475,0
+PTEN.US,D,19991122,000000,6.6725,6.69817,6.43158,6.45705,592358,0
+PTEN.US,D,19991123,000000,6.31934,6.37987,5.69949,5.88921,550543,0
+PTEN.US,D,19991124,000000,5.94933,6.29358,5.94933,6.05276,675981,0
+PTEN.US,D,19991126,000000,6.0268,6.24188,5.97509,6.10427,186070,0
+PTEN.US,D,19991129,000000,5.97509,6.0268,5.43281,5.43281,1177048,0
+PTEN.US,D,19991130,000000,5.45827,5.67373,5.21745,5.45827,832087,0
+PTEN.US,D,19991201,000000,5.49305,5.75952,5.43281,5.75952,2661423,0
+PTEN.US,D,19991202,000000,5.69949,6.05276,5.45827,6.00064,711988,0
+PTEN.US,D,19991203,000000,5.97509,6.0268,5.81153,5.8374,444149,0
+PTEN.US,D,19991206,000000,5.75952,5.86345,5.3811,5.40656,489217,0
+PTEN.US,D,19991207,000000,5.35544,5.54495,5.11392,5.19169,1023270,0
+PTEN.US,D,19991208,000000,5.00227,5.11392,4.33062,4.9248,5462921,0
+PTEN.US,D,19991209,000000,5.11392,5.16564,4.35647,4.59759,2232834,0
+PTEN.US,D,19991210,000000,4.57165,4.63227,4.25314,4.30496,2006810,0
+PTEN.US,D,19991213,000000,4.46821,4.57165,4.30496,4.49398,3618254,0
+PTEN.US,D,19991214,000000,4.38233,4.7352,4.35647,4.68358,2675826,0
+PTEN.US,D,19991215,000000,4.9248,5.00227,4.70973,4.9248,2613570,0
+PTEN.US,D,19991216,000000,4.78671,5.11392,4.7352,5.06221,1047424,0
+PTEN.US,D,19991217,000000,4.95056,5.11392,4.89904,5.08856,1694376,0
+PTEN.US,D,19991220,000000,4.95056,5.21745,4.95056,5.21745,1498548,0
+PTEN.US,D,19991221,000000,5.11392,5.21745,5.06221,5.21745,682956,0
+PTEN.US,D,19991222,000000,5.31215,5.32948,4.87319,4.89904,646249,0
+PTEN.US,D,19991223,000000,4.83862,5.13987,4.78671,5.13987,711292,0
+PTEN.US,D,19991227,000000,5.11392,5.43281,5.02793,5.35544,1115719,0
+PTEN.US,D,19991228,000000,5.3811,5.78588,5.32948,5.73426,1513412,0
+PTEN.US,D,19991229,000000,5.64798,5.88921,5.59617,5.73426,770061,0
+PTEN.US,D,19991230,000000,5.64798,5.78588,5.35544,5.49305,322429,0
+PTEN.US,D,19991231,000000,5.45827,5.59617,5.30333,5.59617,264352,0
+PTEN.US,D,20000103,000000,5.5705,5.64798,5.16564,5.3811,469239,0
+PTEN.US,D,20000104,000000,5.00227,5.45827,5.00227,5.32948,1029305,0
+PTEN.US,D,20000105,000000,5.19169,5.54495,5.13987,5.49305,802584,0
+PTEN.US,D,20000106,000000,5.40656,5.94933,5.40656,5.88921,1586119,0
+PTEN.US,D,20000107,000000,6.0268,6.10427,5.81153,6.07862,1976384,0
+PTEN.US,D,20000110,000000,6.07862,6.13013,5.81153,5.94933,840913,0
+PTEN.US,D,20000111,000000,5.92377,6.07862,5.86345,6.00064,716866,0
+PTEN.US,D,20000112,000000,5.78588,5.97509,5.78588,5.94933,1004683,0
+PTEN.US,D,20000113,000000,5.86345,6.37987,5.86345,6.37987,962871,0
+PTEN.US,D,20000114,000000,6.43158,6.4832,6.24188,6.40562,1329668,0
+PTEN.US,D,20000118,000000,6.37987,6.78455,6.37987,6.6725,932209,0
+PTEN.US,D,20000119,000000,6.6636,7.10324,6.64664,6.97396,2096712,0
+PTEN.US,D,20000120,000000,7.1288,7.55933,7.1288,7.29195,3211040,0
+PTEN.US,D,20000121,000000,7.29195,7.98976,7.21488,7.96381,2813580,0
+PTEN.US,D,20000124,000000,8.07606,8.15343,7.55933,7.5853,1143593,0
+PTEN.US,D,20000125,000000,7.53338,7.69703,7.10324,7.3186,2038401,0
+PTEN.US,D,20000126,000000,7.24936,7.64512,6.91392,6.93929,1176815,0
+PTEN.US,D,20000127,000000,6.86182,7.15426,6.78455,7.1288,1115256,0
+PTEN.US,D,20000128,000000,6.9911,7.5853,6.9911,7.05113,1019781,0
+PTEN.US,D,20000131,000000,7.18903,7.23222,6.59493,7.15426,653918,0
+PTEN.US,D,20000201,000000,7.15426,7.48197,6.97396,7.42173,382825,0
+PTEN.US,D,20000202,000000,7.48197,8.01563,7.44749,7.64512,2007275,0
+PTEN.US,D,20000203,000000,7.69703,7.80046,7.48197,7.5853,925005,0
+PTEN.US,D,20000204,000000,7.5853,7.64512,7.50752,7.61986,586782,0
+PTEN.US,D,20000207,000000,7.5853,7.9121,7.55933,7.7747,1011881,0
+PTEN.US,D,20000208,000000,7.96381,7.98976,7.36992,7.50752,880175,0
+PTEN.US,D,20000209,000000,7.50752,7.53338,7.36992,7.4045,1774976,0
+PTEN.US,D,20000210,000000,7.4045,7.55933,7.36992,7.48197,846254,0
+PTEN.US,D,20000211,000000,7.61986,7.72289,7.26669,7.36992,677607,0
+PTEN.US,D,20000214,000000,7.38716,7.69703,7.26669,7.64512,1080645,0
+PTEN.US,D,20000215,000000,7.69703,7.7747,7.42173,7.72289,902003,0
+PTEN.US,D,20000216,000000,7.7747,7.96381,7.66265,7.74874,861822,0
+PTEN.US,D,20000217,000000,7.69703,7.9121,7.64512,7.7747,1592157,0
+PTEN.US,D,20000218,000000,7.74874,7.74874,7.3186,7.4045,1054162,0
+PTEN.US,D,20000222,000000,7.26669,7.3186,7.07728,7.3186,555885,0
+PTEN.US,D,20000223,000000,7.15426,7.5853,7.15426,7.53338,786321,0
+PTEN.US,D,20000224,000000,7.48197,7.80046,7.48197,7.74874,2646554,0
+PTEN.US,D,20000225,000000,7.72289,8.48014,7.72289,8.26537,2994534,0
+PTEN.US,D,20000228,000000,7.85177,8.68739,7.74874,8.60981,1793331,0
+PTEN.US,D,20000229,000000,8.58375,9.81434,8.58375,9.81434,2534825,0
+PTEN.US,D,20000301,000000,9.85002,10.3859,9.57362,10.3057,2020752,0
+PTEN.US,D,20000302,000000,10.3859,11.4063,10.3859,11.3211,4075643,0
+PTEN.US,D,20000303,000000,11.2993,11.3559,10.9754,11.1943,3503496,0
+PTEN.US,D,20000306,000000,11.0626,11.4063,11.027,11.3559,1799371,0
+PTEN.US,D,20000307,000000,11.3559,12.3821,11.3211,11.8897,2374071,0
+PTEN.US,D,20000308,000000,11.5956,11.6728,10.5465,10.7614,3314180,0
+PTEN.US,D,20000309,000000,10.6584,10.8119,9.89954,10.8119,1973364,0
+PTEN.US,D,20000310,000000,10.4603,11.6471,10.3325,11.1943,1426767,0
+PTEN.US,D,20000313,000000,10.7068,11.5956,10.5465,11.1061,848808,0
+PTEN.US,D,20000314,000000,11.1061,11.2993,10.7068,10.8485,1306437,0
+PTEN.US,D,20000315,000000,10.6742,10.7961,9.20153,10.0304,492003,0
+PTEN.US,D,20000316,000000,10.0897,11.5172,10.066,11.5172,2050255,0
+PTEN.US,D,20000317,000000,11.0626,11.3559,10.5732,11.1943,1066244,0
+PTEN.US,D,20000320,000000,10.9278,11.1417,10.8119,10.8664,1430480,0
+PTEN.US,D,20000321,000000,11.1061,12.0789,11.027,11.9521,1902973,0
+PTEN.US,D,20000322,000000,11.8135,12.9398,11.5172,12.7506,2073943,0
+PTEN.US,D,20000323,000000,12.826,13.0033,12.5317,12.826,2069070,0
+PTEN.US,D,20000324,000000,12.5882,12.8626,12.396,12.5694,475277,0
+PTEN.US,D,20000327,000000,12.5317,12.7259,11.6202,12.2702,808389,0
+PTEN.US,D,20000328,000000,11.5718,12.2434,11.4063,11.6728,1136860,0
+PTEN.US,D,20000329,000000,11.6202,12.7506,11.5172,12.7259,1956633,0
+PTEN.US,D,20000330,000000,12.6744,13.7235,12.5059,13.3202,3546937,0
+PTEN.US,D,20000331,000000,13.3202,13.672,13.242,13.672,1384721,0
+PTEN.US,D,20000403,000000,13.345,13.8284,13.0785,13.6897,1060899,0
+PTEN.US,D,20000404,000000,13.5848,13.8809,12.5694,12.6149,1849317,0
+PTEN.US,D,20000405,000000,11.8391,12.5882,11.5172,11.7491,1350109,0
+PTEN.US,D,20000406,000000,11.9244,12.4812,11.9244,12.4812,2450958,0
+PTEN.US,D,20000407,000000,12.4812,12.5882,11.5361,11.7084,1959192,0
+PTEN.US,D,20000410,000000,11.7084,12.0533,10.6584,10.6742,1072518,0
+PTEN.US,D,20000411,000000,10.1165,12.1593,10.1165,12.0017,2303222,0
+PTEN.US,D,20000412,000000,11.6728,12.7001,11.6202,12.0533,2073711,0
+PTEN.US,D,20000413,000000,11.9521,12.0533,11.4063,11.5361,442526,0
+PTEN.US,D,20000414,000000,11.4589,11.8391,10.1165,10.3582,1019781,0
+PTEN.US,D,20000417,000000,10.3325,10.3582,8.90998,9.57362,1531071,0
+PTEN.US,D,20000418,000000,9.6598,10.8485,9.52011,10.7872,1489020,0
+PTEN.US,D,20000419,000000,10.8664,11.1943,10.8485,10.9278,1575437,0
+PTEN.US,D,20000420,000000,10.9278,11.969,10.9278,11.7858,581898,0
+PTEN.US,D,20000424,000000,11.4063,12.3226,11.2993,12.2702,1089010,0
+PTEN.US,D,20000425,000000,12.1593,12.3821,11.3211,11.4589,1078322,0
+PTEN.US,D,20000426,000000,11.4589,11.5718,10.9278,11.434,1546166,0
+PTEN.US,D,20000427,000000,11.0873,12.2196,10.9278,12.2196,1162415,0
+PTEN.US,D,20000428,000000,12.3821,12.396,11.5172,12.1593,2205426,0
+PTEN.US,D,20000501,000000,12.1423,12.2196,11.6471,11.7234,1028380,0
+PTEN.US,D,20000502,000000,11.8391,11.969,11.7084,11.7234,679001,0
+PTEN.US,D,20000503,000000,11.7402,12.0274,11.4589,11.6202,772153,0
+PTEN.US,D,20000504,000000,11.5172,11.9244,11.4063,11.8391,753796,0
+PTEN.US,D,20000505,000000,11.6549,12.1593,11.6202,11.9521,512912,0
+PTEN.US,D,20000508,000000,12.0017,12.4306,11.9521,12.0533,1037205,0
+PTEN.US,D,20000509,000000,12.0789,12.7001,11.9521,12.5882,1203064,0
+PTEN.US,D,20000510,000000,12.5059,12.8903,12.4306,12.6485,1108980,0
+PTEN.US,D,20000511,000000,12.6485,12.9121,12.6149,12.826,983538,0
+PTEN.US,D,20000512,000000,12.8626,13.1053,12.4812,12.5317,875527,0
+PTEN.US,D,20000515,000000,12.6485,12.9121,12.5317,12.8091,763558,0
+PTEN.US,D,20000516,000000,12.4812,12.7001,11.8135,12.2702,1072518,0
+PTEN.US,D,20000517,000000,12.2196,12.5694,12.1057,12.2702,678073,0
+PTEN.US,D,20000518,000000,12.3564,12.3564,11.6471,11.6471,641602,0
+PTEN.US,D,20000519,000000,11.6728,11.7858,11.4063,11.4063,362615,0
+PTEN.US,D,20000522,000000,11.5956,11.6471,10.4335,11.0873,722212,0
+PTEN.US,D,20000523,000000,10.8119,11.2469,10.5465,10.6584,755893,0
+PTEN.US,D,20000524,000000,10.6009,11.1883,9.95101,10.7872,873898,0
+PTEN.US,D,20000525,000000,10.5465,10.8664,10.1412,10.2027,589334,0
+PTEN.US,D,20000526,000000,10.2304,10.6584,10.1165,10.3325,718259,0
+PTEN.US,D,20000530,000000,10.3325,10.5465,9.63404,10.3057,972626,0
+PTEN.US,D,20000531,000000,10.2304,10.8951,10.1412,10.3859,2336908,0
+PTEN.US,D,20000601,000000,10.3325,10.7068,9.81434,10.2483,765876,0
+PTEN.US,D,20000602,000000,10.2304,10.5465,9.73806,9.79552,901544,0
+PTEN.US,D,20000605,000000,10.167,10.167,8.44626,8.55771,2382198,0
+PTEN.US,D,20000606,000000,8.87561,9.6598,8.60981,9.55776,2399158,0
+PTEN.US,D,20000607,000000,9.44681,10.1412,9.42006,9.68754,2107163,0
+PTEN.US,D,20000608,000000,9.73806,9.95101,9.6598,9.87775,1946416,0
+PTEN.US,D,20000609,000000,9.96884,10.4959,9.89954,10.4959,2597773,0
+PTEN.US,D,20000612,000000,10.4335,10.6009,9.68754,9.9243,2009136,0
+PTEN.US,D,20000613,000000,9.79552,10.2304,9.71231,10.1412,1341513,0
+PTEN.US,D,20000614,000000,10.0304,10.3859,9.63404,9.63404,1606563,0
+PTEN.US,D,20000615,000000,9.87775,9.89954,9.57362,9.85002,796547,0
+PTEN.US,D,20000616,000000,9.93424,10.2819,9.87775,10.2304,967052,0
+PTEN.US,D,20000619,000000,10.2304,10.2483,9.95101,10.1412,643927,0
+PTEN.US,D,20000620,000000,10.066,10.2027,9.60037,10.167,2145492,0
+PTEN.US,D,20000621,000000,10.3057,11.0873,10.2304,10.8485,2496491,0
+PTEN.US,D,20000622,000000,10.7337,11.0031,10.4959,10.4959,1207478,0
+PTEN.US,D,20000623,000000,10.4523,10.9516,10.4335,10.6584,1173330,0
+PTEN.US,D,20000626,000000,10.6584,11.011,10.6584,10.8664,1515966,0
+PTEN.US,D,20000627,000000,10.8664,10.9754,10.6742,10.9754,445547,0
+PTEN.US,D,20000628,000000,11.0031,11.1417,10.7614,10.9754,669013,0
+PTEN.US,D,20000629,000000,11.0031,12.1057,10.9754,12.0274,1909709,0
+PTEN.US,D,20000630,000000,11.9611,12.6744,11.8897,12.2702,2499747,0
+PTEN.US,D,20000703,000000,12.2702,12.396,12.0017,12.0533,176085,0
+PTEN.US,D,20000705,000000,12.0274,12.0274,11.2191,11.2469,936153,0
+PTEN.US,D,20000706,000000,11.2993,11.5172,10.7872,11.4589,955201,0
+PTEN.US,D,20000707,000000,11.4915,11.9244,11.3559,11.8897,795612,0
+PTEN.US,D,20000710,000000,11.8135,11.8391,11.6202,11.7858,1248360,0
+PTEN.US,D,20000711,000000,11.8135,12.2702,11.7858,12.2196,1009562,0
+PTEN.US,D,20000712,000000,12.1423,12.1849,12.0017,12.0533,789343,0
+PTEN.US,D,20000713,000000,12.1057,12.1593,11.7491,12.1423,585854,0
+PTEN.US,D,20000714,000000,12.0691,12.0789,11.8897,11.969,1908083,0
+PTEN.US,D,20000717,000000,11.9244,11.969,11.3211,11.6202,452280,0
+PTEN.US,D,20000718,000000,11.3379,12.1423,11.3211,11.6728,535912,0
+PTEN.US,D,20000719,000000,11.7858,11.8897,11.5956,11.5956,217198,0
+PTEN.US,D,20000720,000000,11.5956,11.7234,11.027,11.3559,1111769,0
+PTEN.US,D,20000721,000000,11.1696,11.2993,10.5465,10.6009,687134,0
+PTEN.US,D,20000724,000000,10.6672,10.8119,9.57362,9.71231,1205852,0
+PTEN.US,D,20000725,000000,10.0035,10.3325,9.22867,9.52011,1104111,0
+PTEN.US,D,20000726,000000,9.47159,10.3859,9.30892,10.2483,1188895,0
+PTEN.US,D,20000727,000000,10.4147,10.8951,10.2819,10.7068,1152659,0
+PTEN.US,D,20000728,000000,10.7872,10.9754,10.6009,10.6584,875063,0
+PTEN.US,D,20000731,000000,10.6336,10.7337,10.2483,10.7337,772617,0
+PTEN.US,D,20000801,000000,10.7248,12.0533,10.7068,11.027,701072,0
+PTEN.US,D,20000802,000000,11.1943,11.7858,11.1696,11.4915,1078554,0
+PTEN.US,D,20000803,000000,11.434,11.7491,11.4063,11.434,994231,0
+PTEN.US,D,20000804,000000,11.8391,11.8391,11.5361,11.6202,623020,0
+PTEN.US,D,20000807,000000,11.5956,12.0274,11.5956,11.865,683887,0
+PTEN.US,D,20000808,000000,11.7858,11.9521,11.2993,11.2993,741256,0
+PTEN.US,D,20000809,000000,11.444,11.8897,11.2469,11.7234,1257883,0
+PTEN.US,D,20000810,000000,11.7234,11.7858,11.3559,11.3559,583527,0
+PTEN.US,D,20000811,000000,11.4063,11.5172,10.9516,11.5172,428583,0
+PTEN.US,D,20000814,000000,11.434,12.1593,11.2805,12.1593,784697,0
+PTEN.US,D,20000815,000000,12.0789,12.3821,12.0274,12.3226,1405630,0
+PTEN.US,D,20000816,000000,12.1849,12.6149,12.0789,12.6149,1287622,0
+PTEN.US,D,20000817,000000,12.6485,13.3956,12.6149,13.1053,3254705,0
+PTEN.US,D,20000818,000000,12.9676,13.5095,12.9121,13.2945,2211462,0
+PTEN.US,D,20000821,000000,13.672,13.7749,13.0785,13.2162,1032790,0
+PTEN.US,D,20000822,000000,13.2608,13.451,13.242,13.345,886214,0
+PTEN.US,D,20000823,000000,13.345,14.0672,13.3202,14.0672,1658827,0
+PTEN.US,D,20000824,000000,14.0672,14.0672,13.5095,13.8007,699908,0
+PTEN.US,D,20000825,000000,13.8196,13.8284,13.0785,13.4312,523829,0
+PTEN.US,D,20000828,000000,13.345,13.9899,13.345,13.6897,985170,0
+PTEN.US,D,20000829,000000,13.6897,13.8007,13.451,13.5095,1387972,0
+PTEN.US,D,20000830,000000,13.4738,13.6115,12.9398,13.2162,626273,0
+PTEN.US,D,20000831,000000,13.1806,13.5095,13.13,13.5095,525456,0
+PTEN.US,D,20000901,000000,13.4312,13.8284,13.3202,13.7749,418368,0
+PTEN.US,D,20000905,000000,13.6471,13.7235,13.345,13.451,863910,0
+PTEN.US,D,20000906,000000,13.345,14.5833,13.242,14.4734,1144065,0
+PTEN.US,D,20000907,000000,14.4465,15.1708,13.9374,14.8528,2091834,0
+PTEN.US,D,20000908,000000,14.6368,14.6607,14.0186,14.0414,1361491,0
+PTEN.US,D,20000911,000000,14.2564,15.468,14.1276,15.468,2532269,0
+PTEN.US,D,20000912,000000,15.1459,15.1459,14.6101,14.8786,4131166,0
+PTEN.US,D,20000913,000000,14.6784,14.7131,14.0186,14.3694,2200082,0
+PTEN.US,D,20000914,000000,14.3435,14.7398,14.1276,14.7131,1106660,0
+PTEN.US,D,20000915,000000,14.6368,14.9647,14.4465,14.5575,679466,0
+PTEN.US,D,20000918,000000,14.5575,14.7398,13.9899,14.0414,1285063,0
+PTEN.US,D,20000919,000000,14.0672,14.2068,13.242,14.2068,2467220,0
+PTEN.US,D,20000920,000000,14.1812,15.0202,13.9899,14.3694,2138294,0
+PTEN.US,D,20000921,000000,14.3069,14.3069,12.9676,13.242,1120832,0
+PTEN.US,D,20000922,000000,13.1132,13.9633,12.826,13.9374,1494600,0
+PTEN.US,D,20000925,000000,13.8543,13.9137,12.8091,13.7235,1167059,0
+PTEN.US,D,20000926,000000,13.451,14.3941,13.3956,14.2068,582601,0
+PTEN.US,D,20000927,000000,14.2832,14.7754,14.2564,14.7398,1003755,0
+PTEN.US,D,20000928,000000,14.7754,14.826,13.9374,14.6607,953348,0
+PTEN.US,D,20000929,000000,14.5833,14.9647,14.4921,14.7993,778655,0
+PTEN.US,D,20001002,000000,14.8093,15.0916,14.4734,15.0202,759616,0
+PTEN.US,D,20001003,000000,14.9925,15.1192,14.6368,14.826,797940,0
+PTEN.US,D,20001004,000000,14.6101,14.6607,13.5095,13.7482,1273912,0
+PTEN.US,D,20001005,000000,13.7749,13.7749,13.345,13.6471,1565677,0
+PTEN.US,D,20001006,000000,13.5848,13.7749,13.0459,13.0785,674121,0
+PTEN.US,D,20001009,000000,13.2162,13.451,12.8626,12.8903,741026,0
+PTEN.US,D,20001010,000000,12.9121,14.2564,12.8903,14.2068,1390763,0
+PTEN.US,D,20001011,000000,14.1553,14.5347,14.0186,14.2068,1411669,0
+PTEN.US,D,20001012,000000,14.2564,14.8528,13.8809,13.9374,1720157,0
+PTEN.US,D,20001013,000000,13.973,14.1276,13.2945,14.1019,638581,0
+PTEN.US,D,20001016,000000,13.9899,14.0186,12.9398,12.9398,732196,0
+PTEN.US,D,20001017,000000,13.0785,13.7482,13.0459,13.559,1120137,0
+PTEN.US,D,20001018,000000,13.6115,13.7749,13.345,13.5848,1034418,0
+PTEN.US,D,20001019,000000,13.559,14.0672,13.559,13.9374,1020246,0
+PTEN.US,D,20001020,000000,14.0335,14.9647,13.9137,14.8528,997484,0
+PTEN.US,D,20001023,000000,14.826,14.8528,14.1019,14.2306,1340120,0
+PTEN.US,D,20001024,000000,14.1276,14.3069,13.345,13.5332,722674,0
+PTEN.US,D,20001025,000000,13.451,13.672,12.5882,12.6149,2251884,0
+PTEN.US,D,20001026,000000,13.0033,13.345,12.6485,12.7001,1315725,0
+PTEN.US,D,20001027,000000,12.7259,12.9121,12.1057,12.1057,1259281,0
+PTEN.US,D,20001030,000000,11.9244,12.2702,11.5718,11.8897,1968251,0
+PTEN.US,D,20001031,000000,11.8897,12.2613,11.865,12.1057,1655580,0
+PTEN.US,D,20001101,000000,12.3226,12.8626,12.3226,12.826,813504,0
+PTEN.US,D,20001102,000000,12.7833,12.8626,12.0789,12.4812,854850,0
+PTEN.US,D,20001103,000000,12.3385,12.7833,12.2969,12.6149,350304,0
+PTEN.US,D,20001106,000000,12.6485,12.6485,12.1849,12.3226,925704,0
+PTEN.US,D,20001107,000000,12.3059,13.021,12.3059,12.9121,453905,0
+PTEN.US,D,20001108,000000,12.9299,13.345,12.8626,12.8626,348447,0
+PTEN.US,D,20001109,000000,13.0785,13.1806,11.8897,12.4812,830460,0
+PTEN.US,D,20001110,000000,12.4406,12.7001,12.1057,12.1057,267605,0
+PTEN.US,D,20001113,000000,12.1057,12.2702,11.2805,11.5361,569356,0
+PTEN.US,D,20001114,000000,11.6471,12.6744,11.5361,12.3821,1096674,0
+PTEN.US,D,20001115,000000,12.3821,13.13,12.3821,13.0033,815826,0
+PTEN.US,D,20001116,000000,13.13,13.3956,13.0785,13.242,1893679,0
+PTEN.US,D,20001117,000000,13.3113,13.3202,12.8091,12.826,285728,0
+PTEN.US,D,20001120,000000,12.9398,12.9398,12.3564,12.3564,258081,0
+PTEN.US,D,20001121,000000,12.2969,12.9121,12.2434,12.7833,571218,0
+PTEN.US,D,20001122,000000,12.4485,12.5317,12.1057,12.1423,994699,0
+PTEN.US,D,20001124,000000,12.2702,12.7506,12.2196,12.7001,673656,0
+PTEN.US,D,20001127,000000,12.709,12.8091,12.1057,12.2969,426263,0
+PTEN.US,D,20001128,000000,12.5317,12.7833,11.6202,11.8391,1023270,0
+PTEN.US,D,20001129,000000,11.7234,11.8391,10.7068,11.1943,2490453,0
+PTEN.US,D,20001130,000000,11.0031,11.0873,9.68754,10.0304,2906264,0
+PTEN.US,D,20001201,000000,10.2304,10.3582,9.68754,9.9243,2336208,0
+PTEN.US,D,20001204,000000,9.9144,11.0626,9.89954,10.9754,1958495,0
+PTEN.US,D,20001205,000000,11.0873,11.5172,10.8664,10.8951,1485533,0
+PTEN.US,D,20001206,000000,10.9684,11.3559,10.7614,11.1696,1029305,0
+PTEN.US,D,20001207,000000,11.0873,11.6202,11.0031,11.5361,782142,0
+PTEN.US,D,20001208,000000,11.3211,12.3226,11.3211,12.0533,1417011,0
+PTEN.US,D,20001211,000000,12.0533,12.6744,12.0533,12.4812,2117616,0
+PTEN.US,D,20001212,000000,12.3821,13.0459,12.3821,12.9676,1240463,0
+PTEN.US,D,20001213,000000,12.9398,14.1019,12.8903,14.0414,2469079,0
+PTEN.US,D,20001214,000000,13.9999,14.1019,12.8091,13.0459,1180995,0
+PTEN.US,D,20001215,000000,12.9121,13.4738,12.9121,13.2945,904567,0
+PTEN.US,D,20001218,000000,13.3708,13.6897,13.345,13.5095,1998449,0
+PTEN.US,D,20001219,000000,13.5848,15.4471,13.5332,15.4471,3023574,0
+PTEN.US,D,20001220,000000,15.2302,15.2828,14.5347,15.0916,1738742,0
+PTEN.US,D,20001221,000000,15.0648,15.3967,14.9925,15.1459,2340618,0
+PTEN.US,D,20001222,000000,15.2045,15.2302,14.6368,15.1093,1311776,0
+PTEN.US,D,20001226,000000,15.1192,16.3575,15.044,16.3348,2006578,0
+PTEN.US,D,20001227,000000,16.6498,17.0025,15.8494,16.4348,1916915,0
+PTEN.US,D,20001228,000000,16.5656,16.5745,16.1415,16.3348,1279954,0
+PTEN.US,D,20001229,000000,16.4071,16.6854,15.6859,16.0346,1081572,0
+PTEN.US,D,20010102,000000,16.0346,16.1415,15.0202,15.3105,1998449,0
+PTEN.US,D,20010103,000000,15.2549,15.2549,14.1812,14.3069,1540358,0
+PTEN.US,D,20010104,000000,14.2068,14.2832,12.3226,12.8903,5311693,0
+PTEN.US,D,20010105,000000,13.1053,13.8284,13.0033,13.7235,1264857,0
+PTEN.US,D,20010108,000000,13.6471,14.4734,13.6471,14.0186,1019547,0
+PTEN.US,D,20010109,000000,14.199,14.7754,14.0494,14.3941,929884,0
+PTEN.US,D,20010110,000000,14.3268,14.8786,14.2068,14.6607,761934,0
+PTEN.US,D,20010111,000000,14.6607,15.0202,14.4465,14.6101,898056,0
+PTEN.US,D,20010112,000000,14.3694,14.6101,14.1019,14.4209,1908551,0
+PTEN.US,D,20010116,000000,14.4209,15.2828,14.3069,15.1459,1405859,0
+PTEN.US,D,20010117,000000,15.2828,15.3105,14.4734,14.4734,1246039,0
+PTEN.US,D,20010118,000000,14.4734,14.5833,13.2162,13.451,2441436,0
+PTEN.US,D,20010119,000000,13.1806,13.7482,12.9676,13.6471,2082774,0
+PTEN.US,D,20010122,000000,13.6471,13.9374,13.242,13.8284,801655,0
+PTEN.US,D,20010123,000000,13.6382,14.5347,13.6115,14.5347,1157764,0
+PTEN.US,D,20010124,000000,14.5575,14.9925,14.3941,14.826,1149403,0
+PTEN.US,D,20010125,000000,14.7319,15.5215,14.5347,15.3352,1464629,0
+PTEN.US,D,20010126,000000,15.4947,15.5977,15.3352,15.4947,1415846,0
+PTEN.US,D,20010129,000000,15.5215,15.8761,15.3629,15.5977,1016994,0
+PTEN.US,D,20010130,000000,15.5977,16.0911,15.3967,16.0346,1075765,0
+PTEN.US,D,20010131,000000,16.0911,16.3575,15.7652,15.9543,1947807,0
+PTEN.US,D,20010201,000000,15.9792,15.9792,15.2828,15.5215,1155673,0
+PTEN.US,D,20010202,000000,15.5977,15.6334,15.2828,15.4947,1487164,0
+PTEN.US,D,20010205,000000,15.2549,15.3967,14.5665,15.1459,2297879,0
+PTEN.US,D,20010206,000000,15.1955,16.1089,14.9647,16.0673,1013742,0
+PTEN.US,D,20010207,000000,15.9266,16.3081,15.6859,16.1961,1558712,0
+PTEN.US,D,20010208,000000,16.0346,16.1415,15.6621,15.8246,535444,0
+PTEN.US,D,20010209,000000,15.9167,16.0673,15.6859,15.7136,1275076,0
+PTEN.US,D,20010212,000000,15.7048,15.792,15.3629,15.4947,672965,0
+PTEN.US,D,20010213,000000,15.4541,15.8761,15.3352,15.3629,402573,0
+PTEN.US,D,20010214,000000,15.3273,15.8761,15.2828,15.7652,661352,0
+PTEN.US,D,20010215,000000,15.7384,15.8246,14.9925,15.1459,1224437,0
+PTEN.US,D,20010216,000000,15.1619,15.7136,15.0916,15.4471,662973,0
+PTEN.US,D,20010220,000000,15.5621,15.792,15.5215,15.7652,497578,0
+PTEN.US,D,20010221,000000,15.7652,16.6498,15.5977,15.9543,1144990,0
+PTEN.US,D,20010222,000000,15.8761,16.1693,15.4471,15.7384,2334351,0
+PTEN.US,D,20010223,000000,15.6621,16.1871,15.468,15.4947,1953383,0
+PTEN.US,D,20010226,000000,15.4947,16.0673,15.4947,16.0346,1000732,0
+PTEN.US,D,20010227,000000,15.8336,16.0673,15.7652,15.7652,579350,0
+PTEN.US,D,20010228,000000,15.7652,16.0069,15.0648,15.1708,932434,0
+PTEN.US,D,20010301,000000,15.1856,15.7136,15.1708,15.5977,1146153,0
+PTEN.US,D,20010302,000000,15.4947,16.0673,15.4471,16.0673,1322697,0
+PTEN.US,D,20010305,000000,15.9792,16.7866,15.9792,16.4617,1303883,0
+PTEN.US,D,20010306,000000,16.6854,17.1689,16.1415,17.1165,1828641,0
+PTEN.US,D,20010307,000000,17.1957,17.5989,17.1689,17.4087,3054468,0
+PTEN.US,D,20010308,000000,17.5136,17.8139,17.0818,17.0818,2495563,0
+PTEN.US,D,20010309,000000,17.1165,17.2967,16.4963,16.529,1339656,0
+PTEN.US,D,20010312,000000,16.5745,16.5745,16.0069,16.1159,1073904,0
+PTEN.US,D,20010313,000000,16.0762,16.1159,14.6863,15.7136,1985439,0
+PTEN.US,D,20010314,000000,15.3352,16.1961,15.0648,15.2549,1038133,0
+PTEN.US,D,20010315,000000,15.4234,15.4471,14.1553,14.3069,1617249,0
+PTEN.US,D,20010316,000000,14.3268,14.5347,13.2945,13.7235,2829376,0
+PTEN.US,D,20010319,000000,13.8543,14.5347,13.8007,14.5001,1156835,0
+PTEN.US,D,20010320,000000,14.6101,15.1708,14.5932,14.7131,1404233,0
+PTEN.US,D,20010321,000000,15.0262,15.044,13.7749,14.1376,1592860,0
+PTEN.US,D,20010322,000000,14.2068,14.2068,13.0785,13.6115,1256029,0
+PTEN.US,D,20010323,000000,13.7749,14.7398,13.7749,14.4465,1891824,0
+PTEN.US,D,20010326,000000,14.6368,14.928,14.2564,14.3694,1223505,0
+PTEN.US,D,20010327,000000,14.5833,14.5833,13.9137,14.1276,1046030,0
+PTEN.US,D,20010328,000000,13.9137,14.0414,13.451,13.6897,1569858,0
+PTEN.US,D,20010329,000000,13.672,13.7482,12.9676,13.021,999110,0
+PTEN.US,D,20010330,000000,13.13,13.9633,13.1053,13.6115,1194001,0
+PTEN.US,D,20010402,000000,13.4668,13.5095,12.3226,12.4812,2279995,0
+PTEN.US,D,20010403,000000,12.3564,12.6485,11.3211,11.7491,1494826,0
+PTEN.US,D,20010404,000000,11.5172,12.7001,11.4063,12.3821,2025391,0
+PTEN.US,D,20010405,000000,12.396,13.1806,12.396,13.13,1684147,0
+PTEN.US,D,20010406,000000,13.0459,13.2608,12.6149,12.8348,956598,0
+PTEN.US,D,20010409,000000,12.9676,13.7671,12.9577,13.7671,905727,0
+PTEN.US,D,20010410,000000,13.7749,14.619,13.6471,14.086,1187267,0
+PTEN.US,D,20010411,000000,14.2485,14.2922,13.5421,13.559,1027217,0
+PTEN.US,D,20010412,000000,13.6471,14.1019,13.5184,14.0582,1020246,0
+PTEN.US,D,20010416,000000,14.0266,14.619,13.973,14.5932,785160,0
+PTEN.US,D,20010417,000000,14.619,14.9549,14.4209,14.8924,1266944,0
+PTEN.US,D,20010418,000000,14.7131,14.9647,14.1276,14.19,2322039,0
+PTEN.US,D,20010419,000000,14.517,14.517,13.5184,13.559,1096440,0
+PTEN.US,D,20010420,000000,13.5669,13.8809,13.5332,13.664,1614231,0
+PTEN.US,D,20010423,000000,13.7056,14.7398,13.672,14.619,1043942,0
+PTEN.US,D,20010424,000000,14.6457,15.1362,14.1812,14.3268,1607959,0
+PTEN.US,D,20010425,000000,14.3435,15.0648,14.3435,15.0262,843703,0
+PTEN.US,D,20010426,000000,15.0648,15.8246,15.0262,15.6157,1035814,0
+PTEN.US,D,20010427,000000,15.6859,15.8494,14.6963,14.9102,1818648,0
+PTEN.US,D,20010430,000000,14.9826,15.4611,14.722,14.8359,2460484,0
+PTEN.US,D,20010501,000000,15.0262,15.0262,14.2228,14.2832,2454446,0
+PTEN.US,D,20010502,000000,13.9216,13.9473,12.2781,12.3465,5853645,0
+PTEN.US,D,20010503,000000,12.3385,12.5882,12.0017,12.3138,5184165,0
+PTEN.US,D,20010504,000000,12.3138,13.2252,12.3138,13.1716,2264892,0
+PTEN.US,D,20010507,000000,13.345,13.5332,12.5882,12.6485,1792401,0
+PTEN.US,D,20010508,000000,13.2668,13.2668,12.396,12.6298,1285298,0
+PTEN.US,D,20010509,000000,12.8091,14.2068,12.7913,13.345,7103637,0
+PTEN.US,D,20010510,000000,13.6015,13.6471,13.029,13.0874,3773893,0
+PTEN.US,D,20010511,000000,13.1716,13.233,12.8091,12.9121,2512058,0
+PTEN.US,D,20010514,000000,13.2162,13.451,13.0033,13.3282,3398970,0
+PTEN.US,D,20010515,000000,13.3708,13.7749,13.3529,13.7403,3649615,0
+PTEN.US,D,20010516,000000,13.8809,14.1019,13.7749,13.9295,2621467,0
+PTEN.US,D,20010517,000000,14.094,14.3604,13.672,14.1642,2451892,0
+PTEN.US,D,20010518,000000,14.3435,14.9647,14.3268,14.7657,4684960,0
+PTEN.US,D,20010521,000000,15.3005,15.3352,14.6705,15.2045,3737423,0
+PTEN.US,D,20010522,000000,15.3451,15.3451,14.2663,14.3783,2401019,0
+PTEN.US,D,20010523,000000,14.3941,14.4465,13.7749,14.2922,3410116,0
+PTEN.US,D,20010524,000000,14.2989,14.4209,13.7749,13.8107,3063531,0
+PTEN.US,D,20010525,000000,13.8196,14.1465,13.5263,13.6382,2814504,0
+PTEN.US,D,20010529,000000,13.7918,13.9057,13.021,13.1211,2568272,0
+PTEN.US,D,20010530,000000,13.138,13.1716,12.3564,12.5059,6672026,0
+PTEN.US,D,20010531,000000,12.5238,12.9121,12.2702,12.6744,4628048,0
+PTEN.US,D,20010601,000000,12.8803,13.1716,12.717,13.1132,1963839,0
+PTEN.US,D,20010604,000000,13.5184,13.5917,13.1479,13.2668,2045838,0
+PTEN.US,D,20010605,000000,13.4044,13.4412,12.8715,13.1053,3514885,0
+PTEN.US,D,20010606,000000,12.6744,12.8427,12.2117,12.2196,3620580,0
+PTEN.US,D,20010607,000000,12.2434,12.2523,11.5172,11.6202,3314180,0
+PTEN.US,D,20010608,000000,11.6202,12.0889,11.434,12.0106,1934099,0
+PTEN.US,D,20010611,000000,12.1057,12.176,11.3994,11.4063,2344802,0
+PTEN.US,D,20010612,000000,11.3994,12.0106,11.2993,11.759,3273057,0
+PTEN.US,D,20010613,000000,12.0106,12.2434,11.3559,11.3825,2519721,0
+PTEN.US,D,20010614,000000,11.33,11.434,10.8485,10.8852,2347820,0
+PTEN.US,D,20010615,000000,10.919,11.2993,10.9011,11.2033,1951992,0
+PTEN.US,D,20010618,000000,11.1607,11.2735,10.804,10.9437,1909482,0
+PTEN.US,D,20010619,000000,10.9844,11.0794,10.4235,10.5465,4103517,0
+PTEN.US,D,20010620,000000,10.6584,11.0873,10.376,10.8575,4308403,0
+PTEN.US,D,20010621,000000,10.8575,10.8852,9.34369,9.60037,9207545,0
+PTEN.US,D,20010622,000000,9.85893,9.86784,8.88502,9.16824,5592313,0
+PTEN.US,D,20010625,000000,9.41115,9.47159,8.95139,9.17786,4313515,0
+PTEN.US,D,20010626,000000,9.1512,9.88667,9.0674,9.74698,4226641,0
+PTEN.US,D,20010627,000000,9.88667,9.89954,8.78258,8.81666,3449372,0
+PTEN.US,D,20010628,000000,8.78258,8.79933,8.04148,8.24823,7187262,0
+PTEN.US,D,20010629,000000,8.30827,8.60981,6.8958,7.69703,6398844,0
+PTEN.US,D,20010702,000000,8.28241,8.38582,7.5853,7.76588,7384481,0
+PTEN.US,D,20010703,000000,7.62829,8.23931,7.55081,8.04148,3882837,0
+PTEN.US,D,20010705,000000,7.98976,8.35156,7.92944,8.01563,4193653,0
+PTEN.US,D,20010706,000000,8.07606,8.1447,7.55933,7.74874,4649183,0
+PTEN.US,D,20010709,000000,7.78322,7.80046,7.16337,7.30969,5852944,0
+PTEN.US,D,20010710,000000,7.34377,7.47305,6.93017,6.97396,6941491,0
+PTEN.US,D,20010711,000000,6.88767,6.91392,6.37105,6.80981,8583130,0
+PTEN.US,D,20010712,000000,6.6725,6.97396,6.43158,6.46595,9266550,0
+PTEN.US,D,20010713,000000,6.52629,6.93017,6.43158,6.60405,5633429,0
+PTEN.US,D,20010716,000000,6.55184,6.75008,6.05276,6.13013,6488513,0
+PTEN.US,D,20010717,000000,6.24188,6.81892,6.19867,6.74125,10833855,0
+PTEN.US,D,20010718,000000,6.59493,6.69003,6.25068,6.3022,6642294,0
+PTEN.US,D,20010719,000000,6.41415,6.45705,6.17272,6.31102,7523854,0
+PTEN.US,D,20010720,000000,6.43158,6.84468,6.37105,6.81892,8381961,0
+PTEN.US,D,20010723,000000,7.04281,7.18061,6.64664,7.00844,5670593,0
+PTEN.US,D,20010724,000000,7.36149,7.36992,6.45705,6.50033,5901961,0
+PTEN.US,D,20010725,000000,6.7154,7.3186,6.4832,7.29195,8417968,0
+PTEN.US,D,20010726,000000,7.34377,7.49048,7.13751,7.49048,8107625,0
+PTEN.US,D,20010727,000000,7.46442,7.61986,7.18903,7.50752,2161284,0
+PTEN.US,D,20010730,000000,7.53338,7.74874,7.43897,7.52506,2519721,0
+PTEN.US,D,20010731,000000,7.57628,7.69703,7.26669,7.62829,6120785,0
+PTEN.US,D,20010801,000000,7.61085,7.64512,7.2235,7.30969,3844279,0
+PTEN.US,D,20010802,000000,7.42173,7.46442,6.80159,7.02527,5545618,0
+PTEN.US,D,20010803,000000,6.97396,7.01685,6.78455,6.853,3943236,0
+PTEN.US,D,20010806,000000,6.87955,7.01685,6.78455,6.88767,4638501,0
+PTEN.US,D,20010807,000000,6.8958,7.04281,6.86182,6.90511,5154200,0
+PTEN.US,D,20010808,000000,6.91392,6.99982,6.69817,6.78455,9586188,0
+PTEN.US,D,20010809,000000,6.7588,6.88767,6.62941,6.62941,2061398,0
+PTEN.US,D,20010810,000000,6.6636,6.73284,6.52629,6.56928,3146920,0
+PTEN.US,D,20010813,000000,6.6725,6.6725,6.52629,6.52629,2169885,0
+PTEN.US,D,20010814,000000,6.55184,6.64664,6.52629,6.5777,3198725,0
+PTEN.US,D,20010815,000000,6.61238,7.29195,6.56067,7.23222,7696687,0
+PTEN.US,D,20010816,000000,7.49048,7.56766,7.10324,7.16337,9361787,0
+PTEN.US,D,20010817,000000,7.08571,7.13751,6.9911,7.00844,3257263,0
+PTEN.US,D,20010820,000000,6.9911,7.07728,6.81892,7.02527,2192415,0
+PTEN.US,D,20010821,000000,7.05985,7.16337,6.97396,7.04281,3660759,0
+PTEN.US,D,20010822,000000,7.16337,7.41281,6.78455,6.88767,4953261,0
+PTEN.US,D,20010823,000000,6.87955,6.8958,6.56928,6.63803,4636177,0
+PTEN.US,D,20010824,000000,6.64664,6.78455,6.62941,6.73284,1288784,0
+PTEN.US,D,20010827,000000,6.76721,6.83586,6.63803,6.70679,1500869,0
+PTEN.US,D,20010828,000000,6.7154,6.7588,6.45705,6.49151,2957373,0
+PTEN.US,D,20010829,000000,6.52629,6.56067,6.20759,6.35381,5940056,0
+PTEN.US,D,20010830,000000,6.28497,6.31934,5.97509,6.00064,5946796,0
+PTEN.US,D,20010831,000000,6.00064,6.17272,5.91466,6.05276,3248671,0
+PTEN.US,D,20010904,000000,6.06148,6.13013,5.94062,5.94062,3263997,0
+PTEN.US,D,20010905,000000,6.00064,6.0696,5.85443,5.94062,2242590,0
+PTEN.US,D,20010906,000000,5.94062,6.13013,5.88921,6.13013,4395052,0
+PTEN.US,D,20010907,000000,6.17272,6.33698,6.09565,6.13013,6316846,0
+PTEN.US,D,20010910,000000,6.06148,6.34549,6.06148,6.23325,1380306,0
+PTEN.US,D,20010917,000000,6.34549,6.5777,6.14726,6.24188,4465440,0
+PTEN.US,D,20010918,000000,6.35381,6.3969,5.95795,6.20759,3515813,0
+PTEN.US,D,20010919,000000,5.9319,6.05276,5.27777,5.80311,6088730,0
+PTEN.US,D,20010920,000000,5.66522,5.94062,5.46748,5.67373,3298845,0
+PTEN.US,D,20010921,000000,5.59617,5.80311,5.28619,5.45827,7131972,0
+PTEN.US,D,20010924,000000,5.52761,5.52761,4.95889,5.16564,3772035,0
+PTEN.US,D,20010925,000000,5.16564,5.20873,5.06221,5.20873,4798086,0
+PTEN.US,D,20010926,000000,5.26074,5.27777,4.93323,5.02793,2877691,0
+PTEN.US,D,20010927,000000,4.99366,5.19169,4.76115,5.13987,5518208,0
+PTEN.US,D,20010928,000000,5.13987,5.5705,5.13125,5.32076,4155324,0
+PTEN.US,D,20011001,000000,5.31215,5.35544,5.09707,5.23448,2436561,0
+PTEN.US,D,20011002,000000,5.30333,5.3811,5.19169,5.26925,2513221,0
+PTEN.US,D,20011003,000000,5.23448,5.63927,5.08004,5.59617,2874442,0
+PTEN.US,D,20011004,000000,5.69108,6.06148,5.67373,5.98381,3066323,0
+PTEN.US,D,20011005,000000,6.00986,6.09565,5.7512,5.99262,1469508,0
+PTEN.US,D,20011008,000000,6.0268,6.37987,5.88921,6.23325,2627510,0
+PTEN.US,D,20011009,000000,6.26773,6.4832,6.11279,6.42276,1958956,0
+PTEN.US,D,20011010,000000,6.4832,6.69817,6.44,6.69817,4448019,0
+PTEN.US,D,20011011,000000,6.76721,6.90511,6.60405,6.86182,4103987,0
+PTEN.US,D,20011012,000000,6.76721,6.97396,6.62941,6.93017,2856550,0
+PTEN.US,D,20011015,000000,6.97396,6.97396,6.55184,6.62941,1771960,0
+PTEN.US,D,20011016,000000,6.6725,6.97396,6.60405,6.88767,2582440,0
+PTEN.US,D,20011017,000000,6.84468,7.04281,6.82794,6.96524,3231713,0
+PTEN.US,D,20011018,000000,6.94791,6.97396,6.74125,6.81892,2795925,0
+PTEN.US,D,20011019,000000,6.79316,7.11998,6.54322,6.99982,4105379,0
+PTEN.US,D,20011022,000000,7.1288,7.26669,6.78455,7.04281,4597156,0
+PTEN.US,D,20011023,000000,7.16337,7.43006,6.79316,6.93929,5702420,0
+PTEN.US,D,20011024,000000,6.94791,7.11146,6.7154,7.05113,2512058,0
+PTEN.US,D,20011025,000000,6.96524,7.68851,6.93929,7.68851,3963444,0
+PTEN.US,D,20011026,000000,7.69703,8.26537,7.68,8.17928,8273944,0
+PTEN.US,D,20011029,000000,8.22198,8.70463,8.22198,8.59178,6910359,0
+PTEN.US,D,20011030,000000,8.47251,8.48014,7.83464,7.85177,3782488,0
+PTEN.US,D,20011031,000000,7.86941,8.07606,7.57628,7.75726,3885628,0
+PTEN.US,D,20011101,000000,7.73151,8.06724,7.4987,8.00711,2326918,0
+PTEN.US,D,20011102,000000,8.43763,8.54979,8.02415,8.11895,7343826,0
+PTEN.US,D,20011105,000000,8.23931,8.26537,7.85177,7.89506,8177775,0
+PTEN.US,D,20011106,000000,7.92944,8.22198,7.78322,8.17056,29567891,0
+PTEN.US,D,20011107,000000,8.04148,8.60981,8.01563,8.60981,6288043,0
+PTEN.US,D,20011108,000000,8.76584,9.3001,8.68739,9.05977,8758751,0
+PTEN.US,D,20011109,000000,9.19539,9.38659,9.16824,9.33488,6270621,0
+PTEN.US,D,20011112,000000,9.37965,9.38659,8.84965,9.33488,4026165,0
+PTEN.US,D,20011113,000000,9.35993,9.68754,9.21125,9.4379,3268419,0
+PTEN.US,D,20011114,000000,9.03292,9.07581,8.48945,8.53264,4869400,0
+PTEN.US,D,20011115,000000,8.36859,8.36859,7.47305,7.57628,11058255,0
+PTEN.US,D,20011116,000000,7.64512,7.95529,7.4987,7.89506,4887752,0
+PTEN.US,D,20011119,000000,7.88625,8.4202,7.72289,8.40327,7076690,0
+PTEN.US,D,20011120,000000,8.45449,8.90998,8.43763,8.63399,5888954,0
+PTEN.US,D,20011121,000000,8.72216,8.88502,8.31708,8.55771,3504428,0
+PTEN.US,D,20011123,000000,8.45449,8.9184,8.20494,8.82459,1683921,0
+PTEN.US,D,20011126,000000,8.7394,8.74772,8.36859,8.56592,2555494,0
+PTEN.US,D,20011127,000000,8.52452,8.93455,8.48945,8.88502,2557120,0
+PTEN.US,D,20011128,000000,8.7394,9.05115,8.56592,8.72216,4448482,0
+PTEN.US,D,20011129,000000,8.67808,8.92603,8.57474,8.90146,4552088,0
+PTEN.US,D,20011130,000000,8.97993,9.05977,8.69561,8.71373,4424326,0
+PTEN.US,D,20011203,000000,8.68739,9.05977,8.54979,8.7917,3840562,0
+PTEN.US,D,20011204,000000,9.01499,9.2461,8.76584,9.21125,3458662,0
+PTEN.US,D,20011205,000000,9.33488,9.78661,9.31892,9.6598,6801183,0
+PTEN.US,D,20011206,000000,9.64197,9.6499,9.2461,9.35993,2689996,0
+PTEN.US,D,20011207,000000,9.19539,9.60927,9.03292,9.38659,3403149,0
+PTEN.US,D,20011210,000000,9.38659,9.55776,9.1512,9.20153,1432570,0
+PTEN.US,D,20011211,000000,9.28137,9.36984,8.99786,9.05977,3010101,0
+PTEN.US,D,20011212,000000,9.04145,9.14258,8.76584,8.97021,2526690,0
+PTEN.US,D,20011213,000000,8.83321,9.22867,8.7394,8.86738,2428890,0
+PTEN.US,D,20011214,000000,8.95139,9.2461,8.83321,9.16051,3512325,0
+PTEN.US,D,20011217,000000,9.09949,9.13486,8.63399,8.71373,3213359,0
+PTEN.US,D,20011218,000000,8.72216,8.86738,8.63399,8.85877,3438456,0
+PTEN.US,D,20011219,000000,8.86738,9.38659,8.79933,9.22867,3946491,0
+PTEN.US,D,20011220,000000,9.22867,9.41115,9.16824,9.21125,3710709,0
+PTEN.US,D,20011221,000000,9.09949,9.41115,9.09949,9.28137,3852874,0
+PTEN.US,D,20011224,000000,9.37965,9.53003,9.3001,9.5122,1091562,0
+PTEN.US,D,20011226,000000,9.72914,10.5216,9.64197,10.4434,6646935,0
+PTEN.US,D,20011227,000000,10.5632,10.6832,10.1957,10.5216,5984427,0
+PTEN.US,D,20011228,000000,10.5395,11.0794,10.4235,10.5395,9389666,0
+PTEN.US,D,20011231,000000,10.591,10.6584,10.0124,10.0304,3552279,0
+PTEN.US,D,20020102,000000,10.0224,10.0224,9.61721,9.86784,3399199,0
+PTEN.US,D,20020103,000000,9.85893,10.1234,9.68754,9.72914,2672339,0
+PTEN.US,D,20020104,000000,9.77669,10.2304,9.76878,9.98676,2788490,0
+PTEN.US,D,20020107,000000,10.1165,10.1165,9.8401,9.89954,2438646,0
+PTEN.US,D,20020108,000000,9.93424,10.0224,9.64197,9.85002,1984515,0
+PTEN.US,D,20020109,000000,9.76184,10.0035,9.4379,9.85893,4842457,0
+PTEN.US,D,20020110,000000,9.85893,9.89458,9.45573,9.55776,2128998,0
+PTEN.US,D,20020111,000000,9.56668,9.59244,8.84965,8.87561,3421268,0
+PTEN.US,D,20020114,000000,8.61793,8.85877,8.42882,8.6431,4224315,0
+PTEN.US,D,20020115,000000,8.6431,8.96071,8.59178,8.72216,2209143,0
+PTEN.US,D,20020116,000000,8.66935,8.66935,8.2308,8.47251,5066857,0
+PTEN.US,D,20020117,000000,8.4633,8.57474,8.12757,8.30827,2586624,0
+PTEN.US,D,20020118,000000,8.20494,8.47251,8.20494,8.21365,1754771,0
+PTEN.US,D,20020122,000000,8.27409,8.42882,8.22198,8.27409,1548953,0
+PTEN.US,D,20020123,000000,8.2308,8.7394,8.2308,8.70463,2378716,0
+PTEN.US,D,20020124,000000,8.7394,9.3001,8.68739,9.22867,4688211,0
+PTEN.US,D,20020125,000000,9.23748,9.53894,9.16051,9.41115,3298612,0
+PTEN.US,D,20020128,000000,9.47159,9.47159,8.71373,8.85877,2939019,0
+PTEN.US,D,20020129,000000,8.80864,8.84965,8.40327,8.5066,3824761,0
+PTEN.US,D,20020130,000000,8.57474,8.69561,8.18809,8.69561,3155521,0
+PTEN.US,D,20020131,000000,8.71373,9.52011,8.71373,9.33488,5681979,0
+PTEN.US,D,20020201,000000,9.40233,9.68754,9.14258,9.25492,3722322,0
+PTEN.US,D,20020204,000000,9.2461,9.29129,8.93455,9.02439,2498119,0
+PTEN.US,D,20020205,000000,9.01499,9.22867,8.7394,8.97993,3401521,0
+PTEN.US,D,20020206,000000,9.00637,9.4379,8.99786,9.26463,2767584,0
+PTEN.US,D,20020207,000000,9.19539,9.19539,8.83321,8.9184,1863023,0
+PTEN.US,D,20020208,000000,8.99786,9.12545,8.7917,9.09186,2466062,0
+PTEN.US,D,20020211,000000,9.04145,9.52011,8.97993,9.40233,2346201,0
+PTEN.US,D,20020212,000000,9.34369,9.47159,9.12545,9.42006,2595683,0
+PTEN.US,D,20020213,000000,9.41115,9.47159,9.1512,9.40233,1275544,0
+PTEN.US,D,20020214,000000,9.31892,9.79552,9.31892,9.77669,4511898,0
+PTEN.US,D,20020215,000000,9.76184,9.86784,9.47159,9.63404,2840990,0
+PTEN.US,D,20020219,000000,9.60037,9.73806,9.36984,9.63404,1673930,0
+PTEN.US,D,20020220,000000,9.55776,9.62414,8.98854,9.22867,2689763,0
+PTEN.US,D,20020221,000000,9.23748,9.72123,9.22867,9.58352,1963372,0
+PTEN.US,D,20020222,000000,9.56668,10.072,9.37965,10.0224,3299311,0
+PTEN.US,D,20020225,000000,10.0304,10.7148,9.94317,10.6009,5617633,0
+PTEN.US,D,20020226,000000,10.6336,10.6672,10.2206,10.4523,2318319,0
+PTEN.US,D,20020227,000000,10.4603,10.6415,10.3057,10.376,2315298,0
+PTEN.US,D,20020228,000000,10.4335,10.7337,10.3929,10.5306,2517396,0
+PTEN.US,D,20020301,000000,10.6415,10.7148,10.4077,10.7148,2312046,0
+PTEN.US,D,20020304,000000,10.7148,11.3736,10.6009,11.2805,4321881,0
+PTEN.US,D,20020305,000000,11.3379,11.3469,11.0031,11.1696,2818458,0
+PTEN.US,D,20020306,000000,11.1607,11.1607,10.6742,11.1417,3063760,0
+PTEN.US,D,20020307,000000,11.2379,12.0106,11.2191,11.5005,4408761,0
+PTEN.US,D,20020308,000000,11.3211,11.5172,10.919,11.2191,2507410,0
+PTEN.US,D,20020311,000000,11.2469,11.5797,11.1943,11.3736,2054898,0
+PTEN.US,D,20020312,000000,11.2289,11.759,11.1794,11.7302,3079791,0
+PTEN.US,D,20020313,000000,11.8471,12.0274,11.4915,11.5361,4048696,0
+PTEN.US,D,20020314,000000,11.4756,11.4756,10.9754,11.1417,3514419,0
+PTEN.US,D,20020315,000000,10.9844,11.5628,10.9754,11.5093,3605009,0
+PTEN.US,D,20020318,000000,11.6471,12.2523,11.3211,12.2345,2826820,0
+PTEN.US,D,20020319,000000,12.3306,12.3465,11.9521,12.1057,2033992,0
+PTEN.US,D,20020320,000000,11.8818,12.288,11.7491,11.9244,2124586,0
+PTEN.US,D,20020321,000000,11.9433,12.2345,11.6382,12.2345,2066974,0
+PTEN.US,D,20020322,000000,11.9521,12.0106,11.4915,11.5005,2942503,0
+PTEN.US,D,20020325,000000,11.4509,11.7144,11.3063,11.3379,1337329,0
+PTEN.US,D,20020326,000000,11.2993,11.5272,11.1943,11.4261,2436794,0
+PTEN.US,D,20020327,000000,11.5361,12.2266,11.5361,12.2266,2772926,0
+PTEN.US,D,20020328,000000,12.5416,12.8527,12.396,12.8001,6078743,0
+PTEN.US,D,20020401,000000,12.8626,13.2519,12.8091,13.1211,4200393,0
+PTEN.US,D,20020402,000000,13.3202,13.4242,13.0459,13.1211,4563008,0
+PTEN.US,D,20020403,000000,12.9022,12.9022,12.4981,12.6921,5192760,0
+PTEN.US,D,20020404,000000,12.5317,12.7833,12.2345,12.4306,2204492,0
+PTEN.US,D,20020405,000000,12.396,12.6298,12.0533,12.3138,2582673,0
+PTEN.US,D,20020408,000000,12.5317,13.0033,12.5059,12.7427,4018732,0
+PTEN.US,D,20020409,000000,12.5882,12.6921,12.2345,12.2523,1977311,0
+PTEN.US,D,20020410,000000,12.2523,12.6744,12.1593,12.396,2308566,0
+PTEN.US,D,20020411,000000,12.2702,12.606,12.1334,12.4058,2218667,0
+PTEN.US,D,20020412,000000,12.2702,12.3138,11.8391,12.0186,3067945,0
+PTEN.US,D,20020415,000000,12.2345,12.8001,12.2345,12.6654,2379882,0
+PTEN.US,D,20020416,000000,12.8803,13.3796,12.7506,13.1885,4391102,0
+PTEN.US,D,20020417,000000,13.2608,13.8196,13.2608,13.5848,4073319,0
+PTEN.US,D,20020418,000000,13.6808,13.8543,13.4738,13.8196,3053077,0
+PTEN.US,D,20020419,000000,13.7482,14.0266,13.4738,13.9057,1954078,0
+PTEN.US,D,20020422,000000,13.9216,13.9473,13.6015,13.8543,1436757,0
+PTEN.US,D,20020423,000000,13.6897,14.1642,13.6471,13.9295,2030041,0
+PTEN.US,D,20020424,000000,13.7323,13.973,13.559,13.5848,2066974,0
+PTEN.US,D,20020425,000000,13.672,14.0494,13.5768,13.9899,3326717,0
+PTEN.US,D,20020426,000000,14.0266,14.2158,13.871,14.1118,3483290,0
+PTEN.US,D,20020429,000000,13.9295,14.2564,13.7918,13.7918,2087655,0
+PTEN.US,D,20020430,000000,13.7749,13.9295,13.5332,13.7749,2712758,0
+PTEN.US,D,20020501,000000,13.6015,14.19,13.5848,14.0494,2947843,0
+PTEN.US,D,20020502,000000,13.871,14.3435,13.8611,14.2832,1872541,0
+PTEN.US,D,20020503,000000,14.2832,14.7657,14.2306,14.4377,3985512,0
+PTEN.US,D,20020506,000000,14.2832,14.3268,13.8107,13.8107,2648645,0
+PTEN.US,D,20020507,000000,13.7749,13.973,13.6015,13.672,2422390,0
+PTEN.US,D,20020508,000000,13.8543,14.4565,13.8543,14.4465,2657009,0
+PTEN.US,D,20020509,000000,14.3268,14.4565,14.1019,14.1118,1748261,0
+PTEN.US,D,20020510,000000,14.1642,14.7042,14.1553,14.5932,2433541,0
+PTEN.US,D,20020513,000000,14.5001,14.7319,14.3783,14.6863,2621932,0
+PTEN.US,D,20020514,000000,14.8528,14.8924,14.5091,14.6457,2249097,0
+PTEN.US,D,20020515,000000,14.2068,14.4645,13.6977,13.7918,3429166,0
+PTEN.US,D,20020516,000000,13.8196,14.077,13.7819,13.9137,2057219,0
+PTEN.US,D,20020517,000000,13.8611,13.871,13.1716,13.4599,3586198,0
+PTEN.US,D,20020520,000000,13.3796,13.5917,13.242,13.4599,1713186,0
+PTEN.US,D,20020521,000000,13.4312,13.6194,13.2945,13.345,1648378,0
+PTEN.US,D,20020522,000000,13.3202,13.7482,13.2162,13.7323,2086028,0
+PTEN.US,D,20020523,000000,13.6551,13.9137,13.6551,13.8988,1678574,0
+PTEN.US,D,20020524,000000,13.9374,13.9899,13.4242,13.559,949628,0
+PTEN.US,D,20020528,000000,13.5768,13.9473,13.5184,13.672,1585191,0
+PTEN.US,D,20020529,000000,13.5917,13.6015,13.2073,13.3956,2691622,0
+PTEN.US,D,20020530,000000,13.2856,13.3015,12.3564,12.7833,4082383,0
+PTEN.US,D,20020531,000000,12.8348,13.3015,12.7913,13.1559,1746410,0
+PTEN.US,D,20020603,000000,12.9577,12.9854,12.3732,12.4058,1948504,0
+PTEN.US,D,20020604,000000,12.2523,12.7348,11.977,12.1849,3275384,0
+PTEN.US,D,20020605,000000,11.969,12.1423,11.546,12.0533,3323470,0
+PTEN.US,D,20020606,000000,12.1593,12.6218,11.969,12.3138,5280103,0
+PTEN.US,D,20020607,000000,12.2196,12.9676,12.1849,12.7913,3550421,0
+PTEN.US,D,20020610,000000,12.8527,13.0033,12.3059,12.389,2493937,0
+PTEN.US,D,20020611,000000,12.3564,12.4732,11.8314,11.8818,3035421,0
+PTEN.US,D,20020612,000000,11.9343,12.3306,11.8314,12.1593,2426571,0
+PTEN.US,D,20020613,000000,12.2345,12.9676,12.0889,12.5694,3339029,0
+PTEN.US,D,20020614,000000,12.5317,12.7427,12.0274,12.6575,2123424,0
+PTEN.US,D,20020617,000000,12.8803,13.3361,12.8715,13.1646,2495100,0
+PTEN.US,D,20020618,000000,13.1885,13.4828,12.7427,12.8903,2171276,0
+PTEN.US,D,20020619,000000,12.826,13.1716,12.7001,12.8803,1991712,0
+PTEN.US,D,20020620,000000,13.0033,13.3113,12.8001,13.0033,3764136,0
+PTEN.US,D,20020621,000000,12.9577,13.13,12.5694,12.826,5349098,0
+PTEN.US,D,20020624,000000,12.8903,13.0874,12.6921,12.9121,2191254,0
+PTEN.US,D,20020625,000000,13.0785,13.345,12.8001,12.8348,1941536,0
+PTEN.US,D,20020626,000000,12.6654,12.6823,12.3821,12.6149,3109756,0
+PTEN.US,D,20020627,000000,12.6149,12.9764,12.2117,12.3732,2005881,0
+PTEN.US,D,20020628,000000,12.3732,12.6823,12.0611,12.1593,2167790,0
+PTEN.US,D,20020701,000000,12.2117,12.5238,12.0443,12.3465,2585002,0
+PTEN.US,D,20020702,000000,12.4058,12.5416,11.8224,11.8551,2082543,0
+PTEN.US,D,20020703,000000,11.8314,12.5148,11.6382,12.396,2518331,0
+PTEN.US,D,20020705,000000,12.3821,12.7605,12.3732,12.7427,824421,0
+PTEN.US,D,20020708,000000,12.6654,12.818,12.2702,12.3138,1647219,0
+PTEN.US,D,20020709,000000,12.3138,12.4653,12.2117,12.288,1471833,0
+PTEN.US,D,20020710,000000,12.3059,12.6298,11.8391,11.969,1706913,0
+PTEN.US,D,20020711,000000,11.8391,11.873,10.8852,11.2289,4034064,0
+PTEN.US,D,20020712,000000,11.3736,11.4756,10.8308,11.1417,2516933,0
+PTEN.US,D,20020715,000000,11.1417,11.3133,10.2106,10.919,2827745,0
+PTEN.US,D,20020716,000000,10.7,11.2289,10.5465,11.1141,2771067,0
+PTEN.US,D,20020717,000000,11.0972,11.5797,10.8119,11.1943,2696734,0
+PTEN.US,D,20020718,000000,11.2537,11.9521,11.2537,11.3646,4829216,0
+PTEN.US,D,20020719,000000,11.3559,11.3559,10.4147,10.4603,3874705,0
+PTEN.US,D,20020722,000000,10.4603,10.7614,9.56668,10.1858,6360985,0
+PTEN.US,D,20020723,000000,10.1412,10.2304,9.27246,9.35161,4414800,0
+PTEN.US,D,20020724,000000,9.30892,10.4235,8.96071,10.2572,4837581,0
+PTEN.US,D,20020725,000000,10.1581,10.5306,9.70241,9.76878,3268647,0
+PTEN.US,D,20020726,000000,9.66872,9.94317,9.47159,9.76184,1979169,0
+PTEN.US,D,20020729,000000,9.79552,10.2889,9.77669,10.1501,2905331,0
+PTEN.US,D,20020730,000000,10.2977,10.5216,10.0304,10.2977,1794024,0
+PTEN.US,D,20020731,000000,10.2483,10.3682,9.93424,10.2977,1315725,0
+PTEN.US,D,20020801,000000,10.2383,10.5039,9.79552,9.85893,1764988,0
+PTEN.US,D,20020802,000000,10.066,10.072,9.29129,9.37965,2720192,0
+PTEN.US,D,20020805,000000,9.22867,9.5122,8.87561,9.00637,1906690,0
+PTEN.US,D,20020806,000000,9.01499,9.57362,8.99786,9.38659,1671370,0
+PTEN.US,D,20020807,000000,9.45573,9.57362,8.95139,9.26463,2377095,0
+PTEN.US,D,20020808,000000,9.21125,9.89458,9.19539,9.81434,1901811,0
+PTEN.US,D,20020809,000000,9.76878,10.4147,9.38659,10.3057,1826548,0
+PTEN.US,D,20020812,000000,10.3236,10.919,9.94317,10.7068,1993340,0
+PTEN.US,D,20020813,000000,10.7426,10.8119,10.4009,10.4235,1864413,0
+PTEN.US,D,20020814,000000,10.5039,10.9516,10.072,10.804,2896272,0
+PTEN.US,D,20020816,000000,11.4509,11.4509,10.9941,11.2805,2006114,0
+PTEN.US,D,20020819,000000,11.3646,11.5093,10.919,11.3736,1647219,0
+PTEN.US,D,20020820,000000,11.4063,11.4162,10.5465,10.591,3279097,0
+PTEN.US,D,20020821,000000,10.6832,10.7961,10.3859,10.7148,3518363,0
+PTEN.US,D,20020822,000000,10.7614,11.4509,10.6415,11.4261,2768980,0
+PTEN.US,D,20020823,000000,11.3646,11.5093,11.1061,11.1339,2176156,0
+PTEN.US,D,20020826,000000,11.1061,11.5956,10.8951,11.5797,1666496,0
+PTEN.US,D,20020827,000000,11.6044,11.7234,11.2379,11.3559,2604741,0
+PTEN.US,D,20020828,000000,11.2537,11.4162,11.0031,11.2904,2733669,0
+PTEN.US,D,20020829,000000,11.0705,11.2289,10.5732,10.7426,4136042,0
+PTEN.US,D,20020830,000000,10.6832,10.9437,10.6832,10.7524,1950595,0
+PTEN.US,D,20020903,000000,10.7961,10.7961,9.79552,10.0304,3042158,0
+PTEN.US,D,20020904,000000,10.0996,10.2206,9.4379,9.64197,5553519,0
+PTEN.US,D,20020905,000000,9.60037,9.89954,9.46266,9.71231,3817800,0
+PTEN.US,D,20020906,000000,9.9243,10.4147,9.89954,10.3859,3198260,0
+PTEN.US,D,20020909,000000,10.2977,10.5138,10.1957,10.3859,1888343,0
+PTEN.US,D,20020910,000000,10.4235,10.8951,10.3929,10.7872,2703469,0
+PTEN.US,D,20020911,000000,10.804,11.2289,10.7337,10.8208,2057451,0
+PTEN.US,D,20020912,000000,10.7694,10.9516,10.6584,10.7337,3076771,0
+PTEN.US,D,20020913,000000,10.7068,10.9941,10.5732,10.8951,2227028,0
+PTEN.US,D,20020917,000000,10.9595,10.9595,10.4335,10.7337,2803823,0
+PTEN.US,D,20020918,000000,10.7614,11.019,10.7148,10.8951,2696965,0
+PTEN.US,D,20020919,000000,10.8951,11.019,10.4781,10.5138,1316193,0
+PTEN.US,D,20020920,000000,10.5465,10.7426,10.1858,10.2304,2426339,0
+PTEN.US,D,20020923,000000,10.3057,10.6336,10.1581,10.3682,2230978,0
+PTEN.US,D,20020924,000000,10.3682,10.4434,9.9243,10.0035,2722518,0
+PTEN.US,D,20020925,000000,10.0304,10.6257,9.96884,10.5811,3166204,0
+PTEN.US,D,20020926,000000,10.591,11.0467,10.5811,11.027,2677914,0
+PTEN.US,D,20020927,000000,10.9754,11.3133,10.7524,10.9844,3809900,0
+PTEN.US,D,20020930,000000,10.9941,11.1507,10.5543,10.9844,3212663,0
+PTEN.US,D,20021001,000000,10.7,11.1417,10.6088,11.0031,6060154,0
+PTEN.US,D,20021002,000000,10.5039,11.7084,10.4781,11.0031,6341468,0
+PTEN.US,D,20021003,000000,11.0031,11.3736,10.7614,11.0546,3082112,0
+PTEN.US,D,20021004,000000,11.0546,11.3469,10.9684,11.1417,2944358,0
+PTEN.US,D,20021007,000000,11.1339,11.3469,10.7961,10.8308,2118316,0
+PTEN.US,D,20021008,000000,10.7614,10.9941,10.4434,10.7426,2250956,0
+PTEN.US,D,20021009,000000,10.7248,10.8664,10.4959,10.5138,1533389,0
+PTEN.US,D,20021010,000000,10.5039,10.7872,10.3146,10.7614,2575242,0
+PTEN.US,D,20021011,000000,10.7524,11.3211,10.7524,11.1883,2057451,0
+PTEN.US,D,20021014,000000,11.1943,11.8135,11.0794,11.8135,2352004,0
+PTEN.US,D,20021015,000000,11.873,12.4901,11.865,12.396,4104912,0
+PTEN.US,D,20021016,000000,12.3564,12.4812,11.865,12.1593,1910872,0
+PTEN.US,D,20021017,000000,12.176,12.5882,12.1593,12.5317,2529944,0
+PTEN.US,D,20021018,000000,12.4981,12.7259,12.2266,12.5148,3062833,0
+PTEN.US,D,20021021,000000,12.5059,12.717,12.1593,12.6823,1545935,0
+PTEN.US,D,20021022,000000,12.6654,12.6654,12.288,12.606,2178713,0
+PTEN.US,D,20021023,000000,12.5416,12.9121,12.4218,12.8973,3078394,0
+PTEN.US,D,20021024,000000,12.8903,13.0696,12.3226,12.4306,2307405,0
+PTEN.US,D,20021025,000000,12.4218,12.6149,11.8224,12.0017,2630763,0
+PTEN.US,D,20021028,000000,11.9433,12.3732,11.873,12.0106,2407519,0
+PTEN.US,D,20021029,000000,11.9521,12.1593,11.7491,11.9868,1925273,0
+PTEN.US,D,20021030,000000,11.9937,12.598,11.9868,12.4901,1626310,0
+PTEN.US,D,20021031,000000,12.5416,12.8715,12.3138,12.4485,2983155,0
+PTEN.US,D,20021101,000000,12.4485,13.021,12.396,13.0033,1859763,0
+PTEN.US,D,20021104,000000,13.021,13.1559,12.6218,12.6823,1380537,0
+PTEN.US,D,20021105,000000,12.6654,13.0033,12.4485,12.9299,2591035,0
+PTEN.US,D,20021106,000000,12.9211,13.3015,12.9121,13.242,5537487,0
+PTEN.US,D,20021107,000000,13.2766,13.3113,12.7348,12.8715,2058845,0
+PTEN.US,D,20021108,000000,12.9121,13.0607,12.6575,12.8903,1745705,0
+PTEN.US,D,20021111,000000,12.8001,13.13,12.7259,12.8626,2439349,0
+PTEN.US,D,20021112,000000,12.8973,13.0459,12.3642,12.389,2409847,0
+PTEN.US,D,20021113,000000,12.3821,12.4981,11.5093,11.6044,5270351,0
+PTEN.US,D,20021114,000000,11.6471,12.1147,11.6471,12.0889,2698128,0
+PTEN.US,D,20021115,000000,12.0533,12.2196,11.8987,11.969,2867002,0
+PTEN.US,D,20021118,000000,11.9868,12.1681,11.8818,12.0691,1819350,0
+PTEN.US,D,20021119,000000,12.0691,12.396,12.0443,12.176,1819580,0
+PTEN.US,D,20021120,000000,12.176,12.826,12.1513,12.818,1948040,0
+PTEN.US,D,20021121,000000,12.8348,13.1053,12.7348,12.9477,2584532,0
+PTEN.US,D,20021122,000000,12.9477,12.9577,12.6823,12.7506,1439081,0
+PTEN.US,D,20021125,000000,12.7913,12.826,12.4981,12.6823,1955474,0
+PTEN.US,D,20021126,000000,12.6654,12.6823,12.0968,12.1423,2242363,0
+PTEN.US,D,20021127,000000,12.2702,12.5148,12.1849,12.5148,1730609,0
+PTEN.US,D,20021129,000000,12.5148,12.709,12.4901,12.4901,875759,0
+PTEN.US,D,20021202,000000,12.4981,13.3202,12.4732,13.2162,2623790,0
+PTEN.US,D,20021203,000000,13.2073,13.5005,13.1974,13.2668,3301630,0
+PTEN.US,D,20021204,000000,12.8001,12.9299,12.6149,12.8973,2578725,0
+PTEN.US,D,20021205,000000,13.021,13.1974,12.9121,13.0785,2522044,0
+PTEN.US,D,20021206,000000,13.0874,13.5501,12.9299,13.4242,2240967,0
+PTEN.US,D,20021209,000000,13.4044,13.8809,13.3708,13.6115,5080791,0
+PTEN.US,D,20021210,000000,13.664,13.7403,13.4242,13.6551,2931815,0
+PTEN.US,D,20021211,000000,13.5848,13.5917,13.2073,13.4044,2642841,0
+PTEN.US,D,20021212,000000,13.5005,14.1118,13.4599,14.0186,4433152,0
+PTEN.US,D,20021213,000000,14.077,14.2068,13.9137,14.0335,4530715,0
+PTEN.US,D,20021216,000000,14.1186,14.619,14.086,14.5833,5762121,0
+PTEN.US,D,20021217,000000,14.5932,14.6001,13.8284,13.8988,5675012,0
+PTEN.US,D,20021218,000000,13.8611,13.8611,13.345,13.4599,3323470,0
+PTEN.US,D,20021219,000000,13.4738,13.7671,13.2945,13.4599,3705599,0
+PTEN.US,D,20021220,000000,13.5184,13.9295,13.1559,13.7482,13767760,0
+PTEN.US,D,20021223,000000,13.7819,14.086,13.6015,14.0335,2390335,0
+PTEN.US,D,20021224,000000,14.1118,14.1118,13.8543,13.9137,1010023,0
+PTEN.US,D,20021226,000000,13.9473,14.086,13.6015,13.6115,1131977,0
+PTEN.US,D,20021227,000000,13.6294,13.7482,13.0785,13.1885,1843970,0
+PTEN.US,D,20021230,000000,13.2073,13.4242,12.9299,13.0379,1657209,0
+PTEN.US,D,20021231,000000,13.0459,13.0964,12.7259,12.9953,2188466,0
+PTEN.US,D,20030102,000000,13.0537,13.5095,12.9577,13.3529,3431022,0
+PTEN.US,D,20030103,000000,13.3361,13.5005,13.233,13.4312,3487004,0
+PTEN.US,D,20030106,000000,13.4412,13.5005,12.8973,13.021,3979939,0
+PTEN.US,D,20030107,000000,13.0033,13.0033,11.7234,12.1593,6157490,0
+PTEN.US,D,20030108,000000,12.1147,12.3732,12.0106,12.0889,5332835,0
+PTEN.US,D,20030109,000000,12.1513,12.3059,12.0106,12.288,4391102,0
+PTEN.US,D,20030110,000000,12.2702,12.4058,12.0789,12.1949,2638195,0
+PTEN.US,D,20030113,000000,12.2434,12.2523,11.7234,12.0186,4421070,0
+PTEN.US,D,20030114,000000,12.0611,12.2196,11.7144,11.8224,2909515,0
+PTEN.US,D,20030115,000000,11.8987,12.6149,11.873,12.5148,3707920,0
+PTEN.US,D,20030116,000000,12.5416,13.021,12.5148,12.7913,3339029,0
+PTEN.US,D,20030117,000000,12.7427,12.7913,12.4218,12.4406,2181267,0
+PTEN.US,D,20030121,000000,12.4306,12.4653,12.0443,12.0889,2460021,0
+PTEN.US,D,20030122,000000,11.9937,12.4485,11.6549,12.3226,4254282,0
+PTEN.US,D,20030123,000000,12.4901,12.9022,12.2613,12.8348,3414297,0
+PTEN.US,D,20030124,000000,12.9577,12.9577,12.3564,12.4058,2516933,0
+PTEN.US,D,20030127,000000,12.4981,12.6218,11.8135,11.9343,2550617,0
+PTEN.US,D,20030128,000000,11.9433,12.4584,11.9433,12.176,2876297,0
+PTEN.US,D,20030129,000000,12.1513,12.6298,11.7491,12.3821,3921402,0
+PTEN.US,D,20030130,000000,12.4485,13.2162,12.4485,12.7734,5654334,0
+PTEN.US,D,20030131,000000,12.6744,13.242,12.5882,13.138,3288393,0
+PTEN.US,D,20030203,000000,13.13,13.4668,12.9477,13.1479,3196401,0
+PTEN.US,D,20030204,000000,13.242,14.0098,12.9953,13.9899,5909856,0
+PTEN.US,D,20030205,000000,14.0266,14.2922,13.8611,13.8809,4378327,0
+PTEN.US,D,20030206,000000,13.7918,14.1712,13.672,13.8988,2998485,0
+PTEN.US,D,20030207,000000,13.8809,14.1642,13.7056,13.7403,2903242,0
+PTEN.US,D,20030210,000000,13.8611,14.2663,13.7145,14.19,3869603,0
+PTEN.US,D,20030211,000000,14.2762,14.404,13.9899,14.1642,4639424,0
+PTEN.US,D,20030212,000000,14.2158,14.2922,13.7323,13.7749,2588484,0
+PTEN.US,D,20030213,000000,13.8007,13.8611,13.1716,13.3529,3303494,0
+PTEN.US,D,20030214,000000,13.4242,13.8196,13.2945,13.7403,4228499,0
+PTEN.US,D,20030218,000000,13.7403,14.3069,13.7323,14.3069,3095816,0
+PTEN.US,D,20030219,000000,14.2663,14.3783,14.086,14.1812,2694640,0
+PTEN.US,D,20030220,000000,14.2663,14.5001,14.1642,14.3069,2702308,0
+PTEN.US,D,20030221,000000,14.4209,14.7914,14.3604,14.6784,3970879,0
+PTEN.US,D,20030224,000000,14.7914,15.0262,14.6607,14.9736,4018040,0
+PTEN.US,D,20030225,000000,14.9182,15.2828,14.5665,14.7042,6400004,0
+PTEN.US,D,20030226,000000,14.6607,15.2213,14.5001,14.8786,4165776,0
+PTEN.US,D,20030227,000000,14.8439,14.8528,14.1118,14.2922,4565562,0
+PTEN.US,D,20030228,000000,14.3435,14.6963,14.1712,14.2663,4385063,0
+PTEN.US,D,20030303,000000,14.2762,14.2832,13.7918,13.9137,4792980,0
+PTEN.US,D,20030304,000000,13.8363,14.0414,13.7581,13.8988,3393621,0
+PTEN.US,D,20030305,000000,13.8988,14.0672,13.7056,13.8543,3680506,0
+PTEN.US,D,20030306,000000,13.8611,14.2989,13.672,14.2306,4220365,0
+PTEN.US,D,20030307,000000,14.199,14.2922,13.8363,13.9899,3178516,0
+PTEN.US,D,20030310,000000,14.0098,14.1712,13.8988,13.9216,2461649,0
+PTEN.US,D,20030311,000000,13.871,14.1642,13.451,13.5005,2349677,0
+PTEN.US,D,20030312,000000,13.4044,13.4738,13.138,13.4738,3715121,0
+PTEN.US,D,20030313,000000,13.5848,13.8196,13.5184,13.6471,6043199,0
+PTEN.US,D,20030314,000000,13.6471,14.094,13.5848,13.9633,5035726,0
+PTEN.US,D,20030317,000000,13.8988,14.2068,13.7581,13.9374,3956482,0
+PTEN.US,D,20030318,000000,13.8107,14.3783,13.6471,14.3783,3313249,0
+PTEN.US,D,20030319,000000,14.4833,14.5347,14.0098,14.1276,2336675,0
+PTEN.US,D,20030320,000000,13.9137,14.5497,13.8809,14.4209,2155479,0
+PTEN.US,D,20030321,000000,14.6001,14.6368,13.7145,13.8543,5537028,0
+PTEN.US,D,20030324,000000,13.8363,14.0266,13.3796,13.5095,2946911,0
+PTEN.US,D,20030325,000000,13.559,13.8809,13.5095,13.7056,1975915,0
+PTEN.US,D,20030326,000000,13.7145,13.8899,13.4312,13.7323,1649770,0
+PTEN.US,D,20030327,000000,13.6897,14.1276,13.6471,13.9899,2408915,0
+PTEN.US,D,20030328,000000,13.9295,14.5001,13.9216,14.3435,2416118,0
+PTEN.US,D,20030331,000000,14.2396,14.2485,13.8809,13.9137,2326681,0
+PTEN.US,D,20030401,000000,13.9473,14.2068,13.7918,14.1118,2833089,0
+PTEN.US,D,20030402,000000,14.2068,14.3435,13.9295,14.3069,3468190,0
+PTEN.US,D,20030403,000000,14.2158,14.3604,13.8988,14.0098,1780242,0
+PTEN.US,D,20030404,000000,14.1019,14.1465,13.8988,13.9295,1578138,0
+PTEN.US,D,20030407,000000,14.3941,14.3941,13.8196,13.9216,2903457,0
+PTEN.US,D,20030408,000000,13.9057,13.9899,13.6897,13.8543,1481911,0
+PTEN.US,D,20030409,000000,13.871,14.086,13.8107,13.9999,1839052,0
+PTEN.US,D,20030410,000000,14.0494,14.4377,14.0494,14.404,2802626,0
+PTEN.US,D,20030411,000000,14.4209,14.4833,13.973,14.404,2193401,0
+PTEN.US,D,20030414,000000,14.3783,14.4565,14.1118,14.2663,2891267,0
+PTEN.US,D,20030415,000000,14.2396,14.2989,14.077,14.1019,1388482,0
+PTEN.US,D,20030416,000000,14.1465,14.2068,13.8988,13.9295,1577196,0
+PTEN.US,D,20030417,000000,13.9473,14.7131,13.8284,14.5754,2182301,0
+PTEN.US,D,20030421,000000,14.5754,14.6784,14.4465,14.6101,1792229,0
+PTEN.US,D,20030422,000000,14.5754,14.6517,14.4465,14.6368,2854559,0
+PTEN.US,D,20030423,000000,14.6368,14.9102,14.517,14.7914,2640046,0
+PTEN.US,D,20030424,000000,14.7567,14.8924,14.5754,14.7131,1359891,0
+PTEN.US,D,20030425,000000,14.5932,14.6368,14.3168,14.3694,1425586,0
+PTEN.US,D,20030428,000000,14.3347,14.5575,14.1642,14.2663,2043825,0
+PTEN.US,D,20030429,000000,14.2663,14.4377,13.8543,13.9633,2195013,0
+PTEN.US,D,20030430,000000,14.1276,14.3941,14.0672,14.2396,2795770,0
+PTEN.US,D,20030501,000000,14.2068,14.5575,14.077,14.4209,2417440,0
+PTEN.US,D,20030502,000000,14.3168,14.6368,14.2068,14.5427,2963105,0
+PTEN.US,D,20030505,000000,14.5575,14.5932,14.3852,14.4209,2412015,0
+PTEN.US,D,20030506,000000,14.3783,14.4209,13.9999,14.0494,4352561,0
+PTEN.US,D,20030507,000000,13.9999,14.5347,13.973,14.4209,2263587,0
+PTEN.US,D,20030508,000000,14.404,14.5754,14.1186,14.404,2275962,0
+PTEN.US,D,20030509,000000,14.4377,14.5932,14.2228,14.5932,1862129,0
+PTEN.US,D,20030512,000000,14.5754,14.9826,14.4833,14.7914,2579802,0
+PTEN.US,D,20030513,000000,14.7914,15.1708,14.6517,15.1093,3169428,0
+PTEN.US,D,20030514,000000,15.1093,15.1459,14.8093,14.9736,5236579,0
+PTEN.US,D,20030515,000000,14.9647,15.1272,14.9647,15.05,3286269,0
+PTEN.US,D,20030516,000000,15.0568,15.0826,14.8786,14.9449,3412723,0
+PTEN.US,D,20030519,000000,14.9102,15.0112,14.6001,14.6001,3062900,0
+PTEN.US,D,20030520,000000,14.6001,14.6963,14.5001,14.5833,3296324,0
+PTEN.US,D,20030521,000000,14.5932,15.3005,14.5833,15.3005,5243381,0
+PTEN.US,D,20030522,000000,15.2916,15.3967,15.1093,15.1619,4214297,0
+PTEN.US,D,20030523,000000,15.1519,15.4749,15.0648,15.3273,2863421,0
+PTEN.US,D,20030527,000000,15.2828,15.8196,15.1708,15.6958,3424858,0
+PTEN.US,D,20030528,000000,15.678,15.8336,15.3005,15.3699,3159905,0
+PTEN.US,D,20030529,000000,15.4045,15.4611,15.1093,15.1708,1882515,0
+PTEN.US,D,20030530,000000,15.2045,15.8246,14.9182,15.7553,3259972,0
+PTEN.US,D,20030602,000000,15.782,15.9098,15.6523,15.7384,2579792,0
+PTEN.US,D,20030603,000000,15.67,15.7474,15.4045,15.5215,2489978,0
+PTEN.US,D,20030604,000000,15.5383,15.8761,15.5115,15.5383,4560281,0
+PTEN.US,D,20030605,000000,15.5215,15.5383,15.2302,15.3629,4182567,0
+PTEN.US,D,20030606,000000,15.4412,15.6523,14.928,15.0014,3650395,0
+PTEN.US,D,20030609,000000,14.9647,15.2372,14.7567,15.1619,3304238,0
+PTEN.US,D,20030610,000000,15.1619,15.4611,15.035,15.2649,3062608,0
+PTEN.US,D,20030611,000000,15.2828,15.7384,15.1272,15.7285,3776539,0
+PTEN.US,D,20030612,000000,15.7474,15.792,15.1619,15.2549,4307087,0
+PTEN.US,D,20030613,000000,15.2461,15.2549,14.7657,14.7834,4090743,0
+PTEN.US,D,20030616,000000,14.6963,14.7319,13.9473,14.2068,9220324,0
+PTEN.US,D,20030617,000000,14.2485,14.2485,13.9374,14.0266,4777306,0
+PTEN.US,D,20030618,000000,13.973,14.2306,13.7918,13.9899,4177113,0
+PTEN.US,D,20030619,000000,13.973,14.5001,13.8809,14.2485,4432673,0
+PTEN.US,D,20030620,000000,14.3694,14.4833,14.1019,14.2158,3571854,0
+PTEN.US,D,20030623,000000,14.2158,14.404,14.0098,14.1186,3555535,0
+PTEN.US,D,20030624,000000,14.1276,14.4209,14.086,14.1465,4174370,0
+PTEN.US,D,20030625,000000,14.1465,14.5427,14.086,14.3268,2780024,0
+PTEN.US,D,20030626,000000,14.3268,14.6517,14.0098,14.1276,7064620,0
+PTEN.US,D,20030627,000000,14.1276,14.2989,13.9999,14.0098,3147852,0
+PTEN.US,D,20030630,000000,14.077,14.19,13.7235,13.9295,3416918,0
+PTEN.US,D,20030701,000000,13.7749,13.8363,13.3876,13.5848,7530833,0
+PTEN.US,D,20030702,000000,13.559,13.6897,13.3876,13.5917,4007681,0
+PTEN.US,D,20030703,000000,13.4668,13.8988,13.4044,13.559,2525811,0
+PTEN.US,D,20030707,000000,13.6551,13.6551,13.1806,13.3113,2793371,0
+PTEN.US,D,20030708,000000,13.2519,13.4738,13.1132,13.3796,3057704,0
+PTEN.US,D,20030709,000000,13.3708,13.7918,13.3708,13.5421,3265066,0
+PTEN.US,D,20030710,000000,13.5848,13.6194,12.7913,12.9121,5683449,0
+PTEN.US,D,20030711,000000,13.0033,13.021,12.5694,12.826,5041819,0
+PTEN.US,D,20030714,000000,12.8803,12.9477,12.4485,12.4653,4540063,0
+PTEN.US,D,20030715,000000,12.5694,12.6485,12.1593,12.2266,5085368,0
+PTEN.US,D,20030716,000000,12.3138,12.3821,11.9433,12.0691,4147551,0
+PTEN.US,D,20030717,000000,12.1681,12.5059,12.0017,12.4653,4225227,0
+PTEN.US,D,20030718,000000,12.4584,13.13,12.4406,13.0696,5324150,0
+PTEN.US,D,20030721,000000,13.0696,13.233,12.6388,12.6654,3618821,0
+PTEN.US,D,20030722,000000,12.7259,12.7734,12.3226,12.3564,2585722,0
+PTEN.US,D,20030723,000000,12.9577,13.2668,11.8471,12.3821,11687883,0
+PTEN.US,D,20030724,000000,12.4732,12.6388,12.2345,12.2613,3527923,0
+PTEN.US,D,20030725,000000,12.2434,12.3821,12.1245,12.3732,2213873,0
+PTEN.US,D,20030728,000000,12.2434,12.4218,11.8987,11.9244,4194843,0
+PTEN.US,D,20030729,000000,11.873,11.8897,11.3133,11.5956,8546908,0
+PTEN.US,D,20030730,000000,11.5172,11.759,11.0972,11.6549,4071116,0
+PTEN.US,D,20030731,000000,12.0017,12.1423,11.7491,11.8818,4453629,0
+PTEN.US,D,20030801,000000,11.8897,12.0968,11.7858,12.0274,2419604,0
+PTEN.US,D,20030804,000000,12.0274,12.0789,11.6728,11.8055,2182673,0
+PTEN.US,D,20030805,000000,11.8391,12.0106,11.7144,11.7768,2717495,0
+PTEN.US,D,20030806,000000,11.865,11.9868,11.6828,11.8224,3263668,0
+PTEN.US,D,20030807,000000,11.8391,12.4981,11.6549,12.3385,5285134,0
+PTEN.US,D,20030808,000000,12.4058,12.5059,12.0889,12.2969,2041685,0
+PTEN.US,D,20030811,000000,12.3564,12.5148,12.3059,12.4058,2848041,0
+PTEN.US,D,20030812,000000,12.4138,12.6218,12.3642,12.5782,2181570,0
+PTEN.US,D,20030813,000000,12.6388,12.7833,12.4406,12.6149,3080047,0
+PTEN.US,D,20030814,000000,12.6575,12.8427,12.3564,12.5317,5197721,0
+PTEN.US,D,20030815,000000,12.5059,12.7734,12.3732,12.5238,816383,0
+PTEN.US,D,20030818,000000,12.5505,12.7427,12.5505,12.6921,1589276,0
+PTEN.US,D,20030819,000000,12.7605,13.021,12.7427,12.9577,4325653,0
+PTEN.US,D,20030820,000000,12.8803,12.9764,12.7348,12.9022,2437325,0
+PTEN.US,D,20030821,000000,12.9953,13.0459,12.7259,12.9764,2907375,0
+PTEN.US,D,20030822,000000,13.0696,13.0964,12.6485,12.6575,1940220,0
+PTEN.US,D,20030825,000000,12.6575,12.7259,12.5416,12.6388,1908271,0
+PTEN.US,D,20030826,000000,12.6149,12.6485,12.3642,12.598,1759621,0
+PTEN.US,D,20030827,000000,12.606,12.818,12.4584,12.5238,2236794,0
+PTEN.US,D,20030828,000000,12.5238,12.9398,12.2702,12.9022,4727901,0
+PTEN.US,D,20030829,000000,12.8715,12.9676,12.717,12.8427,1440041,0
+PTEN.US,D,20030902,000000,12.9764,13.021,12.4058,12.4812,4434848,0
+PTEN.US,D,20030903,000000,12.5148,12.5148,12.2117,12.288,4079898,0
+PTEN.US,D,20030904,000000,12.2345,12.288,11.8551,12.0363,4053655,0
+PTEN.US,D,20030905,000000,12.0186,12.0533,11.8135,11.9066,2510268,0
+PTEN.US,D,20030908,000000,11.873,12.1334,11.8471,12.0533,3435205,0
+PTEN.US,D,20030909,000000,12.0533,12.0533,11.6202,11.6292,3457672,0
+PTEN.US,D,20030910,000000,11.6202,11.6828,11.4063,11.4162,2993628,0
+PTEN.US,D,20030911,000000,11.4261,11.6648,11.33,11.5718,3083087,0
+PTEN.US,D,20030912,000000,11.4826,11.6648,11.3736,11.6202,1906775,0
+PTEN.US,D,20030915,000000,11.6382,11.9244,11.2735,11.3211,3513113,0
+PTEN.US,D,20030916,000000,11.3646,11.4677,11.2469,11.2993,4662166,0
+PTEN.US,D,20030917,000000,11.4063,11.4063,10.8397,11.011,5060126,0
+PTEN.US,D,20030918,000000,11.1607,11.3646,10.8208,11.3211,6227405,0
+PTEN.US,D,20030919,000000,11.5172,11.5797,11.027,11.4756,4374501,0
+PTEN.US,D,20030922,000000,11.6648,11.7491,11.434,11.5172,4015612,0
+PTEN.US,D,20030923,000000,11.7144,11.7402,11.2379,11.4509,1887670,0
+PTEN.US,D,20030924,000000,11.5866,11.8987,11.5797,11.865,4781890,0
+PTEN.US,D,20030925,000000,11.8391,11.9244,11.6471,11.6471,3560788,0
+PTEN.US,D,20030926,000000,11.6202,11.6828,11.2289,11.3469,2011034,0
+PTEN.US,D,20030929,000000,11.3469,11.5866,11.2904,11.5628,1699341,0
+PTEN.US,D,20030930,000000,11.5718,11.9868,11.5172,11.6549,3261486,0
+PTEN.US,D,20031001,000000,11.6549,12.0274,11.6549,12.0274,3475355,0
+PTEN.US,D,20031002,000000,12.0274,12.2196,11.8471,12.0017,5192354,0
+PTEN.US,D,20031003,000000,12.1513,12.2781,11.9244,12.2266,2471231,0
+PTEN.US,D,20031006,000000,12.2196,12.3306,12.1849,12.2781,2402728,0
+PTEN.US,D,20031007,000000,12.3138,12.3138,12.0186,12.2345,2455851,0
+PTEN.US,D,20031008,000000,12.2434,12.396,12.1147,12.2266,2635434,0
+PTEN.US,D,20031009,000000,12.2029,12.2029,11.9343,12.0691,3159601,0
+PTEN.US,D,20031010,000000,12.0691,12.2434,12.0443,12.1593,2032021,0
+PTEN.US,D,20031013,000000,12.2434,12.2523,11.969,12.0363,2178918,0
+PTEN.US,D,20031014,000000,11.977,11.977,11.6828,11.9066,3188830,0
+PTEN.US,D,20031015,000000,11.9066,11.9066,11.33,11.444,5540983,0
+PTEN.US,D,20031016,000000,11.4162,11.6828,11.3469,11.5172,3207781,0
+PTEN.US,D,20031017,000000,11.5172,11.5272,11.3211,11.3646,2318392,0
+PTEN.US,D,20031020,000000,11.7302,11.8055,11.3211,11.5548,3663904,0
+PTEN.US,D,20031021,000000,11.5866,11.9433,11.546,11.7491,2720897,0
+PTEN.US,D,20031022,000000,11.7084,11.7858,11.4915,11.5548,2069326,0
+PTEN.US,D,20031023,000000,11.5361,11.6134,11.3925,11.434,2769495,0
+PTEN.US,D,20031024,000000,11.3825,11.4261,11.1507,11.3469,1657812,0
+PTEN.US,D,20031027,000000,11.3211,11.4915,11.0794,11.2637,2580410,0
+PTEN.US,D,20031028,000000,11.2637,11.3646,11.0546,11.3133,2062554,0
+PTEN.US,D,20031029,000000,11.3133,11.8897,11.3133,11.6648,6417965,0
+PTEN.US,D,20031030,000000,11.6828,11.7768,11.4756,11.7084,3250151,0
+PTEN.US,D,20031031,000000,11.7402,12.4485,11.6995,12.3059,6154804,0
+PTEN.US,D,20031103,000000,12.3306,12.3821,11.9611,12.0691,2725876,0
+PTEN.US,D,20031104,000000,11.9521,12.2266,11.9155,12.0691,2316508,0
+PTEN.US,D,20031105,000000,12.0968,12.3138,12.0533,12.1949,2205567,0
+PTEN.US,D,20031106,000000,12.288,12.6485,12.2345,12.4901,6981997,0
+PTEN.US,D,20031107,000000,12.5594,12.7001,12.4653,12.5505,3052279,0
+PTEN.US,D,20031110,000000,12.5148,12.6654,12.4138,12.4485,2210997,0
+PTEN.US,D,20031111,000000,12.4138,12.5059,12.3059,12.4058,1689459,0
+PTEN.US,D,20031112,000000,12.3732,12.5782,12.3564,12.5416,1528726,0
+PTEN.US,D,20031113,000000,12.8527,13.0379,12.7675,12.9477,4334268,0
+PTEN.US,D,20031114,000000,12.9477,13.1646,12.818,12.9398,2970410,0
+PTEN.US,D,20031117,000000,12.9121,12.9764,12.6485,12.818,1532474,0
+PTEN.US,D,20031118,000000,12.7605,12.818,12.5505,12.5882,1936506,0
+PTEN.US,D,20031119,000000,12.6149,12.6823,12.3564,12.5059,1286284,0
+PTEN.US,D,20031120,000000,12.5059,12.9121,12.2523,12.3306,2133805,0
+PTEN.US,D,20031121,000000,12.3306,12.3821,12.0274,12.1245,2162244,0
+PTEN.US,D,20031124,000000,12.1423,12.2969,12.0274,12.176,2657717,0
+PTEN.US,D,20031125,000000,12.2029,12.4653,12.1593,12.3226,2352544,0
+PTEN.US,D,20031126,000000,12.3732,12.4584,12.2196,12.3564,1334789,0
+PTEN.US,D,20031128,000000,12.3564,12.4058,12.2969,12.3732,488936,0
+PTEN.US,D,20031201,000000,12.4485,12.717,12.3564,12.6218,2194552,0
+PTEN.US,D,20031202,000000,12.5882,12.826,12.5782,12.7348,1786138,0
+PTEN.US,D,20031203,000000,12.8001,12.8001,12.4406,12.4406,1361184,0
+PTEN.US,D,20031204,000000,12.3821,13.1806,12.3385,13.1053,4435374,0
+PTEN.US,D,20031205,000000,13.13,13.6551,13.0459,13.4915,6379735,0
+PTEN.US,D,20031208,000000,13.4738,13.7749,13.3956,13.7403,2414339,0
+PTEN.US,D,20031209,000000,13.7819,13.8453,13.4412,13.5005,2233292,0
+PTEN.US,D,20031210,000000,13.6551,13.8196,13.4738,13.8196,3247950,0
+PTEN.US,D,20031211,000000,13.7581,13.7671,13.4242,13.5184,3838822,0
+PTEN.US,D,20031212,000000,13.6015,13.7819,13.5263,13.7482,3387808,0
+PTEN.US,D,20031215,000000,13.7323,13.7581,13.4412,13.5005,3331944,0
+PTEN.US,D,20031216,000000,13.3529,13.664,13.3529,13.4144,2987209,0
+PTEN.US,D,20031217,000000,13.4599,13.5184,13.2608,13.4242,3046121,0
+PTEN.US,D,20031218,000000,13.5184,14.2306,13.4828,14.1642,3872796,0
+PTEN.US,D,20031219,000000,14.1812,14.4565,13.973,14.2485,3687993,0
+PTEN.US,D,20031222,000000,14.2485,14.4209,14.0582,14.4209,1955776,0
+PTEN.US,D,20031223,000000,14.3435,14.3435,14.0266,14.1276,2561456,0
+PTEN.US,D,20031224,000000,14.086,14.404,14.086,14.2989,1109990,0
+PTEN.US,D,20031226,000000,14.2663,14.3069,14.1276,14.1376,692170,0
+PTEN.US,D,20031229,000000,14.2306,14.4119,14.1186,14.3435,2016036,0
+PTEN.US,D,20031230,000000,14.3783,14.6001,14.2306,14.4377,2150279,0
+PTEN.US,D,20031231,000000,14.4645,14.5754,14.0335,14.1712,2240935,0
+PTEN.US,D,20040102,000000,14.1465,14.3435,13.9563,14.19,2323544,0
+PTEN.US,D,20040105,000000,14.1642,14.3783,14.0335,14.3604,2381567,0
+PTEN.US,D,20040106,000000,14.4645,14.4833,13.973,14.1186,2417257,0
+PTEN.US,D,20040107,000000,14.1186,14.1642,13.6471,13.7323,3265136,0
+PTEN.US,D,20040108,000000,13.8543,14.3604,13.559,14.2485,3032058,0
+PTEN.US,D,20040109,000000,14.19,14.9736,14.1642,14.5754,5527673,0
+PTEN.US,D,20040112,000000,14.7319,14.7319,14.4209,14.5497,1893430,0
+PTEN.US,D,20040113,000000,14.4833,14.826,14.4645,14.6001,2153875,0
+PTEN.US,D,20040114,000000,14.6963,14.7131,14.0494,14.2228,3168892,0
+PTEN.US,D,20040115,000000,14.1642,14.3435,13.7671,13.8363,3403543,0
+PTEN.US,D,20040116,000000,13.9137,14.404,13.8284,14.2989,2381423,0
+PTEN.US,D,20040120,000000,14.4298,15.1093,14.3604,15.0826,4247323,0
+PTEN.US,D,20040121,000000,15.1272,15.3005,14.8696,15.1459,2725201,0
+PTEN.US,D,20040122,000000,15.1272,15.2372,14.6101,14.6963,4031730,0
+PTEN.US,D,20040123,000000,14.7319,15.6157,14.7319,15.3629,4256431,0
+PTEN.US,D,20040126,000000,15.1619,15.6334,15.1093,15.6157,3327450,0
+PTEN.US,D,20040127,000000,15.6523,15.8494,15.2828,15.4541,3785163,0
+PTEN.US,D,20040128,000000,15.4541,15.7285,15.0826,15.4749,4070175,0
+PTEN.US,D,20040129,000000,15.3451,15.4947,14.928,15.0568,4607238,0
+PTEN.US,D,20040130,000000,15.2372,15.2372,14.7567,14.816,2652802,0
+PTEN.US,D,20040202,000000,14.9004,15.4045,14.8359,15.1619,2243175,0
+PTEN.US,D,20040203,000000,15.1459,15.2302,14.937,15.1619,1868482,0
+PTEN.US,D,20040204,000000,15.1362,15.3798,14.8696,15.1708,2807829,0
+PTEN.US,D,20040205,000000,15.1192,15.2372,14.6517,14.6784,2852164,0
+PTEN.US,D,20040206,000000,14.6705,15.0648,14.6368,15.0112,1857591,0
+PTEN.US,D,20040209,000000,15.1619,15.4412,14.8696,14.8924,6774863,0
+PTEN.US,D,20040210,000000,15.1362,15.5294,14.9925,15.3451,5838777,0
+PTEN.US,D,20040211,000000,15.3005,15.4947,15.1619,15.4471,3094602,0
+PTEN.US,D,20040212,000000,15.3699,15.7553,15.3451,15.4947,4216944,0
+PTEN.US,D,20040213,000000,15.4947,16.0069,15.3273,15.4323,4425342,0
+PTEN.US,D,20040217,000000,15.468,15.571,15.3273,15.5294,2424235,0
+PTEN.US,D,20040218,000000,15.4045,15.5551,15.0916,15.1459,3102178,0
+PTEN.US,D,20040219,000000,15.2213,15.2372,14.9182,14.9449,3478981,0
+PTEN.US,D,20040220,000000,15.0014,15.1272,14.8696,15.035,2033368,0
+PTEN.US,D,20040223,000000,15.0826,15.1093,14.7754,14.928,2851474,0
+PTEN.US,D,20040224,000000,15.0262,15.3967,14.8924,15.3451,3406643,0
+PTEN.US,D,20040225,000000,15.3629,15.6523,15.2213,15.6523,3029826,0
+PTEN.US,D,20040226,000000,15.6523,16.0762,15.5789,15.9266,3326482,0
+PTEN.US,D,20040227,000000,15.886,15.9266,15.4749,15.6157,3302432,0
+PTEN.US,D,20040301,000000,15.6523,16.3744,15.5472,16.3507,3742636,0
+PTEN.US,D,20040302,000000,16.2456,16.529,16.0911,16.2219,2792910,0
+PTEN.US,D,20040303,000000,16.2219,16.2635,16.0842,16.1783,3548955,0
+PTEN.US,D,20040304,000000,16.2129,16.2219,16.0069,16.1415,1717294,0
+PTEN.US,D,20040305,000000,16.1159,16.5121,16.0148,16.1615,2822972,0
+PTEN.US,D,20040308,000000,16.1248,16.4784,15.9712,16.0247,1652299,0
+PTEN.US,D,20040309,000000,16.1248,16.1347,15.5888,15.7136,2621312,0
+PTEN.US,D,20040310,000000,15.6859,15.7206,15.0737,15.2045,4459121,0
+PTEN.US,D,20040311,000000,15.0648,15.4541,14.9182,14.9449,3129234,0
+PTEN.US,D,20040312,000000,14.9925,15.2738,14.9925,15.2649,2582455,0
+PTEN.US,D,20040315,000000,15.1856,15.5383,15.1708,15.3629,2237450,0
+PTEN.US,D,20040316,000000,15.4749,15.4947,15.0994,15.2372,1848998,0
+PTEN.US,D,20040317,000000,15.3005,15.792,15.2461,15.6334,2499956,0
+PTEN.US,D,20040318,000000,15.6523,15.8682,15.5115,15.7136,3645429,0
+PTEN.US,D,20040319,000000,15.782,15.8336,15.3967,15.4045,2259771,0
+PTEN.US,D,20040322,000000,15.2828,15.3967,14.9925,14.9925,2351705,0
+PTEN.US,D,20040323,000000,15.0014,15.1619,14.4833,14.6001,4466330,0
+PTEN.US,D,20040324,000000,14.5932,14.7319,14.0186,14.199,5603440,0
+PTEN.US,D,20040325,000000,14.2922,14.4833,14.2228,14.2989,3254001,0
+PTEN.US,D,20040326,000000,14.3535,14.8439,14.2762,14.5665,2633279,0
+PTEN.US,D,20040329,000000,15.0648,15.1093,14.4645,14.6784,4188337,0
+PTEN.US,D,20040330,000000,14.7754,15.2213,14.7319,15.1272,2881680,0
+PTEN.US,D,20040331,000000,15.1362,15.2549,14.9102,15.2372,2671236,0
+PTEN.US,D,20040401,000000,15.3273,15.3451,14.619,14.6963,3428026,0
+PTEN.US,D,20040402,000000,14.7993,15.05,14.5932,15.044,3528359,0
+PTEN.US,D,20040405,000000,14.9925,15.1856,14.928,15.0262,3442537,0
+PTEN.US,D,20040406,000000,15.0648,15.2461,14.9102,14.928,3581836,0
+PTEN.US,D,20040407,000000,14.928,15.2302,14.7398,15.1093,3731144,0
+PTEN.US,D,20040408,000000,15.2045,15.4045,15.035,15.2828,3297376,0
+PTEN.US,D,20040412,000000,15.3629,15.8682,15.3105,15.7285,2416025,0
+PTEN.US,D,20040413,000000,15.792,15.895,15.3005,15.3451,2924869,0
+PTEN.US,D,20040414,000000,15.3629,15.6254,15.2372,15.6254,3231561,0
+PTEN.US,D,20040415,000000,15.6523,15.9613,15.6157,15.8682,1807103,0
+PTEN.US,D,20040416,000000,15.886,16.1248,15.7652,16.1009,2485945,0
+PTEN.US,D,20040419,000000,16.0842,16.2822,15.895,15.9979,2595952,0
+PTEN.US,D,20040420,000000,15.9266,16.0069,15.6157,15.6157,2872894,0
+PTEN.US,D,20040421,000000,15.6334,15.7048,15.4412,15.6254,1893295,0
+PTEN.US,D,20040422,000000,15.6523,16.2219,15.5888,16.1009,3485670,0
+PTEN.US,D,20040423,000000,16.0247,16.1347,15.792,15.9098,2276823,0
+PTEN.US,D,20040426,000000,15.9712,16.2219,15.9167,15.9613,2005909,0
+PTEN.US,D,20040427,000000,16.1347,16.6954,16.0673,16.5993,5284130,0
+PTEN.US,D,20040428,000000,16.6766,16.842,16.3575,16.4784,3643522,0
+PTEN.US,D,20040429,000000,16.1615,16.1693,15.3699,15.6958,7639951,0
+PTEN.US,D,20040430,000000,15.6859,15.782,15.3967,15.571,4537738,0
+PTEN.US,D,20040503,000000,15.5115,15.6523,15.3798,15.4611,6269041,0
+PTEN.US,D,20040504,000000,15.4045,15.6334,15.2828,15.4541,4219815,0
+PTEN.US,D,20040505,000000,14.6607,14.8696,14.2832,14.7398,9070864,0
+PTEN.US,D,20040506,000000,14.4645,14.7914,14.1465,14.3604,3857673,0
+PTEN.US,D,20040507,000000,14.2396,14.5001,13.6194,13.7918,4405800,0
+PTEN.US,D,20040510,000000,13.672,13.672,12.9854,13.2252,6297675,0
+PTEN.US,D,20040511,000000,13.3282,13.5005,13.242,13.4044,3786644,0
+PTEN.US,D,20040512,000000,13.3956,13.6115,13.1211,13.4312,3460065,0
+PTEN.US,D,20040513,000000,13.345,13.5917,13.3361,13.4828,2699453,0
+PTEN.US,D,20040514,000000,13.3956,13.7482,13.3202,13.451,3986664,0
+PTEN.US,D,20040517,000000,13.3113,13.8809,13.3113,13.7403,4156663,0
+PTEN.US,D,20040518,000000,13.7145,13.7581,13.138,13.2252,3915117,0
+PTEN.US,D,20040519,000000,13.3282,13.345,12.8715,12.8803,6075435,0
+PTEN.US,D,20040520,000000,12.9211,13.1716,12.7001,12.8091,3486721,0
+PTEN.US,D,20040521,000000,12.8715,12.9121,12.4981,12.6298,3652506,0
+PTEN.US,D,20040524,000000,12.7427,13.3956,12.6921,13.2252,4761265,0
+PTEN.US,D,20040525,000000,13.2608,13.451,13.1053,13.2945,3075616,0
+PTEN.US,D,20040526,000000,13.2519,13.3956,12.8973,13.0379,2651678,0
+PTEN.US,D,20040527,000000,13.0459,13.0964,12.7427,12.8527,4237034,0
+PTEN.US,D,20040528,000000,12.7675,13.3282,12.6388,13.1974,3559993,0
+PTEN.US,D,20040601,000000,13.4044,13.5917,13.2668,13.3529,3449649,0
+PTEN.US,D,20040602,000000,13.3708,13.5184,13.2856,13.3956,3185576,0
+PTEN.US,D,20040603,000000,13.3876,13.5669,13.0537,13.0874,3510154,0
+PTEN.US,D,20040604,000000,13.1132,13.1559,12.6149,12.6921,6276459,0
+PTEN.US,D,20040607,000000,12.7833,12.9477,12.5416,12.9022,3597503,0
+PTEN.US,D,20040608,000000,12.9477,13.0964,12.7913,12.826,3396283,0
+PTEN.US,D,20040609,000000,12.8427,12.9121,12.5148,12.6744,3860861,0
+PTEN.US,D,20040610,000000,12.7734,12.9477,12.7506,12.8626,3440581,0
+PTEN.US,D,20040614,000000,12.8626,12.9398,12.717,12.7913,3108484,0
+PTEN.US,D,20040615,000000,13.021,13.4412,13.0112,13.3708,6045393,0
+PTEN.US,D,20040616,000000,13.4738,14.0494,13.451,13.9295,5781422,0
+PTEN.US,D,20040617,000000,13.8543,14.2762,13.7235,14.1376,3745159,0
+PTEN.US,D,20040618,000000,14.0494,14.2228,13.8543,14.0494,3067556,0
+PTEN.US,D,20040621,000000,14.1642,14.19,13.871,13.9137,2180474,0
+PTEN.US,D,20040622,000000,13.9374,14.2485,13.7918,14.2485,3115527,0
+PTEN.US,D,20040623,000000,14.2485,14.4209,13.9216,14.4209,4623810,0
+PTEN.US,D,20040624,000000,14.4209,14.5427,14.0672,14.19,3788239,0
+PTEN.US,D,20040625,000000,14.2068,14.3604,14.1276,14.3604,3462921,0
+PTEN.US,D,20040628,000000,14.4209,14.4209,13.9295,14.0335,2430465,0
+PTEN.US,D,20040629,000000,13.973,14.4209,13.8611,14.2762,2632396,0
+PTEN.US,D,20040630,000000,14.2663,14.4119,14.2068,14.3783,3506737,0
+PTEN.US,D,20040701,000000,14.4921,14.5001,14.0494,14.404,1961059,0
+PTEN.US,D,20040702,000000,14.2068,14.7488,13.8611,14.5347,2898917,0
+PTEN.US,D,20040706,000000,14.928,14.928,14.4377,14.4833,2250200,0
+PTEN.US,D,20040707,000000,14.5249,14.6863,14.2832,14.4565,2565241,0
+PTEN.US,D,20040708,000000,14.7754,14.8924,14.1376,14.2762,2234392,0
+PTEN.US,D,20040709,000000,14.3694,14.4465,14.077,14.4298,1343863,0
+PTEN.US,D,20040712,000000,14.4119,14.4921,13.9473,14.2068,1619820,0
+PTEN.US,D,20040713,000000,14.1276,14.2068,13.8988,14.077,1874762,0
+PTEN.US,D,20040714,000000,13.9899,14.5665,13.9216,14.4921,3068362,0
+PTEN.US,D,20040715,000000,14.5001,15.05,14.2564,14.9549,4127090,0
+PTEN.US,D,20040716,000000,15.0648,15.4412,14.9647,15.1797,3854823,0
+PTEN.US,D,20040719,000000,15.2649,15.4412,15.1797,15.3699,4641304,0
+PTEN.US,D,20040720,000000,15.4412,15.468,14.9925,15.3273,3076191,0
+PTEN.US,D,20040721,000000,15.4611,15.782,15.0112,15.0262,3720022,0
+PTEN.US,D,20040722,000000,15.1459,15.1459,14.6963,14.928,2371865,0
+PTEN.US,D,20040723,000000,14.8616,14.9826,14.6607,14.6705,1747647,0
+PTEN.US,D,20040726,000000,14.722,15.0014,14.5091,14.6607,3185835,0
+PTEN.US,D,20040727,000000,14.7914,15.2738,14.6863,15.1192,3287233,0
+PTEN.US,D,20040728,000000,15.2124,15.4947,14.9736,15.2302,2825137,0
+PTEN.US,D,20040729,000000,15.4848,15.8009,14.9182,15.6157,4033198,0
+PTEN.US,D,20040730,000000,15.6334,15.8246,15.5888,15.6958,1443909,0
+PTEN.US,D,20040802,000000,15.6254,15.7206,15.0826,15.2372,2973148,0
+PTEN.US,D,20040803,000000,15.4471,15.571,15.2372,15.4412,1892573,0
+PTEN.US,D,20040804,000000,15.4749,15.5294,14.937,14.9449,1712802,0
+PTEN.US,D,20040805,000000,14.9449,15.1093,14.3435,14.4921,2817126,0
+PTEN.US,D,20040806,000000,14.3347,14.6101,14.0266,14.19,3479740,0
+PTEN.US,D,20040809,000000,14.2228,14.5497,14.1118,14.4209,2617871,0
+PTEN.US,D,20040810,000000,14.5575,14.7131,14.3783,14.5091,1643334,0
+PTEN.US,D,20040811,000000,14.4645,14.6001,14.1376,14.2762,1760024,0
+PTEN.US,D,20040812,000000,14.2306,14.3783,13.8363,13.9295,1653452,0
+PTEN.US,D,20040813,000000,14.1276,14.2989,13.9374,14.094,1090024,0
+PTEN.US,D,20040816,000000,14.19,14.3852,13.9899,14.2068,972175,0
+PTEN.US,D,20040817,000000,14.1276,14.1642,13.5095,13.7056,2820511,0
+PTEN.US,D,20040818,000000,13.8196,13.8611,13.5501,13.7819,2388233,0
+PTEN.US,D,20040819,000000,13.8611,14.3347,13.7749,14.077,2403915,0
+PTEN.US,D,20040820,000000,14.3347,14.5932,14.1712,14.3168,1991972,0
+PTEN.US,D,20040823,000000,14.4119,14.4298,13.9899,14.1186,1181535,0
+PTEN.US,D,20040824,000000,14.2228,14.2396,13.5184,13.7323,4557490,0
+PTEN.US,D,20040825,000000,13.5917,14.3268,13.5184,14.2989,2932337,0
+PTEN.US,D,20040826,000000,14.3268,14.7754,14.199,14.7131,2637839,0
+PTEN.US,D,20040827,000000,14.6863,14.8528,14.619,14.826,1591944,0
+PTEN.US,D,20040830,000000,14.8696,14.928,14.3852,14.5497,1462631,0
+PTEN.US,D,20040831,000000,14.6269,14.9449,14.5249,14.9102,1681265,0
+PTEN.US,D,20040901,000000,14.9826,15.3629,14.816,15.3451,2175561,0
+PTEN.US,D,20040902,000000,15.3451,15.4947,15.2372,15.3184,1542196,0
+PTEN.US,D,20040903,000000,15.3352,15.6254,15.1856,15.5294,1212709,0
+PTEN.US,D,20040907,000000,15.6334,15.7206,15.1856,15.4234,1712301,0
+PTEN.US,D,20040908,000000,15.3451,15.5215,15.1459,15.1708,1678461,0
+PTEN.US,D,20040909,000000,15.1519,15.6067,15.1519,15.5789,1933804,0
+PTEN.US,D,20040910,000000,15.5215,15.5789,15.2549,15.3184,1451896,0
+PTEN.US,D,20040913,000000,15.4947,15.678,15.4045,15.6067,1834606,0
+PTEN.US,D,20040914,000000,15.5789,15.9356,15.5115,15.8009,2688697,0
+PTEN.US,D,20040915,000000,15.7048,16.3575,15.5551,15.9712,2703512,0
+PTEN.US,D,20040916,000000,16.0762,16.2041,15.792,16.1009,2671174,0
+PTEN.US,D,20040917,000000,16.2041,16.3665,16.1415,16.3169,2363092,0
+PTEN.US,D,20040920,000000,16.3507,16.633,16.2635,16.3001,2083148,0
+PTEN.US,D,20040921,000000,16.3417,16.5656,16.1693,16.5478,2016150,0
+PTEN.US,D,20040922,000000,16.529,16.625,16.3081,16.4784,2261823,0
+PTEN.US,D,20040923,000000,16.4447,16.6083,16.2041,16.4348,1516707,0
+PTEN.US,D,20040924,000000,16.5121,17.1165,16.3823,16.8667,2546357,0
+PTEN.US,D,20040927,000000,16.5745,16.7866,16.1871,16.3348,4526062,0
+PTEN.US,D,20040928,000000,16.633,16.739,16.3665,16.6498,1633925,0
+PTEN.US,D,20040929,000000,16.6854,16.747,16.1515,16.3665,2238642,0
+PTEN.US,D,20040930,000000,16.4617,16.6161,16.3169,16.4161,1966570,0
+PTEN.US,D,20041001,000000,16.5478,16.9173,16.3169,16.8053,2423082,0
+PTEN.US,D,20041004,000000,16.8588,16.8757,16.5042,16.625,1889870,0
+PTEN.US,D,20041005,000000,16.6686,16.7776,16.5745,16.6161,2327329,0
+PTEN.US,D,20041006,000000,16.6161,17.3383,16.5824,17.2788,4145903,0
+PTEN.US,D,20041007,000000,17.3828,17.6067,16.9599,17.0539,2752841,0
+PTEN.US,D,20041008,000000,17.1075,17.3224,16.8341,17.1857,2685386,0
+PTEN.US,D,20041011,000000,17.3562,17.4334,16.7866,16.8757,2007143,0
+PTEN.US,D,20041012,000000,16.8242,17.0629,16.2922,16.3169,2586581,0
+PTEN.US,D,20041013,000000,16.3001,16.3001,15.3699,15.9167,5179695,0
+PTEN.US,D,20041014,000000,16.1693,16.529,15.8494,16.2822,2809976,0
+PTEN.US,D,20041015,000000,16.4348,16.5745,16.1415,16.2922,1738020,0
+PTEN.US,D,20041018,000000,16.6083,16.8242,16.1415,16.3001,2705014,0
+PTEN.US,D,20041019,000000,16.2734,16.4447,16.0515,16.1783,1933926,0
+PTEN.US,D,20041020,000000,16.1347,16.9352,16.1347,16.7964,2180918,0
+PTEN.US,D,20041021,000000,16.9262,17.2125,16.7538,17.1263,1431900,0
+PTEN.US,D,20041022,000000,17.1768,17.2215,16.7538,16.9352,1449053,0
+PTEN.US,D,20041025,000000,16.8667,16.9767,16.5042,16.7627,1101520,0
+PTEN.US,D,20041026,000000,16.9935,17.2868,16.9519,17.1768,1947837,0
+PTEN.US,D,20041027,000000,17.2215,17.5236,16.529,16.7706,3520953,0
+PTEN.US,D,20041028,000000,16.7211,16.8519,16.0426,16.3268,3197684,0
+PTEN.US,D,20041029,000000,16.4784,16.6419,16.1089,16.5557,2153717,0
+PTEN.US,D,20041101,000000,16.7866,16.8836,16.3507,16.4617,2378876,0
+PTEN.US,D,20041102,000000,16.519,16.5557,16.0584,16.2129,2350158,0
+PTEN.US,D,20041103,000000,16.6954,16.9083,16.2734,16.6587,3370119,0
+PTEN.US,D,20041104,000000,16.747,16.9173,16.4547,16.4547,2900670,0
+PTEN.US,D,20041105,000000,16.8341,16.8519,16.3982,16.5478,2576728,0
+PTEN.US,D,20041108,000000,16.4874,16.5478,15.8196,15.8682,3170982,0
+PTEN.US,D,20041109,000000,15.773,16.0069,15.5383,15.9266,2405588,0
+PTEN.US,D,20041110,000000,15.9,16.3744,15.7285,16.1693,2095178,0
+PTEN.US,D,20041111,000000,16.2922,16.3268,15.9098,16.2456,1726904,0
+PTEN.US,D,20041112,000000,16.1693,16.6587,16.0842,16.5914,1757033,0
+PTEN.US,D,20041115,000000,16.2456,16.3417,15.5472,15.7285,3962754,0
+PTEN.US,D,20041116,000000,15.6433,15.9613,15.6254,15.792,1744583,0
+PTEN.US,D,20041117,000000,15.6254,16.1615,15.5888,16.1515,2842230,0
+PTEN.US,D,20041118,000000,16.1347,16.8995,15.988,16.842,3859484,0
+PTEN.US,D,20041119,000000,16.8588,17.0451,16.6083,16.8519,4423451,0
+PTEN.US,D,20041122,000000,17.0381,17.0906,16.5993,16.9935,1980012,0
+PTEN.US,D,20041123,000000,16.9668,17.2788,16.9173,17.1957,3426114,0
+PTEN.US,D,20041124,000000,17.2641,17.3047,16.8916,17.2967,2751601,0
+PTEN.US,D,20041126,000000,17.3126,17.5038,17.2491,17.3998,1183718,0
+PTEN.US,D,20041129,000000,17.4334,17.5989,16.729,17.2641,2502100,0
+PTEN.US,D,20041130,000000,17.2215,17.476,17.1075,17.2313,2018879,0
+PTEN.US,D,20041201,000000,17.1857,17.2641,16.3417,16.529,3551309,0
+PTEN.US,D,20041202,000000,16.3268,16.3902,15.4749,16.1248,4657757,0
+PTEN.US,D,20041203,000000,15.792,16.4161,15.7652,16.1783,1479584,0
+PTEN.US,D,20041206,000000,16.3575,16.3823,15.886,16.1961,2473413,0
+PTEN.US,D,20041207,000000,16.1009,16.1783,15.6334,15.678,2138949,0
+PTEN.US,D,20041208,000000,15.5789,16.0584,15.4145,15.8582,2168879,0
+PTEN.US,D,20041209,000000,15.9167,16.3169,15.8424,16.2219,2062769,0
+PTEN.US,D,20041210,000000,16.2219,16.3982,15.8494,16.1009,2158642,0
+PTEN.US,D,20041213,000000,16.1159,16.3348,15.988,16.0515,2717522,0
+PTEN.US,D,20041214,000000,16.1871,16.3575,16.0515,16.3348,1711417,0
+PTEN.US,D,20041215,000000,16.4348,16.7211,16.2635,16.7132,2278294,0
+PTEN.US,D,20041216,000000,16.729,16.8667,16.4259,16.5914,3423865,0
+PTEN.US,D,20041217,000000,16.842,17.2491,16.4963,16.4963,11337235,0
+PTEN.US,D,20041220,000000,16.7034,16.944,16.6083,16.8667,3408142,0
+PTEN.US,D,20041221,000000,16.9599,17.1957,16.8341,17.1768,1880382,0
+PTEN.US,D,20041222,000000,17.1768,17.2641,16.4547,16.8757,2317484,0
+PTEN.US,D,20041223,000000,16.9083,17.0818,16.7538,17.0293,1521550,0
+PTEN.US,D,20041227,000000,17.0203,17.0203,16.3823,16.5042,1867420,0
+PTEN.US,D,20041228,000000,16.529,16.8667,16.529,16.7034,1961427,0
+PTEN.US,D,20041229,000000,16.8341,17.0293,16.6766,16.9173,1438986,0
+PTEN.US,D,20041230,000000,16.9668,16.9668,16.633,16.729,743890,0
+PTEN.US,D,20041231,000000,16.8341,16.9519,16.7132,16.747,888536,0
+PTEN.US,D,20050103,000000,16.6161,16.6161,15.7136,15.8107,5252170,0
+PTEN.US,D,20050104,000000,15.8424,16.0584,15.5472,15.5977,3968362,0
+PTEN.US,D,20050105,000000,15.6254,15.8246,15.4848,15.5115,2774397,0
+PTEN.US,D,20050106,000000,15.1093,15.8336,14.9549,15.5215,5221521,0
+PTEN.US,D,20050107,000000,15.4145,15.4145,14.7657,15.1362,4699602,0
+PTEN.US,D,20050110,000000,15.3005,15.7285,15.2372,15.4947,2433709,0
+PTEN.US,D,20050111,000000,15.5215,15.6157,15.3105,15.4611,1734526,0
+PTEN.US,D,20050112,000000,15.5551,15.792,15.3273,15.571,3572898,0
+PTEN.US,D,20050113,000000,15.5977,16.1159,15.5977,15.8761,3653161,0
+PTEN.US,D,20050114,000000,15.9613,15.9613,15.6067,15.9445,2130989,0
+PTEN.US,D,20050118,000000,16.0426,16.3665,15.9266,16.1415,2454549,0
+PTEN.US,D,20050119,000000,16.1415,16.625,16.1415,16.3001,3338559,0
+PTEN.US,D,20050120,000000,16.2734,16.5914,15.9613,16.2922,2359022,0
+PTEN.US,D,20050121,000000,16.3982,16.8916,16.3417,16.3575,2185906,0
+PTEN.US,D,20050124,000000,16.5042,16.747,16.2219,16.2734,2306630,0
+PTEN.US,D,20050125,000000,16.2545,16.5745,15.886,16.2308,2647567,0
+PTEN.US,D,20050126,000000,16.1159,16.6083,15.9613,16.529,3757595,0
+PTEN.US,D,20050127,000000,16.4447,16.9173,16.3982,16.8341,2342902,0
+PTEN.US,D,20050128,000000,16.6954,16.7776,16.4071,16.5121,1330018,0
+PTEN.US,D,20050131,000000,16.3575,16.842,16.1347,16.747,1960899,0
+PTEN.US,D,20050201,000000,16.842,17.0818,16.747,16.9767,1932790,0
+PTEN.US,D,20050202,000000,17.0629,17.5731,16.8667,17.5394,2515490,0
+PTEN.US,D,20050203,000000,17.6414,17.7693,17.3126,17.7088,2654754,0
+PTEN.US,D,20050204,000000,17.7792,17.8743,17.4948,17.581,2552398,0
+PTEN.US,D,20050207,000000,17.693,17.7346,16.9857,17.2125,2179870,0
+PTEN.US,D,20050208,000000,17.2313,17.6067,16.9083,17.4424,2607985,0
+PTEN.US,D,20050209,000000,17.5314,17.7891,17.2561,17.4185,2020468,0
+PTEN.US,D,20050210,000000,17.6414,18.1665,17.4254,18.1417,4255464,0
+PTEN.US,D,20050211,000000,18.1665,19.0294,18.1131,18.8807,5081699,0
+PTEN.US,D,20050214,000000,18.9055,19.2087,18.5806,18.8966,4238295,0
+PTEN.US,D,20050215,000000,18.9511,19.3117,18.7836,19.0135,2921270,0
+PTEN.US,D,20050216,000000,19.0135,19.5969,18.9322,19.4821,3747098,0
+PTEN.US,D,20050217,000000,19.803,19.9576,19.1136,19.4573,6827942,0
+PTEN.US,D,20050218,000000,19.8902,20.8174,19.6871,20.7075,7817102,0
+PTEN.US,D,20050222,000000,21.1631,21.3157,20.3697,20.4895,5752907,0
+PTEN.US,D,20050223,000000,20.5856,20.9998,20.4559,20.9571,3724984,0
+PTEN.US,D,20050224,000000,21.5229,21.5326,20.8006,21.4832,3581128,0
+PTEN.US,D,20050225,000000,21.5229,22.1073,21.3079,21.7458,3721486,0
+PTEN.US,D,20050228,000000,22.239,22.239,20.6639,21.5229,4597329,0
+PTEN.US,D,20050301,000000,21.6188,21.6635,20.7491,20.9215,3325200,0
+PTEN.US,D,20050302,000000,20.9215,21.1801,20.7165,20.9115,4646302,0
+PTEN.US,D,20050303,000000,21.1711,21.7051,21.0504,21.7051,3440123,0
+PTEN.US,D,20050304,000000,21.9021,22.4222,21.5932,22.34,2905352,0
+PTEN.US,D,20050307,000000,22.4392,22.5472,21.9201,22.3233,2926556,0
+PTEN.US,D,20050308,000000,22.3084,22.6699,21.6635,21.8695,3762110,0
+PTEN.US,D,20050309,000000,22.0429,22.3153,21.4554,21.5664,4799380,0
+PTEN.US,D,20050310,000000,21.5229,21.5743,20.3519,21.0414,3871497,0
+PTEN.US,D,20050311,000000,21.0334,21.8249,20.973,21.4119,3438693,0
+PTEN.US,D,20050314,000000,21.5229,21.7388,21.0077,21.5832,1587284,0
+PTEN.US,D,20050315,000000,21.5565,22.1627,21.4832,21.5139,4075342,0
+PTEN.US,D,20050316,000000,21.4634,21.9021,21.1801,21.6278,3987992,0
+PTEN.US,D,20050317,000000,21.8428,21.9647,21.3257,21.5664,3184125,0
+PTEN.US,D,20050318,000000,21.712,21.9201,21.4832,21.8695,3051771,0
+PTEN.US,D,20050321,000000,22.3589,22.4718,21.6803,22.1627,3267897,0
+PTEN.US,D,20050322,000000,22.1439,22.9543,22.1439,22.3004,4682687,0
+PTEN.US,D,20050323,000000,22.1439,22.1439,21.1978,21.3693,4596924,0
+PTEN.US,D,20050324,000000,21.4911,21.9547,21.4119,21.6446,2473574,0
+PTEN.US,D,20050328,000000,21.5664,21.816,21.2395,21.5932,3407951,0
+PTEN.US,D,20050329,000000,21.5326,21.9647,20.6828,20.6996,4342239,0
+PTEN.US,D,20050330,000000,20.7075,21.078,20.1042,20.9384,3844383,0
+PTEN.US,D,20050331,000000,21.0959,21.9201,21.0959,21.5406,3406552,0
+PTEN.US,D,20050401,000000,21.6982,22.3936,21.4465,22.2203,3564961,0
+PTEN.US,D,20050404,000000,22.5908,22.7265,21.9379,22.34,3832421,0
+PTEN.US,D,20050405,000000,22.4292,22.4292,21.8081,22.034,1949588,0
+PTEN.US,D,20050406,000000,22.239,22.7631,21.8953,22.7631,3479091,0
+PTEN.US,D,20050407,000000,23.0326,23.4952,22.2648,22.6076,5074483,0
+PTEN.US,D,20050408,000000,22.5135,22.7799,21.8518,21.8953,1840502,0
+PTEN.US,D,20050411,000000,21.8249,22.1707,21.2761,22.034,2333853,0
+PTEN.US,D,20050412,000000,22.0023,22.0201,21.1037,21.2663,2568954,0
+PTEN.US,D,20050413,000000,21.1711,21.4029,20.4895,20.543,3148956,0
+PTEN.US,D,20050414,000000,20.6996,21.2841,20.4469,20.7818,3744608,0
+PTEN.US,D,20050415,000000,20.8174,21.1216,19.6822,19.8288,4343107,0
+PTEN.US,D,20050418,000000,19.7119,20.543,19.271,20.4123,4268178,0
+PTEN.US,D,20050419,000000,20.7571,21.3425,20.7165,21.1404,3043469,0
+PTEN.US,D,20050420,000000,21.2493,21.609,20.8878,20.973,2153106,0
+PTEN.US,D,20050421,000000,21.1305,21.7992,20.8958,21.7546,1878476,0
+PTEN.US,D,20050422,000000,21.9835,22.5472,21.7546,22.0756,3348528,0
+PTEN.US,D,20050425,000000,22.5213,22.7165,22.3004,22.5908,2701513,0
+PTEN.US,D,20050426,000000,22.454,22.5293,21.8518,21.9835,2885203,0
+PTEN.US,D,20050427,000000,22.448,22.448,21.1216,21.2048,3586745,0
+PTEN.US,D,20050428,000000,21.4287,21.4287,20.13,20.4469,4175636,0
+PTEN.US,D,20050429,000000,20.7918,21.2306,20.3271,20.6362,2501022,0
+PTEN.US,D,20050502,000000,20.6193,21.6536,20.3449,21.5932,3595604,0
+PTEN.US,D,20050503,000000,21.4287,21.6278,21.0959,21.3603,3591430,0
+PTEN.US,D,20050504,000000,21.5743,21.9835,21.2395,21.9835,4761271,0
+PTEN.US,D,20050505,000000,21.9448,22.3589,21.7318,22.0983,2556059,0
+PTEN.US,D,20050506,000000,22.3004,22.462,22.1538,22.3233,2272748,0
+PTEN.US,D,20050509,000000,22.3589,22.988,22.2836,22.885,2877369,0
+PTEN.US,D,20050510,000000,22.885,23.3664,22.6274,22.8087,5393105,0
+PTEN.US,D,20050511,000000,22.6611,23.091,22.3856,23.0237,3530303,0
+PTEN.US,D,20050512,000000,22.8939,22.9691,20.9571,21.4029,6234903,0
+PTEN.US,D,20050513,000000,21.5229,21.5664,20.6996,20.9115,3844261,0
+PTEN.US,D,20050516,000000,20.6639,20.6639,20.1904,20.551,4419296,0
+PTEN.US,D,20050517,000000,20.4895,21.3079,20.4629,21.1631,2391761,0
+PTEN.US,D,20050518,000000,21.385,21.506,20.551,20.6996,3353268,0
+PTEN.US,D,20050519,000000,20.7491,21.4287,20.6362,21.0155,2690773,0
+PTEN.US,D,20050520,000000,20.973,21.2493,20.7075,20.7748,2466629,0
+PTEN.US,D,20050523,000000,20.767,21.1631,20.4629,21.0601,3715154,0
+PTEN.US,D,20050524,000000,21.0959,21.4119,21.0155,21.1978,3255321,0
+PTEN.US,D,20050525,000000,21.2919,21.929,20.8798,21.712,3949286,0
+PTEN.US,D,20050526,000000,21.9111,21.9547,21.506,21.6358,3702694,0
+PTEN.US,D,20050527,000000,21.7388,22.349,21.7051,22.2579,2295415,0
+PTEN.US,D,20050531,000000,22.2579,22.8185,21.8695,22.772,6029931,0
+PTEN.US,D,20050601,000000,22.8185,23.3922,22.772,23.0326,3295155,0
+PTEN.US,D,20050602,000000,23.0237,23.196,22.5729,23.1178,2757686,0
+PTEN.US,D,20050603,000000,23.091,23.8994,23.0742,23.6299,3663605,0
+PTEN.US,D,20050606,000000,23.9341,23.9767,23.298,23.5219,3154934,0
+PTEN.US,D,20050607,000000,23.7468,23.9182,23.196,23.298,2954619,0
+PTEN.US,D,20050608,000000,23.3327,24.3283,23.2554,23.9608,4153502,0
+PTEN.US,D,20050609,000000,24.262,24.7028,24.037,24.6512,3881773,0
+PTEN.US,D,20050610,000000,24.88,24.88,24.0806,24.4859,4325464,0
+PTEN.US,D,20050613,000000,24.1342,24.6512,24.1084,24.5721,2280808,0
+PTEN.US,D,20050614,000000,24.6512,24.8237,23.9341,24.1946,4372600,0
+PTEN.US,D,20050615,000000,24.3372,24.9673,24.1272,24.8484,3134204,0
+PTEN.US,D,20050616,000000,24.8732,24.9227,24.6136,24.8484,4031372,0
+PTEN.US,D,20050617,000000,24.8237,25.0544,24.3659,24.889,4446004,0
+PTEN.US,D,20050620,000000,25.0376,25.2516,24.5125,24.7612,3430740,0
+PTEN.US,D,20050621,000000,24.6424,24.6424,24.037,24.1856,2377526,0
+PTEN.US,D,20050622,000000,24.151,24.4859,23.942,24.1946,3540065,0
+PTEN.US,D,20050623,000000,24.1946,24.6948,23.9608,24.3116,3603396,0
+PTEN.US,D,20050624,000000,24.5295,24.7701,23.7468,23.8251,2568766,0
+PTEN.US,D,20050627,000000,23.9767,24.5799,23.942,24.2352,2859780,0
+PTEN.US,D,20050628,000000,24.254,24.2798,23.7637,23.8072,4558540,0
+PTEN.US,D,20050629,000000,23.8934,24.1679,23.4268,23.9856,4068407,0
+PTEN.US,D,20050630,000000,24.0549,24.3203,23.7735,23.9608,2592162,0
+PTEN.US,D,20050701,000000,23.9767,24.6235,23.9261,24.6136,1523396,0
+PTEN.US,D,20050705,000000,24.8663,25.6132,24.4502,25.5884,2620971,0
+PTEN.US,D,20050706,000000,25.735,25.8271,24.9851,25.3299,2266412,0
+PTEN.US,D,20050707,000000,24.9406,25.3615,24.7207,25.2357,2110773,0
+PTEN.US,D,20050708,000000,25.3794,25.6588,24.9326,25.1476,3195778,0
+PTEN.US,D,20050711,000000,25.1476,25.837,25.0544,25.8271,3192919,0
+PTEN.US,D,20050712,000000,26.0471,26.7664,25.837,26.6197,3378304,0
+PTEN.US,D,20050713,000000,26.7326,26.7494,26.0797,26.2245,3053354,0
+PTEN.US,D,20050714,000000,26.4731,26.5949,25.1842,25.4309,3044751,0
+PTEN.US,D,20050715,000000,25.4309,25.948,25.3794,25.4399,3005047,0
+PTEN.US,D,20050718,000000,25.3229,25.3973,24.9762,25.2268,1778971,0
+PTEN.US,D,20050719,000000,25.3973,26.2601,25.2704,26.2521,1721449,0
+PTEN.US,D,20050720,000000,26.1383,26.2749,25.7498,26.0797,1619251,0
+PTEN.US,D,20050721,000000,26.0877,26.268,25.5963,25.742,1740238,0
+PTEN.US,D,20050722,000000,26.0709,27.0089,26.0203,27.0089,3497275,0
+PTEN.US,D,20050725,000000,27.0793,27.4468,26.7831,27.3706,2826662,0
+PTEN.US,D,20050726,000000,27.4291,27.4727,26.8297,27.3864,1831120,0
+PTEN.US,D,20050727,000000,27.4212,27.6687,26.8951,27.6618,2635487,0
+PTEN.US,D,20050728,000000,28.3454,28.4118,27.2161,27.8333,2545468,0
+PTEN.US,D,20050729,000000,28.1701,28.3364,28.0749,28.2672,2351752,0
+PTEN.US,D,20050801,000000,28.499,28.5841,28.2126,28.3187,3237881,0
+PTEN.US,D,20050802,000000,28.4018,28.6287,28.1374,28.5584,3240753,0
+PTEN.US,D,20050803,000000,28.6713,28.8179,28.2126,28.4118,3646866,0
+PTEN.US,D,20050804,000000,28.4375,28.7565,28.1958,28.2315,2363039,0
+PTEN.US,D,20050805,000000,28.4624,28.4811,27.2865,27.7996,2696738,0
+PTEN.US,D,20050808,000000,28.0472,28.5584,28.0095,28.2938,2520942,0
+PTEN.US,D,20050809,000000,28.3534,28.4454,27.9829,28.4208,2108441,0
+PTEN.US,D,20050810,000000,28.3098,28.7109,27.9223,28.6971,3123934,0
+PTEN.US,D,20050811,000000,28.7477,29.2488,28.5227,28.7109,2839551,0
+PTEN.US,D,20050812,000000,28.8269,29.0566,28.0849,28.2849,1663651,0
+PTEN.US,D,20050815,000000,28.2672,28.4624,27.748,27.8699,1681743,0
+PTEN.US,D,20050816,000000,27.8511,28.0095,27.0427,27.2349,2270671,0
+PTEN.US,D,20050817,000000,27.2349,27.8511,26.6375,26.7564,3350250,0
+PTEN.US,D,20050818,000000,26.2601,26.7058,25.9857,26.4424,2357375,0
+PTEN.US,D,20050819,000000,27.0089,27.4291,26.7752,27.1209,1532437,0
+PTEN.US,D,20050822,000000,27.3785,27.4815,26.3988,26.7664,2000448,0
+PTEN.US,D,20050823,000000,26.792,27.2428,26.7752,27.1725,2246987,0
+PTEN.US,D,20050824,000000,27.2428,28.0225,26.9119,27.8609,2904932,0
+PTEN.US,D,20050825,000000,27.7233,28.0393,27.652,27.9313,2000468,0
+PTEN.US,D,20050826,000000,27.9729,28.1701,27.3012,27.3102,1660533,0
+PTEN.US,D,20050829,000000,28.2028,28.5584,27.4291,27.7233,2900716,0
+PTEN.US,D,20050830,000000,27.8779,28.3028,27.7807,27.8867,2807149,0
+PTEN.US,D,20050831,000000,28.066,29.3123,27.9413,29.2736,3509170,0
+PTEN.US,D,20050901,000000,29.5887,30.0562,29.0923,29.6431,3314398,0
+PTEN.US,D,20050902,000000,29.3123,29.3221,28.3612,28.602,2180511,0
+PTEN.US,D,20050906,000000,28.5841,28.8704,28.0749,28.6287,2123454,0
+PTEN.US,D,20050907,000000,28.6971,28.9795,28.49,28.6287,2119362,0
+PTEN.US,D,20050908,000000,28.7209,28.7991,28.177,28.2849,2290182,0
+PTEN.US,D,20050909,000000,28.3454,29.1864,28.2572,29.1864,2175183,0
+PTEN.US,D,20050912,000000,29.1002,29.1448,28.177,28.2126,2579058,0
+PTEN.US,D,20050913,000000,28.1701,28.1958,27.5945,27.6301,2595142,0
+PTEN.US,D,20050914,000000,27.7807,27.8967,27.0338,27.533,4079929,0
+PTEN.US,D,20050915,000000,27.6687,28.0849,27.0972,27.6381,2964504,0
+PTEN.US,D,20050916,000000,27.644,27.7639,27.3964,27.533,2485883,0
+PTEN.US,D,20050919,000000,27.7144,28.91,27.6975,28.7893,2734898,0
+PTEN.US,D,20050920,000000,28.8437,29.0835,28.2404,28.5485,1976284,0
+PTEN.US,D,20050921,000000,29.0666,29.4024,28.5584,29.1082,3052060,0
+PTEN.US,D,20050922,000000,29.3123,29.9086,28.1374,28.8704,3128022,0
+PTEN.US,D,20050923,000000,28.8863,28.9031,28.0095,28.387,1978765,0
+PTEN.US,D,20050926,000000,28.3028,29.3054,27.9907,29.2488,1989001,0
+PTEN.US,D,20050927,000000,29.4114,29.9186,29.0319,29.8254,2966053,0
+PTEN.US,D,20050928,000000,29.9186,30.5961,29.3054,30.5021,3743127,0
+PTEN.US,D,20050929,000000,30.7952,31.3738,30.7804,31.2451,4140816,0
+PTEN.US,D,20050930,000000,31.3035,31.677,30.9805,31.0648,2827172,0
+PTEN.US,D,20051003,000000,31.0726,31.6234,30.7359,31.2618,3160426,0
+PTEN.US,D,20051004,000000,31.2044,31.2113,30.0662,30.1088,2724360,0
+PTEN.US,D,20051005,000000,30.3227,30.402,28.91,28.9705,5956540,0
+PTEN.US,D,20051006,000000,27.9413,28.3692,26.3731,26.9991,8106446,0
+PTEN.US,D,20051007,000000,26.9733,28.0225,26.902,27.8967,3617134,0
+PTEN.US,D,20051010,000000,27.8609,27.9729,27.0605,27.3538,2640172,0
+PTEN.US,D,20051011,000000,27.4994,28.0849,27.4815,27.4815,1869126,0
+PTEN.US,D,20051012,000000,27.4122,27.533,26.9644,27.1389,2888769,0
+PTEN.US,D,20051013,000000,26.9733,26.9912,25.0307,26.3542,5607309,0
+PTEN.US,D,20051014,000000,25.6588,27.2349,25.1922,27.1486,3074074,0
+PTEN.US,D,20051017,000000,27.5074,27.8431,27.2676,27.5786,1769440,0
+PTEN.US,D,20051018,000000,27.1725,27.533,26.2343,26.2601,2557945,0
+PTEN.US,D,20051019,000000,26.4255,26.5592,25.2357,26.4998,4037893,0
+PTEN.US,D,20051020,000000,26.3462,26.3809,24.7612,25.2704,3626922,0
+PTEN.US,D,20051021,000000,25.097,25.8193,24.8404,25.4835,3746129,0
+PTEN.US,D,20051024,000000,25.3229,26.5276,25.097,26.5276,2312672,0
+PTEN.US,D,20051025,000000,27.113,28.3692,27.0269,28.3364,4395390,0
+PTEN.US,D,20051026,000000,28.2028,29.4381,27.9313,28.2849,4000280,0
+PTEN.US,D,20051027,000000,29.2568,29.5293,28.0225,28.3028,4442855,0
+PTEN.US,D,20051028,000000,28.6535,29.5391,27.6114,29.5391,3898556,0
+PTEN.US,D,20051031,000000,29.5391,30.0384,28.9526,29.3835,3533855,0
+PTEN.US,D,20051101,000000,28.9705,29.8254,28.9705,29.7719,3858375,0
+PTEN.US,D,20051102,000000,29.4906,30.926,29.4906,30.822,3234537,0
+PTEN.US,D,20051103,000000,31.0459,31.2113,30.5644,31.0726,4450242,0
+PTEN.US,D,20051104,000000,30.8388,30.9349,29.5797,29.8175,3084311,0
+PTEN.US,D,20051107,000000,29.8254,29.8432,28.6466,29.1448,3236851,0
+PTEN.US,D,20051108,000000,29.6957,30.0562,29.0052,29.7026,2504832,0
+PTEN.US,D,20051109,000000,29.6609,30.4505,28.8437,29.5293,3258504,0
+PTEN.US,D,20051110,000000,29.3588,29.3588,27.8967,28.2672,3438235,0
+PTEN.US,D,20051111,000000,25.5795,26.3185,24.4948,25.8271,25285813,0
+PTEN.US,D,20051114,000000,26.2165,26.691,25.6687,26.0203,7510076,0
+PTEN.US,D,20051115,000000,25.8717,26.4642,25.4399,25.8193,4888195,0
+PTEN.US,D,20051116,000000,25.8638,26.691,25.6132,26.5097,3789805,0
+PTEN.US,D,20051117,000000,27.0972,27.3261,26.691,27.2428,5821033,0
+PTEN.US,D,20051118,000000,27.3448,27.5162,26.4512,26.7148,5149983,0
+PTEN.US,D,20051121,000000,27.1635,27.7727,26.9813,27.7054,2900339,0
+PTEN.US,D,20051122,000000,27.9829,28.3949,27.5786,28.2751,3592718,0
+PTEN.US,D,20051123,000000,28.3028,28.3028,27.5945,27.8065,3326343,0
+PTEN.US,D,20051125,000000,27.8779,28.0155,27.5945,27.8333,596987,0
+PTEN.US,D,20051128,000000,27.7639,28.0225,26.5504,26.6811,3082554,0
+PTEN.US,D,20051129,000000,26.8703,27.2428,26.4731,26.5097,3144855,0
+PTEN.US,D,20051130,000000,26.6633,27.1824,26.2601,26.8951,3760771,0
+PTEN.US,D,20051201,000000,27.1041,27.9729,26.7831,27.748,4142046,0
+PTEN.US,D,20051202,000000,27.7807,28.387,27.644,28.3534,3090489,0
+PTEN.US,D,20051205,000000,28.6197,29.0408,28.4811,28.6713,3372668,0
+PTEN.US,D,20051206,000000,28.6613,29.1864,28.499,28.6535,3799385,0
+PTEN.US,D,20051207,000000,28.9705,29.3499,28.4208,28.5841,2662518,0
+PTEN.US,D,20051208,000000,28.5841,29.4024,28.5841,29.3925,3045169,0
+PTEN.US,D,20051209,000000,29.3054,29.5797,29.0151,29.5133,2914700,0
+PTEN.US,D,20051212,000000,29.9186,30.0562,29.3925,29.7819,2469495,0
+PTEN.US,D,20051213,000000,30.0226,30.1702,29.3668,29.4807,2647649,0
+PTEN.US,D,20051214,000000,29.34,29.9958,29.2568,29.875,3248169,0
+PTEN.US,D,20051215,000000,29.9602,30.0839,29.2488,29.8938,2379011,0
+PTEN.US,D,20051216,000000,29.9265,30.1088,28.8526,29.3123,10687739,0
+PTEN.US,D,20051219,000000,29.2736,29.8353,28.8863,28.9269,2593628,0
+PTEN.US,D,20051220,000000,28.9269,29.6253,28.7991,29.5887,2432303,0
+PTEN.US,D,20051221,000000,29.8353,30.1176,29.4212,29.6609,2061227,0
+PTEN.US,D,20051222,000000,29.6699,29.8938,29.3668,29.4807,2020438,0
+PTEN.US,D,20051223,000000,29.0151,29.4906,28.5683,29.446,2386796,0
+PTEN.US,D,20051227,000000,29.2222,29.2488,27.7639,28.2938,2659674,0
+PTEN.US,D,20051228,000000,28.602,29.0566,28.177,28.7209,2068528,0
+PTEN.US,D,20051229,000000,28.8179,29.1172,28.1442,28.2751,1936488,0
+PTEN.US,D,20051230,000000,28.0938,28.7109,27.8511,28.3692,1604245,0
+PTEN.US,D,20060103,000000,28.6713,29.6887,28.2473,29.4807,3598644,0
+PTEN.US,D,20060104,000000,29.446,30.3663,29.0923,30.3137,3977993,0
+PTEN.US,D,20060105,000000,30.188,30.2058,29.2994,29.4906,4789295,0
+PTEN.US,D,20060106,000000,29.7263,30.0562,29.5213,29.6333,3792206,0
+PTEN.US,D,20060109,000000,29.7026,29.7898,28.7377,29.3221,2853113,0
+PTEN.US,D,20060110,000000,29.2658,29.7819,29.2043,29.5718,2242384,0
+PTEN.US,D,20060111,000000,29.6333,30.2614,28.8437,30.1464,3446125,0
+PTEN.US,D,20060112,000000,30.2305,31.5442,30.1375,30.7526,6651961,0
+PTEN.US,D,20060113,000000,30.6397,31.3639,30.2614,31.1539,2989065,0
+PTEN.US,D,20060117,000000,31.6056,32.0821,31.5204,31.7849,3005981,0
+PTEN.US,D,20060118,000000,31.7948,31.9325,30.8388,31.2807,2725884,0
+PTEN.US,D,20060119,000000,31.1093,32.7172,31.0369,32.4932,4392833,0
+PTEN.US,D,20060120,000000,32.6756,33.1391,31.7324,32.2614,4250145,0
+PTEN.US,D,20060123,000000,32.3466,33.0678,31.8563,33.0025,4244614,0
+PTEN.US,D,20060124,000000,32.9569,33.0936,32.3724,32.5012,2390964,0
+PTEN.US,D,20060125,000000,32.5853,32.6289,31.2113,31.3817,3000744,0
+PTEN.US,D,20060126,000000,31.3639,31.5016,30.2207,31.4858,4649353,0
+PTEN.US,D,20060127,000000,31.6412,32.6389,31.3738,31.9514,2996012,0
+PTEN.US,D,20060130,000000,32.2803,32.9569,32.1633,32.5853,2125289,0
+PTEN.US,D,20060131,000000,32.5853,32.5853,31.9235,32.3913,2158953,0
+PTEN.US,D,20060201,000000,32.4606,33.0351,31.4084,31.5105,3422615,0
+PTEN.US,D,20060202,000000,31.3897,32.0901,30.5644,31.2113,2954856,0
+PTEN.US,D,20060203,000000,31.2113,31.571,30.5813,30.7457,2556442,0
+PTEN.US,D,20060206,000000,31.2113,32.1069,31.0281,31.6412,2177863,0
+PTEN.US,D,20060207,000000,30.709,30.9716,28.7109,28.9626,6665729,0
+PTEN.US,D,20060208,000000,29.0478,29.2222,28.1958,28.9626,4827930,0
+PTEN.US,D,20060209,000000,29.0151,29.4906,27.6618,27.748,3629502,0
+PTEN.US,D,20060210,000000,27.7996,28.0571,26.587,27.5252,5239753,0
+PTEN.US,D,20060213,000000,27.4122,28.0849,27.0793,27.4468,3853954,0
+PTEN.US,D,20060214,000000,26.7326,27.0793,26.0293,26.2165,5288926,0
+PTEN.US,D,20060215,000000,26.0797,26.6464,24.9762,25.3526,7515802,0
+PTEN.US,D,20060216,000000,25.3973,25.7093,24.9851,25.4151,6859243,0
+PTEN.US,D,20060217,000000,25.6944,25.958,24.6948,24.9406,5403124,0
+PTEN.US,D,20060221,000000,25.6498,26.0124,25.3615,25.8717,5255693,0
+PTEN.US,D,20060222,000000,25.5706,25.5706,24.8058,25.2169,4406069,0
+PTEN.US,D,20060223,000000,25.1228,25.3893,24.5374,24.7968,5948883,0
+PTEN.US,D,20060224,000000,25.1317,25.2704,24.5453,24.6761,3793455,0
+PTEN.US,D,20060227,000000,24.6235,24.6761,23.408,23.5042,5749408,0
+PTEN.US,D,20060228,000000,23.4863,23.8498,22.9543,23.7221,4941352,0
+PTEN.US,D,20060301,000000,23.9687,24.5631,23.8161,24.5205,4038676,0
+PTEN.US,D,20060302,000000,24.5958,24.8484,24.1084,24.2966,4844712,0
+PTEN.US,D,20060303,000000,24.0708,24.7523,23.9944,24.2798,3680387,0
+PTEN.US,D,20060306,000000,24.1946,24.2084,22.6888,22.8185,4236931,0
+PTEN.US,D,20060307,000000,22.7433,22.9097,22.239,22.6699,4807602,0
+PTEN.US,D,20060308,000000,22.4222,23.1247,22.0498,22.8335,5041305,0
+PTEN.US,D,20060309,000000,23.0147,23.188,22.3004,22.5818,3417799,0
+PTEN.US,D,20060310,000000,22.4718,23.0058,22.1162,22.4392,2696036,0
+PTEN.US,D,20060313,000000,22.5135,23.7815,22.5135,23.5468,4630764,0
+PTEN.US,D,20060314,000000,23.6576,24.6948,23.2485,24.6424,4428590,0
+PTEN.US,D,20060315,000000,24.5374,24.5958,23.8498,24.262,4373274,0
+PTEN.US,D,20060316,000000,24.2352,24.5125,23.5129,24.2282,4163689,0
+PTEN.US,D,20060317,000000,24.7523,25.4151,23.7389,23.8408,4827195,0
+PTEN.US,D,20060320,000000,23.8687,24.0549,22.556,22.6175,3869498,0
+PTEN.US,D,20060321,000000,22.6432,23.7032,22.3936,22.8601,4692244,0
+PTEN.US,D,20060322,000000,23.1088,23.7221,22.885,23.2554,2909655,0
+PTEN.US,D,20060323,000000,23.3416,24.144,23.3416,24.045,2923935,0
+PTEN.US,D,20060324,000000,24.0123,24.6592,23.942,24.3908,2611252,0
+PTEN.US,D,20060327,000000,24.3203,24.7968,24.1183,24.6761,2733727,0
+PTEN.US,D,20060328,000000,25.0119,25.4665,24.8583,25.4497,3397742,0
+PTEN.US,D,20060329,000000,25.5281,26.2245,25.313,26.1293,3692167,0
+PTEN.US,D,20060330,000000,27.6381,28.6613,27.3349,28.0155,10620747,0
+PTEN.US,D,20060331,000000,27.8333,28.4118,26.9644,27.5162,7198788,0
+PTEN.US,D,20060403,000000,27.7639,28.5683,27.6114,27.6975,5537588,0
+PTEN.US,D,20060404,000000,27.5945,28.2572,27.4389,28.0571,3783330,0
+PTEN.US,D,20060405,000000,28.4721,28.4721,27.6114,28.2849,4408966,0
+PTEN.US,D,20060406,000000,28.3692,28.809,27.9313,28.4454,3218566,0
+PTEN.US,D,20060407,000000,28.2404,28.5752,27.6975,28.2028,2335683,0
+PTEN.US,D,20060410,000000,28.5841,28.6971,28.2473,28.3454,2595887,0
+PTEN.US,D,20060411,000000,28.6197,28.8437,27.4628,27.9996,3594950,0
+PTEN.US,D,20060412,000000,27.958,28.2751,27.4042,27.543,2732794,0
+PTEN.US,D,20060413,000000,27.4538,27.5528,26.699,27.5074,3342039,0
+PTEN.US,D,20060417,000000,27.6381,28.2751,27.3785,28.2572,3779561,0
+PTEN.US,D,20060418,000000,28.4624,29.5045,28.3276,29.2835,6712952,0
+PTEN.US,D,20060419,000000,29.2658,30.2801,29.2222,30.2801,4507436,0
+PTEN.US,D,20060420,000000,30.2614,30.299,28.7565,29.4291,3288721,0
+PTEN.US,D,20060421,000000,29.6164,29.9186,29.2658,29.5718,2536299,0
+PTEN.US,D,20060424,000000,29.4906,29.5986,29.0151,29.1864,2078171,0
+PTEN.US,D,20060425,000000,29.446,29.6431,28.5138,29.0478,3135051,0
+PTEN.US,D,20060426,000000,29.1706,29.754,28.5227,28.602,3552215,0
+PTEN.US,D,20060427,000000,28.2849,28.3028,27.1209,27.6975,4112426,0
+PTEN.US,D,20060428,000000,28.2938,28.5227,27.6114,27.8609,3426134,0
+PTEN.US,D,20060501,000000,28.2315,29.3311,28.1026,28.8625,3285530,0
+PTEN.US,D,20060502,000000,29.2488,30.2524,28.8943,30.1088,3921169,0
+PTEN.US,D,20060503,000000,30.6932,30.6932,28.0938,28.7565,5919251,0
+PTEN.US,D,20060504,000000,28.809,29.0835,27.7312,28.602,5543846,0
+PTEN.US,D,20060505,000000,28.8437,29.1172,28.7109,29.0319,3475929,0
+PTEN.US,D,20060508,000000,28.7109,28.9962,28.3098,28.9031,2844906,0
+PTEN.US,D,20060509,000000,28.2938,28.8863,28.2849,28.6713,3781252,0
+PTEN.US,D,20060510,000000,28.6535,29.1776,28.4118,29.1002,2745486,0
+PTEN.US,D,20060511,000000,29.3835,29.5391,28.4295,28.4295,3520082,0
+PTEN.US,D,20060512,000000,28.4118,28.499,26.8624,27.3785,5132418,0
+PTEN.US,D,20060515,000000,26.7752,27.0526,26.2165,26.587,3935949,0
+PTEN.US,D,20060516,000000,26.6633,27.0179,26.1293,26.5276,2964493,0
+PTEN.US,D,20060517,000000,26.4176,26.7564,25.6687,25.8193,3535408,0
+PTEN.US,D,20060518,000000,26.0392,26.0877,25.0544,25.104,4943518,0
+PTEN.US,D,20060519,000000,24.889,25.2883,24.5374,25.1228,5908045,0
+PTEN.US,D,20060522,000000,24.9673,25.0544,23.8687,24.4254,6188212,0
+PTEN.US,D,20060523,000000,24.8583,25.4309,24.4423,24.5889,4357230,0
+PTEN.US,D,20060524,000000,24.4254,24.9574,23.3822,24.0549,5367981,0
+PTEN.US,D,20060525,000000,24.2798,25.0634,24.0549,24.898,3076131,0
+PTEN.US,D,20060526,000000,24.9326,25.3467,24.6592,24.8404,3224616,0
+PTEN.US,D,20060530,000000,24.994,25.3973,24.6592,24.6681,2936881,0
+PTEN.US,D,20060531,000000,24.6681,25.7747,24.6424,25.742,4327543,0
+PTEN.US,D,20060601,000000,25.5795,26.5097,25.2605,26.5097,4923082,0
+PTEN.US,D,20060602,000000,26.8476,27.1635,26.1729,26.9644,4180812,0
+PTEN.US,D,20060605,000000,27.1566,27.3261,25.3893,25.5884,4282529,0
+PTEN.US,D,20060606,000000,25.6944,25.8271,24.7612,25.4755,3975014,0
+PTEN.US,D,20060607,000000,25.3973,25.4061,23.9767,23.9944,4889615,0
+PTEN.US,D,20060608,000000,23.7468,24.0034,23.1703,23.8934,6510350,0
+PTEN.US,D,20060609,000000,24.254,24.5295,23.4704,23.8687,2838597,0
+PTEN.US,D,20060612,000000,23.8498,24.2183,22.6432,22.6611,2972600,0
+PTEN.US,D,20060613,000000,22.4966,23.1088,21.7318,21.9647,7760987,0
+PTEN.US,D,20060614,000000,22.0429,23.2901,21.9735,22.8245,3975384,0
+PTEN.US,D,20060615,000000,23.2218,24.3739,23.1088,24.2282,5092965,0
+PTEN.US,D,20060616,000000,24.1679,24.3739,23.6041,24.151,3921326,0
+PTEN.US,D,20060619,000000,24.0549,24.0549,23.2059,23.2644,2929855,0
+PTEN.US,D,20060620,000000,23.3822,23.6131,22.1707,22.2579,4525933,0
+PTEN.US,D,20060621,000000,22.3757,23.3922,22.34,22.8939,4462545,0
+PTEN.US,D,20060622,000000,23.0831,23.2386,22.6175,22.9097,1895141,0
+PTEN.US,D,20060623,000000,23.2732,23.7221,23.196,23.5129,2389652,0
+PTEN.US,D,20060626,000000,23.3149,23.4446,22.9365,23.2485,3254787,0
+PTEN.US,D,20060627,000000,23.4002,23.5468,22.6799,22.8087,3767337,0
+PTEN.US,D,20060628,000000,22.885,23.0742,22.3936,22.8185,2873796,0
+PTEN.US,D,20060629,000000,22.9463,23.9261,22.9463,23.9093,2715114,0
+PTEN.US,D,20060630,000000,24.1084,24.4581,23.7032,24.3739,2496113,0
+PTEN.US,D,20060703,000000,24.4759,24.5374,24.2798,24.3561,1532350,0
+PTEN.US,D,20060705,000000,24.3203,24.3203,23.2901,24.0193,3243916,0
+PTEN.US,D,20060706,000000,24.0034,24.1004,23.3822,23.4606,2251807,0
+PTEN.US,D,20060707,000000,23.4704,23.7735,22.5382,22.6799,2366485,0
+PTEN.US,D,20060710,000000,22.6353,22.8424,22.034,22.1162,3433546,0
+PTEN.US,D,20060711,000000,22.3233,22.556,21.9111,22.5135,2759356,0
+PTEN.US,D,20060712,000000,22.5382,22.7165,22.0805,22.1954,2030777,0
+PTEN.US,D,20060713,000000,21.7804,22.0895,21.6358,21.6892,3854766,0
+PTEN.US,D,20060714,000000,21.9021,22.0587,20.8878,21.4119,3672095,0
+PTEN.US,D,20060717,000000,21.0077,21.0255,20.0874,20.13,3721690,0
+PTEN.US,D,20060718,000000,20.2875,20.5767,19.6227,20.2241,4070705,0
+PTEN.US,D,20060719,000000,20.2597,20.8878,19.9774,20.7233,3853743,0
+PTEN.US,D,20060720,000000,20.7491,20.7818,19.7119,19.7219,3307133,0
+PTEN.US,D,20060721,000000,19.7219,19.8724,19.4147,19.4147,3115444,0
+PTEN.US,D,20060724,000000,19.4147,20.5243,19.3741,20.3697,4162082,0
+PTEN.US,D,20060725,000000,20.9304,22.0498,20.7918,21.9379,5404528,0
+PTEN.US,D,20060726,000000,21.9379,23.3327,21.6278,23.0147,7027172,0
+PTEN.US,D,20060727,000000,23.4606,23.4606,22.0023,22.1341,5183050,0
+PTEN.US,D,20060728,000000,22.1439,22.7631,21.9201,22.6432,3323289,0
+PTEN.US,D,20060731,000000,23.1336,24.5205,22.9463,24.3838,6022261,0
+PTEN.US,D,20060801,000000,24.2798,24.4502,23.7389,24.2442,3030098,0
+PTEN.US,D,20060802,000000,24.8147,25.0634,23.8934,24.3036,3404795,0
+PTEN.US,D,20060803,000000,23.9261,23.9518,22.772,23.4704,5015899,0
+PTEN.US,D,20060804,000000,23.6389,23.7637,22.3936,22.8939,3954631,0
+PTEN.US,D,20060807,000000,23.3516,23.6389,22.9365,23.3743,3858631,0
+PTEN.US,D,20060808,000000,23.3327,24.0549,23.1336,23.3575,4360434,0
+PTEN.US,D,20060809,000000,23.6389,24.2282,23.4526,23.5536,3846580,0
+PTEN.US,D,20060810,000000,23.3743,23.9093,23.2129,23.4002,3235971,0
+PTEN.US,D,20060811,000000,23.4793,23.5962,22.9275,23.1613,2356660,0
+PTEN.US,D,20060814,000000,23.0326,23.0326,22.2489,22.462,2568862,0
+PTEN.US,D,20060815,000000,22.8087,23.0663,22.4718,23.0058,2026463,0
+PTEN.US,D,20060816,000000,23.0742,23.6299,22.7988,23.2822,3036716,0
+PTEN.US,D,20060817,000000,23.0663,23.1415,22.5056,22.7165,3281960,0
+PTEN.US,D,20060818,000000,22.8185,23.408,22.5382,23.2901,3094796,0
+PTEN.US,D,20060821,000000,23.5042,23.9856,23.4704,23.8072,2978509,0
+PTEN.US,D,20060822,000000,23.7468,24.0549,23.5625,23.6478,2243541,0
+PTEN.US,D,20060823,000000,23.8161,23.8994,22.9691,23.196,2045239,0
+PTEN.US,D,20060824,000000,23.3327,23.7389,22.9463,23.6665,2359718,0
+PTEN.US,D,20060825,000000,23.8251,24.3203,23.8251,24.0123,2060095,0
+PTEN.US,D,20060828,000000,23.4169,23.8408,23.1703,23.3516,1988950,0
+PTEN.US,D,20060829,000000,23.3743,23.9856,23.0326,23.8767,2388352,0
+PTEN.US,D,20060830,000000,23.8687,23.8767,22.9543,23.3516,2497221,0
+PTEN.US,D,20060831,000000,23.306,23.8934,23.1247,23.5893,2611256,0
+PTEN.US,D,20060901,000000,23.5804,24.0708,23.5625,24.0123,1938745,0
+PTEN.US,D,20060905,000000,23.8251,24.0708,23.5625,23.8072,3274264,0
+PTEN.US,D,20060906,000000,23.6299,23.6299,22.6611,22.7631,3558908,0
+PTEN.US,D,20060907,000000,22.6611,23.0404,22.34,22.7075,4023651,0
+PTEN.US,D,20060908,000000,22.7799,22.9365,21.6635,21.7635,3833775,0
+PTEN.US,D,20060911,000000,21.6001,21.6001,20.8353,21.0334,5079670,0
+PTEN.US,D,20060912,000000,21.0334,21.3079,20.4223,20.8611,4315769,0
+PTEN.US,D,20060913,000000,20.9384,21.3257,20.7491,21.0601,4701661,0
+PTEN.US,D,20060914,000000,21.0077,21.2048,19.8902,20.2241,7704573,0
+PTEN.US,D,20060915,000000,20.234,20.3023,19.7485,19.8724,6583806,0
+PTEN.US,D,20060918,000000,19.7941,20.4985,19.7941,20.4123,4444193,0
+PTEN.US,D,20060919,000000,20.5243,20.6451,19.5693,19.803,4691218,0
+PTEN.US,D,20060920,000000,19.803,19.9428,18.8381,18.8807,5239503,0
+PTEN.US,D,20060921,000000,18.9412,19.7119,18.9412,19.1582,6008488,0
+PTEN.US,D,20060922,000000,19.3741,19.5782,18.8005,19.1294,5363148,0
+PTEN.US,D,20060925,000000,18.8807,20.1994,18.8719,19.8902,6410071,0
+PTEN.US,D,20060926,000000,19.811,20.5243,19.803,20.3191,4746408,0
+PTEN.US,D,20060927,000000,20.3191,20.7818,19.9774,20.4559,4779917,0
+PTEN.US,D,20060928,000000,20.543,20.7422,20.3023,20.4321,4320323,0
+PTEN.US,D,20060929,000000,20.4223,20.8174,20.243,20.4559,3823362,0
+PTEN.US,D,20061002,000000,20.4559,20.4895,19.271,19.288,5092083,0
+PTEN.US,D,20061003,000000,18.9858,18.9858,18.2794,18.3994,6089791,0
+PTEN.US,D,20061004,000000,18.5973,18.9511,17.9149,18.8807,5641182,0
+PTEN.US,D,20061005,000000,19.1492,19.6633,19.0958,19.5137,4716605,0
+PTEN.US,D,20061006,000000,19.3641,19.6545,18.8105,19.1294,4008479,0
+PTEN.US,D,20061009,000000,19.3117,19.5326,18.6301,18.6747,4328902,0
+PTEN.US,D,20061010,000000,18.64,19.3741,18.4835,19.1294,6767353,0
+PTEN.US,D,20061011,000000,19.1492,19.3206,18.3488,18.5973,5423050,0
+PTEN.US,D,20061012,000000,18.6301,19.1998,18.6133,19.1998,3938093,0
+PTEN.US,D,20061013,000000,19.4573,19.7941,19.39,19.5049,4787397,0
+PTEN.US,D,20061016,000000,19.3206,19.9982,19.3037,19.8645,4346993,0
+PTEN.US,D,20061017,000000,19.8902,20.0784,19.2968,19.588,3446467,0
+PTEN.US,D,20061018,000000,19.5693,19.8972,19.1582,19.384,2986287,0
+PTEN.US,D,20061019,000000,19.4067,20.2081,19.4067,20.1904,4186713,0
+PTEN.US,D,20061020,000000,20.2241,20.3449,19.588,19.7219,3114170,0
+PTEN.US,D,20061023,000000,19.6227,20.3191,19.4415,19.803,3277545,0
+PTEN.US,D,20061024,000000,19.704,20.7571,19.697,20.6272,3889376,0
+PTEN.US,D,20061025,000000,20.5767,21.189,20.12,20.7748,5242624,0
+PTEN.US,D,20061026,000000,20.9998,21.1711,20.4629,20.655,4437427,0
+PTEN.US,D,20061027,000000,20.5331,20.6639,19.9328,19.9912,3368465,0
+PTEN.US,D,20061030,000000,19.803,19.9774,19.3295,19.5049,4021043,0
+PTEN.US,D,20061031,000000,19.4147,19.9982,19.2344,19.9774,3895797,0
+PTEN.US,D,20061101,000000,20.6272,20.655,19.5693,19.9328,4601454,0
+PTEN.US,D,20061102,000000,19.9328,20.0784,19.3206,19.7664,3835056,0
+PTEN.US,D,20061103,000000,19.9328,20.5856,19.915,20.5143,4453721,0
+PTEN.US,D,20061106,000000,20.5856,20.7818,20.3607,20.6451,4920993,0
+PTEN.US,D,20061107,000000,20.7233,21.1404,20.551,21.0601,5469999,0
+PTEN.US,D,20061108,000000,20.7165,21.6724,20.7075,21.5565,5062722,0
+PTEN.US,D,20061109,000000,21.7318,22.7165,21.6982,22.1162,6556278,0
+PTEN.US,D,20061110,000000,22.034,22.1707,21.4634,21.712,2886563,0
+PTEN.US,D,20061113,000000,21.6358,21.9547,21.3603,21.712,2609502,0
+PTEN.US,D,20061114,000000,21.7635,21.8349,21.3514,21.6188,3936185,0
+PTEN.US,D,20061115,000000,21.6982,22.1797,21.3257,21.9735,3689426,0
+PTEN.US,D,20061116,000000,22.2489,22.2489,20.973,21.1493,4244791,0
+PTEN.US,D,20061117,000000,20.9898,21.6635,20.8353,21.6278,3782971,0
+PTEN.US,D,20061120,000000,21.609,22.2737,21.2841,22.0805,4909166,0
+PTEN.US,D,20061121,000000,22.0805,22.5056,22.0498,22.448,3287024,0
+PTEN.US,D,20061122,000000,22.3757,22.4876,21.7318,22.1797,4124094,0
+PTEN.US,D,20061124,000000,22.2053,22.5056,22.1162,22.4292,1624397,0
+PTEN.US,D,20061127,000000,22.4392,22.6175,21.8785,22.0111,3273150,0
+PTEN.US,D,20061128,000000,22.1627,22.4292,22.0201,22.0429,4204149,0
+PTEN.US,D,20061129,000000,22.3153,23.5536,22.1341,23.5129,6677069,0
+PTEN.US,D,20061130,000000,23.3922,24.151,23.2218,23.8498,6522507,0
+PTEN.US,D,20061201,000000,23.7637,24.2877,23.2644,24.2282,5148954,0
+PTEN.US,D,20061204,000000,24.0906,24.0906,23.5129,23.8251,3376101,0
+PTEN.US,D,20061205,000000,23.8934,24.0549,22.8512,23.0404,5698344,0
+PTEN.US,D,20061206,000000,22.8701,23.188,22.4392,22.9017,6227467,0
+PTEN.US,D,20061207,000000,22.8424,22.8512,22.3004,22.3004,4918146,0
+PTEN.US,D,20061208,000000,22.454,22.9365,22.3757,22.4788,4226917,0
+PTEN.US,D,20061211,000000,22.2113,22.5472,22.0587,22.2301,3866070,0
+PTEN.US,D,20061212,000000,22.0587,22.4718,21.7804,21.9934,3581857,0
+PTEN.US,D,20061213,000000,22.1707,22.2925,21.712,21.7804,4199038,0
+PTEN.US,D,20061214,000000,22.1538,22.8185,22.1538,22.454,5182181,0
+PTEN.US,D,20061215,000000,22.3153,22.3757,21.8518,21.9647,5284700,0
+PTEN.US,D,20061218,000000,21.9647,22.0261,20.9115,20.9819,4005406,0
+PTEN.US,D,20061219,000000,20.8264,21.5139,20.4817,21.3693,3862440,0
+PTEN.US,D,20061220,000000,21.2227,21.3693,20.767,20.7818,2709881,0
+PTEN.US,D,20061221,000000,20.8432,21.1216,20.3191,20.551,3414276,0
+PTEN.US,D,20061222,000000,20.6193,20.6828,20.2497,20.2597,2064668,0
+PTEN.US,D,20061226,000000,20.243,20.5243,19.7762,19.9774,3274795,0
+PTEN.US,D,20061227,000000,19.9774,20.4817,19.8972,20.4629,2952032,0
+PTEN.US,D,20061228,000000,20.4469,20.543,20.1815,20.2954,3561004,0
+PTEN.US,D,20061229,000000,20.1557,20.4321,19.915,19.9982,3302220,0
+PTEN.US,D,20070103,000000,19.6871,19.7119,18.6579,18.8966,8472466,0
+PTEN.US,D,20070104,000000,18.6133,19.0462,18.4171,18.7173,9182331,0
+PTEN.US,D,20070105,000000,18.854,19.0531,18.546,18.8807,5269178,0
+PTEN.US,D,20070108,000000,19.0798,19.281,18.6935,18.743,6181438,0
+PTEN.US,D,20070109,000000,18.5281,19.281,18.435,19.0135,7371815,0
+PTEN.US,D,20070110,000000,18.854,19.288,18.7173,19.0036,5947127,0
+PTEN.US,D,20070111,000000,18.9055,19.8902,18.8629,19.1214,7142059,0
+PTEN.US,D,20070112,000000,19.2611,20.1121,19.2611,20.0348,5310949,0
+PTEN.US,D,20070116,000000,19.9497,20.2697,19.588,19.8556,4471061,0
+PTEN.US,D,20070117,000000,19.8387,20.1646,19.6871,19.803,4109004,0
+PTEN.US,D,20070118,000000,19.8902,20.1468,19.4731,19.5693,4089834,0
+PTEN.US,D,20070119,000000,19.6871,20.3866,19.6129,20.3271,4151235,0
+PTEN.US,D,20070122,000000,20.4223,20.7748,20.3519,20.4559,6129777,0
+PTEN.US,D,20070123,000000,20.4559,21.078,20.4559,20.7818,4652368,0
+PTEN.US,D,20070124,000000,20.7233,20.8878,20.3697,20.6272,4717315,0
+PTEN.US,D,20070125,000000,20.5599,20.5679,19.803,19.9912,4006868,0
+PTEN.US,D,20070126,000000,20.1745,20.3519,19.9328,19.9844,3159688,0
+PTEN.US,D,20070129,000000,19.915,20.4023,19.915,20.2241,3028549,0
+PTEN.US,D,20070130,000000,20.1815,20.9017,20.1815,20.8086,4029840,0
+PTEN.US,D,20070131,000000,20.8086,21.1493,20.4469,20.7918,5036387,0
+PTEN.US,D,20070201,000000,20.8611,21.2919,20.5679,20.7491,6574141,0
+PTEN.US,D,20070202,000000,20.8174,21.1493,20.4817,20.9215,4883425,0
+PTEN.US,D,20070205,000000,21.1037,21.4287,20.9115,20.9215,4183195,0
+PTEN.US,D,20070206,000000,20.973,21.0155,20.3023,20.5936,4877080,0
+PTEN.US,D,20070207,000000,20.6272,20.8006,20.2161,20.4023,5387863,0
+PTEN.US,D,20070208,000000,20.336,20.543,19.8812,20.3697,5422716,0
+PTEN.US,D,20070209,000000,20.4469,20.5331,20.0269,20.1745,3569308,0
+PTEN.US,D,20070212,000000,20.017,20.1042,19.8387,19.9982,4059201,0
+PTEN.US,D,20070213,000000,20.0874,20.3191,20.0685,20.1646,2736443,0
+PTEN.US,D,20070214,000000,20.1745,20.4123,20.0448,20.1646,3202470,0
+PTEN.US,D,20070215,000000,20.0448,20.13,19.8556,19.9774,2928327,0
+PTEN.US,D,20070216,000000,19.9982,20.3113,19.9982,20.2241,2691576,0
+PTEN.US,D,20070220,000000,20.017,20.0348,19.6049,19.9844,4053320,0
+PTEN.US,D,20070221,000000,19.9497,20.3519,19.8812,20.2497,3430695,0
+PTEN.US,D,20070222,000000,20.2497,20.4817,19.8645,20.2597,6122036,0
+PTEN.US,D,20070223,000000,20.243,20.4223,20.12,20.234,4366554,0
+PTEN.US,D,20070226,000000,20.4321,20.8432,19.4573,20.6729,5408887,0
+PTEN.US,D,20070227,000000,19.9912,20.3607,19.6129,19.6871,7671506,0
+PTEN.US,D,20070228,000000,19.6307,19.6465,19.0621,19.1908,7440225,0
+PTEN.US,D,20070301,000000,19.0621,19.3295,18.6133,19.167,8076902,0
+PTEN.US,D,20070302,000000,19.1136,19.167,18.6212,18.7489,5686808,0
+PTEN.US,D,20070305,000000,18.5627,18.7757,18.4072,18.4171,4706457,0
+PTEN.US,D,20070306,000000,18.5093,18.959,18.4587,18.8105,5448393,0
+PTEN.US,D,20070307,000000,18.7589,19.4503,18.6579,19.1394,6224783,0
+PTEN.US,D,20070308,000000,19.3206,19.4316,18.9858,19.1829,4400184,0
+PTEN.US,D,20070309,000000,19.3295,19.3295,18.8886,19.0958,3993676,0
+PTEN.US,D,20070312,000000,18.9055,19.1047,18.8005,18.9758,4515342,0
+PTEN.US,D,20070313,000000,19.0531,19.0531,18.5529,18.5973,5330391,0
+PTEN.US,D,20070314,000000,18.537,18.7489,18.1912,18.4676,7334852,0
+PTEN.US,D,20070315,000000,18.4587,18.8807,18.3488,18.6053,4167274,0
+PTEN.US,D,20070316,000000,18.5973,18.8005,18.4518,18.5281,3393963,0
+PTEN.US,D,20070319,000000,18.8105,19.4067,18.8105,19.174,5104640,0
+PTEN.US,D,20070320,000000,19.2611,19.3384,18.7669,18.9758,4819021,0
+PTEN.US,D,20070321,000000,19.0798,19.6307,18.9858,19.4959,4746062,0
+PTEN.US,D,20070322,000000,19.697,20.12,19.6307,19.9982,4498161,0
+PTEN.US,D,20070323,000000,20.0269,20.3271,19.8199,19.9328,3369579,0
+PTEN.US,D,20070326,000000,20.0528,20.4023,19.8199,20.3697,3185101,0
+PTEN.US,D,20070327,000000,20.2697,20.2875,19.8972,20.0448,3557253,0
+PTEN.US,D,20070328,000000,20.1994,20.234,19.489,19.6049,5163844,0
+PTEN.US,D,20070329,000000,19.3553,19.704,19.1829,19.4573,6104075,0
+PTEN.US,D,20070330,000000,19.5593,19.6633,19.1908,19.3206,3722222,0
+PTEN.US,D,20070402,000000,19.1908,19.4662,19.1214,19.4415,4979666,0
+PTEN.US,D,20070403,000000,19.3641,19.3741,19.0868,19.3117,3827208,0
+PTEN.US,D,20070404,000000,19.2968,19.3464,19.1136,19.2165,3701035,0
+PTEN.US,D,20070405,000000,19.281,19.8645,19.1998,19.7664,4237355,0
+PTEN.US,D,20070409,000000,19.6871,19.9912,19.5049,19.5593,4319835,0
+PTEN.US,D,20070410,000000,19.5227,19.8387,19.4821,19.704,3330443,0
+PTEN.US,D,20070411,000000,19.7575,20.2597,19.6465,20.12,6074053,0
+PTEN.US,D,20070412,000000,20.1468,20.9304,20.1468,20.8512,8604577,0
+PTEN.US,D,20070413,000000,20.9304,20.9998,20.655,20.8432,3234841,0
+PTEN.US,D,20070416,000000,21.1037,21.4119,20.973,21.385,5128507,0
+PTEN.US,D,20070417,000000,21.4188,21.4634,20.7918,20.8353,3956741,0
+PTEN.US,D,20070418,000000,20.7233,20.9571,20.6193,20.8353,3279280,0
+PTEN.US,D,20070419,000000,20.5243,20.6828,20.4023,20.5143,2903493,0
+PTEN.US,D,20070420,000000,20.6996,20.9472,20.543,20.9304,3300135,0
+PTEN.US,D,20070423,000000,20.9304,21.1216,20.7233,20.8086,2100873,0
+PTEN.US,D,20070424,000000,20.8264,20.8878,20.543,20.8353,3337778,0
+PTEN.US,D,20070425,000000,21.0255,21.5466,20.9472,21.3347,3349328,0
+PTEN.US,D,20070426,000000,21.2306,21.506,20.973,21.3514,3184653,0
+PTEN.US,D,20070427,000000,21.4029,21.6001,21.0601,21.5565,3273665,0
+PTEN.US,D,20070430,000000,21.5326,21.816,20.9898,20.9998,4089919,0
+PTEN.US,D,20070501,000000,20.9998,21.2395,20.7233,21.078,5376396,0
+PTEN.US,D,20070502,000000,21.0077,21.2306,20.8353,21.0601,3886762,0
+PTEN.US,D,20070503,000000,21.4554,22.5135,21.1216,22.3153,6944970,0
+PTEN.US,D,20070504,000000,22.3332,22.5908,21.9201,22.034,4816748,0
+PTEN.US,D,20070507,000000,22.0111,22.0677,21.7635,21.8605,2700631,0
+PTEN.US,D,20070508,000000,21.7635,22.2579,21.5466,22.0805,4515954,0
+PTEN.US,D,20070509,000000,21.9448,22.2301,21.7724,22.1797,2896070,0
+PTEN.US,D,20070510,000000,22.1797,22.2113,21.385,21.4376,4468068,0
+PTEN.US,D,20070511,000000,21.5565,22.0261,21.3693,21.9547,2754320,0
+PTEN.US,D,20070514,000000,21.8695,22.1954,21.816,22.0111,4439566,0
+PTEN.US,D,20070515,000000,22.0756,22.3856,21.8518,22.1341,3636568,0
+PTEN.US,D,20070516,000000,22.1875,22.2113,21.7804,22.0429,3261558,0
+PTEN.US,D,20070517,000000,22.034,22.7075,21.8695,22.5908,4234835,0
+PTEN.US,D,20070518,000000,22.5996,23.0831,22.556,22.8601,3409067,0
+PTEN.US,D,20070521,000000,22.9968,23.3327,22.7364,23.0058,2328396,0
+PTEN.US,D,20070522,000000,23.0831,23.3743,22.9017,23.1088,4364561,0
+PTEN.US,D,20070523,000000,23.1415,23.5219,23.0404,23.0583,3435781,0
+PTEN.US,D,20070524,000000,23.0583,23.2822,22.3084,22.5135,4333397,0
+PTEN.US,D,20070525,000000,22.6432,23.0237,22.6076,22.7631,2350530,0
+PTEN.US,D,20070529,000000,22.6432,22.7889,22.462,22.5818,2902730,0
+PTEN.US,D,20070530,000000,22.4392,22.9017,22.3153,22.8335,3140757,0
+PTEN.US,D,20070531,000000,22.7799,22.8761,22.4788,22.7433,3498031,0
+PTEN.US,D,20070601,000000,22.7988,22.8087,22.5293,22.6888,2732564,0
+PTEN.US,D,20070604,000000,22.5729,23.1613,22.556,23.0147,4487241,0
+PTEN.US,D,20070605,000000,22.8761,23.2901,22.8185,23.188,3414116,0
+PTEN.US,D,20070606,000000,23.196,23.2129,22.7889,22.9097,3536587,0
+PTEN.US,D,20070607,000000,22.8424,22.9791,22.3004,22.3589,3548998,0
+PTEN.US,D,20070608,000000,22.1538,22.4876,21.9835,22.34,4005571,0
+PTEN.US,D,20070611,000000,22.3856,22.8185,22.3004,22.6948,2288624,0
+PTEN.US,D,20070612,000000,22.448,22.8939,22.3233,22.4966,3388775,0
+PTEN.US,D,20070613,000000,22.6353,23.2485,22.5818,23.091,3138875,0
+PTEN.US,D,20070614,000000,23.091,23.6665,23.0742,23.4446,3463260,0
+PTEN.US,D,20070615,000000,23.7032,23.7637,23.4169,23.5468,4062742,0
+PTEN.US,D,20070618,000000,23.5468,23.6131,23.1703,23.2286,4232428,0
+PTEN.US,D,20070619,000000,23.1178,23.6478,22.9463,23.3149,3610660,0
+PTEN.US,D,20070620,000000,23.408,23.5536,22.8601,22.9177,3143260,0
+PTEN.US,D,20070621,000000,23.0583,23.4446,22.9275,23.4169,2813521,0
+PTEN.US,D,20070622,000000,23.3228,23.8161,23.2485,23.8161,9738646,0
+PTEN.US,D,20070625,000000,23.6755,23.6755,22.9791,23.1613,4928643,0
+PTEN.US,D,20070626,000000,23.3149,23.3327,22.4966,22.6799,4299032,0
+PTEN.US,D,20070627,000000,22.4788,23.2129,22.2053,23.1613,3738120,0
+PTEN.US,D,20070628,000000,23.2485,23.4368,22.4392,22.5135,4397527,0
+PTEN.US,D,20070629,000000,22.6432,23.2485,22.4134,22.5639,6114207,0
+PTEN.US,D,20070702,000000,22.6353,22.7988,22.1627,22.2925,6731590,0
+PTEN.US,D,20070703,000000,22.3004,22.4292,22.0805,22.2113,2046816,0
+PTEN.US,D,20070705,000000,22.3153,22.3856,21.3009,21.6724,7450259,0
+PTEN.US,D,20070706,000000,21.7992,22.0983,21.4119,21.9735,4009878,0
+PTEN.US,D,20070709,000000,21.8518,22.0805,21.6278,21.7992,3316733,0
+PTEN.US,D,20070710,000000,21.7893,22.2925,21.5832,22.0023,5820175,0
+PTEN.US,D,20070711,000000,21.7546,21.8428,21.4554,21.6001,5081428,0
+PTEN.US,D,20070712,000000,21.7724,21.9934,21.385,21.6536,5113928,0
+PTEN.US,D,20070713,000000,21.4554,21.7458,21.3079,21.5565,4862634,0
+PTEN.US,D,20070716,000000,21.4832,21.609,21.3514,21.506,5220039,0
+PTEN.US,D,20070717,000000,21.6536,21.8605,21.2127,21.2227,3492837,0
+PTEN.US,D,20070718,000000,21.2395,21.6724,21.0601,21.6446,4489704,0
+PTEN.US,D,20070719,000000,21.816,22.2836,21.7051,22.1797,5199136,0
+PTEN.US,D,20070720,000000,22.239,22.4718,21.9934,22.1627,3894483,0
+PTEN.US,D,20070723,000000,22.4966,22.5293,21.7219,21.9201,4092666,0
+PTEN.US,D,20070724,000000,21.7051,21.8953,21.2306,21.3693,5386834,0
+PTEN.US,D,20070725,000000,21.5,21.5229,20.4985,20.9115,8025409,0
+PTEN.US,D,20070726,000000,20.6729,20.9215,20.0082,20.336,5906621,0
+PTEN.US,D,20070727,000000,20.3607,20.6272,19.6545,19.803,6598901,0
+PTEN.US,D,20070730,000000,19.8902,20.0954,19.3553,19.8466,6289760,0
+PTEN.US,D,20070731,000000,20.0082,20.3777,19.7119,19.7119,5687304,0
+PTEN.US,D,20070801,000000,19.7575,19.9982,18.9322,19.2344,8072045,0
+PTEN.US,D,20070802,000000,19.6465,20.1379,19.1829,19.6049,10016438,0
+PTEN.US,D,20070803,000000,19.588,19.803,18.5529,18.6479,7441863,0
+PTEN.US,D,20070806,000000,18.7173,18.7916,17.899,18.7669,8433253,0
+PTEN.US,D,20070807,000000,18.743,19.7219,18.6133,19.3037,9638665,0
+PTEN.US,D,20070808,000000,19.288,19.5137,18.8807,19.3037,10027884,0
+PTEN.US,D,20070809,000000,18.5003,19.1136,18.3052,18.4171,7786729,0
+PTEN.US,D,20070810,000000,18.2963,19.4236,18.0486,19.2523,6429765,0
+PTEN.US,D,20070813,000000,19.6049,19.9982,19.5049,19.5137,4980229,0
+PTEN.US,D,20070814,000000,19.4236,19.697,19.1214,19.3295,3886391,0
+PTEN.US,D,20070815,000000,19.4731,19.5504,18.8005,18.8807,4410182,0
+PTEN.US,D,20070816,000000,18.6747,19.1294,18.1824,18.8886,6556562,0
+PTEN.US,D,20070817,000000,19.0294,19.4503,18.7253,19.0958,4131026,0
+PTEN.US,D,20070820,000000,18.9937,19.0531,18.4171,18.8283,4604269,0
+PTEN.US,D,20070821,000000,18.6133,18.9511,18.1665,18.1912,4534012,0
+PTEN.US,D,20070822,000000,18.3894,18.3894,18.0812,18.1417,4631996,0
+PTEN.US,D,20070823,000000,18.1576,18.3894,18.0812,18.2626,4356153,0
+PTEN.US,D,20070824,000000,18.3052,18.7489,18.2537,18.6579,4051422,0
+PTEN.US,D,20070827,000000,18.5973,18.6747,18.2348,18.3577,3519294,0
+PTEN.US,D,20070828,000000,18.2101,18.3577,17.9505,17.9763,2797656,0
+PTEN.US,D,20070829,000000,18.0981,18.64,17.9951,18.5281,3159892,0
+PTEN.US,D,20070830,000000,18.3488,18.5191,18.2348,18.4924,3114362,0
+PTEN.US,D,20070831,000000,18.6836,18.9511,18.4676,18.4835,4161174,0
+PTEN.US,D,20070904,000000,18.5529,19.384,18.4924,19.174,3669382,0
+PTEN.US,D,20070905,000000,18.9412,18.9412,18.5281,18.7489,4759166,0
+PTEN.US,D,20070906,000000,18.8966,19.0958,18.7489,18.8886,3745389,0
+PTEN.US,D,20070907,000000,19.1908,19.1908,18.6212,18.8966,3328406,0
+PTEN.US,D,20070910,000000,18.9412,19.1294,18.6836,19.0531,4132363,0
+PTEN.US,D,20070911,000000,19.1492,19.7762,19.0709,19.6871,5866146,0
+PTEN.US,D,20070912,000000,19.5326,19.811,19.4573,19.6465,4726849,0
+PTEN.US,D,20070913,000000,19.7575,19.8466,19.1829,19.1908,4198188,0
+PTEN.US,D,20070914,000000,19.174,19.4415,19.0462,19.3384,2568242,0
+PTEN.US,D,20070917,000000,19.288,19.4147,18.966,19.0798,3052403,0
+PTEN.US,D,20070918,000000,19.174,19.4573,18.8381,19.4316,3935708,0
+PTEN.US,D,20070919,000000,19.3741,19.7119,19.3464,19.4573,4444565,0
+PTEN.US,D,20070920,000000,19.4573,19.6307,19.2344,19.3741,3628591,0
+PTEN.US,D,20070921,000000,19.3989,19.6307,19.3206,19.5593,4588384,0
+PTEN.US,D,20070924,000000,19.6049,19.7852,19.39,19.6871,4186930,0
+PTEN.US,D,20070925,000000,19.588,19.7396,19.1829,19.7396,4974728,0
+PTEN.US,D,20070926,000000,19.6633,19.8902,19.1394,19.3989,3617281,0
+PTEN.US,D,20070927,000000,19.5415,19.6633,19.3117,19.5969,2652763,0
+PTEN.US,D,20070928,000000,19.6871,19.7941,19.288,19.4316,3043252,0
+PTEN.US,D,20071001,000000,19.5504,19.803,19.5049,19.7852,3365442,0
+PTEN.US,D,20071002,000000,19.8288,19.9912,19.5326,19.9576,3966621,0
+PTEN.US,D,20071003,000000,19.9328,19.9328,19.3741,19.4316,3860229,0
+PTEN.US,D,20071004,000000,19.39,19.5782,19.2087,19.2968,3503512,0
+PTEN.US,D,20071005,000000,19.2087,19.2087,18.8105,18.9511,5051007,0
+PTEN.US,D,20071008,000000,18.8105,18.8105,18.3804,18.5191,3483417,0
+PTEN.US,D,20071009,000000,18.435,19.0135,18.4171,19.0135,4481792,0
+PTEN.US,D,20071010,000000,18.9511,19.0531,18.6836,18.9758,4502953,0
+PTEN.US,D,20071011,000000,19.0294,19.3206,18.6657,18.8807,4056731,0
+PTEN.US,D,20071012,000000,19.0204,19.0294,18.6301,18.6935,3311625,0
+PTEN.US,D,20071015,000000,18.7173,19.0036,18.537,18.6301,2843842,0
+PTEN.US,D,20071016,000000,18.7352,18.9233,18.5281,18.8381,2693984,0
+PTEN.US,D,20071017,000000,18.8481,18.959,18.6212,18.8719,3100849,0
+PTEN.US,D,20071018,000000,18.8203,19.0798,18.7352,19.0462,2797699,0
+PTEN.US,D,20071019,000000,19.0036,19.0531,18.1665,18.1665,5202960,0
+PTEN.US,D,20071022,000000,18.0387,18.3577,17.9505,18.1417,3939123,0
+PTEN.US,D,20071023,000000,18.1576,18.2874,18.0565,18.0715,4392699,0
+PTEN.US,D,20071024,000000,18.0565,18.0715,17.486,17.6652,6239696,0
+PTEN.US,D,20071025,000000,17.8583,17.8683,17.0906,17.2967,5585451,0
+PTEN.US,D,20071026,000000,17.476,17.6652,16.8588,16.9083,5594414,0
+PTEN.US,D,20071029,000000,17.0451,17.1768,16.7706,16.9668,4371327,0
+PTEN.US,D,20071030,000000,16.8757,16.8836,16.5121,16.529,4435413,0
+PTEN.US,D,20071031,000000,16.5557,17.373,16.5557,17.1689,6807213,0
+PTEN.US,D,20071101,000000,17.1263,17.5562,17.0818,17.2215,9316862,0
+PTEN.US,D,20071102,000000,17.476,17.9406,17.0906,17.9059,6032690,0
+PTEN.US,D,20071105,000000,17.9059,18.1487,17.7513,17.8683,6733026,0
+PTEN.US,D,20071106,000000,17.9059,18.0387,17.7346,18.0041,4879819,0
+PTEN.US,D,20071107,000000,17.9763,18.1576,17.8217,17.8583,6736487,0
+PTEN.US,D,20071108,000000,17.8317,18.0981,17.4661,17.8583,4479000,0
+PTEN.US,D,20071109,000000,17.4948,18.0486,17.3383,17.7257,3541434,0
+PTEN.US,D,20071112,000000,17.5494,17.5989,17.1352,17.1521,4476728,0
+PTEN.US,D,20071113,000000,17.1165,17.581,16.9857,17.5494,4437313,0
+PTEN.US,D,20071114,000000,17.2868,18.1061,17.2215,17.6831,5377108,0
+PTEN.US,D,20071115,000000,17.8495,18.0387,17.2215,17.4087,3930690,0
+PTEN.US,D,20071116,000000,17.5136,17.5314,17.0995,17.2491,4680430,0
+PTEN.US,D,20071119,000000,17.1521,17.2392,16.6686,16.8588,3914566,0
+PTEN.US,D,20071120,000000,16.842,17.0995,16.5993,16.9083,3483561,0
+PTEN.US,D,20071121,000000,16.7866,16.7866,16.3417,16.3417,4780882,0
+PTEN.US,D,20071123,000000,16.3902,16.8519,16.3348,16.6686,1180473,0
+PTEN.US,D,20071126,000000,16.6686,16.9173,16.1871,16.1961,2640789,0
+PTEN.US,D,20071127,000000,16.2041,16.3665,15.8761,16.0911,3468003,0
+PTEN.US,D,20071128,000000,16.1961,16.2734,15.9098,16.0673,3324010,0
+PTEN.US,D,20071129,000000,16.0911,16.3417,15.988,16.3001,3276709,0
+PTEN.US,D,20071130,000000,16.3575,16.3575,16.1248,16.2308,3151130,0
+PTEN.US,D,20071203,000000,16.0762,16.4161,16.0673,16.2635,2971875,0
+PTEN.US,D,20071204,000000,16.0673,16.4071,16.0673,16.4071,4142629,0
+PTEN.US,D,20071205,000000,16.4963,16.8667,16.2387,16.6766,4994950,0
+PTEN.US,D,20071206,000000,16.6954,17.1601,16.5378,17.1075,2705937,0
+PTEN.US,D,20071207,000000,17.1263,17.2967,17.0124,17.2561,2789087,0
+PTEN.US,D,20071210,000000,17.4661,17.5562,17.1521,17.2788,3440010,0
+PTEN.US,D,20071211,000000,17.4185,17.5236,16.9083,16.944,2574304,0
+PTEN.US,D,20071212,000000,17.2491,17.3562,17.0995,17.3126,4326648,0
+PTEN.US,D,20071213,000000,17.373,17.4087,17.0629,17.3998,3832780,0
+PTEN.US,D,20071214,000000,17.1768,17.2709,17.0124,17.0995,3221405,0
+PTEN.US,D,20071217,000000,16.9262,17.0124,16.4547,16.4617,2913974,0
+PTEN.US,D,20071218,000000,16.5914,16.8836,16.4259,16.7627,2477092,0
+PTEN.US,D,20071219,000000,16.5824,16.7866,16.3982,16.4348,3084168,0
+PTEN.US,D,20071220,000000,16.4874,16.8757,16.3665,16.8757,2727590,0
+PTEN.US,D,20071221,000000,17.1857,17.2788,16.7706,17.0629,9417298,0
+PTEN.US,D,20071224,000000,16.944,17.2491,16.944,17.1601,1096762,0
+PTEN.US,D,20071226,000000,17.1352,17.2055,16.9767,17.0818,1472199,0
+PTEN.US,D,20071227,000000,16.9767,17.0629,16.7866,16.944,2148258,0
+PTEN.US,D,20071228,000000,16.9519,17.0629,16.842,16.9857,2088360,0
+PTEN.US,D,20071231,000000,16.9857,17.0629,16.7538,16.8053,2164986,0
+PTEN.US,D,20080102,000000,16.8757,17.8842,16.8757,17.8495,5778731,0
+PTEN.US,D,20080103,000000,18.0981,18.218,17.6741,17.7257,4172108,0
+PTEN.US,D,20080104,000000,17.6414,17.6414,17.1521,17.1689,2556715,0
+PTEN.US,D,20080107,000000,17.3047,17.3047,16.633,16.8242,2958582,0
+PTEN.US,D,20080108,000000,16.9857,17.2392,16.3665,16.3982,3376766,0
+PTEN.US,D,20080109,000000,16.5993,16.6083,16.0911,16.4874,3515079,0
+PTEN.US,D,20080110,000000,16.2219,16.5121,15.9098,16.3348,5489384,0
+PTEN.US,D,20080111,000000,16.2219,17.1075,16.1615,16.7034,5225437,0
+PTEN.US,D,20080114,000000,16.9935,17.8395,16.9935,17.7157,4427272,0
+PTEN.US,D,20080115,000000,17.5562,17.6246,17.2392,17.2788,6066231,0
+PTEN.US,D,20080116,000000,17.2125,17.2709,16.6083,16.7034,5539458,0
+PTEN.US,D,20080117,000000,16.7538,16.9262,16.0911,16.1515,4869314,0
+PTEN.US,D,20080118,000000,15.9543,16.2308,15.4145,16.0346,5080062,0
+PTEN.US,D,20080122,000000,15.2828,15.9266,15.1856,15.7652,4754941,0
+PTEN.US,D,20080123,000000,15.4471,15.9356,14.9826,15.9098,5195896,0
+PTEN.US,D,20080124,000000,15.895,16.4784,15.8424,16.2922,5122144,0
+PTEN.US,D,20080125,000000,16.4071,17.0539,16.3348,16.4784,8340998,0
+PTEN.US,D,20080128,000000,16.5993,16.6587,16.1871,16.633,3214995,0
+PTEN.US,D,20080129,000000,16.7866,17.2641,16.6083,17.1957,4312002,0
+PTEN.US,D,20080130,000000,17.1263,17.1857,16.7034,16.729,3332696,0
+PTEN.US,D,20080131,000000,16.5745,17.3908,16.2219,17.3908,6676094,0
+PTEN.US,D,20080201,000000,17.2561,17.589,16.8757,17.4087,5587343,0
+PTEN.US,D,20080204,000000,18.0625,18.6657,17.8583,18.5529,5549159,0
+PTEN.US,D,20080205,000000,18.3131,18.435,17.9149,17.9149,4924542,0
+PTEN.US,D,20080206,000000,18.1328,18.1912,17.1263,17.1441,5968760,0
+PTEN.US,D,20080207,000000,17.0124,18.4924,16.9262,18.4518,8107376,0
+PTEN.US,D,20080208,000000,18.3735,18.7253,18.2348,18.4518,4900033,0
+PTEN.US,D,20080211,000000,18.4518,19.0958,18.2714,19.0204,4279081,0
+PTEN.US,D,20080212,000000,19.0798,19.5049,18.7916,18.8886,5606227,0
+PTEN.US,D,20080213,000000,19.1047,20.0528,18.966,19.9674,9373524,0
+PTEN.US,D,20080214,000000,19.9982,20.6114,19.0868,19.3741,9465037,0
+PTEN.US,D,20080215,000000,19.7575,19.8902,18.959,19.288,6164786,0
+PTEN.US,D,20080219,000000,19.6049,20.5936,19.6049,20.2954,8568614,0
+PTEN.US,D,20080220,000000,20.1468,20.767,20.0685,20.6996,7440218,0
+PTEN.US,D,20080221,000000,20.5243,20.6362,19.588,19.7306,5019723,0
+PTEN.US,D,20080222,000000,19.7941,19.9061,19.3464,19.7762,4303603,0
+PTEN.US,D,20080225,000000,19.704,20.8006,19.6871,20.7918,6785742,0
+PTEN.US,D,20080226,000000,20.7491,21.1127,20.4023,21.0691,4773718,0
+PTEN.US,D,20080227,000000,21.0959,21.1801,20.7233,20.9384,5268966,0
+PTEN.US,D,20080228,000000,20.7818,21.7458,20.7075,21.609,5866721,0
+PTEN.US,D,20080229,000000,21.3514,21.385,20.2786,20.4321,4230818,0
+PTEN.US,D,20080303,000000,20.3607,20.6362,19.7306,20.0528,5417889,0
+PTEN.US,D,20080304,000000,20.0082,20.1042,19.1294,19.7119,6702895,0
+PTEN.US,D,20080305,000000,19.8556,20.2697,19.7575,20.2497,6260153,0
+PTEN.US,D,20080306,000000,20.2161,20.551,19.9912,20.017,4473438,0
+PTEN.US,D,20080307,000000,19.7852,20.0448,19.167,19.4573,5492925,0
+PTEN.US,D,20080310,000000,19.4067,19.5593,18.8719,19.174,4382601,0
+PTEN.US,D,20080311,000000,19.4503,19.803,19.1829,19.588,4067717,0
+PTEN.US,D,20080312,000000,19.6871,19.8812,19.3553,19.4959,4503935,0
+PTEN.US,D,20080313,000000,19.0135,19.9774,18.9937,19.8724,5461074,0
+PTEN.US,D,20080314,000000,19.8972,19.9844,19.0382,19.6307,5307866,0
+PTEN.US,D,20080317,000000,19.288,19.7396,18.9511,18.9758,8351876,0
+PTEN.US,D,20080318,000000,19.167,19.8199,19.167,19.803,3913460,0
+PTEN.US,D,20080319,000000,19.5415,19.8387,18.8886,18.8886,4815906,0
+PTEN.US,D,20080320,000000,18.743,19.0531,18.3894,18.8105,4448537,0
+PTEN.US,D,20080324,000000,18.8105,19.9674,18.7589,19.8556,6217953,0
+PTEN.US,D,20080325,000000,19.8972,21.0959,19.6396,20.9898,7188384,0
+PTEN.US,D,20080326,000000,20.9215,21.7051,20.8264,21.506,5168206,0
+PTEN.US,D,20080327,000000,21.8953,22.3669,21.7388,21.7992,6248001,0
+PTEN.US,D,20080328,000000,21.7804,22.7075,21.5326,22.3004,7747872,0
+PTEN.US,D,20080331,000000,22.3332,22.5996,22.0201,22.5382,5220841,0
+PTEN.US,D,20080401,000000,22.5818,22.885,22.1341,22.885,5055658,0
+PTEN.US,D,20080402,000000,22.9612,23.1415,22.6699,22.885,6159109,0
+PTEN.US,D,20080403,000000,22.9017,23.5042,22.6799,23.0147,8985321,0
+PTEN.US,D,20080404,000000,23.3575,24.1084,23.0147,23.8408,6052046,0
+PTEN.US,D,20080407,000000,24.045,24.151,23.0147,23.2386,5970801,0
+PTEN.US,D,20080408,000000,22.9791,23.4446,22.8701,23.3664,4014548,0
+PTEN.US,D,20080409,000000,23.5705,24.1004,23.408,23.6953,3301553,0
+PTEN.US,D,20080410,000000,23.5705,23.9608,23.4268,23.5893,3866631,0
+PTEN.US,D,20080411,000000,23.4704,23.5388,22.8761,22.9791,4941360,0
+PTEN.US,D,20080414,000000,22.9365,23.8072,22.8761,23.6131,4166293,0
+PTEN.US,D,20080415,000000,23.729,23.9518,23.4368,23.7547,3660988,0
+PTEN.US,D,20080416,000000,23.729,24.4759,23.4863,24.4669,4296174,0
+PTEN.US,D,20080417,000000,24.4759,24.787,24.2877,24.6325,4904347,0
+PTEN.US,D,20080418,000000,24.5721,25.5706,24.4669,25.4497,4506701,0
+PTEN.US,D,20080421,000000,25.3378,25.5795,24.7028,25.3705,3705357,0
+PTEN.US,D,20080422,000000,25.2516,25.958,25.097,25.3705,6036057,0
+PTEN.US,D,20080423,000000,25.2883,25.6132,24.7612,25.0901,4133166,0
+PTEN.US,D,20080424,000000,25.0456,25.0456,24.0549,24.4423,3148263,0
+PTEN.US,D,20080425,000000,24.4502,25.313,24.4175,25.2357,4137409,0
+PTEN.US,D,20080428,000000,25.2704,25.3467,24.6325,24.7701,3013312,0
+PTEN.US,D,20080429,000000,24.6047,24.6235,23.8251,23.8498,2799443,0
+PTEN.US,D,20080430,000000,23.8994,24.2877,23.7547,24.0549,3207224,0
+PTEN.US,D,20080501,000000,23.9182,24.1679,23.188,24.0549,4675260,0
+PTEN.US,D,20080502,000000,24.5125,25.7014,23.7637,25.3973,6546043,0
+PTEN.US,D,20080505,000000,25.6428,26.2601,25.3526,26.155,4244874,0
+PTEN.US,D,20080506,000000,26.0797,27.1209,26.0797,26.9486,6994468,0
+PTEN.US,D,20080507,000000,26.9297,27.1209,26.3462,26.5276,1910679,0
+PTEN.US,D,20080508,000000,26.4077,27.5162,26.2165,27.5074,5004463,0
+PTEN.US,D,20080509,000000,27.4538,27.533,26.8396,27.4468,3333875,0
+PTEN.US,D,20080512,000000,27.3785,27.4468,26.4918,26.9546,4641353,0
+PTEN.US,D,20080513,000000,27.0427,27.8511,26.8783,27.6381,6265075,0
+PTEN.US,D,20080514,000000,27.6381,28.1442,27.3349,27.3538,4324661,0
+PTEN.US,D,20080515,000000,27.4727,28.0571,27.2161,27.958,4326967,0
+PTEN.US,D,20080516,000000,28.2315,28.7377,28.1611,28.7377,4566754,0
+PTEN.US,D,20080519,000000,28.7893,28.7991,28.0849,28.2572,4602312,0
+PTEN.US,D,20080520,000000,28.3692,28.9359,28.1374,28.9359,3831439,0
+PTEN.US,D,20080521,000000,29.0319,29.4024,28.1374,28.2126,4765100,0
+PTEN.US,D,20080522,000000,28.0849,28.3454,27.2517,27.4994,4732895,0
+PTEN.US,D,20080523,000000,27.533,27.9135,26.7664,26.9297,3863220,0
+PTEN.US,D,20080527,000000,26.9119,27.2596,26.4335,26.7148,3963420,0
+PTEN.US,D,20080528,000000,26.5949,27.5074,26.4998,27.5074,4995158,0
+PTEN.US,D,20080529,000000,27.3012,27.5074,26.3026,26.4255,3790584,0
+PTEN.US,D,20080530,000000,26.4512,27.1635,26.4512,27.1041,6431725,0
+PTEN.US,D,20080602,000000,26.9486,27.748,26.902,27.3864,6018557,0
+PTEN.US,D,20080603,000000,27.4042,28.1185,27.1486,27.3448,6504765,0
+PTEN.US,D,20080604,000000,27.3102,27.8779,27.1389,27.2071,3266848,0
+PTEN.US,D,20080605,000000,27.3785,29.127,27.2596,29.023,7336977,0
+PTEN.US,D,20080606,000000,28.9269,29.3054,28.0155,28.0472,4956247,0
+PTEN.US,D,20080609,000000,28.2315,28.8774,27.9502,28.6881,2735319,0
+PTEN.US,D,20080610,000000,28.4018,28.49,27.0269,27.7727,7378400,0
+PTEN.US,D,20080611,000000,27.8609,29.6253,27.8609,29.2122,7320122,0
+PTEN.US,D,20080612,000000,29.0835,29.1082,28.3098,28.4208,5271434,0
+PTEN.US,D,20080613,000000,28.7377,29.0755,28.0938,28.4375,4134322,0
+PTEN.US,D,20080616,000000,28.499,28.5306,28.1116,28.2849,4915848,0
+PTEN.US,D,20080617,000000,28.2849,29.3499,28.2216,29.3499,4853316,0
+PTEN.US,D,20080618,000000,28.7644,29.2736,28.5841,29.2043,3295318,0
+PTEN.US,D,20080619,000000,29.446,30.1534,29.2736,29.6431,6070721,0
+PTEN.US,D,20080620,000000,29.7719,30.2801,29.6609,29.7105,6561227,0
+PTEN.US,D,20080623,000000,29.7026,31.1687,29.4906,31.1687,4584878,0
+PTEN.US,D,20080624,000000,31.2113,31.2113,30.6209,30.8576,5957395,0
+PTEN.US,D,20080625,000000,30.7526,31.2113,29.7719,30.709,5957506,0
+PTEN.US,D,20080626,000000,30.6684,31.254,30.3921,30.8388,4271827,0
+PTEN.US,D,20080627,000000,30.9627,31.0825,30.3752,30.7616,7029387,0
+PTEN.US,D,20080630,000000,30.9072,31.3411,30.3515,31.1093,4367359,0
+PTEN.US,D,20080701,000000,30.8042,31.3322,30.3415,31.0122,5419142,0
+PTEN.US,D,20080702,000000,31.0122,32.2427,30.0839,30.0839,6524165,0
+PTEN.US,D,20080703,000000,30.2901,30.3327,29.2222,29.4291,2560098,0
+PTEN.US,D,20080707,000000,29.1864,29.3925,28.2404,28.6613,4350777,0
+PTEN.US,D,20080708,000000,28.4018,28.602,27.2517,27.9223,6935730,0
+PTEN.US,D,20080709,000000,28.0225,28.6466,27.4291,27.5074,3722152,0
+PTEN.US,D,20080710,000000,27.7996,28.5138,27.0793,28.5138,3612955,0
+PTEN.US,D,20080711,000000,28.49,29.0052,27.9829,28.4454,3608661,0
+PTEN.US,D,20080714,000000,28.6535,29.3588,28.4544,29.1864,3256462,0
+PTEN.US,D,20080715,000000,29.232,29.232,27.8609,28.2315,3641124,0
+PTEN.US,D,20080716,000000,28.5584,28.5584,27.3538,27.8699,3650773,0
+PTEN.US,D,20080717,000000,28.0155,28.4295,25.4061,26.155,7037330,0
+PTEN.US,D,20080718,000000,27.1992,27.2942,26.5692,26.9991,5509909,0
+PTEN.US,D,20080721,000000,27.3102,28.3028,26.6018,28.2849,3734537,0
+PTEN.US,D,20080722,000000,28.0571,28.4208,26.9209,27.1824,4322163,0
+PTEN.US,D,20080723,000000,26.9644,27.3261,25.5795,25.7747,5361036,0
+PTEN.US,D,20080724,000000,25.9144,26.2601,24.4254,24.9484,6098314,0
+PTEN.US,D,20080725,000000,25.1743,25.5369,24.5721,25.2704,3344337,0
+PTEN.US,D,20080728,000000,25.1228,25.8896,25.097,25.1922,2838141,0
+PTEN.US,D,20080729,000000,25.0901,25.2783,23.8845,24.0628,5794191,0
+PTEN.US,D,20080730,000000,23.8767,25.856,23.8311,25.856,4665851,0
+PTEN.US,D,20080731,000000,25.5022,25.6588,24.2084,24.4669,5463952,0
+PTEN.US,D,20080801,000000,24.8317,26.1293,24.4669,24.7968,5923539,0
+PTEN.US,D,20080804,000000,24.88,25.2021,22.5213,22.885,7224596,0
+PTEN.US,D,20080805,000000,22.8087,22.9275,20.973,21.3257,11660212,0
+PTEN.US,D,20080806,000000,21.3257,22.7364,20.973,22.7364,6587051,0
+PTEN.US,D,20080807,000000,22.7075,23.0742,21.7318,21.7724,5612692,0
+PTEN.US,D,20080808,000000,21.6724,22.5293,20.7491,21.4376,4336132,0
+PTEN.US,D,20080811,000000,21.506,22.454,21.3009,22.3856,7612761,0
+PTEN.US,D,20080812,000000,22.6076,23.2059,22.4292,22.6175,8180649,0
+PTEN.US,D,20080813,000000,22.9543,23.3228,22.462,23.2554,5440481,0
+PTEN.US,D,20080814,000000,23.1514,23.2218,22.2579,22.7265,5200343,0
+PTEN.US,D,20080815,000000,22.6175,22.8185,21.9835,22.5135,5017819,0
+PTEN.US,D,20080818,000000,22.5472,22.9017,21.9835,22.0756,3663978,0
+PTEN.US,D,20080819,000000,21.9735,22.8601,21.9547,22.7265,4681714,0
+PTEN.US,D,20080820,000000,22.9097,23.8687,22.8335,23.7735,4160544,0
+PTEN.US,D,20080821,000000,24.151,24.6325,24.0123,24.2282,4594701,0
+PTEN.US,D,20080822,000000,24.0549,24.2084,23.3664,23.6854,2904768,0
+PTEN.US,D,20080825,000000,23.9687,24.0549,23.4863,23.8767,4490137,0
+PTEN.US,D,20080826,000000,24.0123,25.4309,24.0123,25.3973,6789972,0
+PTEN.US,D,20080827,000000,26.0471,26.3106,25.2021,25.4399,4409269,0
+PTEN.US,D,20080828,000000,25.8271,26.2245,24.2352,24.6592,5196701,0
+PTEN.US,D,20080829,000000,24.889,25.1653,24.2877,24.4669,2727493,0
+PTEN.US,D,20080902,000000,23.6209,23.8767,21.6803,21.7219,7516184,0
+PTEN.US,D,20080903,000000,21.6803,22.0895,20.3113,20.6193,9399880,0
+PTEN.US,D,20080904,000000,20.543,20.8878,19.7575,20.2786,5824398,0
+PTEN.US,D,20080905,000000,19.8972,20.234,19.3117,20.0954,6878596,0
+PTEN.US,D,20080908,000000,20.3191,20.5679,19.1136,19.3464,5385144,0
+PTEN.US,D,20080909,000000,19.167,19.3206,18.0892,18.2438,8371545,0
+PTEN.US,D,20080910,000000,18.4072,19.2087,18.1576,19.0036,5903583,0
+PTEN.US,D,20080911,000000,18.6479,19.1136,18.0812,18.743,6386580,0
+PTEN.US,D,20080912,000000,18.6053,19.8556,18.427,19.3295,5593823,0
+PTEN.US,D,20080915,000000,18.0812,18.546,17.2868,17.3998,6443011,0
+PTEN.US,D,20080916,000000,16.6587,18.1487,16.4348,18.0892,8940583,0
+PTEN.US,D,20080917,000000,17.9059,18.5707,17.0203,17.0381,7201305,0
+PTEN.US,D,20080918,000000,17.6741,18.966,17.1768,18.64,7164008,0
+PTEN.US,D,20080919,000000,20.336,20.4559,19.3206,20.3519,5607119,0
+PTEN.US,D,20080922,000000,19.9912,20.7165,19.697,20.0784,4409991,0
+PTEN.US,D,20080923,000000,19.697,19.7119,17.3462,17.581,7506025,0
+PTEN.US,D,20080924,000000,17.8495,18.1665,17.3908,17.5038,4132539,0
+PTEN.US,D,20080925,000000,17.8583,18.0209,17.3126,17.9149,4190477,0
+PTEN.US,D,20080926,000000,17.5236,17.8683,17.0293,17.8217,4852706,0
+PTEN.US,D,20080929,000000,17.1263,17.2491,15.3699,15.7206,4276807,0
+PTEN.US,D,20080930,000000,16.2456,17.2392,16.1089,17.2392,5246606,0
+PTEN.US,D,20081001,000000,16.7964,16.9083,15.7474,16.1871,5004488,0
+PTEN.US,D,20081002,000000,15.9979,15.9979,13.7056,13.9374,7290202,0
+PTEN.US,D,20081003,000000,13.7403,15.0202,13.6194,13.7749,5241927,0
+PTEN.US,D,20081006,000000,13.4044,13.4412,11.1794,12.7675,10014091,0
+PTEN.US,D,20081007,000000,13.0112,13.1479,11.3133,11.5361,7760674,0
+PTEN.US,D,20081008,000000,11.0367,12.8001,10.6336,12.0789,9305504,0
+PTEN.US,D,20081009,000000,12.3138,12.709,10.8575,10.9358,6999884,0
+PTEN.US,D,20081010,000000,10.4009,10.7068,8.95139,10.0897,10753188,0
+PTEN.US,D,20081013,000000,10.8485,12.1593,10.7248,12.1245,6265615,0
+PTEN.US,D,20081014,000000,12.5416,13.1646,11.434,11.9343,8150499,0
+PTEN.US,D,20081015,000000,11.3063,11.4677,9.96098,10.0392,6310556,0
+PTEN.US,D,20081016,000000,10.7614,10.8485,9.52011,10.804,7984340,0
+PTEN.US,D,20081017,000000,10.4781,11.5866,10.0996,10.5543,6376952,0
+PTEN.US,D,20081020,000000,10.9754,11.6648,10.8119,11.5361,6340581,0
+PTEN.US,D,20081021,000000,11.2469,11.977,10.9844,11.3133,5163653,0
+PTEN.US,D,20081022,000000,10.8485,11.019,9.54786,9.93424,7517629,0
+PTEN.US,D,20081023,000000,10.1412,10.376,9.04145,9.70241,8826918,0
+PTEN.US,D,20081024,000000,9.04145,9.89458,8.71373,9.6499,7512628,0
+PTEN.US,D,20081027,000000,9.40233,10.0035,9.05977,9.10821,4463546,0
+PTEN.US,D,20081028,000000,9.56668,9.94317,8.73106,9.89954,5729426,0
+PTEN.US,D,20081029,000000,9.89954,11.0705,9.75392,10.6088,4697557,0
+PTEN.US,D,20081030,000000,11.3063,11.759,10.6415,11.6292,5117923,0
+PTEN.US,D,20081031,000000,11.6292,11.8314,10.7148,11.4261,5348757,0
+PTEN.US,D,20081103,000000,11.0546,11.2191,10.6911,10.8754,4455999,0
+PTEN.US,D,20081104,000000,11.1794,11.7302,11.0794,11.6382,5893560,0
+PTEN.US,D,20081105,000000,11.3736,11.4756,10.8397,10.8852,4856819,0
+PTEN.US,D,20081106,000000,10.7426,10.7872,9.49536,9.60037,4858521,0
+PTEN.US,D,20081107,000000,9.72914,9.96884,9.4379,9.85893,4507548,0
+PTEN.US,D,20081110,000000,10.274,10.4235,9.96098,10.2572,4510313,0
+PTEN.US,D,20081111,000000,9.94317,10.1501,9.53894,9.95101,4812636,0
+PTEN.US,D,20081112,000000,9.64197,9.83316,9.08463,9.10821,3865295,0
+PTEN.US,D,20081113,000000,9.21125,10.0808,8.60981,10.0808,6218947,0
+PTEN.US,D,20081114,000000,9.81434,10.5039,9.50328,9.93424,5477618,0
+PTEN.US,D,20081117,000000,9.87775,10.5465,9.52011,10.1858,6107027,0
+PTEN.US,D,20081118,000000,10.056,10.3682,9.55776,10.0897,6160666,0
+PTEN.US,D,20081119,000000,10.0035,10.0897,8.95139,9.02439,5813412,0
+PTEN.US,D,20081120,000000,8.82459,8.88502,7.55933,7.57628,6467969,0
+PTEN.US,D,20081121,000000,7.88625,8.56592,7.61085,8.56592,6980936,0
+PTEN.US,D,20081124,000000,8.97021,9.85893,8.77317,9.59244,6637637,0
+PTEN.US,D,20081125,000000,9.64197,9.74698,9.25492,9.67763,6599878,0
+PTEN.US,D,20081126,000000,9.47159,10.5811,9.38659,10.5632,3495333,0
+PTEN.US,D,20081128,000000,10.5216,10.804,10.1858,10.7524,2212891,0
+PTEN.US,D,20081201,000000,10.4147,10.4147,8.36007,8.36859,8840301,0
+PTEN.US,D,20081202,000000,8.5066,8.99786,8.12757,8.89433,9173000,0
+PTEN.US,D,20081203,000000,8.61793,9.21125,8.43763,9.16051,6136994,0
+PTEN.US,D,20081204,000000,8.9184,9.12545,7.9121,8.15343,6025388,0
+PTEN.US,D,20081205,000000,7.75726,8.34283,7.43897,8.29975,5058751,0
+PTEN.US,D,20081208,000000,8.7394,9.08463,8.54979,8.82459,4955956,0
+PTEN.US,D,20081209,000000,8.68739,9.76184,8.61793,9.28137,6422442,0
+PTEN.US,D,20081210,000000,9.48644,10.0897,9.3001,9.76878,5415853,0
+PTEN.US,D,20081211,000000,9.69645,10.1957,9.39441,9.55776,6288397,0
+PTEN.US,D,20081212,000000,8.97021,9.66872,8.57474,9.48644,7699659,0
+PTEN.US,D,20081215,000000,9.69645,10.2572,9.49536,9.6499,4763072,0
+PTEN.US,D,20081216,000000,9.96098,10.2027,9.54786,10.056,4974968,0
+PTEN.US,D,20081217,000000,9.93424,10.5039,9.74698,10.2572,5373550,0
+PTEN.US,D,20081218,000000,10.4434,10.4603,8.9184,8.99786,6218620,0
+PTEN.US,D,20081219,000000,9.00637,9.36984,8.95139,9.09949,9717070,0
+PTEN.US,D,20081222,000000,9.16824,9.4379,8.79933,8.99786,4969496,0
+PTEN.US,D,20081223,000000,9.18647,9.22867,8.88502,9.00637,3220802,0
+PTEN.US,D,20081224,000000,8.96071,9.05977,8.7917,9.00637,792916,0
+PTEN.US,D,20081226,000000,9.08463,9.33488,8.97993,9.32664,1012895,0
+PTEN.US,D,20081229,000000,9.44681,9.6499,9.35161,9.53894,2760656,0
+PTEN.US,D,20081230,000000,9.60037,9.71231,9.31892,9.68754,2025732,0
+PTEN.US,D,20081231,000000,9.61721,10.066,9.47159,9.90746,2420911,0
+PTEN.US,D,20090102,000000,9.86784,10.9278,9.80444,10.8308,5496763,0
+PTEN.US,D,20090105,000000,10.8119,11.5797,10.6911,11.1141,6883419,0
+PTEN.US,D,20090106,000000,11.3063,11.6202,10.8485,10.9516,6781171,0
+PTEN.US,D,20090107,000000,10.919,10.919,10.1066,10.5811,5682097,0
+PTEN.US,D,20090108,000000,10.4235,10.9278,10.1957,10.8951,5277873,0
+PTEN.US,D,20090109,000000,10.9278,10.9516,9.96884,10.1165,4000259,0
+PTEN.US,D,20090112,000000,9.8401,9.8401,9.23748,9.36984,6488011,0
+PTEN.US,D,20090113,000000,9.37965,9.73806,9.16824,9.58352,5482960,0
+PTEN.US,D,20090114,000000,9.3001,9.3001,8.69561,8.7917,7062726,0
+PTEN.US,D,20090115,000000,8.7917,8.92603,8.3257,8.89433,9504254,0
+PTEN.US,D,20090116,000000,9.09186,9.1512,8.60981,8.7394,8357157,0
+PTEN.US,D,20090120,000000,8.56592,8.61793,8.05873,8.06724,9747494,0
+PTEN.US,D,20090121,000000,8.21365,9.02439,8.00711,8.99786,8621542,0
+PTEN.US,D,20090122,000000,8.69561,8.77317,8.06724,8.2308,7245468,0
+PTEN.US,D,20090123,000000,8.12757,8.99786,8.01563,8.7394,6612277,0
+PTEN.US,D,20090126,000000,8.86738,9.16824,8.66132,8.88502,4845938,0
+PTEN.US,D,20090127,000000,8.99786,9.09186,8.48014,8.84965,5153575,0
+PTEN.US,D,20090128,000000,9.05977,9.20153,8.88502,9.09949,4792020,0
+PTEN.US,D,20090129,000000,8.90146,8.98854,8.47251,8.57474,5053486,0
+PTEN.US,D,20090130,000000,8.71373,8.7917,8.16204,8.2308,5054334,0
+PTEN.US,D,20090202,000000,8.2308,8.26537,7.85177,7.96381,5319802,0
+PTEN.US,D,20090203,000000,7.90418,8.12757,7.70575,8.03287,6793049,0
+PTEN.US,D,20090204,000000,8.08467,8.26537,7.62829,7.87793,9107120,0
+PTEN.US,D,20090205,000000,7.8175,8.28241,7.4987,8.22198,6144644,0
+PTEN.US,D,20090206,000000,8.18809,8.66935,8.01563,8.57474,5193607,0
+PTEN.US,D,20090209,000000,8.98854,9.21906,8.73106,8.92603,8372264,0
+PTEN.US,D,20090210,000000,8.90998,9.1512,8.30827,8.37701,9518197,0
+PTEN.US,D,20090211,000000,8.45449,8.87561,8.18809,8.54166,8771245,0
+PTEN.US,D,20090212,000000,8.05,8.27409,7.61986,8.00711,14600798,0
+PTEN.US,D,20090213,000000,7.96381,8.57474,7.96381,8.19641,10186579,0
+PTEN.US,D,20090217,000000,7.96381,8.05873,7.62829,7.65404,8250788,0
+PTEN.US,D,20090218,000000,7.66265,7.74874,7.1288,7.39588,9721229,0
+PTEN.US,D,20090219,000000,7.50752,7.79193,7.4045,7.47305,6134315,0
+PTEN.US,D,20090220,000000,7.24936,7.67118,7.16337,7.43897,9545494,0
+PTEN.US,D,20090223,000000,7.56766,7.76588,6.90511,6.94791,6653869,0
+PTEN.US,D,20090224,000000,7.05985,7.46442,6.84468,7.36149,8876209,0
+PTEN.US,D,20090225,000000,7.39588,7.68,7.19755,7.36149,7252984,0
+PTEN.US,D,20090226,000000,7.59371,7.70575,7.37835,7.43006,7775448,0
+PTEN.US,D,20090227,000000,7.18903,7.73151,7.06856,7.39588,8337056,0
+PTEN.US,D,20090302,000000,7.15426,7.45581,6.5777,6.6636,9526805,0
+PTEN.US,D,20090303,000000,6.90511,7.05985,6.56928,6.59493,12073608,0
+PTEN.US,D,20090304,000000,6.7154,7.33545,6.7154,7.10324,10554022,0
+PTEN.US,D,20090305,000000,6.90511,7.26669,6.64664,6.7588,6162870,0
+PTEN.US,D,20090306,000000,6.853,7.16337,6.44901,6.7154,6419027,0
+PTEN.US,D,20090309,000000,6.59493,7.28394,6.56067,6.93929,5031099,0
+PTEN.US,D,20090310,000000,7.04281,7.60213,7.04281,7.39588,7688309,0
+PTEN.US,D,20090311,000000,7.49048,7.70575,7.26669,7.46442,4304377,0
+PTEN.US,D,20090312,000000,7.48197,7.83464,7.23222,7.79193,6078255,0
+PTEN.US,D,20090313,000000,7.83464,8.04148,7.34377,7.50752,4255388,0
+PTEN.US,D,20090316,000000,7.50752,8.05873,7.4045,7.85177,8024740,0
+PTEN.US,D,20090317,000000,7.8605,8.29975,7.70575,8.28241,5076980,0
+PTEN.US,D,20090318,000000,8.17928,8.80864,7.94697,8.66132,8947002,0
+PTEN.US,D,20090319,000000,9.03292,9.53894,8.96071,9.29129,9237435,0
+PTEN.US,D,20090320,000000,9.38659,9.38659,8.58375,8.6008,6094824,0
+PTEN.US,D,20090323,000000,8.84242,9.53003,8.84242,9.42006,7512130,0
+PTEN.US,D,20090324,000000,9.35993,9.35993,8.87561,8.90998,6553084,0
+PTEN.US,D,20090325,000000,8.83321,8.98854,8.29122,8.66935,6808543,0
+PTEN.US,D,20090326,000000,8.92603,9.29129,8.72216,8.98854,6103147,0
+PTEN.US,D,20090327,000000,8.44626,8.74772,8.13598,8.33412,6073422,0
+PTEN.US,D,20090330,000000,7.92072,8.02415,7.66265,7.90418,5199275,0
+PTEN.US,D,20090331,000000,8.15343,8.17928,7.68,7.71417,5299045,0
+PTEN.US,D,20090401,000000,7.41281,7.99848,7.36992,7.9121,6386679,0
+PTEN.US,D,20090402,000000,8.29122,8.77317,8.23931,8.6431,5398427,0
+PTEN.US,D,20090403,000000,8.58375,9.48644,8.27409,9.38659,8587112,0
+PTEN.US,D,20090406,000000,9.10821,9.23748,8.77317,8.93455,5123672,0
+PTEN.US,D,20090407,000000,8.75683,8.94376,8.58375,8.87561,5605525,0
+PTEN.US,D,20090408,000000,8.97993,9.59244,8.90998,9.4805,9736789,0
+PTEN.US,D,20090409,000000,9.72123,10.2383,9.68754,10.2304,7295221,0
+PTEN.US,D,20090413,000000,9.9778,10.2651,9.58352,10.1234,5177543,0
+PTEN.US,D,20090414,000000,10.2206,10.9844,10.1165,10.2889,8247003,0
+PTEN.US,D,20090415,000000,10.1412,10.591,10.1412,10.4523,7559638,0
+PTEN.US,D,20090416,000000,10.6672,11.4677,10.3403,11.3063,9112149,0
+PTEN.US,D,20090417,000000,11.3646,11.5628,11.2033,11.3559,7994516,0
+PTEN.US,D,20090420,000000,10.9754,11.0626,10.0304,10.2889,6370381,0
+PTEN.US,D,20090421,000000,10.2889,11.4162,9.89954,11.3736,7499029,0
+PTEN.US,D,20090422,000000,11.1883,12.2434,11.0794,11.6202,9491762,0
+PTEN.US,D,20090423,000000,11.873,12.0889,11.1696,11.6202,6645135,0
+PTEN.US,D,20090424,000000,11.873,12.2117,11.6916,12.0533,6132287,0
+PTEN.US,D,20090427,000000,11.6728,11.8551,11.3646,11.4826,5649475,0
+PTEN.US,D,20090428,000000,11.2993,11.4915,11.0626,11.3379,5985214,0
+PTEN.US,D,20090429,000000,11.4756,11.969,11.3379,11.7858,8607768,0
+PTEN.US,D,20090430,000000,11.873,12.0533,10.5465,10.9437,8696661,0
+PTEN.US,D,20090501,000000,11.0031,11.6202,10.7248,11.4261,6793824,0
+PTEN.US,D,20090504,000000,11.5628,12.2266,11.5005,12.1513,4970676,0
+PTEN.US,D,20090505,000000,12.3385,12.4406,11.9066,12.3059,6433683,0
+PTEN.US,D,20090506,000000,12.4812,13.233,12.3138,12.9577,7645056,0
+PTEN.US,D,20090507,000000,13.4668,13.7323,11.9937,12.2613,6849952,0
+PTEN.US,D,20090508,000000,12.288,13.0537,12.2781,12.9854,5900840,0
+PTEN.US,D,20090511,000000,12.7001,12.8091,12.1593,12.288,3699052,0
+PTEN.US,D,20090512,000000,12.7259,12.7734,11.7402,12.2434,4877923,0
+PTEN.US,D,20090513,000000,12.0611,12.0889,11.1943,11.3211,8808360,0
+PTEN.US,D,20090514,000000,10.9011,11.4509,10.7248,11.2805,6817914,0
+PTEN.US,D,20090515,000000,11.1696,11.3379,10.3403,10.4701,8588454,0
+PTEN.US,D,20090518,000000,10.6336,11.33,10.6088,11.3133,8540568,0
+PTEN.US,D,20090519,000000,11.1607,11.434,10.7694,11.2904,6802816,0
+PTEN.US,D,20090520,000000,11.4915,11.9066,11.3825,11.5005,7717553,0
+PTEN.US,D,20090521,000000,11.3133,11.3559,10.7524,10.9595,4898690,0
+PTEN.US,D,20090522,000000,11.0626,11.4915,10.9844,11.1607,4233975,0
+PTEN.US,D,20090526,000000,10.9941,11.7144,10.7614,11.6728,5023587,0
+PTEN.US,D,20090527,000000,11.7679,11.8987,11.3133,11.3469,5697559,0
+PTEN.US,D,20090528,000000,11.5361,12.0611,11.2469,11.977,7176514,0
+PTEN.US,D,20090529,000000,12.1057,12.5148,12.0611,12.3465,7901510,0
+PTEN.US,D,20090601,000000,12.7734,13.233,12.709,13.1132,6044998,0
+PTEN.US,D,20090602,000000,13.1479,13.1885,12.6744,13.0379,4735564,0
+PTEN.US,D,20090603,000000,12.8348,12.9577,11.8135,12.1057,4626665,0
+PTEN.US,D,20090604,000000,12.2613,12.7833,12.2523,12.5594,5994128,0
+PTEN.US,D,20090605,000000,12.717,12.9121,12.0274,12.1949,5963627,0
+PTEN.US,D,20090608,000000,11.9868,12.1513,11.6828,11.9937,3681055,0
+PTEN.US,D,20090609,000000,12.0533,12.5416,12.0186,12.389,4293091,0
+PTEN.US,D,20090610,000000,12.5782,12.7427,12.2266,12.5694,5629313,0
+PTEN.US,D,20090611,000000,12.5505,12.9211,12.4406,12.7734,5020127,0
+PTEN.US,D,20090612,000000,12.5782,12.6654,12.1147,12.3059,3031456,0
+PTEN.US,D,20090615,000000,12.1147,12.1681,11.6202,11.9244,4245483,0
+PTEN.US,D,20090616,000000,12.0533,12.3385,11.3559,11.4162,6085785,0
+PTEN.US,D,20090617,000000,11.2033,11.2993,10.6009,10.8575,8591711,0
+PTEN.US,D,20090618,000000,10.7614,11.0972,10.5632,10.7961,4129231,0
+PTEN.US,D,20090619,000000,11.0031,11.0626,10.5395,10.7524,4703749,0
+PTEN.US,D,20090622,000000,10.5039,10.5216,9.90746,9.9144,5613324,0
+PTEN.US,D,20090623,000000,10.056,10.3859,9.9144,10.1957,4750608,0
+PTEN.US,D,20090624,000000,10.2819,10.7,10.1581,10.4959,6214740,0
+PTEN.US,D,20090625,000000,10.167,10.7,10.1412,10.6505,6585444,0
+PTEN.US,D,20090626,000000,10.5632,11.4261,10.3929,10.9437,16534150,0
+PTEN.US,D,20090629,000000,11.0546,11.6292,10.7961,11.0705,8686567,0
+PTEN.US,D,20090630,000000,11.124,11.3825,10.7337,11.0705,6380549,0
+PTEN.US,D,20090701,000000,11.2289,11.5272,10.9595,11.0031,7291418,0
+PTEN.US,D,20090702,000000,10.8397,11.0031,10.4335,10.4603,4756605,0
+PTEN.US,D,20090706,000000,10.3236,10.4335,9.96884,10.4235,6516720,0
+PTEN.US,D,20090707,000000,10.4235,10.4701,9.9243,10.0124,6534847,0
+PTEN.US,D,20090708,000000,10.0224,10.4009,9.79552,10.3325,9509032,0
+PTEN.US,D,20090709,000000,10.3582,10.8397,10.2383,10.5732,6967229,0
+PTEN.US,D,20090710,000000,10.4147,10.7782,10.2304,10.7337,5822345,0
+PTEN.US,D,20090713,000000,10.804,11.3063,10.4523,11.2805,10094757,0
+PTEN.US,D,20090714,000000,11.3825,11.5956,11.2469,11.4915,5135370,0
+PTEN.US,D,20090715,000000,11.8551,12.0363,11.7084,11.8055,7606882,0
+PTEN.US,D,20090716,000000,11.6916,12.2434,11.5866,12.176,5260673,0
+PTEN.US,D,20090717,000000,12.1681,12.3564,11.969,12.2969,4536700,0
+PTEN.US,D,20090720,000000,12.3821,12.4812,12.0533,12.4653,6867848,0
+PTEN.US,D,20090721,000000,12.5694,12.5782,11.8897,12.2434,8512557,0
+PTEN.US,D,20090722,000000,12.0186,12.1334,11.5628,12.0533,6506564,0
+PTEN.US,D,20090723,000000,12.1334,12.8527,12.0106,12.8001,8620188,0
+PTEN.US,D,20090724,000000,12.6921,12.8527,12.396,12.8001,3987789,0
+PTEN.US,D,20090727,000000,12.8527,12.9477,12.598,12.818,3936928,0
+PTEN.US,D,20090728,000000,12.6218,12.709,12.2434,12.5694,4968374,0
+PTEN.US,D,20090729,000000,12.3564,12.396,11.8897,12.2523,6873029,0
+PTEN.US,D,20090730,000000,12.4138,12.717,12.0968,12.2029,7129588,0
+PTEN.US,D,20090731,000000,11.5956,12.0443,11.4915,11.8897,7397883,0
+PTEN.US,D,20090803,000000,12.0106,12.4058,11.8897,12.3306,7287983,0
+PTEN.US,D,20090804,000000,12.176,12.4901,11.9868,12.3306,5418433,0
+PTEN.US,D,20090805,000000,12.1245,12.3821,11.8471,12.3306,6733365,0
+PTEN.US,D,20090806,000000,12.288,12.3385,12.0017,12.1334,4459739,0
+PTEN.US,D,20090807,000000,12.2969,12.5882,12.0533,12.4058,4163279,0
+PTEN.US,D,20090810,000000,12.4058,12.4653,12.1423,12.2781,3103777,0
+PTEN.US,D,20090811,000000,12.2702,12.288,11.8135,11.8551,2820820,0
+PTEN.US,D,20090812,000000,11.8135,12.2702,11.7956,12.1593,3905828,0
+PTEN.US,D,20090813,000000,12.3226,12.5694,12.1057,12.5317,4672344,0
+PTEN.US,D,20090814,000000,12.5238,12.5505,11.9066,12.1334,4252901,0
+PTEN.US,D,20090817,000000,11.7858,11.8391,11.434,11.5172,4159221,0
+PTEN.US,D,20090818,000000,11.6916,12.0186,11.5628,11.9155,3947074,0
+PTEN.US,D,20090819,000000,11.7084,12.1334,11.5797,12.0533,3965339,0
+PTEN.US,D,20090820,000000,11.9343,12.1949,11.8897,12.1147,3925092,0
+PTEN.US,D,20090821,000000,12.2434,12.6823,12.0611,12.6388,4073287,0
+PTEN.US,D,20090824,000000,12.7506,13.021,12.6575,12.8527,4343755,0
+PTEN.US,D,20090825,000000,12.9121,12.9854,12.389,12.4218,3753437,0
+PTEN.US,D,20090826,000000,12.3138,12.3385,11.9521,12.0363,5651350,0
+PTEN.US,D,20090827,000000,11.7144,11.8471,11.2735,11.7491,6739750,0
+PTEN.US,D,20090828,000000,11.8987,12.0443,11.6828,11.8135,4589689,0
+PTEN.US,D,20090831,000000,11.6728,11.6728,11.2805,11.444,6008902,0
+PTEN.US,D,20090901,000000,11.444,11.8471,11.2993,11.3379,6381288,0
+PTEN.US,D,20090902,000000,11.2904,11.4063,11.0873,11.0972,2948401,0
+PTEN.US,D,20090903,000000,11.2191,11.3736,11.1339,11.3133,2555369,0
+PTEN.US,D,20090904,000000,11.2191,11.6995,11.2102,11.6471,2896460,0
+PTEN.US,D,20090908,000000,11.9343,12.288,11.8987,12.2434,6043551,0
+PTEN.US,D,20090909,000000,12.3564,12.5059,12.1245,12.4058,4270495,0
+PTEN.US,D,20090910,000000,12.3564,12.6575,12.2702,12.6218,2473608,0
+PTEN.US,D,20090911,000000,12.6388,12.8527,12.2702,12.5317,4950858,0
+PTEN.US,D,20090914,000000,12.3385,12.7506,12.2702,12.7259,2410206,0
+PTEN.US,D,20090915,000000,12.7734,12.9477,12.5782,12.9121,3747827,0
+PTEN.US,D,20090916,000000,12.9477,13.7581,12.9022,13.7323,8807641,0
+PTEN.US,D,20090917,000000,13.4412,13.6977,13.1211,13.1806,5982663,0
+PTEN.US,D,20090918,000000,13.2073,13.4242,12.8427,12.9477,5224364,0
+PTEN.US,D,20090921,000000,12.6575,12.818,12.4406,12.7506,4672789,0
+PTEN.US,D,20090922,000000,12.9676,13.0964,12.8001,12.9953,3440288,0
+PTEN.US,D,20090923,000000,13.0379,13.1211,12.5882,12.7506,3850954,0
+PTEN.US,D,20090924,000000,12.7259,12.818,12.1147,12.2029,3990844,0
+PTEN.US,D,20090925,000000,12.2196,12.4732,11.9868,12.1949,2704707,0
+PTEN.US,D,20090928,000000,12.288,12.717,12.1423,12.598,2740367,0
+PTEN.US,D,20090929,000000,12.5594,12.9764,12.4653,12.9022,5331195,0
+PTEN.US,D,20090930,000000,12.9764,13.2856,12.7913,13.0033,6567720,0
+PTEN.US,D,20091001,000000,13.2519,13.345,12.5782,12.598,5916609,0
+PTEN.US,D,20091002,000000,12.4058,12.7001,12.2702,12.4584,4983362,0
+PTEN.US,D,20091005,000000,12.5238,13.1646,12.4218,13.0112,5551566,0
+PTEN.US,D,20091006,000000,13.1646,13.6115,13.1646,13.5263,6086341,0
+PTEN.US,D,20091007,000000,13.4044,13.5917,13.2162,13.3876,3625557,0
+PTEN.US,D,20091008,000000,13.5184,14.3435,13.4738,14.2922,8499330,0
+PTEN.US,D,20091009,000000,14.2158,14.2762,13.9137,14.2485,4265572,0
+PTEN.US,D,20091012,000000,14.4298,14.9182,14.2158,14.3268,7035338,0
+PTEN.US,D,20091013,000000,14.2663,14.4465,13.8453,14.3435,6700477,0
+PTEN.US,D,20091014,000000,14.5427,14.7319,14.3604,14.4465,4874434,0
+PTEN.US,D,20091015,000000,14.4209,15.2738,14.2922,15.0648,9471602,0
+PTEN.US,D,20091016,000000,14.9549,15.0916,14.619,14.7993,4236765,0
+PTEN.US,D,20091019,000000,14.8844,15.0994,14.619,15.0202,3204235,0
+PTEN.US,D,20091020,000000,15.05,15.0916,14.4377,14.7754,4637011,0
+PTEN.US,D,20091021,000000,14.6001,15.5551,14.5575,14.9826,8412480,0
+PTEN.US,D,20091022,000000,14.928,15.3005,14.5833,15.2372,5435282,0
+PTEN.US,D,20091023,000000,15.2372,15.3352,14.4921,14.6368,4049445,0
+PTEN.US,D,20091026,000000,14.6705,15.1362,13.973,14.0335,5675285,0
+PTEN.US,D,20091027,000000,14.1186,14.3694,13.7403,14.0582,6606207,0
+PTEN.US,D,20091028,000000,13.9899,14.0098,13.2073,13.451,9111799,0
+PTEN.US,D,20091029,000000,13.7749,15.1708,13.7749,14.4119,15526579,0
+PTEN.US,D,20091030,000000,14.4833,14.6269,13.3015,13.4144,11158606,0
+PTEN.US,D,20091102,000000,13.5184,13.8453,13.1132,13.4668,6283112,0
+PTEN.US,D,20091103,000000,13.2668,13.7749,13.0033,13.6471,7144968,0
+PTEN.US,D,20091104,000000,13.8007,13.8899,13.4738,13.5501,7420993,0
+PTEN.US,D,20091105,000000,13.6194,13.8611,13.4668,13.8363,4775232,0
+PTEN.US,D,20091106,000000,13.6115,13.8988,13.4144,13.5848,3430315,0
+PTEN.US,D,20091109,000000,13.7749,14.1812,13.664,14.1642,6308529,0
+PTEN.US,D,20091110,000000,14.0672,14.1812,13.664,14.0186,3635049,0
+PTEN.US,D,20091111,000000,14.1465,14.4209,14.077,14.3168,6344194,0
+PTEN.US,D,20091112,000000,14.2396,14.4119,13.5848,13.7145,6065029,0
+PTEN.US,D,20091113,000000,13.8196,13.9374,13.5768,13.7403,5097313,0
+PTEN.US,D,20091116,000000,13.8196,14.3069,13.7918,14.2228,6059666,0
+PTEN.US,D,20091117,000000,14.1118,14.1812,13.8284,14.1019,4604013,0
+PTEN.US,D,20091118,000000,14.1019,14.19,13.6808,13.7671,4672745,0
+PTEN.US,D,20091119,000000,13.6382,13.672,13.0459,13.1479,6009898,0
+PTEN.US,D,20091120,000000,13.0785,13.1211,12.6218,12.8715,6472903,0
+PTEN.US,D,20091123,000000,13.1053,13.559,13.029,13.0874,4607609,0
+PTEN.US,D,20091124,000000,13.0696,13.2519,12.826,13.1716,3765900,0
+PTEN.US,D,20091125,000000,13.1806,13.6015,13.0459,13.5501,3422254,0
+PTEN.US,D,20091127,000000,12.9211,13.3113,12.8626,13.1211,2518773,0
+PTEN.US,D,20091130,000000,13.0459,13.4738,13.0112,13.2519,5354784,0
+PTEN.US,D,20091201,000000,13.4312,13.6115,13.3529,13.4412,5693195,0
+PTEN.US,D,20091202,000000,13.3529,13.5848,13.242,13.3113,6124591,0
+PTEN.US,D,20091203,000000,13.3876,13.451,12.826,12.9022,6455519,0
+PTEN.US,D,20091204,000000,13.0379,13.3529,12.5505,12.6654,6754195,0
+PTEN.US,D,20091207,000000,12.6823,13.0033,12.5148,12.6744,5909465,0
+PTEN.US,D,20091208,000000,12.5882,12.6485,12.2266,12.3059,2714482,0
+PTEN.US,D,20091209,000000,12.3226,12.7259,12.2781,12.4732,5629132,0
+PTEN.US,D,20091210,000000,12.7001,13.0785,12.6921,13.0607,7736183,0
+PTEN.US,D,20091211,000000,13.1053,13.1646,12.7605,13.0785,4478850,0
+PTEN.US,D,20091214,000000,13.2856,13.4044,13.0964,13.138,4738542,0
+PTEN.US,D,20091215,000000,12.9764,13.2519,12.9211,13.0607,5501755,0
+PTEN.US,D,20091216,000000,13.1132,13.6294,13.0379,13.5848,6630587,0
+PTEN.US,D,20091217,000000,13.4828,13.6294,13.13,13.5095,5767333,0
+PTEN.US,D,20091218,000000,13.6015,13.8899,13.3282,13.5768,10952593,0
+PTEN.US,D,20091221,000000,13.5501,13.8611,13.3876,13.4312,5985464,0
+PTEN.US,D,20091222,000000,13.5332,13.664,13.4312,13.559,3893494,0
+PTEN.US,D,20091223,000000,13.6808,13.8453,13.5184,13.7671,4288389,0
+PTEN.US,D,20091224,000000,13.8543,13.9374,13.6808,13.7819,893656,0
+PTEN.US,D,20091228,000000,13.9057,13.9633,13.5421,13.6471,3589884,0
+PTEN.US,D,20091229,000000,13.664,13.7403,13.2856,13.4828,4574315,0
+PTEN.US,D,20091230,000000,13.4668,13.5263,13.3361,13.4915,3581616,0
+PTEN.US,D,20091231,000000,13.4738,13.6115,13.2162,13.2162,1818110,0
+PTEN.US,D,20100104,000000,13.5184,13.973,13.4144,13.9374,7538116,0
+PTEN.US,D,20100105,000000,14.0098,15.0568,13.9563,15.0262,18224959,0
+PTEN.US,D,20100106,000000,14.7914,15.3273,14.7754,15.2124,8015378,0
+PTEN.US,D,20100107,000000,15.1192,15.3629,14.7131,15.3005,5892294,0
+PTEN.US,D,20100108,000000,15.2461,16.0762,15.1619,15.8196,8082728,0
+PTEN.US,D,20100111,000000,15.9,15.9356,15.0112,15.3273,7015745,0
+PTEN.US,D,20100112,000000,14.9647,15.3273,14.722,15.0112,7729591,0
+PTEN.US,D,20100113,000000,14.928,15.2738,14.6784,15.2124,6414870,0
+PTEN.US,D,20100114,000000,15.2124,15.773,15.1797,15.678,6367496,0
+PTEN.US,D,20100115,000000,15.678,15.6859,15.1272,15.4749,5188424,0
+PTEN.US,D,20100119,000000,15.4471,15.6433,15.1955,15.6157,4810407,0
+PTEN.US,D,20100120,000000,15.3798,15.571,15.2302,15.4749,3797694,0
+PTEN.US,D,20100121,000000,15.468,15.8246,15.1519,15.5383,9329803,0
+PTEN.US,D,20100122,000000,15.2124,15.2302,14.2306,14.2832,16985520,0
+PTEN.US,D,20100125,000000,14.3535,14.8616,14.2485,14.5665,5622267,0
+PTEN.US,D,20100126,000000,14.4465,14.7834,14.2068,14.2396,6009274,0
+PTEN.US,D,20100127,000000,14.2068,14.3783,13.8611,14.1276,8096965,0
+PTEN.US,D,20100128,000000,14.1812,14.5091,13.5848,13.973,8309628,0
+PTEN.US,D,20100129,000000,14.1276,14.4209,13.0033,13.2252,11400605,0
+PTEN.US,D,20100201,000000,13.3113,13.8611,13.2519,13.8611,6468156,0
+PTEN.US,D,20100202,000000,14.1118,14.2762,13.973,14.1553,7547991,0
+PTEN.US,D,20100203,000000,14.3435,14.4645,13.9633,14.0414,5104418,0
+PTEN.US,D,20100204,000000,13.9216,13.9563,13.242,13.3529,6059452,0
+PTEN.US,D,20100205,000000,13.3529,13.4599,12.598,13.2162,9023227,0
+PTEN.US,D,20100208,000000,13.2945,13.4828,12.9299,12.9577,6144450,0
+PTEN.US,D,20100209,000000,13.2856,13.8988,13.2519,13.8107,9681405,0
+PTEN.US,D,20100210,000000,13.9216,14.3535,13.6897,14.2228,10235309,0
+PTEN.US,D,20100211,000000,14.1019,14.4565,13.9216,14.3694,10931860,0
+PTEN.US,D,20100212,000000,14.0414,14.2228,13.9295,14.1276,5882064,0
+PTEN.US,D,20100216,000000,14.3535,14.4298,13.9216,14.1812,8222060,0
+PTEN.US,D,20100217,000000,14.2564,14.2989,13.9563,14.19,6629578,0
+PTEN.US,D,20100218,000000,14.199,14.2485,13.8363,13.8899,7473494,0
+PTEN.US,D,20100219,000000,13.7819,13.9057,13.4828,13.672,10148695,0
+PTEN.US,D,20100222,000000,13.7403,13.8453,13.0964,13.4312,9182041,0
+PTEN.US,D,20100223,000000,13.3113,13.4599,12.9676,13.0112,5184374,0
+PTEN.US,D,20100224,000000,13.021,13.2252,12.8715,13.0033,5165057,0
+PTEN.US,D,20100225,000000,12.6485,13.2519,12.5416,13.2252,6427545,0
+PTEN.US,D,20100226,000000,13.138,13.3618,13.0033,13.2945,5225440,0
+PTEN.US,D,20100301,000000,13.3796,13.5263,13.0874,13.233,5834282,0
+PTEN.US,D,20100302,000000,13.3876,13.3956,13.1053,13.2162,4427886,0
+PTEN.US,D,20100303,000000,13.2668,13.5263,13.2252,13.3956,3125899,0
+PTEN.US,D,20100304,000000,13.3618,13.5095,13.0033,13.1646,3575293,0
+PTEN.US,D,20100305,000000,13.2608,13.3876,12.9953,13.1132,5099585,0
+PTEN.US,D,20100308,000000,13.1646,13.2608,13.0112,13.1559,5536709,0
+PTEN.US,D,20100309,000000,13.0537,13.2668,13.021,13.1716,3119611,0
+PTEN.US,D,20100310,000000,13.1559,13.6471,13.0785,13.6382,9936279,0
+PTEN.US,D,20100311,000000,13.5332,13.5768,13.3529,13.4828,4519213,0
+PTEN.US,D,20100312,000000,13.5848,13.6015,13.0874,13.1806,4804849,0
+PTEN.US,D,20100315,000000,12.9398,12.9676,12.4981,12.6921,7527182,0
+PTEN.US,D,20100316,000000,12.6823,12.9211,12.4485,12.7913,7791123,0
+PTEN.US,D,20100317,000000,12.8348,12.9299,12.4812,12.5238,7549513,0
+PTEN.US,D,20100318,000000,12.4406,12.4812,11.7234,11.977,12525313,0
+PTEN.US,D,20100319,000000,12.0533,12.0889,11.7402,12.0186,10504516,0
+PTEN.US,D,20100322,000000,11.8055,12.1593,11.6828,12.0363,4005141,0
+PTEN.US,D,20100323,000000,12.0363,12.0968,11.7858,11.8135,8581208,0
+PTEN.US,D,20100324,000000,11.7144,12.0611,11.6382,11.8987,5629724,0
+PTEN.US,D,20100325,000000,12.0017,12.0691,11.3559,11.4063,6803198,0
+PTEN.US,D,20100326,000000,11.434,11.7084,11.3925,11.6382,6192266,0
+PTEN.US,D,20100329,000000,11.9433,12.3732,11.8897,11.9611,8801403,0
+PTEN.US,D,20100330,000000,12.0274,12.1057,11.6728,12.0363,9550961,0
+PTEN.US,D,20100331,000000,12.0443,12.2781,12.0017,12.0274,5138905,0
+PTEN.US,D,20100401,000000,12.0274,12.3385,11.9611,12.1513,5971556,0
+PTEN.US,D,20100405,000000,12.2434,12.6218,12.0889,12.5882,5445748,0
+PTEN.US,D,20100406,000000,12.5505,12.6823,12.4218,12.5317,4846971,0
+PTEN.US,D,20100407,000000,12.5059,12.598,12.1681,12.3226,4599394,0
+PTEN.US,D,20100408,000000,12.1245,12.2969,11.977,12.1513,4928266,0
+PTEN.US,D,20100409,000000,12.176,12.3385,12.0611,12.3226,4335412,0
+PTEN.US,D,20100412,000000,12.3306,12.4981,12.2702,12.3138,4887508,0
+PTEN.US,D,20100413,000000,12.3059,12.4732,12.1057,12.4406,7936417,0
+PTEN.US,D,20100414,000000,12.5594,12.709,12.4406,12.6823,4446376,0
+PTEN.US,D,20100415,000000,12.5782,12.7913,12.5317,12.6218,4240714,0
+PTEN.US,D,20100416,000000,12.5882,12.6485,12.3059,12.4306,5672061,0
+PTEN.US,D,20100419,000000,12.3642,12.5694,12.3138,12.4653,4149872,0
+PTEN.US,D,20100420,000000,12.5882,13.0112,12.5238,12.7605,7606266,0
+PTEN.US,D,20100421,000000,12.818,13.2766,12.7605,13.1053,7969005,0
+PTEN.US,D,20100422,000000,13.0607,13.559,12.9764,13.3956,9356292,0
+PTEN.US,D,20100423,000000,13.3796,13.5332,13.2598,13.4668,6152425,0
+PTEN.US,D,20100426,000000,13.4668,13.5669,13.1885,13.1974,0,0
+PTEN.US,D,20100427,000000,13.0964,13.4044,12.7348,12.7675,9926106,0
+PTEN.US,D,20100428,000000,12.8973,13.0964,12.6744,12.9854,8572785,0
+PTEN.US,D,20100429,000000,13.1974,13.5669,12.7913,13.3202,11072441,0
+PTEN.US,D,20100430,000000,13.2519,13.9057,13.0785,13.1806,16151958,0
+PTEN.US,D,20100503,000000,13.2668,13.345,12.7913,12.9577,10495856,0
+PTEN.US,D,20100504,000000,12.7259,12.818,12.4058,12.717,7200250,0
+PTEN.US,D,20100505,000000,12.4981,12.7348,12.3465,12.4732,6583179,0
+PTEN.US,D,20100506,000000,12.389,12.6218,10.9844,11.9066,8623927,0
+PTEN.US,D,20100507,000000,11.865,12.1245,11.3063,11.5172,8454959,0
+PTEN.US,D,20100510,000000,11.8818,12.1423,11.6995,12.1334,6865136,0
+PTEN.US,D,20100511,000000,11.9611,12.2029,11.7491,11.9066,8215249,0
+PTEN.US,D,20100512,000000,11.9868,12.2266,11.9433,12.1513,4472459,0
+PTEN.US,D,20100513,000000,12.0691,12.2781,11.9433,12.0017,3320327,0
+PTEN.US,D,20100514,000000,11.7858,11.9611,11.4756,11.6549,3107143,0
+PTEN.US,D,20100517,000000,11.7144,11.8551,11.3736,11.5956,4965143,0
+PTEN.US,D,20100518,000000,11.8391,12.0443,11.434,11.5093,6089367,0
+PTEN.US,D,20100519,000000,11.546,11.7302,11.2637,11.4756,7834504,0
+PTEN.US,D,20100520,000000,11.2102,11.4162,11.0031,11.027,8470631,0
+PTEN.US,D,20100521,000000,10.7782,11.3133,10.7614,11.1696,6505542,0
+PTEN.US,D,20100524,000000,11.0873,11.2904,10.7426,10.7524,4121272,0
+PTEN.US,D,20100525,000000,10.4959,10.7782,10.2027,10.7248,10120878,0
+PTEN.US,D,20100526,000000,10.8575,11.1141,10.7872,10.9278,15147404,0
+PTEN.US,D,20100527,000000,11.019,11.8897,10.9437,11.6995,10813889,0
+PTEN.US,D,20100528,000000,11.7144,12.288,11.5548,12.0789,11707458,0
+PTEN.US,D,20100601,000000,11.9244,12.2613,11.7402,11.7402,10045227,0
+PTEN.US,D,20100602,000000,11.7679,11.9937,11.5628,11.9244,14538394,0
+PTEN.US,D,20100603,000000,12.0274,12.6921,11.8224,12.598,11963243,0
+PTEN.US,D,20100604,000000,12.389,12.7675,11.9066,11.969,12100632,0
+PTEN.US,D,20100607,000000,12.0274,12.3564,11.7858,11.8471,8156718,0
+PTEN.US,D,20100608,000000,11.9611,12.0533,11.5866,11.9066,8833394,0
+PTEN.US,D,20100609,000000,11.977,12.4901,11.8314,11.8897,8627114,0
+PTEN.US,D,20100610,000000,12.1593,12.6921,12.1593,12.6921,5569510,0
+PTEN.US,D,20100611,000000,12.3732,12.8001,12.3226,12.6298,4809405,0
+PTEN.US,D,20100614,000000,12.826,13.0607,12.4058,12.4653,9305900,0
+PTEN.US,D,20100615,000000,12.6485,12.9299,12.598,12.8527,5477709,0
+PTEN.US,D,20100616,000000,12.5505,13.0112,12.5059,12.8427,4840240,0
+PTEN.US,D,20100617,000000,12.9953,13.021,12.6149,12.7259,4340063,0
+PTEN.US,D,20100618,000000,12.8001,12.9398,12.6149,12.8527,3770803,0
+PTEN.US,D,20100621,000000,13.2252,13.3015,12.5505,12.709,5221921,0
+PTEN.US,D,20100622,000000,12.6575,12.8527,12.0363,12.0968,5588137,0
+PTEN.US,D,20100623,000000,11.9433,12.1949,11.865,12.1057,5580444,0
+PTEN.US,D,20100624,000000,12.0106,12.0789,11.6134,11.6382,3516734,0
+PTEN.US,D,20100625,000000,11.6382,11.8818,11.5361,11.7302,5697608,0
+PTEN.US,D,20100628,000000,11.6995,11.865,11.3925,11.434,4462780,0
+PTEN.US,D,20100629,000000,11.2191,11.2637,10.9358,10.9754,7179213,0
+PTEN.US,D,20100630,000000,10.9724,11.5152,10.8624,11.0754,7090939,0
+PTEN.US,D,20100701,000000,11.1339,11.3559,10.7782,11.2289,9067383,0
+PTEN.US,D,20100702,000000,11.2289,11.5272,10.9278,11.1417,6037522,0
+PTEN.US,D,20100706,000000,11.434,12.4218,11.3925,11.8224,11282557,0
+PTEN.US,D,20100707,000000,11.8135,12.4653,11.7956,12.4218,6934957,0
+PTEN.US,D,20100708,000000,12.6298,12.6298,11.977,12.4653,6604765,0
+PTEN.US,D,20100709,000000,12.4584,12.598,12.3138,12.389,4896617,0
+PTEN.US,D,20100712,000000,12.2969,12.6388,12.1681,12.3821,4411395,0
+PTEN.US,D,20100713,000000,12.8001,12.8715,12.5594,12.6823,7158709,0
+PTEN.US,D,20100714,000000,12.6823,12.8001,12.5148,12.7348,3550185,0
+PTEN.US,D,20100715,000000,12.709,12.8527,12.4732,12.8091,5718247,0
+PTEN.US,D,20100716,000000,12.6654,12.709,12.1245,12.1849,4753774,0
+PTEN.US,D,20100719,000000,12.3465,12.6575,12.2434,12.5238,6105098,0
+PTEN.US,D,20100720,000000,12.2702,12.9022,12.1513,12.8427,5578771,0
+PTEN.US,D,20100721,000000,13.0033,13.345,12.7506,12.8803,12205531,0
+PTEN.US,D,20100722,000000,13.0964,13.5768,13.0112,13.3956,8268618,0
+PTEN.US,D,20100723,000000,13.2668,13.5669,13.1479,13.4828,6941061,0
+PTEN.US,D,20100726,000000,13.8809,13.9295,13.5848,13.8284,5512762,0
+PTEN.US,D,20100727,000000,13.9563,14.1553,13.5263,13.6897,4358657,0
+PTEN.US,D,20100728,000000,13.664,13.8809,13.5332,13.6977,4969393,0
+PTEN.US,D,20100729,000000,14.199,14.3347,13.7056,14.0098,11384954,0
+PTEN.US,D,20100730,000000,14.1712,14.517,14.0186,14.1465,9557814,0
+PTEN.US,D,20100802,000000,14.4209,14.5001,14.0672,14.1276,7108660,0
+PTEN.US,D,20100803,000000,14.0186,14.1642,13.7749,13.973,8515188,0
+PTEN.US,D,20100804,000000,14.0335,14.2158,13.8284,14.1019,6307391,0
+PTEN.US,D,20100805,000000,13.973,14.1019,13.8007,13.8809,4700491,0
+PTEN.US,D,20100806,000000,13.7235,13.9057,13.5005,13.8899,6826377,0
+PTEN.US,D,20100809,000000,14.0186,14.1712,13.7145,13.9057,4884039,0
+PTEN.US,D,20100810,000000,13.672,13.7145,13.3796,13.6551,4290367,0
+PTEN.US,D,20100811,000000,13.4412,13.4828,12.9121,12.9398,4303519,0
+PTEN.US,D,20100812,000000,12.8001,13.1716,12.709,13.029,7643001,0
+PTEN.US,D,20100813,000000,13.029,13.138,12.6921,12.7348,5715942,0
+PTEN.US,D,20100816,000000,12.606,12.8626,12.5238,12.6654,4877508,0
+PTEN.US,D,20100817,000000,12.8973,12.9577,12.7001,12.709,8153776,0
+PTEN.US,D,20100818,000000,12.709,12.8626,12.4812,12.7348,5923991,0
+PTEN.US,D,20100819,000000,12.598,12.7605,12.5059,12.6388,4499599,0
+PTEN.US,D,20100820,000000,12.4138,12.5059,11.873,12.2434,6579082,0
+PTEN.US,D,20100823,000000,12.3306,12.389,12.1334,12.1593,3484750,0
+PTEN.US,D,20100824,000000,11.9868,12.3059,11.7768,12.1147,5929967,0
+PTEN.US,D,20100825,000000,12.0274,12.0533,11.6202,11.969,4541629,0
+PTEN.US,D,20100826,000000,11.969,12.1949,11.9066,12.0789,4448975,0
+PTEN.US,D,20100827,000000,12.2029,12.7427,12.0889,12.717,8013355,0
+PTEN.US,D,20100830,000000,12.7259,12.7675,12.4406,12.6654,5106005,0
+PTEN.US,D,20100831,000000,12.5298,12.8328,12.4712,12.6991,6840085,0
+PTEN.US,D,20100901,000000,12.9022,13.4242,12.9022,13.1716,5572741,0
+PTEN.US,D,20100902,000000,13.2519,13.3618,13.0537,13.3361,3817355,0
+PTEN.US,D,20100903,000000,13.3618,13.6115,13.3618,13.4738,3874028,0
+PTEN.US,D,20100907,000000,13.3361,13.3956,13.1646,13.2162,3094281,0
+PTEN.US,D,20100908,000000,13.3015,13.7749,13.1885,13.664,5975685,0
+PTEN.US,D,20100909,000000,13.7671,13.8988,13.559,13.6471,4341513,0
+PTEN.US,D,20100910,000000,13.7056,14.2228,13.4828,13.9633,5645341,0
+PTEN.US,D,20100913,000000,14.0582,14.2306,13.9473,14.2068,5440285,0
+PTEN.US,D,20100914,000000,14.2068,14.2396,13.9295,13.9374,4001306,0
+PTEN.US,D,20100915,000000,13.7918,14.1642,13.5768,14.1019,4325519,0
+PTEN.US,D,20100916,000000,14.0335,14.1465,13.5917,13.6977,6293059,0
+PTEN.US,D,20100917,000000,13.7482,13.9057,13.5421,13.6551,4759191,0
+PTEN.US,D,20100920,000000,13.6808,14.1186,13.664,14.0494,4137577,0
+PTEN.US,D,20100921,000000,14.0266,14.2832,13.8363,14.1553,5329490,0
+PTEN.US,D,20100922,000000,14.1553,14.2396,14.0335,14.1186,3447442,0
+PTEN.US,D,20100923,000000,14.1186,14.5932,14.0098,14.1642,5896453,0
+PTEN.US,D,20100924,000000,14.3535,14.5427,14.2663,14.2762,3525673,0
+PTEN.US,D,20100927,000000,14.2564,14.7131,14.2306,14.5001,4607312,0
+PTEN.US,D,20100928,000000,14.5347,14.6607,14.2832,14.5427,4182341,0
+PTEN.US,D,20100929,000000,14.3347,14.937,14.3268,14.7993,4924518,0
+PTEN.US,D,20100930,000000,14.8874,15.0053,14.4941,14.7071,5109227,0
+PTEN.US,D,20101001,000000,14.7657,15.0202,14.5575,14.5754,3750197,0
+PTEN.US,D,20101004,000000,14.5754,14.6368,14.2832,14.3535,5136896,0
+PTEN.US,D,20101005,000000,14.5833,14.9826,14.5001,14.8696,3401947,0
+PTEN.US,D,20101006,000000,14.7914,14.9736,14.7754,14.8616,3605061,0
+PTEN.US,D,20101007,000000,14.8844,14.9925,14.3783,14.3783,5371865,0
+PTEN.US,D,20101008,000000,14.3694,14.8844,14.3347,14.8439,3613064,0
+PTEN.US,D,20101011,000000,14.8528,15.0202,14.6705,14.8844,2875809,0
+PTEN.US,D,20101012,000000,14.8924,15.4749,14.8093,15.3105,5363138,0
+PTEN.US,D,20101013,000000,15.4611,15.782,15.4471,15.678,5284030,0
+PTEN.US,D,20101014,000000,15.6254,16.0911,15.5115,15.9266,6681337,0
+PTEN.US,D,20101015,000000,16.3081,16.9352,16.1347,16.8242,14464297,0
+PTEN.US,D,20101018,000000,16.944,17.1352,16.625,16.8667,7285116,0
+PTEN.US,D,20101019,000000,16.625,16.8242,16.2922,16.4547,6943325,0
+PTEN.US,D,20101020,000000,16.519,16.8916,16.2922,16.8341,8062665,0
+PTEN.US,D,20101021,000000,17.2215,17.3462,16.5478,16.739,6248845,0
+PTEN.US,D,20101022,000000,16.9599,17.1689,16.8519,16.9857,5215324,0
+PTEN.US,D,20101025,000000,16.9857,17.2788,16.8142,17.1441,6480571,0
+PTEN.US,D,20101026,000000,17.0451,17.2709,16.8341,17.2313,5824562,0
+PTEN.US,D,20101027,000000,17.0629,17.6246,17.0629,17.1768,8368835,0
+PTEN.US,D,20101028,000000,16.8757,17.373,16.2545,16.5042,11690449,0
+PTEN.US,D,20101029,000000,16.5052,16.8272,16.3575,16.7152,6172866,0
+PTEN.US,D,20101101,000000,16.9083,17.1521,16.6686,16.8142,4733689,0
+PTEN.US,D,20101102,000000,16.8142,16.8142,16.3575,16.5478,4321990,0
+PTEN.US,D,20101103,000000,16.6161,16.7627,16.3268,16.5656,3838138,0
+PTEN.US,D,20101104,000000,16.8519,17.0381,16.7034,17.0293,4150149,0
+PTEN.US,D,20101105,000000,17.0203,17.1601,16.8053,16.944,3871789,0
+PTEN.US,D,20101108,000000,16.8757,17.3828,16.7776,17.2641,3607933,0
+PTEN.US,D,20101109,000000,17.2641,17.6246,17.0381,17.1075,5270305,0
+PTEN.US,D,20101110,000000,17.0818,18.1665,16.9857,18.1328,6586775,0
+PTEN.US,D,20101111,000000,17.9228,18.0812,17.4087,17.9406,4721172,0
+PTEN.US,D,20101112,000000,17.7693,17.8683,17.3462,17.476,2866387,0
+PTEN.US,D,20101115,000000,17.8317,17.8495,17.4185,17.5394,2598460,0
+PTEN.US,D,20101116,000000,17.2788,17.4087,16.8341,17.2641,4266828,0
+PTEN.US,D,20101117,000000,16.7866,17.2392,16.747,17.0719,4975560,0
+PTEN.US,D,20101118,000000,17.0719,17.3047,16.9352,17.2215,5247983,0
+PTEN.US,D,20101119,000000,16.9173,17.1957,16.625,16.9519,5241302,0
+PTEN.US,D,20101122,000000,16.8836,17.1352,16.7132,17.1165,4535957,0
+PTEN.US,D,20101123,000000,16.7627,16.8667,16.5745,16.739,4929903,0
+PTEN.US,D,20101124,000000,16.8757,17.3462,16.7132,17.2967,3185944,0
+PTEN.US,D,20101126,000000,17.1521,17.4661,17.0203,17.1441,2008572,0
+PTEN.US,D,20101129,000000,17.0906,17.373,16.747,17.2561,3114563,0
+PTEN.US,D,20101130,000000,16.9649,17.3116,16.8578,16.9569,3951947,0
+PTEN.US,D,20101201,000000,17.3562,17.7009,17.2313,17.6147,3572274,0
+PTEN.US,D,20101202,000000,17.6741,18.5281,17.581,18.4072,6183583,0
+PTEN.US,D,20101203,000000,18.4072,18.8886,18.218,18.854,5600557,0
+PTEN.US,D,20101206,000000,18.7836,19.2255,18.7173,19.1998,4748007,0
+PTEN.US,D,20101207,000000,19.4503,19.5137,19.0798,19.2444,3936491,0
+PTEN.US,D,20101208,000000,19.1908,19.3384,18.8105,18.8886,3181365,0
+PTEN.US,D,20101209,000000,19.1047,19.1908,18.6579,18.8381,2125753,0
+PTEN.US,D,20101210,000000,18.8481,18.9412,18.6657,18.8203,2685931,0
+PTEN.US,D,20101213,000000,18.966,19.1582,18.8481,19.0135,3596036,0
+PTEN.US,D,20101214,000000,19.1214,19.4316,18.5093,18.5707,3570480,0
+PTEN.US,D,20101215,000000,18.6747,18.8481,18.2002,18.2259,4163095,0
+PTEN.US,D,20101216,000000,18.2547,18.4686,18.1061,18.4518,2690853,0
+PTEN.US,D,20101217,000000,18.5191,18.6995,18.2348,18.3894,2938432,0
+PTEN.US,D,20101220,000000,18.427,18.537,18.0981,18.4072,2324968,0
+PTEN.US,D,20101221,000000,18.4587,18.8886,18.4518,18.6747,2601802,0
+PTEN.US,D,20101222,000000,18.6995,18.9145,18.5093,18.5973,1769239,0
+PTEN.US,D,20101223,000000,18.5896,18.9145,18.4835,18.7669,1559173,0
+PTEN.US,D,20101227,000000,18.6212,18.743,18.435,18.6479,903771,0
+PTEN.US,D,20101228,000000,18.6995,18.6995,18.3646,18.5627,1194466,0
+PTEN.US,D,20101229,000000,18.6192,18.9501,18.4567,18.8095,1054633,0
+PTEN.US,D,20101230,000000,18.6995,18.8709,18.6033,18.6638,1035189,0
+PTEN.US,D,20101231,000000,18.6579,18.7589,18.442,18.5529,1905819,0
+PTEN.US,D,20110103,000000,18.6935,18.8719,18.5896,18.7173,2357800,0
+PTEN.US,D,20110104,000000,18.6935,18.7253,17.9505,18.0387,4932137,0
+PTEN.US,D,20110105,000000,17.9149,18.0625,17.4087,17.8911,8268607,0
+PTEN.US,D,20110106,000000,17.9505,18.0812,17.1441,17.4334,6838720,0
+PTEN.US,D,20110107,000000,17.5136,17.5394,16.9083,17.2125,6071832,0
+PTEN.US,D,20110110,000000,17.0539,17.5314,16.8757,17.373,5008355,0
+PTEN.US,D,20110111,000000,17.4424,17.9683,17.3998,17.693,3211569,0
+PTEN.US,D,20110112,000000,17.8395,17.8683,17.486,17.5731,2070213,0
+PTEN.US,D,20110113,000000,17.5562,17.6503,17.2055,17.3462,3222247,0
+PTEN.US,D,20110114,000000,17.2709,17.6583,17.2313,17.6583,2165638,0
+PTEN.US,D,20110118,000000,17.6652,18.1576,17.589,18.1576,3812521,0
+PTEN.US,D,20110119,000000,18.2269,18.331,17.485,17.6404,4224525,0
+PTEN.US,D,20110120,000000,17.581,17.8683,17.2215,17.693,4184698,0
+PTEN.US,D,20110121,000000,17.9149,18.2626,17.5989,17.8495,3763551,0
+PTEN.US,D,20110124,000000,17.8911,17.899,17.2641,17.5651,4166223,0
+PTEN.US,D,20110125,000000,17.4661,17.8743,17.2868,17.8683,4990946,0
+PTEN.US,D,20110126,000000,17.8583,18.5707,17.8583,18.3735,3909945,0
+PTEN.US,D,20110127,000000,18.3646,19.39,18.2794,19.281,6052434,0
+PTEN.US,D,20110128,000000,19.3384,20.0082,19.288,19.6129,6954523,0
+PTEN.US,D,20110131,000000,19.7219,20.1339,19.5117,20.0992,4367401,0
+PTEN.US,D,20110201,000000,20.13,20.4559,20.1121,20.3191,3757369,0
+PTEN.US,D,20110202,000000,20.4727,20.9472,20.1815,20.8174,5478351,0
+PTEN.US,D,20110203,000000,20.9968,21.7378,20.1597,21.6426,8101544,0
+PTEN.US,D,20110204,000000,22.1707,22.1875,21.0414,21.7992,7798142,0
+PTEN.US,D,20110207,000000,21.9934,22.9097,21.9448,22.462,5888457,0
+PTEN.US,D,20110208,000000,22.462,22.4788,21.6803,21.9835,4756416,0
+PTEN.US,D,20110209,000000,22.0498,22.4788,21.5932,22.1073,6254342,0
+PTEN.US,D,20110210,000000,22.0667,22.3004,21.8418,22.042,3115037,0
+PTEN.US,D,20110211,000000,22.0201,22.34,21.8605,22.1954,3482802,0
+PTEN.US,D,20110214,000000,22.239,22.5472,22.0261,22.1261,4887208,0
+PTEN.US,D,20110215,000000,22.1261,22.1875,21.6358,21.8081,4972107,0
+PTEN.US,D,20110216,000000,21.9111,22.3153,21.8428,22.0498,5344024,0
+PTEN.US,D,20110217,000000,22.0805,22.5382,22.034,22.4035,3953749,0
+PTEN.US,D,20110218,000000,22.448,22.7175,22.1697,22.4876,5421981,0
+PTEN.US,D,20110222,000000,22.7531,23.2644,22.5382,22.7265,4726013,0
+PTEN.US,D,20110223,000000,22.7799,23.4368,22.7008,23.2129,4648937,0
+PTEN.US,D,20110224,000000,23.2732,23.4268,22.6522,22.8245,3066535,0
+PTEN.US,D,20110225,000000,23.0326,23.7577,22.9543,23.7577,2521503,0
+PTEN.US,D,20110228,000000,23.9954,24.037,23.2257,23.5378,3459925,0
+PTEN.US,D,20110301,000000,23.7319,23.7667,22.6948,22.885,5615041,0
+PTEN.US,D,20110302,000000,22.885,23.3248,22.6888,23.0999,3131064,0
+PTEN.US,D,20110303,000000,23.2228,23.8438,23.0068,23.6982,2815504,0
+PTEN.US,D,20110304,000000,23.6606,23.7419,23.1534,23.6408,2637877,0
+PTEN.US,D,20110307,000000,23.8191,24.0648,23.2911,23.5477,3328640,0
+PTEN.US,D,20110308,000000,23.6061,23.6982,23.0683,23.5062,2650077,0
+PTEN.US,D,20110309,000000,23.5408,23.6606,23.1098,23.1713,1903057,0
+PTEN.US,D,20110310,000000,22.7998,22.8185,22.1875,22.4292,2297644,0
+PTEN.US,D,20110311,000000,22.1429,23.4387,22.0667,23.2574,2164320,0
+PTEN.US,D,20110314,000000,23.1623,23.3842,22.8185,23.2842,2540662,0
+PTEN.US,D,20110315,000000,22.5818,23.1623,22.2648,22.9801,3235006,0
+PTEN.US,D,20110316,000000,22.9107,23.2079,22.2737,22.556,2829079,0
+PTEN.US,D,20110317,000000,22.9929,23.8311,22.7125,23.7111,2739049,0
+PTEN.US,D,20110318,000000,23.937,24.2748,23.0751,23.1534,3384624,0
+PTEN.US,D,20110321,000000,23.5477,24.0747,23.5062,24.049,2814653,0
+PTEN.US,D,20110322,000000,24.1024,24.1629,23.5159,23.7487,2610810,0
+PTEN.US,D,20110323,000000,23.7241,23.8627,23.2664,23.6061,1790045,0
+PTEN.US,D,20110324,000000,23.7061,23.7487,23.2079,23.6685,2037564,0
+PTEN.US,D,20110325,000000,23.6982,24.5581,23.5992,24.4472,4107606,0
+PTEN.US,D,20110328,000000,24.4215,24.6641,24.1797,24.2907,2678712,0
+PTEN.US,D,20110329,000000,24.1708,24.5403,23.7765,24.3243,2438473,0
+PTEN.US,D,20110330,000000,24.5929,25.1982,24.4809,24.9366,3660814,0
+PTEN.US,D,20110331,000000,24.9406,25.4359,24.8048,25.3487,3676784,0
+PTEN.US,D,20110401,000000,25.5508,25.8628,24.7325,24.9713,4058990,0
+PTEN.US,D,20110404,000000,24.885,25.102,24.7929,24.9713,2388985,0
+PTEN.US,D,20110405,000000,24.9286,25.0782,24.7414,24.9811,2111432,0
+PTEN.US,D,20110406,000000,25.0267,25.1703,24.1213,24.3779,2034698,0
+PTEN.US,D,20110407,000000,24.4373,24.6275,23.9984,24.1708,2622190,0
+PTEN.US,D,20110408,000000,24.8623,25.5934,24.8623,25.2139,3603019,0
+PTEN.US,D,20110411,000000,25.3765,25.42,24.5839,24.7474,2713586,0
+PTEN.US,D,20110412,000000,24.4809,24.4988,23.308,23.6507,2857457,0
+PTEN.US,D,20110413,000000,23.8341,24.2827,23.401,24.1886,4152302,0
+PTEN.US,D,20110414,000000,24.3502,25.1982,23.9884,25.0941,3914550,0
+PTEN.US,D,20110415,000000,25.3428,26.1193,25.0941,25.732,5789443,0
+PTEN.US,D,20110418,000000,25.4646,25.8628,25.1367,25.5587,4113901,0
+PTEN.US,D,20110419,000000,25.5934,26.053,25.4646,26.0372,3285952,0
+PTEN.US,D,20110420,000000,26.4632,26.5088,25.965,26.3721,3155136,0
+PTEN.US,D,20110421,000000,26.6286,27.0089,26.3354,26.6108,4298602,0
+PTEN.US,D,20110425,000000,26.698,26.7405,25.9926,26.6018,3232440,0
+PTEN.US,D,20110426,000000,26.6712,27.0705,26.6108,26.9119,2510788,0
+PTEN.US,D,20110427,000000,26.9209,26.9813,25.9747,26.6544,3942600,0
+PTEN.US,D,20110428,000000,26.4988,27.2071,26.0867,26.7148,5022790,0
+PTEN.US,D,20110429,000000,27.2091,27.4251,26.7475,26.8466,4453768,0
+PTEN.US,D,20110502,000000,26.8783,26.8783,25.5171,25.7252,5552051,0
+PTEN.US,D,20110503,000000,25.855,25.8965,24.8424,25.1882,4350627,0
+PTEN.US,D,20110504,000000,25.2665,25.2753,24.3599,24.5155,3531973,0
+PTEN.US,D,20110505,000000,24.1777,24.6355,23.8311,24.1866,5505725,0
+PTEN.US,D,20110506,000000,24.4541,25.102,24.1708,24.3323,3616260,0
+PTEN.US,D,20110509,000000,24.885,25.2566,24.7573,24.9544,3287817,0
+PTEN.US,D,20110510,000000,24.9624,25.5676,24.6473,25.3189,3182129,0
+PTEN.US,D,20110511,000000,25.1367,25.2229,24.037,24.1193,3156439,0
+PTEN.US,D,20110512,000000,23.8191,24.3878,23.5556,23.9787,3293914,0
+PTEN.US,D,20110513,000000,24.0747,24.4472,23.6785,23.8874,2572299,0
+PTEN.US,D,20110516,000000,23.5477,24.1976,23.5249,23.5645,2406703,0
+PTEN.US,D,20110517,000000,23.3932,23.5645,22.7541,22.9622,4392528,0
+PTEN.US,D,20110518,000000,23.198,24.147,23.0326,24.0747,3847285,0
+PTEN.US,D,20110519,000000,24.0747,24.3243,23.8341,24.2748,3653732,0
+PTEN.US,D,20110520,000000,24.1679,24.4689,23.7815,24.2728,3272529,0
+PTEN.US,D,20110523,000000,23.6507,24.1381,23.5645,23.937,2566652,0
+PTEN.US,D,20110524,000000,24.1381,25.1536,24.1381,24.9713,5042934,0
+PTEN.US,D,20110525,000000,24.8277,26.0104,24.7741,25.835,3320276,0
+PTEN.US,D,20110526,000000,25.7152,26.1987,25.4904,26.1541,5108765,0
+PTEN.US,D,20110527,000000,26.4176,27.4438,26.2511,27.3388,5741996,0
+PTEN.US,D,20110531,000000,27.6074,27.965,26.7326,27.0279,5080597,0
+PTEN.US,D,20110601,000000,26.9912,27.3271,26.2333,26.3096,4102501,0
+PTEN.US,D,20110602,000000,26.3809,27.1329,26.2245,26.9843,3141680,0
+PTEN.US,D,20110603,000000,26.5602,27.2012,26.3373,26.6732,2832912,0
+PTEN.US,D,20110606,000000,26.5434,26.7247,25.5587,25.5775,2281899,0
+PTEN.US,D,20110607,000000,25.4547,26.2749,25.4458,25.9757,2941319,0
+PTEN.US,D,20110608,000000,25.8876,26.3988,25.6568,25.9757,2869419,0
+PTEN.US,D,20110609,000000,26.1193,26.5008,25.9044,26.4265,2729831,0
+PTEN.US,D,20110610,000000,26.1997,26.2749,25.5251,25.5775,2175029,0
+PTEN.US,D,20110613,000000,25.6568,25.8876,24.5987,24.7821,2643872,0
+PTEN.US,D,20110614,000000,25.1267,25.4121,25.0584,25.2229,2097910,0
+PTEN.US,D,20110615,000000,24.7394,25.3853,24.5819,24.791,2304285,0
+PTEN.US,D,20110616,000000,24.8554,24.8722,24.0213,24.3066,3041477,0
+PTEN.US,D,20110617,000000,24.5661,24.7553,23.9182,23.9608,3817766,0
+PTEN.US,D,20110620,000000,23.8587,24.1777,23.5119,24.145,3059454,0
+PTEN.US,D,20110621,000000,24.1866,24.8424,24.046,24.7047,4433485,0
+PTEN.US,D,20110622,000000,24.6355,25.4369,24.5561,24.9444,3973810,0
+PTEN.US,D,20110623,000000,24.5383,24.99,23.8587,24.9366,3864104,0
+PTEN.US,D,20110624,000000,24.884,24.9276,24.4105,24.4689,3110728,0
+PTEN.US,D,20110627,000000,24.3392,24.358,23.6655,23.9518,4569643,0
+PTEN.US,D,20110628,000000,24.1956,25.6568,24.16,25.309,4908144,0
+PTEN.US,D,20110629,000000,25.5676,26.1193,25.101,25.956,3184259,0
+PTEN.US,D,20110630,000000,26.0887,27.4776,26.0213,27.3132,5060007,0
+PTEN.US,D,20110701,000000,27.2369,27.657,27.0289,27.6261,3137907,0
+PTEN.US,D,20110705,000000,27.754,28.0819,27.548,27.8937,2661973,0
+PTEN.US,D,20110706,000000,27.9393,27.9482,26.9654,27.4954,4496529,0
+PTEN.US,D,20110707,000000,27.956,28.1938,27.4588,28.175,3693196,0
+PTEN.US,D,20110708,000000,27.7867,28.1006,27.33,27.9709,2851219,0
+PTEN.US,D,20110711,000000,27.3141,27.657,26.8416,27.3577,2468334,0
+PTEN.US,D,20110712,000000,27.2805,27.8491,26.9843,27.2904,3907949,0
+PTEN.US,D,20110713,000000,27.7282,28.5485,27.4438,27.4677,3854699,0
+PTEN.US,D,20110714,000000,27.6658,27.7777,27.0021,27.2805,3213805,0
+PTEN.US,D,20110715,000000,27.7966,28.9536,27.6658,28.9456,4017063,0
+PTEN.US,D,20110718,000000,28.9725,29.0943,28.3088,28.3602,3618528,0
+PTEN.US,D,20110719,000000,28.9219,29.454,28.7843,29.1408,3341428,0
+PTEN.US,D,20110720,000000,29.3054,29.3786,28.5752,29.025,3404018,0
+PTEN.US,D,20110721,000000,29.1726,29.3687,28.7377,28.8625,2874856,0
+PTEN.US,D,20110722,000000,28.9725,29.3529,28.5673,29.1468,2151509,0
+PTEN.US,D,20110725,000000,28.7733,29.4401,28.7031,29.127,1833999,0
+PTEN.US,D,20110726,000000,29.1408,29.3291,28.8803,29.0012,3014390,0
+PTEN.US,D,20110727,000000,28.7477,29.0161,27.5737,27.9799,4321725,0
+PTEN.US,D,20110728,000000,28.1106,29.3291,28.0294,28.3702,4048960,0
+PTEN.US,D,20110729,000000,28.0383,28.2761,27.3478,28.1106,4646863,0
+PTEN.US,D,20110801,000000,28.5921,28.8357,27.2012,27.3577,5112631,0
+PTEN.US,D,20110802,000000,27.219,27.6174,26.3621,26.3711,4286957,0
+PTEN.US,D,20110803,000000,26.6207,26.7326,25.5676,26.1193,5013707,0
+PTEN.US,D,20110804,000000,25.7034,25.8926,23.5219,23.62,8209251,0
+PTEN.US,D,20110805,000000,23.8072,23.9341,21.8528,23.1584,7873016,0
+PTEN.US,D,20110808,000000,22.0211,22.1281,20.2736,20.2825,7947578,0
+PTEN.US,D,20110809,000000,20.6966,21.6288,19.9358,21.609,6663575,0
+PTEN.US,D,20110810,000000,20.9641,21.8002,20.5906,21.2207,7365546,0
+PTEN.US,D,20110811,000000,21.4277,22.5086,21.2296,22.2233,7464573,0
+PTEN.US,D,20110812,000000,21.9389,22.9573,21.9389,22.776,5192639,0
+PTEN.US,D,20110815,000000,22.9067,23.8687,22.7849,23.8072,4705890,0
+PTEN.US,D,20110816,000000,23.3902,23.6655,22.7948,22.8562,4779157,0
+PTEN.US,D,20110817,000000,23.1148,23.313,22.6036,22.9841,3196058,0
+PTEN.US,D,20110818,000000,21.8715,22.0697,20.1071,20.5826,6593944,0
+PTEN.US,D,20110819,000000,20.2547,20.7888,19.281,19.3037,4322245,0
+PTEN.US,D,20110822,000000,20.0022,20.0388,18.4141,18.5172,6452802,0
+PTEN.US,D,20110823,000000,19.0125,20.0299,18.4647,20.0299,4279933,0
+PTEN.US,D,20110824,000000,19.9704,20.2825,19.5435,20.1071,2486994,0
+PTEN.US,D,20110825,000000,19.8496,20.4519,19.4583,19.6753,2950968,0
+PTEN.US,D,20110826,000000,19.6059,20.6025,19.3206,20.4193,2721247,0
+PTEN.US,D,20110829,000000,21.0235,21.2207,20.6243,21.1711,2133184,0
+PTEN.US,D,20110830,000000,20.8998,21.3415,20.6798,21.0057,2278696,0
+PTEN.US,D,20110831,000000,21.4703,21.8081,20.8096,21.1157,4265769,0
+PTEN.US,D,20110901,000000,21.3415,21.4188,20.652,20.8679,2993294,0
+PTEN.US,D,20110902,000000,20.2033,20.5846,19.8298,20.1854,3192301,0
+PTEN.US,D,20110906,000000,19.0452,19.6475,18.7549,19.5613,3588438,0
+PTEN.US,D,20110907,000000,19.8139,20.2479,19.6574,20.2131,3690005,0
+PTEN.US,D,20110908,000000,20.0992,20.767,20.021,20.4371,3979487,0
+PTEN.US,D,20110909,000000,20.1181,20.4093,19.3295,19.5802,4620699,0
+PTEN.US,D,20110912,000000,19.2344,19.8229,18.9392,19.6237,2449095,0
+PTEN.US,D,20110913,000000,19.8139,20.021,19.2434,19.8852,3664569,0
+PTEN.US,D,20110914,000000,19.9882,20.2756,19.1819,19.8675,3042182,0
+PTEN.US,D,20110915,000000,20.2993,20.3667,19.6149,19.9882,2539901,0
+PTEN.US,D,20110916,000000,20.021,20.1508,19.4067,19.5613,3005150,0
+PTEN.US,D,20110919,000000,19.1998,19.271,18.4954,19.0362,4425467,0
+PTEN.US,D,20110920,000000,19.1998,19.391,18.4884,18.4954,3154406,0
+PTEN.US,D,20110921,000000,18.4547,18.6182,16.9203,16.9203,6609424,0
+PTEN.US,D,20110922,000000,16.2545,16.3665,15.2401,15.5581,5985159,0
+PTEN.US,D,20110923,000000,15.1876,15.8077,14.937,15.5244,7059626,0
+PTEN.US,D,20110926,000000,15.5749,16.4704,14.9102,16.4259,4224369,0
+PTEN.US,D,20110927,000000,16.9113,17.3354,16.0564,16.1861,6074208,0
+PTEN.US,D,20110928,000000,16.2377,16.3348,15.6572,15.7434,5972166,0
+PTEN.US,D,20110929,000000,16.1605,16.3982,15.4175,16.0326,5811348,0
+PTEN.US,D,20110930,000000,15.6433,15.9752,15.0033,15.0202,7423289,0
+PTEN.US,D,20111003,000000,14.5407,14.6437,13.5421,13.7076,8079464,0
+PTEN.US,D,20111004,000000,13.4322,14.3753,13.0449,14.3406,6443970,0
+PTEN.US,D,20111005,000000,14.4268,15.2401,13.8304,15.1382,8368250,0
+PTEN.US,D,20111006,000000,15.0926,15.3837,14.5565,14.7744,11582979,0
+PTEN.US,D,20111007,000000,14.9004,15.1014,14.3674,14.6597,7893811,0
+PTEN.US,D,20111010,000000,15.2401,16.1238,15.1975,15.6919,6472146,0
+PTEN.US,D,20111011,000000,15.5423,16.3169,15.4719,16.2298,6081544,0
+PTEN.US,D,20111012,000000,16.0039,16.7647,15.5838,16.3169,11394712,0
+PTEN.US,D,20111013,000000,16.1238,16.3081,15.4887,16.0495,5914638,0
+PTEN.US,D,20111014,000000,16.1961,17.1471,16.0227,17.0679,5709139,0
+PTEN.US,D,20111017,000000,17.0153,17.0956,16.0039,16.0653,9234206,0
+PTEN.US,D,20111018,000000,16.0989,16.8549,15.6483,16.7231,5208514,0
+PTEN.US,D,20111019,000000,16.6439,16.9033,15.666,15.8385,6911540,0
+PTEN.US,D,20111020,000000,16.1505,16.7489,15.788,16.7062,7749031,0
+PTEN.US,D,20111021,000000,16.8697,16.9708,16.1149,16.6013,6669130,0
+PTEN.US,D,20111024,000000,16.7647,17.3888,16.732,17.3194,4225672,0
+PTEN.US,D,20111025,000000,17.9802,17.9971,16.7796,16.8945,5337764,0
+PTEN.US,D,20111026,000000,17.2541,18.1694,16.8618,18.0725,8974028,0
+PTEN.US,D,20111027,000000,18.431,19.7595,18.2814,19.2156,7902866,0
+PTEN.US,D,20111028,000000,18.4627,18.9917,17.9773,18.853,5343779,0
+PTEN.US,D,20111031,000000,18.6827,18.7489,17.594,17.594,6658615,0
+PTEN.US,D,20111101,000000,16.8262,17.4582,16.528,16.8787,7599541,0
+PTEN.US,D,20111102,000000,17.3017,17.7881,17.0867,17.7426,4617950,0
+PTEN.US,D,20111103,000000,17.9713,18.5697,17.5384,18.3864,4576849,0
+PTEN.US,D,20111104,000000,18.327,18.5886,18.0753,18.3964,3696836,0
+PTEN.US,D,20111107,000000,18.325,18.747,17.9416,18.6609,3650365,0
+PTEN.US,D,20111108,000000,18.6609,19.2087,18.4211,18.8075,8379819,0
+PTEN.US,D,20111109,000000,18.2151,18.5271,17.8237,18.1447,6283613,0
+PTEN.US,D,20111110,000000,18.4746,18.8906,17.9802,18.5617,4554316,0
+PTEN.US,D,20111111,000000,18.747,19.6653,18.6975,19.6237,4242042,0
+PTEN.US,D,20111114,000000,19.5247,19.5435,18.7975,19.1572,2607021,0
+PTEN.US,D,20111115,000000,18.9205,19.5802,18.6272,19.384,2966042,0
+PTEN.US,D,20111116,000000,19.1998,20.6996,19.1472,19.8506,6158667,0
+PTEN.US,D,20111117,000000,19.805,19.9002,18.7728,18.9392,5787798,0
+PTEN.US,D,20111118,000000,19.2434,19.3206,18.2724,18.5043,4468857,0
+PTEN.US,D,20111121,000000,18.1694,18.4478,17.2611,17.6732,4740792,0
+PTEN.US,D,20111122,000000,17.5632,17.7881,17.0153,17.2273,3657454,0
+PTEN.US,D,20111123,000000,16.9401,16.9985,16.2031,16.4171,5476193,0
+PTEN.US,D,20111125,000000,16.1931,16.6508,16.1674,16.5478,1692040,0
+PTEN.US,D,20111128,000000,17.0768,17.5018,16.7558,17.1214,5404985,0
+PTEN.US,D,20111129,000000,16.9203,17.3096,16.626,16.9985,4643049,0
+PTEN.US,D,20111130,000000,17.585,18.3032,17.3324,18.2061,4524911,0
+PTEN.US,D,20111201,000000,18.0645,18.6449,18.0219,18.1071,4099062,0
+PTEN.US,D,20111202,000000,18.4567,18.8124,18.2834,18.4904,6251968,0
+PTEN.US,D,20111205,000000,18.9442,19.285,18.3102,18.4904,5300536,0
+PTEN.US,D,20111206,000000,18.5182,18.7263,18.2308,18.4498,4072915,0
+PTEN.US,D,20111207,000000,18.3368,18.424,17.8773,18.1447,3284008,0
+PTEN.US,D,20111208,000000,17.9079,18.3636,17.7523,17.9436,4877134,0
+PTEN.US,D,20111209,000000,18.0665,18.2933,17.9891,18.1724,3939554,0
+PTEN.US,D,20111212,000000,17.694,17.8603,16.8945,17.1561,6589645,0
+PTEN.US,D,20111213,000000,17.3284,17.6067,16.6776,16.845,4108148,0
+PTEN.US,D,20111214,000000,16.5478,16.633,15.671,15.7484,4886584,0
+PTEN.US,D,20111215,000000,15.9653,16.1396,15.6533,15.8266,4360779,0
+PTEN.US,D,20111216,000000,15.9484,16.4438,15.888,16.3962,3872486,0
+PTEN.US,D,20111219,000000,16.9113,17.2681,15.992,16.0465,4618090,0
+PTEN.US,D,20111220,000000,16.4438,17.3194,16.3803,17.1917,5042300,0
+PTEN.US,D,20111221,000000,17.2273,17.2748,16.6083,17.1659,3330433,0
+PTEN.US,D,20111222,000000,17.3017,17.8059,17.1471,17.7167,3368111,0
+PTEN.US,D,20111223,000000,17.8327,17.8693,17.5484,17.7436,1352928,0
+PTEN.US,D,20111227,000000,17.7712,17.8852,17.485,17.581,1573429,0
+PTEN.US,D,20111228,000000,17.5641,17.6147,17.0332,17.0669,2134717,0
+PTEN.US,D,20111229,000000,17.1917,17.4314,17.0669,17.2838,1828391,0
+PTEN.US,D,20111230,000000,17.2681,17.6741,17.0768,17.3452,1744570,0
+PTEN.US,D,20120103,000000,17.6741,18.8213,17.6246,18.6301,5062529,0
+PTEN.US,D,20120104,000000,18.4151,18.9252,18.2408,18.535,5524870,0
+PTEN.US,D,20120105,000000,18.3368,18.5617,18.0249,18.2685,3007419,0
+PTEN.US,D,20120106,000000,18.2764,18.5529,18.2052,18.4151,2041677,0
+PTEN.US,D,20120109,000000,18.424,18.743,18.3022,18.3864,2218634,0
+PTEN.US,D,20120110,000000,18.743,19.2215,18.7083,19.0412,4949689,0
+PTEN.US,D,20120111,000000,18.856,18.9165,17.6662,17.7267,5759123,0
+PTEN.US,D,20120112,000000,17.7523,17.8505,16.528,16.5993,8379080,0
+PTEN.US,D,20120113,000000,16.3725,17.0065,16.3239,16.5745,6883847,0
+PTEN.US,D,20120117,000000,16.5834,16.9499,15.775,15.9653,6273110,0
+PTEN.US,D,20120118,000000,15.9118,16.3962,15.7226,16.3487,6473437,0
+PTEN.US,D,20120119,000000,16.4239,16.4953,15.897,15.992,8807812,0
+PTEN.US,D,20120120,000000,15.8514,16.4151,15.7671,16.2377,5582868,0
+PTEN.US,D,20120123,000000,16.1743,16.2089,15.8038,16.0198,6694292,0
+PTEN.US,D,20120124,000000,15.8612,16.8073,15.6443,16.7053,7499712,0
+PTEN.US,D,20120125,000000,16.7221,16.7558,16.0386,16.7053,5853830,0
+PTEN.US,D,20120126,000000,16.7984,16.8687,15.5621,15.671,6235456,0
+PTEN.US,D,20120127,000000,15.6264,16.4239,15.4531,16.2892,6786890,0
+PTEN.US,D,20120130,000000,16.0802,16.4537,15.8356,16.3725,5359110,0
+PTEN.US,D,20120131,000000,16.5834,16.8093,16.1753,16.3823,4156410,0
+PTEN.US,D,20120201,000000,16.4774,16.8608,16.1475,16.5378,7135399,0
+PTEN.US,D,20120202,000000,16.0465,16.7221,15.897,16.2189,9596720,0
+PTEN.US,D,20120203,000000,16.4684,16.6419,15.8216,16.0882,7387506,0
+PTEN.US,D,20120206,000000,15.9396,16.1049,15.7573,16.0623,3214258,0
+PTEN.US,D,20120207,000000,16.0713,16.2021,15.8127,16.1674,4040092,0
+PTEN.US,D,20120208,000000,16.1842,16.6696,16.1753,16.4547,5115821,0
+PTEN.US,D,20120209,000000,16.5834,16.6101,15.9653,16.0198,5433609,0
+PTEN.US,D,20120210,000000,15.8444,15.897,15.4838,15.6077,4608577,0
+PTEN.US,D,20120213,000000,15.6879,15.9197,15.3431,15.467,3411581,0
+PTEN.US,D,20120214,000000,15.4471,15.5383,15.2519,15.4531,3396092,0
+PTEN.US,D,20120215,000000,15.6077,16.1049,15.4937,15.7304,5905577,0
+PTEN.US,D,20120216,000000,15.7146,16.5993,15.6264,16.5478,8058961,0
+PTEN.US,D,20120217,000000,16.6964,17.4503,16.6686,17.1561,7674197,0
+PTEN.US,D,20120221,000000,17.2838,17.4166,16.8945,17.0065,3879640,0
+PTEN.US,D,20120222,000000,16.9479,17.7019,16.9479,17.3363,5191651,0
+PTEN.US,D,20120223,000000,17.4234,17.5305,16.9885,17.4661,3182496,0
+PTEN.US,D,20120224,000000,17.5256,17.9219,17.4017,17.6196,3593972,0
+PTEN.US,D,20120227,000000,17.5028,17.5384,17.1392,17.3194,4039416,0
+PTEN.US,D,20120228,000000,17.3532,17.4166,16.9392,17.0153,4379227,0
+PTEN.US,D,20120229,000000,17.1591,17.2788,16.6498,16.8856,4554599,0
+PTEN.US,D,20120301,000000,16.9885,17.1392,16.7984,16.9797,3204136,0
+PTEN.US,D,20120302,000000,16.9499,17.1065,16.6796,16.8192,3642638,0
+PTEN.US,D,20120305,000000,16.7736,16.8469,16.4348,16.52,3594764,0
+PTEN.US,D,20120306,000000,16.3893,16.4447,16.1208,16.3249,4059147,0
+PTEN.US,D,20120307,000000,16.4627,16.6528,16.2705,16.3823,2078472,0
+PTEN.US,D,20120308,000000,16.5567,16.6796,16.3407,16.4447,3527331,0
+PTEN.US,D,20120309,000000,16.6181,16.7499,16.2615,16.4071,2472186,0
+PTEN.US,D,20120312,000000,16.2535,16.3338,15.8702,16.0009,3063363,0
+PTEN.US,D,20120313,000000,16.0633,16.3407,15.775,16.2535,3270765,0
+PTEN.US,D,20120314,000000,16.2705,16.4259,15.8028,15.8514,2989238,0
+PTEN.US,D,20120315,000000,15.9475,16.0386,15.5611,15.888,2448335,0
+PTEN.US,D,20120316,000000,15.9296,16.5052,15.9197,16.4259,3198016,0
+PTEN.US,D,20120319,000000,16.4627,16.5834,16.2021,16.3823,2171275,0
+PTEN.US,D,20120320,000000,16.2615,16.2615,15.775,15.7929,2900411,0
+PTEN.US,D,20120321,000000,15.5383,15.7563,15.2243,15.7394,6056840,0
+PTEN.US,D,20120322,000000,15.6067,15.6334,15.2788,15.3234,4991149,0
+PTEN.US,D,20120323,000000,15.3323,15.7563,15.2243,15.5701,3812412,0
+PTEN.US,D,20120326,000000,15.7484,15.7661,15.4661,15.5452,4448991,0
+PTEN.US,D,20120327,000000,15.5532,15.6244,15.0756,15.2788,5659351,0
+PTEN.US,D,20120328,000000,15.1123,15.2689,14.7824,14.9559,5702880,0
+PTEN.US,D,20120329,000000,14.8439,15.0282,14.6507,14.8786,3763679,0
+PTEN.US,D,20120330,000000,14.9657,15.1024,14.7111,15.0519,3017265,0
+PTEN.US,D,20120402,000000,15.0519,15.4115,14.815,15.037,3989890,0
+PTEN.US,D,20120403,000000,15.037,15.1479,14.7824,15.0282,4860069,0
+PTEN.US,D,20120404,000000,14.835,14.938,14.5635,14.5893,4002152,0
+PTEN.US,D,20120405,000000,14.5971,14.9836,14.5397,14.7468,4624778,0
+PTEN.US,D,20120409,000000,14.5219,14.9102,14.3723,14.5219,2993488,0
+PTEN.US,D,20120410,000000,14.4694,14.5893,13.9275,14.1286,4865468,0
+PTEN.US,D,20120411,000000,14.2772,14.4328,14.1465,14.2326,4260621,0
+PTEN.US,D,20120412,000000,14.2584,14.9459,14.2326,14.815,4410093,0
+PTEN.US,D,20120413,000000,14.7299,14.7299,14.086,14.1019,4560345,0
+PTEN.US,D,20120416,000000,14.2237,14.2683,13.5867,13.6324,5344768,0
+PTEN.US,D,20120417,000000,13.7878,14.2416,13.7799,13.8958,4387707,0
+PTEN.US,D,20120418,000000,13.8591,14.2416,13.7443,13.8681,3101640,0
+PTEN.US,D,20120419,000000,13.878,14.3465,13.8513,14.0266,3847791,0
+PTEN.US,D,20120420,000000,14.1286,14.3376,13.8433,13.8681,2613549,0
+PTEN.US,D,20120423,000000,13.7353,14.094,13.4935,13.9453,2876754,0
+PTEN.US,D,20120424,000000,13.9623,14.3376,13.9623,14.1019,4623610,0
+PTEN.US,D,20120425,000000,14.3465,14.6943,14.2168,14.6675,5897064,0
+PTEN.US,D,20120426,000000,15.2173,15.3769,14.4605,14.7647,8620886,0
+PTEN.US,D,20120427,000000,14.6675,14.6675,14.1019,14.2088,5551839,0
+PTEN.US,D,20120430,000000,14.1652,14.3198,13.9453,14.086,5037385,0
+PTEN.US,D,20120501,000000,14.1822,14.6675,13.8869,14.4784,4541228,0
+PTEN.US,D,20120502,000000,14.2941,14.3009,13.98,13.9989,3253583,0
+PTEN.US,D,20120503,000000,13.968,14.0553,13.5749,13.5907,5350187,0
+PTEN.US,D,20120504,000000,13.4758,13.4848,13.0845,13.2935,5862494,0
+PTEN.US,D,20120507,000000,13.2242,13.5204,13.0171,13.4332,4598063,0
+PTEN.US,D,20120508,000000,13.3806,13.6234,12.9349,13.5957,5653302,0
+PTEN.US,D,20120509,000000,13.3836,13.7937,13.2192,13.7333,5319931,0
+PTEN.US,D,20120510,000000,13.9157,14.2832,13.7591,13.9157,7097315,0
+PTEN.US,D,20120511,000000,13.7878,14.0266,13.4252,13.4758,4323509,0
+PTEN.US,D,20120514,000000,13.3282,13.6145,13.136,13.2935,4305660,0
+PTEN.US,D,20120515,000000,13.3202,13.4054,12.4981,12.7199,6894432,0
+PTEN.US,D,20120516,000000,12.7536,13.1539,12.5792,12.6318,3756992,0
+PTEN.US,D,20120517,000000,12.7021,13.136,12.6228,12.7457,4465319,0
+PTEN.US,D,20120518,000000,12.8121,13.1113,12.5416,12.5515,3131570,0
+PTEN.US,D,20120521,000000,12.6318,13.4332,12.5792,13.4054,3399599,0
+PTEN.US,D,20120522,000000,13.4609,13.9623,13.1459,13.2846,4727820,0
+PTEN.US,D,20120523,000000,13.1636,13.8077,13.026,13.8077,3365661,0
+PTEN.US,D,20120524,000000,13.9117,13.9117,13.3282,13.561,2918705,0
+PTEN.US,D,20120525,000000,13.6808,13.8215,13.4798,13.7056,2303257,0
+PTEN.US,D,20120529,000000,13.9117,14.1822,13.7799,14.0266,3691715,0
+PTEN.US,D,20120530,000000,13.8334,13.8433,13.4252,13.4758,3310989,0
+PTEN.US,D,20120531,000000,13.5283,13.561,13.0171,13.1636,3184504,0
+PTEN.US,D,20120601,000000,12.9012,13.2628,12.7873,12.8041,4285617,0
+PTEN.US,D,20120604,000000,12.9259,13.2152,12.6764,13.1964,4560265,0
+PTEN.US,D,20120605,000000,13.1132,13.5401,13.0607,13.1726,5527355,0
+PTEN.US,D,20120606,000000,13.3401,13.6105,13.0528,13.2539,5683195,0
+PTEN.US,D,20120607,000000,13.2965,13.5907,12.8387,13.0964,4997947,0
+PTEN.US,D,20120608,000000,13.02,13.131,12.7546,12.9844,2677037,0
+PTEN.US,D,20120611,000000,13.1726,13.2786,12.4128,12.4296,4436161,0
+PTEN.US,D,20120612,000000,12.4812,12.6684,12.2493,12.3622,4812531,0
+PTEN.US,D,20120613,000000,12.2077,12.4901,11.9443,12.0206,4791569,0
+PTEN.US,D,20120614,000000,12.0721,12.285,11.978,12.1899,3555127,0
+PTEN.US,D,20120615,000000,12.1632,12.3445,11.9343,12.3029,5120628,0
+PTEN.US,D,20120618,000000,12.0294,12.2493,12.0037,12.2147,2814605,0
+PTEN.US,D,20120619,000000,12.2662,12.7705,12.2305,12.7387,6627796,0
+PTEN.US,D,20120620,000000,12.7873,13.0964,12.7546,12.8774,5841121,0
+PTEN.US,D,20120621,000000,12.9191,12.9279,11.9621,12.0206,4558258,0
+PTEN.US,D,20120622,000000,12.171,12.2147,11.8381,12.0919,3413172,0
+PTEN.US,D,20120625,000000,11.8035,11.8551,11.3746,11.437,6221365,0
+PTEN.US,D,20120626,000000,11.3656,11.6005,11.1943,11.5588,4818530,0
+PTEN.US,D,20120627,000000,11.5906,11.9443,11.4459,11.8987,5484655,0
+PTEN.US,D,20120628,000000,11.7659,12.2939,11.7659,12.2077,4976067,0
+PTEN.US,D,20120629,000000,12.4812,12.8487,12.3712,12.7209,6564540,0
+PTEN.US,D,20120702,000000,12.7457,12.8487,12.18,12.3365,5078260,0
+PTEN.US,D,20120703,000000,12.5248,13.0607,12.4574,12.9191,5141058,0
+PTEN.US,D,20120705,000000,12.8863,13.0785,12.607,12.8685,3315938,0
+PTEN.US,D,20120706,000000,12.6774,12.8774,12.5327,12.7546,2820715,0
+PTEN.US,D,20120709,000000,12.7031,12.8685,12.5248,12.7546,2738705,0
+PTEN.US,D,20120710,000000,12.8863,12.9557,12.0919,12.2305,3131931,0
+PTEN.US,D,20120711,000000,12.285,12.5059,12.1543,12.2405,5751206,0
+PTEN.US,D,20120712,000000,12.0819,12.1463,11.7064,12.0473,6626648,0
+PTEN.US,D,20120713,000000,12.0919,12.3246,11.9957,12.2761,4342850,0
+PTEN.US,D,20120716,000000,12.1989,12.4485,11.9957,12.3029,3647822,0
+PTEN.US,D,20120717,000000,12.3801,12.7635,12.171,12.7288,5525402,0
+PTEN.US,D,20120718,000000,12.6951,13.3658,12.6159,13.1994,6169369,0
+PTEN.US,D,20120719,000000,13.3232,13.4798,13.2192,13.2628,3886743,0
+PTEN.US,D,20120720,000000,13.235,13.6005,13.1569,13.3312,4932193,0
+PTEN.US,D,20120723,000000,13.0528,13.3152,12.7873,13.2707,3056906,0
+PTEN.US,D,20120724,000000,13.2628,13.3312,12.7546,13.1221,5214163,0
+PTEN.US,D,20120725,000000,13.139,13.2539,12.6495,13.0023,5894552,0
+PTEN.US,D,20120726,000000,14.0742,14.198,13.1656,13.672,10890622,0
+PTEN.US,D,20120727,000000,13.7838,14.2762,13.5749,14.1256,5313985,0
+PTEN.US,D,20120730,000000,14.1533,14.2485,13.672,13.9157,3733490,0
+PTEN.US,D,20120731,000000,13.9334,14.0454,13.3232,13.5234,5638641,0
+PTEN.US,D,20120801,000000,13.6185,13.9157,13.3758,13.663,4485093,0
+PTEN.US,D,20120802,000000,13.4798,13.6372,13.1053,13.3401,3857204,0
+PTEN.US,D,20120803,000000,13.5649,13.7491,13.4372,13.6105,3115751,0
+PTEN.US,D,20120806,000000,13.6897,13.9583,13.6551,13.7056,2863303,0
+PTEN.US,D,20120807,000000,13.8027,14.3624,13.8027,14.0316,4203924,0
+PTEN.US,D,20120808,000000,13.9424,14.1088,13.9087,14.0316,3150123,0
+PTEN.US,D,20120809,000000,14.0553,14.7735,14.0316,14.6417,5636787,0
+PTEN.US,D,20120810,000000,14.5031,14.6417,14.3713,14.6328,3618858,0
+PTEN.US,D,20120813,000000,14.5705,14.5883,14.2564,14.3624,4888422,0
+PTEN.US,D,20120814,000000,14.4495,14.5793,14.1088,14.188,4468670,0
+PTEN.US,D,20120815,000000,14.1435,14.198,13.8127,13.9017,4183150,0
+PTEN.US,D,20120816,000000,13.9334,14.1802,13.874,14.0742,4289124,0
+PTEN.US,D,20120817,000000,14.0048,14.198,13.9999,14.0999,3419191,0
+PTEN.US,D,20120820,000000,14.092,14.4238,14.083,14.2386,4175777,0
+PTEN.US,D,20120821,000000,14.3079,14.5457,14.1802,14.2306,2106299,0
+PTEN.US,D,20120822,000000,14.1702,14.4149,13.977,14.1256,3367884,0
+PTEN.US,D,20120823,000000,14.1088,14.2485,13.6005,13.6005,3687784,0
+PTEN.US,D,20120824,000000,13.5401,13.7343,13.2628,13.6808,4743402,0
+PTEN.US,D,20120827,000000,13.7681,13.7937,13.4985,13.5481,2043763,0
+PTEN.US,D,20120828,000000,13.4985,13.6185,13.3569,13.4005,2246541,0
+PTEN.US,D,20120829,000000,13.3836,13.3836,13.1221,13.2092,1855319,0
+PTEN.US,D,20120830,000000,13.131,13.1569,12.8487,13.1053,2121675,0
+PTEN.US,D,20120831,000000,13.2628,13.4104,13.0874,13.2707,2862918,0
+PTEN.US,D,20120904,000000,13.2707,13.2965,12.7457,13.0369,3092328,0
+PTEN.US,D,20120905,000000,13.0964,13.7056,12.9933,13.3152,7338853,0
+PTEN.US,D,20120906,000000,13.447,13.9157,13.4193,13.7413,4750480,0
+PTEN.US,D,20120907,000000,13.977,14.3357,13.9087,14.0642,6055016,0
+PTEN.US,D,20120910,000000,13.977,14.188,13.6808,13.7245,3334315,0
+PTEN.US,D,20120911,000000,13.7838,14.188,13.7838,14.1435,2922272,0
+PTEN.US,D,20120912,000000,14.1622,14.4694,14.1622,14.3278,3609604,0
+PTEN.US,D,20120913,000000,14.3278,15.0232,14.0246,14.933,6651650,0
+PTEN.US,D,20120914,000000,15.0796,15.5522,15.0162,15.2838,3395001,0
+PTEN.US,D,20120917,000000,15.1787,15.3827,14.9974,15.1846,5398694,0
+PTEN.US,D,20120918,000000,15.1173,15.1609,14.941,15.0886,5203273,0
+PTEN.US,D,20120919,000000,15.1073,15.1698,14.8864,14.9499,3957028,0
+PTEN.US,D,20120920,000000,14.8726,15.1846,14.6348,15.1609,7821685,0
+PTEN.US,D,20120921,000000,14.9974,15.3144,14.941,15.3015,6387035,0
+PTEN.US,D,20120924,000000,15.0312,15.3144,15.0162,15.1073,3543501,0
+PTEN.US,D,20120925,000000,15.1609,15.2382,14.1435,14.189,6788014,0
+PTEN.US,D,20120926,000000,14.1177,14.1177,13.6887,13.8829,6726883,0
+PTEN.US,D,20120927,000000,13.9949,14.1256,13.8017,13.9949,4102268,0
+PTEN.US,D,20120928,000000,13.9414,14.0592,13.7749,13.8631,4140503,0
+PTEN.US,D,20121001,000000,13.8294,14.0999,13.7671,13.7918,3737630,0
+PTEN.US,D,20121002,000000,13.7393,13.8829,13.4539,13.8473,5792375,0
+PTEN.US,D,20121003,000000,13.6887,13.8205,13.1013,13.2054,4768440,0
+PTEN.US,D,20121004,000000,13.3292,13.6967,13.2608,13.5629,4868363,0
+PTEN.US,D,20121005,000000,13.5828,13.7829,13.347,13.555,4373236,0
+PTEN.US,D,20121008,000000,13.5461,14.1702,13.4539,13.9147,5598086,0
+PTEN.US,D,20121009,000000,13.8929,14.8786,13.8829,14.4951,8151999,0
+PTEN.US,D,20121010,000000,14.3455,14.5813,14.1435,14.2068,4524563,0
+PTEN.US,D,20121011,000000,14.3713,14.8786,14.2306,14.7844,4290116,0
+PTEN.US,D,20121012,000000,14.6853,15.041,14.2931,14.8726,4038499,0
+PTEN.US,D,20121015,000000,14.8548,14.8864,14.5555,14.828,2533869,0
+PTEN.US,D,20121016,000000,14.8786,15.4442,14.8379,15.1787,4535714,0
+PTEN.US,D,20121017,000000,15.0796,15.6503,14.7844,15.6137,3983022,0
+PTEN.US,D,20121018,000000,15.5443,15.7652,15.3729,15.5997,4549054,0
+PTEN.US,D,20121019,000000,15.4719,15.4897,15.144,15.1698,4578788,0
+PTEN.US,D,20121022,000000,15.1945,15.2649,14.7042,14.9587,3843973,0
+PTEN.US,D,20121023,000000,14.7309,14.7924,14.3971,14.7488,3118363,0
+PTEN.US,D,20121024,000000,14.9033,15.4491,14.5981,14.7398,4741682,0
+PTEN.US,D,20121025,000000,14.5725,15.0886,14.5041,14.7924,5906743,0
+PTEN.US,D,20121026,000000,14.6437,14.9033,14.3089,14.4159,4525458,0
+PTEN.US,D,20121031,000000,14.4605,14.513,14.1356,14.1802,4453236,0
+PTEN.US,D,20121101,000000,14.407,14.8003,14.1356,14.625,4809720,0
+PTEN.US,D,20121102,000000,14.6953,14.722,14.2762,14.2931,4853484,0
+PTEN.US,D,20121105,000000,14.3089,14.6953,14.2485,14.5813,2558557,0
+PTEN.US,D,20121106,000000,14.6953,14.8786,14.3634,14.8786,4948795,0
+PTEN.US,D,20121107,000000,14.6597,14.6597,14.2396,14.2762,4202299,0
+PTEN.US,D,20121108,000000,14.6071,14.6853,13.8294,13.8294,5541984,0
+PTEN.US,D,20121109,000000,13.7323,14.2228,13.6521,14.0642,3681665,0
+PTEN.US,D,20121112,000000,14.083,14.3089,13.9324,14.2228,1861413,0
+PTEN.US,D,20121113,000000,14.0742,14.4159,14.0048,14.1356,3924651,0
+PTEN.US,D,20121114,000000,14.2762,14.4951,14.096,14.1088,4012272,0
+PTEN.US,D,20121115,000000,14.1256,14.4881,13.9949,14.3178,4163876,0
+PTEN.US,D,20121116,000000,14.3971,14.5467,14.1533,14.5219,4088222,0
+PTEN.US,D,20121119,000000,14.6517,15.0608,14.5635,15.0162,2679667,0
+PTEN.US,D,20121120,000000,14.9499,15.1945,14.7764,15.041,3319982,0
+PTEN.US,D,20121121,000000,15.041,15.3065,15.0083,15.2549,3703847,0
+PTEN.US,D,20121123,000000,15.3015,15.4749,15.1549,15.3907,1151857,0
+PTEN.US,D,20121126,000000,15.3371,15.3471,15.0608,15.1073,2599889,0
+PTEN.US,D,20121127,000000,15.049,15.1609,14.7567,14.8954,3414794,0
+PTEN.US,D,20121128,000000,15.0312,15.041,14.7398,14.9686,5545366,0
+PTEN.US,D,20121129,000000,15.1173,15.4641,15.0984,15.3729,3300209,0
+PTEN.US,D,20121130,000000,15.3907,16.1605,15.3907,15.573,5767519,0
+PTEN.US,D,20121203,000000,15.6859,15.8266,15.361,15.3996,2891400,0
+PTEN.US,D,20121204,000000,15.4897,15.774,15.3827,15.5948,2783398,0
+PTEN.US,D,20121205,000000,15.6503,15.9038,15.5175,15.7285,2501014,0
+PTEN.US,D,20121206,000000,15.7048,15.994,15.6503,15.783,2703544,0
+PTEN.US,D,20121207,000000,15.9306,16.1327,15.8266,15.888,3083697,0
+PTEN.US,D,20121210,000000,15.8346,16.0812,15.8028,15.9842,2630875,0
+PTEN.US,D,20121211,000000,16.1278,16.1415,15.7979,15.8514,3722216,0
+PTEN.US,D,20121212,000000,15.8127,15.9842,15.5512,15.6948,4032540,0
+PTEN.US,D,20121213,000000,15.6413,15.677,15.2025,15.3541,3534834,0
+PTEN.US,D,20121214,000000,15.2916,15.4491,15.1589,15.3174,3271020,0
+PTEN.US,D,20121217,000000,15.3897,15.6127,15.3105,15.5858,2658858,0
+PTEN.US,D,20121218,000000,15.5938,16.6874,15.5067,16.5022,6658719,0
+PTEN.US,D,20121219,000000,16.518,16.8816,16.3952,16.5547,3362605,0
+PTEN.US,D,20121220,000000,16.5993,16.6974,16.3863,16.6429,2438410,0
+PTEN.US,D,20121221,000000,16.2139,16.518,16.1149,16.2754,4584330,0
+PTEN.US,D,20121224,000000,16.1971,16.3121,15.994,16.0901,911968,0
+PTEN.US,D,20121226,000000,16.1971,16.4318,16.0118,16.0901,1755387,0
+PTEN.US,D,20121227,000000,16.0822,16.2852,15.9118,16.2229,2410990,0
+PTEN.US,D,20121228,000000,16.0218,16.1515,15.7929,15.9207,1474068,0
+PTEN.US,D,20121231,000000,15.8712,16.4031,15.8514,16.3705,3471498,0
+PTEN.US,D,20130102,000000,16.7657,16.8886,16.3377,16.7162,2015778,0
+PTEN.US,D,20130103,000000,16.733,17.2095,16.518,16.838,3965923,0
+PTEN.US,D,20130104,000000,16.9758,17.2095,16.9143,17.1372,2607165,0
+PTEN.US,D,20130107,000000,17.3898,17.3998,16.9847,17.0461,3066160,0
+PTEN.US,D,20130108,000000,17.0025,17.0461,16.5468,16.8192,3009618,0
+PTEN.US,D,20130109,000000,16.8727,17.0381,16.8013,17.0124,2396518,0
+PTEN.US,D,20130110,000000,17.1709,17.3194,16.7736,17.0213,3326916,0
+PTEN.US,D,20130111,000000,17.0213,17.051,16.5745,16.7736,3346153,0
+PTEN.US,D,20130114,000000,16.8292,16.9342,16.5824,16.6429,1786232,0
+PTEN.US,D,20130115,000000,16.6083,16.9342,16.4844,16.9242,2200641,0
+PTEN.US,D,20130116,000000,16.8578,16.8975,16.4587,16.6874,6358544,0
+PTEN.US,D,20130117,000000,16.8479,16.943,16.5993,16.7736,3083432,0
+PTEN.US,D,20130118,000000,16.7736,17.1541,16.7567,17.1045,3779042,0
+PTEN.US,D,20130122,000000,16.9659,17.3452,16.8727,17.2838,3095260,0
+PTEN.US,D,20130123,000000,17.2681,17.4513,17.1808,17.3808,2444084,0
+PTEN.US,D,20130124,000000,17.3542,17.7949,17.2175,17.6791,5337574,0
+PTEN.US,D,20130125,000000,17.7493,17.9248,17.4602,17.7058,3647444,0
+PTEN.US,D,20130128,000000,17.7227,17.9336,17.576,17.7058,3612423,0
+PTEN.US,D,20130129,000000,17.7227,17.8395,17.5156,17.7583,3231454,0
+PTEN.US,D,20130130,000000,17.7058,17.8347,17.576,17.7396,2820680,0
+PTEN.US,D,20130131,000000,17.7396,17.9881,17.689,17.8753,2444124,0
+PTEN.US,D,20130201,000000,17.9426,18.2616,17.584,18.1774,3468229,0
+PTEN.US,D,20130204,000000,17.9615,18.0763,17.6989,17.8495,2536620,0
+PTEN.US,D,20130205,000000,18.0595,18.2081,17.8842,18.0862,2875692,0
+PTEN.US,D,20130206,000000,17.9793,18.331,17.8842,18.2794,4402572,0
+PTEN.US,D,20130207,000000,19.5593,20.4469,19.379,20.123,21234600,0
+PTEN.US,D,20130208,000000,20.2993,20.65,20.0537,20.6233,6671730,0
+PTEN.US,D,20130211,000000,20.7055,20.8353,20.4995,20.7205,4594192,0
+PTEN.US,D,20130212,000000,20.9234,21.0454,20.6966,20.8611,4299188,0
+PTEN.US,D,20130213,000000,20.9492,21.1463,20.9037,21.1463,3708640,0
+PTEN.US,D,20130214,000000,21.0651,21.5436,21.0018,21.5287,4633105,0
+PTEN.US,D,20130215,000000,21.4881,21.5714,21.1087,21.3623,4216714,0
+PTEN.US,D,20130219,000000,21.4584,21.6526,21.3623,21.4139,5213008,0
+PTEN.US,D,20130220,000000,21.495,21.495,20.765,20.7728,5457138,0
+PTEN.US,D,20130221,000000,20.7302,20.7898,20.0082,20.2479,5877186,0
+PTEN.US,D,20130222,000000,20.4469,20.5886,20.0972,20.4737,4002235,0
+PTEN.US,D,20130225,000000,20.5163,20.6788,19.699,19.7336,4650625,0
+PTEN.US,D,20130226,000000,19.8704,20.2479,19.4722,20.2131,5009022,0
+PTEN.US,D,20130227,000000,20.0705,20.5709,20.0705,20.4638,3010361,0
+PTEN.US,D,20130228,000000,20.3677,20.6886,20.2557,20.5064,4457734,0
+PTEN.US,D,20130301,000000,20.3587,20.5886,19.9764,20.4023,4807864,0
+PTEN.US,D,20130304,000000,20.4837,20.4837,19.8248,20.2993,4277392,0
+PTEN.US,D,20130305,000000,20.4638,20.6788,20.2845,20.4995,4305363,0
+PTEN.US,D,20130306,000000,20.5709,20.65,20.3181,20.3974,3129300,0
+PTEN.US,D,20130307,000000,20.4638,20.8709,20.3587,20.6966,2200234,0
+PTEN.US,D,20130308,000000,20.8353,21.1959,20.6689,21.188,4286128,0
+PTEN.US,D,20130311,000000,21.0018,21.5386,20.9394,21.4782,5420166,0
+PTEN.US,D,20130312,000000,21.509,21.7645,21.2663,21.7219,5577244,0
+PTEN.US,D,20130313,000000,21.6338,21.9161,21.4129,21.5526,7004622,0
+PTEN.US,D,20130314,000000,21.5991,22.0577,21.5714,22.0003,4149236,0
+PTEN.US,D,20130315,000000,21.9904,22.4382,21.9617,22.347,4410503,0
+PTEN.US,D,20130318,000000,22.0251,22.4204,21.8279,22.2233,3164121,0
+PTEN.US,D,20130319,000000,22.0181,22.2153,21.1741,21.617,4824841,0
+PTEN.US,D,20130320,000000,21.712,21.7438,20.8244,21.2097,7846076,0
+PTEN.US,D,20130321,000000,21.1691,21.4723,20.9789,20.9918,4414869,0
+PTEN.US,D,20130322,000000,21.1593,21.3623,20.6134,20.9394,5026644,0
+PTEN.US,D,20130325,000000,20.7531,21.0096,20.4895,20.8591,4940991,0
+PTEN.US,D,20130326,000000,20.8689,21.2653,20.8689,21.1404,3450608,0
+PTEN.US,D,20130327,000000,21.0008,21.2831,20.7195,21.1593,3625176,0
+PTEN.US,D,20130328,000000,21.187,21.2276,20.8689,20.9918,2965737,0
+PTEN.US,D,20130401,000000,21.0444,21.1077,19.8219,20.2004,5630240,0
+PTEN.US,D,20130402,000000,20.5331,20.551,19.9952,20.241,4003343,0
+PTEN.US,D,20130403,000000,20.4291,20.4291,19.3543,19.7209,4097286,0
+PTEN.US,D,20130404,000000,19.7485,19.9447,19.4326,19.8219,3235296,0
+PTEN.US,D,20130405,000000,19.5267,20.6134,19.4841,20.5599,4495880,0
+PTEN.US,D,20130408,000000,20.5233,20.7976,20.341,20.543,2820362,0
+PTEN.US,D,20130409,000000,20.648,20.8145,20.3152,20.7531,2575903,0
+PTEN.US,D,20130410,000000,20.7462,21.4772,20.7282,21.3773,3219709,0
+PTEN.US,D,20130411,000000,21.2999,22.1172,21.1077,21.818,5038285,0
+PTEN.US,D,20130412,000000,21.509,21.7219,21.0185,21.3623,2796093,0
+PTEN.US,D,20130415,000000,21.1167,21.1255,20.0547,20.1022,3728196,0
+PTEN.US,D,20130416,000000,20.3747,20.551,19.8754,20.2627,4940642,0
+PTEN.US,D,20130417,000000,20.1468,20.1468,18.9758,19.588,5439897,0
+PTEN.US,D,20130418,000000,19.695,19.8486,19.2225,19.7209,5309632,0
+PTEN.US,D,20130419,000000,19.9268,20.1022,19.4929,19.7902,3123052,0
+PTEN.US,D,20130422,000000,19.9814,20.2677,19.6901,20.1468,2468683,0
+PTEN.US,D,20130423,000000,20.3499,20.5054,20.0498,20.5054,4298115,0
+PTEN.US,D,20130424,000000,20.6134,20.9115,20.551,20.5876,5254602,0
+PTEN.US,D,20130425,000000,20.8502,20.9472,19.0214,19.1076,7919724,0
+PTEN.US,D,20130426,000000,18.9501,19.0888,18.2557,18.6667,5150810,0
+PTEN.US,D,20130429,000000,18.5973,18.9125,18.3418,18.6667,3188140,0
+PTEN.US,D,20130430,000000,18.535,18.7807,18.3934,18.5697,3397936,0
+PTEN.US,D,20130501,000000,18.4023,18.5617,18.0685,18.3606,3203252,0
+PTEN.US,D,20130502,000000,18.3676,18.7965,18.3676,18.6856,3381245,0
+PTEN.US,D,20130503,000000,18.7876,19.1165,18.7529,18.9937,3025840,0
+PTEN.US,D,20130506,000000,19.0808,19.5593,19.0482,19.3641,3439814,0
+PTEN.US,D,20130507,000000,19.4326,19.7762,19.3641,19.5841,2561060,0
+PTEN.US,D,20130508,000000,19.4513,19.9189,19.389,19.9101,2480555,0
+PTEN.US,D,20130509,000000,19.8406,20.1022,19.6277,19.9536,3244387,0
+PTEN.US,D,20130510,000000,19.7396,19.9536,19.6366,19.8406,2248584,0
+PTEN.US,D,20130513,000000,19.8575,20.023,19.7159,19.803,2650316,0
+PTEN.US,D,20130514,000000,19.7306,20.1071,19.6019,19.9101,3550123,0
+PTEN.US,D,20130515,000000,19.7762,19.9536,19.4207,19.5543,2788672,0
+PTEN.US,D,20130516,000000,19.5543,19.8308,19.3641,19.5366,2204846,0
+PTEN.US,D,20130517,000000,19.6861,20.2459,19.6188,20.1815,2162120,0
+PTEN.US,D,20130520,000000,20.1755,20.4361,19.9626,20.4291,2746608,0
+PTEN.US,D,20130521,000000,20.3647,20.5054,20.1111,20.2716,2741222,0
+PTEN.US,D,20130522,000000,20.2459,20.2815,19.4761,19.6525,3249843,0
+PTEN.US,D,20130523,000000,19.0304,19.3641,18.641,19.3285,3446868,0
+PTEN.US,D,20130524,000000,19.162,19.2503,18.8342,19.162,2009779,0
+PTEN.US,D,20130528,000000,19.4077,19.5841,19.0264,19.1532,2645238,0
+PTEN.US,D,20130529,000000,19.0729,19.2314,18.7965,18.966,2492659,0
+PTEN.US,D,20130530,000000,18.9035,19.0641,18.6311,18.9035,2788860,0
+PTEN.US,D,20130531,000000,18.8381,18.9352,18.4994,18.4994,1596294,0
+PTEN.US,D,20130603,000000,18.6222,18.8342,18.324,18.8253,2206738,0
+PTEN.US,D,20130604,000000,18.8342,19.0304,18.6667,18.8065,2558270,0
+PTEN.US,D,20130605,000000,18.745,18.9581,18.535,18.7113,2240098,0
+PTEN.US,D,20130606,000000,18.6133,18.8253,18.2724,18.432,2187742,0
+PTEN.US,D,20130607,000000,18.5271,18.6955,18.324,18.5697,2829533,0
+PTEN.US,D,20130610,000000,18.5886,18.8342,18.2636,18.3418,1719210,0
+PTEN.US,D,20130611,000000,18.0773,18.1081,17.7693,17.8693,3202515,0
+PTEN.US,D,20130612,000000,18.1121,18.1566,17.6791,17.7058,1723000,0
+PTEN.US,D,20130613,000000,17.6692,18.3686,17.6366,18.2904,1413155,0
+PTEN.US,D,20130614,000000,18.3686,18.547,18.1308,18.1566,1491926,0
+PTEN.US,D,20130617,000000,18.2904,19.2265,18.2904,18.8807,4218206,0
+PTEN.US,D,20130618,000000,18.7559,18.8896,18.5717,18.5717,2966679,0
+PTEN.US,D,20130619,000000,18.3428,18.6876,18.1081,18.1754,2574916,0
+PTEN.US,D,20130620,000000,17.9079,18.0981,17.4364,17.4661,3680785,0
+PTEN.US,D,20130621,000000,17.5671,17.6791,17.2155,17.2591,3645764,0
+PTEN.US,D,20130624,000000,17.0808,17.37,16.738,17.0906,3108837,0
+PTEN.US,D,20130625,000000,17.2918,17.7137,17.2422,17.6454,3093015,0
+PTEN.US,D,20130626,000000,17.8129,17.9436,17.3007,17.3185,1983006,0
+PTEN.US,D,20130627,000000,17.3888,17.5414,17.1441,17.161,2309608,0
+PTEN.US,D,20130628,000000,17.1699,17.2818,17.0808,17.0857,2727712,0
+PTEN.US,D,20130701,000000,17.1075,17.9436,17.1075,17.8029,3362300,0
+PTEN.US,D,20130702,000000,17.9535,18.3428,17.7871,17.9169,8356864,0
+PTEN.US,D,20130703,000000,17.9,18.1308,17.7058,18.1041,1476241,0
+PTEN.US,D,20130705,000000,18.3002,18.8719,18.0962,18.6876,2477441,0
+PTEN.US,D,20130708,000000,18.6777,18.7362,18.2278,18.3528,3207663,0
+PTEN.US,D,20130709,000000,18.3775,18.4141,17.7949,18.2458,5956507,0
+PTEN.US,D,20130710,000000,18.1487,18.2814,17.8495,17.9991,3909329,0
+PTEN.US,D,20130711,000000,18.2358,18.547,18.0446,18.2814,3531225,0
+PTEN.US,D,20130712,000000,18.2012,18.4994,17.8356,18.4835,2853344,0
+PTEN.US,D,20130715,000000,18.4994,18.7133,18.4567,18.5896,2500336,0
+PTEN.US,D,20130716,000000,18.5816,18.747,18.0109,18.219,3915058,0
+PTEN.US,D,20130717,000000,18.2814,18.7639,18.0159,18.6965,3766817,0
+PTEN.US,D,20130718,000000,18.7817,19.4791,18.6965,19.3146,4235200,0
+PTEN.US,D,20130719,000000,19.3414,19.6574,19.1364,19.5782,2889176,0
+PTEN.US,D,20130722,000000,19.5593,19.6139,19.1462,19.2444,2252278,0
+PTEN.US,D,20130723,000000,19.2988,19.4712,19.1017,19.2344,2381692,0
+PTEN.US,D,20130724,000000,19.3057,19.3057,18.6827,18.8807,2823028,0
+PTEN.US,D,20130725,000000,18.8183,19.2444,17.5246,18.1922,7944119,0
+PTEN.US,D,20130726,000000,18.2358,18.3854,17.6741,17.7406,2887551,0
+PTEN.US,D,20130729,000000,17.6543,17.7949,17.3096,17.3621,2194500,0
+PTEN.US,D,20130730,000000,17.3888,17.5671,17.161,17.3988,2751201,0
+PTEN.US,D,20130731,000000,17.5414,17.7227,17.2868,17.4503,2963840,0
+PTEN.US,D,20130801,000000,17.583,18.0962,17.583,17.8852,2705235,0
+PTEN.US,D,20130802,000000,17.8317,17.9635,17.5671,17.9,2333485,0
+PTEN.US,D,20130805,000000,17.7593,17.8852,17.6454,17.8317,4885543,0
+PTEN.US,D,20130806,000000,17.8495,17.9723,17.5671,17.7493,1934301,0
+PTEN.US,D,20130807,000000,17.6186,17.9436,17.5246,17.7058,3243532,0
+PTEN.US,D,20130808,000000,17.8693,18.0259,17.5504,17.6276,2524299,0
+PTEN.US,D,20130809,000000,17.5671,17.8763,17.4503,17.7316,2531731,0
+PTEN.US,D,20130812,000000,17.6692,17.9535,17.6366,17.8317,2594240,0
+PTEN.US,D,20130813,000000,17.8317,18.1209,17.7493,18.007,2202559,0
+PTEN.US,D,20130814,000000,18.007,18.1121,17.7603,17.8763,1603521,0
+PTEN.US,D,20130815,000000,17.689,17.8129,17.4908,17.5048,2125717,0
+PTEN.US,D,20130816,000000,17.4414,17.5414,17.0857,17.2728,2056381,0
+PTEN.US,D,20130819,000000,17.2155,17.2918,16.8985,16.9302,1318279,0
+PTEN.US,D,20130820,000000,16.9489,17.476,16.8341,17.3799,1703722,0
+PTEN.US,D,20130821,000000,17.3621,17.4324,17.0273,17.0273,2012879,0
+PTEN.US,D,20130822,000000,17.052,17.4503,16.9728,17.3185,892235,0
+PTEN.US,D,20130823,000000,17.3344,17.6366,17.1877,17.5246,1348775,0
+PTEN.US,D,20130826,000000,17.5592,17.9119,17.5414,17.6791,1853448,0
+PTEN.US,D,20130827,000000,17.486,17.6543,17.3185,17.3185,1136571,0
+PTEN.US,D,20130828,000000,17.3522,18.0695,17.3185,17.689,2448260,0
+PTEN.US,D,20130829,000000,17.6791,17.8405,17.3185,17.476,2009345,0
+PTEN.US,D,20130830,000000,17.4592,17.4661,17.2671,17.2918,2023083,0
+PTEN.US,D,20130903,000000,17.4572,17.6087,16.6161,16.8658,4085843,0
+PTEN.US,D,20130904,000000,16.8212,17.1411,16.7667,16.9529,2078871,0
+PTEN.US,D,20130905,000000,16.9529,17.5731,16.8906,17.3858,2384655,0
+PTEN.US,D,20130906,000000,17.4324,17.6097,17.0808,17.5048,2613667,0
+PTEN.US,D,20130909,000000,17.6692,18.1754,17.575,18.1566,2838355,0
+PTEN.US,D,20130910,000000,18.2101,18.4141,17.8842,18.3528,2634191,0
+PTEN.US,D,20130911,000000,18.3528,18.5816,18.1041,18.3954,2133445,0
+PTEN.US,D,20130912,000000,18.7143,18.7143,18.0149,18.0347,2051584,0
+PTEN.US,D,20130913,000000,18.0249,18.4746,17.9069,18.3775,2485084,0
+PTEN.US,D,20130916,000000,18.547,18.74,18.3428,18.3616,1905762,0
+PTEN.US,D,20130917,000000,18.3616,18.6787,18.3082,18.5538,1519789,0
+PTEN.US,D,20130918,000000,18.5538,19.0948,18.5281,19.0848,4106023,0
+PTEN.US,D,20130919,000000,19.1582,19.8298,19.0848,19.5831,5375837,0
+PTEN.US,D,20130920,000000,19.6169,19.811,19.3612,19.4137,5622782,0
+PTEN.US,D,20130923,000000,19.2988,19.4226,19.2018,19.2106,2808721,0
+PTEN.US,D,20130924,000000,19.1582,19.3979,18.9352,19.1918,1749486,0
+PTEN.US,D,20130925,000000,19.1838,19.4493,19.1194,19.3067,1837866,0
+PTEN.US,D,20130926,000000,19.4137,19.803,19.3424,19.5059,3126027,0
+PTEN.US,D,20130927,000000,19.381,19.5147,19.175,19.1918,2653276,0
+PTEN.US,D,20130930,000000,18.8381,19.1294,18.7649,18.9165,2091363,0
+PTEN.US,D,20131001,000000,18.8906,19.6505,18.8906,19.4653,3308317,0
+PTEN.US,D,20131002,000000,19.3711,19.8396,19.2106,19.811,2001964,0
+PTEN.US,D,20131003,000000,19.8396,19.9952,19.6505,19.9368,2376493,0
+PTEN.US,D,20131004,000000,20.0428,21.0145,19.9447,20.6709,4580519,0
+PTEN.US,D,20131007,000000,20.4915,20.7927,20.2201,20.4915,5727084,0
+PTEN.US,D,20131008,000000,20.5719,20.7748,19.9626,19.9952,2636095,0
+PTEN.US,D,20131009,000000,19.7386,19.9179,19.5822,19.703,3071432,0
+PTEN.US,D,20131010,000000,20.0764,20.237,19.9368,20.2023,3095167,0
+PTEN.US,D,20131011,000000,20.1934,20.5074,19.9814,20.4915,1654778,0
+PTEN.US,D,20131014,000000,20.3677,20.546,20.1765,20.4837,2183243,0
+PTEN.US,D,20131015,000000,20.4837,20.4837,20.0596,20.13,3824911,0
+PTEN.US,D,20131016,000000,20.2915,20.5806,20.228,20.5629,3202873,0
+PTEN.US,D,20131017,000000,20.4638,20.8106,20.2993,20.5629,2283977,0
+PTEN.US,D,20131018,000000,20.8106,21.3773,20.7927,21.2543,2756123,0
+PTEN.US,D,20131021,000000,21.289,21.3147,20.7322,20.8194,2711703,0
+PTEN.US,D,20131022,000000,20.8739,21.1037,20.4837,20.5806,3281417,0
+PTEN.US,D,20131023,000000,20.4113,20.4837,19.7296,19.7476,5339213,0
+PTEN.US,D,20131024,000000,19.3513,20.3509,18.8381,19.4821,8405563,0
+PTEN.US,D,20131025,000000,19.3067,19.7099,19.3067,19.7099,2684580,0
+PTEN.US,D,20131028,000000,19.9536,20.5719,19.8665,20.4213,3807846,0
+PTEN.US,D,20131029,000000,20.5173,21.5426,20.4013,21.5169,6163213,0
+PTEN.US,D,20131030,000000,21.607,21.9429,21.2008,21.2989,4313140,0
+PTEN.US,D,20131031,000000,21.2444,21.5981,20.9978,21.4852,4648625,0
+PTEN.US,D,20131101,000000,21.607,21.8993,21.4663,21.7556,4755261,0
+PTEN.US,D,20131104,000000,21.926,22.1191,21.7744,22.0261,1818311,0
+PTEN.US,D,20131105,000000,21.8993,21.9825,21.393,21.4763,2057679,0
+PTEN.US,D,20131106,000000,21.6625,22.0013,21.4663,21.7516,2141170,0
+PTEN.US,D,20131107,000000,21.8101,21.8645,21.1325,21.2167,3124099,0
+PTEN.US,D,20131108,000000,21.494,21.9527,21.2336,21.9349,3707837,0
+PTEN.US,D,20131111,000000,21.8993,22.5095,21.7219,22.246,3209314,0
+PTEN.US,D,20131112,000000,22.1568,22.2549,21.5704,21.616,2687293,0
+PTEN.US,D,20131113,000000,21.5268,21.9071,21.3593,21.7834,2539241,0
+PTEN.US,D,20131114,000000,21.8468,22.2083,21.5516,22.1836,3414439,0
+PTEN.US,D,20131115,000000,22.2163,22.4322,22.031,22.2004,1854359,0
+PTEN.US,D,20131118,000000,22.2004,22.246,21.6972,21.8289,2022986,0
+PTEN.US,D,20131119,000000,21.7645,21.9527,21.4663,21.6526,2374240,0
+PTEN.US,D,20131120,000000,21.6724,21.8745,21.4296,21.5366,1503337,0
+PTEN.US,D,20131121,000000,21.6625,21.8557,21.5426,21.8289,1110669,0
+PTEN.US,D,20131122,000000,21.9349,21.9349,20.9433,20.972,3853954,0
+PTEN.US,D,20131125,000000,20.9364,21.184,20.2637,20.6986,3259962,0
+PTEN.US,D,20131126,000000,20.6986,20.9888,20.4737,20.8898,1973029,0
+PTEN.US,D,20131127,000000,20.8978,21.1037,20.4837,20.5371,2050427,0
+PTEN.US,D,20131129,000000,20.5896,20.8978,20.3509,20.6243,857265,0
+PTEN.US,D,20131202,000000,20.5173,21.0968,20.3587,20.8898,1964998,0
+PTEN.US,D,20131203,000000,20.8828,21.5792,20.6421,21.2444,3779025,0
+PTEN.US,D,20131204,000000,21.192,21.6724,21.0145,21.6338,2831273,0
+PTEN.US,D,20131205,000000,21.5615,21.712,21.2167,21.6258,2839866,0
+PTEN.US,D,20131206,000000,21.7744,21.926,20.9433,21.078,3090064,0
+PTEN.US,D,20131209,000000,20.972,21.2167,20.7748,20.9799,1487060,0
+PTEN.US,D,20131210,000000,20.972,21.3069,20.7571,20.7571,1658734,0
+PTEN.US,D,20131211,000000,20.8106,20.8106,20.3509,20.5074,1769501,0
+PTEN.US,D,20131212,000000,20.4995,21.0057,20.3241,20.8739,2009310,0
+PTEN.US,D,20131213,000000,20.8372,21.1147,20.4727,21.0601,1977535,0
+PTEN.US,D,20131216,000000,21.2553,21.5912,21.0978,21.4772,1998848,0
+PTEN.US,D,20131217,000000,21.4584,21.609,21.079,21.4673,1944040,0
+PTEN.US,D,20131218,000000,21.495,22.3806,21.4673,22.344,4598123,0
+PTEN.US,D,20131219,000000,22.2193,22.3806,21.8944,22.353,3312041,0
+PTEN.US,D,20131220,000000,22.3996,22.4956,22.0617,22.3806,4418425,0
+PTEN.US,D,20131223,000000,22.5125,22.5649,22.0617,22.1509,2421761,0
+PTEN.US,D,20131224,000000,22.2489,22.8958,22.1033,22.6928,1001663,0
+PTEN.US,D,20131226,000000,22.7403,22.7779,22.5382,22.7135,1306175,0
+PTEN.US,D,20131227,000000,22.5927,23.0989,22.5927,22.9831,1728749,0
+PTEN.US,D,20131230,000000,22.8424,23.1336,22.5046,22.5828,1878405,0
+PTEN.US,D,20131231,000000,22.6829,22.9037,22.3352,22.452,2624306,0
+PTEN.US,D,20140102,000000,22.353,22.6016,21.8944,22.1311,2169961,0
+PTEN.US,D,20140103,000000,22.1767,22.4956,22.1449,22.4282,2327380,0
+PTEN.US,D,20140106,000000,22.0211,22.2925,21.8121,22.0617,2546418,0
+PTEN.US,D,20140107,000000,22.1608,22.2489,21.8121,22.1934,2253046,0
+PTEN.US,D,20140108,000000,22.5382,22.6303,22.036,22.1608,3816918,0
+PTEN.US,D,20140109,000000,22.1856,22.3104,21.8675,22.0617,1955245,0
+PTEN.US,D,20140110,000000,22.0131,22.6928,21.9547,22.4956,2802396,0
+PTEN.US,D,20140113,000000,22.3996,22.6016,21.9091,21.9547,2048355,0
+PTEN.US,D,20140114,000000,22.0211,22.4194,22.0211,22.2658,1651844,0
+PTEN.US,D,20140115,000000,22.2747,22.6106,22.1767,22.3619,1759988,0
+PTEN.US,D,20140116,000000,22.2747,22.4352,22.0211,22.1509,2082642,0
+PTEN.US,D,20140117,000000,22.0786,22.3263,21.8576,22.1934,2551227,0
+PTEN.US,D,20140121,000000,22.3263,22.665,22.1767,22.4282,1757012,0
+PTEN.US,D,20140122,000000,22.5125,23.1178,22.2489,22.9831,3612449,0
+PTEN.US,D,20140123,000000,22.9047,22.9731,22.6393,22.8335,2940759,0
+PTEN.US,D,20140124,000000,22.6204,22.7225,21.9944,22.3619,2878052,0
+PTEN.US,D,20140127,000000,22.3183,22.344,21.8408,22.1767,2435179,0
+PTEN.US,D,20140128,000000,21.9091,22.6106,21.8408,22.4956,3156722,0
+PTEN.US,D,20140129,000000,22.2846,22.451,22.0617,22.3996,3562588,0
+PTEN.US,D,20140130,000000,22.7225,22.9117,22.4956,22.7879,2422664,0
+PTEN.US,D,20140131,000000,22.4698,23.1078,22.2579,22.7779,2601077,0
+PTEN.US,D,20140203,000000,22.7779,22.9642,21.7576,21.7942,5209657,0
+PTEN.US,D,20140204,000000,21.9369,22.0786,21.7139,21.9448,4143308,0
+PTEN.US,D,20140205,000000,21.9448,22.0291,21.609,21.7942,3459581,0
+PTEN.US,D,20140206,000000,22.8781,25.0534,22.2034,24.7147,11820043,0
+PTEN.US,D,20140207,000000,24.8297,25.3943,24.7831,24.9504,6085850,0
+PTEN.US,D,20140210,000000,25.0772,25.209,24.5879,24.6522,4257281,0
+PTEN.US,D,20140211,000000,24.6522,25.3071,24.3858,25.11,3487439,0
+PTEN.US,D,20140212,000000,25.0941,25.5291,24.9782,25.0247,2390412,0
+PTEN.US,D,20140213,000000,24.8108,25.5448,24.6235,25.2982,4479433,0
+PTEN.US,D,20140214,000000,25.2367,25.42,24.9504,25.11,3016000,0
+PTEN.US,D,20140218,000000,25.2367,26.3175,25.1832,25.9916,4129436,0
+PTEN.US,D,20140219,000000,25.7252,26.4265,25.7252,26.06,2845572,0
+PTEN.US,D,20140220,000000,26.06,26.691,25.8826,26.0699,2742200,0
+PTEN.US,D,20140221,000000,26.2393,26.2918,25.6904,26.265,3872647,0
+PTEN.US,D,20140224,000000,26.3799,27.1962,26.3255,26.9546,3756229,0
+PTEN.US,D,20140225,000000,27.0099,27.0189,26.4077,27.0001,2493010,0
+PTEN.US,D,20140226,000000,26.9277,27.1339,25.7747,25.8995,5078763,0
+PTEN.US,D,20140227,000000,25.8193,26.0372,25.6271,25.7152,3499249,0
+PTEN.US,D,20140228,000000,25.4933,26.0006,25.4933,25.8114,9950933,0
+PTEN.US,D,20140303,000000,25.7152,26.1036,25.1556,25.3339,5634464,0
+PTEN.US,D,20140304,000000,25.6816,26.5374,25.4835,26.3442,6196403,0
+PTEN.US,D,20140305,000000,26.3442,26.5751,25.006,25.4131,5866658,0
+PTEN.US,D,20140306,000000,25.4745,26.3175,25.2982,26.2105,4399558,0
+PTEN.US,D,20140307,000000,26.4345,26.5553,25.7202,25.9272,2636768,0
+PTEN.US,D,20140310,000000,25.953,26.3096,25.6062,26.1393,2290241,0
+PTEN.US,D,20140311,000000,26.1848,26.5058,25.4011,25.6261,2307980,0
+PTEN.US,D,20140312,000000,25.748,25.9361,25.2437,25.9184,2655970,0
+PTEN.US,D,20140313,000000,25.6874,25.9272,25.3645,25.5983,5001233,0
+PTEN.US,D,20140314,000000,25.5271,25.9184,25.3477,25.6162,4686935,0
+PTEN.US,D,20140317,000000,26.7356,27.0308,26.3819,26.7901,5773957,0
+PTEN.US,D,20140318,000000,26.8277,27.332,26.6385,27.2982,3793921,0
+PTEN.US,D,20140319,000000,27.5112,28.0423,27.3607,27.6144,4128160,0
+PTEN.US,D,20140320,000000,27.4845,27.6094,27.2091,27.3518,3320810,0
+PTEN.US,D,20140321,000000,27.4478,28.0899,27.3686,27.7946,4867337,0
+PTEN.US,D,20140324,000000,28.0016,28.4276,27.4072,27.5014,2211480,0
+PTEN.US,D,20140325,000000,27.6886,27.9739,27.1199,27.3776,2333432,0
+PTEN.US,D,20140326,000000,27.548,27.6193,26.8614,26.8703,2345144,0
+PTEN.US,D,20140327,000000,26.8961,27.3161,26.684,26.8277,2703062,0
+PTEN.US,D,20140328,000000,27.0308,28.2492,26.8466,28.0423,3965941,0
+PTEN.US,D,20140331,000000,27.6609,28.2414,27.6609,28.1849,3010582,0
+PTEN.US,D,20140401,000000,28.1849,28.2968,27.7243,27.7669,1852817,0
+PTEN.US,D,20140402,000000,27.7243,27.9502,27.4746,27.7757,2458278,0
+PTEN.US,D,20140403,000000,27.8392,27.9313,27.3854,27.6371,2647108,0
+PTEN.US,D,20140404,000000,27.8016,28.5415,27.5796,27.9035,4227354,0
+PTEN.US,D,20140407,000000,27.7757,27.9223,26.9417,27.0863,2695291,0
+PTEN.US,D,20140408,000000,27.1735,27.8669,26.903,27.6193,2416946,0
+PTEN.US,D,20140409,000000,27.7669,28.071,27.3062,27.9669,1451685,0
+PTEN.US,D,20140410,000000,27.9413,28.1156,27.2279,27.2556,1543611,0
+PTEN.US,D,20140411,000000,27.112,27.6886,26.9853,27.4042,1668777,0
+PTEN.US,D,20140414,000000,27.7331,28.0996,27.3518,27.7669,1694273,0
+PTEN.US,D,20140415,000000,27.8669,28.8813,27.6985,28.49,3352984,0
+PTEN.US,D,20140416,000000,28.7823,29.2202,28.5247,29.0864,2610268,0
+PTEN.US,D,20140417,000000,29.2914,29.7936,28.8209,29.3529,3570447,0
+PTEN.US,D,20140421,000000,29.343,29.9176,29.1022,29.8522,2966850,0
+PTEN.US,D,20140422,000000,29.9036,30.1196,29.1211,29.452,4610571,0
+PTEN.US,D,20140423,000000,29.5391,30.1652,29.3786,29.7986,3610226,0
+PTEN.US,D,20140424,000000,29.7986,29.9661,28.4365,28.8734,4627103,0
+PTEN.US,D,20140425,000000,29.0686,29.4431,28.3752,28.6683,3757862,0
+PTEN.US,D,20140428,000000,28.8992,29.1746,28.4454,28.7099,3330068,0
+PTEN.US,D,20140429,000000,28.5703,29.2558,28.5703,28.7565,3097577,0
+PTEN.US,D,20140430,000000,28.597,28.9428,28.1512,28.9428,3088673,0
+PTEN.US,D,20140501,000000,28.6773,29.024,28.4624,28.6683,3754082,0
+PTEN.US,D,20140502,000000,28.7287,29.6649,28.6247,29.4251,2383035,0
+PTEN.US,D,20140505,000000,28.8377,29.5649,28.7199,29.2478,2969817,0
+PTEN.US,D,20140506,000000,29.3618,29.9036,29.1122,29.3697,2813799,0
+PTEN.US,D,20140507,000000,29.4787,30.2504,28.8992,30.2217,3098892,0
+PTEN.US,D,20140508,000000,30.0662,30.3515,29.2558,29.2658,3064515,0
+PTEN.US,D,20140509,000000,29.2658,29.2994,28.5703,28.7287,2633093,0
+PTEN.US,D,20140512,000000,28.8299,29.1498,28.5515,28.9239,2207487,0
+PTEN.US,D,20140513,000000,28.6347,28.8992,28.5,28.7526,2401964,0
+PTEN.US,D,20140514,000000,28.8477,29.4697,28.6347,29.1598,3461482,0
+PTEN.US,D,20140515,000000,29.1022,29.1398,27.8104,28.4088,2591659,0
+PTEN.US,D,20140516,000000,28.3572,28.6683,27.8491,28.3404,1679873,0
+PTEN.US,D,20140519,000000,28.2325,29.0962,28.1592,28.9695,2519787,0
+PTEN.US,D,20140520,000000,28.9329,28.9466,28.2692,28.7099,1934274,0
+PTEN.US,D,20140521,000000,28.7823,29.2658,28.6773,29.0498,1473627,0
+PTEN.US,D,20140522,000000,29.1746,29.6283,29.024,29.2102,1547502,0
+PTEN.US,D,20140523,000000,29.1834,29.5391,29.0418,29.2558,1017122,0
+PTEN.US,D,20140527,000000,29.3697,29.656,29.0686,29.3618,2080188,0
+PTEN.US,D,20140528,000000,29.5035,29.5649,28.9239,29.3241,1216670,0
+PTEN.US,D,20140529,000000,29.4064,29.5649,29.0586,29.3142,2346701,0
+PTEN.US,D,20140530,000000,29.2658,29.7888,29.1122,29.4431,1196588,0
+PTEN.US,D,20140602,000000,29.5391,29.656,29.1834,29.2558,1585265,0
+PTEN.US,D,20140603,000000,28.9883,29.3697,27.9917,29.3618,2468142,0
+PTEN.US,D,20140604,000000,29.3697,29.3697,28.8655,29.2202,2485120,0
+PTEN.US,D,20140605,000000,29.0052,29.4351,28.8546,29.3697,2583733,0
+PTEN.US,D,20140606,000000,29.5035,30.3643,29.4351,29.861,2324950,0
+PTEN.US,D,20140609,000000,29.6193,30.3861,29.6193,30.0562,1925294,0
+PTEN.US,D,20140610,000000,30.0562,30.0839,29.8066,29.869,1206546,0
+PTEN.US,D,20140611,000000,29.7878,29.8254,29.4331,29.7065,1365094,0
+PTEN.US,D,20140612,000000,29.7799,30.5644,29.5629,30.2791,2805135,0
+PTEN.US,D,20140613,000000,30.3525,30.5903,29.9829,30.4387,2023289,0
+PTEN.US,D,20140616,000000,30.4466,30.5011,30.0662,30.2594,1085552,0
+PTEN.US,D,20140617,000000,30.0998,30.5743,29.9928,30.2791,1677308,0
+PTEN.US,D,20140618,000000,30.3871,30.8408,30.2425,30.7695,1965133,0
+PTEN.US,D,20140619,000000,30.7695,31.1291,30.4128,31.1014,1500079,0
+PTEN.US,D,20140620,000000,31.2341,31.6086,31.0935,31.1579,1719210,0
+PTEN.US,D,20140623,000000,31.2697,31.2797,30.6724,30.8586,1344616,0
+PTEN.US,D,20140624,000000,30.7784,31.1113,29.4677,29.4955,3069234,0
+PTEN.US,D,20140625,000000,29.4144,30.4476,29.2628,30.4208,2313330,0
+PTEN.US,D,20140626,000000,30.6824,31.1925,30.5555,30.705,2591315,0
+PTEN.US,D,20140627,000000,30.6913,31.0112,30.4554,30.8756,3441994,0
+PTEN.US,D,20140630,000000,30.8854,31.2005,30.7427,31.1825,4352736,0
+PTEN.US,D,20140701,000000,31.2341,31.7958,31.2094,31.5363,2586483,0
+PTEN.US,D,20140702,000000,31.9474,32.2417,31.5442,32.0751,3495649,0
+PTEN.US,D,20140703,000000,32.2803,32.2803,31.8315,32.1108,1501938,0
+PTEN.US,D,20140707,000000,32.1257,32.1257,31.2975,31.4303,1844409,0
+PTEN.US,D,20140708,000000,31.4383,31.5006,30.8042,31.2618,1677224,0
+PTEN.US,D,20140709,000000,31.3521,31.4917,30.715,31.2173,2607328,0
+PTEN.US,D,20140710,000000,30.9409,31.0241,30.4387,30.6913,1397398,0
+PTEN.US,D,20140711,000000,31.0359,31.0736,30.4387,30.6427,1703367,0
+PTEN.US,D,20140714,000000,30.9409,31.252,30.7606,31.0459,1435669,0
+PTEN.US,D,20140715,000000,30.9409,31.1113,30.1444,30.823,2795701,0
+PTEN.US,D,20140716,000000,31.2697,31.9108,31.1579,31.8048,3393521,0
+PTEN.US,D,20140717,000000,31.9008,32.0841,31.0548,31.139,2088674,0
+PTEN.US,D,20140718,000000,31.1825,31.2341,30.8864,31.1579,1564310,0
+PTEN.US,D,20140721,000000,31.0202,31.572,31.0202,31.4838,1793766,0
+PTEN.US,D,20140722,000000,31.682,32.3564,31.562,32.3564,2469357,0
+PTEN.US,D,20140723,000000,32.5447,32.7885,31.9959,32.7705,4779155,0
+PTEN.US,D,20140724,000000,33.0182,34.2952,32.9381,33.367,4492416,0
+PTEN.US,D,20140725,000000,33.6335,33.7385,33.1609,33.6711,2739257,0
+PTEN.US,D,20140728,000000,33.8485,33.8485,33.0025,33.4196,3137353,0
+PTEN.US,D,20140729,000000,33.3412,33.4196,33.0103,33.0182,2886880,0
+PTEN.US,D,20140730,000000,33.3046,33.4502,32.3218,32.3407,3285701,0
+PTEN.US,D,20140731,000000,31.9959,32.2872,30.5644,30.6526,5877300,0
+PTEN.US,D,20140801,000000,30.4991,30.6427,29.9026,30.4743,4044903,0
+PTEN.US,D,20140804,000000,30.4208,30.8408,30.0562,30.7606,4020117,0
+PTEN.US,D,20140805,000000,30.7952,30.7952,29.7065,30.0839,3943189,0
+PTEN.US,D,20140806,000000,29.9026,30.6824,29.7244,30.0998,2726842,0
+PTEN.US,D,20140807,000000,30.2188,30.3137,29.4044,29.5708,3066764,0
+PTEN.US,D,20140808,000000,29.5273,30.2594,29.4411,30.2009,2504357,0
+PTEN.US,D,20140811,000000,30.4128,30.6824,30.1196,30.2692,1536475,0
+PTEN.US,D,20140812,000000,30.1295,30.4128,29.869,30.1484,1281632,0
+PTEN.US,D,20140813,000000,30.3059,30.6724,30.2425,30.2692,1679239,0
+PTEN.US,D,20140814,000000,30.3237,30.5189,29.2528,29.2885,3838613,0
+PTEN.US,D,20140815,000000,29.45,29.655,28.9389,29.341,4036622,0
+PTEN.US,D,20140818,000000,29.4955,30.0116,28.9665,29.1805,2967889,0
+PTEN.US,D,20140819,000000,29.1636,29.6363,29.0795,29.1568,3745528,0
+PTEN.US,D,20140820,000000,29.1805,29.4044,28.6197,29.2449,3969949,0
+PTEN.US,D,20140821,000000,29.2717,29.2885,28.7337,28.8823,1988632,0
+PTEN.US,D,20140822,000000,28.7614,28.9476,28.4672,28.7713,2038915,0
+PTEN.US,D,20140825,000000,28.92,29.4193,28.6911,29.2845,1820396,0
+PTEN.US,D,20140826,000000,29.4044,30.1969,29.3638,29.975,2545648,0
+PTEN.US,D,20140827,000000,30.0296,30.3951,29.6084,30.1652,2386004,0
+PTEN.US,D,20140828,000000,30.1295,30.1295,29.7244,29.9305,2014496,0
+PTEN.US,D,20140829,000000,30.1295,30.8706,29.8254,30.823,2332098,0
+PTEN.US,D,20140902,000000,30.6982,30.7873,30.1196,30.1652,3591255,0
+PTEN.US,D,20140903,000000,30.4128,31.0459,30.1652,30.9309,2783513,0
+PTEN.US,D,20140904,000000,30.8586,30.9855,29.4411,29.6323,2593603,0
+PTEN.US,D,20140905,000000,29.6739,30.0206,29.0022,29.9978,2353306,0
+PTEN.US,D,20140908,000000,29.8155,30.0028,28.917,29.1251,3714053,0
+PTEN.US,D,20140909,000000,28.9902,29.1776,28.392,28.5069,3434060,0
+PTEN.US,D,20140910,000000,28.4534,28.7219,27.8997,28.6247,4384405,0
+PTEN.US,D,20140911,000000,28.3206,29.3202,28.0215,29.1924,3752423,0
+PTEN.US,D,20140912,000000,28.9725,29.0726,28.0581,28.0967,3643012,0
+PTEN.US,D,20140915,000000,28.1056,28.6643,27.8541,28.3394,2465077,0
+PTEN.US,D,20140916,000000,28.3572,29.4034,28.3474,29.0992,3903846,0
+PTEN.US,D,20140917,000000,29.1706,29.4579,28.9446,29.0626,3169643,0
+PTEN.US,D,20140918,000000,29.3935,29.5877,28.9902,29.2875,2314882,0
+PTEN.US,D,20140919,000000,30.0929,30.2108,29.2914,29.5976,4245175,0
+PTEN.US,D,20140922,000000,29.4579,29.5351,28.2672,28.7674,3130061,0
+PTEN.US,D,20140923,000000,28.6871,29.3835,28.607,29.1746,2479629,0
+PTEN.US,D,20140924,000000,29.3034,29.8056,28.607,29.7055,2849097,0
+PTEN.US,D,20140925,000000,29.5976,29.7869,28.8744,29.2875,2272650,0
+PTEN.US,D,20140926,000000,29.2964,29.877,28.9349,29.7966,2115863,0
+PTEN.US,D,20140929,000000,29.3668,29.6679,29.0319,29.6353,3793992,0
+PTEN.US,D,20140930,000000,30.0206,30.1563,28.908,29.1152,4551948,0
+PTEN.US,D,20141001,000000,29.1874,29.7869,28.5069,28.7297,3573144,0
+PTEN.US,D,20141002,000000,28.5515,28.5703,26.2195,27.0953,10484917,0
+PTEN.US,D,20141003,000000,27.1655,27.6134,26.5167,26.8446,4191615,0
+PTEN.US,D,20141006,000000,26.8773,27.3785,26.1799,26.8525,4127948,0
+PTEN.US,D,20141007,000000,26.7247,27.1923,26.0739,26.0837,5081985,0
+PTEN.US,D,20141008,000000,25.946,26.1343,24.6037,26.1085,7247853,0
+PTEN.US,D,20141009,000000,25.8598,25.9104,24.031,24.0757,5571876,0
+PTEN.US,D,20141010,000000,23.8984,24.0757,22.5016,22.5223,8126889,0
+PTEN.US,D,20141013,000000,22.348,22.9117,20.4579,20.5113,8909680,0
+PTEN.US,D,20141014,000000,20.659,21.0701,19.1998,19.4415,12668966,0
+PTEN.US,D,20141015,000000,18.959,20.7689,18.852,20.55,11259545,0
+PTEN.US,D,20141016,000000,20.0328,21.6882,19.5743,21.5882,10633812,0
+PTEN.US,D,20141017,000000,22.4242,22.8958,21.1959,21.6288,8343445,0
+PTEN.US,D,20141020,000000,21.6615,22.0973,21.2117,21.9101,3453387,0
+PTEN.US,D,20141021,000000,22.2688,23.5468,22.243,23.5468,6565677,0
+PTEN.US,D,20141022,000000,23.5556,23.7389,22.2975,22.3669,7065701,0
+PTEN.US,D,20141023,000000,22.5986,23.2544,21.3019,23.1009,7525486,0
+PTEN.US,D,20141024,000000,22.77,22.77,21.389,21.8854,5392253,0
+PTEN.US,D,20141027,000000,20.8442,21.1533,19.6891,20.1478,5677740,0
+PTEN.US,D,20141028,000000,19.9338,20.4677,19.5267,20.4579,8202230,0
+PTEN.US,D,20141029,000000,20.765,21.3743,20.4351,20.8086,6469967,0
+PTEN.US,D,20141030,000000,20.5767,20.9898,20.2756,20.5767,4497101,0
+PTEN.US,D,20141031,000000,20.6392,20.8224,20.014,20.6144,6675990,0
+PTEN.US,D,20141103,000000,20.7205,21.606,20.2756,20.5024,5709727,0
+PTEN.US,D,20141104,000000,20.13,20.13,18.9491,19.0036,6520043,0
+PTEN.US,D,20141105,000000,19.2909,19.915,19.0392,19.3206,5396079,0
+PTEN.US,D,20141106,000000,19.2454,19.6545,18.8322,19.6059,5303010,0
+PTEN.US,D,20141107,000000,19.5543,20.3964,19.5543,20.014,4307672,0
+PTEN.US,D,20141110,000000,20.1934,20.6045,19.394,19.4751,3718345,0
+PTEN.US,D,20141111,000000,19.5366,19.9942,19.2165,19.8258,3934619,0
+PTEN.US,D,20141112,000000,19.7336,20.1765,19.2165,19.3761,4792070,0
+PTEN.US,D,20141113,000000,19.0651,19.2087,18.1784,18.8679,7725473,0
+PTEN.US,D,20141114,000000,19.0214,19.4672,18.4013,19.0918,5366342,0
+PTEN.US,D,20141117,000000,18.8322,19.0392,18.1061,18.4647,5216451,0
+PTEN.US,D,20141118,000000,18.3052,18.6529,17.9445,18.1338,5687135,0
+PTEN.US,D,20141119,000000,18.223,18.3131,17.7286,18.2517,5907359,0
+PTEN.US,D,20141120,000000,18.2418,19.1007,18.2061,19.0482,8476198,0
+PTEN.US,D,20141121,000000,19.4415,20.1666,19.1512,19.3711,5361770,0
+PTEN.US,D,20141124,000000,19.2909,19.6287,18.9937,19.3335,6527280,0
+PTEN.US,D,20141125,000000,19.3612,19.4513,18.7233,18.8629,4782092,0
+PTEN.US,D,20141126,000000,18.6609,18.7669,18.0932,18.2557,4676887,0
+PTEN.US,D,20141128,000000,16.7806,17.0055,15.4907,15.8336,4846029,0
+PTEN.US,D,20141201,000000,15.897,16.2535,15.2886,15.8196,5624879,0
+PTEN.US,D,20141202,000000,15.8336,16.3605,15.7176,15.8009,7080891,0
+PTEN.US,D,20141203,000000,15.5789,16.2021,15.5373,15.6998,5769960,0
+PTEN.US,D,20141204,000000,15.5185,15.8107,14.9469,15.1073,6274156,0
+PTEN.US,D,20141205,000000,15.0707,15.1718,14.188,14.2574,7805622,0
+PTEN.US,D,20141208,000000,13.9979,14.088,13.6125,13.7393,9846070,0
+PTEN.US,D,20141209,000000,13.5441,14.295,13.5441,14.2188,7698862,0
+PTEN.US,D,20141210,000000,13.7631,13.988,13.2668,13.4352,11139470,0
+PTEN.US,D,20141211,000000,13.4402,14.0414,13.4312,13.554,8840127,0
+PTEN.US,D,20141212,000000,13.1419,13.5441,12.9041,12.9329,5243436,0
+PTEN.US,D,20141215,000000,13.0696,13.3391,12.8289,12.9041,5656181,0
+PTEN.US,D,20141216,000000,12.7357,14.4465,12.6188,13.4312,9177986,0
+PTEN.US,D,20141217,000000,13.5818,15.3511,13.3569,14.5457,9636297,0
+PTEN.US,D,20141218,000000,15.2858,15.5443,14.4109,14.9905,8515464,0
+PTEN.US,D,20141219,000000,15.2223,15.772,14.9469,15.7176,11430136,0
+PTEN.US,D,20141222,000000,15.471,15.5443,14.815,15.3511,5588807,0
+PTEN.US,D,20141223,000000,15.3045,15.4848,14.83,15.1678,5077255,0
+PTEN.US,D,20141224,000000,15.0588,15.0836,14.3308,14.9806,2467722,0
+PTEN.US,D,20141226,000000,15.1489,15.4323,14.6537,14.9519,3234421,0
+PTEN.US,D,20141229,000000,15.2223,15.5967,14.9806,15.2134,2662964,0
+PTEN.US,D,20141230,000000,15.4035,15.4035,14.8587,15.1411,1981280,0
+PTEN.US,D,20141231,000000,14.924,15.1778,14.1415,14.943,4300557,0
+PTEN.US,D,20150102,000000,14.9806,15.2481,14.6537,15.0004,2775527,0
+PTEN.US,D,20150105,000000,14.7171,14.7527,13.8809,14.2058,4216749,0
+PTEN.US,D,20150106,000000,14.1147,14.3495,13.5441,13.7353,4864471,0
+PTEN.US,D,20150107,000000,13.9593,14.4852,13.1063,13.2509,4778993,0
+PTEN.US,D,20150108,000000,13.7353,13.7799,13.2044,13.2856,6677248,0
+PTEN.US,D,20150109,000000,13.3024,13.4223,12.7357,13.2311,5424590,0
+PTEN.US,D,20150112,000000,12.7259,13.0083,11.9809,12.5347,7015170,0
+PTEN.US,D,20150113,000000,12.5544,12.8715,12.2603,12.6368,6934888,0
+PTEN.US,D,20150114,000000,12.393,13.022,12.0681,12.9141,8504687,0
+PTEN.US,D,20150115,000000,13.1676,13.3856,12.3316,12.3582,7953255,0
+PTEN.US,D,20150116,000000,12.4366,13.3073,12.3682,13.2668,5751136,0
+PTEN.US,D,20150120,000000,13.0795,13.3896,12.6188,13.3391,7241772,0
+PTEN.US,D,20150121,000000,13.5114,14.2673,13.4748,14.2228,6721942,0
+PTEN.US,D,20150122,000000,14.2574,14.5199,13.8611,14.3584,5955816,0
+PTEN.US,D,20150123,000000,14.3565,14.933,14.1504,14.2852,6271481,0
+PTEN.US,D,20150126,000000,14.3019,14.8439,14.197,14.835,3340268,0
+PTEN.US,D,20150127,000000,14.6467,15.7632,14.6467,15.5403,7239583,0
+PTEN.US,D,20150128,000000,15.4135,15.5264,13.7987,14.2138,11779254,0
+PTEN.US,D,20150129,000000,14.1772,14.4367,13.3123,14.402,7250188,0
+PTEN.US,D,20150130,000000,14.2485,15.5691,14.096,15.4561,7105579,0
+PTEN.US,D,20150202,000000,15.4471,16.1049,15.1955,15.9782,11596725,0
+PTEN.US,D,20150203,000000,16.4181,17.2422,15.8346,16.0148,11485999,0
+PTEN.US,D,20150204,000000,15.6631,15.7176,14.7349,15.2569,14230745,0
+PTEN.US,D,20150205,000000,15.1955,16.1693,15.1955,15.792,8761928,0
+PTEN.US,D,20150206,000000,15.9137,16.3268,15.5185,16.2229,6593416,0
+PTEN.US,D,20150209,000000,16.3219,16.6171,16.0713,16.1495,5704044,0
+PTEN.US,D,20150210,000000,16.2862,16.2951,14.943,15.1133,8651842,0
+PTEN.US,D,20150211,000000,14.7814,15.4135,14.6983,15.1489,4537332,0
+PTEN.US,D,20150212,000000,15.5077,16.0882,15.2906,15.3224,6111396,0
+PTEN.US,D,20150213,000000,15.4412,16.4181,15.4412,16.3397,8060549,0
+PTEN.US,D,20150217,000000,16.2139,16.7102,15.5522,16.6626,4627018,0
+PTEN.US,D,20150218,000000,16.5359,16.9668,16.3219,16.6914,5641079,0
+PTEN.US,D,20150219,000000,15.9969,17.0233,15.9593,16.5636,6201769,0
+PTEN.US,D,20150220,000000,16.6439,16.7201,16.1585,16.5002,4009907,0
+PTEN.US,D,20150223,000000,16.1693,16.2665,15.5611,15.8514,6323312,0
+PTEN.US,D,20150224,000000,15.9871,16.2229,15.2392,15.7533,4482827,0
+PTEN.US,D,20150225,000000,15.9692,16.2862,15.4611,16.0882,4807175,0
+PTEN.US,D,20150226,000000,15.9692,16.2397,15.7632,16.0792,5048758,0
+PTEN.US,D,20150227,000000,16.1693,16.9767,16.0613,16.8311,5883617,0
+PTEN.US,D,20150302,000000,16.6914,16.8697,16.0969,16.4181,7093279,0
+PTEN.US,D,20150303,000000,16.3912,16.9767,16.3912,16.9143,5730245,0
+PTEN.US,D,20150304,000000,16.9509,17.1591,16.3487,16.745,4876030,0
+PTEN.US,D,20150305,000000,16.6914,17.582,16.3318,17.5295,9136329,0
+PTEN.US,D,20150306,000000,17.1867,17.7416,16.6083,16.635,8077946,0
+PTEN.US,D,20150309,000000,16.6914,16.8172,15.9386,16.1288,7827388,0
+PTEN.US,D,20150310,000000,15.8394,15.9653,15.3431,15.3619,5742728,0
+PTEN.US,D,20150311,000000,15.3798,15.6938,15.2054,15.5472,4436542,0
+PTEN.US,D,20150312,000000,15.6294,15.9187,15.3798,15.3798,4276542,0
+PTEN.US,D,20150313,000000,15.5105,15.6839,15.2054,15.4491,4361457,0
+PTEN.US,D,20150316,000000,15.4165,15.5472,14.7428,15.5105,6426132,0
+PTEN.US,D,20150317,000000,15.4739,15.9108,15.3244,15.8226,4161042,0
+PTEN.US,D,20150318,000000,15.5294,16.846,15.4927,16.6439,6351485,0
+PTEN.US,D,20150319,000000,16.4636,16.6538,16.0307,16.2308,3327242,0
+PTEN.US,D,20150320,000000,16.3982,16.7796,16.0307,16.2021,8370775,0
+PTEN.US,D,20150323,000000,16.2555,16.9599,16.1029,16.4814,3511430,0
+PTEN.US,D,20150324,000000,16.516,17.0342,16.2842,17.0153,3802061,0
+PTEN.US,D,20150325,000000,17.1798,17.477,16.9063,17.2462,5171626,0
+PTEN.US,D,20150326,000000,17.477,17.8217,17.1075,17.2878,5434871,0
+PTEN.US,D,20150327,000000,17.1996,17.3502,16.6716,17.1619,3623838,0
+PTEN.US,D,20150330,000000,17.2362,17.4234,16.746,17.1352,3998170,0
+PTEN.US,D,20150331,000000,17.1996,17.3601,16.9063,17.0015,5301286,0
+PTEN.US,D,20150401,000000,17.0995,17.8505,16.8886,17.5156,6633174,0
+PTEN.US,D,20150402,000000,17.4234,17.8861,17.3423,17.5424,4825118,0
+PTEN.US,D,20150406,000000,17.7029,18.6013,17.6147,18.4111,7371235,0
+PTEN.US,D,20150407,000000,18.4567,18.9362,18.1892,18.2943,7420121,0
+PTEN.US,D,20150408,000000,18.3111,18.4746,17.4404,17.467,5913770,0
+PTEN.US,D,20150409,000000,17.8217,18.3874,17.6503,18.0862,6135457,0
+PTEN.US,D,20150410,000000,18.2497,18.2943,17.696,18.1298,4042228,0
+PTEN.US,D,20150413,000000,18.3586,18.6182,18.0595,18.4211,5174275,0
+PTEN.US,D,20150414,000000,18.5102,19.5792,18.431,19.4533,7342081,0
+PTEN.US,D,20150415,000000,19.5207,20.4311,19.3355,20.3657,8337303,0
+PTEN.US,D,20150416,000000,20.341,20.7302,19.6594,19.695,7376387,0
+PTEN.US,D,20150417,000000,19.5405,19.7694,19.0818,19.2464,4177937,0
+PTEN.US,D,20150420,000000,19.1819,19.6425,19.0195,19.0818,4244108,0
+PTEN.US,D,20150421,000000,19.1552,19.3166,18.33,18.4062,3956017,0
+PTEN.US,D,20150422,000000,18.4924,19.2542,18.431,19.0274,6810969,0
+PTEN.US,D,20150423,000000,19.0105,19.9704,18.9362,19.703,8541048,0
+PTEN.US,D,20150424,000000,19.6545,19.915,19.0908,19.1602,4234213,0
+PTEN.US,D,20150427,000000,19.5207,19.8704,19.1552,19.1552,4302931,0
+PTEN.US,D,20150428,000000,19.1452,19.6861,19.0462,19.6159,4563964,0
+PTEN.US,D,20150429,000000,19.5504,20.6292,19.3067,20.4469,6019550,0
+PTEN.US,D,20150430,000000,20.9304,20.9304,20.0328,20.242,5140706,0
+PTEN.US,D,20150501,000000,20.1488,20.4311,19.7694,20.341,4357701,0
+PTEN.US,D,20150504,000000,20.3142,20.4311,19.7694,20.0784,3136984,0
+PTEN.US,D,20150505,000000,20.3499,20.658,19.4346,19.5107,4682893,0
+PTEN.US,D,20150506,000000,19.8436,20.3321,19.5019,19.6861,7125070,0
+PTEN.US,D,20150507,000000,19.6069,19.6505,18.9362,19.2087,6288749,0
+PTEN.US,D,20150508,000000,19.4177,20.0596,18.9272,20.014,3843134,0
+PTEN.US,D,20150511,000000,19.6793,19.9238,18.9818,19.0818,4809439,0
+PTEN.US,D,20150512,000000,19.1452,19.697,18.6459,19.4791,4450279,0
+PTEN.US,D,20150513,000000,19.6337,19.7406,19.2274,19.3305,4381318,0
+PTEN.US,D,20150514,000000,19.4346,19.6693,18.8906,19.0105,3378698,0
+PTEN.US,D,20150515,000000,18.9551,19.0551,18.5657,18.9175,5090925,0
+PTEN.US,D,20150518,000000,18.9175,19.491,18.6371,19.3533,4183390,0
+PTEN.US,D,20150519,000000,19.0462,19.172,18.0675,18.5657,5848304,0
+PTEN.US,D,20150520,000000,18.5479,19.0462,18.439,18.8996,3244419,0
+PTEN.US,D,20150521,000000,19.1086,19.6793,19.0105,19.4702,3581321,0
+PTEN.US,D,20150522,000000,19.4007,19.5979,19.1354,19.383,1966289,0
+PTEN.US,D,20150526,000000,18.8719,19.1086,18.0506,18.1665,5431085,0
+PTEN.US,D,20150527,000000,18.0675,18.439,17.8603,18.4013,4067734,0
+PTEN.US,D,20150528,000000,18.3111,18.4013,17.8405,18.0763,3928601,0
+PTEN.US,D,20150529,000000,18.1298,18.6371,18.0942,18.2943,3978954,0
+PTEN.US,D,20150601,000000,18.3656,18.3656,17.8217,18.1101,2990216,0
+PTEN.US,D,20150602,000000,18.221,19.1086,18.221,18.8085,2211794,0
+PTEN.US,D,20150603,000000,18.7619,19.1898,18.6559,18.8085,2751390,0
+PTEN.US,D,20150604,000000,18.6459,18.8371,18.3656,18.3824,2398147,0
+PTEN.US,D,20150605,000000,18.2497,19.3731,18.1932,18.9461,3655420,0
+PTEN.US,D,20150608,000000,19.0006,19.2185,18.6995,19.0372,4652928,0
+PTEN.US,D,20150609,000000,19.1462,19.5137,18.8719,18.9719,3900271,0
+PTEN.US,D,20150610,000000,19.2928,19.6099,19.2561,19.4731,2234603,0
+PTEN.US,D,20150611,000000,19.4959,19.4959,19.1184,19.3008,2585791,0
+PTEN.US,D,20150612,000000,19.0561,19.285,18.9175,19.0739,2137225,0
+PTEN.US,D,20150615,000000,18.744,19.0195,18.5271,18.8173,2841866,0
+PTEN.US,D,20150616,000000,18.8807,19.1007,18.7876,18.9907,2073706,0
+PTEN.US,D,20150617,000000,19.3087,19.489,18.854,19.0472,2176570,0
+PTEN.US,D,20150618,000000,19.1274,19.3186,18.3082,18.327,4181481,0
+PTEN.US,D,20150619,000000,18.2724,18.4994,17.7979,17.9901,4816452,0
+PTEN.US,D,20150622,000000,18.1081,18.2091,17.8347,18.0625,4115984,0
+PTEN.US,D,20150623,000000,18.0625,18.3558,17.9862,18.2091,2806251,0
+PTEN.US,D,20150624,000000,18.0991,18.2557,17.6177,17.6356,3801903,0
+PTEN.US,D,20150625,000000,17.5176,17.7247,16.9885,17.0065,5129540,0
+PTEN.US,D,20150626,000000,16.9153,17.1709,16.6696,17.0431,8312192,0
+PTEN.US,D,20150629,000000,16.7182,17.4254,16.6518,17.0906,4133897,0
+PTEN.US,D,20150630,000000,17.2888,17.3621,16.943,17.1214,2689080,0
+PTEN.US,D,20150701,000000,17.0808,17.1075,16.0812,16.1415,5305703,0
+PTEN.US,D,20150702,000000,16.2802,16.5418,16.0901,16.1793,3119681,0
+PTEN.US,D,20150706,000000,15.8434,16.0901,15.4661,15.5314,4789310,0
+PTEN.US,D,20150707,000000,15.4661,16.0059,15.0956,15.9782,4485999,0
+PTEN.US,D,20150708,000000,15.6423,16.0633,15.5492,15.7057,5682859,0
+PTEN.US,D,20150709,000000,16.0633,16.2705,15.7999,16.0356,4544682,0
+PTEN.US,D,20150710,000000,16.2705,16.3962,15.9227,16.1149,4259283,0
+PTEN.US,D,20150713,000000,16.1703,16.5607,15.9782,16.3071,3392329,0
+PTEN.US,D,20150714,000000,16.3348,16.8697,16.1891,16.8162,3636162,0
+PTEN.US,D,20150715,000000,16.6151,16.6894,15.775,15.8256,4090349,0
+PTEN.US,D,20150716,000000,16.1238,16.3685,15.5928,15.6127,4971624,0
+PTEN.US,D,20150717,000000,15.5403,15.7999,15.1499,15.1599,5282514,0
+PTEN.US,D,20150720,000000,15.1143,15.1599,14.6953,15.0252,5889459,0
+PTEN.US,D,20150721,000000,15.2411,15.5661,15.1599,15.3709,4415225,0
+PTEN.US,D,20150722,000000,15.1599,15.3709,14.9796,15.1965,6210131,0
+PTEN.US,D,20150723,000000,15.25,16.6518,15.0093,15.5838,7065222,0
+PTEN.US,D,20150724,000000,15.6423,15.7999,14.6141,14.6577,6081116,0
+PTEN.US,D,20150727,000000,14.405,14.7963,13.9394,14.3029,6785208,0
+PTEN.US,D,20150728,000000,14.5061,15.1965,14.1603,14.9895,6225626,0
+PTEN.US,D,20150729,000000,14.7696,15.7999,14.4397,15.6324,5993611,0
+PTEN.US,D,20150730,000000,15.4591,15.9058,15.1787,15.4075,8798473,0
+PTEN.US,D,20150731,000000,15.3709,15.5403,14.9043,15.0093,4481932,0
+PTEN.US,D,20150803,000000,15.3075,15.3075,14.4881,15.0678,6547984,0
+PTEN.US,D,20150804,000000,15.2144,15.5314,15.0588,15.3441,5446147,0
+PTEN.US,D,20150805,000000,15.5928,15.8186,15.0093,15.2233,4843927,0
+PTEN.US,D,20150806,000000,15.1322,16.625,14.8686,16.3348,9869490,0
+PTEN.US,D,20150807,000000,16.0989,16.633,15.2798,15.3808,5650328,0
+PTEN.US,D,20150810,000000,15.5838,16.522,15.2798,16.4704,4701063,0
+PTEN.US,D,20150811,000000,16.0356,16.2802,15.5838,15.889,6094619,0
+PTEN.US,D,20150812,000000,15.898,16.625,15.7513,16.4794,5314601,0
+PTEN.US,D,20150813,000000,16.2169,16.3685,15.6612,15.9782,3796741,0
+PTEN.US,D,20150814,000000,15.9782,16.3427,15.142,15.2233,5035911,0
+PTEN.US,D,20150817,000000,15.2985,15.3986,14.7597,14.9895,5636481,0
+PTEN.US,D,20150818,000000,14.9895,15.3075,14.7784,15.2054,4339838,0
+PTEN.US,D,20150819,000000,15.0766,15.2411,14.3604,14.515,4398631,0
+PTEN.US,D,20150820,000000,14.4397,14.8607,14.078,14.1316,4709195,0
+PTEN.US,D,20150821,000000,14.0484,14.4228,13.2945,13.3391,8374943,0
+PTEN.US,D,20150824,000000,12.5178,13.0459,12.1493,12.4108,12710322,0
+PTEN.US,D,20150825,000000,13.3302,13.3302,12.0017,12.0473,8615829,0
+PTEN.US,D,20150826,000000,12.4999,12.5258,11.8115,12.401,9151893,0
+PTEN.US,D,20150827,000000,12.7477,13.7313,12.3573,13.7125,7836897,0
+PTEN.US,D,20150828,000000,13.4858,14.932,13.4858,14.2584,7265118,0
+PTEN.US,D,20150831,000000,13.9573,14.9607,13.4668,14.8132,7209839,0
+PTEN.US,D,20150901,000000,14.1504,14.5327,13.7125,13.977,7114781,0
+PTEN.US,D,20150902,000000,14.2683,14.5675,13.0141,13.452,6911696,0
+PTEN.US,D,20150903,000000,13.5758,14.0395,13.2311,13.5848,6419484,0
+PTEN.US,D,20150904,000000,13.4668,13.4768,12.9973,13.2311,5324382,0
+PTEN.US,D,20150908,000000,13.4878,13.6244,13.1666,13.4878,3026569,0
+PTEN.US,D,20150909,000000,13.9008,13.9008,12.7259,12.8993,4875217,0
+PTEN.US,D,20150910,000000,12.8537,13.4342,12.5802,13.2945,5920575,0
+PTEN.US,D,20150911,000000,12.9854,13.1756,12.5704,13.031,3546021,0
+PTEN.US,D,20150914,000000,12.9269,13.0954,12.6,12.9755,4926078,0
+PTEN.US,D,20150915,000000,13.0954,13.4342,13.022,13.2311,3209657,0
+PTEN.US,D,20150916,000000,13.3588,14.093,13.2668,13.6333,7764009,0
+PTEN.US,D,20150917,000000,13.6611,14.093,13.2856,13.5313,6802624,0
+PTEN.US,D,20150918,000000,13.1666,13.3034,12.2711,12.3425,8826583,0
+PTEN.US,D,20150921,000000,12.5704,12.6911,12.1334,12.3256,4089858,0
+PTEN.US,D,20150922,000000,12.0027,12.708,12.0027,12.3256,5180371,0
+PTEN.US,D,20150923,000000,12.3079,12.5802,12.0116,12.3515,5056948,0
+PTEN.US,D,20150924,000000,12.179,12.9657,12.0958,12.7536,6174681,0
+PTEN.US,D,20150925,000000,12.8913,13.2222,12.6258,12.7991,7537763,0
+PTEN.US,D,20150928,000000,12.5308,12.8437,12.5039,12.5406,4042909,0
+PTEN.US,D,20150929,000000,12.7357,13.0954,12.4862,12.7259,4895523,0
+PTEN.US,D,20150930,000000,12.8823,12.9181,11.8838,12.0383,6779469,0
+PTEN.US,D,20151001,000000,12.3515,12.9081,11.8759,11.968,6351539,0
+PTEN.US,D,20151002,000000,11.7431,13.0954,11.7431,13.0676,6273176,0
+PTEN.US,D,20151005,000000,13.3222,14.4169,13.1845,14.1573,10206382,0
+PTEN.US,D,20151006,000000,14.1573,15.3857,14.0444,15.2945,9644138,0
+PTEN.US,D,20151007,000000,15.573,15.8702,14.5327,14.8884,9559169,0
+PTEN.US,D,20151008,000000,15.1262,15.6007,14.2029,15.5472,7135261,0
+PTEN.US,D,20151009,000000,15.7304,15.988,15.3501,15.5561,7416182,0
+PTEN.US,D,20151012,000000,15.5096,15.6204,14.5774,14.7617,3915383,0
+PTEN.US,D,20151013,000000,14.6774,14.9826,14.4674,14.5774,6180518,0
+PTEN.US,D,20151014,000000,14.5675,14.724,14.2475,14.6338,5324544,0
+PTEN.US,D,20151015,000000,14.3941,14.6963,14.0365,14.6587,4006150,0
+PTEN.US,D,20151016,000000,14.6338,14.7884,13.3133,13.5401,7696341,0
+PTEN.US,D,20151019,000000,13.3588,13.6431,12.9755,13.1132,8330562,0
+PTEN.US,D,20151020,000000,13.0954,13.5739,12.9953,13.4252,5921692,0
+PTEN.US,D,20151021,000000,13.2856,13.4788,13.0399,13.1211,7683791,0
+PTEN.US,D,20151022,000000,12.9181,13.8453,12.8537,13.4878,9385264,0
+PTEN.US,D,20151023,000000,13.3876,13.8363,13.0765,13.8087,9187178,0
+PTEN.US,D,20151026,000000,13.6521,13.9633,13.3788,13.559,7744147,0
+PTEN.US,D,20151027,000000,13.349,13.6045,12.8823,13.0489,6047480,0
+PTEN.US,D,20151028,000000,13.1479,13.9166,12.9457,13.3312,7746111,0
+PTEN.US,D,20151029,000000,13.3401,14.1196,13.3034,13.3222,6370966,0
+PTEN.US,D,20151030,000000,13.4342,13.8453,12.9854,13.6431,5772555,0
+PTEN.US,D,20151102,000000,13.4878,14.404,13.4878,14.3594,4364793,0
+PTEN.US,D,20151103,000000,14.4971,15.2699,14.4387,15.0984,7768264,0
+PTEN.US,D,20151104,000000,14.8141,15.3401,14.7804,15.1083,8625127,0
+PTEN.US,D,20151105,000000,14.9826,15.3501,14.4219,14.4774,6836554,0
+PTEN.US,D,20151106,000000,14.2663,15.0618,14.2029,14.8141,4727010,0
+PTEN.US,D,20151109,000000,14.6963,15.1362,14.4585,14.8141,5128913,0
+PTEN.US,D,20151110,000000,14.724,15.0984,14.5585,14.8786,4673860,0
+PTEN.US,D,20151111,000000,14.9073,14.935,13.8087,14.1573,4176516,0
+PTEN.US,D,20151112,000000,13.7443,14.5962,13.6431,13.9097,7061375,0
+PTEN.US,D,20151113,000000,14.1573,14.1662,13.5401,13.8274,4773503,0
+PTEN.US,D,20151116,000000,13.7531,14.3763,13.5234,14.3594,4893445,0
+PTEN.US,D,20151117,000000,14.1108,14.5774,13.9919,14.1286,4283362,0
+PTEN.US,D,20151118,000000,14.3308,15.0896,14.3009,15.0618,6942849,0
+PTEN.US,D,20151119,000000,14.8616,15.1083,14.3396,14.4219,4116378,0
+PTEN.US,D,20151120,000000,14.404,14.6507,13.872,14.0642,3940665,0
+PTEN.US,D,20151123,000000,13.9633,14.4129,13.872,14.3009,7375803,0
+PTEN.US,D,20151124,000000,14.404,15.3669,14.404,15.1827,5848191,0
+PTEN.US,D,20151125,000000,15.0282,15.7136,14.7428,15.2549,4371328,0
+PTEN.US,D,20151127,000000,15.038,15.2104,14.6587,14.7517,1641227,0
+PTEN.US,D,20151130,000000,15.2282,15.2282,14.724,14.8616,4335857,0
+PTEN.US,D,20151201,000000,14.8429,15.0984,14.5863,14.8429,3960677,0
+PTEN.US,D,20151202,000000,14.6685,14.7617,13.9633,14.0742,5628155,0
+PTEN.US,D,20151203,000000,14.1841,14.4971,13.9216,14.4219,6180070,0
+PTEN.US,D,20151204,000000,14.0296,14.3941,13.559,13.7631,5555372,0
+PTEN.US,D,20151207,000000,13.1756,13.5788,12.9854,13.2598,4164618,0
+PTEN.US,D,20151208,000000,13.1479,13.6501,12.9151,13.3222,2788400,0
+PTEN.US,D,20151209,000000,13.4708,14.0414,13.2132,13.4639,3629790,0
+PTEN.US,D,20151210,000000,13.3876,14.1712,13.2766,13.9979,3888829,0
+PTEN.US,D,20151211,000000,13.8403,13.9583,13.4808,13.6551,4993051,0
+PTEN.US,D,20151214,000000,13.5976,13.978,13.4064,13.5808,4763867,0
+PTEN.US,D,20151215,000000,13.8403,14.5962,13.6363,14.3386,4837194,0
+PTEN.US,D,20151216,000000,14.2088,14.7904,14.0702,14.4961,6770010,0
+PTEN.US,D,20151217,000000,14.5407,14.624,13.664,13.7195,7313448,0
+PTEN.US,D,20151218,000000,13.6274,13.978,12.9735,12.9735,6299188,0
+PTEN.US,D,20151221,000000,13.1033,13.3411,12.5852,13.029,5229760,0
+PTEN.US,D,20151222,000000,13.1033,13.7293,13.0855,13.5976,3831501,0
+PTEN.US,D,20151223,000000,14.089,14.624,13.9493,14.5675,4029299,0
+PTEN.US,D,20151224,000000,14.6141,14.8449,14.2922,14.5327,1791323,0
+PTEN.US,D,20151228,000000,14.2446,14.3931,13.6175,13.7927,3441264,0
+PTEN.US,D,20151229,000000,14.0989,14.3425,13.7749,14.0078,2067558,0
+PTEN.US,D,20151230,000000,13.7383,14.2088,13.664,14.0266,3983858,0
+PTEN.US,D,20151231,000000,13.9216,14.2088,13.7383,13.9137,3820208,0
+PTEN.US,D,20160104,000000,13.8671,14.1632,13.4163,14.0078,4986830,0
+PTEN.US,D,20160105,000000,14.089,14.089,13.3499,13.561,6344031,0
+PTEN.US,D,20160106,000000,13.1559,13.3698,12.815,13.0755,5211662,0
+PTEN.US,D,20160107,000000,12.7595,12.9735,12.4088,12.5168,6819836,0
+PTEN.US,D,20160108,000000,12.6218,12.6218,11.9264,12.2355,6037568,0
+PTEN.US,D,20160111,000000,12.3276,12.6595,11.8144,11.9601,6330269,0
+PTEN.US,D,20160112,000000,12.0869,12.5752,11.6144,12.1047,5695430,0
+PTEN.US,D,20160113,000000,12.3632,12.5079,11.4806,11.5876,4732071,0
+PTEN.US,D,20160114,000000,11.6609,12.2355,11.3489,12.171,5135607,0
+PTEN.US,D,20160115,000000,11.5966,11.9076,11.3003,11.8461,5644796,0
+PTEN.US,D,20160119,000000,11.9215,11.9511,10.9348,11.1379,6414187,0
+PTEN.US,D,20160120,000000,10.701,10.9794,10.0887,10.7376,8020786,0
+PTEN.US,D,20160121,000000,10.5455,11.4311,10.4077,11.0616,6224742,0
+PTEN.US,D,20160122,000000,11.5797,12.0215,11.1973,11.6887,7993168,0
+PTEN.US,D,20160125,000000,11.2775,11.8372,10.593,10.6019,6208458,0
+PTEN.US,D,20160126,000000,10.701,11.1329,10.6376,10.9981,6165729,0
+PTEN.US,D,20160127,000000,10.8594,11.8838,10.7277,11.4579,6569898,0
+PTEN.US,D,20160128,000000,12.171,12.714,11.8838,12.4643,8086672,0
+PTEN.US,D,20160129,000000,12.5654,13.2766,12.3276,13.2766,6518662,0
+PTEN.US,D,20160201,000000,12.8606,13.2668,12.0769,12.3009,5437105,0
+PTEN.US,D,20160202,000000,11.8105,11.9314,11.3399,11.5212,5783717,0
+PTEN.US,D,20160203,000000,11.7422,12.2741,11.0804,12.0393,7031663,0
+PTEN.US,D,20160204,000000,12.7496,13.2222,12.3365,13.0567,6899439,0
+PTEN.US,D,20160205,000000,13.0567,13.2598,12.3365,12.6784,7012041,0
+PTEN.US,D,20160208,000000,12.2741,12.3196,11.8354,12.2454,4971825,0
+PTEN.US,D,20160209,000000,11.9601,12.0769,11.3865,11.8006,4397136,0
+PTEN.US,D,20160210,000000,11.7144,12.1047,11.5608,11.6144,3185257,0
+PTEN.US,D,20160211,000000,11.3043,11.7094,10.8931,11.5966,5634363,0
+PTEN.US,D,20160212,000000,11.8759,12.5852,11.8105,12.1147,4812789,0
+PTEN.US,D,20160216,000000,12.4981,12.7367,12.2266,12.6872,3624965,0
+PTEN.US,D,20160217,000000,12.9447,13.8027,12.9447,13.5332,5561007,0
+PTEN.US,D,20160218,000000,13.8403,13.9304,13.0855,13.5808,4708876,0
+PTEN.US,D,20160219,000000,13.2945,13.9057,13.1656,13.8403,4913772,0
+PTEN.US,D,20160222,000000,13.9979,14.3743,13.8929,14.2446,4568919,0
+PTEN.US,D,20160223,000000,14.0414,14.3842,13.4995,13.6828,3539770,0
+PTEN.US,D,20160224,000000,13.1656,13.8127,13.1201,13.7829,2610079,0
+PTEN.US,D,20160225,000000,13.6175,13.8215,12.8358,13.673,3968160,0
+PTEN.US,D,20160226,000000,14.08,14.4664,13.8264,14.1356,5589631,0
+PTEN.US,D,20160229,000000,14.1999,14.5991,14.08,14.3386,5494709,0
+PTEN.US,D,20160301,000000,14.5675,14.8994,14.089,14.5774,6025730,0
+PTEN.US,D,20160302,000000,14.5051,15.0232,14.3575,15.0053,5239551,0
+PTEN.US,D,20160303,000000,14.5675,15.788,14.5585,15.6483,7204059,0
+PTEN.US,D,20160304,000000,15.8176,16.8926,15.3907,16.1278,6527850,0
+PTEN.US,D,20160307,000000,16.0743,17.2006,16.0554,17.0035,7352438,0
+PTEN.US,D,20160308,000000,16.8292,16.8826,16.0406,16.1327,5327811,0
+PTEN.US,D,20160309,000000,16.4577,17.0035,16.0019,16.3457,4701533,0
+PTEN.US,D,20160310,000000,16.1693,16.6894,15.9366,16.4091,5367496,0
+PTEN.US,D,20160311,000000,16.4754,16.9103,16.4577,16.6141,4858288,0
+PTEN.US,D,20160314,000000,16.0019,16.8916,15.9643,16.4577,3970472,0
+PTEN.US,D,20160315,000000,16.1881,16.6518,15.8454,16.6053,4075973,0
+PTEN.US,D,20160316,000000,16.7182,17.0313,16.6053,16.8648,4007772,0
+PTEN.US,D,20160317,000000,17.0313,17.1629,16.7906,16.9935,4621935,0
+PTEN.US,D,20160318,000000,16.838,17.3938,15.887,16.0019,6757759,0
+PTEN.US,D,20160321,000000,15.8632,16.3457,15.6304,16.2446,3946167,0
+PTEN.US,D,20160322,000000,16.0505,16.2535,15.8266,15.9,2827059,0
+PTEN.US,D,20160323,000000,15.7048,16.0218,15.5175,15.6859,3403356,0
+PTEN.US,D,20160324,000000,15.3085,15.781,15.1768,15.7048,3893145,0
+PTEN.US,D,20160328,000000,15.6403,15.8009,15.3273,15.5363,3198321,0
+PTEN.US,D,20160329,000000,15.1479,15.8632,15.039,15.7523,3101961,0
+PTEN.US,D,20160330,000000,16.0019,16.2822,15.781,15.9553,3956382,0
+PTEN.US,D,20160331,000000,15.9167,16.6053,15.9167,16.3457,4480795,0
+PTEN.US,D,20160401,000000,15.9266,16.2169,15.3174,15.3639,5072957,0
+PTEN.US,D,20160404,000000,15.4205,15.5264,15.0132,15.1856,4365437,0
+PTEN.US,D,20160405,000000,14.9746,15.4798,14.8984,15.2134,3023063,0
+PTEN.US,D,20160406,000000,15.4205,15.993,15.1768,15.791,3202952,0
+PTEN.US,D,20160407,000000,15.5175,15.9742,15.2599,15.4987,3120547,0
+PTEN.US,D,20160408,000000,16.0118,16.4191,15.882,16.1415,3331985,0
+PTEN.US,D,20160411,000000,16.2535,16.8479,16.0505,16.3457,4314462,0
+PTEN.US,D,20160412,000000,16.5022,17.4175,16.3625,17.2718,6086141,0
+PTEN.US,D,20160413,000000,17.3096,17.4304,16.9153,17.3007,2910463,0
+PTEN.US,D,20160414,000000,17.374,17.5434,16.7627,16.9203,3643631,0
+PTEN.US,D,20160415,000000,16.2724,16.4191,15.9742,16.3625,4590431,0
+PTEN.US,D,20160418,000000,17.0223,17.0223,15.6493,16.5022,3634051,0
+PTEN.US,D,20160419,000000,16.624,17.1541,16.4487,17.0886,4756296,0
+PTEN.US,D,20160420,000000,16.9569,17.7445,16.8003,17.3938,5984808,0
+PTEN.US,D,20160421,000000,17.476,17.6989,17.0788,17.3562,4047934,0
+PTEN.US,D,20160422,000000,17.4493,18.0615,17.3294,17.6801,6626330,0
+PTEN.US,D,20160425,000000,17.5533,17.6801,17.0837,17.3462,2927780,0
+PTEN.US,D,20160426,000000,17.4582,17.6989,17.05,17.2016,5305303,0
+PTEN.US,D,20160427,000000,17.3096,17.7891,17.2768,17.7078,6373241,0
+PTEN.US,D,20160428,000000,17.5622,18.3408,17.2818,17.7643,5057919,0
+PTEN.US,D,20160429,000000,17.7643,18.54,17.7643,18.317,3938636,0
+PTEN.US,D,20160502,000000,18.2288,18.2953,17.4958,17.8395,4645250,0
+PTEN.US,D,20160503,000000,17.4493,17.6087,16.9748,17.2482,3740811,0
+PTEN.US,D,20160504,000000,17.2818,17.4027,16.2675,16.2822,5342422,0
+PTEN.US,D,20160505,000000,16.8479,17.1709,16.0019,16.1881,3526052,0
+PTEN.US,D,20160506,000000,15.993,16.7082,15.993,16.5774,2935635,0
+PTEN.US,D,20160509,000000,16.4091,16.5022,15.771,15.8206,3538449,0
+PTEN.US,D,20160510,000000,15.9,16.5388,15.9,16.4754,3022617,0
+PTEN.US,D,20160511,000000,16.4487,16.8003,16.0792,16.5676,2897927,0
+PTEN.US,D,20160512,000000,16.745,16.9203,16.2446,16.4577,2868190,0
+PTEN.US,D,20160513,000000,16.3715,16.6073,15.9643,16.0593,2565467,0
+PTEN.US,D,20160516,000000,16.2625,16.7548,16.2535,16.4191,2543435,0
+PTEN.US,D,20160517,000000,16.4656,17.0361,16.3091,16.6518,3014206,0
+PTEN.US,D,20160518,000000,16.5488,16.8093,15.5818,16.1049,2193356,0
+PTEN.US,D,20160519,000000,15.882,16.0693,15.5077,15.9266,3361080,0
+PTEN.US,D,20160520,000000,15.9553,16.3457,15.9167,16.1783,2916126,0
+PTEN.US,D,20160523,000000,16.0316,16.1654,15.8156,16.0593,3033225,0
+PTEN.US,D,20160524,000000,16.2169,16.3912,15.5541,16.3278,2716946,0
+PTEN.US,D,20160525,000000,16.529,17.2651,16.529,17.2561,2918133,0
+PTEN.US,D,20160526,000000,17.476,17.581,17.2195,17.3562,3584157,0
+PTEN.US,D,20160527,000000,17.3383,17.481,17.1818,17.2561,2624968,0
+PTEN.US,D,20160531,000000,17.3096,17.6266,17.1768,17.2651,2629623,0
+PTEN.US,D,20160601,000000,16.5864,17.0985,16.3278,16.9005,3271798,0
+PTEN.US,D,20160602,000000,16.6518,16.7182,16.3457,16.6607,3369624,0
+PTEN.US,D,20160603,000000,16.6419,16.9748,16.5676,16.9489,3073133,0
+PTEN.US,D,20160606,000000,17.1719,18.7559,17.1719,18.7381,5838283,0
+PTEN.US,D,20160607,000000,18.8411,20.1032,18.8411,19.9556,5611079,0
+PTEN.US,D,20160608,000000,20.1498,20.539,19.6485,20.02,4280665,0
+PTEN.US,D,20160609,000000,19.7396,20.2171,19.3622,20.1597,3708515,0
+PTEN.US,D,20160610,000000,19.807,20.0498,19.489,19.5643,2839685,0
+PTEN.US,D,20160613,000000,19.2324,19.6851,19.176,19.3256,2918834,0
+PTEN.US,D,20160614,000000,19.2136,19.5147,18.9897,19.3721,3503109,0
+PTEN.US,D,20160615,000000,19.2424,19.8685,19.0739,19.5247,2945704,0
+PTEN.US,D,20160616,000000,19.281,19.3424,18.4518,19.1007,3760357,0
+PTEN.US,D,20160617,000000,19.2988,19.8456,19.0918,19.4731,4254752,0
+PTEN.US,D,20160620,000000,19.8456,20.0764,19.1096,19.1184,3997395,0
+PTEN.US,D,20160621,000000,19.1384,19.8268,18.9432,19.593,3764253,0
+PTEN.US,D,20160622,000000,19.7782,20.02,19.593,19.6119,3304990,0
+PTEN.US,D,20160623,000000,19.9655,20.131,19.8268,20.0665,2220475,0
+PTEN.US,D,20160624,000000,19.0274,19.5346,18.851,18.9521,4874308,0
+PTEN.US,D,20160627,000000,18.6935,18.7748,17.9298,17.9495,3819968,0
+PTEN.US,D,20160628,000000,18.3508,18.442,18.1724,18.433,3493471,0
+PTEN.US,D,20160629,000000,19.1096,19.6673,18.7599,19.3345,4537407,0
+PTEN.US,D,20160630,000000,19.3424,19.8169,19.1334,19.7981,2737296,0
+PTEN.US,D,20160701,000000,19.7882,20.3826,19.3622,20.1398,2925983,0
+PTEN.US,D,20160705,000000,19.7585,19.9189,18.9006,19.1007,2756281,0
+PTEN.US,D,20160706,000000,19.0095,19.2523,18.7836,19.0828,3337311,0
+PTEN.US,D,20160707,000000,19.2611,19.8635,18.6648,18.961,4341932,0
+PTEN.US,D,20160708,000000,19.3345,19.7782,19.289,19.5841,2946853,0
+PTEN.US,D,20160711,000000,19.9378,20.0764,19.0918,19.2225,4129217,0
+PTEN.US,D,20160712,000000,19.6773,20.2261,19.4811,20.121,5849282,0
+PTEN.US,D,20160713,000000,20.0954,20.2071,19.4007,19.489,3632044,0
+PTEN.US,D,20160714,000000,19.7782,20.0954,19.5643,19.5643,2437076,0
+PTEN.US,D,20160715,000000,19.6584,19.7882,19.4771,19.7306,3622362,0
+PTEN.US,D,20160718,000000,19.6029,19.6396,19.281,19.6217,3097642,0
+PTEN.US,D,20160719,000000,19.5049,19.6217,18.7748,19.1384,3832011,0
+PTEN.US,D,20160720,000000,18.9145,19.392,18.6173,18.9798,4547860,0
+PTEN.US,D,20160721,000000,19.0195,19.382,18.6559,18.7093,4996037,0
+PTEN.US,D,20160722,000000,18.8223,19.1384,18.5627,19.1184,3868814,0
+PTEN.US,D,20160725,000000,18.9243,19.0372,18.3508,18.4141,5263818,0
+PTEN.US,D,20160726,000000,18.2567,18.7748,18.116,18.7649,3702204,0
+PTEN.US,D,20160727,000000,18.8779,19.1007,18.0932,18.2378,5608185,0
+PTEN.US,D,20160728,000000,18.219,18.6836,17.4027,17.8852,7357704,0
+PTEN.US,D,20160729,000000,17.6434,18.1071,16.3526,18.006,4355316,0
+PTEN.US,D,20160801,000000,17.8188,17.8852,17.1184,17.4384,4461451,0
+PTEN.US,D,20160802,000000,17.6692,18.0526,17.0293,17.4483,4668897,0
+PTEN.US,D,20160803,000000,17.4572,18.1804,17.3552,17.9881,2973315,0
+PTEN.US,D,20160804,000000,17.9495,18.2854,17.58,17.9396,2642111,0
+PTEN.US,D,20160805,000000,17.8683,18.5073,17.7999,18.3954,2740081,0
+PTEN.US,D,20160808,000000,18.5906,19.1432,18.5906,18.9332,2348026,0
+PTEN.US,D,20160809,000000,18.9798,19.0274,18.1902,18.4607,3240816,0
+PTEN.US,D,20160810,000000,18.433,18.5816,18.0792,18.1447,3280200,0
+PTEN.US,D,20160811,000000,18.2854,18.424,18.0436,18.1724,3002153,0
+PTEN.US,D,20160812,000000,18.3042,18.4043,17.8385,18.0526,2096509,0
+PTEN.US,D,20160815,000000,18.2278,18.855,18.2002,18.6559,2483961,0
+PTEN.US,D,20160816,000000,18.9332,19.1384,18.6599,18.851,2937905,0
+PTEN.US,D,20160817,000000,18.7292,19.0651,18.3558,18.545,2870226,0
+PTEN.US,D,20160818,000000,18.6459,19.7782,18.5627,19.6584,4892360,0
+PTEN.US,D,20160819,000000,19.4959,19.7684,19.168,19.703,3168208,0
+PTEN.US,D,20160822,000000,19.4365,19.4365,18.9897,19.1938,3259352,0
+PTEN.US,D,20160823,000000,19.3424,19.5147,19.0224,19.3424,2874520,0
+PTEN.US,D,20160824,000000,19.2136,19.5197,19.1482,19.3156,3294116,0
+PTEN.US,D,20160825,000000,19.3057,19.5643,19.1096,19.271,2469273,0
+PTEN.US,D,20160826,000000,19.3721,19.5743,18.8312,19.0918,3515246,0
+PTEN.US,D,20160829,000000,19.0095,19.289,18.8966,19.0095,2092129,0
+PTEN.US,D,20160830,000000,19.1482,19.4077,18.4706,18.545,2321759,0
+PTEN.US,D,20160831,000000,18.424,18.6648,18.0337,18.0981,3755212,0
+PTEN.US,D,20160901,000000,18.0239,18.0981,17.6692,18.0981,2715130,0
+PTEN.US,D,20160902,000000,18.3508,18.6935,18.1071,18.332,2828679,0
+PTEN.US,D,20160906,000000,18.4706,19.169,18.3508,19.1194,2265207,0
+PTEN.US,D,20160907,000000,19.2523,19.4326,18.9808,19.0661,3194268,0
+PTEN.US,D,20160908,000000,19.2621,19.3533,18.5627,19.1948,3918822,0
+PTEN.US,D,20160909,000000,18.9442,19.0661,17.7989,17.8089,4205922,0
+PTEN.US,D,20160912,000000,17.5028,17.9109,17.4097,17.7623,3538957,0
+PTEN.US,D,20160913,000000,17.474,17.474,16.844,17.1421,4863661,0
+PTEN.US,D,20160914,000000,17.3542,17.6434,17.0283,17.1224,4696585,0
+PTEN.US,D,20160915,000000,17.4651,17.8891,17.1322,17.688,3234708,0
+PTEN.US,D,20160916,000000,17.3918,17.7247,17.3264,17.6256,4117616,0
+PTEN.US,D,20160919,000000,17.7989,18.1071,17.6513,17.9019,3118250,0
+PTEN.US,D,20160920,000000,17.8188,17.9019,17.1421,17.4562,4299283,0
+PTEN.US,D,20160921,000000,17.6979,18.2101,17.5324,18.1724,2566538,0
+PTEN.US,D,20160922,000000,18.545,18.746,18.1447,18.1625,2462233,0
+PTEN.US,D,20160923,000000,18.0615,18.3596,17.4473,17.474,2244525,0
+PTEN.US,D,20160926,000000,17.474,17.9019,17.4205,17.688,2663403,0
+PTEN.US,D,20160927,000000,17.484,17.5651,17.2452,17.4938,2344092,0
+PTEN.US,D,20160928,000000,17.5969,19.0056,17.4473,18.9531,5064780,0
+PTEN.US,D,20160929,000000,19.0571,20.5361,18.6083,20.238,5428126,0
+PTEN.US,D,20160930,000000,20.439,21.0641,20.2091,20.7927,6055438,0
+PTEN.US,D,20161003,000000,20.8581,20.8779,20.3113,20.5312,3480574,0
+PTEN.US,D,20161004,000000,20.5699,20.655,20.0318,20.1151,2103645,0
+PTEN.US,D,20161005,000000,20.5896,21.2217,20.4163,20.9978,3917943,0
+PTEN.US,D,20161006,000000,21.1107,21.5376,21.0541,21.386,3055060,0
+PTEN.US,D,20161007,000000,21.4237,21.6436,21.1107,21.396,2878209,0
+PTEN.US,D,20161010,000000,21.7328,22.448,21.6397,22.354,3772919,0
+PTEN.US,D,20161011,000000,22.2628,22.6432,21.9657,22.6155,4537815,0
+PTEN.US,D,20161012,000000,22.4679,22.774,22.2816,22.5046,3445942,0
+PTEN.US,D,20161013,000000,22.354,22.9007,22.1509,22.8295,2718022,0
+PTEN.US,D,20161014,000000,23.0267,23.2495,22.3579,22.3936,2569713,0
+PTEN.US,D,20161017,000000,22.3352,22.5679,21.8378,22.0597,2244175,0
+PTEN.US,D,20161018,000000,22.4857,22.7591,22.1797,22.4857,4180940,0
+PTEN.US,D,20161019,000000,22.6719,23.202,22.4768,22.8571,2868311,0
+PTEN.US,D,20161020,000000,22.6254,22.6532,22.1123,22.4035,3896880,0
+PTEN.US,D,20161021,000000,22.2628,22.7591,22.0776,22.6819,2649642,0
+PTEN.US,D,20161024,000000,22.6432,22.7065,21.9755,22.458,2699767,0
+PTEN.US,D,20161025,000000,22.3936,22.6343,21.6872,21.7229,2683121,0
+PTEN.US,D,20161026,000000,21.4525,22.1033,21.1661,21.7229,5141446,0
+PTEN.US,D,20161027,000000,21.2871,22.2866,20.6263,21.6872,6487505,0
+PTEN.US,D,20161028,000000,21.7328,21.9091,20.9799,21.0541,3014610,0
+PTEN.US,D,20161031,000000,20.9978,21.1761,20.8106,20.8968,2684653,0
+PTEN.US,D,20161101,000000,21.1503,21.3783,20.123,20.5699,4877647,0
+PTEN.US,D,20161102,000000,20.2657,20.3479,19.6822,19.8842,4580761,0
+PTEN.US,D,20161103,000000,19.9011,20.2479,19.7466,19.9398,3050552,0
+PTEN.US,D,20161104,000000,19.7802,20.022,19.3265,19.8932,3277018,0
+PTEN.US,D,20161107,000000,20.3201,20.3657,19.9209,20.1418,2435076,0
+PTEN.US,D,20161108,000000,19.9576,20.3846,19.9209,20.1616,2446716,0
+PTEN.US,D,20161109,000000,20.0685,21.0255,19.9674,20.8106,3363285,0
+PTEN.US,D,20161110,000000,20.7482,20.9621,20.2557,20.8106,3326508,0
+PTEN.US,D,20161111,000000,20.5213,20.7115,19.7605,20.4479,2861694,0
+PTEN.US,D,20161114,000000,20.4757,20.9799,20.228,20.971,3050611,0
+PTEN.US,D,20161115,000000,21.2593,22.6978,21.1761,21.9369,4613699,0
+PTEN.US,D,20161116,000000,21.7496,22.235,21.5326,21.9954,2838150,0
+PTEN.US,D,20161117,000000,22.1608,22.5768,22.0557,22.1797,2632587,0
+PTEN.US,D,20161118,000000,22.344,22.5679,22.2678,22.4134,2254099,0
+PTEN.US,D,20161121,000000,22.8671,23.2218,22.6819,22.9968,2864093,0
+PTEN.US,D,20161122,000000,23.0821,23.091,22.5679,22.7443,2590124,0
+PTEN.US,D,20161123,000000,22.5492,23.1187,22.5492,23.0068,1736725,0
+PTEN.US,D,20161125,000000,22.9207,22.9681,22.2916,22.4857,974629,0
+PTEN.US,D,20161128,000000,22.558,22.7918,22.0221,22.041,3247568,0
+PTEN.US,D,20161129,000000,21.5376,21.8249,20.9621,21.3415,4954673,0
+PTEN.US,D,20161130,000000,22.9047,25.4131,22.6948,24.791,7748880,0
+PTEN.US,D,20161201,000000,25.5438,26.4632,25.0703,25.747,6506145,0
+PTEN.US,D,20161202,000000,25.7212,26.4998,25.5865,26.1105,3967576,0
+PTEN.US,D,20161205,000000,26.2413,27.3102,26.2215,26.7514,4449857,0
+PTEN.US,D,20161206,000000,25.7836,26.6672,25.5983,26.593,4137416,0
+PTEN.US,D,20161207,000000,26.798,27.0507,26.0788,26.6018,2775989,0
+PTEN.US,D,20161208,000000,26.7594,27.2478,26.6315,26.813,3000785,0
+PTEN.US,D,20161209,000000,27.1239,27.2478,26.1472,26.2026,2356885,0
+PTEN.US,D,20161212,000000,26.8634,27.4924,26.2829,26.6672,4134952,0
+PTEN.US,D,20161213,000000,25.1703,26.0183,24.2124,24.8374,15917708,0
+PTEN.US,D,20161214,000000,24.7533,25.1516,24.4363,24.6681,5865970,0
+PTEN.US,D,20161215,000000,25.0227,25.0713,24.3223,24.8653,3663857,0
+PTEN.US,D,20161216,000000,24.7434,25.1892,24.5473,24.9088,5577128,0
+PTEN.US,D,20161219,000000,24.9188,25.1703,24.6542,24.9464,3431797,0
+PTEN.US,D,20161220,000000,25.1426,25.4031,24.9514,25.115,2675553,0
+PTEN.US,D,20161221,000000,25.4389,25.4389,24.79,25.0326,4025643,0
+PTEN.US,D,20161222,000000,25.115,25.2743,24.882,25.003,1951621,0
+PTEN.US,D,20161223,000000,24.9564,25.1803,24.79,24.8287,1463765,0
+PTEN.US,D,20161227,000000,25.0406,25.3735,24.882,25.1991,2430586,0
+PTEN.US,D,20161228,000000,25.3635,25.6271,24.7533,24.882,1087684,0
+PTEN.US,D,20161229,000000,24.8653,25.1297,24.7434,25.097,1689395,0
+PTEN.US,D,20161230,000000,25.097,25.3012,24.9286,25.0406,2368419,0
+PTEN.US,D,20170103,000000,25.4131,26.1799,25.2546,25.7737,3954847,0
+PTEN.US,D,20170104,000000,26.0183,26.7514,25.7737,26.4007,6084994,0
+PTEN.US,D,20170105,000000,26.4632,26.9179,26.265,26.7039,3341983,0
+PTEN.US,D,20170106,000000,26.7781,26.9932,26.3532,26.7039,3026192,0
+PTEN.US,D,20170109,000000,26.4562,26.4918,25.9331,26.1183,2791287,0
+PTEN.US,D,20170110,000000,26.2413,26.5454,25.951,26.2879,3833912,0
+PTEN.US,D,20170111,000000,26.4562,26.8634,26.1649,26.2511,3964127,0
+PTEN.US,D,20170112,000000,26.3809,26.7227,26.0649,26.3442,3331911,0
+PTEN.US,D,20170113,000000,26.2313,26.4375,25.5518,25.6072,2881665,0
+PTEN.US,D,20170117,000000,25.8014,26.0837,25.5518,25.9707,1725575,0
+PTEN.US,D,20170118,000000,25.7558,26.0649,25.4487,25.5884,2966592,0
+PTEN.US,D,20170119,000000,25.4299,25.9331,25.4299,25.5785,2007920,0
+PTEN.US,D,20170120,000000,25.7915,26.1749,25.5428,25.6558,2148834,0
+PTEN.US,D,20170123,000000,25.3635,25.5339,24.3759,24.5759,2852773,0
+PTEN.US,D,20170124,000000,24.8464,25.2695,24.6463,25.115,5748331,0
+PTEN.US,D,20170125,000000,25.5428,26.8911,25.5428,26.5354,24855580,0
+PTEN.US,D,20170126,000000,26.695,26.7781,25.9807,26.3066,5285661,0
+PTEN.US,D,20170127,000000,26.1105,26.4375,25.839,26.3442,3440914,0
+PTEN.US,D,20170130,000000,26.0927,26.2779,25.0129,25.4874,4301336,0
+PTEN.US,D,20170131,000000,25.3833,26.1283,25.1892,26.0927,4009174,0
+PTEN.US,D,20170201,000000,26.3442,26.6771,25.8916,26.4562,4366904,0
+PTEN.US,D,20170202,000000,26.6118,26.6118,25.5745,25.8114,3605391,0
+PTEN.US,D,20170203,000000,25.9421,26.5543,25.8946,26.2977,3664898,0
+PTEN.US,D,20170206,000000,26.3731,26.4632,25.7648,25.8965,3197061,0
+PTEN.US,D,20170207,000000,25.7836,25.7964,25.1516,25.1803,3556565,0
+PTEN.US,D,20170208,000000,24.9654,25.4586,23.9884,25.3833,7658862,0
+PTEN.US,D,20170209,000000,25.4487,26.6394,24.9,25.8965,5502027,0
+PTEN.US,D,20170210,000000,26.798,27.2101,25.9044,25.9421,3720470,0
+PTEN.US,D,20170213,000000,25.9421,26.7039,25.8291,26.6217,3636141,0
+PTEN.US,D,20170214,000000,26.8991,27.6807,26.8177,27.4102,6772901,0
+PTEN.US,D,20170215,000000,27.3201,27.4032,26.4632,26.5543,2780940,0
+PTEN.US,D,20170216,000000,26.5543,26.7138,25.7024,25.8203,2740874,0
+PTEN.US,D,20170217,000000,25.5518,25.9044,25.3209,25.5151,3490901,0
+PTEN.US,D,20170221,000000,25.8203,26.1016,25.6558,25.73,3129380,0
+PTEN.US,D,20170222,000000,25.5983,25.7024,25.115,25.1703,2649125,0
+PTEN.US,D,20170223,000000,25.5983,25.8589,25.2546,25.6468,4259805,0
+PTEN.US,D,20170224,000000,25.3209,25.4675,24.6542,24.8287,3414194,0
+PTEN.US,D,20170227,000000,25.3635,26.2215,25.0891,25.951,4432319,0
+PTEN.US,D,20170228,000000,25.73,26.055,25.5884,25.6934,3910449,0
+PTEN.US,D,20170301,000000,26.1649,26.7227,25.8965,26.4007,2910895,0
+PTEN.US,D,20170302,000000,26.1472,26.4375,25.7024,25.7202,2339056,0
+PTEN.US,D,20170303,000000,25.7558,26.3809,25.7558,25.8777,2163373,0
+PTEN.US,D,20170306,000000,25.738,25.8291,25.1793,25.7558,2902618,0
+PTEN.US,D,20170307,000000,25.849,25.9896,24.9464,24.9554,2545270,0
+PTEN.US,D,20170308,000000,24.7988,24.881,23.5675,23.6705,7239881,0
+PTEN.US,D,20170309,000000,23.299,23.6319,22.7869,23.4486,5636744,0
+PTEN.US,D,20170310,000000,23.5675,23.7855,23.2248,23.4952,2901173,0
+PTEN.US,D,20170313,000000,23.6507,23.8677,23.4308,23.7755,2621964,0
+PTEN.US,D,20170314,000000,23.4576,23.4576,22.348,23.2822,4404570,0
+PTEN.US,D,20170315,000000,23.942,24.5551,23.6805,24.3977,5410068,0
+PTEN.US,D,20170316,000000,24.4611,24.5829,23.9321,24.2114,2498490,0
+PTEN.US,D,20170317,000000,24.2036,24.4709,23.7855,23.9053,3565831,0
+PTEN.US,D,20170320,000000,23.7379,23.8211,23.2822,23.6131,2795209,0
+PTEN.US,D,20170321,000000,23.6705,23.6805,22.9642,23.188,3165189,0
+PTEN.US,D,20170322,000000,22.9721,23.2168,22.6858,22.8721,4894788,0
+PTEN.US,D,20170323,000000,22.7769,22.9968,22.2668,22.7968,4040173,0
+PTEN.US,D,20170324,000000,22.8345,23.1138,22.2619,22.3292,3918280,0
+PTEN.US,D,20170327,000000,21.7002,21.9399,21.2523,21.4654,6141930,0
+PTEN.US,D,20170328,000000,21.503,22.1073,21.4455,21.8279,5968315,0
+PTEN.US,D,20170329,000000,21.7615,22.3292,21.6516,22.2579,3546091,0
+PTEN.US,D,20170330,000000,22.4718,22.8245,22.2193,22.6096,3955127,0
+PTEN.US,D,20170331,000000,22.5709,22.7691,22.3976,22.5898,3149042,0
+PTEN.US,D,20170403,000000,22.7018,22.9453,22.3193,22.4896,3705820,0
+PTEN.US,D,20170404,000000,22.5155,22.9255,22.3024,22.6669,3913393,0
+PTEN.US,D,20170405,000000,23.2723,23.8815,22.9077,22.9543,6798795,0
+PTEN.US,D,20170406,000000,22.9821,23.5764,22.9751,23.5408,3433040,0
+PTEN.US,D,20170407,000000,23.5032,23.6745,23.0553,23.1217,2644424,0
+PTEN.US,D,20170410,000000,23.3456,23.8042,23.2168,23.7755,2577312,0
+PTEN.US,D,20170411,000000,23.6705,23.942,23.2346,23.838,2729609,0
+PTEN.US,D,20170412,000000,23.7657,23.9707,23.1217,23.2248,2708704,0
+PTEN.US,D,20170413,000000,23.1494,23.1782,22.1261,22.1548,4656668,0
+PTEN.US,D,20170417,000000,22.1914,22.3024,21.7804,22.0251,2949673,0
+PTEN.US,D,20170418,000000,21.8755,22.3579,21.6852,21.7714,3974549,0
+PTEN.US,D,20170419,000000,21.7714,21.9349,21.085,21.1523,3416965,0
+PTEN.US,D,20170420,000000,21.2237,21.2702,20.8036,20.8978,3379475,0
+PTEN.US,D,20170421,000000,20.8036,21.0374,20.229,20.9364,6554790,0
+PTEN.US,D,20170424,000000,21.0949,21.1781,20.759,20.7848,3233476,0
+PTEN.US,D,20170425,000000,20.8502,21.0561,20.5629,21.0464,4275695,0
+PTEN.US,D,20170426,000000,20.8699,21.6378,20.8313,21.4089,9068169,0
+PTEN.US,D,20170427,000000,20.8313,21.3484,18.851,20.4123,16810632,0
+PTEN.US,D,20170428,000000,20.759,20.9264,20.1428,20.1478,6339613,0
+PTEN.US,D,20170501,000000,20.2944,20.7125,20.013,20.4321,5921449,0
+PTEN.US,D,20170502,000000,20.6193,20.6758,19.7951,20.0982,3571587,0
+PTEN.US,D,20170503,000000,20.022,20.2479,19.7316,20.0982,4423262,0
+PTEN.US,D,20170504,000000,19.9298,20.0894,18.9521,19.2611,8122969,0
+PTEN.US,D,20170505,000000,19.3256,20.3123,19.271,20.2667,5431474,0
+PTEN.US,D,20170508,000000,20.3023,20.3023,19.7902,20.0418,4496318,0
+PTEN.US,D,20170509,000000,20.0605,20.0605,19.5356,19.8001,3550073,0
+PTEN.US,D,20170510,000000,19.9674,20.552,19.8387,20.1924,5275086,0
+PTEN.US,D,20170511,000000,20.4489,20.4667,19.7316,19.7655,3366354,0
+PTEN.US,D,20170512,000000,19.7316,19.7605,19.1938,19.3256,3531354,0
+PTEN.US,D,20170515,000000,20.0032,20.7501,19.8932,20.2101,6859790,0
+PTEN.US,D,20170516,000000,20.4023,20.5806,19.9912,20.3023,3585715,0
+PTEN.US,D,20170517,000000,20.1161,20.4321,19.9011,20.124,7188699,0
+PTEN.US,D,20170518,000000,19.8744,20.8214,19.7515,20.552,6352398,0
+PTEN.US,D,20170519,000000,20.8116,21.4852,20.6856,21.2424,6636077,0
+PTEN.US,D,20170522,000000,21.4455,21.4455,20.865,20.9165,3901298,0
+PTEN.US,D,20170523,000000,20.8699,20.8948,20.229,20.4579,3919324,0
+PTEN.US,D,20170524,000000,20.4223,20.9017,20.3489,20.5321,4475726,0
+PTEN.US,D,20170525,000000,20.4955,21.1375,19.4473,19.5356,6123942,0
+PTEN.US,D,20170526,000000,19.6129,20.129,19.6129,20.0318,5596130,0
+PTEN.US,D,20170530,000000,19.8655,20.0794,19.49,19.7605,4003525,0
+PTEN.US,D,20170531,000000,19.5851,19.9526,19.2988,19.8476,6493996,0
+PTEN.US,D,20170601,000000,19.9398,20.44,19.7416,20.229,5182636,0
+PTEN.US,D,20170602,000000,20.0695,20.1161,19.392,19.7229,5115993,0
+PTEN.US,D,20170605,000000,19.594,19.9942,19.49,19.9477,5119220,0
+PTEN.US,D,20170606,000000,19.7703,20.124,19.4643,20.0605,4643890,0
+PTEN.US,D,20170607,000000,19.8655,20.0695,18.0011,18.1417,8086887,0
+PTEN.US,D,20170608,000000,17.9545,18.5509,17.9545,18.533,4924355,0
+PTEN.US,D,20170609,000000,18.6529,19.6783,18.2161,19.2215,6142059,0
+PTEN.US,D,20170612,000000,19.4643,20.0518,19.28,19.3335,6433739,0
+PTEN.US,D,20170613,000000,19.381,20.0318,19.2414,19.9111,3645296,0
+PTEN.US,D,20170614,000000,19.8842,19.8842,18.5973,18.8401,6368492,0
+PTEN.US,D,20170615,000000,18.5973,18.8856,18.4527,18.6053,4334286,0
+PTEN.US,D,20170616,000000,18.7073,19.0362,18.5142,19.0185,6635330,0
+PTEN.US,D,20170619,000000,19.0551,19.1175,18.7263,19.0086,5696120,0
+PTEN.US,D,20170620,000000,18.6053,18.7263,17.8891,18.3735,5985839,0
+PTEN.US,D,20170621,000000,18.2537,18.3002,17.7573,18.1218,5826115,0
+PTEN.US,D,20170622,000000,18.2438,18.5737,17.9832,18.1863,4290815,0
+PTEN.US,D,20170623,000000,18.2626,18.5281,18.0852,18.3082,7035501,0
+PTEN.US,D,20170626,000000,18.43,18.744,18.2161,18.438,2457699,0
+PTEN.US,D,20170627,000000,18.4954,18.8115,18.3568,18.5687,3980273,0
+PTEN.US,D,20170628,000000,18.5973,18.9887,18.4865,18.6529,3856231,0
+PTEN.US,D,20170629,000000,18.7529,19.2601,18.6618,18.744,4185451,0
+PTEN.US,D,20170630,000000,18.8213,19.0729,18.6053,18.8115,3695790,0
+PTEN.US,D,20170703,000000,18.9322,19.5653,18.8303,19.4553,2548797,0
+PTEN.US,D,20170705,000000,19.2978,19.2978,18.6529,18.8401,4087792,0
+PTEN.US,D,20170706,000000,18.9689,19.1572,18.2814,18.3468,3338948,0
+PTEN.US,D,20170707,000000,18.2161,18.438,17.8227,18.43,2770037,0
+PTEN.US,D,20170710,000000,18.3082,18.6807,18.1774,18.6529,4391344,0
+PTEN.US,D,20170711,000000,18.6717,19.0908,18.43,18.8956,3660828,0
+PTEN.US,D,20170712,000000,19.1928,19.3513,18.4954,18.6439,3030643,0
+PTEN.US,D,20170713,000000,18.6618,19.0551,18.43,19.0362,3508950,0
+PTEN.US,D,20170714,000000,19.0362,19.1572,18.7529,19.0729,4165459,0
+PTEN.US,D,20170717,000000,18.9689,19.1086,18.7163,18.7163,3614466,0
+PTEN.US,D,20170718,000000,18.8956,18.9788,18.5509,18.85,4155224,0
+PTEN.US,D,20170719,000000,18.8679,20.1775,18.6667,20.0418,7448875,0
+PTEN.US,D,20170720,000000,20.2101,20.2567,19.3146,19.3612,4248973,0
+PTEN.US,D,20170721,000000,19.3246,19.5455,18.3568,18.4004,5954258,0
+PTEN.US,D,20170724,000000,18.5142,18.5876,17.6336,17.8703,6880601,0
+PTEN.US,D,20170725,000000,18.1218,18.7163,18.1031,18.3914,5221078,0
+PTEN.US,D,20170726,000000,18.533,18.6717,17.8623,18.4004,5119589,0
+PTEN.US,D,20170727,000000,18.533,19.1374,17.9248,18.1031,8228504,0
+PTEN.US,D,20170728,000000,18.0387,18.9045,17.9852,18.1863,4365545,0
+PTEN.US,D,20170731,000000,18.1774,18.4676,17.7573,18.0189,4425051,0
+PTEN.US,D,20170801,000000,17.9645,18.1318,17.592,17.9545,5244957,0
+PTEN.US,D,20170802,000000,17.8802,18.4766,17.469,18.3368,4989847,0
+PTEN.US,D,20170803,000000,18.318,18.4577,17.7871,17.9069,3782674,0
+PTEN.US,D,20170804,000000,18.0011,18.1218,17.6979,17.7871,3639711,0
+PTEN.US,D,20170807,000000,17.693,17.693,16.9392,17.0599,4949480,0
+PTEN.US,D,20170808,000000,16.9392,17.0035,16.5002,16.5754,4164726,0
+PTEN.US,D,20170809,000000,16.6776,16.7627,16.0743,16.1089,4533106,0
+PTEN.US,D,20170810,000000,15.8146,16.2129,15.6621,15.7186,5376681,0
+PTEN.US,D,20170811,000000,15.672,15.8672,15.6483,15.681,3880506,0
+PTEN.US,D,20170814,000000,15.7186,15.8394,15.4739,15.5027,2660730,0
+PTEN.US,D,20170815,000000,15.4225,15.4838,14.8132,15.1402,4360270,0
+PTEN.US,D,20170816,000000,15.1778,15.2054,14.405,14.4694,6027430,0
+PTEN.US,D,20170817,000000,14.3674,14.4794,14.2049,14.3852,6281219,0
+PTEN.US,D,20170818,000000,14.405,14.7963,14.2842,14.5635,5964437,0
+PTEN.US,D,20170821,000000,13.8176,14.5269,13.8176,14.3485,2430083,0
+PTEN.US,D,20170822,000000,14.4139,14.5269,14.2882,14.3584,2747455,0
+PTEN.US,D,20170823,000000,14.2931,14.6617,14.2456,14.5635,3245759,0
+PTEN.US,D,20170824,000000,14.4991,14.5081,14.1752,14.2188,3176622,0
+PTEN.US,D,20170825,000000,14.3198,14.8786,14.2752,14.7686,3970536,0
+PTEN.US,D,20170828,000000,14.8043,14.8508,14.2842,14.5447,4245218,0
+PTEN.US,D,20170829,000000,14.2931,14.6983,14.2931,14.619,3908916,0
+PTEN.US,D,20170830,000000,14.7686,14.7914,14.3951,14.721,5112957,0
+PTEN.US,D,20170831,000000,14.8984,14.9984,14.7309,14.8786,3088161,0
+PTEN.US,D,20170901,000000,14.8984,15.1212,14.6923,14.8508,2985847,0
+PTEN.US,D,20170905,000000,15.5115,16.0009,15.3283,15.8394,6794273,0
+PTEN.US,D,20170906,000000,16.0257,16.5567,15.9583,16.2417,6203261,0
+PTEN.US,D,20170907,000000,16.1555,16.3883,15.9503,16.2981,4244650,0
+PTEN.US,D,20170908,000000,16.2031,16.3823,15.677,15.8573,2775621,0
+PTEN.US,D,20170911,000000,15.9306,16.4318,15.8573,16.3883,4373634,0
+PTEN.US,D,20170912,000000,16.3784,16.8916,16.3427,16.6597,4668433,0
+PTEN.US,D,20170913,000000,16.8003,17.471,16.6131,16.9203,6087776,0
+PTEN.US,D,20170914,000000,17.0045,17.5295,16.9758,17.2125,5486143,0
+PTEN.US,D,20170915,000000,17.1837,17.4523,16.9489,17.4057,12812036,0
+PTEN.US,D,20170918,000000,17.377,17.589,17.0995,17.4523,5982086,0
+PTEN.US,D,20170919,000000,17.585,17.6583,17.1551,17.4234,4396894,0
+PTEN.US,D,20170920,000000,17.576,18.218,17.4324,18.1794,5846904,0
+PTEN.US,D,20170921,000000,17.7693,18.115,17.695,18.0605,3626280,0
+PTEN.US,D,20170922,000000,17.9376,18.2368,17.4424,18.218,3018849,0
+PTEN.US,D,20170925,000000,18.5271,19.2542,18.4796,19.0948,6433972,0
+PTEN.US,D,20170926,000000,19.068,19.279,18.8153,19.1413,4188759,0
+PTEN.US,D,20170927,000000,19.274,19.4047,19.0581,19.3751,4687608,0
+PTEN.US,D,20170928,000000,19.5009,19.7951,19.274,19.4316,4406673,0
+PTEN.US,D,20170929,000000,19.385,19.6356,19.283,19.5307,5412324,0
+PTEN.US,D,20171002,000000,19.0125,19.4939,18.8797,19.4316,4137588,0
+PTEN.US,D,20171003,000000,19.4939,19.5157,19.1868,19.3651,5971319,0
+PTEN.US,D,20171004,000000,19.3454,19.5504,19.2591,19.4127,4089008,0
+PTEN.US,D,20171005,000000,19.5207,19.9526,19.4513,19.8792,4444977,0
+PTEN.US,D,20171006,000000,19.4781,19.7366,19.2998,19.3553,3538458,0
+PTEN.US,D,20171009,000000,19.5703,19.7951,19.4415,19.6267,2675317,0
+PTEN.US,D,20171010,000000,20.1022,20.1478,19.5107,19.5405,2577114,0
+PTEN.US,D,20171011,000000,19.5989,19.8882,19.2454,19.8792,3563612,0
+PTEN.US,D,20171012,000000,19.4316,19.5802,18.964,19.1512,4260593,0
+PTEN.US,D,20171013,000000,19.385,19.6545,19.1037,19.1126,4260159,0
+PTEN.US,D,20171016,000000,19.3186,19.4316,19.0402,19.0492,2545340,0
+PTEN.US,D,20171017,000000,18.9828,19.1214,18.739,18.8709,4267860,0
+PTEN.US,D,20171018,000000,18.8896,18.9728,18.2091,18.2091,4462237,0
+PTEN.US,D,20171019,000000,18.0317,18.331,17.5196,17.6583,5459201,0
+PTEN.US,D,20171020,000000,17.7306,17.9278,17.4324,17.6493,3336571,0
+PTEN.US,D,20171023,000000,17.7306,17.8455,17.2738,17.2738,3564517,0
+PTEN.US,D,20171024,000000,17.4234,17.5196,17.052,17.0995,6020013,0
+PTEN.US,D,20171025,000000,17.052,17.1175,16.4646,16.7627,6686042,0
+PTEN.US,D,20171026,000000,17.2501,17.8555,16.0842,17.8059,8753268,0
+PTEN.US,D,20171027,000000,17.7493,18.535,17.5384,18.433,6450856,0
+PTEN.US,D,20171030,000000,18.4796,18.7955,18.2468,18.423,5352474,0
+PTEN.US,D,20171031,000000,18.423,18.5172,18.0605,18.4508,4903826,0
+PTEN.US,D,20171101,000000,18.8153,19.1037,18.5073,18.6083,4516678,0
+PTEN.US,D,20171102,000000,18.6846,18.8055,18.3844,18.5856,3013106,0
+PTEN.US,D,20171103,000000,18.5172,18.9927,18.5172,18.8996,3858918,0
+PTEN.US,D,20171106,000000,19.0304,19.6267,18.9272,19.6079,5995515,0
+PTEN.US,D,20171107,000000,19.3087,19.7466,19.2641,19.4316,4110366,0
+PTEN.US,D,20171108,000000,19.3454,19.6267,18.8342,19.2919,3491241,0
+PTEN.US,D,20171109,000000,19.2641,19.6079,19.1968,19.4781,3510833,0
+PTEN.US,D,20171110,000000,19.5107,19.6733,19.2067,19.4316,2593252,0
+PTEN.US,D,20171113,000000,19.3374,19.3553,19.1037,19.1968,2509507,0
+PTEN.US,D,20171114,000000,18.5816,19.1562,18.5816,18.5816,3207950,0
+PTEN.US,D,20171115,000000,18.4033,18.6133,17.8356,18.4181,3967210,0
+PTEN.US,D,20171116,000000,18.4131,18.8441,18.1892,18.3111,3082871,0
+PTEN.US,D,20171117,000000,18.433,18.8441,18.2943,18.6757,2336199,0
+PTEN.US,D,20171120,000000,18.5906,19.0026,18.3765,18.8996,2990889,0
+PTEN.US,D,20171121,000000,19.0492,19.274,18.6469,18.7302,2948775,0
+PTEN.US,D,20171122,000000,19.0026,19.2998,18.8253,19.0848,2503660,0
+PTEN.US,D,20171124,000000,19.2067,19.3553,19.0719,19.1126,1093526,0
+PTEN.US,D,20171127,000000,18.9175,18.9551,18.4796,18.535,2385823,0
+PTEN.US,D,20171128,000000,18.5816,18.7767,18.3398,18.739,3528466,0
+PTEN.US,D,20171129,000000,18.7302,19.17,18.6657,19.1126,2712165,0
+PTEN.US,D,20171130,000000,19.3087,20.5679,19.3087,20.1379,4789736,0
+PTEN.US,D,20171201,000000,20.4638,20.7372,20.0468,20.5004,5060231,0
+PTEN.US,D,20171204,000000,20.4361,20.9888,20.2527,20.3727,5028648,0
+PTEN.US,D,20171205,000000,20.4183,20.5876,19.7852,19.8238,2584252,0
+PTEN.US,D,20171206,000000,19.7951,19.8476,19.3751,19.6079,2629119,0
+PTEN.US,D,20171207,000000,19.7466,20.2627,19.5802,20.1379,4006638,0
+PTEN.US,D,20171208,000000,20.4569,20.4569,19.8972,20.1874,3744114,0
+PTEN.US,D,20171211,000000,20.2915,20.8382,19.9724,20.8106,2797389,0
+PTEN.US,D,20171212,000000,20.9344,20.9799,20.3954,20.4648,2860789,0
+PTEN.US,D,20171213,000000,20.4747,20.5599,19.8436,19.8972,3027629,0
+PTEN.US,D,20171214,000000,19.7753,20.0082,19.2444,19.2631,2858028,0
+PTEN.US,D,20171215,000000,19.3651,19.5009,19.1076,19.2245,6143891,0
+PTEN.US,D,20171218,000000,19.3176,19.699,19.2444,19.6179,2717647,0
+PTEN.US,D,20171219,000000,19.6633,20.0567,19.6455,20.0518,2909534,0
+PTEN.US,D,20171220,000000,20.3459,20.9384,20.0645,20.8194,3023080,0
+PTEN.US,D,20171221,000000,20.8194,21.7169,20.7571,21.4465,4140122,0
+PTEN.US,D,20171222,000000,21.0175,21.4763,21.0175,21.0939,3514951,0
+PTEN.US,D,20171226,000000,20.9344,21.495,20.9145,21.4564,2229562,0
+PTEN.US,D,20171227,000000,21.389,21.5219,21.1573,21.4267,1237744,0
+PTEN.US,D,20171228,000000,21.504,21.5119,21.1315,21.1573,1273227,0
+PTEN.US,D,20171229,000000,21.2316,21.5316,20.6926,21.4862,2338314,0
+PTEN.US,D,20180102,000000,21.5872,21.7042,21.2603,21.6426,2728383,0
+PTEN.US,D,20180103,000000,21.7922,22.0993,21.5872,21.9141,2594850,0
+PTEN.US,D,20180104,000000,22.036,22.1181,21.6912,22.0557,3400473,0
+PTEN.US,D,20180105,000000,22.0805,22.1757,21.7824,22.1181,2622132,0
+PTEN.US,D,20180108,000000,22.1281,22.7869,22.1083,22.6908,2615850,0
+PTEN.US,D,20180109,000000,22.7918,22.9207,21.7625,22.0092,6494478,0
+PTEN.US,D,20180110,000000,22.1469,22.4154,21.8299,22.2311,4309929,0
+PTEN.US,D,20180111,000000,22.3709,23.2664,22.0993,23.0643,4301465,0
+PTEN.US,D,20180112,000000,23.1187,23.2584,22.7968,23.0643,3969667,0
+PTEN.US,D,20180116,000000,23.2584,23.3693,22.4282,22.448,3878094,0
+PTEN.US,D,20180117,000000,22.6046,22.8017,22.3709,22.662,2683686,0
+PTEN.US,D,20180118,000000,22.6719,22.9503,22.2678,22.2975,2549561,0
+PTEN.US,D,20180119,000000,22.0993,22.9968,21.9419,22.8571,3162993,0
+PTEN.US,D,20180122,000000,22.9771,23.1039,22.0637,22.7344,6649625,0
+PTEN.US,D,20180123,000000,22.8384,23.0999,22.5848,22.8958,3441860,0
+PTEN.US,D,20180124,000000,22.9405,23.0553,22.0557,22.4282,3869068,0
+PTEN.US,D,20180125,000000,22.7443,22.9593,22.4282,22.6145,3126552,0
+PTEN.US,D,20180126,000000,22.7245,22.9968,22.2678,22.9405,2025759,0
+PTEN.US,D,20180129,000000,22.7245,22.9771,22.3352,22.6432,2283519,0
+PTEN.US,D,20180130,000000,22.2876,22.4659,21.7002,22.448,3063108,0
+PTEN.US,D,20180131,000000,22.5283,22.5758,21.7448,22.0557,3722187,0
+PTEN.US,D,20180201,000000,22.1667,22.9871,21.9419,22.9305,3659328,0
+PTEN.US,D,20180202,000000,22.4659,22.6719,21.4169,21.5119,4697869,0
+PTEN.US,D,20180205,000000,21.1315,21.8299,20.5599,20.7006,5021385,0
+PTEN.US,D,20180206,000000,20.017,21.5684,19.9526,21.4366,3726032,0
+PTEN.US,D,20180207,000000,21.399,21.7071,20.3737,20.3826,4858732,0
+PTEN.US,D,20180208,000000,20.337,20.9145,17.2709,17.469,16438733,0
+PTEN.US,D,20180209,000000,17.693,17.8039,15.7048,16.845,13688602,0
+PTEN.US,D,20180212,000000,17.0778,17.2472,16.6101,16.9459,4719448,0
+PTEN.US,D,20180213,000000,16.7786,16.8806,16.2288,16.62,4800166,0
+PTEN.US,D,20180214,000000,16.6013,17.2808,16.516,17.0876,5993022,0
+PTEN.US,D,20180215,000000,17.1055,17.2372,16.1149,17.1907,7787041,0
+PTEN.US,D,20180216,000000,17.0679,17.366,16.5537,16.8886,4792632,0
+PTEN.US,D,20180220,000000,16.8806,17.1441,16.5834,16.7697,3088762,0
+PTEN.US,D,20180221,000000,16.7043,17.5126,16.5448,16.742,3735350,0
+PTEN.US,D,20180222,000000,16.9549,17.9753,16.9549,17.6206,5641643,0
+PTEN.US,D,20180223,000000,17.7286,18.3012,17.6286,18.2923,4576123,0
+PTEN.US,D,20180226,000000,18.4597,18.4974,17.9356,18.4884,4443090,0
+PTEN.US,D,20180227,000000,18.0675,18.5806,17.7098,17.7197,6744370,0
+PTEN.US,D,20180228,000000,17.8713,17.8713,16.8549,16.8707,5367279,0
+PTEN.US,D,20180301,000000,16.8549,17.479,16.6954,17.2105,3478689,0
+PTEN.US,D,20180302,000000,17.0015,17.6206,16.6844,17.5562,2994460,0
+PTEN.US,D,20180305,000000,17.3948,18.1972,17.3948,17.9455,2759803,0
+PTEN.US,D,20180306,000000,18.1228,18.2448,17.7475,18.0952,2669210,0
+PTEN.US,D,20180307,000000,17.8337,18.1497,17.4592,17.7772,3101825,0
+PTEN.US,D,20180308,000000,17.8535,18.2348,17.7197,18.1873,4467917,0
+PTEN.US,D,20180309,000000,18.4884,18.9927,18.3656,18.6282,3365356,0
+PTEN.US,D,20180312,000000,18.5627,18.6846,18.217,18.432,2762574,0
+PTEN.US,D,20180313,000000,18.4974,18.5906,17.9258,18.0298,2138396,0
+PTEN.US,D,20180314,000000,18.1873,18.319,17.9079,18.0397,2160343,0
+PTEN.US,D,20180315,000000,18.1131,18.3012,17.2631,17.3562,2679721,0
+PTEN.US,D,20180316,000000,17.4879,17.9,17.374,17.7098,4143887,0
+PTEN.US,D,20180319,000000,17.5641,17.7019,17.1135,17.3838,2123154,0
+PTEN.US,D,20180320,000000,17.5266,17.7197,17.3562,17.591,4161824,0
+PTEN.US,D,20180321,000000,17.8139,18.6657,17.6474,18.5261,2679467,0
+PTEN.US,D,20180322,000000,18.1972,18.4597,17.6732,17.6732,2697943,0
+PTEN.US,D,20180323,000000,17.7949,17.9753,17.1382,17.1521,5751607,0
+PTEN.US,D,20180326,000000,17.374,17.4592,16.6131,16.9905,5149531,0
+PTEN.US,D,20180327,000000,17.161,17.2898,16.1495,16.3189,3948741,0
+PTEN.US,D,20180328,000000,16.3001,16.4794,16.0049,16.0683,5327524,0
+PTEN.US,D,20180329,000000,16.1495,16.4973,16.0198,16.3645,4869834,0
+PTEN.US,D,20180402,000000,16.1129,16.3566,15.5234,15.8336,3120272,0
+PTEN.US,D,20180403,000000,15.9999,16.2456,15.7691,16.1693,3351725,0
+PTEN.US,D,20180404,000000,15.7592,16.1495,15.7018,16.1049,2543160,0
+PTEN.US,D,20180405,000000,16.2367,16.9063,16.1981,16.6558,3735530,0
+PTEN.US,D,20180406,000000,16.4607,16.7776,16.1415,16.4121,2754755,0
+PTEN.US,D,20180409,000000,16.5814,16.7509,16.3377,16.5141,3589118,0
+PTEN.US,D,20180410,000000,16.8796,17.7386,16.7776,17.4493,3344272,0
+PTEN.US,D,20180411,000000,18.0099,18.2497,17.2709,18.0099,4605401,0
+PTEN.US,D,20180412,000000,18.0199,18.329,17.7475,18.1774,3552595,0
+PTEN.US,D,20180413,000000,18.5717,18.8946,18.319,18.7015,3354969,0
+PTEN.US,D,20180416,000000,18.7955,18.9551,18.5162,18.7015,3496448,0
+PTEN.US,D,20180417,000000,18.739,18.9224,18.6381,18.8709,2189242,0
+PTEN.US,D,20180418,000000,19.1413,19.587,19.0768,19.274,3149923,0
+PTEN.US,D,20180419,000000,18.9927,19.274,18.6182,18.9728,3570620,0
+PTEN.US,D,20180420,000000,18.8055,18.8055,18.3488,18.6846,3304039,0
+PTEN.US,D,20180423,000000,18.5816,18.8709,18.3666,18.739,2635580,0
+PTEN.US,D,20180424,000000,18.853,18.9927,18.1546,18.3586,3100155,0
+PTEN.US,D,20180425,000000,18.3388,18.6282,17.9931,18.5627,4113858,0
+PTEN.US,D,20180426,000000,18.7856,19.8625,18.7015,19.7296,5910051,0
+PTEN.US,D,20180427,000000,19.7872,20.1696,19.6197,19.7485,4045713,0
+PTEN.US,D,20180430,000000,19.7971,20.1398,19.7099,20.019,3483322,0
+PTEN.US,D,20180501,000000,19.8982,20.0954,19.4047,20.0954,3404774,0
+PTEN.US,D,20180502,000000,20.1131,20.6669,20.0764,20.4023,3642345,0
+PTEN.US,D,20180503,000000,20.2547,20.44,19.9368,20.3003,3852970,0
+PTEN.US,D,20180504,000000,20.227,20.7175,20.0954,20.4777,4635956,0
+PTEN.US,D,20180507,000000,20.8323,21.5723,20.5719,20.6282,3989018,0
+PTEN.US,D,20180508,000000,20.5916,21.0295,20.3003,20.9829,4529804,0
+PTEN.US,D,20180509,000000,21.2257,21.6753,20.7768,20.7956,4920797,0
+PTEN.US,D,20180510,000000,20.8908,21.2633,20.7768,21.1444,3761521,0
+PTEN.US,D,20180511,000000,21.087,21.3287,21.0008,21.1147,2152987,0
+PTEN.US,D,20180514,000000,21.2444,21.4505,21.077,21.3287,3192267,0
+PTEN.US,D,20180515,000000,21.2157,21.506,21.0484,21.4802,2698940,0
+PTEN.US,D,20180516,000000,21.499,22.0171,21.2999,21.7308,3858011,0
+PTEN.US,D,20180517,000000,21.7665,22.4242,21.7665,22.0845,3930536,0
+PTEN.US,D,20180518,000000,22.0033,22.1608,21.393,21.506,2717722,0
+PTEN.US,D,20180521,000000,21.6952,21.7308,21.2395,21.5635,4240522,0
+PTEN.US,D,20180522,000000,21.6664,21.8012,20.7312,20.973,3620771,0
+PTEN.US,D,20180523,000000,20.76,21.0484,20.6105,20.8224,2909261,0
+PTEN.US,D,20180524,000000,20.44,20.7135,20.3627,20.5629,2546759,0
+PTEN.US,D,20180525,000000,20.121,20.1696,19.3661,19.6287,4066051,0
+PTEN.US,D,20180529,000000,19.3661,19.7296,19.1868,19.4236,2534057,0
+PTEN.US,D,20180530,000000,19.591,20.3856,19.4871,19.9646,2973751,0
+PTEN.US,D,20180531,000000,19.7485,19.9922,19.283,19.3285,3775405,0
+PTEN.US,D,20180601,000000,19.8625,19.8625,17.9931,18.2249,6912312,0
+PTEN.US,D,20180604,000000,18.2923,18.2923,17.4127,17.6831,5109371,0
+PTEN.US,D,20180605,000000,17.5552,18.1228,17.2898,17.9258,4934030,0
+PTEN.US,D,20180606,000000,17.9555,18.0496,17.692,17.9079,4229019,0
+PTEN.US,D,20180607,000000,18.0397,18.7689,17.9753,18.545,4619400,0
+PTEN.US,D,20180608,000000,18.4607,18.6677,17.4483,17.5058,6638707,0
+PTEN.US,D,20180611,000000,17.4117,17.6969,17.2075,17.4968,4377565,0
+PTEN.US,D,20180612,000000,17.5444,17.7673,17.2709,17.5156,6242793,0
+PTEN.US,D,20180613,000000,17.5444,17.9356,17.5344,17.7475,5479527,0
+PTEN.US,D,20180614,000000,17.9,18.0249,17.4968,17.5058,3630108,0
+PTEN.US,D,20180615,000000,17.3264,17.3651,16.6666,16.7657,6960540,0
+PTEN.US,D,20180618,000000,16.6528,17.1214,16.625,16.6528,3711548,0
+PTEN.US,D,20180619,000000,16.4191,16.9143,16.3902,16.7836,4381423,0
+PTEN.US,D,20180620,000000,16.842,17.1125,16.6904,17.0273,3012206,0
+PTEN.US,D,20180621,000000,16.9143,16.9985,16.625,16.728,3357634,0
+PTEN.US,D,20180622,000000,17.5444,17.9842,16.8331,16.9143,6810124,0
+PTEN.US,D,20180625,000000,16.8232,16.9609,16.2417,16.5032,3130604,0
+PTEN.US,D,20180626,000000,16.5032,16.8856,16.3387,16.7746,2302935,0
+PTEN.US,D,20180627,000000,17.2442,17.9733,17.1411,17.5058,5606766,0
+PTEN.US,D,20180628,000000,17.4384,17.5999,17.0085,17.1312,3644416,0
+PTEN.US,D,20180629,000000,17.1125,17.3264,16.8519,16.8598,2714186,0
+PTEN.US,D,20180702,000000,16.738,16.738,16.1842,16.2515,3632561,0
+PTEN.US,D,20180703,000000,16.4577,16.9242,16.4288,16.6806,2264241,0
+PTEN.US,D,20180705,000000,16.8232,16.943,16.5874,16.625,2274266,0
+PTEN.US,D,20180706,000000,16.2981,16.9698,16.1376,16.9342,3586437,0
+PTEN.US,D,20180709,000000,17.0173,17.7098,17.0085,17.5999,2997738,0
+PTEN.US,D,20180710,000000,17.8713,18.0675,17.2442,17.5156,2335880,0
+PTEN.US,D,20180711,000000,17.2987,17.59,16.4091,16.5784,3956582,0
+PTEN.US,D,20180712,000000,16.7192,16.8232,16.1278,16.3526,3205886,0
+PTEN.US,D,20180713,000000,16.2792,16.3992,15.8752,16.1842,2935003,0
+PTEN.US,D,20180716,000000,15.9207,16.1455,15.574,16.1278,3124739,0
+PTEN.US,D,20180717,000000,16.0544,16.1009,15.773,15.9871,3710179,0
+PTEN.US,D,20180718,000000,15.9306,16.2129,15.6324,16.0059,3340314,0
+PTEN.US,D,20180719,000000,15.9118,16.0693,15.7444,15.885,3067777,0
+PTEN.US,D,20180720,000000,15.9583,16.0158,15.7067,15.8286,2962631,0
+PTEN.US,D,20180723,000000,15.9118,15.9118,14.6577,14.9489,6720134,0
+PTEN.US,D,20180724,000000,15.034,15.4382,14.8626,15.1728,6979222,0
+PTEN.US,D,20180725,000000,15.2292,15.2559,14.94,15.1628,5922963,0
+PTEN.US,D,20180726,000000,14.3773,15.3045,13.6749,15.0252,10374240,0
+PTEN.US,D,20180727,000000,15.3897,16.1555,15.3421,15.895,5826094,0
+PTEN.US,D,20180730,000000,15.9969,16.4091,15.9782,15.9969,4067547,0
+PTEN.US,D,20180731,000000,15.9118,16.1693,15.5691,16.1089,3834325,0
+PTEN.US,D,20180801,000000,15.885,16.2605,15.7166,16.1009,2892685,0
+PTEN.US,D,20180802,000000,15.8484,16.0842,15.6224,15.679,2838460,0
+PTEN.US,D,20180803,000000,15.6027,16.1605,15.5472,15.6513,2385493,0
+PTEN.US,D,20180806,000000,15.7256,15.9028,15.5561,15.6324,2229842,0
+PTEN.US,D,20180807,000000,15.885,16.0257,15.6612,15.7344,2349376,0
+PTEN.US,D,20180808,000000,15.5472,15.9583,15.4631,15.7543,2791483,0
+PTEN.US,D,20180809,000000,15.7344,15.8176,15.5383,15.6224,3209639,0
+PTEN.US,D,20180810,000000,15.6513,15.9078,15.5195,15.8484,2204579,0
+PTEN.US,D,20180813,000000,15.8484,16.0059,15.679,15.7642,2443749,0
+PTEN.US,D,20180814,000000,15.895,16.2417,15.895,16.0643,2619831,0
+PTEN.US,D,20180815,000000,15.895,15.9871,14.724,15.3699,5110851,0
+PTEN.US,D,20180816,000000,15.5007,15.8385,15.4185,15.5007,2879526,0
+PTEN.US,D,20180817,000000,15.5561,15.9969,15.4818,15.9118,2541596,0
+PTEN.US,D,20180820,000000,15.9503,16.2466,15.885,16.2129,3066867,0
+PTEN.US,D,20180821,000000,16.4665,16.8826,16.4288,16.5874,3767077,0
+PTEN.US,D,20180822,000000,16.6904,16.8519,16.52,16.6617,1941892,0
+PTEN.US,D,20180823,000000,16.5587,16.6528,16.3348,16.3427,2148127,0
+PTEN.US,D,20180824,000000,16.4764,16.633,16.3061,16.3705,2890982,0
+PTEN.US,D,20180827,000000,16.3705,16.842,16.3705,16.625,3103640,0
+PTEN.US,D,20180828,000000,16.6528,16.842,16.2179,16.3902,2697521,0
+PTEN.US,D,20180829,000000,16.4487,16.6806,16.3061,16.5874,1562874,0
+PTEN.US,D,20180830,000000,16.5398,16.5784,15.7929,16.2129,7229702,0
+PTEN.US,D,20180831,000000,16.1555,16.1555,15.885,16.0455,2959936,0
+PTEN.US,D,20180904,000000,16.1009,16.2417,15.895,16.1555,1795622,0
+PTEN.US,D,20180905,000000,15.9871,16.0544,15.3877,15.4531,4556811,0
+PTEN.US,D,20180906,000000,15.3679,15.7057,15.0312,15.1708,4278306,0
+PTEN.US,D,20180907,000000,14.937,15.2084,14.6547,15.0668,2890124,0
+PTEN.US,D,20180910,000000,15.1232,15.3779,15.041,15.1896,1619681,0
+PTEN.US,D,20180911,000000,15.2084,16.0406,15.0578,15.884,3886539,0
+PTEN.US,D,20180912,000000,16.1009,16.6439,15.781,16.5042,3739095,0
+PTEN.US,D,20180913,000000,16.4587,16.6161,16.2327,16.2892,2761294,0
+PTEN.US,D,20180914,000000,16.2129,16.9063,16.1743,16.5508,2579979,0
+PTEN.US,D,20180917,000000,16.5884,16.7004,15.8474,15.9583,2633752,0
+PTEN.US,D,20180918,000000,16.2515,16.6626,16.1743,16.3912,3142365,0
+PTEN.US,D,20180919,000000,16.4101,17.0768,16.3813,16.7954,2750970,0
+PTEN.US,D,20180920,000000,17.0005,17.1332,16.6914,16.7954,1848551,0
+PTEN.US,D,20180921,000000,16.8796,17.1005,16.7201,16.7954,3481567,0
+PTEN.US,D,20180924,000000,16.9817,17.2651,16.5508,16.6161,2622394,0
+PTEN.US,D,20180925,000000,16.8053,17.0481,16.6161,16.625,2124590,0
+PTEN.US,D,20180926,000000,16.4497,16.521,16.1089,16.2327,2942374,0
+PTEN.US,D,20180927,000000,16.2892,16.2892,15.772,16.0455,5054079,0
+PTEN.US,D,20180928,000000,15.9493,16.4774,15.894,16.0643,2582774,0
+PTEN.US,D,20181001,000000,16.1455,16.7954,15.9583,16.729,2499143,0
+PTEN.US,D,20181002,000000,16.7766,16.9905,16.5696,16.6073,3336254,0
+PTEN.US,D,20181003,000000,16.6538,16.8836,16.3715,16.739,3906623,0
+PTEN.US,D,20181004,000000,16.6914,16.9449,16.3526,16.5696,2579151,0
+PTEN.US,D,20181005,000000,16.6538,17.0005,16.5131,16.729,2675937,0
+PTEN.US,D,20181008,000000,16.531,16.9163,16.4201,16.7677,2203499,0
+PTEN.US,D,20181009,000000,16.8539,17.1234,16.629,16.8539,1960306,0
+PTEN.US,D,20181010,000000,16.844,16.844,15.6968,15.7246,4161566,0
+PTEN.US,D,20181011,000000,15.4362,16.0842,15.1708,15.4798,3260086,0
+PTEN.US,D,20181012,000000,15.8019,15.8752,15.1232,15.5175,3376999,0
+PTEN.US,D,20181015,000000,15.6314,16.0257,15.3214,15.792,2499211,0
+PTEN.US,D,20181016,000000,15.9108,16.0257,15.6503,15.9108,1904840,0
+PTEN.US,D,20181017,000000,15.7334,15.8474,15.4362,15.5641,1993150,0
+PTEN.US,D,20181018,000000,15.3401,15.5077,15.0756,15.2838,1901688,0
+PTEN.US,D,20181019,000000,15.2539,15.678,15.0232,15.1807,1862567,0
+PTEN.US,D,20181022,000000,15.1807,15.2084,14.6824,14.7587,2686396,0
+PTEN.US,D,20181023,000000,14.3049,14.3921,13.7165,13.988,4266210,0
+PTEN.US,D,20181024,000000,14.1485,14.1485,13.0399,13.0884,5276880,0
+PTEN.US,D,20181025,000000,13.7066,14.5337,13.2092,14.3545,10877369,0
+PTEN.US,D,20181026,000000,14.195,15.3877,13.9583,15.1995,7481058,0
+PTEN.US,D,20181029,000000,15.3313,15.3501,14.514,14.7101,5397371,0
+PTEN.US,D,20181030,000000,14.6824,15.2639,14.5239,15.2362,5246440,0
+PTEN.US,D,20181031,000000,15.3679,15.8414,15.3214,15.6214,4685288,0
+PTEN.US,D,20181101,000000,15.7632,15.9493,15.2322,15.5077,3933055,0
+PTEN.US,D,20181102,000000,15.6214,15.8474,15.1846,15.2639,2857856,0
+PTEN.US,D,20181105,000000,15.4531,16.1376,15.3977,16.1179,4227655,0
+PTEN.US,D,20181106,000000,16.1455,16.3526,15.6214,15.9018,2326706,0
+PTEN.US,D,20181107,000000,16.1654,16.2792,15.6503,15.894,1734317,0
+PTEN.US,D,20181108,000000,15.772,15.8553,15.3977,15.4531,2124113,0
+PTEN.US,D,20181109,000000,15.1708,15.4362,14.6497,15.142,3033514,0
+PTEN.US,D,20181112,000000,15.3401,15.3779,14.5893,14.6171,2078526,0
+PTEN.US,D,20181113,000000,14.5893,14.7488,13.7353,13.7898,5279205,0
+PTEN.US,D,20181114,000000,14.195,14.4109,13.6591,13.876,3373673,0
+PTEN.US,D,20181115,000000,13.7443,14.3445,13.7353,14.1672,3664332,0
+PTEN.US,D,20181116,000000,14.2228,14.4862,14.0266,14.4288,2379051,0
+PTEN.US,D,20181119,000000,14.2406,14.6774,14.2406,14.5427,2583819,0
+PTEN.US,D,20181120,000000,14.2049,14.2049,13.3796,13.5352,2869747,0
+PTEN.US,D,20181121,000000,13.7165,14.0029,13.6887,13.7443,2263627,0
+PTEN.US,D,20181123,000000,13.1706,13.4352,13.0686,13.2192,1025742,0
+PTEN.US,D,20181126,000000,13.3876,13.9394,13.3688,13.8859,3194020,0
+PTEN.US,D,20181127,000000,13.7898,14.195,13.6411,13.7353,3286666,0
+PTEN.US,D,20181128,000000,13.7541,14.0078,13.238,13.988,3657951,0
+PTEN.US,D,20181129,000000,13.968,14.195,13.7809,13.8373,2618712,0
+PTEN.US,D,20181130,000000,13.5184,13.5838,12.8903,13.031,6657717,0
+PTEN.US,D,20181203,000000,13.5441,13.7265,13.2242,13.6591,3663320,0
+PTEN.US,D,20181204,000000,13.669,13.8661,12.7585,12.7863,3497377,0
+PTEN.US,D,20181206,000000,12.3831,12.5208,11.8164,12.0691,5610922,0
+PTEN.US,D,20181207,000000,12.391,12.9359,12.1265,12.2493,4230122,0
+PTEN.US,D,20181210,000000,12.2029,12.2682,11.7114,11.8354,4236212,0
+PTEN.US,D,20181211,000000,12.1265,12.1265,11.5548,11.864,3733721,0
+PTEN.US,D,20181212,000000,12.0235,12.6842,12.0235,12.4286,3252464,0
+PTEN.US,D,20181213,000000,12.3632,12.3881,11.8304,11.9115,3152106,0
+PTEN.US,D,20181214,000000,11.7292,11.864,11.5252,11.5738,2762331,0
+PTEN.US,D,20181217,000000,11.5351,11.9868,11.3549,11.3935,3916256,0
+PTEN.US,D,20181218,000000,11.3835,11.4579,10.169,10.9971,5366488,0
+PTEN.US,D,20181219,000000,10.8852,11.0913,9.97979,10.1601,4575204,0
+PTEN.US,D,20181220,000000,10.0848,10.5079,9.60433,9.68951,11088774,0
+PTEN.US,D,20181221,000000,9.6608,9.74996,9.34071,9.41412,6904887,0
+PTEN.US,D,20181224,000000,9.27443,9.63305,9.08661,9.10435,2405649,0
+PTEN.US,D,20181226,000000,9.11385,9.86883,8.93534,9.84902,4818652,0
+PTEN.US,D,20181227,000000,9.60433,9.79255,9.27443,9.68951,5243417,0
+PTEN.US,D,20181228,000000,9.89756,10.0075,9.60433,9.70637,4139562,0
+PTEN.US,D,20181231,000000,9.78265,9.78265,9.2471,9.745,5312300,0
+PTEN.US,D,20190102,000000,9.44384,10.2156,9.27443,9.98875,3847837,0
+PTEN.US,D,20190103,000000,9.99761,10.6118,9.80147,10.2453,4149612,0
+PTEN.US,D,20190104,000000,10.5652,10.9585,10.4513,10.7912,7483007,0
+PTEN.US,D,20190107,000000,10.8288,11.2409,10.6802,11.015,4860038,0
+PTEN.US,D,20190108,000000,11.335,11.4579,10.9774,11.1101,4006428,0
+PTEN.US,D,20190109,000000,11.2507,12.0323,11.0626,11.9413,5434120,0
+PTEN.US,D,20190110,000000,11.8075,12.288,11.7254,12.0235,6536437,0
+PTEN.US,D,20190111,000000,11.9115,12.0889,11.6857,11.977,3909021,0
+PTEN.US,D,20190114,000000,11.8264,12.3069,11.7778,12.0235,3429219,0
+PTEN.US,D,20190115,000000,12.1839,12.3316,11.9115,12.0136,3720767,0
+PTEN.US,D,20190116,000000,11.977,12.1017,11.7689,11.8828,3738141,0
+PTEN.US,D,20190117,000000,11.4876,11.874,11.1299,11.7778,6535599,0
+PTEN.US,D,20190118,000000,11.8828,12.1265,11.8828,12.1067,3259410,0
+PTEN.US,D,20190122,000000,11.9016,11.9601,11.2053,11.44,3667347,0
+PTEN.US,D,20190123,000000,11.4876,11.6232,10.6951,10.7912,5232955,0
+PTEN.US,D,20190124,000000,10.7812,11.2329,10.7228,11.0437,3415382,0
+PTEN.US,D,20190125,000000,11.1784,11.4301,11.0437,11.2993,7012735,0
+PTEN.US,D,20190128,000000,11.024,11.3162,10.914,10.9585,3025757,0
+PTEN.US,D,20190129,000000,11.1399,11.4826,11.0626,11.1101,3282265,0
+PTEN.US,D,20190130,000000,11.2607,11.5826,10.7614,11.44,6024640,0
+PTEN.US,D,20190131,000000,11.4776,11.7114,11.2755,11.4202,5577130,0
+PTEN.US,D,20190201,000000,11.4579,12.0889,11.2507,11.8441,3861466,0
+PTEN.US,D,20190204,000000,11.7204,12.1939,11.5826,12.1364,4302482,0
+PTEN.US,D,20190205,000000,12.0136,12.3544,11.968,12.0057,2744870,0
+PTEN.US,D,20190206,000000,11.9413,12.1167,11.759,11.9868,3944617,0
+PTEN.US,D,20190207,000000,11.6183,12.608,11.3835,12.0513,6129160,0
+PTEN.US,D,20190208,000000,12.0413,12.3365,11.6372,11.9413,4340392,0
+PTEN.US,D,20190211,000000,11.759,12.396,11.6372,12.2979,5252927,0
+PTEN.US,D,20190212,000000,12.5019,12.9457,12.5019,12.6842,4358121,0
+PTEN.US,D,20190213,000000,12.7764,13.0597,12.6328,12.7863,2255451,0
+PTEN.US,D,20190214,000000,12.7764,13.1439,12.7447,12.9657,3259949,0
+PTEN.US,D,20190215,000000,13.134,13.5857,13.1152,13.5659,4336221,0
+PTEN.US,D,20190219,000000,13.5293,13.8027,13.4738,13.6155,3299284,0
+PTEN.US,D,20190220,000000,13.6055,13.8403,13.447,13.4838,4505527,0
+PTEN.US,D,20190221,000000,13.4183,13.5244,12.9953,13.0795,3449999,0
+PTEN.US,D,20190222,000000,13.2846,13.3322,12.9457,13.1617,2892777,0
+PTEN.US,D,20190225,000000,13.134,13.4183,13.0795,13.3509,3221433,0
+PTEN.US,D,20190226,000000,13.2756,13.4738,12.7913,12.824,3426162,0
+PTEN.US,D,20190227,000000,12.8517,13.0597,12.7447,12.7764,3470675,0
+PTEN.US,D,20190228,000000,12.7961,12.7961,12.1413,12.4842,4137097,0
+PTEN.US,D,20190301,000000,12.5396,12.8983,12.4752,12.7209,4049087,0
+PTEN.US,D,20190304,000000,12.824,13.0319,12.6208,12.9557,3102045,0
+PTEN.US,D,20190305,000000,12.9755,13.0597,12.5594,12.6754,3653311,0
+PTEN.US,D,20190306,000000,12.5009,12.599,12.1919,12.2484,3288365,0
+PTEN.US,D,20190307,000000,12.2672,12.3534,11.9096,12.2206,6765907,0
+PTEN.US,D,20190308,000000,11.967,12.1443,11.653,12.0493,2691369,0
+PTEN.US,D,20190311,000000,12.2019,12.5694,12.1533,12.4564,2579819,0
+PTEN.US,D,20190312,000000,12.5208,12.8913,12.4643,12.8328,2658853,0
+PTEN.US,D,20190313,000000,12.9864,13.2311,12.9666,13.1449,2822828,0
+PTEN.US,D,20190314,000000,13.1925,13.4955,13.1925,13.2965,2737923,0
+PTEN.US,D,20190315,000000,13.2222,13.3728,13.0904,13.126,3820013,0
+PTEN.US,D,20190318,000000,13.1539,13.6749,13.1539,13.6185,2520570,0
+PTEN.US,D,20190319,000000,13.7413,13.8344,13.4104,13.4955,2316344,0
+PTEN.US,D,20190320,000000,13.4955,13.9662,13.4104,13.7501,1856865,0
+PTEN.US,D,20190321,000000,13.665,13.9186,13.6284,13.8533,1838938,0
+PTEN.US,D,20190322,000000,13.6561,13.7323,13.0419,13.0706,3667858,0
+PTEN.US,D,20190325,000000,12.9864,13.3342,12.824,13.3054,3131574,0
+PTEN.US,D,20190326,000000,13.4203,13.7501,13.3916,13.559,2459457,0
+PTEN.US,D,20190327,000000,13.5689,13.7413,13.0607,13.3054,5154008,0
+PTEN.US,D,20190328,000000,13.1726,13.5689,13.126,13.5134,4215856,0
+PTEN.US,D,20190329,000000,13.7125,13.7691,13.1726,13.241,2991993,0
+PTEN.US,D,20190401,000000,13.4292,13.6947,13.2965,13.6471,5893486,0
+PTEN.US,D,20190402,000000,13.7125,13.7691,13.3778,13.4768,3577622,0
+PTEN.US,D,20190403,000000,13.5689,13.665,13.1539,13.1826,3630213,0
+PTEN.US,D,20190404,000000,13.2122,13.6511,13.0904,13.6372,2208164,0
+PTEN.US,D,20190405,000000,13.7125,14.296,13.4858,14.2128,4076248,0
+PTEN.US,D,20190408,000000,14.2218,14.5536,14.1088,14.4674,6052977,0
+PTEN.US,D,20190409,000000,14.3832,14.5437,14.2218,14.3545,4140395,0
+PTEN.US,D,20190410,000000,14.4109,14.6794,14.4109,14.5347,3009484,0
+PTEN.US,D,20190411,000000,14.402,14.7983,14.1336,14.2802,4610806,0
+PTEN.US,D,20190412,000000,13.986,14.7319,13.9473,14.3545,3161707,0
+PTEN.US,D,20190415,000000,14.3445,14.4209,14.0712,14.0999,4720078,0
+PTEN.US,D,20190416,000000,14.2406,14.8726,14.1742,14.7715,5955078,0
+PTEN.US,D,20190417,000000,14.8726,15.0262,14.5625,14.6288,3651858,0
+PTEN.US,D,20190418,000000,14.6477,14.7894,14.402,14.5249,2558034,0
+PTEN.US,D,20190422,000000,14.7022,15.3649,14.6477,15.2599,6099676,0
+PTEN.US,D,20190423,000000,15.2798,15.3551,14.9162,14.9499,4212246,0
+PTEN.US,D,20190424,000000,14.9112,14.9112,14.2703,14.296,5996033,0
+PTEN.US,D,20190425,000000,14.8073,14.824,13.4955,13.9613,7077898,0
+PTEN.US,D,20190426,000000,13.6749,13.7967,12.824,13.4858,4761280,0
+PTEN.US,D,20190429,000000,13.4768,13.4768,12.9864,13.2965,4768288,0
+PTEN.US,D,20190430,000000,13.3916,13.449,12.7863,12.8328,5232805,0
+PTEN.US,D,20190501,000000,12.8328,13.0607,12.0581,12.0869,6467973,0
+PTEN.US,D,20190502,000000,11.9294,12.4,11.8411,12.3445,4575290,0
+PTEN.US,D,20190503,000000,12.4742,12.9567,12.4,12.815,4609498,0
+PTEN.US,D,20190506,000000,12.5694,13.019,12.4366,12.9567,3168604,0
+PTEN.US,D,20190507,000000,12.712,12.8328,12.3356,12.5298,2241551,0
+PTEN.US,D,20190508,000000,12.5298,12.7863,12.1583,12.1919,3733427,0
+PTEN.US,D,20190509,000000,12.0493,12.2969,11.9294,12.1533,4202175,0
+PTEN.US,D,20190510,000000,12.0769,12.1047,11.551,11.7748,4919619,0
+PTEN.US,D,20190513,000000,11.5975,11.6828,11.2379,11.436,3715135,0
+PTEN.US,D,20190514,000000,11.6074,12.3356,11.5807,12.0671,4014676,0
+PTEN.US,D,20190515,000000,11.861,12.2285,11.756,12.1047,2611211,0
+PTEN.US,D,20190516,000000,12.1443,12.4643,12.0769,12.3356,2784066,0
+PTEN.US,D,20190517,000000,12.2019,12.2672,11.7055,11.7461,2584230,0
+PTEN.US,D,20190520,000000,11.5975,11.8045,11.5558,11.5975,2423866,0
+PTEN.US,D,20190521,000000,11.6628,11.975,11.5807,11.7362,1954151,0
+PTEN.US,D,20190522,000000,11.5876,11.6728,11.1349,11.3696,2545002,0
+PTEN.US,D,20190523,000000,11.0387,11.0387,10.5405,10.7752,3054784,0
+PTEN.US,D,20190524,000000,10.9536,11.0021,10.3889,10.4245,2405212,0
+PTEN.US,D,20190528,000000,10.5009,10.5009,10.0095,10.3117,4178460,0
+PTEN.US,D,20190529,000000,10.2275,10.7078,10.171,10.6623,5442151,0
+PTEN.US,D,20190530,000000,10.6712,11.011,10.3017,10.5108,5161115,0
+PTEN.US,D,20190531,000000,10.2473,10.2938,9.94804,10.0383,3772585,0
+PTEN.US,D,20190603,000000,10.1432,10.5355,10.058,10.4157,3795405,0
+PTEN.US,D,20190604,000000,10.597,10.6941,10.2373,10.2928,3192389,0
+PTEN.US,D,20190605,000000,10.2839,10.4543,9.54389,9.91242,6128320,0
+PTEN.US,D,20190606,000000,9.88765,10.2611,9.7341,10.2176,4790233,0
+PTEN.US,D,20190607,000000,10.2176,10.5365,9.90548,10.3206,5745043,0
+PTEN.US,D,20190610,000000,10.4157,10.6632,10.2592,10.4157,4110744,0
+PTEN.US,D,20190611,000000,10.5881,10.6059,10.2373,10.2572,2886308,0
+PTEN.US,D,20190612,000000,10.0858,10.181,9.68854,9.77175,3459565,0
+PTEN.US,D,20190613,000000,10.0085,11.022,9.75392,10.4543,10835912,0
+PTEN.US,D,20190614,000000,10.4255,10.8437,10.181,10.5118,10013012,0
+PTEN.US,D,20190617,000000,10.4643,10.8148,10.3592,10.7188,5494058,0
+PTEN.US,D,20190618,000000,10.7772,11.2319,10.7772,10.91,4701817,0
+PTEN.US,D,20190619,000000,10.92,11.1863,10.6911,11.128,4582585,0
+PTEN.US,D,20190620,000000,11.4786,11.6678,11.1131,11.3073,4751884,0
+PTEN.US,D,20190621,000000,11.3162,11.6965,11.2319,11.3646,5523769,0
+PTEN.US,D,20190624,000000,11.3835,11.5262,11.2419,11.3835,3141709,0
+PTEN.US,D,20190625,000000,11.3549,11.4589,11.1765,11.2043,3308556,0
+PTEN.US,D,20190626,000000,11.3646,11.7422,11.3162,11.5074,3999743,0
+PTEN.US,D,20190627,000000,11.3162,11.5361,11.0467,11.1081,5691837,0
+PTEN.US,D,20190628,000000,11.0992,11.2706,10.7337,10.91,5866243,0
+PTEN.US,D,20190701,000000,11.2319,11.5162,11.022,11.2043,4745690,0
+PTEN.US,D,20190702,000000,11.1477,11.1567,10.5216,10.5781,2866981,0
+PTEN.US,D,20190703,000000,10.6435,10.6812,10.4453,10.5881,1413624,0
+PTEN.US,D,20190705,000000,10.5316,10.8912,10.5118,10.8624,2028478,0
+PTEN.US,D,20190708,000000,10.805,11.227,10.7,10.92,2315968,0
+PTEN.US,D,20190709,000000,10.8535,11.0041,10.6435,10.8912,3827050,0
+PTEN.US,D,20190710,000000,11.0417,11.2221,10.8813,11.1181,3460210,0
+PTEN.US,D,20190711,000000,11.1181,11.1666,10.8764,10.9566,2893374,0
+PTEN.US,D,20190712,000000,10.9298,11.2507,10.8813,11.0041,3202815,0
+PTEN.US,D,20190715,000000,11.014,11.1477,10.4127,10.4355,3985189,0
+PTEN.US,D,20190716,000000,10.4077,10.4741,10.0085,10.1224,5211127,0
+PTEN.US,D,20190717,000000,10.0858,10.2572,9.95201,10.0471,3806089,0
+PTEN.US,D,20190718,000000,9.97979,10.1472,9.88765,10.0471,3500611,0
+PTEN.US,D,20190719,000000,10.1135,10.2572,9.87775,10.2076,3682462,0
+PTEN.US,D,20190722,000000,10.275,10.4929,10.1006,10.3692,2686791,0
+PTEN.US,D,20190723,000000,10.379,10.7674,10.3592,10.7098,5682483,0
+PTEN.US,D,20190724,000000,10.7,10.9248,10.6059,10.6535,5480344,0
+PTEN.US,D,20190725,000000,10.8535,10.8535,9.43096,9.87775,6602974,0
+PTEN.US,D,20190726,000000,9.83812,10.0957,9.7242,10.0373,3444531,0
+PTEN.US,D,20190729,000000,10.0085,10.0085,9.68854,9.71528,4513882,0
+PTEN.US,D,20190730,000000,9.62017,10.9566,9.62017,10.9566,9215122,0
+PTEN.US,D,20190731,000000,11.0417,11.4202,10.9476,11.022,5210831,0
+PTEN.US,D,20190801,000000,10.805,10.805,9.69745,9.88765,5118939,0
+PTEN.US,D,20190802,000000,9.89657,10.0373,9.46069,9.79156,3332643,0
+PTEN.US,D,20190805,000000,9.44087,9.56272,9.22272,9.4696,3886312,0
+PTEN.US,D,20190806,000000,9.50724,9.639,8.89077,9.20351,3889670,0
+PTEN.US,D,20190807,000000,8.7391,9.23254,8.71077,9.18449,5119436,0
+PTEN.US,D,20190808,000000,9.26077,9.41115,8.97606,9.24224,6281729,0
+PTEN.US,D,20190809,000000,9.31792,9.31792,8.45469,8.69174,5217665,0
+PTEN.US,D,20190812,000000,8.61596,8.66332,8.31262,8.45469,4594689,0
+PTEN.US,D,20190813,000000,8.40743,8.92879,8.33134,8.50224,3931301,0
+PTEN.US,D,20190814,000000,8.24634,8.33134,8.06149,8.09458,3633105,0
+PTEN.US,D,20190815,000000,7.99978,8.16096,7.88585,8.02821,3746334,0
+PTEN.US,D,20190816,000000,8.09458,8.20355,8.02355,8.13232,3895331,0
+PTEN.US,D,20190819,000000,8.33134,8.4216,8.24634,8.30301,3644895,0
+PTEN.US,D,20190820,000000,8.24634,8.32214,7.86713,7.94301,6382609,0
+PTEN.US,D,20190821,000000,8.08517,8.26993,8.06624,8.10419,4022673,0
+PTEN.US,D,20190822,000000,8.20841,8.3362,7.88149,7.92399,3202471,0
+PTEN.US,D,20190823,000000,7.78183,7.95233,7.45947,7.488,4187501,0
+PTEN.US,D,20190826,000000,7.81006,7.85761,7.59222,7.6587,4696139,0
+PTEN.US,D,20190827,000000,7.73438,7.96659,7.64412,7.72486,5705900,0
+PTEN.US,D,20190828,000000,7.82928,8.24634,7.72486,8.12311,4869756,0
+PTEN.US,D,20190829,000000,8.23664,8.52096,8.13232,8.41664,4855042,0
+PTEN.US,D,20190830,000000,8.4737,8.56861,8.11341,8.19879,4100362,0
+PTEN.US,D,20190903,000000,7.91448,8.06624,7.79124,7.99978,4113473,0
+PTEN.US,D,20190904,000000,8.17116,8.33304,7.7951,8.05703,4211026,0
+PTEN.US,D,20190905,000000,8.20939,8.63775,8.15907,8.53313,4279317,0
+PTEN.US,D,20190906,000000,8.48538,8.72354,8.18087,8.54265,3394252,0
+PTEN.US,D,20190909,000000,8.66182,9.19043,8.36195,9.17111,3152512,0
+PTEN.US,D,20190910,000000,9.28514,9.49536,9.14258,9.19043,3891196,0
+PTEN.US,D,20190911,000000,9.26661,9.41808,8.88551,9.13288,4199641,0
+PTEN.US,D,20190912,000000,8.71393,8.94248,8.51411,8.55216,5039641,0
+PTEN.US,D,20190913,000000,8.61893,8.82836,8.52343,8.67579,3583463,0
+PTEN.US,D,20190916,000000,9.95201,10.6564,9.533,10.4949,11108527,0
+PTEN.US,D,20190917,000000,10.4563,10.4949,9.26661,9.38946,5797945,0
+PTEN.US,D,20190918,000000,9.21906,9.47653,9.12346,9.26661,3629015,0
+PTEN.US,D,20190919,000000,9.33259,9.4379,9.11385,9.18073,4362528,0
+PTEN.US,D,20190920,000000,9.18073,9.38946,9.09463,9.20925,5704713,0
+PTEN.US,D,20190923,000000,9.14258,9.33259,9.01885,9.2481,3724131,0
+PTEN.US,D,20190924,000000,9.0665,9.12346,8.44745,8.59961,4702079,0
+PTEN.US,D,20190925,000000,8.44745,8.79021,8.41871,8.66648,4779002,0
+PTEN.US,D,20190926,000000,8.55216,8.6425,8.42853,8.50451,2501669,0
+PTEN.US,D,20190927,000000,8.30451,8.54265,8.09508,8.21881,3815392,0
+PTEN.US,D,20190930,000000,8.10469,8.19018,7.96163,8.14283,4010920,0
+PTEN.US,D,20191001,000000,8.19979,8.39504,7.82364,7.96163,3271454,0
+PTEN.US,D,20191002,000000,7.94271,8.19018,7.68534,7.75211,4870900,0
+PTEN.US,D,20191003,000000,7.60926,7.90458,7.47602,7.8902,4505938,0
+PTEN.US,D,20191004,000000,7.9332,8.00938,7.69506,7.8902,3373499,0
+PTEN.US,D,20191007,000000,7.95213,8.04743,7.61887,7.62839,5832121,0
+PTEN.US,D,20191008,000000,7.33316,7.76171,7.32356,7.53309,3021279,0
+PTEN.US,D,20191009,000000,7.63799,7.68534,7.42837,7.457,2742914,0
+PTEN.US,D,20191010,000000,7.54259,7.64731,7.30939,7.50456,2404891,0
+PTEN.US,D,20191011,000000,7.59986,7.95213,7.59986,7.86167,3155574,0
+PTEN.US,D,20191014,000000,7.67594,7.85693,7.35239,7.76171,4070479,0
+PTEN.US,D,20191015,000000,7.7331,7.91408,7.54259,7.5952,3859039,0
+PTEN.US,D,20191016,000000,7.59024,7.79025,7.38072,7.46641,4449459,0
+PTEN.US,D,20191017,000000,7.46641,7.58084,7.30444,7.40934,3740600,0
+PTEN.US,D,20191018,000000,7.40934,7.70932,7.37121,7.457,6355403,0
+PTEN.US,D,20191021,000000,7.44749,8.02821,7.41896,7.90458,4234314,0
+PTEN.US,D,20191022,000000,7.90458,8.29499,7.70457,8.15214,5275824,0
+PTEN.US,D,20191023,000000,8.10469,8.50451,7.79025,8.21881,6419700,0
+PTEN.US,D,20191024,000000,8.20939,8.45686,7.77123,8.15214,7694015,0
+PTEN.US,D,20191025,000000,8.10469,8.75218,8.10469,8.75218,6441301,0
+PTEN.US,D,20191028,000000,8.84748,8.94248,8.44745,8.48538,4462724,0
+PTEN.US,D,20191029,000000,8.41871,8.80943,8.24754,8.75218,3750512,0
+PTEN.US,D,20191030,000000,9.0665,9.0665,8.00938,8.06644,4355854,0
+PTEN.US,D,20191031,000000,8.00938,8.16174,7.66642,7.92359,4473460,0
+PTEN.US,D,20191101,000000,8.04743,8.54265,7.9332,8.50451,5469629,0
+PTEN.US,D,20191104,000000,8.69491,9.3526,8.58079,9.26661,5995428,0
+PTEN.US,D,20191105,000000,9.36191,9.4379,8.82836,8.94248,6496871,0
+PTEN.US,D,20191106,000000,8.85679,9.01885,8.44745,8.47598,3960705,0
+PTEN.US,D,20191107,000000,8.72364,8.9713,8.51411,8.62834,4838458,0
+PTEN.US,D,20191108,000000,8.47598,8.73305,8.36195,8.71393,3601414,0
+PTEN.US,D,20191111,000000,8.55216,8.74266,8.4093,8.69491,2607215,0
+PTEN.US,D,20191112,000000,8.71393,8.90444,8.48538,8.60932,3511016,0
+PTEN.US,D,20191113,000000,8.48538,8.48538,8.09508,8.17116,3239629,0
+PTEN.US,D,20191114,000000,8.20939,8.35699,8.02821,8.06644,3197750,0
+PTEN.US,D,20191115,000000,8.10469,8.40465,8.071,8.34254,3203885,0
+PTEN.US,D,20191118,000000,8.21881,8.24794,7.98066,8.16174,3604752,0
+PTEN.US,D,20191119,000000,8.08556,8.19018,7.94747,8.06644,2423227,0
+PTEN.US,D,20191120,000000,7.838,8.37116,7.80926,8.07596,4695673,0
+PTEN.US,D,20191121,000000,8.12361,8.46171,7.98066,8.43793,3582095,0
+PTEN.US,D,20191122,000000,8.53313,8.6425,8.35699,8.5903,3288905,0
+PTEN.US,D,20191125,000000,8.53313,8.78556,8.50451,8.72364,3097961,0
+PTEN.US,D,20191126,000000,8.67579,8.72364,8.2615,8.31411,2898045,0
+PTEN.US,D,20191127,000000,8.28558,8.79983,8.23783,8.74266,3310933,0
+PTEN.US,D,20191129,000000,8.5903,8.67579,8.33304,8.51411,1926937,0
+PTEN.US,D,20191202,000000,8.62834,8.80943,8.3999,8.71393,2474503,0
+PTEN.US,D,20191203,000000,8.29499,8.72364,8.23783,8.52343,4680146,0
+PTEN.US,D,20191204,000000,8.66718,9.03529,8.66718,8.8967,4351405,0
+PTEN.US,D,20191205,000000,8.9924,9.04987,8.58108,8.64806,6026146,0
+PTEN.US,D,20191206,000000,8.69571,9.39342,8.69571,9.33675,4450910,0
+PTEN.US,D,20191209,000000,9.22174,9.52805,9.1934,9.40233,4124769,0
+PTEN.US,D,20191210,000000,9.44186,9.62315,9.37569,9.54687,4675485,0
+PTEN.US,D,20191211,000000,9.54687,9.72914,9.51814,9.64197,2671237,0
+PTEN.US,D,20191212,000000,9.69151,9.99562,9.63305,9.92927,4146039,0
+PTEN.US,D,20191213,000000,9.64197,9.87279,9.48545,9.61423,4302085,0
+PTEN.US,D,20191216,000000,9.74896,9.92927,9.60433,9.71033,5329150,0
+PTEN.US,D,20191217,000000,9.78661,9.95899,9.58056,9.65683,6540554,0
+PTEN.US,D,20191218,000000,9.63305,9.71033,9.45177,9.56569,5585615,0
+PTEN.US,D,20191219,000000,9.54687,9.77175,9.54687,9.61423,3898375,0
+PTEN.US,D,20191220,000000,9.56569,9.67169,9.51814,9.64197,7703782,0
+PTEN.US,D,20191223,000000,9.63305,10.2413,9.63305,10.1977,4171842,0
+PTEN.US,D,20191224,000000,10.2066,10.3305,10.0343,10.064,1291591,0
+PTEN.US,D,20191226,000000,10.1412,10.2651,10.0154,10.0441,1564806,0
+PTEN.US,D,20191227,000000,10.0927,10.1511,9.88271,9.94903,2215333,0
+PTEN.US,D,20191230,000000,10.0154,10.2562,10.0154,10.054,2726080,0
+PTEN.US,D,20191231,000000,9.9392,10.165,9.84307,10.0441,3181839,0
+PTEN.US,D,20200102,000000,10.2066,10.2562,9.86784,10.0343,2257625,0
+PTEN.US,D,20200103,000000,10.2919,10.4751,9.9768,10.1116,2508195,0
+PTEN.US,D,20200106,000000,10.1314,10.4751,9.99562,10.4653,3342012,0
+PTEN.US,D,20200107,000000,10.4463,10.4463,9.94903,10.1511,2940402,0
+PTEN.US,D,20200108,000000,10.1511,10.17,9.71528,9.85298,2920829,0
+PTEN.US,D,20200109,000000,9.77669,9.89162,9.57065,9.75788,2892289,0
+PTEN.US,D,20200110,000000,9.68159,9.69645,9.51021,9.64197,3039722,0
+PTEN.US,D,20200113,000000,9.62315,9.71033,9.40728,9.65188,2374732,0
+PTEN.US,D,20200114,000000,9.53796,9.73906,9.34666,9.70041,4299907,0
+PTEN.US,D,20200115,000000,9.60433,9.72914,9.51319,9.59045,3414933,0
+PTEN.US,D,20200116,000000,9.72023,9.78661,9.51021,9.60433,3990858,0
+PTEN.US,D,20200117,000000,9.61423,9.73906,9.44681,9.51814,3048720,0
+PTEN.US,D,20200121,000000,9.4805,9.54687,9.20253,9.22174,2423423,0
+PTEN.US,D,20200122,000000,9.09752,9.11653,8.83935,8.85837,3459136,0
+PTEN.US,D,20200123,000000,8.71483,8.76753,8.44705,8.56176,3022184,0
+PTEN.US,D,20200124,000000,8.53313,8.5906,7.82522,8.12182,6763769,0
+PTEN.US,D,20200127,000000,7.84444,7.94955,7.63392,7.64334,4057747,0
+PTEN.US,D,20200128,000000,7.70099,7.84444,7.6052,7.7105,3121420,0
+PTEN.US,D,20200129,000000,7.8062,7.89209,7.52873,7.52873,2763262,0
+PTEN.US,D,20200130,000000,7.49048,7.71526,7.46165,7.69139,4185599,0
+PTEN.US,D,20200131,000000,7.5095,7.61957,7.23213,7.5958,6711366,0
+PTEN.US,D,20200203,000000,7.5095,7.75825,7.39964,7.63392,4497542,0
+PTEN.US,D,20200204,000000,7.85385,7.94955,7.52873,7.56697,3750230,0
+PTEN.US,D,20200205,000000,7.74874,8.15046,7.74874,8.06446,5117291,0
+PTEN.US,D,20200206,000000,7.98789,8.08358,6.72521,6.74423,13285198,0
+PTEN.US,D,20200207,000000,6.65824,7.11711,6.56978,7.05995,5530241,0
+PTEN.US,D,20200210,000000,6.97386,7.15555,6.92601,7.0121,5233291,0
+PTEN.US,D,20200211,000000,7.15555,7.26085,7.03141,7.14614,3344452,0
+PTEN.US,D,20200212,000000,7.3087,7.45225,7.09819,7.32782,4448026,0
+PTEN.US,D,20200213,000000,7.25133,7.3087,6.99318,7.14614,6298398,0
+PTEN.US,D,20200214,000000,7.17486,7.27035,7.04083,7.16516,4061557,0
+PTEN.US,D,20200218,000000,7.05995,7.05995,6.82081,7.02161,4161803,0
+PTEN.US,D,20200219,000000,7.12691,7.16516,6.90679,7.05995,3423278,0
+PTEN.US,D,20200220,000000,7.11711,7.3183,7.02161,7.2034,2738255,0
+PTEN.US,D,20200221,000000,7.06966,7.06966,6.79218,7.00259,3270253,0
+PTEN.US,D,20200224,000000,6.62941,6.63902,6.3233,6.34262,4152907,0
+PTEN.US,D,20200225,000000,6.35194,6.42862,5.99342,6.0173,3901741,0
+PTEN.US,D,20200226,000000,6.04593,6.12735,5.76378,5.76853,4815227,0
+PTEN.US,D,20200227,000000,5.51008,5.6247,5.21359,5.36663,7434989,0
+PTEN.US,D,20200228,000000,5.22329,5.55317,5.14661,5.48145,9346308,0
+PTEN.US,D,20200302,000000,5.57735,5.70147,5.12759,5.4863,6505564,0
+PTEN.US,D,20200303,000000,5.48145,5.54822,5.06042,5.17544,4311346,0
+PTEN.US,D,20200304,000000,5.31036,5.38744,5.08876,5.17544,4155098,0
+PTEN.US,D,20200305,000000,5.00187,5.15622,4.87666,5.01158,4498491,0
+PTEN.US,D,20200306,000000,4.77065,4.9247,4.05749,4.14408,7962247,0
+PTEN.US,D,20200309,000000,2.81432,2.85277,1.98536,2.29365,14674818,0
+PTEN.US,D,20200310,000000,2.60213,3.11291,2.03351,2.21657,11059559,0
+PTEN.US,D,20200311,000000,2.18775,2.19735,1.73462,2.03351,15274882,0
+PTEN.US,D,20200312,000000,1.86975,2.36111,1.79753,2.04321,8775327,0
+PTEN.US,D,20200313,000000,2.25512,2.37091,1.9276,2.37091,8188982,0
+PTEN.US,D,20200316,000000,2.024,2.63106,1.9276,2.19735,11301644,0
+PTEN.US,D,20200317,000000,2.21657,2.43828,2.08154,2.39974,8299444,0
+PTEN.US,D,20200318,000000,2.22628,2.5732,1.98536,1.99497,5931298,0
+PTEN.US,D,20200319,000000,1.99497,2.27443,1.99497,2.09135,7329136,0
+PTEN.US,D,20200320,000000,2.18765,2.37091,2.04321,2.12999,9981452,0
+PTEN.US,D,20200323,000000,2.16852,2.26492,2.03836,2.12018,5667378,0
+PTEN.US,D,20200324,000000,2.35159,2.54429,2.2456,2.52506,5383910,0
+PTEN.US,D,20200325,000000,2.53467,2.72626,2.16852,2.61174,7149960,0
+PTEN.US,D,20200326,000000,2.59252,2.70813,2.32266,2.45769,7197907,0
+PTEN.US,D,20200327,000000,2.32266,2.43828,2.12999,2.21657,6903258,0
+PTEN.US,D,20200330,000000,2.1493,2.19735,1.85043,2.06243,5309731,0
+PTEN.US,D,20200331,000000,2.11067,2.31297,2.07205,2.26492,3572089,0
+PTEN.US,D,20200401,000000,2.20717,2.2456,1.78773,1.82151,5573531,0
+PTEN.US,D,20200402,000000,1.9276,2.04321,1.77316,1.8118,12577953,0
+PTEN.US,D,20200403,000000,1.85043,1.90818,1.55165,1.63843,7948770,0
+PTEN.US,D,20200406,000000,1.83111,2.024,1.68648,1.86003,9576310,0
+PTEN.US,D,20200407,000000,1.98536,2.36111,1.9179,2.00468,10235149,0
+PTEN.US,D,20200408,000000,2.12018,2.30345,2.01418,2.23589,5856180,0
+PTEN.US,D,20200409,000000,2.31297,2.76589,2.024,2.22628,9980077,0
+PTEN.US,D,20200413,000000,2.38062,2.43828,2.16852,2.2456,6782453,0
+PTEN.US,D,20200414,000000,2.1394,2.38062,2.09135,2.16852,5025715,0
+PTEN.US,D,20200415,000000,2.01418,2.15882,1.84072,1.99497,9139458,0
+PTEN.US,D,20200416,000000,2.05273,2.05273,1.75414,1.77316,5666768,0
+PTEN.US,D,20200417,000000,1.79258,2.024,1.78297,1.98536,7037720,0
+PTEN.US,D,20200420,000000,1.86003,2.12999,1.75414,1.99497,6220604,0
+PTEN.US,D,20200421,000000,1.93721,2.20717,1.88896,2.1394,6757742,0
+PTEN.US,D,20200422,000000,2.20717,2.34199,2.12018,2.21657,6996347,0
+PTEN.US,D,20200423,000000,2.33228,2.88159,2.12999,2.78521,12963204,0
+PTEN.US,D,20200424,000000,2.83364,3.08388,2.49614,2.49614,10193898,0
+PTEN.US,D,20200427,000000,2.35159,2.64077,2.27443,2.5636,6949462,0
+PTEN.US,D,20200428,000000,2.60213,2.91052,2.58281,2.71785,10000822,0
+PTEN.US,D,20200429,000000,2.8912,3.48877,2.87219,3.46955,9912216,0
+PTEN.US,D,20200430,000000,3.57554,3.6431,3.22862,3.55632,11179030,0
+PTEN.US,D,20200501,000000,3.33472,3.5273,3.1032,3.14184,5941331,0
+PTEN.US,D,20200504,000000,2.95857,3.11291,2.86237,3.08388,4812105,0
+PTEN.US,D,20200505,000000,3.39237,3.40208,2.8912,2.90101,6620866,0
+PTEN.US,D,20200506,000000,2.90101,2.94916,2.71299,2.73696,4560329,0
+PTEN.US,D,20200507,000000,2.82374,2.95857,2.73696,2.82374,4173681,0
+PTEN.US,D,20200508,000000,2.8912,3.2527,2.8912,3.23823,5381782,0
+PTEN.US,D,20200511,000000,3.13223,3.28638,3.02148,3.22862,5019159,0
+PTEN.US,D,20200512,000000,3.29618,3.45983,3.18513,3.27687,7561703,0
+PTEN.US,D,20200513,000000,3.21891,3.22842,2.7757,3.03594,8281441,0
+PTEN.US,D,20200514,000000,2.90101,3.29123,2.80452,3.07447,5726007,0
+PTEN.US,D,20200515,000000,3.06466,3.36345,2.97809,3.15144,12518438,0
+PTEN.US,D,20200518,000000,3.43111,3.74901,3.34413,3.65262,6444324,0
+PTEN.US,D,20200519,000000,3.65262,3.70086,3.45023,3.45023,4429780,0
+PTEN.US,D,20200520,000000,3.56574,3.82618,3.52255,3.7392,5348829,0
+PTEN.US,D,20200521,000000,3.76822,3.79715,3.55632,3.74901,11264709,0
+PTEN.US,D,20200522,000000,3.67194,3.70086,3.33472,3.4214,7310161,0
+PTEN.US,D,20200526,000000,3.61407,3.83568,3.50065,3.74416,4459229,0
+PTEN.US,D,20200527,000000,3.96101,4.10563,3.91286,4.01895,11427067,0
+PTEN.US,D,20200528,000000,3.99974,4.30802,3.92247,4.12495,9420970,0
+PTEN.US,D,20200529,000000,4.07671,4.1635,3.55632,3.55632,39966270,0
+PTEN.US,D,20200601,000000,3.68164,3.76348,3.59486,3.65262,9181348,0
+PTEN.US,D,20200602,000000,3.77794,4.11525,3.69135,4.03827,9630215,0
+PTEN.US,D,20200603,000000,4.16409,4.32864,3.88314,4.29961,13024549,0
+PTEN.US,D,20200604,000000,4.22205,5.04536,4.1739,5.00654,13142538,0
+PTEN.US,D,20200605,000000,5.29709,5.94587,5.27767,5.60696,12831591,0
+PTEN.US,D,20200608,000000,6.01363,6.12993,5.73754,5.96519,8441518,0
+PTEN.US,D,20200609,000000,5.56823,5.67958,5.21962,5.32602,7868944,0
+PTEN.US,D,20200610,000000,5.24864,5.44221,4.91936,4.99683,6684562,0
+PTEN.US,D,20200611,000000,4.45454,4.80325,4.01886,4.02838,6180662,0
+PTEN.US,D,20200612,000000,4.48357,4.65792,4.09137,4.31902,8641264,0
+PTEN.US,D,20200615,000000,3.97032,4.66268,3.8444,4.42551,5197251,0
+PTEN.US,D,20200616,000000,4.89023,4.91936,4.35786,4.65316,7866856,0
+PTEN.US,D,20200617,000000,4.67724,4.67724,4.18826,4.23174,6120273,0
+PTEN.US,D,20200618,000000,4.1739,4.52726,4.07206,4.37708,7850310,0
+PTEN.US,D,20200619,000000,4.54173,4.5758,4.14457,4.20283,8551680,0
+PTEN.US,D,20200622,000000,4.19302,4.22205,3.98478,4.1739,7569662,0
+PTEN.US,D,20200623,000000,4.41591,4.42551,4.02838,4.0769,5636757,0
+PTEN.US,D,20200624,000000,3.98964,4.05264,3.56366,3.57327,5685873,0
+PTEN.US,D,20200625,000000,3.53453,3.82528,3.43765,3.75742,5538696,0
+PTEN.US,D,20200626,000000,3.7283,3.7283,3.36999,3.45706,22823595,0
+PTEN.US,D,20200629,000000,3.45706,3.57822,3.25378,3.35057,8003588,0
+PTEN.US,D,20200630,000000,3.24417,3.38931,3.17622,3.36028,7239576,0
+PTEN.US,D,20200701,000000,3.40882,3.537,3.10845,3.15204,5958256,0
+PTEN.US,D,20200702,000000,3.23437,3.32154,3.10845,3.25378,5749074,0
+PTEN.US,D,20200706,000000,3.36028,3.44745,3.21981,3.38931,10955189,0
+PTEN.US,D,20200707,000000,3.33125,3.42814,3.22466,3.23923,4922928,0
+PTEN.US,D,20200708,000000,3.22466,3.45706,3.13748,3.41843,5612621,0
+PTEN.US,D,20200709,000000,3.37969,3.41843,3.14709,3.21495,7459231,0
+PTEN.US,D,20200710,000000,3.14709,3.34096,3.0601,3.28291,5442807,0
+PTEN.US,D,20200713,000000,3.32154,3.36028,3.10845,3.1569,5368234,0
+PTEN.US,D,20200714,000000,3.14709,3.44745,3.08913,3.41843,4087343,0
+PTEN.US,D,20200715,000000,3.51521,3.68827,3.36028,3.54424,5133189,0
+PTEN.US,D,20200716,000000,3.34096,3.50065,3.21029,3.38931,4102139,0
+PTEN.US,D,20200717,000000,3.40882,3.41843,3.20544,3.21495,2393755,0
+PTEN.US,D,20200720,000000,3.23437,3.42784,3.14243,3.29251,3356960,0
+PTEN.US,D,20200721,000000,3.35057,3.86887,3.35057,3.71859,5785507,0
+PTEN.US,D,20200722,000000,3.57327,3.67015,3.44745,3.54919,5315102,0
+PTEN.US,D,20200723,000000,3.62171,4.03827,3.58308,3.81539,10217241,0
+PTEN.US,D,20200724,000000,3.8444,3.91226,3.71859,3.80092,5637631,0
+PTEN.US,D,20200727,000000,3.8444,4.02838,3.69442,4.02838,5416520,0
+PTEN.US,D,20200728,000000,3.97032,4.13972,3.82528,3.88314,12098809,0
+PTEN.US,D,20200729,000000,3.90266,4.00906,3.77189,3.94139,8352497,0
+PTEN.US,D,20200730,000000,3.8444,3.92683,3.73801,3.82528,5972658,0
+PTEN.US,D,20200731,000000,3.77665,3.82528,3.6325,3.75258,6782463,0
+PTEN.US,D,20200803,000000,3.77665,3.88314,3.72345,3.82528,4838187,0
+PTEN.US,D,20200804,000000,3.83469,4.10593,3.77665,4.0671,6489744,0
+PTEN.US,D,20200805,000000,4.20283,4.32378,4.07206,4.20778,5170473,0
+PTEN.US,D,20200806,000000,4.21253,4.22105,4.00906,4.01886,2220466,0
+PTEN.US,D,20200807,000000,4.00906,4.03827,3.86401,3.98964,4059690,0
+PTEN.US,D,20200810,000000,4.00906,4.37708,3.99954,4.26087,6058647,0
+PTEN.US,D,20200811,000000,4.39649,4.59016,4.30922,4.33834,5044669,0
+PTEN.US,D,20200812,000000,4.44473,4.50298,4.32864,4.41591,2985557,0
+PTEN.US,D,20200813,000000,4.36727,4.40115,4.1739,4.28039,2646810,0
+PTEN.US,D,20200814,000000,4.20283,4.42066,4.20283,4.35776,1666408,0
+PTEN.US,D,20200817,000000,4.35776,4.41591,4.22688,4.2898,3088162,0
+PTEN.US,D,20200818,000000,4.23174,4.27543,3.97032,4.00906,4818293,0
+PTEN.US,D,20200819,000000,4.00906,4.13496,3.951,3.97032,2758569,0
+PTEN.US,D,20200820,000000,3.88314,3.94139,3.76208,3.81539,4525717,0
+PTEN.US,D,20200821,000000,3.7283,3.75742,3.55395,3.6025,5767726,0
+PTEN.US,D,20200824,000000,3.64112,3.85411,3.56841,3.83469,2278571,0
+PTEN.US,D,20200825,000000,3.88314,3.97032,3.71859,3.81053,1742204,0
+PTEN.US,D,20200826,000000,3.83469,3.83469,3.61696,3.73801,2817081,0
+PTEN.US,D,20200827,000000,3.76694,3.79131,3.63142,3.7283,2870479,0
+PTEN.US,D,20200828,000000,3.74762,3.90266,3.70889,3.8444,2418180,0
+PTEN.US,D,20200831,000000,3.8444,3.85411,3.58308,3.7283,3065915,0
+PTEN.US,D,20200901,000000,3.68957,3.81539,3.67015,3.76694,1306134,0
+PTEN.US,D,20200902,000000,3.81568,3.81568,3.50421,3.54315,3011110,0
+PTEN.US,D,20200903,000000,3.51402,3.66965,3.42636,3.49926,2437363,0
+PTEN.US,D,20200904,000000,3.57228,3.61121,3.41387,3.56276,2108467,0
+PTEN.US,D,20200908,000000,3.42636,3.50421,3.20247,3.27052,2297079,0
+PTEN.US,D,20200909,000000,3.3679,3.42636,3.29985,3.3679,2790633,0
+PTEN.US,D,20200910,000000,3.3679,3.37285,3.09538,3.12461,3484440,0
+PTEN.US,D,20200911,000000,3.13431,3.19265,2.97859,3.08072,1959769,0
+PTEN.US,D,20200914,000000,3.10509,3.14877,2.95897,3.14412,3248543,0
+PTEN.US,D,20200915,000000,3.18295,3.35809,3.16364,3.20247,3557517,0
+PTEN.US,D,20200916,000000,3.23169,3.42636,3.15373,3.39703,4887833,0
+PTEN.US,D,20200917,000000,3.33877,3.40694,3.26072,3.37761,3179063,0
+PTEN.US,D,20200918,000000,3.38752,3.48471,3.26072,3.35809,6260660,0
+PTEN.US,D,20200921,000000,3.26072,3.27052,3.01751,3.08557,2480678,0
+PTEN.US,D,20200922,000000,3.07596,3.19265,3.02247,3.08557,1990828,0
+PTEN.US,D,20200923,000000,3.09538,3.15868,2.79859,2.80323,3515852,0
+PTEN.US,D,20200924,000000,2.85197,2.93479,2.71576,2.82275,5017964,0
+PTEN.US,D,20200925,000000,2.78877,2.85197,2.71576,2.77897,6628061,0
+PTEN.US,D,20200928,000000,2.8812,3.02247,2.8812,2.92003,3852140,0
+PTEN.US,D,20200929,000000,2.92003,2.94945,2.69614,2.83266,2113509,0
+PTEN.US,D,20200930,000000,2.86177,2.96887,2.7547,2.77411,2793193,0
+PTEN.US,D,20201001,000000,2.7547,2.80323,2.46275,2.50158,6683452,0
+PTEN.US,D,20201002,000000,2.35565,2.65732,2.34586,2.50158,5824655,0
+PTEN.US,D,20201005,000000,2.56984,2.63799,2.50158,2.55032,4105924,0
+PTEN.US,D,20201006,000000,2.58926,2.79373,2.58926,2.61838,5153197,0
+PTEN.US,D,20201007,000000,2.64761,2.84218,2.63799,2.75964,4249248,0
+PTEN.US,D,20201008,000000,2.85197,2.98839,2.79373,2.95897,3059410,0
+PTEN.US,D,20201009,000000,3.0078,3.03385,2.80323,2.8812,2355835,0
+PTEN.US,D,20201012,000000,2.85197,2.8909,2.76926,2.85693,1702014,0
+PTEN.US,D,20201013,000000,2.90082,2.90082,2.71576,2.71576,2754277,0
+PTEN.US,D,20201014,000000,2.7644,2.90082,2.73508,2.78877,2217949,0
+PTEN.US,D,20201015,000000,2.72566,2.78382,2.65732,2.7644,2310446,0
+PTEN.US,D,20201016,000000,2.72566,2.73508,2.56488,2.57934,2658931,0
+PTEN.US,D,20201019,000000,2.58926,2.66702,2.50158,2.54537,2559079,0
+PTEN.US,D,20201020,000000,2.58926,2.65246,2.54051,2.60867,2134595,0
+PTEN.US,D,20201021,000000,2.58926,2.71576,2.5113,2.54051,1948803,0
+PTEN.US,D,20201022,000000,2.52099,2.80819,2.52099,2.73508,4004519,0
+PTEN.US,D,20201023,000000,2.79373,2.8812,2.74003,2.81315,4186687,0
+PTEN.US,D,20201026,000000,2.74498,2.7644,2.56984,2.59411,2651571,0
+PTEN.US,D,20201027,000000,2.60867,2.60867,2.49683,2.57934,1647958,0
+PTEN.US,D,20201028,000000,2.44323,2.52595,2.38003,2.42372,2974220,0
+PTEN.US,D,20201029,000000,2.42372,2.47226,2.31663,2.45295,3046371,0
+PTEN.US,D,20201030,000000,2.42372,2.5113,2.39934,2.49188,2189387,0
+PTEN.US,D,20201102,000000,2.5309,2.73022,2.46275,2.70605,2834748,0
+PTEN.US,D,20201103,000000,2.79373,2.85197,2.63305,2.72566,2713768,0
+PTEN.US,D,20201104,000000,2.77411,2.80323,2.55993,2.79373,2741282,0
+PTEN.US,D,20201105,000000,2.80323,2.8812,2.64741,2.82275,2116048,0
+PTEN.US,D,20201106,000000,2.81315,2.8909,2.72032,2.79373,2192288,0
+PTEN.US,D,20201109,000000,3.16364,3.57228,3.14412,3.38256,4554268,0
+PTEN.US,D,20201110,000000,3.39703,3.4945,3.20741,3.45548,3817318,0
+PTEN.US,D,20201111,000000,3.54315,3.54315,3.29499,3.3679,1804171,0
+PTEN.US,D,20201112,000000,3.30946,3.38752,3.17314,3.19265,3076888,0
+PTEN.US,D,20201113,000000,3.18295,3.47509,3.18295,3.46529,2480799,0
+PTEN.US,D,20201116,000000,3.61121,3.97141,3.61121,3.91772,4043622,0
+PTEN.US,D,20201117,000000,3.79617,4.09306,3.78645,3.97141,4035883,0
+PTEN.US,D,20201118,000000,4.05908,4.47762,4.02015,4.04927,4448769,0
+PTEN.US,D,20201119,000000,4.02015,4.2051,3.95189,4.12724,6235720,0
+PTEN.US,D,20201120,000000,4.04927,4.13685,3.89354,3.98121,2628153,0
+PTEN.US,D,20201123,000000,4.15626,4.46792,4.11743,4.38025,5466277,0
+PTEN.US,D,20201124,000000,4.58462,4.90588,4.55054,4.71113,5051454,0
+PTEN.US,D,20201125,000000,4.69181,4.74996,4.53597,4.70627,3589639,0
+PTEN.US,D,20201127,000000,4.71113,4.71113,4.3852,4.52627,1395829,0
+PTEN.US,D,20201130,000000,4.46792,4.47762,4.16616,4.19529,2377806,0
+PTEN.US,D,20201201,000000,4.35112,4.50675,4.30239,4.3852,2699430,0
+PTEN.US,D,20201202,000000,4.39966,4.71251,4.28733,4.5757,2577558,0
+PTEN.US,D,20201203,000000,4.59532,4.79077,4.51715,4.73223,2562837,0
+PTEN.US,D,20201204,000000,4.85933,5.06458,4.78116,5.05478,2503802,0
+PTEN.US,D,20201207,000000,4.98643,5.15266,4.89845,5.01576,3570454,0
+PTEN.US,D,20201208,000000,4.89845,5.28947,4.88854,5.22596,4021497,0
+PTEN.US,D,20201209,000000,5.27976,5.43618,4.91321,5.06458,3175355,0
+PTEN.US,D,20201210,000000,5.16247,5.69533,5.03526,5.48502,6222195,0
+PTEN.US,D,20201211,000000,5.38734,5.50473,5.16721,5.43618,2868914,0
+PTEN.US,D,20201214,000000,5.57319,5.67076,5.20635,5.34821,3144473,0
+PTEN.US,D,20201215,000000,5.41656,5.68067,5.4019,5.59249,3592701,0
+PTEN.US,D,20201216,000000,5.61231,5.6562,5.39229,5.45569,2899480,0
+PTEN.US,D,20201217,000000,5.51424,5.62182,5.36277,5.61707,2473142,0
+PTEN.US,D,20201218,000000,5.61231,5.61231,5.26024,5.30908,4610767,0
+PTEN.US,D,20201221,000000,5.06458,5.34821,4.86913,5.26985,2491458,0
+PTEN.US,D,20201222,000000,5.26985,5.32859,5.05002,5.15266,2011590,0
+PTEN.US,D,20201223,000000,5.15266,5.43618,5.15266,5.29927,1342198,0
+PTEN.US,D,20201224,000000,5.36773,5.41656,5.13305,5.18187,945001,0
+PTEN.US,D,20201228,000000,5.24062,5.38734,5.10362,5.13305,1709542,0
+PTEN.US,D,20201229,000000,5.22111,5.22111,5.0206,5.09391,1078608,0
+PTEN.US,D,20201230,000000,5.10362,5.29442,5.0744,5.24062,857491,0
+PTEN.US,D,20201231,000000,5.2113,5.32859,5.12333,5.14275,2230215,0
+PTEN.US,D,20210104,000000,5.23082,5.40676,5.09391,5.29927,2555776,0
+PTEN.US,D,20210105,000000,5.37743,6.15964,5.36773,5.94457,3113787,0
+PTEN.US,D,20210106,000000,6.06672,6.29656,5.94457,6.14013,2898570,0
+PTEN.US,D,20210107,000000,6.18897,6.31606,6.02591,6.15964,1697810,0
+PTEN.US,D,20210108,000000,6.26734,6.26734,5.92506,6.06197,1497993,0
+PTEN.US,D,20210111,000000,5.86632,6.04225,5.69038,5.97381,1927282,0
+PTEN.US,D,20210112,000000,6.06197,6.46268,5.98371,6.44822,3059736,0
+PTEN.US,D,20210113,000000,6.43346,6.45287,6.13539,6.20849,2497088,0
+PTEN.US,D,20210114,000000,6.29656,6.91749,6.27694,6.71699,2817917,0
+PTEN.US,D,20210115,000000,6.55075,6.66795,6.24762,6.44327,3909235,0
+PTEN.US,D,20210119,000000,6.62882,6.63041,6.38938,6.42852,1793334,0
+PTEN.US,D,20210120,000000,6.53124,6.62882,6.37481,6.47259,1669336,0
+PTEN.US,D,20210121,000000,6.37185,6.45287,5.77835,5.82718,2411591,0
+PTEN.US,D,20210122,000000,5.59249,6.12052,5.53395,6.1011,3029476,0
+PTEN.US,D,20210125,000000,5.94457,6.14013,5.74912,6.0913,2256907,0
+PTEN.US,D,20210126,000000,6.18897,6.27694,5.74912,5.77835,2098396,0
+PTEN.US,D,20210127,000000,5.62182,6.35025,5.59249,5.92506,4246686,0
+PTEN.US,D,20210128,000000,6.05216,6.21829,5.77875,6.0913,3122913,0
+PTEN.US,D,20210129,000000,6.01294,6.22325,5.89078,6.01294,3025664,0
+PTEN.US,D,20210201,000000,6.06197,6.26734,5.93467,6.21829,2092706,0
+PTEN.US,D,20210202,000000,6.39433,6.4824,6.0913,6.29656,2481031,0
+PTEN.US,D,20210203,000000,6.34559,6.55075,6.33568,6.54095,2147574,0
+PTEN.US,D,20210204,000000,6.33568,6.3552,5.79786,5.93467,5015365,0
+PTEN.US,D,20210205,000000,6.05216,6.14013,5.90544,6.1011,2667441,0
+PTEN.US,D,20210208,000000,6.16955,6.3015,6.1117,6.26734,2362636,0
+PTEN.US,D,20210209,000000,6.1646,6.25248,5.89554,6.07158,2263717,0
+PTEN.US,D,20210210,000000,6.13043,6.21829,5.86137,6.14985,3991666,0
+PTEN.US,D,20210211,000000,6.08138,6.23296,5.86632,5.94457,3561867,0
+PTEN.US,D,20210212,000000,5.837,6.23791,5.82718,6.11071,2326486,0
+PTEN.US,D,20210216,000000,6.23791,6.44327,6.14736,6.20849,1886299,0
+PTEN.US,D,20210217,000000,6.19877,6.23791,5.96885,6.15964,1990657,0
+PTEN.US,D,20210218,000000,6.1011,6.14985,5.85661,6.02283,2270952,0
+PTEN.US,D,20210219,000000,6.00323,6.2282,5.93467,6.14013,1534308,0
+PTEN.US,D,20210222,000000,6.17916,7.02993,6.14013,6.76592,4396993,0
+PTEN.US,D,20210223,000000,6.68776,6.68776,6.30646,6.68776,4304469,0
+PTEN.US,D,20210224,000000,6.75611,7.32326,6.7463,7.29869,3091415,0
+PTEN.US,D,20210225,000000,7.32326,7.65067,7.16674,7.33287,2650777,0
+PTEN.US,D,20210226,000000,7.26442,7.37201,6.70718,7.2352,2630013,0
+PTEN.US,D,20210301,000000,7.46978,7.73388,7.39162,7.73388,3039673,0
+PTEN.US,D,20210302,000000,7.66544,7.81195,7.42094,7.42094,2132115,0
+PTEN.US,D,20210303,000000,7.51902,7.78857,7.45046,7.45046,2109242,0
+PTEN.US,D,20210304,000000,7.54835,7.98947,7.35724,7.88169,3000353,0
+PTEN.US,D,20210305,000000,8.18562,9.12674,7.99928,9.12674,4254136,0
+PTEN.US,D,20210308,000000,9.17567,9.54885,8.95021,9.45969,4028473,0
+PTEN.US,D,20210309,000000,9.45969,9.4696,8.91097,8.91592,3119494,0
+PTEN.US,D,20210310,000000,8.84242,9.4696,8.77377,9.36191,2194709,0
+PTEN.US,D,20210311,000000,9.36191,9.51914,9.11683,9.23452,1594557,0
+PTEN.US,D,20210312,000000,9.33259,9.43987,8.69531,8.8228,2215376,0
+PTEN.US,D,20210315,000000,8.8228,8.84242,8.49935,8.79338,2368260,0
+PTEN.US,D,20210316,000000,8.60704,8.62675,8.1561,8.30321,2402920,0
+PTEN.US,D,20210317,000000,8.22474,8.53849,8.09735,8.46985,1854581,0
+PTEN.US,D,20210318,000000,8.44052,8.46013,7.53853,7.62689,2517952,0
+PTEN.US,D,20210319,000000,7.61699,8.04841,7.4993,7.79353,5044303,0
+PTEN.US,D,20210322,000000,7.72477,7.75429,7.2445,7.43075,1630433,0
+PTEN.US,D,20210323,000000,7.37191,7.37191,6.70529,6.88173,2514857,0
+PTEN.US,D,20210324,000000,7.25382,7.34248,6.8425,6.8425,2023235,0
+PTEN.US,D,20210325,000000,6.66606,7.28374,6.55818,7.25432,3521257,0
+PTEN.US,D,20210326,000000,7.37191,7.55825,7.02389,7.32296,2194634,0
+PTEN.US,D,20210329,000000,7.15614,7.22479,6.81308,6.97485,2065395,0
+PTEN.US,D,20210330,000000,6.90144,7.12681,6.82794,7.01894,1468063,0
+PTEN.US,D,20210331,000000,6.99942,7.15129,6.80327,6.98962,2504588,0
+PTEN.US,D,20210401,000000,7.01894,7.23956,6.87193,7.20527,1715335,0
+PTEN.US,D,20210405,000000,7.12681,7.12681,6.69549,6.81308,2192013,0
+PTEN.US,D,20210406,000000,6.91115,7.21518,6.82298,6.8328,1507217,0
+PTEN.US,D,20210407,000000,6.89155,7.04836,6.80812,6.9797,1379582,0
+PTEN.US,D,20210408,000000,6.8328,6.93077,6.66606,6.91115,1327494,0
+PTEN.US,D,20210409,000000,6.8328,6.92095,6.68578,6.71511,1500021,0
+PTEN.US,D,20210412,000000,6.8425,6.95038,6.64654,6.68578,1243877,0
+PTEN.US,D,20210413,000000,6.68578,6.81308,6.50925,6.62674,1427079,0
+PTEN.US,D,20210414,000000,6.68578,7.22479,6.68578,7.00438,1531090,0
+PTEN.US,D,20210415,000000,6.99942,6.99942,6.60732,6.76414,1563932,0
+PTEN.US,D,20210416,000000,6.86221,6.86221,6.5779,6.63665,835312,0
+PTEN.US,D,20210419,000000,6.63665,6.75444,6.48964,6.5877,1040160,0
+PTEN.US,D,20210420,000000,6.5779,6.5779,5.94983,6.22503,2232728,0
+PTEN.US,D,20210421,000000,6.08772,6.3229,5.97985,6.30349,1689242,0
+PTEN.US,D,20210422,000000,6.35233,6.35233,6.07792,6.11714,1266529,0
+PTEN.US,D,20210423,000000,6.17589,6.3229,6.05831,6.19065,1644880,0
+PTEN.US,D,20210426,000000,6.22503,6.30349,6.17589,6.29358,1846583,0
+PTEN.US,D,20210427,000000,6.29358,6.41127,5.96043,6.24445,3049013,0
+PTEN.US,D,20210428,000000,6.28367,6.72501,6.28367,6.67587,2258543,0
+PTEN.US,D,20210429,000000,6.86221,7.14504,6.5877,6.89649,2685192,0
+PTEN.US,D,20210430,000000,6.79366,6.9701,6.61713,6.62674,2238435,0
+PTEN.US,D,20210503,000000,6.90144,7.35724,6.89155,7.2445,2580853,0
+PTEN.US,D,20210504,000000,7.40133,7.44551,7.09749,7.41114,1825560,0
+PTEN.US,D,20210505,000000,7.52882,7.96996,7.35239,7.92082,3583541,0
+PTEN.US,D,20210506,000000,7.97976,8.02861,7.46988,7.85217,2585412,0
+PTEN.US,D,20210507,000000,7.64631,8.43556,7.55825,8.39148,2996573,0
+PTEN.US,D,20210510,000000,8.57772,8.813,8.13658,8.1561,2583101,0
+PTEN.US,D,20210511,000000,7.77381,8.43071,7.60708,8.07774,2612347,0
+PTEN.US,D,20210512,000000,8.18562,8.56791,7.96996,8.09735,2129091,0
+PTEN.US,D,20210513,000000,7.8915,8.14639,7.42094,7.8915,2374185,0
+PTEN.US,D,20210514,000000,8.04841,8.50907,7.98957,8.35225,1562636,0
+PTEN.US,D,20210517,000000,8.25417,8.85223,8.17582,8.80319,1847223,0
+PTEN.US,D,20210518,000000,8.813,8.84242,8.45023,8.45023,1622173,0
+PTEN.US,D,20210519,000000,8.11697,8.24436,7.98462,8.11697,1609648,0
+PTEN.US,D,20210520,000000,8.09735,8.17582,7.764,8.09735,1444152,0
+PTEN.US,D,20210521,000000,8.28369,8.38157,8.07774,8.23466,1346504,0
+PTEN.US,D,20210524,000000,8.32293,8.44329,8.01899,8.24436,1463731,0
+PTEN.US,D,20210525,000000,8.20514,8.26398,7.83275,7.87198,1446973,0
+PTEN.US,D,20210526,000000,7.87198,8.19543,7.86207,8.14639,1108057,0
+PTEN.US,D,20210527,000000,8.22474,8.39148,8.14639,8.38157,1461118,0
+PTEN.US,D,20210528,000000,8.46013,8.46985,8.12677,8.20514,1087415,0
+PTEN.US,D,20210601,000000,8.49935,8.79338,8.35225,8.74444,2474877,0
+PTEN.US,D,20210602,000000,8.79348,9.9045,8.69521,9.71727,4473462,0
+PTEN.US,D,20210603,000000,9.59938,10.0907,9.49139,9.94317,3237253,0
+PTEN.US,D,20210604,000000,10.0511,10.3017,9.70735,10.2582,2476100,0
+PTEN.US,D,20210607,000000,10.3156,10.484,9.9045,10.0214,1850603,0
+PTEN.US,D,20210608,000000,9.97183,10.7238,9.83515,10.5325,3224454,0
+PTEN.US,D,20210609,000000,10.6108,10.798,10.2284,10.3553,2154568,0
+PTEN.US,D,20210610,000000,10.5029,10.592,10.0114,10.1887,1634120,0
+PTEN.US,D,20210611,000000,10.3354,10.5128,10.056,10.2186,1345128,0
+PTEN.US,D,20210614,000000,10.3255,10.6604,10.0314,10.1006,2195867,0
+PTEN.US,D,20210615,000000,10.1987,10.4097,10.1294,10.3652,1753238,0
+PTEN.US,D,20210616,000000,10.277,10.6891,10.2284,10.3949,1987547,0
+PTEN.US,D,20210617,000000,10.4048,10.5176,9.46167,9.85495,2390596,0
+PTEN.US,D,20210618,000000,9.55083,10.1294,9.46167,9.6182,4156402,0
+PTEN.US,D,20210621,000000,9.72618,10.2582,9.72618,10.1987,1537066,0
+PTEN.US,D,20210622,000000,10.1294,10.2333,9.89954,10.169,1668448,0
+PTEN.US,D,20210623,000000,10.7684,11.0725,10.4345,10.4643,2087313,0
+PTEN.US,D,20210624,000000,10.4543,10.8862,10.3553,10.7782,1578074,0
+PTEN.US,D,20210625,000000,10.7684,10.8475,10.1096,10.2186,3832203,0
+PTEN.US,D,20210628,000000,10.1294,10.1987,9.58948,9.9134,2252465,0
+PTEN.US,D,20210629,000000,10.061,10.179,9.75094,9.76579,1119550,0
+PTEN.US,D,20210630,000000,9.87477,10.0314,9.65286,9.76579,1747871,0
+PTEN.US,D,20210701,000000,10.1194,10.3949,9.97183,10.0808,1648419,0
+PTEN.US,D,20210702,000000,10.0808,10.1591,9.83515,9.96297,1399458,0
+PTEN.US,D,20210706,000000,9.84506,9.92332,9.10296,9.11772,2629357,0
+PTEN.US,D,20210707,000000,9.11772,9.3536,8.67559,8.75415,2329540,0
+PTEN.US,D,20210708,000000,8.22406,8.8132,7.98976,8.75415,2572118,0
+PTEN.US,D,20210709,000000,8.93108,9.29455,8.75415,9.19638,1611304,0
+PTEN.US,D,20210712,000000,8.98013,9.39738,8.83272,9.31426,1545451,0
+PTEN.US,D,20210713,000000,9.27493,9.30931,8.99983,9.0784,1330841,0
+PTEN.US,D,20210714,000000,9.17666,9.43195,8.53799,8.62646,1945804,0
+PTEN.US,D,20210715,000000,8.49876,8.80329,8.31203,8.38078,1826103,0
+PTEN.US,D,20210716,000000,8.50857,8.58714,7.97808,8.09587,1991399,0
+PTEN.US,D,20210719,000000,7.82076,7.97808,7.52119,7.69307,2678928,0
+PTEN.US,D,20210720,000000,7.67345,7.98779,7.56538,7.81096,2350280,0
+PTEN.US,D,20210721,000000,8.00749,8.35136,8.00749,8.17452,1550690,0
+PTEN.US,D,20210722,000000,8.17452,8.17452,7.81096,7.97808,1301268,0
+PTEN.US,D,20210723,000000,8.07626,8.21871,7.62433,7.71269,1143378,0
+PTEN.US,D,20210726,000000,7.76181,8.23347,7.76181,8.18433,1498683,0
+PTEN.US,D,20210727,000000,8.07626,8.07626,7.82572,7.98779,1428050,0
+PTEN.US,D,20210728,000000,8.05664,8.17938,7.80115,8.08606,1454861,0
+PTEN.US,D,20210729,000000,7.585,8.27269,7.585,8.21385,1527159,0
+PTEN.US,D,20210730,000000,8.23347,8.23347,7.85029,7.8797,1984701,0
+PTEN.US,D,20210802,000000,7.90932,8.50857,7.72745,7.84048,1830880,0
+PTEN.US,D,20210803,000000,7.82076,7.98779,7.55557,7.94846,2171448,0
+PTEN.US,D,20210804,000000,7.71269,7.77163,7.11335,7.14296,2523428,0
+PTEN.US,D,20210805,000000,7.21171,7.49653,7.18219,7.23123,1474440,0
+PTEN.US,D,20210806,000000,7.36883,7.55061,7.29027,7.51623,1435236,0
+PTEN.US,D,20210809,000000,7.30008,7.43758,7.15257,7.3295,1173584,0
+PTEN.US,D,20210810,000000,7.44749,7.8601,7.39825,7.74221,1322076,0
+PTEN.US,D,20210811,000000,7.60471,7.91904,7.43758,7.85029,1603527,0
+PTEN.US,D,20210812,000000,7.79134,7.90932,7.53585,7.69307,948768,0
+PTEN.US,D,20210813,000000,7.72249,7.77163,7.38854,7.43758,1030359,0
+PTEN.US,D,20210816,000000,7.27055,7.30008,6.99546,7.14296,1275503,0
+PTEN.US,D,20210817,000000,7.02497,7.25095,6.88738,6.99546,1521825,0
+PTEN.US,D,20210818,000000,7.0544,7.22143,6.84805,6.86777,1469605,0
+PTEN.US,D,20210819,000000,6.67122,6.80872,6.38145,6.49439,1645695,0
+PTEN.US,D,20210820,000000,6.36669,6.56314,6.32736,6.48468,1238938,0
+PTEN.US,D,20210823,000000,6.79901,7.04459,6.76939,6.95623,1833920,0
+PTEN.US,D,20210824,000000,7.04459,7.27055,7.03657,7.15257,1159137,0
+PTEN.US,D,20210825,000000,7.23123,7.3934,7.07412,7.23123,1182702,0
+PTEN.US,D,20210826,000000,7.16248,7.30008,7.03973,7.08382,860569,0
+PTEN.US,D,20210827,000000,7.21171,7.8601,7.06212,7.78143,1805520,0
+PTEN.US,D,20210830,000000,7.87001,7.91904,7.48652,7.56538,1184290,0
+PTEN.US,D,20210831,000000,7.47691,7.67831,7.44749,7.62433,1251144,0
+PTEN.US,D,20210901,000000,7.60461,7.65384,7.33862,7.49623,1498430,0
+PTEN.US,D,20210902,000000,7.60461,8.00849,7.60461,7.87059,1722626,0
+PTEN.US,D,20210903,000000,7.82126,7.97896,7.5948,7.65384,1229500,0
+PTEN.US,D,20210907,000000,7.49623,7.82126,7.49623,7.66374,1395290,0
+PTEN.US,D,20210908,000000,7.7327,7.83117,7.43709,7.47652,1929578,0
+PTEN.US,D,20210909,000000,7.63412,7.86564,7.36814,7.68336,2123986,0
+PTEN.US,D,20210910,000000,7.83117,7.8902,7.59966,7.66374,1592190,0
+PTEN.US,D,20210913,000000,7.86068,8.51085,7.71289,8.38276,2911734,0
+PTEN.US,D,20210914,000000,8.38276,8.5798,7.96907,7.97896,1930662,0
+PTEN.US,D,20210915,000000,8.20544,8.49609,8.11687,8.19563,1963405,0
+PTEN.US,D,20210916,000000,8.12667,8.22514,7.83612,7.91002,1934756,0
+PTEN.US,D,20210917,000000,7.92964,8.03801,7.63412,7.76221,3327015,0
+PTEN.US,D,20210920,000000,7.40756,7.53565,7.21063,7.46661,2024949,0
+PTEN.US,D,20210921,000000,7.5948,7.65384,7.20071,7.5849,2075002,0
+PTEN.US,D,20210922,000000,7.76221,8.04792,7.76221,7.83117,1475467,0
+PTEN.US,D,20210923,000000,7.93955,8.4321,7.78183,8.4321,1542318,0
+PTEN.US,D,20210924,000000,8.38276,8.60932,8.31381,8.49114,1588122,0
+PTEN.US,D,20210927,000000,8.79645,9.23977,8.77684,9.05263,2860124,0
+PTEN.US,D,20210928,000000,8.90978,9.38757,8.90978,8.95407,1839829,0
+PTEN.US,D,20210929,000000,8.89503,8.97873,8.6537,8.95407,1555700,0
+PTEN.US,D,20210930,000000,8.91473,9.10187,8.74722,8.86541,1867864,0
+PTEN.US,D,20211001,000000,8.90483,9.44186,8.67827,9.29891,1909488,0
+PTEN.US,D,20211004,000000,9.5647,9.89756,9.43691,9.70241,2795870,0
+PTEN.US,D,20211005,000000,9.76184,9.9778,9.45673,9.60433,4320583,0
+PTEN.US,D,20211006,000000,9.26929,9.50625,8.89988,8.94425,3316218,0
+PTEN.US,D,20211007,000000,8.89503,9.19053,8.7275,9.01321,2916483,0
+PTEN.US,D,20211008,000000,9.1511,9.35796,8.92454,8.95407,2597935,0
+PTEN.US,D,20211011,000000,9.22005,9.40728,8.82607,8.86541,2761178,0
+PTEN.US,D,20211012,000000,8.86541,9.0034,8.67827,8.68817,2920094,0
+PTEN.US,D,20211013,000000,8.56999,8.86055,8.33352,8.82607,7146717,0
+PTEN.US,D,20211014,000000,9.02312,9.05738,8.76694,8.84579,3955308,0
+PTEN.US,D,20211015,000000,9.10187,9.13635,8.88512,8.94425,3415008,0
+PTEN.US,D,20211018,000000,9.05263,9.46663,9.04223,9.289,3258445,0
+PTEN.US,D,20211019,000000,9.26929,9.31862,8.86541,9.12159,3633118,0
+PTEN.US,D,20211020,000000,9.05263,9.3432,8.91473,9.26929,6416622,0
+PTEN.US,D,20211021,000000,9.26929,9.32844,8.89988,9.07234,4438896,0
+PTEN.US,D,20211022,000000,8.99469,9.15606,8.80636,9.0034,2335058,0
+PTEN.US,D,20211025,000000,9.22996,9.47653,9.09206,9.30872,4207763,0
+PTEN.US,D,20211026,000000,9.32844,9.77175,9.22005,9.69249,9477127,0
+PTEN.US,D,20211027,000000,9.35796,9.46663,8.82607,8.95407,5029157,0
+PTEN.US,D,20211028,000000,8.71274,9.09206,8.60932,8.95407,4350867,0
+PTEN.US,D,20211029,000000,8.9935,9.03292,8.29409,8.4321,4206577,0
+PTEN.US,D,20211101,000000,8.5896,8.86541,8.52066,8.70789,2142331,0
+PTEN.US,D,20211102,000000,8.92454,8.94654,8.7177,8.87531,2419895,0
+PTEN.US,D,20211103,000000,8.60932,9.22996,8.46359,8.9935,2608703,0
+PTEN.US,D,20211104,000000,9.24958,9.51615,8.74722,8.96397,3653157,0
+PTEN.US,D,20211105,000000,9.10187,9.36786,9.10187,9.22005,2209663,0
+PTEN.US,D,20211108,000000,9.31862,9.64296,9.1413,9.23977,2714268,0
+PTEN.US,D,20211109,000000,9.14972,9.52607,8.97378,9.50625,1686311,0
+PTEN.US,D,20211110,000000,9.20035,9.44681,8.89503,8.94425,2589880,0
+PTEN.US,D,20211111,000000,8.94425,9.0772,8.84579,8.87531,2272303,0
+PTEN.US,D,20211112,000000,8.70789,8.86541,8.4321,8.52066,2265218,0
+PTEN.US,D,20211115,000000,8.46161,8.55632,8.2301,8.35323,2190953,0
+PTEN.US,D,20211116,000000,8.38276,8.5798,8.21534,8.5798,2282941,0
+PTEN.US,D,20211117,000000,8.39267,8.56999,8.13648,8.20544,2959768,0
+PTEN.US,D,20211118,000000,8.20544,8.30401,7.82126,7.91002,3476418,0
+PTEN.US,D,20211119,000000,7.56518,7.74251,7.19081,7.25006,4478874,0
+PTEN.US,D,20211122,000000,7.23024,7.47652,7.14168,7.14168,3028905,0
+PTEN.US,D,20211123,000000,7.34852,7.69337,7.34852,7.51593,3624991,0
+PTEN.US,D,20211124,000000,7.41747,7.59966,7.38795,7.42728,1349181,0
+PTEN.US,D,20211126,000000,6.8954,7.09234,6.69826,7.05291,2381102,0
+PTEN.US,D,20211129,000000,7.32871,7.35833,6.95444,7.07272,2361292,0
+PTEN.US,D,20211130,000000,6.81654,6.99388,6.65894,6.95444,3559377,0
+PTEN.US,D,20211201,000000,7.26065,7.34962,6.7371,6.85567,4467358,0
+PTEN.US,D,20211202,000000,6.7371,7.21627,6.62357,7.20141,2916116,0
+PTEN.US,D,20211203,000000,7.0434,7.59163,7.0434,7.38914,3110067,0
+PTEN.US,D,20211206,000000,7.4879,7.75459,7.27055,7.58667,3239253,0
+PTEN.US,D,20211207,000000,8.21891,8.30777,7.90279,7.96203,2464791,0
+PTEN.US,D,20211208,000000,7.91943,8.43626,7.90775,8.36711,2401609,0
+PTEN.US,D,20211209,000000,8.19919,8.43626,8.09052,8.3473,2637082,0
+PTEN.US,D,20211210,000000,8.59426,9.01905,8.42635,8.94991,3367698,0
+PTEN.US,D,20211213,000000,8.77209,8.8017,8.34234,8.38682,3210146,0
+PTEN.US,D,20211214,000000,8.23863,8.55474,8.06189,8.09052,2003460,0
+PTEN.US,D,20211215,000000,7.93241,8.28805,7.80402,8.18929,3162254,0
+PTEN.US,D,20211216,000000,8.26833,8.4955,8.08062,8.17938,2633792,0
+PTEN.US,D,20211217,000000,8.10033,8.45597,7.72496,7.91269,11374392,0
+PTEN.US,D,20211220,000000,7.55705,7.70525,7.38418,7.64592,2360391,0
+PTEN.US,D,20211221,000000,8.03117,8.6437,7.99166,8.61407,3009667,0
+PTEN.US,D,20211222,000000,8.55474,8.72275,8.40664,8.69303,1613427,0
+PTEN.US,D,20211223,000000,8.74246,8.8017,8.57454,8.6437,1384625,0
+PTEN.US,D,20211227,000000,8.6536,8.88571,8.44607,8.83132,1409775,0
+PTEN.US,D,20211228,000000,8.86105,8.93999,8.56465,8.67332,1535651,0
+PTEN.US,D,20211229,000000,8.62389,8.74246,8.38682,8.42635,1568962,0
+PTEN.US,D,20211230,000000,8.40664,8.63379,8.37206,8.39672,1134900,0
+PTEN.US,D,20211231,000000,8.31768,8.5054,8.20901,8.3473,1753429,0
+PTEN.US,D,20220103,000000,8.3473,8.97953,8.33749,8.95981,2397263,0
+PTEN.US,D,20220104,000000,9.04867,9.55776,9.04867,9.45374,4717217,0
+PTEN.US,D,20220105,000000,9.65089,9.68061,8.90046,8.91038,3103963,0
+PTEN.US,D,20220106,000000,9.18697,9.62117,9.13763,9.57262,3269544,0
+PTEN.US,D,20220107,000000,9.55776,9.73014,9.47356,9.5231,2206794,0
+PTEN.US,D,20220110,000000,9.533,9.86883,9.40432,9.85893,3458271,0
+PTEN.US,D,20220111,000000,9.87873,10.2641,9.84406,10.1354,2843810,0
+PTEN.US,D,20220112,000000,10.2938,10.2938,9.8292,9.85893,2785006,0
+PTEN.US,D,20220113,000000,9.95799,10.1354,9.76482,9.79948,1433111,0
+PTEN.US,D,20220114,000000,9.74996,10.274,9.74996,10.1848,3268748,0
+PTEN.US,D,20220118,000000,10.3721,10.4117,9.91836,10.0758,2317818,0
+PTEN.US,D,20220119,000000,10.274,10.2839,9.85893,9.9768,2141687,0
+PTEN.US,D,20220120,000000,9.87873,10.1848,9.65584,9.68061,2414065,0
+PTEN.US,D,20220121,000000,9.45374,9.67069,9.21659,9.28573,2535953,0
+PTEN.US,D,20220124,000000,8.89067,9.72023,8.66529,9.69051,3538029,0
+PTEN.US,D,20220125,000000,9.62117,10.3423,9.28573,10.1947,3261604,0
+PTEN.US,D,20220126,000000,10.3819,10.6495,9.76482,10.0164,3439040,0
+PTEN.US,D,20220127,000000,10.2186,10.4909,9.59244,9.77967,2947690,0
+PTEN.US,D,20220128,000000,9.74004,10.1452,9.58253,9.95799,2508919,0
+PTEN.US,D,20220131,000000,9.86883,10.056,9.65089,9.83911,2294369,0
+PTEN.US,D,20220201,000000,9.74004,10.5206,9.7351,10.4513,2830741,0
+PTEN.US,D,20220202,000000,10.4415,10.5405,10.1937,10.3721,2085978,0
+PTEN.US,D,20220203,000000,10.2641,10.4018,10.071,10.3137,1800212,0
+PTEN.US,D,20220204,000000,10.3919,10.8565,10.2938,10.7178,2961188,0
+PTEN.US,D,20220207,000000,10.5801,10.8714,10.4613,10.6495,2441355,0
+PTEN.US,D,20220208,000000,10.6296,10.6832,10.3819,10.5009,2562708,0
+PTEN.US,D,20220209,000000,10.5405,10.8714,10.4663,10.8367,3592473,0
+PTEN.US,D,20220210,000000,10.2938,11.4985,10.165,11.2617,4246231,0
+PTEN.US,D,20220211,000000,11.3509,12.7724,11.2815,12.5852,6983302,0
+PTEN.US,D,20220214,000000,12.5356,12.9211,12.3186,12.9012,5856430,0
+PTEN.US,D,20220215,000000,12.5258,13.4688,12.4762,13.4054,6052970,0
+PTEN.US,D,20220216,000000,13.5729,13.8393,13.4788,13.6917,6169286,0
+PTEN.US,D,20220217,000000,13.6274,13.9583,13.4352,13.7611,3876634,0
+PTEN.US,D,20220218,000000,13.4549,13.6175,12.7922,12.9903,4239128,0
+PTEN.US,D,20220222,000000,13.2866,13.3658,12.714,12.9012,3745868,0
+PTEN.US,D,20220223,000000,12.9607,13.2816,12.8616,13.247,3820616,0
+PTEN.US,D,20220224,000000,13.6917,13.6917,12.5902,12.9903,3777516,0
+PTEN.US,D,20220225,000000,12.9706,13.3559,12.8021,13.3361,2313603,0
+PTEN.US,D,20220228,000000,13.3162,14.2544,13.2321,14.2544,6260605,0
+PTEN.US,D,20220301,000000,14.3931,14.6993,13.7809,13.988,4307315,0
+PTEN.US,D,20220302,000000,14.2058,14.7953,14.0622,14.5527,7734183,0
+PTEN.US,D,20220303,000000,14.404,14.4931,13.7501,14.3941,3241916,0
+PTEN.US,D,20220304,000000,14.196,15.0132,14.196,14.9587,6361604,0
+PTEN.US,D,20220307,000000,15.3318,16.3308,15.1817,15.89,8852057,0
+PTEN.US,D,20220308,000000,15.8602,16.9302,15.0578,15.6423,6778707,0
+PTEN.US,D,20220309,000000,15.0182,15.8107,14.4437,15.5135,5974188,0
+PTEN.US,D,20220310,000000,15.6423,16.0683,15.4838,15.9792,5144456,0
+PTEN.US,D,20220311,000000,15.8504,16.2317,15.7117,15.9593,4221651,0
+PTEN.US,D,20220314,000000,15.3649,15.6869,14.721,15.1866,5432428,0
+PTEN.US,D,20220315,000000,14.5625,15.0876,14.2603,14.5922,4591506,0
+PTEN.US,D,20220316,000000,14.7111,14.8548,14.1058,14.4833,3911266,0
+PTEN.US,D,20220317,000000,14.8696,15.2559,14.4387,14.9786,4357544,0
+PTEN.US,D,20220318,000000,14.8894,14.9489,14.5081,14.622,11089357,0
+PTEN.US,D,20220321,000000,14.9587,15.3847,14.8498,15.0876,5406159,0
+PTEN.US,D,20220322,000000,15.0975,15.3253,14.4931,14.7904,3262685,0
+PTEN.US,D,20220323,000000,15.1916,15.4641,14.9192,15.1866,3332214,0
+PTEN.US,D,20220324,000000,15.048,15.8404,14.929,15.4244,5020774,0
+PTEN.US,D,20220325,000000,15.3253,16.0584,15.2362,15.9493,4236439,0
+PTEN.US,D,20220328,000000,15.2594,15.5828,14.7161,14.9192,3351597,0
+PTEN.US,D,20220329,000000,14.4734,15.1965,14.2058,15.1668,3880091,0
+PTEN.US,D,20220330,000000,15.4442,15.672,15.0727,15.2758,3039902,0
+PTEN.US,D,20220331,000000,14.9984,15.8715,14.9984,15.3352,3156183,0
+PTEN.US,D,20220401,000000,15.2362,15.781,15.2362,15.7018,2571398,0
+PTEN.US,D,20220404,000000,16.0979,16.5239,15.3055,15.8107,2738533,0
+PTEN.US,D,20220405,000000,15.3649,16.1376,15.0975,15.1866,2919434,0
+PTEN.US,D,20220406,000000,15.4343,15.5828,14.9092,15.1173,2701412,0
+PTEN.US,D,20220407,000000,15.3847,15.4838,14.8894,15.3451,2763900,0
+PTEN.US,D,20220408,000000,15.5135,16.1376,15.3947,16.1079,4233868,0
+PTEN.US,D,20220411,000000,16.0485,16.2764,15.7117,15.9792,4613369,0
+PTEN.US,D,20220412,000000,16.2466,17.1679,16.2269,16.4943,4906233,0
+PTEN.US,D,20220413,000000,16.8311,17.376,16.727,17.3264,4215105,0
+PTEN.US,D,20220414,000000,17.2868,17.6286,17.0689,17.5048,3801105,0
+PTEN.US,D,20220418,000000,17.6336,18.2577,17.4552,17.8119,4358146,0
+PTEN.US,D,20220419,000000,17.7127,18.3568,17.5543,18.1882,5295923,0
+PTEN.US,D,20220420,000000,18.1982,18.545,17.8613,18.2278,5039988,0
+PTEN.US,D,20220421,000000,18.5152,18.5944,17.2176,17.5048,4608517,0
+PTEN.US,D,20220422,000000,17.3363,17.8613,16.5784,16.7122,3841480,0
+PTEN.US,D,20220425,000000,15.9197,16.0683,14.9489,15.771,5319942,0
+PTEN.US,D,20220426,000000,15.9493,16.4348,15.7414,15.7513,3929675,0
+PTEN.US,D,20220427,000000,15.7513,16.4151,15.5333,16.0782,3680159,0
+PTEN.US,D,20220428,000000,16.0188,17.4453,15.6224,17.2768,5557821,0
+PTEN.US,D,20220429,000000,17.2768,17.366,16.0039,16.2862,4209748,0
+PTEN.US,D,20220502,000000,16.2764,16.5636,15.5482,16.0882,3304756,0
+PTEN.US,D,20220503,000000,15.9493,16.9401,15.9,16.7518,3756451,0
+PTEN.US,D,20220504,000000,17.2868,17.5146,16.5836,17.4057,3095553,0
+PTEN.US,D,20220505,000000,17.366,17.5543,15.781,16.0882,3010061,0
+PTEN.US,D,20220506,000000,16.4348,16.5537,15.791,16.3061,2568264,0
+PTEN.US,D,20220509,000000,15.8602,15.9197,13.9583,14.3347,5863796,0
+PTEN.US,D,20220510,000000,14.4635,14.7507,13.6759,14.2058,4892722,0
+PTEN.US,D,20220511,000000,14.7706,15.2906,14.2999,14.3644,3212798,0
+PTEN.US,D,20220512,000000,14.2257,14.4535,13.7898,14.1662,2897552,0
+PTEN.US,D,20220513,000000,14.3445,15.0975,14.3445,14.9786,3140076,0
+PTEN.US,D,20220516,000000,15.1372,15.9493,15.0578,15.682,2892832,0
+PTEN.US,D,20220517,000000,15.9098,16.4201,15.776,16.0485,2360478,0
+PTEN.US,D,20220518,000000,16.2466,16.3952,15.3847,15.8504,3616433,0
+PTEN.US,D,20220519,000000,15.3352,16.1575,15.2263,15.6423,3853097,0
+PTEN.US,D,20220520,000000,15.8206,15.9989,15.4045,15.6523,2756111,0
+PTEN.US,D,20220523,000000,15.9396,17.0045,15.7674,16.9995,3475747,0
+PTEN.US,D,20220524,000000,16.8113,17.4205,16.623,17.2868,3125224,0
+PTEN.US,D,20220525,000000,17.3858,18.2131,17.3165,18.1288,3689013,0
+PTEN.US,D,20220526,000000,18.4062,19.6346,18.3864,19.3077,4643972,0
+PTEN.US,D,20220527,000000,19.0798,19.7832,19.0798,19.6247,2376784,0
+PTEN.US,D,20220531,000000,19.813,20.338,18.5944,18.9015,3945336,0
+PTEN.US,D,20220601,000000,18.6931,18.971,18.2603,18.7526,3769596,0
+PTEN.US,D,20220602,000000,18.703,19.0107,18.296,18.5938,2464480,0
+PTEN.US,D,20220603,000000,18.6832,19.3086,18.296,19.1001,3209259,0
+PTEN.US,D,20220606,000000,19.2589,19.4078,18.6534,19.0107,2006259,0
+PTEN.US,D,20220607,000000,19.0505,19.6809,18.9215,19.527,4366921,0
+PTEN.US,D,20220608,000000,19.7156,19.8,19.388,19.6064,3631834,0
+PTEN.US,D,20220609,000000,19.1687,19.398,18.569,18.5938,2082033,0
+PTEN.US,D,20220610,000000,18.1074,18.6732,17.482,18.0577,3505813,0
+PTEN.US,D,20220613,000000,17.4025,17.472,16.3304,16.8366,3750836,0
+PTEN.US,D,20220614,000000,17.1742,17.3231,16.2014,16.5488,3783717,0
+PTEN.US,D,20220615,000000,16.5587,16.9379,16.1617,16.4793,2956990,0
+PTEN.US,D,20220616,000000,15.9333,16.2014,15.5702,15.8241,3807863,0
+PTEN.US,D,20220617,000000,15.8936,16.0177,14.5931,15.1292,8281377,0
+PTEN.US,D,20220621,000000,15.6255,16.4743,15.5163,16.2807,4047458,0
+PTEN.US,D,20220622,000000,15.3674,15.7646,14.9927,15.4468,5269753,0
+PTEN.US,D,20220623,000000,15.4667,15.5163,14.0421,14.4442,5400666,0
+PTEN.US,D,20220624,000000,14.7619,15.8738,14.7023,15.6553,10075138,0
+PTEN.US,D,20220627,000000,15.8042,16.1517,15.4866,15.9134,2859312,0
+PTEN.US,D,20220628,000000,16.5388,16.7076,16.1666,16.3204,3819661,0
+PTEN.US,D,20220629,000000,16.3304,16.7176,16.1417,16.3601,3052930,0
+PTEN.US,D,20220630,000000,15.983,16.2014,15.3376,15.6454,4191933,0
+PTEN.US,D,20220701,000000,15.6851,15.8521,14.5683,15.02,4865324,0
+PTEN.US,D,20220705,000000,14.5236,14.5236,12.6784,12.9054,7791020,0
+PTEN.US,D,20220706,000000,12.8261,13.0049,12.1312,12.7367,4895931,0
+PTEN.US,D,20220707,000000,13.2629,13.9726,13.243,13.6897,4889537,0
+PTEN.US,D,20220708,000000,14.0372,14.3946,13.5905,14.0968,3836669,0
+PTEN.US,D,20220711,000000,13.7791,14.0322,13.4564,13.7096,2165607,0
+PTEN.US,D,20220712,000000,13.0842,13.3522,12.7169,13.0643,3216540,0
+PTEN.US,D,20220713,000000,12.8459,13.2727,12.7764,12.9154,2512747,0
+PTEN.US,D,20220714,000000,12.2502,12.6523,12.1113,12.5977,2967662,0
+PTEN.US,D,20220715,000000,12.9551,13.0743,12.2205,12.6275,3336043,0
+PTEN.US,D,20220718,000000,13.3026,13.7592,13.1338,13.66,5100409,0
+PTEN.US,D,20220719,000000,13.6897,14.1365,13.5607,14.0868,2381093,0
+PTEN.US,D,20220720,000000,13.7989,14.2556,13.6202,14.196,2209573,0
+PTEN.US,D,20220721,000000,13.4713,13.66,12.8062,13.2232,2664382,0
+PTEN.US,D,20220722,000000,13.3721,13.8188,13.103,13.233,2229758,0
+PTEN.US,D,20220725,000000,13.5607,14.2953,13.3423,14.2556,1682301,0
+PTEN.US,D,20220726,000000,14.4343,14.6725,13.9925,14.0372,1579601,0
+PTEN.US,D,20220727,000000,14.3747,15.3376,14.2357,15.1987,4478106,0
+PTEN.US,D,20220728,000000,15.3973,15.8439,14.9306,15.695,3813459,0
+PTEN.US,D,20220729,000000,15.973,17.0452,15.973,16.4296,3093747,0
+PTEN.US,D,20220801,000000,16.1417,16.3304,15.7149,16.2807,2685319,0
+PTEN.US,D,20220802,000000,16.3601,16.7076,15.9035,16.1815,1863548,0
+PTEN.US,D,20220803,000000,16.4098,16.4395,15.1392,15.4171,2480358,0
+PTEN.US,D,20220804,000000,15.3674,15.4468,13.6947,13.7592,3375706,0
+PTEN.US,D,20220805,000000,13.6302,14.7121,13.6003,14.2655,2187430,0
+PTEN.US,D,20220808,000000,14.2258,14.4144,13.9478,14.2655,1894831,0
+PTEN.US,D,20220809,000000,14.5435,14.9009,14.4144,14.5534,1528224,0
+PTEN.US,D,20220810,000000,14.6328,14.6675,13.9876,14.603,1579985,0
+PTEN.US,D,20220811,000000,14.9803,15.3178,14.9803,15.159,1380865,0
+PTEN.US,D,20220812,000000,14.9604,15.2881,14.7067,15.2781,2120860,0
+PTEN.US,D,20220815,000000,14.4144,14.5832,13.7989,14.3946,3085543,0
+PTEN.US,D,20220816,000000,14.5832,14.8512,14.0123,14.1662,2215091,0
+PTEN.US,D,20220817,000000,14.067,14.4045,13.9776,14.2059,1582670,0
+PTEN.US,D,20220818,000000,14.5733,15.2979,14.474,15.1292,2387149,0
+PTEN.US,D,20220819,000000,14.9208,15.1788,14.7023,14.9604,1571163,0
+PTEN.US,D,20220822,000000,14.6527,15.1739,14.3946,15.1093,3205305,0
+PTEN.US,D,20220823,000000,15.8141,16.2559,15.556,15.8241,2592793,0
+PTEN.US,D,20220824,000000,15.8439,16.3354,15.6057,16.2014,2051948,0
+PTEN.US,D,20220825,000000,16.2807,16.5785,16.1864,16.2708,1989852,0
+PTEN.US,D,20220826,000000,16.1219,16.1269,15.2979,15.5858,2568278,0
+PTEN.US,D,20220829,000000,15.3973,16.0623,15.3079,15.8836,2978930,0
+PTEN.US,D,20220830,000000,15.3674,15.4866,14.4839,14.6825,2435829,0
+PTEN.US,D,20220831,000000,14.1549,15.0956,14.135,14.8318,2138064,0
+PTEN.US,D,20220901,000000,14.6327,14.6327,13.9658,14.2146,2384035,0
+PTEN.US,D,20220902,000000,14.8218,15.4091,14.5232,15.2698,2086612,0
+PTEN.US,D,20220906,000000,15.5982,15.6779,14.573,14.991,1914645,0
+PTEN.US,D,20220907,000000,14.4236,14.6128,13.8662,14.2942,3304872,0
+PTEN.US,D,20220908,000000,14.2942,14.4386,13.9707,14.2843,2199698,0
+PTEN.US,D,20220909,000000,14.8915,15.0259,14.5929,14.9214,2517766,0
+PTEN.US,D,20220912,000000,15.3195,15.3295,14.8417,15.2698,2320787,0
+PTEN.US,D,20220913,000000,14.9114,15.4191,14.5531,14.782,2429946,0
+PTEN.US,D,20220914,000000,15.0509,15.6729,15.0309,15.3793,2336466,0
+PTEN.US,D,20220915,000000,14.777,14.9014,14.4635,14.6028,1912269,0
+PTEN.US,D,20220916,000000,14.5232,14.5232,13.6174,13.916,4950005,0
+PTEN.US,D,20220919,000000,13.3386,14.1439,13.2938,14.0852,2146256,0
+PTEN.US,D,20220920,000000,13.8762,13.9259,13.3088,13.5079,2183488,0
+PTEN.US,D,20220921,000000,13.9757,14.0354,13.3088,13.3287,1663557,0
+PTEN.US,D,20220922,000000,13.687,13.8363,12.9007,12.9305,2297988,0
+PTEN.US,D,20220923,000000,12.1342,12.1342,10.641,10.8103,7857156,0
+PTEN.US,D,20220926,000000,10.9695,11.6315,10.7107,11.0591,5340856,0
+PTEN.US,D,20220927,000000,11.4175,11.6862,11.0591,11.3378,3331552,0
+PTEN.US,D,20220928,000000,11.4274,12.0247,11.2683,11.9351,2404124,0
+PTEN.US,D,20220929,000000,11.7261,11.8156,11.3976,11.7858,1540848,0
+PTEN.US,D,20220930,000000,11.5668,11.8654,11.3378,11.6265,2759785,0
+PTEN.US,D,20221003,000000,12.3611,12.7016,12.3134,12.5423,2777023,0
+PTEN.US,D,20221004,000000,12.7912,13.3138,12.7215,13.3088,2789761,0
+PTEN.US,D,20221005,000000,13.3884,14.3838,13.2789,14.2445,2902649,0
+PTEN.US,D,20221006,000000,14.0752,14.5331,13.9309,14.344,2517548,0
+PTEN.US,D,20221007,000000,14.4834,14.6625,14.1151,14.2246,2183861,0
+PTEN.US,D,20221010,000000,14.1051,14.3838,13.6771,13.8164,1834305,0
+PTEN.US,D,20221011,000000,13.4083,14.0255,13.3884,13.6174,1896106,0
+PTEN.US,D,20221012,000000,13.4979,13.7965,13.0699,13.7169,1769497,0
+PTEN.US,D,20221013,000000,13.3984,14.4236,13.0948,14.3838,3313821,0
+PTEN.US,D,20221014,000000,13.9757,14.2047,13.1843,13.2291,2138566,0
+PTEN.US,D,20221017,000000,13.6273,13.9777,13.3635,13.5576,2230573,0
+PTEN.US,D,20221018,000000,13.9558,14.3241,13.6472,14.0752,2245385,0
+PTEN.US,D,20221019,000000,13.9757,14.6128,13.8563,14.5033,2642484,0
+PTEN.US,D,20221020,000000,14.9164,15.0309,14.5929,14.8318,2198262,0
+PTEN.US,D,20221021,000000,14.8815,15.1503,14.5531,14.8915,2156166,0
+PTEN.US,D,20221024,000000,14.8019,15.0906,14.6144,14.991,1907055,0
+PTEN.US,D,20221025,000000,14.8019,14.8716,14.349,14.5331,3753350,0
+PTEN.US,D,20221026,000000,14.9114,16.4842,14.7322,16.1059,5681076,0
+PTEN.US,D,20221027,000000,16.9719,18.1167,16.6633,16.7728,5227013,0
+PTEN.US,D,20221028,000000,17.1511,17.5294,16.3597,17.2208,3794100,0
+PTEN.US,D,20221031,000000,17.2407,17.9375,17.0316,17.5692,3930739,0
+PTEN.US,D,20221101,000000,18.1863,18.3356,17.7085,17.9275,3262642,0
+PTEN.US,D,20221102,000000,18.0271,18.2013,17.4217,17.5095,3364411,0
+PTEN.US,D,20221103,000000,17.5592,18.3356,17.2596,18.1764,2764186,0
+PTEN.US,D,20221104,000000,18.6044,18.8831,17.8877,18.037,2706423,0
+PTEN.US,D,20221107,000000,18.3058,19.0225,18.1465,18.9926,1861174,0
+PTEN.US,D,20221108,000000,18.8831,19.3161,18.7388,19.2017,2168023,0
+PTEN.US,D,20221109,000000,18.8234,18.8234,17.7384,17.8578,3856559,0
+PTEN.US,D,20221110,000000,18.3954,19.0474,18.256,18.8632,2870869,0
+PTEN.US,D,20221111,000000,19.4107,19.7193,19.0026,19.2116,2525806,0
+PTEN.US,D,20221114,000000,18.903,19.5302,18.5746,18.5845,1937949,0
+PTEN.US,D,20221115,000000,18.6741,18.9926,18.5646,18.903,2284715,0
+PTEN.US,D,20221116,000000,18.6044,18.8135,18.4252,18.5746,1683408,0
+PTEN.US,D,20221117,000000,17.9375,18.7338,17.6582,18.485,1620107,0
+PTEN.US,D,20221118,000000,18.1764,18.6293,17.7782,18.4949,1989261,0
+PTEN.US,D,20221121,000000,17.8678,17.9574,16.6733,17.7683,3249208,0
+PTEN.US,D,20221122,000000,18.2461,18.6044,18.2162,18.4352,1924846,0
+PTEN.US,D,20221123,000000,17.8678,18.0669,17.604,17.9673,1125606,0
+PTEN.US,D,20221125,000000,17.8578,18.047,17.4398,17.4995,769337,0
+PTEN.US,D,20221128,000000,16.7927,17.3651,16.7728,17.0217,2481585,0
+PTEN.US,D,20221129,000000,17.39,17.6488,17.1611,17.39,1157210,0
+PTEN.US,D,20221130,000000,17.84,18.04,17.405,17.95,1827737,0
+PTEN.US,D,20221201,000000,18.19,18.49,17.42,17.43,1166861,0
+PTEN.US,D,20221202,000000,17.19,17.73,17.12,17.61,1240048,0
+PTEN.US,D,20221205,000000,18.02,18.1,16.24,16.31,2190524,0
+PTEN.US,D,20221206,000000,16.08,16.53,16.01,16.13,2109806,0
+PTEN.US,D,20221207,000000,16.25,16.49,15.66,15.73,1898665,0
+PTEN.US,D,20221208,000000,16.31,16.42,15.62,15.69,1858309,0
+PTEN.US,D,20221209,000000,15.9,15.95,15.215,15.3,2770623,0
+PTEN.US,D,20221212,000000,15.45,16.64,15.45,16.45,2491377,0
+PTEN.US,D,20221213,000000,16.89,17.12,16.63,16.97,2573072,0
+PTEN.US,D,20221214,000000,17.2,17.35,16.66,16.88,2151090,0
+PTEN.US,D,20221215,000000,16.76,17,16.445,16.64,2256216,0
+PTEN.US,D,20221216,000000,15.96,16.34,15.79,16.19,9738336,0
+PTEN.US,D,20221219,000000,16.43,16.67,16.07,16.23,1525687,0
+PTEN.US,D,20221220,000000,16.16,17.02,16.14,16.96,2013633,0
+PTEN.US,D,20221221,000000,17.59,17.6,16.33,16.62,3840125,0
+PTEN.US,D,20221222,000000,16.55,16.56,15.65,16.01,1652855,0
+PTEN.US,D,20221223,000000,16.4,16.89,16.08,16.85,1467782,0
+PTEN.US,D,20221227,000000,17.1,17.19,16.66,16.93,1556466,0
+PTEN.US,D,20221228,000000,16.9,16.9,16.115,16.22,1241409,0
+PTEN.US,D,20221229,000000,16.04,17.02,16.04,17,1361385,0
+PTEN.US,D,20221230,000000,17.05,17.05,16.625,16.84,1429620,0
+PTEN.US,D,20230103,000000,16.8,16.83,15.345,15.7,2102867,0
+PTEN.US,D,20230104,000000,15.81,16.755,15.665,16.3,4241829,0
+PTEN.US,D,20230105,000000,16.41,16.81,16.3,16.71,2058969,0
+PTEN.US,D,20230106,000000,17.03,17.56,16.65,16.88,2223818,0
+PTEN.US,D,20230109,000000,17.59,17.85,16.82,17.1,1930798,0
+PTEN.US,D,20230110,000000,17.35,17.69,16.8,17.6,1841164,0
+PTEN.US,D,20230111,000000,17.63,17.75,16.91,17.14,1809602,0
+PTEN.US,D,20230112,000000,17.17,17.86,16.87,17.44,2540547,0
+PTEN.US,D,20230113,000000,17.37,17.42,16.57,17.37,2164963,0
+PTEN.US,D,20230117,000000,17.13,17.32,16.885,17.18,2598878,0
+PTEN.US,D,20230118,000000,17.51,17.57,16.07,16.11,3216118,0
+PTEN.US,D,20230119,000000,15.76,16.23,15.7325,15.92,3089469,0
+PTEN.US,D,20230120,000000,16.18,16.535,15.76,16,2856488,0
+PTEN.US,D,20230123,000000,16.02,16.19,15.8897,16.12,1995706,0
+PTEN.US,D,20230124,000000,16.1,16.435,15.76,16.25,2433543,0
+PTEN.US,D,20230125,000000,16.13,17.465,15.99,17.27,3132872,0
+PTEN.US,D,20230126,000000,17.49,17.62,16.46,16.92,3543179,0
+PTEN.US,D,20230127,000000,16.98,17.06,16.5792,16.76,2633331,0
+PTEN.US,D,20230130,000000,16.41,16.84,16.29,16.7,2245756,0
+PTEN.US,D,20230131,000000,16.65,17.05,16.44,16.8,3290642,0
+PTEN.US,D,20230201,000000,16.7,16.77,15.77,16.26,3609164,0
+PTEN.US,D,20230202,000000,16.23,16.34,15.66,16.01,3458498,0
+PTEN.US,D,20230203,000000,16.05,16.75,15.86,15.87,2749945,0
+PTEN.US,D,20230206,000000,15.88,16.195,15.825,16,3755067,0
+PTEN.US,D,20230207,000000,16.19,16.47,15.9,16.23,3205226,0
+PTEN.US,D,20230208,000000,16.25,16.935,16.25,16.81,4247261,0
+PTEN.US,D,20230209,000000,16.07,16.54,14.37,14.39,7604512,0
+PTEN.US,D,20230210,000000,14.165,15.18,14.09,15.09,5023551,0
+PTEN.US,D,20230213,000000,14.65,15.2,14.57,15.105,2959432,0
+PTEN.US,D,20230214,000000,14.92,15.65,14.89,15.26,4395931,0
+PTEN.US,D,20230215,000000,15.07,15.07,14.59,14.82,3458692,0
+PTEN.US,D,20230216,000000,14.68,14.955,14.38,14.5,4074245,0
+PTEN.US,D,20230217,000000,14.29,14.4099,13.85,14.1,5080804,0
+PTEN.US,D,20230221,000000,13.88,14.19,13.45,13.51,4709695,0
+PTEN.US,D,20230222,000000,13.27,13.61,12.93,13.2,5188034,0
+PTEN.US,D,20230223,000000,13.48,13.55,12.87,13.19,3041758,0
+PTEN.US,D,20230224,000000,12.91,13.63,12.81,13.59,3696716,0
+PTEN.US,D,20230227,000000,13.67,14,13.61,13.94,2811283,0
+PTEN.US,D,20230228,000000,14.15,14.15,13.7,13.7,3016712,0
+PTEN.US,D,20230301,000000,13.67,14.375,13.63,14.33,3236699,0
+PTEN.US,D,20230302,000000,14.14,15,14.0874,14.89,2605513,0
+PTEN.US,D,20230303,000000,14.61,15.03,14.41,14.98,4774735,0
+PTEN.US,D,20230306,000000,14.98,15.385,14.89,15.12,5369216,0
+PTEN.US,D,20230307,000000,15,15.24,14.63,14.8,2761346,0
+PTEN.US,D,20230308,000000,14.79,14.91,14.215,14.42,1874689,0
+PTEN.US,D,20230309,000000,14.48,14.55,13.295,13.31,3731288,0
+PTEN.US,D,20230310,000000,13.38,13.76,13.12,13.15,2476332,0
+PTEN.US,D,20230313,000000,12.65,13.28,12.43,12.64,4007489,0
+PTEN.US,D,20230314,000000,12.84,13.12,12.4,12.72,3698313,0
+PTEN.US,D,20230315,000000,12,12.39,11.45,11.66,5221420,0
+PTEN.US,D,20230316,000000,11.28,11.845,11.105,11.71,5830451,0
+PTEN.US,D,20230317,000000,11.59,11.65,11.18,11.36,10103754,0
+PTEN.US,D,20230320,000000,11.58,12.125,11.46,11.61,3863081,0
+PTEN.US,D,20230321,000000,11.96,12.2,11.79,11.87,5059801,0
+PTEN.US,D,20230322,000000,11.85,11.975,11.055,11.07,5361836,0
+PTEN.US,D,20230323,000000,11.12,11.32,10.58,10.7,3541754,0
+PTEN.US,D,20230324,000000,10.41,10.99,10.4,10.83,3172127,0
+PTEN.US,D,20230327,000000,11.05,11.54,10.825,11.46,2132985,0
+PTEN.US,D,20230328,000000,11.34,12.145,11.32,11.81,3573816,0
+PTEN.US,D,20230329,000000,12.01,12.09,11.675,11.78,2608644,0
+PTEN.US,D,20230330,000000,12.04,12.06,11.32,11.51,3541419,0
+PTEN.US,D,20230331,000000,11.64,11.71,11.435,11.7,4206690,0
+PTEN.US,D,20230403,000000,12.5,12.905,12.33,12.64,5671765,0
+PTEN.US,D,20230404,000000,12.63,12.66,11.97,12.23,3003552,0
+PTEN.US,D,20230405,000000,12.07,12.29,11.84,12.25,2077556,0
+PTEN.US,D,20230406,000000,12.25,12.35,11.975,12.01,1802665,0
+PTEN.US,D,20230410,000000,12,12.42,11.94,12.25,2728072,0
+PTEN.US,D,20230411,000000,12.29,12.495,12.1,12.32,2585935,0
+PTEN.US,D,20230412,000000,12.48,12.57,12.03,12.16,1900977,0
+PTEN.US,D,20230413,000000,12.21,12.48,12.17,12.25,1832970,0
+PTEN.US,D,20230414,000000,12.31,12.355,11.78,12.04,2332684,0
+PTEN.US,D,20230417,000000,12.08,12.18,11.795,11.9,2716412,0
+PTEN.US,D,20230418,000000,11.87,11.99,11.64,11.95,2870663,0
+PTEN.US,D,20230419,000000,11.77,12.34,11.72,12.22,4170203,0
+PTEN.US,D,20230420,000000,11.95,12.39,11.81,12.09,4273975,0
+PTEN.US,D,20230421,000000,12.12,12.25,11.5,11.84,5959570,0
+PTEN.US,D,20230424,000000,11.84,12.575,11.807,12.47,3083718,0
+PTEN.US,D,20230425,000000,12.22,12.33,11.58,11.69,3252560,0
+PTEN.US,D,20230426,000000,11.59,12.115,11.52,11.65,4071854,0
+PTEN.US,D,20230427,000000,11.26,12.24,11.025,11.36,6162232,0
+PTEN.US,D,20230428,000000,11.33,11.61,11.02,11.19,5935028,0
+PTEN.US,D,20230501,000000,11.1,11.28,10.825,11.19,3469268,0
+PTEN.US,D,20230502,000000,11.09,11.09,10.46,10.54,4966545,0
+PTEN.US,D,20230503,000000,10.42,10.76,10.23,10.31,3981320,0
+PTEN.US,D,20230504,000000,10.31,10.545,10.19,10.44,2540187,0
+PTEN.US,D,20230505,000000,10.89,10.935,10.61,10.65,2795724,0
+PTEN.US,D,20230508,000000,10.95,11.2,10.53,10.56,3560937,0
+PTEN.US,D,20230509,000000,10.45,10.64,10.28,10.49,2704199,0
+PTEN.US,D,20230510,000000,10.59,10.59,10.095,10.25,2099606,0
+PTEN.US,D,20230511,000000,10.05,10.17,9.94,10.16,2464662,0
+PTEN.US,D,20230512,000000,10.34,10.38,10.08,10.1,2059004,0
+PTEN.US,D,20230515,000000,10.25,10.365,10.04,10.2,2622055,0
+PTEN.US,D,20230516,000000,10.08,10.19,10,10.07,2346361,0
+PTEN.US,D,20230517,000000,10.24,10.7,10.1989,10.6,2943034,0
+PTEN.US,D,20230518,000000,10.49,11.01,10.4,10.97,2611051,0
+PTEN.US,D,20230519,000000,11.16,11.17,10.52,10.66,2604558,0
+PTEN.US,D,20230522,000000,10.57,10.93,10.545,10.84,3034191,0
+PTEN.US,D,20230523,000000,10.94,11.04,10.7,10.95,1718789,0
+PTEN.US,D,20230524,000000,10.98,11.115,10.815,11.02,1762451,0
+PTEN.US,D,20230525,000000,10.73,10.79,10.485,10.57,1759547,0
+PTEN.US,D,20230526,000000,10.68,10.73,10.355,10.5,1924234,0
+PTEN.US,D,20230530,000000,10.22,10.3,10.01,10.21,2319549,0
+PTEN.US,D,20230531,000000,9.92,10.09,9.7,9.74,3305379,0
+PTEN.US,D,20230601,000000,9.73,10.355,9.73,10.27,2043087,0
+PTEN.US,D,20230602,000000,10.52,11.22,10.495,11.04,3833766,0
+PTEN.US,D,20230605,000000,11.17,11.26,10.41,10.61,2882841,0
+PTEN.US,D,20230606,000000,10.4,10.955,10.3757,10.76,4018971,0
+PTEN.US,D,20230607,000000,10.87,11.62,10.795,11.46,5030191,0
+PTEN.US,D,20230608,000000,11.43,11.8,11.335,11.58,4635313,0
+PTEN.US,D,20230609,000000,11.54,11.675,11.23,11.31,3199569,0
+PTEN.US,D,20230612,000000,11,11.17,10.76,10.78,3848321,0
+PTEN.US,D,20230613,000000,11.21,11.845,11.11,11.51,5764628,0
+PTEN.US,D,20230614,000000,11.56,11.62,10.88,11.13,3944300,0
+PTEN.US,D,20230615,000000,11.47,12.6759,11.43,12.48,12873189,0
+PTEN.US,D,20230616,000000,12.62,12.63,11.66,11.71,14792174,0
+PTEN.US,D,20230620,000000,11.73,11.75,11.45,11.6,5051905,0
+PTEN.US,D,20230621,000000,11.6,11.91,11.52,11.81,3606533,0
+PTEN.US,D,20230622,000000,11.59,11.64,11.14,11.51,4517270,0
+PTEN.US,D,20230623,000000,11.17,11.51,10.92,11.42,11820374,0
+PTEN.US,D,20230626,000000,11.62,11.82,11.43,11.62,3100456,0
+PTEN.US,D,20230627,000000,11.57,11.965,11.495,11.84,3409597,0
+PTEN.US,D,20230628,000000,11.77,11.94,11.5,11.84,3183543,0
+PTEN.US,D,20230629,000000,11.83,12.09,11.745,11.96,2975687,0
+PTEN.US,D,20230630,000000,12.14,12.25,11.88,11.97,2460194,0
+PTEN.US,D,20230703,000000,12.11,12.42,11.65,12.32,2843776,0
+PTEN.US,D,20230705,000000,12.2,12.36,12.01,12.2,3636493,0
+PTEN.US,D,20230706,000000,12.08,12.24,11.655,11.99,3306752,0
+PTEN.US,D,20230707,000000,11.91,13.16,11.91,13.01,5993067,0
+PTEN.US,D,20230710,000000,13.22,13.425,13.08,13.36,4022485,0
+PTEN.US,D,20230711,000000,13.41,13.95,13.27,13.74,5618421,0
+PTEN.US,D,20230712,000000,13.93,13.97,13.68,13.89,3742602,0
+PTEN.US,D,20230713,000000,13.87,14.22,13.78,14.08,2807404,0
+PTEN.US,D,20230714,000000,13.98,14.025,13.5304,13.57,3610896,0
+PTEN.US,D,20230717,000000,13.54,14.505,13.52,14.25,4594165,0
+PTEN.US,D,20230718,000000,14.36,14.985,14.34,14.85,5569397,0
+PTEN.US,D,20230719,000000,14.96,15.275,14.91,15.12,6748043,0
+PTEN.US,D,20230720,000000,15.05,15.15,14.68,14.75,4394169,0
+PTEN.US,D,20230721,000000,14.7,14.81,14.48,14.69,3451474,0
+PTEN.US,D,20230724,000000,14.72,15.285,14.72,15.19,2532608,0
+PTEN.US,D,20230725,000000,15.17,15.56,15.04,15.36,2575115,0
+PTEN.US,D,20230726,000000,15.05,15.49,15.01,15.4,3461145,0
+PTEN.US,D,20230727,000000,15.4,15.945,15.18,15.54,6305177,0
+PTEN.US,D,20230728,000000,15.44,15.544,15.09,15.25,3666785,0
+PTEN.US,D,20230731,000000,15.48,15.935,15.39,15.84,3633970,0
+PTEN.US,D,20230801,000000,15.64,15.87,15.44,15.72,2161268,0
+PTEN.US,D,20230802,000000,15.6,15.73,15.215,15.5,4155757,0
+PTEN.US,D,20230803,000000,15.48,15.66,15.305,15.63,3560048,0
+PTEN.US,D,20230804,000000,15.67,15.77,15.21,15.27,4616058,0
+PTEN.US,D,20230807,000000,15.34,15.505,15.0334,15.2,2402828,0
+PTEN.US,D,20230808,000000,14.78,15.23,14.68,15.17,1960403,0
+PTEN.US,D,20230809,000000,15.3,15.76,15.25,15.32,2460774,0
+PTEN.US,D,20230810,000000,15.31,15.66,14.88,15.01,2262924,0
+PTEN.US,D,20230811,000000,15.03,15.42,15.025,15.13,2287271,0
+PTEN.US,D,20230814,000000,15.08,15.08,14.785,14.94,1953505,0
+PTEN.US,D,20230815,000000,14.88,14.99,14.5,14.61,2960969,0
+PTEN.US,D,20230816,000000,14.66,15.065,14.51,14.53,2712096,0
+PTEN.US,D,20230817,000000,14.76,14.89,14.42,14.52,2347421,0
+PTEN.US,D,20230818,000000,14.31,14.795,14.23,14.68,2552920,0
+PTEN.US,D,20230821,000000,14.72,14.88,14.265,14.45,2209077,0
+PTEN.US,D,20230822,000000,14.54,14.59,14.19,14.21,1926969,0
+PTEN.US,D,20230823,000000,14.07,14.385,13.83,14.23,2677565,0
+PTEN.US,D,20230824,000000,14.11,14.335,14.025,14.07,1918175,0
+PTEN.US,D,20230825,000000,14.25,14.25,13.92,14.01,1974803,0
+PTEN.US,D,20230828,000000,14.2,14.385,13.95,14.01,3693067,0
+PTEN.US,D,20230829,000000,14.12,14.38,13.85,14.25,4682471,0
+PTEN.US,D,20230830,000000,14.28,14.32,14,14.03,6308785,0
+PTEN.US,D,20230831,000000,14.12,14.36,13.81,14.14,18826688,0
+PTEN.US,D,20230901,000000,14.42,15.27,14.31,14.91,5826103,0
+PTEN.US,D,20230905,000000,15.36,15.57,14.675,14.83,12356543,0
+PTEN.US,D,20230906,000000,14.83,15.05,14.2,14.31,9457188,0
+PTEN.US,D,20230907,000000,14.29,14.515,14.02,14.5,7569851,0
+PTEN.US,D,20230908,000000,14.52,15.335,14.31,15,7475947,0
+PTEN.US,D,20230911,000000,15.05,15.26,14.865,15.06,5993167,0
+PTEN.US,D,20230912,000000,15.28,15.9,15.21,15.74,16161381,0
+PTEN.US,D,20230913,000000,15.79,16.01,15.655,15.73,8008783,0
+PTEN.US,D,20230914,000000,16,16.175,15.78,15.81,5541790,0
+PTEN.US,D,20230915,000000,15.72,15.85,15.19,15.58,20590178,0
+PTEN.US,D,20230918,000000,15.63,15.97,15.295,15.57,6330762,0
+PTEN.US,D,20230919,000000,15.81,15.93,15.04,15.15,6589363,0
+PTEN.US,D,20230920,000000,15.15,15.465,14.98,14.98,4428411,0
+PTEN.US,D,20230921,000000,15.11,15.16,14.365,14.42,3655126,0
+PTEN.US,D,20230922,000000,14.48,14.77,14.41,14.48,3242889,0
+PTEN.US,D,20230925,000000,14.35,14.68,14.23,14.63,3357660,0
+PTEN.US,D,20230926,000000,14.42,14.685,14.25,14.34,4345044,0
+PTEN.US,D,20230927,000000,14.61,15.275,14.545,15.13,6527408,0
+PTEN.US,D,20230928,000000,15.06,15.235,14.505,14.56,5313494,0
+PTEN.US,D,20230929,000000,14.57,14.59,13.705,13.84,7238131,0
+PTEN.US,D,20231002,000000,13.91,13.99,12.98,13.06,7144041,0
+PTEN.US,D,20231003,000000,12.91,13.27,12.81,13.01,5477634,0
+PTEN.US,D,20231004,000000,12.78,12.84,12.21,12.31,8039816,0
+PTEN.US,D,20231005,000000,12.15,12.62,12.15,12.21,6151730,0
+PTEN.US,D,20231006,000000,12.23,12.56,11.72,12.32,8715962,0
+PTEN.US,D,20231009,000000,13.23,13.41,12.9,13.22,6684745,0
+PTEN.US,D,20231010,000000,13.28,13.485,13.155,13.23,7271514,0
+PTEN.US,D,20231011,000000,13.05,13.53,12.985,13.51,4986063,0
+PTEN.US,D,20231012,000000,13.73,13.76,13.13,13.36,5168441,0
+PTEN.US,D,20231013,000000,13.69,14.065,13.31,13.78,5328183,0
+PTEN.US,D,20231016,000000,14.05,14.09,13.74,13.83,6737761,0
+PTEN.US,D,20231017,000000,13.6,14.115,13.47,13.95,5983432,0
+PTEN.US,D,20231018,000000,13.97,14.25,13.75,13.81,5523621,0
+PTEN.US,D,20231019,000000,13.69,14.26,13.3,13.96,7766798,0
+PTEN.US,D,20231020,000000,13.83,13.94,13.285,13.68,9176518,0
+PTEN.US,D,20231023,000000,13.55,13.705,13.21,13.42,7728816,0
+PTEN.US,D,20231024,000000,13.46,13.62,13.25,13.43,5260671,0
+PTEN.US,D,20231025,000000,13.33,13.48,13.11,13.39,5498701,0
+PTEN.US,D,20231026,000000,13.16,13.245,12.78,13.04,7235539,0
+PTEN.US,D,20231027,000000,13.08,13.16,12.85,13.01,4465809,0
+PTEN.US,D,20231030,000000,13.1,13.29,12.51,12.72,4623639,0
+PTEN.US,D,20231031,000000,12.71,12.87,12.48,12.7,3939171,0
+PTEN.US,D,20231101,000000,12.77,12.86,12.355,12.56,6266189,0
+PTEN.US,D,20231102,000000,12.58,12.915,12.51,12.8,5448629,0
+PTEN.US,D,20231103,000000,12.77,13.14,12.76,12.83,5406061,0
+PTEN.US,D,20231106,000000,12.97,13.1,12.46,12.49,3759891,0
+PTEN.US,D,20231107,000000,12.3,12.35,11.74,11.76,7256543,0
+PTEN.US,D,20231108,000000,11.6,12.45,11.32,12.21,8691487,0
+PTEN.US,D,20231109,000000,12.25,12.49,11.915,12.11,10734260,0
+PTEN.US,D,20231110,000000,12.26,12.31,11.975,12.2,7547907,0
+PTEN.US,D,20231113,000000,12.04,12.33,12,12.13,6716516,0
+PTEN.US,D,20231114,000000,12.03,12.39,12.03,12.17,11134439,0
+PTEN.US,D,20231115,000000,12.22,12.6275,11.9,11.92,12876014,0
+PTEN.US,D,20231116,000000,11.71,11.83,11.41,11.52,8606262,0
+PTEN.US,D,20231117,000000,11.82,12.205,11.77,12.08,8515073,0
+PTEN.US,D,20231120,000000,12.17,12.28,12,12.02,4415843,0
+PTEN.US,D,20231121,000000,11.91,11.995,11.8,11.92,5825901,0
+PTEN.US,D,20231122,000000,11.61,11.96,11.445,11.91,5995783,0
+PTEN.US,D,20231124,000000,11.91,12.16,11.895,11.97,2852139,0
+PTEN.US,D,20231127,000000,11.89,12.035,11.74,11.8,3908984,0
+PTEN.US,D,20231128,000000,11.86,11.93,11.62,11.74,4262522,0
+PTEN.US,D,20231129,000000,11.83,11.945,11.57,11.82,4647128,0
+PTEN.US,D,20231130,000000,11.89,12.19,11.505,11.71,6288001,0
+PTEN.US,D,20231201,000000,11.63,12,11.55,11.77,3987267,0
+PTEN.US,D,20231204,000000,11.67,11.85,11.525,11.82,5742787,0
+PTEN.US,D,20231205,000000,11.8,11.94,11.23,11.24,5886550,0
+PTEN.US,D,20231206,000000,11.13,11.38,10.895,10.91,9477045,0
+PTEN.US,D,20231207,000000,10.98,11.11,10.78,10.82,12021888,0
+PTEN.US,D,20231208,000000,10.99,11.11,10.82,10.85,5715670,0
+PTEN.US,D,20231211,000000,10.85,11.15,10.74,10.84,10666137,0
+PTEN.US,D,20231212,000000,10.61,10.82,10.445,10.73,6759924,0
+PTEN.US,D,20231213,000000,10.72,11.06,10.58,11.01,6413175,0
+PTEN.US,D,20231214,000000,11.32,11.545,11.18,11.34,8928630,0
+PTEN.US,D,20231215,000000,11.39,11.41,11.02,11.07,12051262,0
+PTEN.US,D,20231218,000000,11.37,11.53,11.01,11.04,6477491,0
+PTEN.US,D,20231219,000000,11,11.28,10.96,11.14,8984796,0
+PTEN.US,D,20231220,000000,11.22,11.36,10.96,10.98,8312946,0
+PTEN.US,D,20231221,000000,10.98,11.09,10.81,11,7454540,0
+PTEN.US,D,20231222,000000,11.12,11.245,10.89,10.91,7002736,0
+PTEN.US,D,20231226,000000,11.13,11.22,10.955,11.17,6336129,0
+PTEN.US,D,20231227,000000,11.13,11.26,11.005,11.07,4593731,0
+PTEN.US,D,20231228,000000,11,11.065,10.83,10.87,3322022,0
+PTEN.US,D,20231229,000000,10.88,10.89,10.71,10.8,3200450,0
+PTEN.US,D,20240102,000000,10.89,11.1394,10.755,10.83,4944326,0
+PTEN.US,D,20240103,000000,10.82,11.0189,10.73,10.82,5009540,0
+PTEN.US,D,20240104,000000,11,11.005,10.48,10.54,7835238,0
+PTEN.US,D,20240105,000000,10.57,10.76,10.5,10.73,5644791,0
+PTEN.US,D,20240108,000000,10.41,10.54,10.085,10.53,7129770,0
+PTEN.US,D,20240109,000000,10.5,10.55,10.165,10.3,6215553,0
+PTEN.US,D,20240110,000000,10.23,10.34,10.125,10.34,8428895,0
+PTEN.US,D,20240111,000000,10.41,10.4139,10.17,10.2,6305858,0
+PTEN.US,D,20240112,000000,10.42,10.48,10.15,10.28,4486494,0
+PTEN.US,D,20240116,000000,10.17,10.22,10.005,10.04,4629254,0
+PTEN.US,D,20240117,000000,9.87,9.99,9.73,9.89,5931138,0
+PTEN.US,D,20240118,000000,9.93,10.13,9.85,10.11,4902246,0
+PTEN.US,D,20240119,000000,10.18,10.27,9.96,10.11,5194288,0
+PTEN.US,D,20240122,000000,10.18,10.335,10.03,10.29,4493799,0
+PTEN.US,D,20240123,000000,10.33,10.465,10.16,10.24,8514501,0
+PTEN.US,D,20240124,000000,10.39,10.61,10.195,10.52,6574956,0
+PTEN.US,D,20240125,000000,10.66,10.705,10.325,10.64,8221575,0
+PTEN.US,D,20240126,000000,10.7,11.025,10.6289,10.78,5629484,0
+PTEN.US,D,20240129,000000,10.7,10.85,10.54,10.84,6423225,0
+PTEN.US,D,20240130,000000,10.63,11.635,10.61,11.54,13742006,0
+PTEN.US,D,20240131,000000,11.5,11.53,11.0301,11.09,6797413,0
+PTEN.US,D,20240201,000000,11.12,11.24,10.785,10.84,4921712,0
+PTEN.US,D,20240202,000000,10.72,10.81,10.41,10.45,3995466,0
+PTEN.US,D,20240205,000000,10.32,10.35,10.045,10.15,5548878,0
+PTEN.US,D,20240206,000000,10.21,10.62,10.15,10.56,5742731,0
+PTEN.US,D,20240207,000000,10.57,10.705,10.43,10.66,6205394,0
+PTEN.US,D,20240208,000000,10.66,10.86,10.57,10.65,4434284,0
+PTEN.US,D,20240209,000000,10.63,10.66,10.37,10.5,5758697,0
+PTEN.US,D,20240212,000000,10.5,10.655,10.42,10.46,8700026,0
+PTEN.US,D,20240213,000000,10.44,10.49,10.015,10.33,10919768,0
+PTEN.US,D,20240214,000000,10.44,10.53,10.255,10.34,8902491,0
+PTEN.US,D,20240215,000000,11.37,11.95,10.9601,11.75,14027763,0
+PTEN.US,D,20240216,000000,11.75,12.24,11.535,12.06,12031887,0
+PTEN.US,D,20240220,000000,11.91,12.08,11.62,11.67,9827452,0
+PTEN.US,D,20240221,000000,11.78,11.975,11.43,11.59,6981584,0
+PTEN.US,D,20240222,000000,11.54,11.985,11.49,11.84,10467183,0
+PTEN.US,D,20240223,000000,11.6,11.83,11.53,11.57,5573661,0
+PTEN.US,D,20240226,000000,11.48,11.76,11.42,11.54,4336571,0
+PTEN.US,D,20240227,000000,11.63,11.79,11.47,11.63,6991502,0
+PTEN.US,D,20240228,000000,11.56,11.9,11.535,11.61,4912991,0
+PTEN.US,D,20240229,000000,11.55,11.81,11.46,11.57,7127985,0
+PTEN.US,D,20240301,000000,11.63,11.89,11.53,11.74,5691290,0
+PTEN.US,D,20240304,000000,11.8,11.845,11.58,11.63,8042986,0
+PTEN.US,D,20240305,000000,11.56,11.7975,11.535,11.56,4959492,0
+PTEN.US,D,20240306,000000,11.78,11.85,11.565,11.65,4853275,0
+PTEN.US,D,20240307,000000,11.61,12.21,11.61,12.1,4985134,0
+PTEN.US,D,20240308,000000,12.12,12.33,11.91,12.01,3539994,0
+PTEN.US,D,20240311,000000,11.95,12.08,11.7,11.99,4015463,0
+PTEN.US,D,20240312,000000,11.92,11.99,11.665,11.75,5617208,0
+PTEN.US,D,20240313,000000,11.83,12.19,11.21,11.32,12679226,0
+PTEN.US,D,20240314,000000,11.32,11.61,11.055,11.51,9145830,0
+PTEN.US,D,20240315,000000,11.43,11.71,11.425,11.54,8887159,0
+PTEN.US,D,20240318,000000,11.52,11.75,11.43,11.65,5028753,0
+PTEN.US,D,20240319,000000,11.6,11.99,11.58,11.92,6351392,0
+PTEN.US,D,20240320,000000,11.79,11.9,11.455,11.73,8741581,0
+PTEN.US,D,20240321,000000,11.76,11.925,11.63,11.84,6699173,0
+PTEN.US,D,20240322,000000,11.845,11.89,11.645,11.69,4322883,0
+PTEN.US,D,20240325,000000,11.72,12.12,11.72,11.84,5454628,0
+PTEN.US,D,20240326,000000,11.92,12.03,11.66,11.69,3833650,0
+PTEN.US,D,20240327,000000,11.67,12.06,11.61,12.05,5255295,0
+PTEN.US,D,20240328,000000,12.12,12.3,11.85,11.94,11047933,0
+PTEN.US,D,20240401,000000,11.96,11.985,11.68,11.75,6511030,0
+PTEN.US,D,20240402,000000,11.88,11.96,11.625,11.92,6264801,0
+PTEN.US,D,20240403,000000,12.13,12.4,12.02,12.32,8538710,0
+PTEN.US,D,20240404,000000,12.25,12.385,11.995,12.15,6709322,0
+PTEN.US,D,20240405,000000,12.12,12.55,12.015,12.52,6682957,0
+PTEN.US,D,20240408,000000,12.52,12.65,12.09,12.12,4537110,0
+PTEN.US,D,20240409,000000,12.2,12.2808,11.89,12.02,3784107,0
+PTEN.US,D,20240410,000000,11.83,12.17,11.77,12.11,3739367,0
+PTEN.US,D,20240411,000000,12.12,12.155,11.8,11.82,3462950,0
+PTEN.US,D,20240412,000000,11.86,12.15,11.62,11.68,6272185,0
+PTEN.US,D,20240415,000000,11.75,11.815,11.41,11.49,5087441,0
+PTEN.US,D,20240416,000000,11.35,11.405,11.16,11.33,5301635,0
+PTEN.US,D,20240417,000000,11.28,11.55,11.21,11.22,4505174,0
+PTEN.US,D,20240418,000000,11.34,11.56,11.24,11.34,8579535,0
+PTEN.US,D,20240419,000000,11.25,11.58,11.23,11.5,4161889,0
+PTEN.US,D,20240422,000000,11.46,11.47,11.11,11.34,6505197,0
+PTEN.US,D,20240423,000000,11.3,11.63,11.2,11.6,4805607,0
+PTEN.US,D,20240424,000000,11.43,11.6,11.25,11.53,6967125,0
+PTEN.US,D,20240425,000000,11.43,11.54,11.15,11.26,5560444,0
+PTEN.US,D,20240426,000000,11.22,11.42,11.18,11.25,5225125,0
+PTEN.US,D,20240429,000000,11.22,11.33,11.015,11.26,5430724,0
+PTEN.US,D,20240430,000000,11.1,11.19,10.775,10.82,7801555,0
+PTEN.US,D,20240501,000000,10.82,10.93,10.48,10.5,7443112,0
+PTEN.US,D,20240502,000000,10.4,10.78,10.18,10.59,14922595,0
+PTEN.US,D,20240503,000000,10.73,10.745,10.52,10.68,6862023,0
+PTEN.US,D,20240506,000000,10.73,11.14,10.72,10.97,8510124,0
+PTEN.US,D,20240507,000000,10.89,11.12,10.865,11,6878640,0
+PTEN.US,D,20240508,000000,10.87,11.05,10.74,10.77,5116084,0
+PTEN.US,D,20240509,000000,10.77,11.21,10.77,11.16,8551245,0
+PTEN.US,D,20240510,000000,11.23,11.29,10.855,10.89,4437147,0
+PTEN.US,D,20240513,000000,11,11.18,10.9,10.94,6057003,0
+PTEN.US,D,20240514,000000,11.04,11.12,10.91,11,3091045,0
+PTEN.US,D,20240515,000000,11.01,11.07,10.74,11.01,4617408,0
+PTEN.US,D,20240516,000000,11.03,11.11,10.97,11.06,4554556,0
+PTEN.US,D,20240517,000000,11.12,11.415,11.02,11.31,5640823,0
+PTEN.US,D,20240520,000000,11.37,11.695,11.3,11.6,5227995,0
+PTEN.US,D,20240521,000000,11.59,11.68,11.45,11.47,4337511,0
+PTEN.US,D,20240522,000000,11.32,11.38,10.875,10.98,4868916,0
+PTEN.US,D,20240523,000000,11.05,11.15,10.71,10.74,5207187,0
+PTEN.US,D,20240524,000000,10.83,10.9,10.69,10.8,4103903,0
+PTEN.US,D,20240528,000000,10.96,11.09,10.86,11,4681893,0
+PTEN.US,D,20240529,000000,10.9,10.955,10.54,10.56,7669586,0
+PTEN.US,D,20240530,000000,10.52,10.67,10.52,10.58,4520103,0
+PTEN.US,D,20240531,000000,10.6,11.04,10.6,11.02,8701223,0
+PTEN.US,D,20240603,000000,11.03,11.03,10.27,10.4,6353350,0
+PTEN.US,D,20240604,000000,10.27,10.3,10,10.18,7611553,0
+PTEN.US,D,20240605,000000,10.21,10.495,10.16,10.35,9257257,0
+PTEN.US,D,20240606,000000,10.33,10.38,10.16,10.35,4896649,0
+PTEN.US,D,20240607,000000,10.22,10.395,10.19,10.22,5957466,0
+PTEN.US,D,20240610,000000,10.29,10.545,10.165,10.42,8348451,0
+PTEN.US,D,20240611,000000,10.28,10.485,10.16,10.41,5221058,0
+PTEN.US,D,20240612,000000,10.65,10.72,10.4,10.44,4164419,0
+PTEN.US,D,20240613,000000,10.36,10.425,9.985,10.1,5754129,0
+PTEN.US,D,20240614,000000,10.04,10.05,9.775,9.83,7913001,0
+PTEN.US,D,20240617,000000,9.8,9.98,9.68,9.91,7111265,0
+PTEN.US,D,20240618,000000,9.91,10.06,9.84,9.86,9065585,0
+PTEN.US,D,20240620,000000,9.86,10.14,9.835,10.01,7023011,0
+PTEN.US,D,20240621,000000,10.04,10.11,9.885,10.1,42674585,0
+PTEN.US,D,20240624,000000,10.18,10.425,10.04,10.36,5955172,0
+PTEN.US,D,20240625,000000,10.27,10.3703,10.23,10.31,4210056,0
+PTEN.US,D,20240626,000000,10.27,10.29,10,10.09,6276487,0
+PTEN.US,D,20240627,000000,10.18,10.225,10.02,10.16,4467544,0
+PTEN.US,D,20240628,000000,10.31,10.43,10.225,10.36,16327631,0
+PTEN.US,D,20240701,000000,10.41,10.47,10.08,10.09,5137477,0
+PTEN.US,D,20240702,000000,10.175,10.38,10,10.06,6422697,0
+PTEN.US,D,20240703,000000,10.11,10.235,10.01,10.13,3902576,0
+PTEN.US,D,20240705,000000,10.03,10.1,9.87,9.91,5183971,0
+PTEN.US,D,20240708,000000,9.93,10,9.705,9.74,6422177,0
+PTEN.US,D,20240709,000000,9.7,9.83,9.51,9.78,9130181,0
+PTEN.US,D,20240710,000000,9.76,9.91,9.7,9.81,4484382,0
+PTEN.US,D,20240711,000000,9.86,10.23,9.8002,10.19,6238209,0
+PTEN.US,D,20240712,000000,10.34,10.375,10.18,10.25,4387004,0
+PTEN.US,D,20240715,000000,10.26,10.61,10.105,10.49,9382205,0
+PTEN.US,D,20240716,000000,10.42,10.89,10.255,10.85,9706266,0
+PTEN.US,D,20240717,000000,10.87,11.27,10.87,11,8632121,0
+PTEN.US,D,20240718,000000,11.04,11.105,10.7,10.71,7258407,0
+PTEN.US,D,20240719,000000,10.35,10.49,10.23,10.38,8399934,0
+PTEN.US,D,20240722,000000,10.42,10.46,10.16,10.22,8077776,0
+PTEN.US,D,20240723,000000,10.17,10.22,10,10.18,9059520,0
+PTEN.US,D,20240724,000000,10.19,10.34,9.91,9.93,10742113,0
+PTEN.US,D,20240725,000000,10.04,10.515,9.75,10.44,13129218,0
+PTEN.US,D,20240726,000000,10.41,10.57,10.14,10.43,10483108,0
+PTEN.US,D,20240729,000000,10.36,10.465,10.125,10.17,5438643,0
+PTEN.US,D,20240730,000000,10.13,10.695,10.094,10.65,8640435,0
+PTEN.US,D,20240731,000000,10.77,11.07,10.76,10.99,9672833,0
+PTEN.US,D,20240801,000000,10.94,11.01,10.03,10.21,7261854,0
+PTEN.US,D,20240802,000000,9.97,9.99,9.53,9.67,7936312,0
+PTEN.US,D,20240805,000000,9.19,9.265,8.9,8.92,11419125,0
+PTEN.US,D,20240806,000000,8.92,9.02,8.68,8.7,8499400,0
+PTEN.US,D,20240807,000000,8.89,9.05,8.64,8.65,6130939,0
+PTEN.US,D,20240808,000000,8.7,8.95,8.645,8.87,5294155,0
+PTEN.US,D,20240809,000000,8.84,9.115,8.84,8.97,8747311,0
+PTEN.US,D,20240812,000000,9.08,9.12,8.91,8.94,3575365,0
+PTEN.US,D,20240813,000000,8.9,8.915,8.73,8.79,4621470,0
+PTEN.US,D,20240814,000000,8.87,8.925,8.705,8.75,3956231,0
+PTEN.US,D,20240815,000000,8.92,9.125,8.92,9.03,4810222,0
+PTEN.US,D,20240816,000000,8.98,9.15,8.91,9.13,6579714,0
+PTEN.US,D,20240819,000000,9.16,9.505,9.15,9.44,9172437,0
+PTEN.US,D,20240820,000000,9.43,9.48,9.04,9.06,5502558,0
+PTEN.US,D,20240821,000000,9.25,9.2598,8.91,9.11,5976156,0
+PTEN.US,D,20240822,000000,9.08,9.22,8.995,9.02,3571835,0
+PTEN.US,D,20240823,000000,9.12,9.49,9.09,9.31,7871932,0
+PTEN.US,D,20240826,000000,9.51,9.66,9.36,9.4,4646398,0
+PTEN.US,D,20240827,000000,9.35,9.3698,9.165,9.22,4545334,0
+PTEN.US,D,20240828,000000,9.09,9.19,9.031,9.07,6183445,0
+PTEN.US,D,20240829,000000,9.17,9.49,9.055,9.35,5913533,0
+PTEN.US,D,20240830,000000,9.19,9.31,9.06,9.21,6754551,0
+PTEN.US,D,20240903,000000,8.9,8.97,8.575,8.73,6548609,0
+PTEN.US,D,20240904,000000,8.7,8.8701,8.405,8.45,6012023,0
+PTEN.US,D,20240905,000000,8.49,8.525,8.28,8.33,5140237,0
+PTEN.US,D,20240906,000000,8.42,8.535,8.15,8.2,6651629,0
+PTEN.US,D,20240909,000000,8.2,8.26,8.11,8.13,6755584,0
+PTEN.US,D,20240910,000000,8.09,8.14,7.72,7.86,6071782,0
+PTEN.US,D,20240911,000000,7.82,7.935,7.6,7.83,7641648,0
+PTEN.US,D,20240912,000000,7.95,8.11,7.775,7.91,5365461,0
+PTEN.US,D,20240913,000000,7.94,8.085,7.825,7.91,4573852,0
+PTEN.US,D,20240916,000000,8.03,8.17,7.92,8.13,4039532,0
+PTEN.US,D,20240917,000000,8.14,8.43,8.14,8.4,4138210,0
+PTEN.US,D,20240918,000000,8.37,8.55,8.22,8.23,5667771,0
+PTEN.US,D,20240919,000000,8.55,8.6,8.3401,8.5,4628977,0
+PTEN.US,D,20240920,000000,8.41,8.5,8.271,8.37,20328797,0
+PTEN.US,D,20240923,000000,8.37,8.645,8.33,8.53,4537394,0
+PTEN.US,D,20240924,000000,8.65,8.73,8.195,8.27,9449459,0
+PTEN.US,D,20240925,000000,8.19,8.24,7.86,7.89,6590798,0
+PTEN.US,D,20240926,000000,7.75,7.82,7.445,7.5,9968047,0
+PTEN.US,D,20240927,000000,7.6,7.6987,7.54,7.62,6401157,0
+PTEN.US,D,20240930,000000,7.57,7.839,7.5,7.65,6529377,0
+PTEN.US,D,20241001,000000,7.52,7.995,7.46,7.92,8902130,0
+PTEN.US,D,20241002,000000,8.05,8.1171,7.82,8.01,7070533,0
+PTEN.US,D,20241003,000000,8.06,8.32,7.98,8.29,7727911,0
+PTEN.US,D,20241004,000000,8.42,8.57,8.335,8.48,8841609,0
+PTEN.US,D,20241007,000000,8.49,8.67,8.49,8.56,8913066,0
+PTEN.US,D,20241008,000000,8.41,8.41,8.0601,8.19,9010898,0
+PTEN.US,D,20241009,000000,8.095,8.18,8.005,8.04,7856922,0
+PTEN.US,D,20241010,000000,8.05,8.215,7.92,8.07,6929168,0
+PTEN.US,D,20241011,000000,8.01,8.336,7.975,8.29,7580808,0
+PTEN.US,D,20241014,000000,8.17,8.26,8.075,8.25,5410722,0
+PTEN.US,D,20241015,000000,8,8.03,7.84,7.89,9138022,0
+PTEN.US,D,20241016,000000,7.97,8.09,7.925,8.05,8444408,0
+PTEN.US,D,20241017,000000,7.83,7.98,7.68,7.97,10977754,0
+PTEN.US,D,20241018,000000,7.91,8.12,7.74,7.98,13755036,0
+PTEN.US,D,20241021,000000,8.06,8.15,7.74,7.9,9279618,0
+PTEN.US,D,20241022,000000,7.96,8.006,7.85,7.86,9894471,0
+PTEN.US,D,20241023,000000,7.81,7.96,7.74,7.8,9335829,0
+PTEN.US,D,20241024,000000,8.1,8.18,7.53,7.97,15640773,0
+PTEN.US,D,20241025,000000,8.09,8.24,8.03,8.17,12017020,0
+PTEN.US,D,20241028,000000,7.89,8.025,7.85,7.98,10734006,0
+PTEN.US,D,20241029,000000,7.96,7.985,7.77,7.79,8278594,0
+PTEN.US,D,20241030,000000,7.82,7.9999,7.8,7.85,10366291,0
+PTEN.US,D,20241031,000000,7.91,8.005,7.64,7.67,10678455,0
+PTEN.US,D,20241101,000000,7.77,7.81,7.375,7.42,9479094,0
+PTEN.US,D,20241104,000000,7.51,7.785,7.445,7.61,11018822,0
+PTEN.US,D,20241105,000000,7.61,7.74,7.55,7.69,9131864,0
+PTEN.US,D,20241106,000000,8.2,8.57,8.08,8.5,17643701,0
+PTEN.US,D,20241107,000000,8.55,8.58,8.24,8.4,9125701,0
+PTEN.US,D,20241108,000000,8.3,8.435,8.19,8.295,5755855,0
+PTEN.US,D,20241111,000000,8.29,8.755,8.275,8.7,8591807,0
+PTEN.US,D,20241112,000000,8.62,8.75,8.38,8.39,6122011,0
+PTEN.US,D,20241113,000000,8.41,8.54,8.2401,8.37,6923911,0
+PTEN.US,D,20241114,000000,8.44,8.57,8.165,8.26,6267441,0
+PTEN.US,D,20241115,000000,8.3,8.405,8.01,8.04,6472380,0
+PTEN.US,D,20241118,000000,8.18,8.4,8.11,8.28,7148681,0
+PTEN.US,D,20241119,000000,8.15,8.27,8.07,8.11,4668251,0
+PTEN.US,D,20241120,000000,8.11,8.23,8.045,8.13,4545960,0
+PTEN.US,D,20241121,000000,8.22,8.47,8.19,8.36,6043423,0
+PTEN.US,D,20241122,000000,8.42,8.8499,8.37,8.68,10438884,0
+PTEN.US,D,20241125,000000,8.75,8.91,8.54,8.62,11098942,0
+PTEN.US,D,20241126,000000,8.65,8.73,8.3,8.34,6904924,0
+PTEN.US,D,20241127,000000,8.42,8.65,8.37,8.46,5869562,0
+PTEN.US,D,20241129,000000,8.63,8.63,8.375,8.4,2874478,0
+PTEN.US,D,20241202,000000,8.39,8.44,8.245,8.33,4964844,0
+PTEN.US,D,20241203,000000,8.41,8.44,8.18,8.2,7250775,0
+PTEN.US,D,20241204,000000,8.17,8.31,7.9921,8.19,7119881,0
+PTEN.US,D,20241205,000000,8.25,8.405,8.12,8.13,6356566,0
+PTEN.US,D,20241206,000000,8.08,8.095,7.41,7.49,13252815,0
+PTEN.US,D,20241209,000000,7.65,7.92,7.575,7.69,9176318,0
+PTEN.US,D,20241210,000000,7.71,7.9,7.53,7.84,7326191,0
+PTEN.US,D,20241211,000000,7.98,7.99,7.685,7.81,8861437,0
+PTEN.US,D,20241212,000000,7.72,7.76,7.545,7.62,7416038,0
+PTEN.US,D,20241213,000000,7.73,7.78,7.58,7.72,6560875,0
+PTEN.US,D,20241216,000000,7.64,7.705,7.42,7.54,6333313,0
+PTEN.US,D,20241217,000000,7.43,7.48,7.185,7.34,10254771,0
+PTEN.US,D,20241218,000000,7.34,7.66,7.225,7.26,17014820,0
+PTEN.US,D,20241219,000000,7.37,7.48,7.23,7.29,12176129,0
+PTEN.US,D,20241220,000000,7.18,7.705,7.15,7.68,30319285,0
+PTEN.US,D,20241223,000000,7.61,7.67,7.46,7.52,11754850,0
+PTEN.US,D,20241224,000000,7.53,7.68,7.39,7.68,4468826,0
+PTEN.US,D,20241226,000000,7.63,7.835,7.48,7.82,6491081,0
+PTEN.US,D,20241227,000000,7.83,8.02,7.79,7.85,6745862,0
+PTEN.US,D,20241230,000000,7.91,8.23,7.815,8.11,9910475,0
+PTEN.US,D,20241231,000000,8.16,8.36,8.115,8.26,7460361,0
+PTEN.US,D,20250102,000000,8.43,8.6999,8.43,8.53,6150696,0
+PTEN.US,D,20250103,000000,8.6,8.62,8.38,8.57,7011431,0
+PTEN.US,D,20250106,000000,8.56,8.805,8.54,8.62,7369858,0
+PTEN.US,D,20250107,000000,8.7,8.71,8.48,8.62,7609529,0
+PTEN.US,D,20250108,000000,8.51,8.58,8.42,8.42,6877629,0
+PTEN.US,D,20250110,000000,8.59,8.69,8.45,8.5,8781411,0
+PTEN.US,D,20250113,000000,8.55,8.8,8.55,8.68,8008312,0
+PTEN.US,D,20250114,000000,8.67,9.045,8.66,8.95,6968704,0
+PTEN.US,D,20250115,000000,9.16,9.385,9.06,9.33,7330821,0
+PTEN.US,D,20250116,000000,9.25,9.53,9.23,9.45,8817301,0
+PTEN.US,D,20250117,000000,9.5,9.575,9.17,9.29,9201401,0
+PTEN.US,D,20250121,000000,9.465,9.5072,9.11,9.25,6655950,0
+PTEN.US,D,20250122,000000,9.28,9.37,8.92,9.13,10689511,0
+PTEN.US,D,20250123,000000,9.14,9.3,9.01,9.02,8169558,0
+PTEN.US,D,20250124,000000,8.98,9.1,8.74,8.75,8413743,0
+PTEN.US,D,20250127,000000,8.64,8.905,8.37,8.4,8330071,0
+PTEN.US,D,20250128,000000,8.39,8.515,8.165,8.28,9436102,0
+PTEN.US,D,20250129,000000,8.23,8.4,8.2,8.27,8228353,0
+PTEN.US,D,20250130,000000,8.3,8.38,8.13,8.24,8569413,0
+PTEN.US,D,20250131,000000,8.2,8.365,8.01,8.07,12795774,0
+PTEN.US,D,20250203,000000,8,8.105,7.75,7.88,8928029,0
+PTEN.US,D,20250204,000000,7.77,8.23,7.73,8.21,11877820,0
+PTEN.US,D,20250205,000000,8.23,8.48,8.23,8.38,13598077,0
+PTEN.US,D,20250206,000000,8.41,8.855,8.28,8.38,16639017,0
+PTEN.US,D,20250207,000000,8.5,8.81,8.455,8.62,11734420,0
+PTEN.US,D,20250210,000000,8.81,9.075,8.695,8.98,11221718,0
+PTEN.US,D,20250211,000000,9.03,9.3,8.985,9.23,12145972,0
+PTEN.US,D,20250212,000000,9.11,9.17,8.66,8.73,11860757,0
+PTEN.US,D,20250213,000000,8.72,9.1,8.66,9.08,9315426,0
+PTEN.US,D,20250214,000000,9.17,9.245,8.83,8.92,8147966,0
+PTEN.US,D,20250218,000000,8.95,9.25,8.83,9.09,7078953,0
+PTEN.US,D,20250219,000000,9.03,9.19,8.84,8.86,6019101,0
+PTEN.US,D,20250220,000000,8.86,9.035,8.74,8.83,5825808,0
+PTEN.US,D,20250221,000000,8.83,8.885,8.275,8.34,8875593,0
+PTEN.US,D,20250224,000000,8.37,8.425,8.26,8.28,7707496,0
+PTEN.US,D,20250225,000000,8.25,8.385,7.885,8.11,9258169,0
+PTEN.US,D,20250226,000000,8.09,8.2,7.89,7.9,9067614,0
+PTEN.US,D,20250227,000000,8.04,8.415,8.005,8.11,13553708,0
+PTEN.US,D,20250228,000000,8.08,8.345,7.93,8.31,8509443,0
+PTEN.US,D,20250303,000000,8.41,8.48,7.4725,7.49,18383248,0
+PTEN.US,D,20250304,000000,7.4,7.7,7.1,7.51,16698161,0
+PTEN.US,D,20250305,000000,7.37,7.5,7.065,7.3,15405603,0
+PTEN.US,D,20250306,000000,7.205,7.27,7.03,7.15,10422766,0
+PTEN.US,D,20250307,000000,7.265,7.62,7.24,7.51,14799641,0
+PTEN.US,D,20250310,000000,7.45,7.715,7.34,7.38,13694577,0
+PTEN.US,D,20250311,000000,7.41,7.82,7.41,7.8,17926108,0
+PTEN.US,D,20250312,000000,7.77,8.055,7.615,7.84,16669096,0
+PTEN.US,D,20250313,000000,7.85,8.01,7.521,7.61,9049780,0
+PTEN.US,D,20250314,000000,7.78,8.0001,7.725,7.91,14881380,0
+PTEN.US,D,20250317,000000,7.93,8.03,7.66,7.86,11809590,0
+PTEN.US,D,20250318,000000,7.91,7.99,7.69,7.92,12322425,0
+PTEN.US,D,20250319,000000,7.91,8.54,7.885,8.43,12234594,0
+PTEN.US,D,20250320,000000,8.29,8.46,8.25,8.41,9824527,0
+PTEN.US,D,20250321,000000,8.3,8.445,8.18,8.38,30315983,0
+PTEN.US,D,20250324,000000,8.45,8.53,8.34,8.46,10236238,0
+PTEN.US,D,20250325,000000,8.53,8.6399,8.43,8.49,9970842,0
+PTEN.US,D,20250326,000000,8.59,8.74,8.51,8.57,10349096,0
+PTEN.US,D,20250327,000000,8.54,8.57,8.28,8.38,8033177,0
+PTEN.US,D,20250328,000000,8.32,8.34,8.0912,8.19,9577740,0
+PTEN.US,D,20250331,000000,8.1,8.32,8.015,8.22,6756667,0
+PTEN.US,D,20250401,000000,8.16,8.44,8.0849,8.38,5674733,0
+PTEN.US,D,20250402,000000,8.23,8.595,8.16,8.56,9444910,0
+PTEN.US,D,20250403,000000,7.91,7.945,6.865,6.93,13384559,0
+PTEN.US,D,20250404,000000,6.5,6.57,5.53,5.66,18658795,0
+PTEN.US,D,20250407,000000,5.46,6.06,5.12,5.69,15991343,0
+PTEN.US,D,20250408,000000,5.97,6,5.36,5.46,14320812,0
+PTEN.US,D,20250409,000000,5.24,6.69,5.2,6.56,17696921,0
+PTEN.US,D,20250410,000000,6.18,6.18,5.435,5.59,12219844,0
+PTEN.US,D,20250411,000000,5.64,5.8,5.4,5.76,6984650,0
+PTEN.US,D,20250414,000000,5.97,6.009,5.69,5.75,10754938,0
+PTEN.US,D,20250415,000000,5.76,5.92,5.7,5.79,10698693,0
+PTEN.US,D,20250416,000000,5.79,6.05,5.76,5.83,16455288,0
+PTEN.US,D,20250417,000000,5.95,6.23,5.92,6.07,18649017,0
+PTEN.US,D,20250421,000000,5.95,5.9556,5.71,5.88,18191273,0
+PTEN.US,D,20250422,000000,5.95,6.05,5.625,5.88,22295311,0
+PTEN.US,D,20250423,000000,6.18,6.235,5.81,5.88,16179249,0
+PTEN.US,D,20250424,000000,6.21,6.27,6,6.1,19958978,0
+PTEN.US,D,20250425,000000,6.02,6.105,5.92,6.09,13104193,0
+PTEN.US,D,20250428,000000,6.1,6.25,5.93,6.01,9856499,0
+PTEN.US,D,20250429,000000,5.88,6.045,5.76,5.95,14734096,0
+PTEN.US,D,20250430,000000,5.77,6.01,5.5,5.64,17068568,0
+PTEN.US,D,20250501,000000,5.57,5.97,5.57,5.86,16252428,0
+PTEN.US,D,20250502,000000,5.93,6.04,5.81,6.03,11460124,0
+PTEN.US,D,20250505,000000,5.88,5.89,5.59,5.6,16110182,0
+PTEN.US,D,20250506,000000,5.61,5.7,5.495,5.54,15477658,0
+PTEN.US,D,20250507,000000,5.58,5.62,5.48,5.57,13195795,0
+PTEN.US,D,20250508,000000,5.62,5.94,5.61,5.84,14362626,0
+PTEN.US,D,20250509,000000,5.97,6.0799,5.935,5.99,10509002,0
+PTEN.US,D,20250512,000000,6.5,6.73,6.275,6.32,19457621,0
+PTEN.US,D,20250513,000000,6.35,6.4999,6.27,6.37,15722252,0
+PTEN.US,D,20250514,000000,6.27,6.405,6.24,6.28,10718348,0
+PTEN.US,D,20250515,000000,6.11,6.17,5.9599,6.12,8955799,0
+PTEN.US,D,20250516,000000,6.105,6.14,5.935,6.11,11265166,0
+PTEN.US,D,20250519,000000,5.99,6.02,5.865,5.93,9358870,0
+PTEN.US,D,20250520,000000,5.91,5.96,5.82,5.84,12380027,0
+PTEN.US,D,20250521,000000,5.81,5.81,5.58,5.59,16826321,0
+PTEN.US,D,20250522,000000,5.55,5.72,5.38,5.69,13082741,0
+PTEN.US,D,20250523,000000,5.55,5.75,5.525,5.72,13670870,0
+PTEN.US,D,20250527,000000,5.77,5.79,5.5708,5.78,14275602,0
+PTEN.US,D,20250528,000000,5.83,5.87,5.59,5.61,14320409,0
+PTEN.US,D,20250529,000000,5.6,5.69,5.54,5.65,15157781,0
+PTEN.US,D,20250530,000000,5.59,5.62,5.46,5.52,18043649,0
+PTEN.US,D,20250602,000000,5.63,5.65,5.38,5.51,15698548,0
+PTEN.US,D,20250603,000000,5.49,5.945,5.38,5.76,15675697,0
+PTEN.US,D,20250604,000000,5.69,5.78,5.5137,5.61,11671451,0
+PTEN.US,D,20250605,000000,5.65,5.68,5.475,5.57,9727888,0
+PTEN.US,D,20250606,000000,5.69,5.91,5.66,5.8,6113740,0
+PTEN.US,D,20250609,000000,5.88,6.07,5.82,5.93,9620273,0
+PTEN.US,D,20250610,000000,5.97,6.29,5.96,6.16,13429119,0
+PTEN.US,D,20250611,000000,6.25,6.385,6.11,6.35,13379657,0
+PTEN.US,D,20250612,000000,6.27,6.36,6.14,6.35,8120687,0
+PTEN.US,D,20250613,000000,6.631,6.72,6.34,6.53,16459859,0
+PTEN.US,D,20250616,000000,6.45,6.535,6.315,6.43,9350675,0
+PTEN.US,D,20250617,000000,6.5,6.6499,6.4,6.565,11372100,0
+PTEN.US,D,20250618,000000,6.59,6.69,6.39,6.44,15586021,0
+PTEN.US,D,20250620,000000,6.49,6.5878,6.33,6.35,18234687,0
+PTEN.US,D,20250623,000000,6.45,6.45,6,6.04,16953398,0
+PTEN.US,D,20250624,000000,5.95,6.1,5.91,5.98,14107087,0
+PTEN.US,D,20250625,000000,5.94,5.97,5.67,5.75,15803598,0
+PTEN.US,D,20250626,000000,5.779,5.94,5.705,5.885,16036826,0
+PTEN.US,D,20250627,000000,5.88,6.06,5.81,5.91,20362476,0
+PTEN.US,D,20250630,000000,5.86,5.99,5.825,5.93,7977847,0
+PTEN.US,D,20250701,000000,5.94,6.23,5.78,6.1,13720909,0
+PTEN.US,D,20250702,000000,6.21,6.36,6.05,6.35,10420977,0
+PTEN.US,D,20250703,000000,6.34,6.41,6.28,6.31,4256292,0
+PTEN.US,D,20250707,000000,6.3,6.435,6.02,6.17,9237772,0
+PTEN.US,D,20250708,000000,6.16,6.69,6.15,6.6,11797504,0
+PTEN.US,D,20250709,000000,6.61,6.655,6.48,6.53,5352110,0
+PTEN.US,D,20250710,000000,6.53,6.585,6.365,6.56,6476397,0
+PTEN.US,D,20250711,000000,6.55,6.63,6.46,6.55,6094992,0
+PTEN.US,D,20250714,000000,6.47,6.5,6.27,6.3,8448774,0
+PTEN.US,D,20250715,000000,6.22,6.29,5.92,5.93,7623580,0
+PTEN.US,D,20250716,000000,5.95,6.02,5.86,5.92,10040065,0
+PTEN.US,D,20250717,000000,5.9,6.065,5.89,6.03,9970399,0
+PTEN.US,D,20250718,000000,6.145,6.2,5.88,5.94,7550865,0
+PTEN.US,D,20250721,000000,6,6.04,5.79,5.83,6767770,0
+PTEN.US,D,20250722,000000,5.75,5.95,5.72,5.86,10751941,0
+PTEN.US,D,20250723,000000,5.99,6.24,5.96,6.17,15823284,0
+PTEN.US,D,20250724,000000,6,6.44,5.835,6.1,12488355,0
+PTEN.US,D,20250725,000000,6.1,6.115,5.89,5.92,10520868,0
+PTEN.US,D,20250728,000000,6.05,6.27,6,6.24,8271091,0
+PTEN.US,D,20250729,000000,6.22,6.35,6.1,6.35,9341869,0
+PTEN.US,D,20250730,000000,6.32,6.32,5.9846,6.1,8824294,0
+PTEN.US,D,20250731,000000,6.01,6.15,5.795,5.91,10311130,0
+PTEN.US,D,20250801,000000,5.8,5.82,5.495,5.54,8985871,0
+PTEN.US,D,20250804,000000,5.565,5.61,5.42,5.47,7728100,0
+PTEN.US,D,20250805,000000,5.49,5.61,5.36,5.59,8629159,0
+PTEN.US,D,20250806,000000,5.62,5.76,5.4,5.44,7170271,0
+PTEN.US,D,20250807,000000,5.49,5.68,5.3,5.35,9190328,0
+PTEN.US,D,20250808,000000,5.41,5.52,5.33,5.43,6674304,0
+PTEN.US,D,20250811,000000,5.46,5.53,5.34,5.41,6330288,0
+PTEN.US,D,20250812,000000,5.45,5.63,5.412,5.6,6554420,0
+PTEN.US,D,20250813,000000,5.59,5.63,5.41,5.58,8622414,0
+PTEN.US,D,20250814,000000,5.57,5.62,5.39,5.61,8660548,0
+PTEN.US,D,20250815,000000,5.58,5.6,5.36,5.38,7629670,0
+PTEN.US,D,20250818,000000,5.35,5.47,5.25,5.39,9793568,0
+PTEN.US,D,20250819,000000,5.38,5.48,5.3,5.38,6853428,0
+PTEN.US,D,20250820,000000,5.4,5.4,5.24,5.29,8341628,0
+PTEN.US,D,20250821,000000,5.23,5.39,5.2,5.39,7306555,0
+PTEN.US,D,20250822,000000,5.41,5.815,5.39,5.81,8689945,0
+PTEN.US,D,20250825,000000,5.81,5.81,5.7,5.76,5704793,0
+PTEN.US,D,20250826,000000,5.71,5.745,5.63,5.67,8045524,0
+PTEN.US,D,20250827,000000,5.67,5.85,5.6362,5.71,7786751,0
+PTEN.US,D,20250828,000000,5.72,5.78,5.63,5.74,7311646,0
+PTEN.US,D,20250829,000000,5.71,5.88,5.68,5.81,7014685,0
+PTEN.US,D,20250902,000000,5.68,5.8,5.62,5.74,6812876,0
+PTEN.US,D,20250903,000000,5.66,5.75,5.435,5.52,6793304,0
+PTEN.US,D,20250904,000000,5.51,5.83,5.41,5.83,10548216,0
+PTEN.US,D,20250905,000000,5.75,5.855,5.59,5.67,7975202,0
+PTEN.US,D,20250908,000000,5.71,5.75,5.48,5.62,7800437,0
+PTEN.US,D,20250909,000000,5.74,5.825,5.5,5.5,6716427,0
+PTEN.US,D,20250910,000000,5.5,5.545,5.27,5.47,13499321,0
+PTEN.US,D,20250911,000000,5.4,5.62,5.35,5.56,8866805,0
+PTEN.US,D,20250912,000000,5.64,5.7,5.5,5.54,7745123,0
+PTEN.US,D,20250915,000000,5.62,5.635,5.4,5.41,6538188,0
+PTEN.US,D,20250916,000000,5.48,5.65,5.43,5.62,6127623,0
+PTEN.US,D,20250917,000000,5.59,5.7,5.38,5.48,8653847,0
+PTEN.US,D,20250918,000000,5.56,5.57,5.43,5.53,5890050,0
+PTEN.US,D,20250919,000000,5.47,5.49,5.27,5.35,15244530,0
+PTEN.US,D,20250922,000000,5.3,5.465,5.24,5.39,7136508,0
+PTEN.US,D,20250923,000000,5.45,5.75,5.41,5.49,8808554,0
+PTEN.US,D,20250924,000000,5.57,5.6702,5.52,5.52,6499995,0
+PTEN.US,D,20250925,000000,5.48,5.585,5.39,5.5,5829204,0
+PTEN.US,D,20250926,000000,5.5,5.7065,5.49,5.58,7976010,0
+PTEN.US,D,20250929,000000,5.54,5.54,5.29,5.32,7611323,0
+PTEN.US,D,20250930,000000,5.24,5.275,5.1,5.18,10555587,0
+PTEN.US,D,20251001,000000,5.17,5.45,5.15,5.37,9936199,0
+PTEN.US,D,20251002,000000,5.39,5.455,5.31,5.34,6524086,0
+PTEN.US,D,20251003,000000,5.39,5.6351,5.38,5.56,13659024,0
+PTEN.US,D,20251006,000000,5.61,5.925,5.59,5.81,10915029,0
+PTEN.US,D,20251007,000000,5.84,5.94,5.72,5.93,9081680,0
+PTEN.US,D,20251008,000000,5.95,6.035,5.85,5.9,6818959,0
+PTEN.US,D,20251009,000000,5.88,6.005,5.68,5.71,5321835,0
+PTEN.US,D,20251010,000000,5.7,5.755,5.34,5.37,11034090,0
+PTEN.US,D,20251013,000000,5.42,5.68,5.36,5.67,8655322,0
+PTEN.US,D,20251014,000000,5.5,5.715,5.47,5.68,6353282,0
+PTEN.US,D,20251015,000000,5.74,5.87,5.64,5.73,6134580,0
+PTEN.US,D,20251016,000000,5.79,5.83,5.485,5.62,5961126,0
+PTEN.US,D,20251017,000000,5.53,5.67,5.45,5.51,7917429,0
+PTEN.US,D,20251020,000000,5.54,5.79,5.51,5.77,6537986,0
+PTEN.US,D,20251021,000000,5.88,6.22,5.8201,6.03,19851702,0
+PTEN.US,D,20251022,000000,6,6.195,5.975,6.08,12162439,0
+PTEN.US,D,20251023,000000,6.55,6.78,6.31,6.76,15876308,0
+PTEN.US,D,20251024,000000,6.965,6.97,6.605,6.63,10031022,0
+PTEN.US,D,20251027,000000,6.76,6.77,6.51,6.56,13341151,0
+PTEN.US,D,20251028,000000,6.48,6.5,6.17,6.26,12879679,0
+PTEN.US,D,20251029,000000,6.37,6.565,6.32,6.49,12861515,0
+PTEN.US,D,20251030,000000,6.4,6.465,6.29,6.3,8884142,0
+PTEN.US,D,20251031,000000,6.33,6.36,6.09,6.27,11869936,0
+PTEN.US,D,20251103,000000,6.29,6.425,6.105,6.4,7918762,0
+PTEN.US,D,20251104,000000,6.18,6.25,5.985,6.01,9131187,0
+PTEN.US,D,20251105,000000,6.05,6.23,5.99,6.07,6960183,0
+PTEN.US,D,20251106,000000,6.12,6.21,5.92,6.07,6672121,0
+PTEN.US,D,20251107,000000,6.05,6.14,5.88,6.08,7311528,0
+PTEN.US,D,20251110,000000,6.18,6.255,6.08,6.15,7095956,0
+PTEN.US,D,20251111,000000,6.19,6.56,6.19,6.39,11162076,0
+PTEN.US,D,20251112,000000,6.29,6.3252,5.915,5.97,10926480,0
+PTEN.US,D,20251113,000000,6,6.06,5.77,5.85,6488343,0
+PTEN.US,D,20251114,000000,5.85,6.0184,5.735,5.98,6095891,0
+PTEN.US,D,20251117,000000,6.01,6.105,5.71,5.79,8917633,0
+PTEN.US,D,20251118,000000,5.7,5.91,5.65,5.79,9650551,0
+PTEN.US,D,20251119,000000,5.62,5.72,5.53,5.62,7845511,0
+PTEN.US,D,20251120,000000,5.73,5.8,5.39,5.41,8656507,0
+PTEN.US,D,20251121,000000,5.38,5.56,5.24,5.53,7948299,0
+PTEN.US,D,20251124,000000,5.46,5.66,5.385,5.59,7856834,0
+PTEN.US,D,20251125,000000,5.53,5.75,5.51,5.71,8088755,0
+PTEN.US,D,20251126,000000,5.68,5.81,5.67,5.68,9014061,0
+PTEN.US,D,20251128,000000,5.7,5.82,5.6501,5.81,2936624,0
+PTEN.US,D,20251201,000000,5.72,5.96,5.69,5.87,7625182,0
+PTEN.US,D,20251202,000000,5.87,5.995,5.69,5.95,10834019,0
+PTEN.US,D,20251203,000000,6,6.32,5.97,6.28,11488099,0
+PTEN.US,D,20251204,000000,6.295,6.527,6.23,6.48,9141047,0
+PTEN.US,D,20251205,000000,6.47,6.59,6.31,6.32,4979063,0
+PTEN.US,D,20251208,000000,6.27,6.37,6.195,6.27,5586870,0
+PTEN.US,D,20251209,000000,6.3,6.395,6.24,6.32,5384131,0
+PTEN.US,D,20251210,000000,6.1,6.605,6.065,6.46,12217044,0
+PTEN.US,D,20251211,000000,6.35,6.4281,6.26,6.35,5857414,0
+PTEN.US,D,20251212,000000,6.36,6.438,6.15,6.21,5733179,0
+PTEN.US,D,20251215,000000,6.22,6.235,6.11,6.22,9086040,0
+PTEN.US,D,20251216,000000,6.17,6.17,5.75,5.89,9081988,0
+PTEN.US,D,20251217,000000,5.97,5.995,5.79,5.95,11209814,0
+PTEN.US,D,20251218,000000,5.97,5.97,5.7402,5.77,8266176,0
+PTEN.US,D,20251219,000000,5.77,5.91,5.77,5.83,15279311,0
+PTEN.US,D,20251222,000000,5.88,6.07,5.86,5.89,7568995,0
+PTEN.US,D,20251223,000000,5.94,6.02,5.83,5.9,6636269,0
+PTEN.US,D,20251224,000000,5.92,5.95,5.85,5.91,3140688,0
+PTEN.US,D,20251226,000000,5.86,5.935,5.77,5.85,5349763,0
+PTEN.US,D,20251229,000000,5.87,5.99,5.86,5.93,7400153,0
+PTEN.US,D,20251230,000000,5.99,6.1495,5.97,6.08,9860272,0
+PTEN.US,D,20251231,000000,6.09,6.21,6.055,6.11,4956894,0
+PTEN.US,D,20260102,000000,6.15,6.57,6.075,6.47,12972404,0
+PTEN.US,D,20260105,000000,6.74,6.89,6.57,6.79,16187608,0
+PTEN.US,D,20260106,000000,6.83,7.02,6.61,6.64,13835601,0
+PTEN.US,D,20260107,000000,6.65,6.77,6.53,6.61,10756236,0
+PTEN.US,D,20260108,000000,6.69,7.15,6.66,7.03,18568659,0
+PTEN.US,D,20260109,000000,7.03,7.225,6.79,6.81,12100625,0
+PTEN.US,D,20260112,000000,6.8,6.9468,6.685,6.75,9642183,0
+PTEN.US,D,20260113,000000,6.87,7.17,6.84,7.15,13623006,0
+PTEN.US,D,20260114,000000,7.25,7.455,7.105,7.13,13249280,0
+PTEN.US,D,20260115,000000,7.06,7.18,6.995,7.11,7088032,0
+PTEN.US,D,20260116,000000,7.17,7.225,7,7.15,10540529,0
+PTEN.US,D,20260120,000000,7.1,7.23,7,7.09,8505384,0
+PTEN.US,D,20260121,000000,7.3,7.49,7.25,7.36,15913955,0
+PTEN.US,D,20260122,000000,7.33,7.51,7.31,7.39,11565761,0
+PTEN.US,D,20260123,000000,7.525,7.705,7.29,7.3,9466435,0
+PTEN.US,D,20260126,000000,7.43,7.47,7.32,7.35,7252848,0
+PTEN.US,D,20260127,000000,7.42,7.52,7.3633,7.44,7489620,0
+PTEN.US,D,20260128,000000,7.51,7.6,7.155,7.33,10830006,0
+PTEN.US,D,20260129,000000,7.68,7.85,7.525,7.54,11422039,0
+PTEN.US,D,20260130,000000,7.45,7.58,7.33,7.53,9039265,0
+PTEN.US,D,20260202,000000,7.27,7.705,7.21,7.59,9356461,0
+PTEN.US,D,20260203,000000,7.7,7.82,7.6,7.81,10650404,0
+PTEN.US,D,20260204,000000,7.84,8,7.73,7.95,13996322,0
+PTEN.US,D,20260205,000000,8.085,8.395,7.985,8.17,22684821,0
+PTEN.US,D,20260206,000000,8.18,8.685,8.14,8.66,11486757,0
+PTEN.US,D,20260209,000000,8.705,8.905,8.525,8.7,8905577,0
+PTEN.US,D,20260210,000000,8.68,8.69,8.24,8.27,8891972,0
+PTEN.US,D,20260211,000000,8.435,8.75,8.43,8.57,12395488,0
+PTEN.US,D,20260212,000000,8.5,8.55,7.905,8.14,10504302,0
+PTEN.US,D,20260213,000000,8.12,8.29,8,8.1,12205230,0
+PTEN.US,D,20260217,000000,8.1,8.18,7.725,7.92,10640276,0
+PTEN.US,D,20260218,000000,8.07,8.23,8.02,8.165,11404741,0
diff --git a/daily/us/nasdaq stocks/2/purr.us.txt b/daily/us/nasdaq stocks/2/purr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3f7ae7c2a1c64e9067ab0a70927d43a410c53f68
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/purr.us.txt	
@@ -0,0 +1,52 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PURR.US,D,20251204,000000,3.99,4,3.4,3.6,2108592,0
+PURR.US,D,20251205,000000,3.75,3.75,3.445,3.68,1289417,0
+PURR.US,D,20251208,000000,3.75,3.905,3.42,3.7,1411317,0
+PURR.US,D,20251209,000000,3.7,4.08,3.33,3.86,2409260,0
+PURR.US,D,20251210,000000,3.92,3.97,3.67,3.76,1147861,0
+PURR.US,D,20251211,000000,3.72,3.8,3.41,3.42,1608396,0
+PURR.US,D,20251212,000000,3.48,3.6,3.21,3.5,1983815,0
+PURR.US,D,20251215,000000,3.46,3.5612,3.17,3.23,1522518,0
+PURR.US,D,20251216,000000,3.19,3.615,3.1865,3.47,1582582,0
+PURR.US,D,20251217,000000,3.54,3.54,3.25,3.41,896816,0
+PURR.US,D,20251218,000000,3.41,3.6,3.15,3.18,1380881,0
+PURR.US,D,20251219,000000,3.25,3.44,3.17,3.41,1000317,0
+PURR.US,D,20251222,000000,3.47,3.47,3.29,3.37,559909,0
+PURR.US,D,20251223,000000,3.36,3.46,3.2592,3.32,584746,0
+PURR.US,D,20251224,000000,3.35,3.35,3.16,3.21,519421,0
+PURR.US,D,20251226,000000,3.29,3.31,3.2,3.26,780314,0
+PURR.US,D,20251229,000000,3.26,3.43,3.01,3.1,1579687,0
+PURR.US,D,20251230,000000,3.15,3.4636,3.06,3.37,1256878,0
+PURR.US,D,20251231,000000,3.47,3.59,3.32,3.56,1095769,0
+PURR.US,D,20260102,000000,3.53,3.58,3.29,3.44,664676,0
+PURR.US,D,20260105,000000,3.62,3.76,3.37,3.44,2076703,0
+PURR.US,D,20260106,000000,3.38,3.8,3.35,3.72,1700268,0
+PURR.US,D,20260107,000000,3.74,3.8,3.525,3.76,1450635,0
+PURR.US,D,20260108,000000,3.75,3.85,3.46,3.58,965684,0
+PURR.US,D,20260109,000000,3.53,3.71,3.48,3.55,621105,0
+PURR.US,D,20260112,000000,3.49,3.65,3.28,3.45,1318709,0
+PURR.US,D,20260113,000000,3.45,3.755,3.36,3.75,2603530,0
+PURR.US,D,20260114,000000,3.75,3.9,3.66,3.74,2209425,0
+PURR.US,D,20260115,000000,3.85,3.85,3.59,3.65,1237529,0
+PURR.US,D,20260116,000000,3.75,3.83,3.55,3.71,1651353,0
+PURR.US,D,20260120,000000,3.63,3.68,3.4,3.48,2443751,0
+PURR.US,D,20260121,000000,3.48,3.535,3.24,3.36,1130148,0
+PURR.US,D,20260122,000000,3.38,3.525,3.3701,3.4,495060,0
+PURR.US,D,20260123,000000,3.41,3.65,3.26,3.51,1943707,0
+PURR.US,D,20260126,000000,3.51,3.79,3.31,3.74,3534839,0
+PURR.US,D,20260127,000000,4.05,4.63,4.05,4.35,8002161,0
+PURR.US,D,20260128,000000,5.01,5.12,4.32,4.65,5834948,0
+PURR.US,D,20260129,000000,4.77,5.1,4.19,4.37,4806368,0
+PURR.US,D,20260130,000000,4.21,4.715,3.98,4.54,4623785,0
+PURR.US,D,20260202,000000,4.6,5.36,4.5615,5.35,6907226,0
+PURR.US,D,20260203,000000,5.73,5.78,4.92,5.15,9211500,0
+PURR.US,D,20260204,000000,5.09,5.15,4.642,5.14,5669249,0
+PURR.US,D,20260205,000000,4.88,5,4.32,4.67,5312851,0
+PURR.US,D,20260206,000000,5.01,5.05,4.65,4.93,4091825,0
+PURR.US,D,20260209,000000,4.78,5.12,4.48,4.89,3175728,0
+PURR.US,D,20260210,000000,4.71,4.985,4.52,4.63,2770627,0
+PURR.US,D,20260211,000000,4.62,4.63,4.15,4.54,2772144,0
+PURR.US,D,20260212,000000,4.67,4.9,4.125,4.26,3599132,0
+PURR.US,D,20260213,000000,4.3,4.73,4.2079,4.32,2771545,0
+PURR.US,D,20260217,000000,4.22,4.37,3.99,4.22,2041540,0
+PURR.US,D,20260218,000000,4.09,4.4305,3.94,4.08,2940941,0
diff --git a/daily/us/nasdaq stocks/2/qbtz.us.txt b/daily/us/nasdaq stocks/2/qbtz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..209c9272d02e07aca443ed98fea60bdbf0b1e80e
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/qbtz.us.txt	
@@ -0,0 +1,92 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QBTZ.US,D,20251008,000000,18.65,22.659,16.41,20.74,885346,0
+QBTZ.US,D,20251009,000000,20.47,21.5,17.9,19.8264,2067271,0
+QBTZ.US,D,20251010,000000,19.37,22.5816,19,22.0704,1754025,0
+QBTZ.US,D,20251013,000000,20.33,22.32,10.25,11.83,2859365,0
+QBTZ.US,D,20251014,000000,12.03,13.35,9.22,10.5,3230945,0
+QBTZ.US,D,20251015,000000,8.84,11.37,8.77,9.6625,6493064,0
+QBTZ.US,D,20251016,000000,9.73,11.86,9.56,11.49,5858605,0
+QBTZ.US,D,20251017,000000,12.68,14,12.08,12.77,4660879,0
+QBTZ.US,D,20251020,000000,11.97,15.89,11.84,15.33,2560525,0
+QBTZ.US,D,20251021,000000,15.98,18.2155,15.67,17.18,2998477,0
+QBTZ.US,D,20251022,000000,19.43,23.47,18.19,22.45,3643903,0
+QBTZ.US,D,20251023,000000,13.87,18.47,12.373192,16.15,10776388,0
+QBTZ.US,D,20251024,000000,14,14.845,11.8805,14.41,11297332,0
+QBTZ.US,D,20251027,000000,13.29,13.95,10.4491,12.36,9527683,0
+QBTZ.US,D,20251028,000000,12.29,14.6309,11.3505,14.52,7030107,0
+QBTZ.US,D,20251029,000000,14.24,14.53,12.14,12.52,5576019,0
+QBTZ.US,D,20251030,000000,13.36,13.78,10.6241,11.15,5762520,0
+QBTZ.US,D,20251031,000000,11.32,11.75,10.2703,10.5,3189533,0
+QBTZ.US,D,20251103,000000,10.17,13.34,10.17,12.72,3643711,0
+QBTZ.US,D,20251104,000000,14.32,15.5,13.14,15.22,4672672,0
+QBTZ.US,D,20251105,000000,14.43,15.72,13.31,13.93,3168213,0
+QBTZ.US,D,20251106,000000,14.38,16.46,14.2,16.2,4743333,0
+QBTZ.US,D,20251107,000000,17.295,18.45,14.68,14.89,5213219,0
+QBTZ.US,D,20251110,000000,14.27,15.9,12.77,15.01,6877940,0
+QBTZ.US,D,20251111,000000,15.6,16.42,14.35,15.35,4559517,0
+QBTZ.US,D,20251112,000000,15.42,18.3796,14.8039,18.09,2025447,0
+QBTZ.US,D,20251113,000000,19.61,22.82,19.3,22.245,2937681,0
+QBTZ.US,D,20251114,000000,25.58,25.88,19.1102,21.73,4504360,0
+QBTZ.US,D,20251117,000000,22.3,24.34,21.19,23.1,1948913,0
+QBTZ.US,D,20251118,000000,24.72,25.1,21.92,22.88,1908032,0
+QBTZ.US,D,20251119,000000,22.17,22.9,19.86,21.81,2124798,0
+QBTZ.US,D,20251120,000000,20.85,27.54,19.5,27.22,3103014,0
+QBTZ.US,D,20251121,000000,27.27,32.28,26.66,27.46,2360598,0
+QBTZ.US,D,20251124,000000,27.16,27.2,19.61,20.28,2457827,0
+QBTZ.US,D,20251125,000000,21.34,22.82,20.51,21.03,1814341,0
+QBTZ.US,D,20251126,000000,20.63,22.08,20.335,21.23,1036675,0
+QBTZ.US,D,20251128,000000,20.55,21.5899,20.25,20.74,436418,0
+QBTZ.US,D,20251201,000000,21.88,23.19,21.4912,22.95,975518,0
+QBTZ.US,D,20251202,000000,22.6,22.77,19.8001,20.63,1305868,0
+QBTZ.US,D,20251203,000000,19.86,20.8682,15.5201,15.895,2399576,0
+QBTZ.US,D,20251204,000000,15.82,16.34,11.068,11.27,4670698,0
+QBTZ.US,D,20251205,000000,11.34,13.155,11.11,12.57,3962664,0
+QBTZ.US,D,20251208,000000,11.78,12.9284,10.62,11.26,4314709,0
+QBTZ.US,D,20251209,000000,11.68,12.2677,11,11.33,2043700,0
+QBTZ.US,D,20251210,000000,11.54,12.5998,11.15,12.52,2727016,0
+QBTZ.US,D,20251211,000000,12.21,13.61,10.98,11.33,3372455,0
+QBTZ.US,D,20251212,000000,11.77,13.6,11.23,12.89,2743033,0
+QBTZ.US,D,20251215,000000,12.58,15.4,12.39,15.25,2411352,0
+QBTZ.US,D,20251216,000000,14.99,15.0151,12.86,12.97,2158443,0
+QBTZ.US,D,20251217,000000,12.35,14.7,11.17,14.7,3044256,0
+QBTZ.US,D,20251218,000000,13.21,14.1637,12.195,13.35,3322524,0
+QBTZ.US,D,20251219,000000,12.75,12.96,11,11.23,2655529,0
+QBTZ.US,D,20251222,000000,10.49,10.58,6.62,6.76,10909903,0
+QBTZ.US,D,20251223,000000,7.42,8.21,6.88,8.02,8469040,0
+QBTZ.US,D,20251224,000000,7.7,9.2188,7.7,8.87,5245762,0
+QBTZ.US,D,20251226,000000,8.87,10.63,8.87,10.29,4307394,0
+QBTZ.US,D,20251229,000000,10.31,10.47,9.1,9.58,4440365,0
+QBTZ.US,D,20251230,000000,9.31,9.67,8.61,9.51,3930754,0
+QBTZ.US,D,20251231,000000,9.48,9.63,8.655,9.55,4299271,0
+QBTZ.US,D,20260102,000000,9,10.05,7.94,8.12,5831403,0
+QBTZ.US,D,20260105,000000,7.83,8.32,6.28,6.67,8084962,0
+QBTZ.US,D,20260106,000000,6.67,7.22,6.3401,6.39,5310712,0
+QBTZ.US,D,20260107,000000,6.415,6.86,6.02,6.81,5492771,0
+QBTZ.US,D,20260108,000000,6.96,7.501,6.68,7.21,7257087,0
+QBTZ.US,D,20260109,000000,6.95,7.805,6.31,7.78,5982508,0
+QBTZ.US,D,20260112,000000,7.81,8.1,7.395,7.41,3612588,0
+QBTZ.US,D,20260113,000000,7.21,7.87,6.92,7.37,5399342,0
+QBTZ.US,D,20260114,000000,7.57,8.05,6.685,6.71,5513590,0
+QBTZ.US,D,20260115,000000,6.55,7.315,6.1403,7.3,6352393,0
+QBTZ.US,D,20260116,000000,7.1,7.52,6.59,7.23,7577039,0
+QBTZ.US,D,20260120,000000,7.84,8.695,7.43,8.15,6587368,0
+QBTZ.US,D,20260121,000000,7.81,9.525,7.49,8.74,6928382,0
+QBTZ.US,D,20260122,000000,8.38,8.85,7.68,7.81,5806171,0
+QBTZ.US,D,20260123,000000,8.06,9.04,7.93,8.81,2763072,0
+QBTZ.US,D,20260126,000000,8.82,10.31,8.54,10.1,3033321,0
+QBTZ.US,D,20260127,000000,9.25,10.06,9.08,9.3392,3194701,0
+QBTZ.US,D,20260128,000000,9.21,9.4197,8.5593,9.1138,3936580,0
+QBTZ.US,D,20260129,000000,9.39,10.88,9.04,10.34,3413776,0
+QBTZ.US,D,20260130,000000,10.61,12.585,10.5,12.12,3206278,0
+QBTZ.US,D,20260202,000000,11.79,13.46,11.732,12.41,3414799,0
+QBTZ.US,D,20260203,000000,11.71,13.27,11.71,11.9,2968488,0
+QBTZ.US,D,20260204,000000,12.01,14.77,11.98,13.28,2821802,0
+QBTZ.US,D,20260205,000000,14.46,17.5,13.96,17.2,2962795,0
+QBTZ.US,D,20260206,000000,15.69,15.85,9.63,10.13,3678123,0
+QBTZ.US,D,20260209,000000,10.47,10.8,9.5,9.6,2533087,0
+QBTZ.US,D,20260210,000000,10.05,10.3365,9.3607,10.32,1818997,0
+QBTZ.US,D,20260211,000000,10.04,12.03,10.0001,11.09,2718953,0
+QBTZ.US,D,20260212,000000,11.1,12.435,10.96,12.04,2282916,0
+QBTZ.US,D,20260213,000000,11.63,12.4748,10.42,10.9231,1860754,0
+QBTZ.US,D,20260217,000000,11.61,12.98,11.39,12.28,1584703,0
+QBTZ.US,D,20260218,000000,12.04,12.75,10.73,11.46,1852587,0
diff --git a/daily/us/nasdaq stocks/2/qsear.us.txt b/daily/us/nasdaq stocks/2/qsear.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bd6f6d481ce4dc7389709288fc2545564a7518c4
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/qsear.us.txt	
@@ -0,0 +1,67 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QSEAR.US,D,20250513,000000,0.25,0.3,0.25,0.29,1333050,0
+QSEAR.US,D,20250514,000000,0.2534,0.28,0.25,0.25,261234,0
+QSEAR.US,D,20250515,000000,0.25,0.25,0.25,0.25,254650,0
+QSEAR.US,D,20250516,000000,0.26,0.26,0.26,0.26,8400,0
+QSEAR.US,D,20250519,000000,0.25,0.25,0.25,0.25,5453,0
+QSEAR.US,D,20250520,000000,0.259999,0.26,0.25,0.26,13723,0
+QSEAR.US,D,20250522,000000,0.27,0.28,0.264,0.27,35125,0
+QSEAR.US,D,20250523,000000,0.27,0.2701,0.269,0.269,113730,0
+QSEAR.US,D,20250528,000000,0.27,0.27,0.25,0.27,501553,0
+QSEAR.US,D,20250529,000000,0.235,0.255,0.235,0.255,9489,0
+QSEAR.US,D,20250530,000000,0.249,0.25,0.249,0.25,9404,0
+QSEAR.US,D,20250602,000000,0.25,0.25,0.25,0.25,11672,0
+QSEAR.US,D,20250604,000000,0.258,0.258,0.25,0.25,59752,0
+QSEAR.US,D,20250605,000000,0.25,0.25,0.25,0.25,10000,0
+QSEAR.US,D,20250606,000000,0.25,0.274,0.25,0.274,4822,0
+QSEAR.US,D,20250610,000000,0.275,0.275,0.275,0.275,1500,0
+QSEAR.US,D,20250611,000000,0.26,0.28,0.26,0.26,472612,0
+QSEAR.US,D,20250613,000000,0.2586,0.2601,0.2586,0.26,222254,0
+QSEAR.US,D,20250618,000000,0.26,0.2601,0.26,0.2601,22003,0
+QSEAR.US,D,20250710,000000,0.335,0.335,0.2733,0.2801,124012,0
+QSEAR.US,D,20250714,000000,0.305,0.305,0.305,0.305,134,0
+QSEAR.US,D,20250715,000000,0.31,0.31,0.31,0.31,900,0
+QSEAR.US,D,20250716,000000,0.3,0.3,0.3,0.3,1631,0
+QSEAR.US,D,20250717,000000,0.3,0.300101,0.3,0.3,629,0
+QSEAR.US,D,20250721,000000,0.3086,0.3086,0.3,0.3,9626,0
+QSEAR.US,D,20250730,000000,0.26,0.28,0.26,0.28,15115,0
+QSEAR.US,D,20250731,000000,0.2725,0.285,0.2725,0.285,25005,0
+QSEAR.US,D,20250804,000000,0.285,0.285,0.285,0.285,54026,0
+QSEAR.US,D,20250806,000000,0.29,0.29,0.285,0.285,30000,0
+QSEAR.US,D,20250814,000000,0.29,0.29,0.29,0.29,183,0
+QSEAR.US,D,20250821,000000,0.285,0.285,0.285,0.285,10012,0
+QSEAR.US,D,20250826,000000,0.292,0.292,0.292,0.292,1051,0
+QSEAR.US,D,20250828,000000,0.3,0.3,0.2935,0.2935,4248,0
+QSEAR.US,D,20250829,000000,0.294,0.294,0.294,0.294,343,0
+QSEAR.US,D,20250903,000000,0.2603,0.29,0.2603,0.2608,441,0
+QSEAR.US,D,20250904,000000,0.2701,0.286,0.27,0.27,170771,0
+QSEAR.US,D,20250905,000000,0.27,0.27,0.27,0.27,4564,0
+QSEAR.US,D,20250912,000000,0.2856,0.3016,0.2792,0.3016,100107,0
+QSEAR.US,D,20250918,000000,0.2861,0.2861,0.2358,0.2358,1056,0
+QSEAR.US,D,20250923,000000,0.287,0.2872,0.287,0.2872,400,0
+QSEAR.US,D,20251001,000000,0.3,0.31,0.2935,0.31,3114,0
+QSEAR.US,D,20251008,000000,0.248,0.248,0.248,0.248,158,0
+QSEAR.US,D,20251009,000000,0.29,0.29,0.25,0.25,494,0
+QSEAR.US,D,20251014,000000,0.3,0.3,0.25,0.25,772,0
+QSEAR.US,D,20251104,000000,0.2701,0.2701,0.2501,0.2501,65259,0
+QSEAR.US,D,20251110,000000,0.28,0.28,0.28,0.28,100,0
+QSEAR.US,D,20251121,000000,0.2501,0.2501,0.2501,0.2501,117,0
+QSEAR.US,D,20251126,000000,0.28,0.28,0.28,0.28,100,0
+QSEAR.US,D,20251128,000000,0.28,0.28,0.28,0.28,20000,0
+QSEAR.US,D,20251201,000000,0.29,0.29,0.29,0.29,1000,0
+QSEAR.US,D,20251202,000000,0.29,0.29,0.29,0.29,104,0
+QSEAR.US,D,20251211,000000,0.3,0.3,0.3,0.3,500,0
+QSEAR.US,D,20251223,000000,0.2501,0.274,0.25,0.25,220926,0
+QSEAR.US,D,20251224,000000,0.25,0.25,0.25,0.25,3300,0
+QSEAR.US,D,20251226,000000,0.2001,0.2001,0.2001,0.2001,500,0
+QSEAR.US,D,20251229,000000,0.2002,0.2002,0.1993,0.1993,1000,0
+QSEAR.US,D,20251230,000000,0.2002,0.2002,0.2002,0.2002,5100,0
+QSEAR.US,D,20260102,000000,0.22,0.22,0.22,0.22,100,0
+QSEAR.US,D,20260105,000000,0.2001,0.2002,0.2001,0.2001,31374,0
+QSEAR.US,D,20260112,000000,0.2001,0.2001,0.2001,0.2001,100,0
+QSEAR.US,D,20260203,000000,0.31,0.31,0.3099,0.309999,654,0
+QSEAR.US,D,20260204,000000,0.2101,0.31,0.2101,0.31,425,0
+QSEAR.US,D,20260205,000000,0.232,0.232,0.22,0.22,1295,0
+QSEAR.US,D,20260206,000000,0.3,0.3,0.3,0.3,210,0
+QSEAR.US,D,20260211,000000,0.32,0.32,0.2715,0.2928,1427,0
+QSEAR.US,D,20260217,000000,0.318,0.32,0.318,0.32,800,0
diff --git a/daily/us/nasdaq stocks/2/qtrx.us.txt b/daily/us/nasdaq stocks/2/qtrx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ca4a6a57a7d45a42343e52d15a4e6168d828ed9e
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/qtrx.us.txt	
@@ -0,0 +1,2060 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QTRX.US,D,20171207,000000,16.25,17.73,15.56,17.47,2346092,0
+QTRX.US,D,20171208,000000,17.5,18.75,17.35,18.18,268596,0
+QTRX.US,D,20171211,000000,18.25,19.34,18.14,19.08,134818,0
+QTRX.US,D,20171212,000000,19.85,19.85,18.9,19,216813,0
+QTRX.US,D,20171213,000000,18.96,19.22,18.01,18.685,186060,0
+QTRX.US,D,20171214,000000,18.75,18.9,18.33,18.72,111376,0
+QTRX.US,D,20171215,000000,18.62,19.28,17,17.75,130187,0
+QTRX.US,D,20171218,000000,18.23,19.68,17.041,18.64,189045,0
+QTRX.US,D,20171219,000000,18.44,19.79,17.8969,19.54,136650,0
+QTRX.US,D,20171220,000000,19.59,19.8,18.92,19.33,135774,0
+QTRX.US,D,20171221,000000,19.37,20.36,19.07,19.68,261408,0
+QTRX.US,D,20171222,000000,20.4,21.31,20.3777,21,252027,0
+QTRX.US,D,20171226,000000,21.3,21.3,20.37,20.9,81145,0
+QTRX.US,D,20171227,000000,21.16,22.65,20.39,20.89,61809,0
+QTRX.US,D,20171228,000000,20.96,22.66,20.74,22.18,118534,0
+QTRX.US,D,20171229,000000,21.83,23.7,21.36,21.47,93476,0
+QTRX.US,D,20180102,000000,21.53,21.53,19.06,19.55,255411,0
+QTRX.US,D,20180103,000000,19.76,20.6,18.72,19.08,205761,0
+QTRX.US,D,20180104,000000,19.11,19.69,19.03,19.49,72537,0
+QTRX.US,D,20180105,000000,19.42,20.5,19.31,19.48,105426,0
+QTRX.US,D,20180108,000000,19.54,20.4,19.5,19.75,136799,0
+QTRX.US,D,20180109,000000,19.76,20.39,19.76,20.185,80451,0
+QTRX.US,D,20180110,000000,20.2,20.49,19.49,20,69467,0
+QTRX.US,D,20180111,000000,19.9,20.57,19.55,20.11,140872,0
+QTRX.US,D,20180112,000000,20.26,21.5,20.15,20.57,289977,0
+QTRX.US,D,20180116,000000,20.75,21.96,20.75,20.91,151875,0
+QTRX.US,D,20180117,000000,20.85,21.135,20.25,20.69,125685,0
+QTRX.US,D,20180118,000000,20.54,21.4,20.54,21.06,97267,0
+QTRX.US,D,20180119,000000,20.88,21.38,20.66,20.94,93193,0
+QTRX.US,D,20180122,000000,20.9,21.4999,20.831,21.38,77542,0
+QTRX.US,D,20180123,000000,21.57,23.49,21.57,23.1,71309,0
+QTRX.US,D,20180124,000000,23.03,24.805,23.03,23.2,129956,0
+QTRX.US,D,20180125,000000,23.12,24.6,23.02,24.28,96310,0
+QTRX.US,D,20180126,000000,24.61,24.61,22.71,22.85,123750,0
+QTRX.US,D,20180129,000000,22.85,22.85,20.8548,21.06,238241,0
+QTRX.US,D,20180130,000000,21.08,21.9575,20.5989,21,59009,0
+QTRX.US,D,20180131,000000,21.15,21.82,20.28,20.81,95756,0
+QTRX.US,D,20180201,000000,20.16,20.603,19.75,19.99,77144,0
+QTRX.US,D,20180202,000000,20.02,21.35,20.02,20.23,61977,0
+QTRX.US,D,20180205,000000,20.16,21.04,18.73,19.04,153173,0
+QTRX.US,D,20180206,000000,18.82,19.009,17.45,18.56,167380,0
+QTRX.US,D,20180207,000000,19.02,19.68,18.46,19.23,71602,0
+QTRX.US,D,20180208,000000,19.6,20.2,18.57,19.39,108231,0
+QTRX.US,D,20180209,000000,19.21,19.95,19.115,19.49,38566,0
+QTRX.US,D,20180212,000000,19.49,20.29,19.0256,20.11,149003,0
+QTRX.US,D,20180213,000000,20.01,21.24,19.24,20.67,83348,0
+QTRX.US,D,20180214,000000,20.22,21.2376,20.14,20.73,61646,0
+QTRX.US,D,20180215,000000,20.97,23.3,20.97,21.32,81988,0
+QTRX.US,D,20180216,000000,21.191,23.99,21.191,23.39,142440,0
+QTRX.US,D,20180220,000000,23.52,23.7,22.23,22.46,110076,0
+QTRX.US,D,20180221,000000,22,23.05,21.5,22.2,130154,0
+QTRX.US,D,20180222,000000,22.22,23.48,22.22,22.86,82464,0
+QTRX.US,D,20180223,000000,23.07,23.14,21.915,21.97,113605,0
+QTRX.US,D,20180226,000000,22.4079,23.22,21.81,22.64,137844,0
+QTRX.US,D,20180227,000000,22.49,23,21.53,21.95,116187,0
+QTRX.US,D,20180228,000000,21.93,22.02,20.71,20.89,147771,0
+QTRX.US,D,20180301,000000,20.595,21.395,20.02,20.56,109109,0
+QTRX.US,D,20180302,000000,20.86,20.86,19.54,19.91,123104,0
+QTRX.US,D,20180305,000000,19.46,20.78,19.45,20.1,118007,0
+QTRX.US,D,20180306,000000,20.18,20.18,18.5501,19.42,165762,0
+QTRX.US,D,20180307,000000,20.25,20.25,18.82,18.9,91706,0
+QTRX.US,D,20180308,000000,19.02,19.67,18.44,18.52,85153,0
+QTRX.US,D,20180309,000000,18.68,19.7,18.51,18.67,87403,0
+QTRX.US,D,20180312,000000,18.81,19.99,18.61,19.85,82112,0
+QTRX.US,D,20180313,000000,19.99,21.24,19.23,20.82,112424,0
+QTRX.US,D,20180314,000000,20.91,21.09,20.19,20.63,194879,0
+QTRX.US,D,20180315,000000,20.65,22,18.15,18.22,268362,0
+QTRX.US,D,20180316,000000,18.22,18.58,17.5,17.7,870112,0
+QTRX.US,D,20180319,000000,17.8,18.8405,16.86,17.14,170250,0
+QTRX.US,D,20180320,000000,17.26,18.17,17.15,17.49,125028,0
+QTRX.US,D,20180321,000000,17.54,17.54,17.02,17.04,83941,0
+QTRX.US,D,20180322,000000,17,17.485,16.72,16.91,192214,0
+QTRX.US,D,20180323,000000,16.93,16.93,16.03,16.18,102989,0
+QTRX.US,D,20180326,000000,16.45,17.68,16.45,17.63,151187,0
+QTRX.US,D,20180327,000000,17.65,17.65,16.37,16.46,96720,0
+QTRX.US,D,20180328,000000,16.46,17.35,16.11,16.73,85365,0
+QTRX.US,D,20180329,000000,16.85,17.61,16.65,17.04,61646,0
+QTRX.US,D,20180402,000000,16.97,17.43,16.57,16.68,68969,0
+QTRX.US,D,20180403,000000,16.82,16.82,16.1125,16.59,78895,0
+QTRX.US,D,20180404,000000,16.36,17.01,15.7,16.09,141938,0
+QTRX.US,D,20180405,000000,16.32,16.89,15.9397,16.64,117218,0
+QTRX.US,D,20180406,000000,16.52,16.52,15.95,16.11,84933,0
+QTRX.US,D,20180409,000000,16.27,16.6,16.16,16.24,66259,0
+QTRX.US,D,20180410,000000,16.44,16.54,16.05,16.3,90935,0
+QTRX.US,D,20180411,000000,16.61,16.67,15.7097,16.61,57918,0
+QTRX.US,D,20180412,000000,16.64,16.7692,16.07,16.09,22148,0
+QTRX.US,D,20180413,000000,16.16,16.215,15.5,15.57,92384,0
+QTRX.US,D,20180416,000000,15.67,16.17,15.3,16.08,48037,0
+QTRX.US,D,20180417,000000,16.22,17.1,16.08,17.09,70490,0
+QTRX.US,D,20180418,000000,17.09,17.515,16.89,17.4,37568,0
+QTRX.US,D,20180419,000000,17.32,17.86,16.51,16.88,71131,0
+QTRX.US,D,20180420,000000,16.86,17.69,16.72,17.53,47278,0
+QTRX.US,D,20180423,000000,17.59,17.59,16.34,16.77,37903,0
+QTRX.US,D,20180424,000000,16.83,17.29,16.45,17.15,84216,0
+QTRX.US,D,20180425,000000,17.14,17.14,16.56,16.81,74337,0
+QTRX.US,D,20180426,000000,16.88,17.48,16.81,16.9,76651,0
+QTRX.US,D,20180427,000000,16.94,17.29,16.51,17.27,50139,0
+QTRX.US,D,20180430,000000,17.19,17.275,16.61,16.95,56537,0
+QTRX.US,D,20180501,000000,16.8338,16.96,16.185,16.81,75422,0
+QTRX.US,D,20180502,000000,16.83,17.09,16.491,16.8,36880,0
+QTRX.US,D,20180503,000000,16.69,16.87,16.23,16.64,72112,0
+QTRX.US,D,20180504,000000,16.62,18.43,16.62,18.3,71215,0
+QTRX.US,D,20180507,000000,18.31,18.58,17.85,18.3,72676,0
+QTRX.US,D,20180508,000000,18.31,18.51,18.07,18.38,35081,0
+QTRX.US,D,20180509,000000,18.43,19.04,18.33,18.98,23887,0
+QTRX.US,D,20180510,000000,19.03,19.29,18.62,19.12,41217,0
+QTRX.US,D,20180511,000000,19.15,19.96,18.8,19.27,111043,0
+QTRX.US,D,20180514,000000,19.26,19.62,18.06,19.02,100262,0
+QTRX.US,D,20180515,000000,19,19.18,18.6,18.96,45162,0
+QTRX.US,D,20180516,000000,18.92,19.66,18.85,19.18,74626,0
+QTRX.US,D,20180517,000000,19.2,19.99,19.2,19.65,35718,0
+QTRX.US,D,20180518,000000,19.68,20.5,19.26,20.08,67188,0
+QTRX.US,D,20180521,000000,20.26,20.26,19.9,20.06,22863,0
+QTRX.US,D,20180522,000000,20.24,20.71,19.9,20.03,42444,0
+QTRX.US,D,20180523,000000,20,20.8,20,20.45,27132,0
+QTRX.US,D,20180524,000000,20.48,20.83,19.91,20.18,44192,0
+QTRX.US,D,20180525,000000,20,20.44,17.771,18.99,74805,0
+QTRX.US,D,20180529,000000,18.86,19.64,18.54,19.17,97472,0
+QTRX.US,D,20180530,000000,19.19,19.82,18.86,19.06,50963,0
+QTRX.US,D,20180531,000000,19.09,19.62,18.215,18.4,85045,0
+QTRX.US,D,20180601,000000,18.46,19.12,18.23,18.38,65374,0
+QTRX.US,D,20180604,000000,18.48,18.86,17.78,18.76,87102,0
+QTRX.US,D,20180605,000000,18.63,18.63,16.86,17.43,234658,0
+QTRX.US,D,20180606,000000,17.4,18.22,17.05,17.72,136024,0
+QTRX.US,D,20180607,000000,17.79,17.79,17.0401,17.09,106011,0
+QTRX.US,D,20180608,000000,17,17.25,16.04,17.02,235707,0
+QTRX.US,D,20180611,000000,17,17,16.38,16.79,82488,0
+QTRX.US,D,20180612,000000,16.82,16.87,16.18,16.28,98721,0
+QTRX.US,D,20180613,000000,16.29,16.62,16.01,16.53,116784,0
+QTRX.US,D,20180614,000000,16.63,16.87,16.458,16.55,68100,0
+QTRX.US,D,20180615,000000,16.42,16.68,16.27,16.49,48359,0
+QTRX.US,D,20180618,000000,16.38,16.6,16.26,16.39,125733,0
+QTRX.US,D,20180619,000000,16.2,16.5,15.51,15.7,762137,0
+QTRX.US,D,20180620,000000,15.92,16.5,15.585,16.13,146823,0
+QTRX.US,D,20180621,000000,16.11,16.6,15.79,15.89,166518,0
+QTRX.US,D,20180622,000000,16.15,16.16,15.52,15.76,157817,0
+QTRX.US,D,20180625,000000,15.64,16.27,15.07,15.27,69527,0
+QTRX.US,D,20180626,000000,15.3,15.53,14.1379,15.42,66747,0
+QTRX.US,D,20180627,000000,15.41,15.69,14.36,14.43,62479,0
+QTRX.US,D,20180628,000000,14.46,14.75,14,14.08,146603,0
+QTRX.US,D,20180629,000000,14.16,14.57,13.525,14.36,159892,0
+QTRX.US,D,20180702,000000,14.47,14.6,13.88,14.02,98113,0
+QTRX.US,D,20180703,000000,14.12,14.85,14,14.37,51115,0
+QTRX.US,D,20180705,000000,14.48,14.79,14.27,14.75,30135,0
+QTRX.US,D,20180706,000000,14.78,15.43,14.58,15.13,46051,0
+QTRX.US,D,20180709,000000,15.15,15.46,14.87,15.07,64804,0
+QTRX.US,D,20180710,000000,15.1,15.38,14.71,15.06,36457,0
+QTRX.US,D,20180711,000000,14.83,15.37,14.53,14.96,84277,0
+QTRX.US,D,20180712,000000,15.04,15.51,14.81,15.04,72043,0
+QTRX.US,D,20180713,000000,14.93,15.17,14.62,15.02,52867,0
+QTRX.US,D,20180716,000000,15.04,15.05,14.67,14.77,40336,0
+QTRX.US,D,20180717,000000,14.8,14.96,14.66,14.86,29559,0
+QTRX.US,D,20180718,000000,14.89,14.92,14.75,14.76,40263,0
+QTRX.US,D,20180719,000000,14.8,15.91,14.77,15.75,74765,0
+QTRX.US,D,20180720,000000,15.76,16.58,15.66,16.3,67693,0
+QTRX.US,D,20180723,000000,16.34,16.67,15.785,15.84,163056,0
+QTRX.US,D,20180724,000000,16.12,16.12,15.435,15.58,29760,0
+QTRX.US,D,20180725,000000,15.54,15.85,15.3,15.7,29863,0
+QTRX.US,D,20180726,000000,15.7,16.175,15.61,15.79,30935,0
+QTRX.US,D,20180727,000000,15.61,15.7,14.84,15.15,58696,0
+QTRX.US,D,20180730,000000,15.13,15.13,14.79,14.82,20841,0
+QTRX.US,D,20180731,000000,14.87,15.3,14.81,14.99,43396,0
+QTRX.US,D,20180801,000000,15,15.07,14.75,14.99,18458,0
+QTRX.US,D,20180802,000000,15.19,15.81,14.94,15,92074,0
+QTRX.US,D,20180803,000000,15.02,15.03,13.99,14.49,34021,0
+QTRX.US,D,20180806,000000,14.5,14.96,13.625,14.66,108280,0
+QTRX.US,D,20180807,000000,14.72,15.25,14.61,14.8,58473,0
+QTRX.US,D,20180808,000000,14.79,15.7165,14.55,14.93,32046,0
+QTRX.US,D,20180809,000000,15,15.1094,13.84,14.61,360526,0
+QTRX.US,D,20180810,000000,14.39,15.08,14.39,14.71,34440,0
+QTRX.US,D,20180813,000000,14.71,15.09,14.61,14.73,29186,0
+QTRX.US,D,20180814,000000,14.73,14.995,14.06,14.27,36743,0
+QTRX.US,D,20180815,000000,14.1,15.06,12.9975,13.39,128022,0
+QTRX.US,D,20180816,000000,13.5,14.49,13.42,14.36,53548,0
+QTRX.US,D,20180817,000000,14.29,14.85,14.02,14.65,19688,0
+QTRX.US,D,20180820,000000,14.73,15.2675,14.36,14.61,19287,0
+QTRX.US,D,20180821,000000,14.58,15.03,14.55,14.83,21046,0
+QTRX.US,D,20180822,000000,14.85,15.22,14.695,14.83,14688,0
+QTRX.US,D,20180823,000000,14.85,15.1,14.72,14.98,19923,0
+QTRX.US,D,20180824,000000,14.97,15.1584,14.69,14.99,35339,0
+QTRX.US,D,20180827,000000,15.04,15.165,14.3223,14.95,48356,0
+QTRX.US,D,20180828,000000,14.91,15.12,14.675,15,65184,0
+QTRX.US,D,20180829,000000,15.175,15.25,14.77,14.99,161007,0
+QTRX.US,D,20180830,000000,15.03,15.36,14.94,15.35,81626,0
+QTRX.US,D,20180831,000000,15.34,17,15.34,16.73,134236,0
+QTRX.US,D,20180904,000000,16.72,16.745,15.16,15.5,47554,0
+QTRX.US,D,20180905,000000,15.49,15.61,14.025,14.82,60258,0
+QTRX.US,D,20180906,000000,14.89,15.325,14.38,14.57,48720,0
+QTRX.US,D,20180907,000000,14.48,15.115,14.48,14.66,24225,0
+QTRX.US,D,20180910,000000,14.85,16.02,14.75,15.52,134942,0
+QTRX.US,D,20180911,000000,15.5,15.96,15.21,15.85,111000,0
+QTRX.US,D,20180912,000000,15.9,15.9,15.31,15.75,70794,0
+QTRX.US,D,20180913,000000,15.76,16.06,15.25,15.94,92044,0
+QTRX.US,D,20180914,000000,16.01,16.86,15.69,16.43,63269,0
+QTRX.US,D,20180917,000000,16.31,16.79,16.125,16.53,73243,0
+QTRX.US,D,20180918,000000,17,19.31,16.915,18.57,404640,0
+QTRX.US,D,20180919,000000,18.6,19.32,18.48,18.65,172542,0
+QTRX.US,D,20180920,000000,18.82,20.83,18.76,20.15,344003,0
+QTRX.US,D,20180921,000000,19.69,20.13,19.185,19.32,564134,0
+QTRX.US,D,20180924,000000,19.15,19.95,18.7715,19.51,90242,0
+QTRX.US,D,20180925,000000,19.74,20.8,19.74,20.18,94107,0
+QTRX.US,D,20180926,000000,20.43,21.99,20.43,21.64,90035,0
+QTRX.US,D,20180927,000000,21.95,22.61,21.07,22.35,77990,0
+QTRX.US,D,20180928,000000,22.32,22.46,21.12,21.42,123497,0
+QTRX.US,D,20181001,000000,21.64,22.06,20.73,20.8,88798,0
+QTRX.US,D,20181002,000000,20.79,21.2269,20.15,20.24,52343,0
+QTRX.US,D,20181003,000000,20.36,22.23,19.867,20,78004,0
+QTRX.US,D,20181004,000000,20.04,20.15,18.2,18.38,121568,0
+QTRX.US,D,20181005,000000,18.47,18.61,17.6,18.17,64226,0
+QTRX.US,D,20181008,000000,18.12,18.415,17.61,17.99,55030,0
+QTRX.US,D,20181009,000000,18.49,18.62,17.5746,18.37,74645,0
+QTRX.US,D,20181010,000000,18.88,19.39,18.13,18.34,118600,0
+QTRX.US,D,20181011,000000,18.35,18.8,17.76,17.89,110841,0
+QTRX.US,D,20181012,000000,18.23,18.28,17.2588,17.58,39856,0
+QTRX.US,D,20181015,000000,17.55,18.5,17.485,17.9,91879,0
+QTRX.US,D,20181016,000000,18.5,18.55,17.825,18.03,67549,0
+QTRX.US,D,20181017,000000,17.94,19.14,17.755,19.07,82997,0
+QTRX.US,D,20181018,000000,18.97,18.97,18,18.48,47903,0
+QTRX.US,D,20181019,000000,18.51,19.19,17.99,18.02,53070,0
+QTRX.US,D,20181022,000000,18.06,18.6,17.75,18.33,38164,0
+QTRX.US,D,20181023,000000,18.14,18.2378,17.16,17.31,78235,0
+QTRX.US,D,20181024,000000,17.35,17.75,16.285,16.35,68809,0
+QTRX.US,D,20181025,000000,16.48,17.45,16.32,16.54,90197,0
+QTRX.US,D,20181026,000000,16.25,17.335,16.13,16.84,52023,0
+QTRX.US,D,20181029,000000,17.18,18.445,16.51,16.67,63293,0
+QTRX.US,D,20181030,000000,16.58,17.43,16.52,16.92,28488,0
+QTRX.US,D,20181031,000000,17.25,18.48,17.03,17.51,50917,0
+QTRX.US,D,20181101,000000,17.62,18.62,17.325,17.57,108161,0
+QTRX.US,D,20181102,000000,18.25,18.5,17.145,17.49,101819,0
+QTRX.US,D,20181105,000000,17.3,18.98,16.6,16.65,63675,0
+QTRX.US,D,20181106,000000,16.68,16.8432,16.38,16.7,49805,0
+QTRX.US,D,20181107,000000,16.87,17.47,16.3625,17.38,81621,0
+QTRX.US,D,20181108,000000,17.16,18.32,16.78,16.87,65925,0
+QTRX.US,D,20181109,000000,16.67,17.15,16.5,16.76,71048,0
+QTRX.US,D,20181112,000000,16.85,17.18,16.3,16.33,59618,0
+QTRX.US,D,20181113,000000,16.35,16.93,16.06,16.17,83863,0
+QTRX.US,D,20181114,000000,16.4,16.52,16,16.26,48758,0
+QTRX.US,D,20181115,000000,16.26,17.48,16.135,17.13,72190,0
+QTRX.US,D,20181116,000000,17.09,17.21,16.031,16.92,100599,0
+QTRX.US,D,20181119,000000,16.75,17.28,16.2,16.95,126180,0
+QTRX.US,D,20181120,000000,16.6,17.3,16.6,16.65,123450,0
+QTRX.US,D,20181121,000000,16.68,17.08,16.68,16.84,52984,0
+QTRX.US,D,20181123,000000,16.75,18.315,16.75,17.14,61379,0
+QTRX.US,D,20181126,000000,17.4,17.605,16.59,16.63,72443,0
+QTRX.US,D,20181127,000000,16.63,17.4985,16.5,17.19,73824,0
+QTRX.US,D,20181128,000000,17.15,18.43,17.15,17.93,87863,0
+QTRX.US,D,20181129,000000,17.99,18.2673,17.2,18.21,86646,0
+QTRX.US,D,20181130,000000,18.26,18.94,18.26,18.74,52843,0
+QTRX.US,D,20181203,000000,19.04,19.04,17.81,18.6,81863,0
+QTRX.US,D,20181204,000000,18.58,19.055,17.9626,18.39,67070,0
+QTRX.US,D,20181206,000000,17.85,19.27,17.63,19.19,63461,0
+QTRX.US,D,20181207,000000,19.16,21.01,19.01,19.5,106483,0
+QTRX.US,D,20181210,000000,19.93,20.075,19,19.96,71902,0
+QTRX.US,D,20181211,000000,20.37,20.78,18.58,19.34,77902,0
+QTRX.US,D,20181212,000000,19.53,20.73,19.21,19.73,42659,0
+QTRX.US,D,20181213,000000,19.9,20.5704,18.75,19.92,100671,0
+QTRX.US,D,20181214,000000,19.5,20.99,18.3,18.44,154149,0
+QTRX.US,D,20181217,000000,18.24,19.3,18.1,18.43,117523,0
+QTRX.US,D,20181218,000000,18.66,18.66,17.55,18.3,107615,0
+QTRX.US,D,20181219,000000,18.42,19.3,17.94,18.7,80036,0
+QTRX.US,D,20181220,000000,18.83,19.29,18.18,18.82,133299,0
+QTRX.US,D,20181221,000000,18.84,20.88,18.01,18.38,408196,0
+QTRX.US,D,20181224,000000,18.31,18.4873,17.5,17.57,21871,0
+QTRX.US,D,20181226,000000,17.42,18.7,17.42,18.01,67614,0
+QTRX.US,D,20181227,000000,17.86,18.37,17.345,18.3,37260,0
+QTRX.US,D,20181228,000000,18.44,19.38,18.19,18.36,68152,0
+QTRX.US,D,20181231,000000,18.47,18.82,17.95,18.31,51019,0
+QTRX.US,D,20190102,000000,18.21,18.84,17.75,18.24,48794,0
+QTRX.US,D,20190103,000000,18.12,18.12,17.08,17.28,75536,0
+QTRX.US,D,20190104,000000,17.5,19.04,17.18,17.87,89877,0
+QTRX.US,D,20190107,000000,18.18,19.955,17.91,19.02,95541,0
+QTRX.US,D,20190108,000000,19.21,20.14,17.15,19.91,55572,0
+QTRX.US,D,20190109,000000,19.86,20.869,19.86,20.73,40974,0
+QTRX.US,D,20190110,000000,20.66,23.2,20.54,22.66,158116,0
+QTRX.US,D,20190111,000000,22.6,23.49,22.08,23.48,53135,0
+QTRX.US,D,20190114,000000,23.25,23.25,21.59,21.97,112727,0
+QTRX.US,D,20190115,000000,21.7,22.2,19.54,21.5,94681,0
+QTRX.US,D,20190116,000000,21.36,22.06,21.165,21.5,57299,0
+QTRX.US,D,20190117,000000,21.4,21.685,20.9,21.11,58460,0
+QTRX.US,D,20190118,000000,21.19,21.44,20.58,21.03,130869,0
+QTRX.US,D,20190122,000000,20.9,21.31,19.95,20.22,63678,0
+QTRX.US,D,20190123,000000,20.25,21.09,19.84,20,100544,0
+QTRX.US,D,20190124,000000,19.97,20.345,19.79,20.02,76790,0
+QTRX.US,D,20190125,000000,20.15,20.84,20.15,20.5,60616,0
+QTRX.US,D,20190128,000000,20.4,20.5,20.0644,20.19,48177,0
+QTRX.US,D,20190129,000000,20.1,20.36,19.555,19.69,41650,0
+QTRX.US,D,20190130,000000,19.94,20.76,19.7973,20.69,29913,0
+QTRX.US,D,20190131,000000,20.84,22.26,20.84,21.06,110412,0
+QTRX.US,D,20190201,000000,21.16,21.16,20.3159,20.56,49724,0
+QTRX.US,D,20190204,000000,20.52,20.68,20.1201,20.2,49437,0
+QTRX.US,D,20190205,000000,20.21,20.37,19.62,20.1,98868,0
+QTRX.US,D,20190206,000000,20.1,21.07,19.8789,20.99,41465,0
+QTRX.US,D,20190207,000000,20.86,21.285,20.74,21.01,30848,0
+QTRX.US,D,20190208,000000,20.93,21.39,20.8236,21.33,20263,0
+QTRX.US,D,20190211,000000,21.34,22.19,21.31,22.08,47010,0
+QTRX.US,D,20190212,000000,22.2,23.09,22.2,22.84,52246,0
+QTRX.US,D,20190213,000000,22.8,22.8,21.74,22.09,26274,0
+QTRX.US,D,20190214,000000,21.99,22.4,21.92,22.13,20762,0
+QTRX.US,D,20190215,000000,22.34,23,22.34,22.75,75147,0
+QTRX.US,D,20190219,000000,22.74,23.369,22.645,22.75,62924,0
+QTRX.US,D,20190220,000000,22.75,23.5,22.6753,23.32,43870,0
+QTRX.US,D,20190221,000000,23.42,23.42,22.56,22.83,42567,0
+QTRX.US,D,20190222,000000,22.84,23.82,22.84,23.65,31517,0
+QTRX.US,D,20190225,000000,23.88,24.43,23.5259,24.3,44641,0
+QTRX.US,D,20190226,000000,24.58,24.58,23.61,24.08,58356,0
+QTRX.US,D,20190227,000000,24.18,25.26,24.03,24.91,155804,0
+QTRX.US,D,20190228,000000,25.25,25.25,24.145,24.71,50049,0
+QTRX.US,D,20190301,000000,24.85,25.44,24.73,25.13,161192,0
+QTRX.US,D,20190304,000000,25.02,25.23,24.25,24.76,85011,0
+QTRX.US,D,20190305,000000,24.93,24.97,24.56,24.82,25725,0
+QTRX.US,D,20190306,000000,24.48,24.625,22.89,23.33,85621,0
+QTRX.US,D,20190307,000000,23.53,24.83,22.46,23.82,177114,0
+QTRX.US,D,20190308,000000,24.23,25,22.55,23.08,166983,0
+QTRX.US,D,20190311,000000,23.08,23.67,21.64,21.8,160656,0
+QTRX.US,D,20190312,000000,21.75,23.32,21.4,22.69,69907,0
+QTRX.US,D,20190313,000000,22.77,24.87,22.6448,23.92,80499,0
+QTRX.US,D,20190314,000000,24.71,25.27,24,24.81,153283,0
+QTRX.US,D,20190315,000000,24.94,25.05,24.26,24.87,115864,0
+QTRX.US,D,20190318,000000,24.77,24.97,24.14,24.6,55278,0
+QTRX.US,D,20190319,000000,24.7,24.79,24.35,24.5,58612,0
+QTRX.US,D,20190320,000000,23.83,24.99,23.12,24.27,63921,0
+QTRX.US,D,20190321,000000,23.25,24.785,23.25,24.55,65565,0
+QTRX.US,D,20190322,000000,24.3657,24.67,23,23.06,59277,0
+QTRX.US,D,20190325,000000,23.03,23.745,22.39,23.65,58456,0
+QTRX.US,D,20190326,000000,23.79,24.565,23.5,23.99,29061,0
+QTRX.US,D,20190327,000000,24.17,24.43,23.28,24.27,67734,0
+QTRX.US,D,20190328,000000,24.29,25.29,24.14,24.79,86114,0
+QTRX.US,D,20190329,000000,24.9,26.06,24.67,25.83,163126,0
+QTRX.US,D,20190401,000000,25.83,26.48,23.05,23.4,118324,0
+QTRX.US,D,20190402,000000,23.27,24.55,22.979,24.35,72208,0
+QTRX.US,D,20190403,000000,24.44,25.41,23.41,24.8,90676,0
+QTRX.US,D,20190404,000000,24.81,25.45,24.3,25.34,96317,0
+QTRX.US,D,20190405,000000,25.41,25.97,24.87,25.73,143467,0
+QTRX.US,D,20190408,000000,25.88,25.88,25,25.77,122922,0
+QTRX.US,D,20190409,000000,25.66,25.7481,24.91,25.01,88460,0
+QTRX.US,D,20190410,000000,25.05,25.3,24.46,24.73,61935,0
+QTRX.US,D,20190411,000000,24.67,24.67,23.77,23.99,50608,0
+QTRX.US,D,20190412,000000,24.12,24.12,22.31,22.7,120270,0
+QTRX.US,D,20190415,000000,22.72,22.75,21.78,22.12,45796,0
+QTRX.US,D,20190416,000000,22.21,22.7688,21.97,22.06,61614,0
+QTRX.US,D,20190417,000000,22.19,22.19,20.87,21.29,66455,0
+QTRX.US,D,20190418,000000,21.22,22.32,20.93,21.92,81478,0
+QTRX.US,D,20190422,000000,21.83,21.97,21.45,21.91,24424,0
+QTRX.US,D,20190423,000000,21.81,23.38,21.81,22.93,71050,0
+QTRX.US,D,20190424,000000,22.96,22.96,22.2,22.27,64911,0
+QTRX.US,D,20190425,000000,22.22,22.24,21.52,21.91,75762,0
+QTRX.US,D,20190426,000000,21.95,22.91,21.695,22.75,59429,0
+QTRX.US,D,20190429,000000,22.74,22.84,22.24,22.63,33164,0
+QTRX.US,D,20190430,000000,22.64,22.815,22.32,22.72,40064,0
+QTRX.US,D,20190501,000000,22.94,22.95,22.05,22.25,48210,0
+QTRX.US,D,20190502,000000,22.19,22.572,21.59,22.26,49321,0
+QTRX.US,D,20190503,000000,22.39,23.4,22.35,23.32,40400,0
+QTRX.US,D,20190506,000000,22.81,23.53,22.81,23.05,73506,0
+QTRX.US,D,20190507,000000,22.93,23.18,22.64,22.89,86810,0
+QTRX.US,D,20190508,000000,22.86,23.2,22.7,23.05,122864,0
+QTRX.US,D,20190509,000000,22.84,23.42,22.51,23.24,75635,0
+QTRX.US,D,20190510,000000,24.49,25.17,21.99,22.13,330450,0
+QTRX.US,D,20190513,000000,21.86,22.1546,19.54,20.59,176345,0
+QTRX.US,D,20190514,000000,20.87,21.42,20.2125,21.08,425608,0
+QTRX.US,D,20190515,000000,21.09,21.93,20.71,21.92,138816,0
+QTRX.US,D,20190516,000000,21.78,22.95,21.7501,22.32,56507,0
+QTRX.US,D,20190517,000000,22.13,22.78,21.88,22.06,57966,0
+QTRX.US,D,20190520,000000,21.79,22.33,21.5,22.13,45269,0
+QTRX.US,D,20190521,000000,22.31,23.02,22.255,22.72,96025,0
+QTRX.US,D,20190522,000000,22.5,23.24,22.21,22.9,41930,0
+QTRX.US,D,20190523,000000,22.64,22.8,21.81,22.22,81933,0
+QTRX.US,D,20190524,000000,22.37,23,21.84,22.33,64690,0
+QTRX.US,D,20190528,000000,22.33,22.55,21.76,21.83,126486,0
+QTRX.US,D,20190529,000000,21.52,22.37,21.52,22.23,62200,0
+QTRX.US,D,20190530,000000,22.29,23.43,22.29,23.4,2062069,0
+QTRX.US,D,20190531,000000,23.07,25.8925,23.07,25.61,638571,0
+QTRX.US,D,20190603,000000,25.46,26,25,25.94,235150,0
+QTRX.US,D,20190604,000000,25.81,26.53,25.745,26.1,197854,0
+QTRX.US,D,20190605,000000,26.25,29.46,26.16,28.32,283874,0
+QTRX.US,D,20190606,000000,27.86,29.75,27.32,29.51,154930,0
+QTRX.US,D,20190607,000000,29.61,32.06,29.36,29.5,293432,0
+QTRX.US,D,20190610,000000,29.54,31.94,29.25,31.74,303820,0
+QTRX.US,D,20190611,000000,31.13,32.19,30.8764,31.91,215187,0
+QTRX.US,D,20190612,000000,31.88,33.58,31.387,33.42,148079,0
+QTRX.US,D,20190613,000000,33.4,34.13,32.53,34.06,171918,0
+QTRX.US,D,20190614,000000,34.21,34.32,33.31,33.48,120413,0
+QTRX.US,D,20190617,000000,33.26,35.07,32.54,34.21,137444,0
+QTRX.US,D,20190618,000000,34.7,35.7,33.8383,34.49,143559,0
+QTRX.US,D,20190619,000000,34.46,34.54,33.66,34.52,73731,0
+QTRX.US,D,20190620,000000,35.03,36.13,34.7529,35.2,116917,0
+QTRX.US,D,20190621,000000,35.36,35.73,32.77,34,220074,0
+QTRX.US,D,20190624,000000,33.94,34.67,33.24,33.82,154805,0
+QTRX.US,D,20190625,000000,34,34,32.74,32.84,155986,0
+QTRX.US,D,20190626,000000,33.31,33.31,31.53,32.07,251695,0
+QTRX.US,D,20190627,000000,32.23,35.52,32.23,34.94,256753,0
+QTRX.US,D,20190628,000000,34.93,36.15,33.38,33.79,629144,0
+QTRX.US,D,20190701,000000,34.23,35.69,32.7625,35.38,283172,0
+QTRX.US,D,20190702,000000,35.29,35.29,32.185,32.42,150240,0
+QTRX.US,D,20190703,000000,32.57,32.81,31.99,32.27,104946,0
+QTRX.US,D,20190705,000000,32.09,32.76,30.73,31.49,142528,0
+QTRX.US,D,20190708,000000,31.35,31.35,29.28,30.51,215770,0
+QTRX.US,D,20190709,000000,30.33,31.215,30.25,30.64,109265,0
+QTRX.US,D,20190710,000000,30.79,31.81,30.72,31.56,120072,0
+QTRX.US,D,20190711,000000,31.56,31.67,29.67,30.45,92868,0
+QTRX.US,D,20190712,000000,30.25,30.4655,29.34,29.81,95995,0
+QTRX.US,D,20190715,000000,29.86,30.47,29.42,30.23,90174,0
+QTRX.US,D,20190716,000000,30.42,31.24,29.98,31.06,255236,0
+QTRX.US,D,20190717,000000,31.15,31.95,29.89,31.46,145119,0
+QTRX.US,D,20190718,000000,31.52,33.67,31.52,32.94,201465,0
+QTRX.US,D,20190719,000000,32.95,33.1,31.08,31.27,94858,0
+QTRX.US,D,20190722,000000,31.48,31.69,31.091,31.43,77822,0
+QTRX.US,D,20190723,000000,31.5,31.84,30.851,31.08,50350,0
+QTRX.US,D,20190724,000000,31.66,32.895,30.925,32.82,121467,0
+QTRX.US,D,20190725,000000,32.74,32.74,31,31.91,101464,0
+QTRX.US,D,20190726,000000,32.17,32.49,31.27,31.74,53684,0
+QTRX.US,D,20190729,000000,31.86,32.36,31.07,32.27,79665,0
+QTRX.US,D,20190730,000000,32.04,32.3599,31.37,31.79,79394,0
+QTRX.US,D,20190731,000000,31.77,32.3199,30.5601,30.98,88391,0
+QTRX.US,D,20190801,000000,31.16,32.04,30.99,31.79,92499,0
+QTRX.US,D,20190802,000000,31.48,31.48,30.26,31.05,131926,0
+QTRX.US,D,20190805,000000,30.45,30.6,29.18,30.22,190511,0
+QTRX.US,D,20190806,000000,30.47,32.82,26.5,29.04,236150,0
+QTRX.US,D,20190807,000000,29.41,29.41,27.57,28.59,120633,0
+QTRX.US,D,20190808,000000,26.52,28.12,25.25,25.51,425367,0
+QTRX.US,D,20190809,000000,26.76,27.47,24.93,24.94,1064958,0
+QTRX.US,D,20190812,000000,24.95,25.77,24.18,25.54,218640,0
+QTRX.US,D,20190813,000000,25.37,26.69,24.81,26.24,362382,0
+QTRX.US,D,20190814,000000,26.02,26.3,24.93,25.86,187506,0
+QTRX.US,D,20190815,000000,25.7,26.99,25.417,26.04,185720,0
+QTRX.US,D,20190816,000000,26.39,28.07,25.93,27.91,310936,0
+QTRX.US,D,20190819,000000,27.98,28.08,26.86,27.14,265929,0
+QTRX.US,D,20190820,000000,27.29,27.77,26.86,27.45,232610,0
+QTRX.US,D,20190821,000000,27.91,28.13,27.23,27.29,229148,0
+QTRX.US,D,20190822,000000,27.29,27.54,26.235,26.51,112948,0
+QTRX.US,D,20190823,000000,26.59,26.89,24.81,24.97,196167,0
+QTRX.US,D,20190826,000000,25.15,27.32,25.15,27.22,266289,0
+QTRX.US,D,20190827,000000,27.41,27.84,26.8,27.13,148734,0
+QTRX.US,D,20190828,000000,27.06,27.85,26.8504,26.98,100036,0
+QTRX.US,D,20190829,000000,27.25,27.37,26.23,27.11,140303,0
+QTRX.US,D,20190830,000000,27.17,27.88,25.99,26.33,89649,0
+QTRX.US,D,20190903,000000,26.05,26.43,25.14,25.88,157989,0
+QTRX.US,D,20190904,000000,26,26.53,25.86,26.28,134404,0
+QTRX.US,D,20190905,000000,26.53,26.53,24.91,24.99,177536,0
+QTRX.US,D,20190906,000000,25.03,25.38,24.63,24.93,125178,0
+QTRX.US,D,20190909,000000,24.89,25.06,23.12,23.16,180504,0
+QTRX.US,D,20190910,000000,22.94,24.3,22.1,24.2,261569,0
+QTRX.US,D,20190911,000000,24.23,26.49,24.23,26.01,189601,0
+QTRX.US,D,20190912,000000,25.56,27.06,25.56,26.39,238545,0
+QTRX.US,D,20190913,000000,26.37,26.7107,25.82,25.97,158719,0
+QTRX.US,D,20190916,000000,25.68,26.03,24.5677,25.37,464876,0
+QTRX.US,D,20190917,000000,25.34,26.475,24.6601,25.97,269601,0
+QTRX.US,D,20190918,000000,26.09,26.15,23.6,23.75,212588,0
+QTRX.US,D,20190919,000000,23.91,24.49,22.41,23.79,425600,0
+QTRX.US,D,20190920,000000,23.78,24.46,23.39,24.23,618730,0
+QTRX.US,D,20190923,000000,24.14,24.58,23.48,24.4,139223,0
+QTRX.US,D,20190924,000000,24.53,24.65,22.53,22.97,267749,0
+QTRX.US,D,20190925,000000,22.96,23.45,22.6301,23.34,243597,0
+QTRX.US,D,20190926,000000,23.36,23.65,22.7901,23.36,214734,0
+QTRX.US,D,20190927,000000,23.34,23.4,21.17,21.72,277154,0
+QTRX.US,D,20190930,000000,21.6,22.15,21.38,21.96,487055,0
+QTRX.US,D,20191001,000000,21.78,22.45,21.04,21.41,306162,0
+QTRX.US,D,20191002,000000,21.11,21.15,19.9,19.98,312721,0
+QTRX.US,D,20191003,000000,20.43,22.32,19.31,22.19,441032,0
+QTRX.US,D,20191004,000000,22.2,22.215,20.86,21.67,233215,0
+QTRX.US,D,20191007,000000,21.72,22.09,21.39,21.8,210304,0
+QTRX.US,D,20191008,000000,21.56,22.06,21.21,21.78,212054,0
+QTRX.US,D,20191009,000000,21.93,22.03,20.99,21.26,130779,0
+QTRX.US,D,20191010,000000,21.13,21.65,20.31,21.04,180358,0
+QTRX.US,D,20191011,000000,21.22,22.14,21.22,21.75,224255,0
+QTRX.US,D,20191014,000000,21.72,22.25,21.27,22.03,108907,0
+QTRX.US,D,20191015,000000,22.11,22.49,21.7,22.01,132115,0
+QTRX.US,D,20191016,000000,21.97,22.4,21.6701,22.05,156277,0
+QTRX.US,D,20191017,000000,22.16,22.27,21.72,21.78,122824,0
+QTRX.US,D,20191018,000000,21.65,22.08,20.82,20.95,134855,0
+QTRX.US,D,20191021,000000,21.07,21.11,19.79,19.88,226376,0
+QTRX.US,D,20191022,000000,20,20.67,19.14,20.13,272395,0
+QTRX.US,D,20191023,000000,20.17,20.34,19.72,19.94,163387,0
+QTRX.US,D,20191024,000000,19.94,20.94,19.72,20.72,133438,0
+QTRX.US,D,20191025,000000,20.71,21.23,20.1,20.82,122584,0
+QTRX.US,D,20191028,000000,20.91,22.27,20.8595,22.18,207555,0
+QTRX.US,D,20191029,000000,22.23,22.24,20.675,21.2,191498,0
+QTRX.US,D,20191030,000000,21.23,21.61,20.98,21.47,93145,0
+QTRX.US,D,20191031,000000,21.42,21.62,20.68,20.85,132620,0
+QTRX.US,D,20191101,000000,20.97,21.27,20.67,20.88,98453,0
+QTRX.US,D,20191104,000000,21.05,21.45,20.41,20.875,123613,0
+QTRX.US,D,20191105,000000,20.9,21,20.23,20.32,101714,0
+QTRX.US,D,20191106,000000,20.31,20.54,19.08,19.29,156540,0
+QTRX.US,D,20191107,000000,20.25,24.86,20.25,23.73,574613,0
+QTRX.US,D,20191108,000000,22.99,23.91,22.38,23.41,208500,0
+QTRX.US,D,20191111,000000,23.2,23.6894,22.18,22.39,146005,0
+QTRX.US,D,20191112,000000,22.5,22.85,21.87,22.41,168243,0
+QTRX.US,D,20191113,000000,22.04,22.9,21.37,21.76,115682,0
+QTRX.US,D,20191114,000000,21.55,22.59,21.25,22.525,100746,0
+QTRX.US,D,20191115,000000,22.75,23.16,22.32,22.945,99721,0
+QTRX.US,D,20191118,000000,22.89,22.97,22.34,22.42,87936,0
+QTRX.US,D,20191119,000000,22.51,23.35,22.37,23.17,106722,0
+QTRX.US,D,20191120,000000,23.15,25.2,23.15,24.22,216748,0
+QTRX.US,D,20191121,000000,24.21,24.21,23.31,23.8,101023,0
+QTRX.US,D,20191122,000000,24.05,24.66,23.73,24.57,111576,0
+QTRX.US,D,20191125,000000,24.86,25.88,24.62,25.43,154762,0
+QTRX.US,D,20191126,000000,25.4,25.46,24.81,25.15,158222,0
+QTRX.US,D,20191127,000000,25.23,25.65,25,25.51,81524,0
+QTRX.US,D,20191129,000000,25.52,25.89,24.9428,25.33,53503,0
+QTRX.US,D,20191202,000000,25.08,25.49,24.34,25.26,86020,0
+QTRX.US,D,20191203,000000,24.81,25.61,24.553,25.22,74011,0
+QTRX.US,D,20191204,000000,25.2,25.49,24.21,24.61,122442,0
+QTRX.US,D,20191205,000000,24.57,25.18,24.32,24.84,80664,0
+QTRX.US,D,20191206,000000,25.01,25.56,24.63,25.16,100121,0
+QTRX.US,D,20191209,000000,25.15,25.44,24.6073,25.03,83079,0
+QTRX.US,D,20191210,000000,24.81,25.37,24.642,25.24,80849,0
+QTRX.US,D,20191211,000000,25.25,26.07,24.97,25.14,88716,0
+QTRX.US,D,20191212,000000,25.01,25.569,24.77,24.91,78720,0
+QTRX.US,D,20191213,000000,25.01,25.27,24.09,24.14,82994,0
+QTRX.US,D,20191216,000000,24.15,24.91,24.08,24.68,135221,0
+QTRX.US,D,20191217,000000,24.66,24.66,23.34,23.42,164060,0
+QTRX.US,D,20191218,000000,23.43,23.5468,22.45,22.88,199871,0
+QTRX.US,D,20191219,000000,23,23.93,22.81,23.86,144201,0
+QTRX.US,D,20191220,000000,23.91,23.91,22.86,23.45,266842,0
+QTRX.US,D,20191223,000000,23.64,24.46,23.43,24.36,120199,0
+QTRX.US,D,20191224,000000,24.32,24.9,24.125,24.8,52999,0
+QTRX.US,D,20191226,000000,24.87,24.87,23.78,23.85,71097,0
+QTRX.US,D,20191227,000000,23.97,23.97,22.93,23.51,74473,0
+QTRX.US,D,20191230,000000,23.51,23.6499,22.82,23.37,50360,0
+QTRX.US,D,20191231,000000,23.22,23.82,22.84,23.63,94524,0
+QTRX.US,D,20200102,000000,23.87,23.87,22.76,23.12,82425,0
+QTRX.US,D,20200103,000000,22.83,23.05,22.3939,22.98,89066,0
+QTRX.US,D,20200106,000000,22.7,23.05,22.28,22.85,167000,0
+QTRX.US,D,20200107,000000,22.84,23.37,22.2,23.2,132539,0
+QTRX.US,D,20200108,000000,23.24,23.39,22.34,22.35,143530,0
+QTRX.US,D,20200109,000000,22.33,22.5608,21.61,21.74,130859,0
+QTRX.US,D,20200110,000000,21.81,22,21.3712,21.7,109781,0
+QTRX.US,D,20200113,000000,21.75,22.58,21.465,22.54,122106,0
+QTRX.US,D,20200114,000000,22.35,22.45,21.98,22.18,122470,0
+QTRX.US,D,20200115,000000,22.24,22.51,21.34,21.65,145461,0
+QTRX.US,D,20200116,000000,22.5,25.32,22.115,24.75,394649,0
+QTRX.US,D,20200117,000000,24.41,25.0309,23.84,24.09,148689,0
+QTRX.US,D,20200121,000000,24.77,25.35,23.87,25.14,208603,0
+QTRX.US,D,20200122,000000,25.15,25.86,24.88,25.33,198758,0
+QTRX.US,D,20200123,000000,24.86,25.88,24.86,25.75,151981,0
+QTRX.US,D,20200124,000000,25.94,27.27,25.8814,26.855,222927,0
+QTRX.US,D,20200127,000000,26.22,26.75,26,26.22,128732,0
+QTRX.US,D,20200128,000000,26.52,27.25,26.33,27.15,106186,0
+QTRX.US,D,20200129,000000,27.23,27.62,26.71,27.47,89542,0
+QTRX.US,D,20200130,000000,27.1,27.53,26.94,27.28,112739,0
+QTRX.US,D,20200131,000000,27.1,27.56,26.72,27.11,157788,0
+QTRX.US,D,20200203,000000,27.48,27.49,25.925,26.41,106669,0
+QTRX.US,D,20200204,000000,26.52,27.47,26.36,27.4,72022,0
+QTRX.US,D,20200205,000000,27.7,27.98,27.27,27.87,108475,0
+QTRX.US,D,20200206,000000,27.94,28.55,27.14,28.21,119513,0
+QTRX.US,D,20200207,000000,28.51,28.51,27.26,27.68,101873,0
+QTRX.US,D,20200210,000000,27.73,28.03,27.32,27.87,92684,0
+QTRX.US,D,20200211,000000,27.88,28.1,26.86,27.7,141437,0
+QTRX.US,D,20200212,000000,27.65,28.22,26.75,28.09,87872,0
+QTRX.US,D,20200213,000000,27.94,28.5,27.78,28.08,81672,0
+QTRX.US,D,20200214,000000,28.17,28.475,27.4752,28.21,46522,0
+QTRX.US,D,20200218,000000,28.05,28.12,27.45,27.76,54137,0
+QTRX.US,D,20200219,000000,27.85,29,27.74,28.72,82206,0
+QTRX.US,D,20200220,000000,28.65,28.71,27.59,28.4,60373,0
+QTRX.US,D,20200221,000000,28.26,28.49,27.67,27.92,55890,0
+QTRX.US,D,20200224,000000,26.7317,27.36,26.35,26.69,125052,0
+QTRX.US,D,20200225,000000,26.93,27.21,25.59,25.92,95570,0
+QTRX.US,D,20200226,000000,26.185,26.38,24.4,24.82,86409,0
+QTRX.US,D,20200227,000000,24.19,24.9,23.01,23.74,146644,0
+QTRX.US,D,20200228,000000,22.8135,23.8855,22.33,22.81,196501,0
+QTRX.US,D,20200302,000000,22.86,23.74,21.9,23.64,159540,0
+QTRX.US,D,20200303,000000,23.62,24.58,22.55,23.14,130261,0
+QTRX.US,D,20200304,000000,23.47,24.26,23.19,23.73,89582,0
+QTRX.US,D,20200305,000000,22.99,23.431,21.45,21.85,143876,0
+QTRX.US,D,20200306,000000,21.06,21.86,20.39,21.28,172004,0
+QTRX.US,D,20200309,000000,19.91,20.43,19.02,19.3,195413,0
+QTRX.US,D,20200310,000000,20.01,21.5,19.33,19.8,167060,0
+QTRX.US,D,20200311,000000,19.51,20.52,17.99,18.51,355008,0
+QTRX.US,D,20200312,000000,17.16,18.42,16.32,16.38,207912,0
+QTRX.US,D,20200313,000000,17.63,19.98,15.35,16.97,315542,0
+QTRX.US,D,20200316,000000,15.37,15.96,13.5,14.1,160855,0
+QTRX.US,D,20200317,000000,14.83,17,14.11,15.26,203770,0
+QTRX.US,D,20200318,000000,14.75,15.1613,10.895,11.17,247638,0
+QTRX.US,D,20200319,000000,11.46,16.23,11.38,15.66,369243,0
+QTRX.US,D,20200320,000000,15.79,16.03,14.17,14.17,293431,0
+QTRX.US,D,20200323,000000,14.49,15.55,13.36,13.5,149398,0
+QTRX.US,D,20200324,000000,14.39,15.22,13.984,14.92,219074,0
+QTRX.US,D,20200325,000000,15.26,15.78,14.45,14.96,195761,0
+QTRX.US,D,20200326,000000,14.86,16.66,13.5,16.27,206147,0
+QTRX.US,D,20200327,000000,15.95,17.67,15.13,17.07,173655,0
+QTRX.US,D,20200330,000000,17.17,19.12,16.415,18.86,209566,0
+QTRX.US,D,20200331,000000,18.95,19.335,17.5,18.37,201173,0
+QTRX.US,D,20200401,000000,17.7,19.4,17.12,19.21,152068,0
+QTRX.US,D,20200402,000000,19.18,20.09,18.0235,20.04,186051,0
+QTRX.US,D,20200403,000000,20,21.48,19.31,19.37,196020,0
+QTRX.US,D,20200406,000000,20.3,21.14,19.7,21.11,153036,0
+QTRX.US,D,20200407,000000,21.71,22,20.02,21.16,208946,0
+QTRX.US,D,20200408,000000,21.76,23.36,21.04,22.93,184550,0
+QTRX.US,D,20200409,000000,23.24,23.4374,20.57,21.07,160181,0
+QTRX.US,D,20200413,000000,20.99,21.9,20.215,20.34,117833,0
+QTRX.US,D,20200414,000000,20.39,22.54,19.95,22.01,189925,0
+QTRX.US,D,20200415,000000,20.87,21.78,20.36,20.75,203189,0
+QTRX.US,D,20200416,000000,20.87,23.68,20.87,23.26,178172,0
+QTRX.US,D,20200417,000000,23.19,24.29,22.76,23.7,126714,0
+QTRX.US,D,20200420,000000,23.14,24.3,23.14,24.14,92509,0
+QTRX.US,D,20200421,000000,23.96,24.345,22.49,23.4,129940,0
+QTRX.US,D,20200422,000000,24.16,25.33,23.74,24.34,134900,0
+QTRX.US,D,20200423,000000,24.46,26.26,24.005,25.52,155305,0
+QTRX.US,D,20200424,000000,25.87,28.06,25.45,27.33,173323,0
+QTRX.US,D,20200427,000000,27.64,27.99,26.38,26.56,172151,0
+QTRX.US,D,20200428,000000,26.56,27.97,25.42,25.49,113132,0
+QTRX.US,D,20200429,000000,25.7,27.0551,24.98,25,221410,0
+QTRX.US,D,20200430,000000,24.8,26.535,24.23,26.2,207059,0
+QTRX.US,D,20200501,000000,25.9,26.61,25,25.09,214396,0
+QTRX.US,D,20200504,000000,24.99,27.97,24.83,27.475,220750,0
+QTRX.US,D,20200505,000000,27.74,28,26.1,26.5,172897,0
+QTRX.US,D,20200506,000000,28.99,28.99,25.4,28.53,387235,0
+QTRX.US,D,20200507,000000,28.43,28.7,26,26.59,216159,0
+QTRX.US,D,20200508,000000,26.52,27.8,25.975,26.5,122500,0
+QTRX.US,D,20200511,000000,27.42,28.09,25.9259,27.75,269056,0
+QTRX.US,D,20200512,000000,27.86,28.31,26.9,27.05,233597,0
+QTRX.US,D,20200513,000000,26.6,27.0501,25.2,26.15,104043,0
+QTRX.US,D,20200514,000000,25.86,25.86,24.55,25.16,154404,0
+QTRX.US,D,20200515,000000,24.95,25.7,24.5801,25.31,105901,0
+QTRX.US,D,20200518,000000,26.18,26.27,25.19,25.45,212208,0
+QTRX.US,D,20200519,000000,25.5,25.98,25.22,25.23,129320,0
+QTRX.US,D,20200520,000000,25.72,26.32,25.44,25.97,120182,0
+QTRX.US,D,20200521,000000,26.07,26.14,24.64,24.66,116920,0
+QTRX.US,D,20200522,000000,24.7,25.31,23.87,24.05,94415,0
+QTRX.US,D,20200526,000000,24.78,26.5,24.44,26.15,184895,0
+QTRX.US,D,20200527,000000,26.02,26.81,25.08,26.74,182573,0
+QTRX.US,D,20200528,000000,26.51,28.22,26.24,26.97,240239,0
+QTRX.US,D,20200529,000000,26.97,27.85,26.13,27.59,189163,0
+QTRX.US,D,20200601,000000,27.36,28.1,26.98,27.49,159588,0
+QTRX.US,D,20200602,000000,27.65,28.13,26.88,26.91,192146,0
+QTRX.US,D,20200603,000000,27.16,28.07,26.287,27.94,216677,0
+QTRX.US,D,20200604,000000,27.71,27.8,26.03,26.36,170485,0
+QTRX.US,D,20200605,000000,26.97,27.24,25.845,25.95,129130,0
+QTRX.US,D,20200608,000000,25.9,26.2161,25.34,25.58,147479,0
+QTRX.US,D,20200609,000000,25.37,26.98,25.05,26.45,112324,0
+QTRX.US,D,20200610,000000,26.55,27,26.18,26.29,96371,0
+QTRX.US,D,20200611,000000,25.69,25.82,24.55,24.65,152206,0
+QTRX.US,D,20200612,000000,24.81,25.85,24.22,25.28,132581,0
+QTRX.US,D,20200615,000000,24.73,26.17,24.4,25.9,157232,0
+QTRX.US,D,20200616,000000,26.35,27.295,25.82,26.78,116204,0
+QTRX.US,D,20200617,000000,26.98,27.52,26.45,26.61,83336,0
+QTRX.US,D,20200618,000000,26.45,27.38,26.395,26.73,77756,0
+QTRX.US,D,20200619,000000,27.01,28.005,26.795,26.93,175141,0
+QTRX.US,D,20200622,000000,26.96,27.22,26.63,26.99,89220,0
+QTRX.US,D,20200623,000000,27.29,27.595,26.57,26.72,161364,0
+QTRX.US,D,20200624,000000,26.39,26.895,25.44,26.3,132459,0
+QTRX.US,D,20200625,000000,26.08,27.96,26.08,27.08,220455,0
+QTRX.US,D,20200626,000000,27.03,27.57,26.29,26.95,980388,0
+QTRX.US,D,20200629,000000,27.19,27.41,26.18,26.77,137172,0
+QTRX.US,D,20200630,000000,26.68,27.53,26.19,27.39,164639,0
+QTRX.US,D,20200701,000000,27.47,28.98,26.39,27.8,462850,0
+QTRX.US,D,20200702,000000,28.29,28.3,27.39,27.88,144307,0
+QTRX.US,D,20200706,000000,28.3,28.48,27.45,27.88,197573,0
+QTRX.US,D,20200707,000000,27.64,27.93,26.67,27.13,136795,0
+QTRX.US,D,20200708,000000,27,27.38,26.01,26.91,96030,0
+QTRX.US,D,20200709,000000,26.85,27.92,26.511,27.5,115338,0
+QTRX.US,D,20200710,000000,27.65,28.03,26.92,27.28,82109,0
+QTRX.US,D,20200713,000000,27.39,28.31,26.84,26.92,184640,0
+QTRX.US,D,20200714,000000,26.72,27.65,26.08,27.56,79857,0
+QTRX.US,D,20200715,000000,27.95,28.93,27.74,28.48,139580,0
+QTRX.US,D,20200716,000000,27.94,28.5,27.685,28.2,143372,0
+QTRX.US,D,20200717,000000,28.17,31.6299,28.17,31.35,290211,0
+QTRX.US,D,20200720,000000,31.05,32,30.15,30.96,187120,0
+QTRX.US,D,20200721,000000,31.45,32.82,30.53,30.96,225770,0
+QTRX.US,D,20200722,000000,31.11,31.16,29.53,29.95,99779,0
+QTRX.US,D,20200723,000000,29.75,30.52,29.325,30.05,118114,0
+QTRX.US,D,20200724,000000,29.79,30,26.96,27.15,192973,0
+QTRX.US,D,20200727,000000,27.51,28.72,26.8,27.02,170476,0
+QTRX.US,D,20200728,000000,27.01,28.65,26.54,28.06,452990,0
+QTRX.US,D,20200729,000000,28.9,32.9799,28.73,31.58,480345,0
+QTRX.US,D,20200730,000000,32.23,33.615,31.66,33.18,386577,0
+QTRX.US,D,20200731,000000,34.2,35.7599,32.01,32.31,690626,0
+QTRX.US,D,20200803,000000,33.01,33.45,31.41,32.29,329940,0
+QTRX.US,D,20200804,000000,32.18,34.2099,31.66,33,286390,0
+QTRX.US,D,20200805,000000,32.89,35.08,32.89,35.05,342857,0
+QTRX.US,D,20200806,000000,34.99,36.43,34.64,34.93,200964,0
+QTRX.US,D,20200807,000000,31.9,34.19,31.7,33.12,1575387,0
+QTRX.US,D,20200810,000000,33.24,34.89,32.2,33.21,805099,0
+QTRX.US,D,20200811,000000,33.3,34.18,32.11,33.42,218995,0
+QTRX.US,D,20200812,000000,33.46,34.43,32.5585,34.13,187086,0
+QTRX.US,D,20200813,000000,34.96,37.76,33.79,37.47,525461,0
+QTRX.US,D,20200814,000000,37.05,37.212,34.96,35.09,203951,0
+QTRX.US,D,20200817,000000,35.53,35.53,34.48,34.74,207944,0
+QTRX.US,D,20200818,000000,34.52,35.19,34.52,34.99,236897,0
+QTRX.US,D,20200819,000000,34.92,37.68,34.6355,36.42,481565,0
+QTRX.US,D,20200820,000000,36.31,37.15,35.26,36.77,191103,0
+QTRX.US,D,20200821,000000,37.2,37.77,35.92,36.05,174420,0
+QTRX.US,D,20200824,000000,36.14,36.685,35.03,35.23,118103,0
+QTRX.US,D,20200825,000000,35.46,36.78,35.05,36.22,152263,0
+QTRX.US,D,20200826,000000,36.22,37.05,35.93,35.97,161561,0
+QTRX.US,D,20200827,000000,36.09,36.1962,34.17,34.85,228813,0
+QTRX.US,D,20200828,000000,35.04,35.32,34.66,35.28,211476,0
+QTRX.US,D,20200831,000000,35.5,36.44,35.03,35.6,164316,0
+QTRX.US,D,20200901,000000,35.37,35.705,34.7,35.36,134048,0
+QTRX.US,D,20200902,000000,35.08,35.1731,34.13,34.98,116816,0
+QTRX.US,D,20200903,000000,34.63,34.7248,32.11,32.71,212513,0
+QTRX.US,D,20200904,000000,32.88,33.0989,30.05,31,242868,0
+QTRX.US,D,20200908,000000,30.71,31.72,29.7209,30.73,215654,0
+QTRX.US,D,20200909,000000,31.22,32.355,31.22,31.76,172690,0
+QTRX.US,D,20200910,000000,31.85,33.29,31.85,31.95,144564,0
+QTRX.US,D,20200911,000000,32.07,32.78,31.41,31.75,109329,0
+QTRX.US,D,20200914,000000,32.21,33.52,32.21,33.37,144300,0
+QTRX.US,D,20200915,000000,33.89,33.93,32.249,33.2,112499,0
+QTRX.US,D,20200916,000000,33.16,34.26,33.13,33.2,123926,0
+QTRX.US,D,20200917,000000,32.43,33.385,32.34,33.16,105112,0
+QTRX.US,D,20200918,000000,33.6,34.06,32.905,33.9,591579,0
+QTRX.US,D,20200921,000000,33.22,33.5527,32.48,33.1,122430,0
+QTRX.US,D,20200922,000000,33.25,33.5,31.865,33.28,92052,0
+QTRX.US,D,20200923,000000,33.29,34.12,32.655,32.76,103613,0
+QTRX.US,D,20200924,000000,32.26,32.27,31.24,31.57,116140,0
+QTRX.US,D,20200925,000000,31.63,32.8,31.44,32.77,122092,0
+QTRX.US,D,20200928,000000,33.09,33.57,32.32,32.93,105494,0
+QTRX.US,D,20200929,000000,32.8,34.7,32.4877,33.87,156395,0
+QTRX.US,D,20200930,000000,33.95,34.23,33.17,33.74,97590,0
+QTRX.US,D,20201001,000000,33.96,34.82,33.555,34.7,135556,0
+QTRX.US,D,20201002,000000,34.02,35.32,33.63,33.89,143515,0
+QTRX.US,D,20201005,000000,33.9,35.79,33.9,35.35,140819,0
+QTRX.US,D,20201006,000000,36.33,39.86,36,36.9,412698,0
+QTRX.US,D,20201007,000000,37.17,43.98,37.17,43.38,572853,0
+QTRX.US,D,20201008,000000,43.81,46,42.72,45.27,436173,0
+QTRX.US,D,20201009,000000,45.91,48.95,45.1001,46.15,375703,0
+QTRX.US,D,20201012,000000,46.15,47.98,43.95,44.95,288903,0
+QTRX.US,D,20201013,000000,44.49,45.04,43.22,44.64,273652,0
+QTRX.US,D,20201014,000000,44.43,44.91,42.78,42.91,154837,0
+QTRX.US,D,20201015,000000,42.11,43.45,41.88,43.14,130970,0
+QTRX.US,D,20201016,000000,43.04,43.7,42.27,42.34,139576,0
+QTRX.US,D,20201019,000000,44.59,44.59,42.405,42.67,112505,0
+QTRX.US,D,20201020,000000,42.57,43.11,40.825,40.92,208952,0
+QTRX.US,D,20201021,000000,40.92,41,39.1887,40.34,154781,0
+QTRX.US,D,20201022,000000,40.39,41.28,39.52,40.87,177877,0
+QTRX.US,D,20201023,000000,41.13,41.38,39.44,40.59,136066,0
+QTRX.US,D,20201026,000000,40.09,40.6,38.25,38.74,189582,0
+QTRX.US,D,20201027,000000,38.69,40.36,38.45,39.51,145031,0
+QTRX.US,D,20201028,000000,38.67,39.1782,37.76,38.42,129159,0
+QTRX.US,D,20201029,000000,38.3,38.515,37.08,37.85,127883,0
+QTRX.US,D,20201030,000000,37.33,37.69,36.16,36.61,119468,0
+QTRX.US,D,20201102,000000,37,38.03,36.52,37.08,83178,0
+QTRX.US,D,20201103,000000,37.205,39.38,37.205,39.3,139387,0
+QTRX.US,D,20201104,000000,39.4,42.66,39.4,42.07,256043,0
+QTRX.US,D,20201105,000000,42.45,44.4,41.41,44.09,178750,0
+QTRX.US,D,20201106,000000,45.5795,52.75,45.415,49.7,412075,0
+QTRX.US,D,20201109,000000,50.49,52.495,42.65,42.86,437969,0
+QTRX.US,D,20201110,000000,43,46.205,42.78,44.97,337578,0
+QTRX.US,D,20201111,000000,45.59,49.86,45.59,49.82,260311,0
+QTRX.US,D,20201112,000000,49.39,50.73,47.5,48.75,276492,0
+QTRX.US,D,20201113,000000,48.92,50.51,48.085,49.88,172211,0
+QTRX.US,D,20201116,000000,49.45,50.035,46.645,47.47,164153,0
+QTRX.US,D,20201117,000000,47.66,48.08,46.28,47.66,128179,0
+QTRX.US,D,20201118,000000,47.99,48.575,46.09,46.12,88020,0
+QTRX.US,D,20201119,000000,44.25,47.07,44.17,46.01,107537,0
+QTRX.US,D,20201120,000000,45.19,46.67,44.1,46.05,349526,0
+QTRX.US,D,20201123,000000,46.46,47.695,45.35,47.21,267488,0
+QTRX.US,D,20201124,000000,47.21,47.21,42.53,42.7,351175,0
+QTRX.US,D,20201125,000000,42.51,43.51,40.05,41.94,276639,0
+QTRX.US,D,20201127,000000,41.97,43.72,41.845,43.54,92624,0
+QTRX.US,D,20201130,000000,43.75,45.065,42.2,43.19,218016,0
+QTRX.US,D,20201201,000000,43.3,44.795,43,43.88,137188,0
+QTRX.US,D,20201202,000000,43.79,44.21,42.33,43.58,158216,0
+QTRX.US,D,20201203,000000,43.91,45.04,43.54,44.16,130659,0
+QTRX.US,D,20201204,000000,44.33,47.42,44.19,46.92,292064,0
+QTRX.US,D,20201207,000000,47.55,48.46,46.23,47.33,186890,0
+QTRX.US,D,20201208,000000,46.98,47.77,45.44,45.91,229849,0
+QTRX.US,D,20201209,000000,46.18,47.2,44.13,44.58,231381,0
+QTRX.US,D,20201210,000000,44.23,47.61,44.08,47.3,230781,0
+QTRX.US,D,20201211,000000,46.91,47.325,45.105,45.88,155928,0
+QTRX.US,D,20201214,000000,45.89,46.56,43.5715,43.76,230369,0
+QTRX.US,D,20201215,000000,44,45,43,44.28,170715,0
+QTRX.US,D,20201216,000000,44.24,44.24,42.62,43.86,216255,0
+QTRX.US,D,20201217,000000,44.51,44.625,43.49,43.8,278113,0
+QTRX.US,D,20201218,000000,43.82,44.29,42.525,44,870445,0
+QTRX.US,D,20201221,000000,43.85,46.53,43.4835,45.87,548389,0
+QTRX.US,D,20201222,000000,45.36,48.1599,45.28,46.02,399501,0
+QTRX.US,D,20201223,000000,46.38,48.2,45.92,47.77,320321,0
+QTRX.US,D,20201224,000000,48.15,48.38,45.85,45.94,118521,0
+QTRX.US,D,20201228,000000,46.64,48.33,46.59,48.06,229023,0
+QTRX.US,D,20201229,000000,49.5035,50.67,44.8,45.89,410022,0
+QTRX.US,D,20201230,000000,45.87,48.24,45.87,47.51,304202,0
+QTRX.US,D,20201231,000000,47.78,47.78,45.88,46.5,155089,0
+QTRX.US,D,20210104,000000,47.15,47.3584,43.54,44.11,166444,0
+QTRX.US,D,20210105,000000,44,45.175,42.9196,44.7,127464,0
+QTRX.US,D,20210106,000000,44.89,49.85,44.71,47.02,447817,0
+QTRX.US,D,20210107,000000,47.02,49.28,46.9912,49,157941,0
+QTRX.US,D,20210108,000000,49.05,49.98,48.35,48.74,191448,0
+QTRX.US,D,20210111,000000,48.4,53.01,46.47,52.85,654694,0
+QTRX.US,D,20210112,000000,55.81,60.18,55.5101,59.59,648884,0
+QTRX.US,D,20210113,000000,61.19,69.3999,61.19,67.82,649840,0
+QTRX.US,D,20210114,000000,69.31,74.48,69.31,74.01,530408,0
+QTRX.US,D,20210115,000000,72.98,76.05,69.765,74.39,448094,0
+QTRX.US,D,20210119,000000,77.19,79.585,71.72,79.16,503445,0
+QTRX.US,D,20210120,000000,79.94,84.83,74.8955,76.45,835481,0
+QTRX.US,D,20210121,000000,78.36,81,74.01,80.28,502807,0
+QTRX.US,D,20210122,000000,79.29,82.4599,77.34,77.68,502015,0
+QTRX.US,D,20210125,000000,77.24,79.85,71,76.19,526093,0
+QTRX.US,D,20210126,000000,75.71,76.5454,66.28,66.47,565202,0
+QTRX.US,D,20210127,000000,65.9,66.24,60.79,60.81,621990,0
+QTRX.US,D,20210128,000000,62.73,67.8948,61.86,66.05,350948,0
+QTRX.US,D,20210129,000000,66.11,67.7,63.8801,64.74,312035,0
+QTRX.US,D,20210201,000000,65.59,70.36,63.88,69.45,341154,0
+QTRX.US,D,20210202,000000,71.48,77.46,71.48,74.62,416733,0
+QTRX.US,D,20210203,000000,74.51,75.49,70.5,72.46,287523,0
+QTRX.US,D,20210204,000000,76.48,84.99,75.01,79.47,1277308,0
+QTRX.US,D,20210205,000000,79.8,84.6835,78.04,79.8,1107923,0
+QTRX.US,D,20210208,000000,80.5,81.57,76.65,77.79,431497,0
+QTRX.US,D,20210209,000000,78.8,84.09,76.3401,77.68,389818,0
+QTRX.US,D,20210210,000000,78.69,81.36,74.87,79.48,405770,0
+QTRX.US,D,20210211,000000,79.62,83.29,78.65,80.71,255088,0
+QTRX.US,D,20210212,000000,82.4,89.25,80.455,86.52,467770,0
+QTRX.US,D,20210216,000000,89.19,90.89,84.535,87.26,366187,0
+QTRX.US,D,20210217,000000,86.18,87.93,83.81,85.28,280430,0
+QTRX.US,D,20210218,000000,85.78,88.42,79.88,87.52,248049,0
+QTRX.US,D,20210219,000000,87.9,92.57,87.01,90.64,420717,0
+QTRX.US,D,20210222,000000,89.28,90.86,79.77,80.28,555207,0
+QTRX.US,D,20210223,000000,76.93,80.63,74.19,78.35,684622,0
+QTRX.US,D,20210224,000000,80.4,81.71,76.4574,78.16,302992,0
+QTRX.US,D,20210225,000000,76.93,77,72.71,73.77,392327,0
+QTRX.US,D,20210226,000000,74.55,77.91,72.25,75.75,515682,0
+QTRX.US,D,20210301,000000,76.67,83.9,76.67,82.66,348191,0
+QTRX.US,D,20210302,000000,83.65,83.75,75.69,77.1,406520,0
+QTRX.US,D,20210303,000000,84.89,84.89,65.26,65.47,716765,0
+QTRX.US,D,20210304,000000,63.33,66,60.4136,63.18,626918,0
+QTRX.US,D,20210305,000000,63.51,67.37,60.75,67.37,727235,0
+QTRX.US,D,20210308,000000,68.27,68.28,57.66,58.8,641325,0
+QTRX.US,D,20210309,000000,60.25,63.31,59.22,60.34,526638,0
+QTRX.US,D,20210310,000000,61.28,64.03,58.5808,59.15,419769,0
+QTRX.US,D,20210311,000000,64.14,64.58,60.525,63.65,442948,0
+QTRX.US,D,20210312,000000,63.75,63.75,59.36,60.98,427472,0
+QTRX.US,D,20210315,000000,60.34,62.33,59.082,61.16,367221,0
+QTRX.US,D,20210316,000000,62.84,62.84,58.59,60.22,362456,0
+QTRX.US,D,20210317,000000,58.53,64.29,57.82,62.56,402232,0
+QTRX.US,D,20210318,000000,61.52,61.64,57.54,57.87,229094,0
+QTRX.US,D,20210319,000000,58.36,61.54,57.76,59.45,606046,0
+QTRX.US,D,20210322,000000,60,61.525,58.78,60.33,241338,0
+QTRX.US,D,20210323,000000,59.38,60.16,56.39,56.66,297261,0
+QTRX.US,D,20210324,000000,57.27,57.27,51.84,52.1,318002,0
+QTRX.US,D,20210325,000000,50.29,54.23,49.12,53.61,290060,0
+QTRX.US,D,20210326,000000,53.55,53.79,48.99,51.57,372903,0
+QTRX.US,D,20210329,000000,51.6,52.63,48.64,51.41,498562,0
+QTRX.US,D,20210330,000000,53.2,55.76,51.56,54.66,525741,0
+QTRX.US,D,20210331,000000,56.91,61.29,56.15,58.47,520405,0
+QTRX.US,D,20210401,000000,61.1,63.79,60.02,61.45,384183,0
+QTRX.US,D,20210405,000000,63.57,64.17,61.6,62.88,312775,0
+QTRX.US,D,20210406,000000,63.15,68.83,63.15,65.95,409101,0
+QTRX.US,D,20210407,000000,65.39,67.46,63.52,64.16,361833,0
+QTRX.US,D,20210408,000000,65,67.62,64.56,66.47,249482,0
+QTRX.US,D,20210409,000000,65.5,66.76,65.01,66.12,183484,0
+QTRX.US,D,20210412,000000,65.54,65.97,61.7704,62.08,334265,0
+QTRX.US,D,20210413,000000,62.95,64.25,61.385,63.53,295303,0
+QTRX.US,D,20210414,000000,64.05,65.46,61.13,61.94,209690,0
+QTRX.US,D,20210415,000000,62.14,64.55,61.42,63.61,172735,0
+QTRX.US,D,20210416,000000,63.35,63.35,59.227,61.09,209709,0
+QTRX.US,D,20210419,000000,60.19,61.29,57.48,59.17,232688,0
+QTRX.US,D,20210420,000000,59.54,59.77,56.15,57.52,305596,0
+QTRX.US,D,20210421,000000,55.68,58.34,54.93,58.3,413413,0
+QTRX.US,D,20210422,000000,58.46,60.2819,57.58,58.4,243719,0
+QTRX.US,D,20210423,000000,58.84,61.83,58.2085,60.73,347558,0
+QTRX.US,D,20210426,000000,60.59,65.55,60.59,65.12,225584,0
+QTRX.US,D,20210427,000000,65.56,66.73,64.59,66.15,317727,0
+QTRX.US,D,20210428,000000,65.31,67.41,64,67,221095,0
+QTRX.US,D,20210429,000000,67.77,67.77,63.82,64.37,211690,0
+QTRX.US,D,20210430,000000,62.95,64.5999,60.86,61.14,305215,0
+QTRX.US,D,20210503,000000,61.36,61.36,56.13,56.72,441155,0
+QTRX.US,D,20210504,000000,55.66,55.735,51.705,52.31,431867,0
+QTRX.US,D,20210505,000000,52.79,54.83,51.87,52.77,392003,0
+QTRX.US,D,20210506,000000,50.26,53.83,49.68,52.7,497063,0
+QTRX.US,D,20210507,000000,53.56,57.01,53.56,56.1,273386,0
+QTRX.US,D,20210510,000000,54.79,56.25,46.5668,46.96,556467,0
+QTRX.US,D,20210511,000000,45.1,49.52,44.27,49.2,381434,0
+QTRX.US,D,20210512,000000,47.47,48.79,45.83,47.18,466076,0
+QTRX.US,D,20210513,000000,47.18,47.89,41.755,43.3,459457,0
+QTRX.US,D,20210514,000000,43.89,46.3,43.61,45.69,407438,0
+QTRX.US,D,20210517,000000,45.21,45.63,44,44.98,250811,0
+QTRX.US,D,20210518,000000,45.97,48.93,45.02,47.15,496035,0
+QTRX.US,D,20210519,000000,44.56,46.47,43.5,45.4,462657,0
+QTRX.US,D,20210520,000000,45.47,48.15,44,47.86,369273,0
+QTRX.US,D,20210521,000000,48.46,48.93,46.82,46.91,292686,0
+QTRX.US,D,20210524,000000,47.44,49.54,46.85,49.2,183557,0
+QTRX.US,D,20210525,000000,49.54,50.34,48.21,48.57,370753,0
+QTRX.US,D,20210526,000000,48.41,51.48,47.5,51.33,344958,0
+QTRX.US,D,20210527,000000,51.63,51.63,49.04,50.78,318184,0
+QTRX.US,D,20210528,000000,51,53.23,51,51.49,251760,0
+QTRX.US,D,20210601,000000,51.5,52.66,47.98,49.85,386987,0
+QTRX.US,D,20210602,000000,49.9,51.16,48.12,51.04,254485,0
+QTRX.US,D,20210603,000000,49.43,54.87,49.43,53.56,559480,0
+QTRX.US,D,20210604,000000,50.88,55.18,50.31,54.09,552544,0
+QTRX.US,D,20210607,000000,54.13,65.96,54,59.89,1139558,0
+QTRX.US,D,20210608,000000,60.76,63.62,60.14,63.45,720106,0
+QTRX.US,D,20210609,000000,64.15,65.45,61.8,61.98,326424,0
+QTRX.US,D,20210610,000000,62.68,67.99,60.9801,67.17,550260,0
+QTRX.US,D,20210611,000000,68.25,68.69,65.15,66.52,358975,0
+QTRX.US,D,20210614,000000,65.97,69.22,64.9,65.47,337718,0
+QTRX.US,D,20210615,000000,65.7,67.555,62.5,64.41,343879,0
+QTRX.US,D,20210616,000000,64.66,67.98,61.97,63.75,327855,0
+QTRX.US,D,20210617,000000,63.54,66.69,63.03,65.38,333916,0
+QTRX.US,D,20210618,000000,64.58,66.93,63.415,64.44,722796,0
+QTRX.US,D,20210621,000000,64.95,65.5,61.55,63.39,271526,0
+QTRX.US,D,20210622,000000,63.04,63.68,60.92,62.26,249616,0
+QTRX.US,D,20210623,000000,62.11,64.63,62.11,63.5,283194,0
+QTRX.US,D,20210624,000000,63.92,66.2,62.06,62.96,345294,0
+QTRX.US,D,20210625,000000,63.3,63.5,60.48,61.34,1101902,0
+QTRX.US,D,20210628,000000,62.45,66.21,62.2,65.67,375812,0
+QTRX.US,D,20210629,000000,65.53,65.53,63.145,63.94,242174,0
+QTRX.US,D,20210630,000000,63.75,64.3,58.41,58.66,415819,0
+QTRX.US,D,20210701,000000,58.13,59.9778,57.13,59.48,210122,0
+QTRX.US,D,20210702,000000,59.51,59.76,57.09,58.24,120848,0
+QTRX.US,D,20210706,000000,57.85,58.05,56.345,57.33,288231,0
+QTRX.US,D,20210707,000000,57.49,60.07,57.04,58.86,245171,0
+QTRX.US,D,20210708,000000,56.95,58.47,54.3401,58.45,297673,0
+QTRX.US,D,20210709,000000,59.31,60.9451,58.23,59.57,196861,0
+QTRX.US,D,20210712,000000,59.54,60.37,58.53,59.67,180610,0
+QTRX.US,D,20210713,000000,59.2,59.64,56.58,57.46,138457,0
+QTRX.US,D,20210714,000000,57.77,57.7809,53.08,53.31,142809,0
+QTRX.US,D,20210715,000000,52.92,54.69,51.66,52.37,211837,0
+QTRX.US,D,20210716,000000,53.16,54.64,51.07,51.71,262950,0
+QTRX.US,D,20210719,000000,50.4,52.46,50.2014,51.27,259634,0
+QTRX.US,D,20210720,000000,51.33,53.26,50.04,52.93,295256,0
+QTRX.US,D,20210721,000000,52.82,53.58,50.0345,52.97,247011,0
+QTRX.US,D,20210722,000000,53.67,54.49,52.1,53.25,175491,0
+QTRX.US,D,20210723,000000,53.51,54.13,51.98,53.21,146636,0
+QTRX.US,D,20210726,000000,53.42,54.32,51.7,52.13,158687,0
+QTRX.US,D,20210727,000000,51.76,52.52,49.48,51.62,156247,0
+QTRX.US,D,20210728,000000,52.15,54.76,52.15,54.04,161032,0
+QTRX.US,D,20210729,000000,54.47,55.1193,53.12,53.85,146087,0
+QTRX.US,D,20210730,000000,53.13,54.96,52.74,53.15,135785,0
+QTRX.US,D,20210802,000000,53.61,54.92,52.9,53.4,235860,0
+QTRX.US,D,20210803,000000,53.56,54.28,52.65,54.23,147833,0
+QTRX.US,D,20210804,000000,53.92,55.87,53.92,55.14,164483,0
+QTRX.US,D,20210805,000000,54.56,56.96,54.29,56.96,245972,0
+QTRX.US,D,20210806,000000,55.67,57.14,51.62,52.38,284946,0
+QTRX.US,D,20210809,000000,52.49,55.69,52.03,54.68,208100,0
+QTRX.US,D,20210810,000000,54.85,55.625,50.52,51.45,296115,0
+QTRX.US,D,20210811,000000,51.9,51.9,47.18,49.13,255104,0
+QTRX.US,D,20210812,000000,49.42,50.2,48.63,49.8,115906,0
+QTRX.US,D,20210813,000000,49.78,50.715,48.7704,49.25,126093,0
+QTRX.US,D,20210816,000000,48.86,49.15,46.04,46.9,190838,0
+QTRX.US,D,20210817,000000,45,46.41,44.32,46.41,468348,0
+QTRX.US,D,20210818,000000,46.28,46.915,44.89,45.91,166999,0
+QTRX.US,D,20210819,000000,45.05,46.44,44.61,46.35,223277,0
+QTRX.US,D,20210820,000000,46.13,49.16,46.05,48.19,288053,0
+QTRX.US,D,20210823,000000,48.69,49.435,48.4364,49.08,213560,0
+QTRX.US,D,20210824,000000,49.58,51.61,48.88,51.39,256172,0
+QTRX.US,D,20210825,000000,51.05,51.72,49.93,50.62,169414,0
+QTRX.US,D,20210826,000000,50.48,50.48,44.2,45.96,1226001,0
+QTRX.US,D,20210827,000000,49,51.39,48.16,50.3,615310,0
+QTRX.US,D,20210830,000000,50.3,51.2128,49.3,50.22,189181,0
+QTRX.US,D,20210831,000000,50.63,52.13,50.27,51.05,235690,0
+QTRX.US,D,20210901,000000,51.21,51.21,49.29,50.16,154169,0
+QTRX.US,D,20210902,000000,50.41,52.52,49.21,51.84,223731,0
+QTRX.US,D,20210903,000000,51.89,52.27,50.18,51.59,139889,0
+QTRX.US,D,20210907,000000,51.47,52.19,50,50.4,159174,0
+QTRX.US,D,20210908,000000,50.1,50.1,48.35,48.65,136009,0
+QTRX.US,D,20210909,000000,48.44,49.31,47,47.05,205257,0
+QTRX.US,D,20210910,000000,48.01,48.57,46.61,47.94,275268,0
+QTRX.US,D,20210913,000000,48.1,48.76,46.17,46.21,175282,0
+QTRX.US,D,20210914,000000,46.98,48.43,46.36,47.46,252847,0
+QTRX.US,D,20210915,000000,47.1,48.39,46.41,47.51,210205,0
+QTRX.US,D,20210916,000000,47.52,48.23,46.73,47.71,142321,0
+QTRX.US,D,20210917,000000,47.91,50.95,47.73,50.27,432871,0
+QTRX.US,D,20210920,000000,48.25,49.15,46.9,47.49,126115,0
+QTRX.US,D,20210921,000000,47.7,48.486,47.45,47.56,103809,0
+QTRX.US,D,20210922,000000,47.95,49.55,47.02,49.14,176185,0
+QTRX.US,D,20210923,000000,49.82,53.8492,49.1901,53.31,332798,0
+QTRX.US,D,20210924,000000,51.91,53.51,51.77,52.99,256720,0
+QTRX.US,D,20210927,000000,52.31,52.31,50.365,51.1,186828,0
+QTRX.US,D,20210928,000000,50.24,50.63,48.75,49.23,176486,0
+QTRX.US,D,20210929,000000,49.85,50.88,47.94,48.21,137547,0
+QTRX.US,D,20210930,000000,48.75,50.42,47.54,49.79,195130,0
+QTRX.US,D,20211001,000000,49.5,51.5,48.73,51.18,221080,0
+QTRX.US,D,20211004,000000,50.62,50.62,47.55,48.06,239678,0
+QTRX.US,D,20211005,000000,48.03,48.76,47.32,47.49,171730,0
+QTRX.US,D,20211006,000000,46.69,47.67,46.16,46.95,137305,0
+QTRX.US,D,20211007,000000,47.55,49.25,47.125,48.21,256976,0
+QTRX.US,D,20211008,000000,48.25,49.25,43.39,43.65,374480,0
+QTRX.US,D,20211011,000000,43.28,43.41,41.05,41.27,467252,0
+QTRX.US,D,20211012,000000,46,49.599,45.59,46.75,1698297,0
+QTRX.US,D,20211013,000000,47.41,49.26,46.721,48.43,281309,0
+QTRX.US,D,20211014,000000,48.97,52.115,48.5649,50.81,359111,0
+QTRX.US,D,20211015,000000,51.47,52.07,51,51.71,180435,0
+QTRX.US,D,20211018,000000,51.14,52.45,50.24,50.36,197479,0
+QTRX.US,D,20211019,000000,50.11,51.4,49.85,50.88,228860,0
+QTRX.US,D,20211020,000000,51,51.6099,49.815,50.19,113821,0
+QTRX.US,D,20211021,000000,49.89,50.87,49.38,50.38,102238,0
+QTRX.US,D,20211022,000000,50.13,51.67,49.0101,50.22,111293,0
+QTRX.US,D,20211025,000000,49.99,50.69,49.0938,50.52,77714,0
+QTRX.US,D,20211026,000000,50.9,50.9,49.27,50.17,126872,0
+QTRX.US,D,20211027,000000,50,50.0996,48.13,48.32,75313,0
+QTRX.US,D,20211028,000000,48.41,50.63,48.41,50.17,87780,0
+QTRX.US,D,20211029,000000,49.96,51.28,49.17,50.61,186875,0
+QTRX.US,D,20211101,000000,50.62,53.98,50.2684,53.54,164238,0
+QTRX.US,D,20211102,000000,53.78,53.79,51.7,52.44,138113,0
+QTRX.US,D,20211103,000000,52.65,56.41,52.26,55.71,202806,0
+QTRX.US,D,20211104,000000,56.34,57,55.07,56.3,176341,0
+QTRX.US,D,20211105,000000,56.3,58.64,53.2,57.43,356130,0
+QTRX.US,D,20211108,000000,57.51,60.92,56.83,57.51,197379,0
+QTRX.US,D,20211109,000000,57.57,59.79,54.5,54.89,217968,0
+QTRX.US,D,20211110,000000,53.82,56.015,52.325,52.9,153259,0
+QTRX.US,D,20211111,000000,53.57,56.07,52.63,54.87,181552,0
+QTRX.US,D,20211112,000000,55.2,57.43,53.6,56.75,147861,0
+QTRX.US,D,20211115,000000,57.1,57.55,54.74,55.05,111457,0
+QTRX.US,D,20211116,000000,54.59,54.59,51.74,53.76,230883,0
+QTRX.US,D,20211117,000000,53.17,54.9299,49.05,49.41,283918,0
+QTRX.US,D,20211118,000000,49.5,50.695,45.02,46.38,415540,0
+QTRX.US,D,20211119,000000,45.54,47.26,45.4452,46.12,656060,0
+QTRX.US,D,20211122,000000,46.62,47.25,42.79,43.8,327665,0
+QTRX.US,D,20211123,000000,43.19,44.26,41.51,43.61,315566,0
+QTRX.US,D,20211124,000000,42.84,44.19,41.23,43.96,416514,0
+QTRX.US,D,20211126,000000,42.6,44.55,41.85,43.07,129902,0
+QTRX.US,D,20211129,000000,44.27,44.27,40.36,40.73,239926,0
+QTRX.US,D,20211130,000000,40.43,42.11,39.64,39.97,335027,0
+QTRX.US,D,20211201,000000,41,41.995,38.34,38.54,391924,0
+QTRX.US,D,20211202,000000,38.54,40.33,38.41,39.44,230677,0
+QTRX.US,D,20211203,000000,43.69,43.69,36.54,37.54,379543,0
+QTRX.US,D,20211206,000000,37.33,38.96,35.018,38.64,227545,0
+QTRX.US,D,20211207,000000,39.59,43.37,39.29,41.88,354201,0
+QTRX.US,D,20211208,000000,41.98,43.29,40.96,42.77,350894,0
+QTRX.US,D,20211209,000000,42.14,42.945,41,41,247068,0
+QTRX.US,D,20211210,000000,41.23,41.46,39.71,39.93,187331,0
+QTRX.US,D,20211213,000000,39.41,40.67,39.41,40.16,233339,0
+QTRX.US,D,20211214,000000,39.46,40.065,38.34,39.25,174974,0
+QTRX.US,D,20211215,000000,38.99,41.19,38.6,41.07,249318,0
+QTRX.US,D,20211216,000000,41.61,42.93,40.04,40.06,241126,0
+QTRX.US,D,20211217,000000,40.01,43.73,38.74,42.81,436330,0
+QTRX.US,D,20211220,000000,41.54,42.25,40.29,41.65,336892,0
+QTRX.US,D,20211221,000000,42.17,43.96,41.39,43.71,175416,0
+QTRX.US,D,20211222,000000,43.53,44.69,43.04,43.98,132501,0
+QTRX.US,D,20211223,000000,43.51,44.86,43.0646,43.89,198345,0
+QTRX.US,D,20211227,000000,43.81,44,41.77,42.01,152449,0
+QTRX.US,D,20211228,000000,41.84,42.38,40.59,40.8,187227,0
+QTRX.US,D,20211229,000000,40.71,41.325,39.44,40.6,137518,0
+QTRX.US,D,20211230,000000,40.67,43.2,40.6,42.26,165626,0
+QTRX.US,D,20211231,000000,42.41,43.41,41.81,42.4,115381,0
+QTRX.US,D,20220103,000000,42.87,43.32,40.9678,42.41,172826,0
+QTRX.US,D,20220104,000000,42.21,42.27,39.1,40.14,253496,0
+QTRX.US,D,20220105,000000,39.94,40.16,36.14,36.23,239566,0
+QTRX.US,D,20220106,000000,35.89,37.39,34.42,36.01,339870,0
+QTRX.US,D,20220107,000000,36.79,37.59,34.04,34.23,325662,0
+QTRX.US,D,20220110,000000,33.68,35.105,32.295,35,335727,0
+QTRX.US,D,20220111,000000,34.8,35.5816,33.9,35.08,246463,0
+QTRX.US,D,20220112,000000,35.17,36.175,33.04,33.23,414007,0
+QTRX.US,D,20220113,000000,33.59,34.6661,32.97,33.09,444802,0
+QTRX.US,D,20220114,000000,32.4,33.135,31.27,32.65,201432,0
+QTRX.US,D,20220118,000000,31.94,31.94,29.765,30.18,348478,0
+QTRX.US,D,20220119,000000,30.72,31.61,28.44,28.49,599856,0
+QTRX.US,D,20220120,000000,28.93,30.86,28.68,28.89,357243,0
+QTRX.US,D,20220121,000000,28.28,29.14,27.01,27.38,542307,0
+QTRX.US,D,20220124,000000,26.46,28.77,25.32,28.45,407313,0
+QTRX.US,D,20220125,000000,27.31,28.45,26.17,27.09,346143,0
+QTRX.US,D,20220126,000000,27.92,29.89,26.96,27.34,415385,0
+QTRX.US,D,20220127,000000,27.9,28.675,26.68,27.11,233746,0
+QTRX.US,D,20220128,000000,27.07,28.18,26,28.18,214822,0
+QTRX.US,D,20220131,000000,28.63,30.46,28.21,30.44,676087,0
+QTRX.US,D,20220201,000000,30.6,32.4,29.5,32.17,265137,0
+QTRX.US,D,20220202,000000,32.15,32.15,30.82,31.79,224474,0
+QTRX.US,D,20220203,000000,30.58,31.88,30.33,31.25,338626,0
+QTRX.US,D,20220204,000000,31.41,32.52,30.42,32.33,390503,0
+QTRX.US,D,20220207,000000,32.39,34.34,32.39,33.18,196003,0
+QTRX.US,D,20220208,000000,32.53,33.5148,32.145,32.76,235393,0
+QTRX.US,D,20220209,000000,33.39,35.065,33.28,34.91,724910,0
+QTRX.US,D,20220210,000000,33.55,35.22,33.46,33.81,896944,0
+QTRX.US,D,20220211,000000,33.89,35.16,32.72,33.42,305446,0
+QTRX.US,D,20220214,000000,33.24,34.23,32.24,32.43,297667,0
+QTRX.US,D,20220215,000000,33.17,34.25,32.64,33.19,203420,0
+QTRX.US,D,20220216,000000,32.54,33.1,31.685,32.23,208426,0
+QTRX.US,D,20220217,000000,31.74,31.74,28.38,28.63,244306,0
+QTRX.US,D,20220218,000000,28.96,29.86,28.01,29.15,324152,0
+QTRX.US,D,20220222,000000,28.73,29.65,27.75,28.74,227144,0
+QTRX.US,D,20220223,000000,29.14,29.14,27.84,28.11,248640,0
+QTRX.US,D,20220224,000000,26.94,31.08,26.27,31.03,332068,0
+QTRX.US,D,20220225,000000,31.06,32.25,30.3,32.21,284879,0
+QTRX.US,D,20220228,000000,31.84,34.17,31.55,33.74,416140,0
+QTRX.US,D,20220301,000000,33.82,35.98,31.02,31.6,841797,0
+QTRX.US,D,20220302,000000,33.83,34.34,31.14,32.71,320296,0
+QTRX.US,D,20220303,000000,33.26,34.1675,31.08,31.51,247834,0
+QTRX.US,D,20220304,000000,30.93,31.87,29.42,29.71,172512,0
+QTRX.US,D,20220307,000000,29.65,30.06,27.21,27.66,169144,0
+QTRX.US,D,20220308,000000,27.55,28.645,26.7,27.05,453255,0
+QTRX.US,D,20220309,000000,28.13,29.245,28.02,28.4,556990,0
+QTRX.US,D,20220310,000000,27.58,28.49,26.97,27.89,305022,0
+QTRX.US,D,20220311,000000,28.49,28.49,25.95,25.96,164024,0
+QTRX.US,D,20220314,000000,25.89,25.89,23.06,23.26,300307,0
+QTRX.US,D,20220315,000000,23.38,24.22,22.7,24.05,312388,0
+QTRX.US,D,20220316,000000,24.71,25.74,24.14,25.68,351649,0
+QTRX.US,D,20220317,000000,25.58,28.22,25,27.92,466462,0
+QTRX.US,D,20220318,000000,27.45,28.98,27.45,28.8,557906,0
+QTRX.US,D,20220321,000000,28.53,28.76,26.78,27.66,223989,0
+QTRX.US,D,20220322,000000,27.38,29.64,27.38,29.24,144595,0
+QTRX.US,D,20220323,000000,28.92,30.09,28.02,28.69,166306,0
+QTRX.US,D,20220324,000000,28.83,29.9625,27.72,28.55,243304,0
+QTRX.US,D,20220325,000000,28.74,29.085,26.82,27.24,167935,0
+QTRX.US,D,20220328,000000,27.43,27.94,26.77,27.59,78146,0
+QTRX.US,D,20220329,000000,27.98,29.7299,27.66,29.14,171385,0
+QTRX.US,D,20220330,000000,29.02,30.04,28.53,28.58,210002,0
+QTRX.US,D,20220331,000000,28.52,30.08,28.26,29.19,290167,0
+QTRX.US,D,20220401,000000,29.32,30.57,29.17,30.47,218533,0
+QTRX.US,D,20220404,000000,30.58,31.33,30.08,30.65,238539,0
+QTRX.US,D,20220405,000000,30.66,30.9648,30.0975,30.46,241898,0
+QTRX.US,D,20220406,000000,29.79,30.05,28.835,29.4,244574,0
+QTRX.US,D,20220407,000000,29.26,30.2,28.9,29.62,194412,0
+QTRX.US,D,20220408,000000,29.55,29.74,29.01,29.26,244442,0
+QTRX.US,D,20220411,000000,28.91,29.36,28.36,28.76,314654,0
+QTRX.US,D,20220412,000000,29.36,30.35,27.44,27.95,175754,0
+QTRX.US,D,20220413,000000,27.49,27.92,26.81,27.16,274809,0
+QTRX.US,D,20220414,000000,27.33,27.33,25.52,25.86,144162,0
+QTRX.US,D,20220418,000000,25.75,25.83,24.2,25,198071,0
+QTRX.US,D,20220419,000000,24.98,26.09,24.65,25.32,161632,0
+QTRX.US,D,20220420,000000,25.54,25.67,24.565,24.86,158064,0
+QTRX.US,D,20220421,000000,25.27,26.31,23.04,24.52,527210,0
+QTRX.US,D,20220422,000000,24.55,25.49,23.39,24,354536,0
+QTRX.US,D,20220425,000000,23.75,24.76,23.45,24.4,198834,0
+QTRX.US,D,20220426,000000,24.11,24.12,22.725,23.11,270420,0
+QTRX.US,D,20220427,000000,23.06,23.8544,22.17,22.28,287637,0
+QTRX.US,D,20220428,000000,22.45,23.06,21.49,22.32,480204,0
+QTRX.US,D,20220429,000000,22.1,23.295,21.85,22.19,201478,0
+QTRX.US,D,20220502,000000,21.98,23.44,21.125,23.35,282934,0
+QTRX.US,D,20220503,000000,23.3,24.24,22.58,23.14,200017,0
+QTRX.US,D,20220504,000000,23.08,23.98,21.85,23.76,144522,0
+QTRX.US,D,20220505,000000,23.24,23.24,22.03,22.66,200062,0
+QTRX.US,D,20220506,000000,22.52,23.02,21.52,22.55,303565,0
+QTRX.US,D,20220509,000000,21.9,22.05,18.49,18.5,407983,0
+QTRX.US,D,20220510,000000,20.48,20.51,14.86,16.82,664801,0
+QTRX.US,D,20220511,000000,17.03,17.59,15.36,15.42,476666,0
+QTRX.US,D,20220512,000000,15.42,16.725,14.99,15.75,593701,0
+QTRX.US,D,20220513,000000,16,18.95,16,18.79,781235,0
+QTRX.US,D,20220516,000000,18.58,19.02,17.79,17.9,223831,0
+QTRX.US,D,20220517,000000,18.54,19.2188,17.96,18.5,228465,0
+QTRX.US,D,20220518,000000,18.12,18.43,16.88,17.06,234817,0
+QTRX.US,D,20220519,000000,16.92,17.75,16.85,16.99,420170,0
+QTRX.US,D,20220520,000000,17.51,17.8,16.41,17.2,372771,0
+QTRX.US,D,20220523,000000,17.39,17.75,16.56,17.01,249370,0
+QTRX.US,D,20220524,000000,16.72,16.72,15.78,16.57,673200,0
+QTRX.US,D,20220525,000000,16.57,16.95,16,16.61,310482,0
+QTRX.US,D,20220526,000000,16.69,17.55,16.425,16.88,234016,0
+QTRX.US,D,20220527,000000,17.07,17.98,17,17.94,263742,0
+QTRX.US,D,20220531,000000,17.75,17.9,16.24,16.86,414620,0
+QTRX.US,D,20220601,000000,16.96,17.38,15.94,16.47,356833,0
+QTRX.US,D,20220602,000000,16.45,17.645,16.45,17.58,241173,0
+QTRX.US,D,20220603,000000,17.27,17.31,16.23,16.68,384722,0
+QTRX.US,D,20220606,000000,17.1,17.43,15.795,16.67,494963,0
+QTRX.US,D,20220607,000000,16.45,17.39,16.235,17.34,213553,0
+QTRX.US,D,20220608,000000,17.21,18.43,17.21,18.23,235741,0
+QTRX.US,D,20220609,000000,18.21,18.38,17.37,17.38,253057,0
+QTRX.US,D,20220610,000000,16.74,17,16.01,16.44,231016,0
+QTRX.US,D,20220613,000000,15.64,15.83,14.67,15.06,412183,0
+QTRX.US,D,20220614,000000,14.94,15.74,14.58,15.67,391068,0
+QTRX.US,D,20220615,000000,15.96,17.135,15.77,16.79,371510,0
+QTRX.US,D,20220616,000000,16.05,16.21,15.3002,16.03,328702,0
+QTRX.US,D,20220617,000000,16.07,16.975,15.87,16.05,641781,0
+QTRX.US,D,20220621,000000,16.48,17.13,16.39,16.59,277286,0
+QTRX.US,D,20220622,000000,16.21,17.67,16.21,17.25,432226,0
+QTRX.US,D,20220623,000000,17.43,19.61,17.43,19.51,498786,0
+QTRX.US,D,20220624,000000,19.65,20.09,18.73,18.79,2039408,0
+QTRX.US,D,20220627,000000,18.97,19.07,18.08,18.16,236899,0
+QTRX.US,D,20220628,000000,18.16,18.16,17.07,17.13,217601,0
+QTRX.US,D,20220629,000000,17.01,17.015,16.39,16.71,280090,0
+QTRX.US,D,20220630,000000,16.32,16.37,15.67,16.19,288857,0
+QTRX.US,D,20220701,000000,16.28,16.8,16.03,16.79,160045,0
+QTRX.US,D,20220705,000000,16.47,18.04,16.13,18.02,254428,0
+QTRX.US,D,20220706,000000,18.11,19.07,17.71,18.71,269088,0
+QTRX.US,D,20220707,000000,18.69,19.38,18.23,19.25,172271,0
+QTRX.US,D,20220708,000000,19.01,19.4,18.7,19.17,141453,0
+QTRX.US,D,20220711,000000,18.93,18.93,17.89,17.97,156673,0
+QTRX.US,D,20220712,000000,17.98,18.25,17.45,18.17,343402,0
+QTRX.US,D,20220713,000000,17.65,18.56,16.7283,18.3,235584,0
+QTRX.US,D,20220714,000000,18,18,17.02,17.57,162064,0
+QTRX.US,D,20220715,000000,17.9,18.165,17.01,18,604145,0
+QTRX.US,D,20220718,000000,18.45,18.45,16.96,17.06,162343,0
+QTRX.US,D,20220719,000000,17.32,17.77,17.08,17.77,143305,0
+QTRX.US,D,20220720,000000,17.96,18.84,17.96,18.68,352564,0
+QTRX.US,D,20220721,000000,18.72,19.35,18.72,19.28,247250,0
+QTRX.US,D,20220722,000000,19.41,19.4555,16.815,16.88,189510,0
+QTRX.US,D,20220725,000000,16.46,17.19,16.295,16.71,161858,0
+QTRX.US,D,20220726,000000,16.3,16.81,16.0329,16.67,104890,0
+QTRX.US,D,20220727,000000,16.99,17.285,16.515,17.25,104185,0
+QTRX.US,D,20220728,000000,17.36,17.49,16.72,17,458792,0
+QTRX.US,D,20220729,000000,16.9,16.9,15.94,15.99,283876,0
+QTRX.US,D,20220801,000000,15.97,15.97,15.12,15.18,500967,0
+QTRX.US,D,20220802,000000,15.1,16.04,15,15.95,1990283,0
+QTRX.US,D,20220803,000000,16.32,17.45,16.19,17.03,241084,0
+QTRX.US,D,20220804,000000,17.03,17.64,16.92,17.19,338118,0
+QTRX.US,D,20220805,000000,16.6,17.525,16.37,17.47,392514,0
+QTRX.US,D,20220808,000000,17.57,17.72,16.43,16.49,833889,0
+QTRX.US,D,20220809,000000,9.96,9.9999,6.31,7.46,11962966,0
+QTRX.US,D,20220810,000000,7.64,8.86,7.55,8.56,4715425,0
+QTRX.US,D,20220811,000000,9.38,10.85,9.2,10.16,3280008,0
+QTRX.US,D,20220812,000000,10.28,10.59,10.01,10.46,1242560,0
+QTRX.US,D,20220815,000000,10.07,10.46,9.68,10.18,982835,0
+QTRX.US,D,20220816,000000,10.04,10.17,9.51,9.77,943793,0
+QTRX.US,D,20220817,000000,10.2,10.21,9.55,9.79,1037521,0
+QTRX.US,D,20220818,000000,9.73,9.84,9.31,9.51,560858,0
+QTRX.US,D,20220819,000000,9.3,9.5,9.1022,9.23,702975,0
+QTRX.US,D,20220822,000000,9.14,9.23,8.765,8.94,492822,0
+QTRX.US,D,20220823,000000,8.97,9.4,8.82,9.37,452817,0
+QTRX.US,D,20220824,000000,9.34,9.99,9.33,9.79,662674,0
+QTRX.US,D,20220825,000000,9.85,10.09,9.72,10.05,369154,0
+QTRX.US,D,20220826,000000,10.07,10.195,9.48,9.48,337042,0
+QTRX.US,D,20220829,000000,9.32,9.565,9.19,9.27,685658,0
+QTRX.US,D,20220830,000000,9.39,9.49,9.09,9.25,328733,0
+QTRX.US,D,20220831,000000,9.37,9.53,9.115,9.35,315243,0
+QTRX.US,D,20220901,000000,9.2,9.32,8.78,9.21,524396,0
+QTRX.US,D,20220902,000000,9.45,9.45,8.665,8.79,435832,0
+QTRX.US,D,20220906,000000,8.86,8.96,8.63,8.66,473017,0
+QTRX.US,D,20220907,000000,8.61,9.51,8.58,9.47,1793596,0
+QTRX.US,D,20220908,000000,9.31,9.69,9.1187,9.31,424537,0
+QTRX.US,D,20220909,000000,9.42,10.21,9.31,10.1,712127,0
+QTRX.US,D,20220912,000000,10.12,10.665,10.06,10.53,415957,0
+QTRX.US,D,20220913,000000,10.03,10.28,9.82,9.95,473596,0
+QTRX.US,D,20220914,000000,9.91,10.03,9.62,9.84,247697,0
+QTRX.US,D,20220915,000000,9.74,10.62,9.74,10.32,335501,0
+QTRX.US,D,20220916,000000,10.06,10.06,9.1,9.4,518288,0
+QTRX.US,D,20220919,000000,9.27,9.68,9.13,9.67,278424,0
+QTRX.US,D,20220920,000000,9.44,9.61,9.24,9.48,243916,0
+QTRX.US,D,20220921,000000,9.59,9.72,9.05,9.08,346713,0
+QTRX.US,D,20220922,000000,8.98,9.01,8.39,8.63,322213,0
+QTRX.US,D,20220923,000000,8.45,8.655,8.21,8.47,450266,0
+QTRX.US,D,20220926,000000,8.31,8.89,8.17,8.32,519145,0
+QTRX.US,D,20220927,000000,8.51,8.6,8.02,8.06,566718,0
+QTRX.US,D,20220928,000000,8.8,11.03,8.58,10.41,4464268,0
+QTRX.US,D,20220929,000000,10.2,10.65,9.74,9.86,624197,0
+QTRX.US,D,20220930,000000,9.86,11.88,9.8,11.02,1003439,0
+QTRX.US,D,20221003,000000,11.12,11.29,10.09,10.48,585381,0
+QTRX.US,D,20221004,000000,10.34,11.91,10.34,11.46,486574,0
+QTRX.US,D,20221005,000000,11.11,11.32,10.59,11.07,432985,0
+QTRX.US,D,20221006,000000,11.02,11.66,10.965,11.19,249766,0
+QTRX.US,D,20221007,000000,10.77,10.91,10.27,10.39,272528,0
+QTRX.US,D,20221010,000000,10.44,10.44,9.54,9.6,1363906,0
+QTRX.US,D,20221011,000000,9.47,9.6,8.96,9.19,1096992,0
+QTRX.US,D,20221012,000000,9.15,9.15,8.765,9.06,458358,0
+QTRX.US,D,20221013,000000,8.63,9.06,8.19,8.79,416239,0
+QTRX.US,D,20221014,000000,8.92,9.14,8.75,8.8,247476,0
+QTRX.US,D,20221017,000000,9.13,9.43,8.67,8.82,515223,0
+QTRX.US,D,20221018,000000,9.12,9.455,8.99,9.12,280566,0
+QTRX.US,D,20221019,000000,8.91,9,8.33,8.75,472416,0
+QTRX.US,D,20221020,000000,8.61,9.34,8.61,8.97,601120,0
+QTRX.US,D,20221021,000000,9.05,9.235,8.52,9.22,391659,0
+QTRX.US,D,20221024,000000,9.24,9.35,8.75,9.32,260955,0
+QTRX.US,D,20221025,000000,9.49,10.355,9.41,10.31,336126,0
+QTRX.US,D,20221026,000000,10.3,11.37,10.205,10.85,291009,0
+QTRX.US,D,20221027,000000,10.96,10.96,10.47,10.59,255889,0
+QTRX.US,D,20221028,000000,10.7,11.22,10.02,11.17,290270,0
+QTRX.US,D,20221031,000000,11.04,11.36,10.96,11.07,341848,0
+QTRX.US,D,20221101,000000,11.35,11.4,10.96,11.18,314785,0
+QTRX.US,D,20221102,000000,11.27,11.27,10.24,10.25,347377,0
+QTRX.US,D,20221103,000000,10.02,10.44,9.94,10.38,314809,0
+QTRX.US,D,20221104,000000,10.61,10.61,9.695,10.01,360108,0
+QTRX.US,D,20221107,000000,10.2,10.2,9.56,9.65,577602,0
+QTRX.US,D,20221108,000000,9.64,9.82,8.79,9.33,568902,0
+QTRX.US,D,20221109,000000,10.26,11.1,9.36,9.45,825487,0
+QTRX.US,D,20221110,000000,10.19,11.76,10.19,11.72,680331,0
+QTRX.US,D,20221111,000000,11.65,13.41,11.65,12.68,778139,0
+QTRX.US,D,20221114,000000,12.54,13.47,12.265,12.84,550226,0
+QTRX.US,D,20221115,000000,13.32,13.45,12,12.15,452417,0
+QTRX.US,D,20221116,000000,11.99,12.22,11.625,11.81,324363,0
+QTRX.US,D,20221117,000000,11.47,11.7,10.91,11.18,293618,0
+QTRX.US,D,20221118,000000,11.55,12.01,10.96,11.73,447764,0
+QTRX.US,D,20221121,000000,11.72,12.03,11.34,11.91,327050,0
+QTRX.US,D,20221122,000000,11.97,12.22,11.495,12.04,745252,0
+QTRX.US,D,20221123,000000,12.06,12.25,11.64,11.79,216815,0
+QTRX.US,D,20221125,000000,11.75,11.87,11.521,11.75,69380,0
+QTRX.US,D,20221128,000000,11.67,12.16,11.6,11.91,273045,0
+QTRX.US,D,20221129,000000,11.91,12.76,11.855,12.7,285346,0
+QTRX.US,D,20221130,000000,12.76,13.36,12.25,13.3,389044,0
+QTRX.US,D,20221201,000000,13.26,13.59,13.09,13.46,272352,0
+QTRX.US,D,20221202,000000,13.09,13.39,12.665,13.38,110686,0
+QTRX.US,D,20221205,000000,13.32,13.51,12.71,13,254336,0
+QTRX.US,D,20221206,000000,13.02,13.2,12.65,13,221366,0
+QTRX.US,D,20221207,000000,12.91,13.15,12.53,13.03,231799,0
+QTRX.US,D,20221208,000000,13.13,13.35,12.7901,13.11,174438,0
+QTRX.US,D,20221209,000000,12.95,13.39,12.95,13,224482,0
+QTRX.US,D,20221212,000000,12.9,13.41,12.8375,13.31,205336,0
+QTRX.US,D,20221213,000000,14.17,14.53,13.57,13.69,377016,0
+QTRX.US,D,20221214,000000,13.68,14.55,13.675,13.9,356443,0
+QTRX.US,D,20221215,000000,13.51,13.555,12.73,13.27,382813,0
+QTRX.US,D,20221216,000000,13.12,13.59,13.1,13.43,485261,0
+QTRX.US,D,20221219,000000,13.4,13.4,12.64,12.74,370833,0
+QTRX.US,D,20221220,000000,12.6,12.97,11.99,12.07,236272,0
+QTRX.US,D,20221221,000000,12.21,12.86,12.155,12.72,226114,0
+QTRX.US,D,20221222,000000,12.51,13.2,12.37,13.13,326736,0
+QTRX.US,D,20221223,000000,13.08,13.18,12.67,12.9,194408,0
+QTRX.US,D,20221227,000000,12.9,12.9,12.4,12.59,248293,0
+QTRX.US,D,20221228,000000,12.53,13.34,12.53,13.32,240681,0
+QTRX.US,D,20221229,000000,13.51,14.13,13.25,14.02,325374,0
+QTRX.US,D,20221230,000000,13.79,14.48,13.305,13.85,291207,0
+QTRX.US,D,20230103,000000,14.12,14.335,12.62,12.86,296631,0
+QTRX.US,D,20230104,000000,13.13,13.34,12.28,12.97,432925,0
+QTRX.US,D,20230105,000000,12.82,12.86,12.14,12.67,341207,0
+QTRX.US,D,20230106,000000,12.77,13.42,12.32,12.94,536542,0
+QTRX.US,D,20230109,000000,13.25,13.31,12.92,12.97,289447,0
+QTRX.US,D,20230110,000000,13.05,14.75,13.0232,13.97,374515,0
+QTRX.US,D,20230111,000000,13.99,14.05,13.04,13.72,405472,0
+QTRX.US,D,20230112,000000,13.89,13.89,12.87,13.01,313263,0
+QTRX.US,D,20230113,000000,12.85,13.21,12.745,13.19,160478,0
+QTRX.US,D,20230117,000000,13.25,14.2,13.02,14.13,326796,0
+QTRX.US,D,20230118,000000,14.38,15.56,13.98,14.74,530773,0
+QTRX.US,D,20230119,000000,14.48,14.48,13.4,13.65,397646,0
+QTRX.US,D,20230120,000000,13.88,14.67,13.73,14.29,380330,0
+QTRX.US,D,20230123,000000,14.34,14.81,14.01,14.71,356785,0
+QTRX.US,D,20230124,000000,14.51,14.96,14.07,14.45,238203,0
+QTRX.US,D,20230125,000000,14.28,14.61,13.93,14.52,264132,0
+QTRX.US,D,20230126,000000,14.88,14.88,14.11,14.46,113812,0
+QTRX.US,D,20230127,000000,14.35,14.51,14.04,14.28,122689,0
+QTRX.US,D,20230130,000000,14.05,14.18,13.75,13.88,239935,0
+QTRX.US,D,20230131,000000,13.94,14.305,13.845,14.13,253029,0
+QTRX.US,D,20230201,000000,14.18,14.72,13.87,14.35,277354,0
+QTRX.US,D,20230202,000000,14.55,15.345,14.34,14.82,633038,0
+QTRX.US,D,20230203,000000,14.49,14.99,14.19,14.91,270718,0
+QTRX.US,D,20230206,000000,14.78,15.63,14.55,14.89,272531,0
+QTRX.US,D,20230207,000000,14.77,14.8,13.77,14.61,182895,0
+QTRX.US,D,20230208,000000,14.47,14.99,14.15,14.21,154069,0
+QTRX.US,D,20230209,000000,14.39,14.58,13.41,13.47,212368,0
+QTRX.US,D,20230210,000000,13.32,13.6,12.975,13.18,245188,0
+QTRX.US,D,20230213,000000,13.19,13.63,13.025,13.58,231035,0
+QTRX.US,D,20230214,000000,13.41,13.84,12.99,13.39,119761,0
+QTRX.US,D,20230215,000000,13.23,13.7137,13.23,13.58,119755,0
+QTRX.US,D,20230216,000000,13.28,13.54,13.15,13.29,206463,0
+QTRX.US,D,20230217,000000,13.24,13.44,12.96,13.23,134982,0
+QTRX.US,D,20230221,000000,12.97,12.97,11.78,11.89,322856,0
+QTRX.US,D,20230222,000000,11.98,12.1,11.53,11.77,226408,0
+QTRX.US,D,20230223,000000,11.85,12.06,11.54,11.96,195351,0
+QTRX.US,D,20230224,000000,11.68,11.95,11.13,11.26,310024,0
+QTRX.US,D,20230227,000000,11.4,11.59,10.94,10.99,425644,0
+QTRX.US,D,20230228,000000,11.01,11.42,10.78,11,799492,0
+QTRX.US,D,20230301,000000,10.95,11.42,10.41,10.55,484161,0
+QTRX.US,D,20230302,000000,10.29,11.04,10.0245,11.01,384369,0
+QTRX.US,D,20230303,000000,11.09,12.3,11.06,12.12,318296,0
+QTRX.US,D,20230306,000000,11.63,13.75,11.63,13.59,537814,0
+QTRX.US,D,20230307,000000,13.67,14.14,12.62,12.84,381793,0
+QTRX.US,D,20230308,000000,12.85,12.88,12.36,12.69,208640,0
+QTRX.US,D,20230309,000000,12.74,13.35,12.31,12.51,392964,0
+QTRX.US,D,20230310,000000,12.43,12.43,11.7,11.95,299761,0
+QTRX.US,D,20230313,000000,11.74,12.16,11.56,12.15,260123,0
+QTRX.US,D,20230314,000000,12.57,12.74,12.04,12.11,1034547,0
+QTRX.US,D,20230315,000000,11.75,12.14,11.59,11.89,306459,0
+QTRX.US,D,20230316,000000,11.77,12.35,11.685,12.08,312610,0
+QTRX.US,D,20230317,000000,12,12.69,11.75,11.91,349448,0
+QTRX.US,D,20230320,000000,11.91,12,11.12,11.22,214681,0
+QTRX.US,D,20230321,000000,11.44,11.92,11.38,11.8,215861,0
+QTRX.US,D,20230322,000000,11.81,11.98,10.77,10.77,348242,0
+QTRX.US,D,20230323,000000,10.87,11.45,10.66,10.71,175443,0
+QTRX.US,D,20230324,000000,10.53,10.74,10.27,10.58,203011,0
+QTRX.US,D,20230327,000000,10.76,10.89,10.54,10.59,216108,0
+QTRX.US,D,20230328,000000,10.53,10.53,10.02,10.12,210279,0
+QTRX.US,D,20230329,000000,10.3,10.97,10.3,10.85,530915,0
+QTRX.US,D,20230330,000000,10.96,11.11,10.76,10.85,371208,0
+QTRX.US,D,20230331,000000,10.95,11.47,10.95,11.27,564916,0
+QTRX.US,D,20230403,000000,11.18,11.27,10.64,11.16,203027,0
+QTRX.US,D,20230404,000000,11.17,11.565,10.9304,11.49,273817,0
+QTRX.US,D,20230405,000000,11.42,12.055,11.375,11.93,409673,0
+QTRX.US,D,20230406,000000,11.95,12.66,11.29,12.63,298865,0
+QTRX.US,D,20230410,000000,12.52,12.84,12.38,12.77,167815,0
+QTRX.US,D,20230411,000000,13,13.43,12.61,13.37,323425,0
+QTRX.US,D,20230412,000000,13.54,13.89,13.09,13.37,203453,0
+QTRX.US,D,20230413,000000,13.45,14.098,12.97,13.79,221589,0
+QTRX.US,D,20230414,000000,13.77,13.8,12.75,12.91,266398,0
+QTRX.US,D,20230417,000000,12.91,13.05,12.64,12.66,191604,0
+QTRX.US,D,20230418,000000,12.71,12.71,11.9,12.18,186203,0
+QTRX.US,D,20230419,000000,12.11,12.23,11.9,12.09,128075,0
+QTRX.US,D,20230420,000000,11.91,12.38,11.82,12.09,214190,0
+QTRX.US,D,20230421,000000,12.16,13.23,12.11,12.92,234350,0
+QTRX.US,D,20230424,000000,12.88,13,12.34,12.58,254349,0
+QTRX.US,D,20230425,000000,12.47,12.67,11.54,11.67,248240,0
+QTRX.US,D,20230426,000000,11.69,11.96,11.39,11.83,247541,0
+QTRX.US,D,20230427,000000,11.9,12.1,11.6,11.84,105058,0
+QTRX.US,D,20230428,000000,11.98,12.81,11.8294,12.64,262231,0
+QTRX.US,D,20230501,000000,12.6,12.84,12.17,12.62,187061,0
+QTRX.US,D,20230502,000000,12.52,12.94,12.17,12.27,166083,0
+QTRX.US,D,20230503,000000,12.36,16.61,12.25,16.4,1709475,0
+QTRX.US,D,20230504,000000,16.4,18.52,16.4,18.39,1340876,0
+QTRX.US,D,20230505,000000,18.61,18.91,18.06,18.51,527400,0
+QTRX.US,D,20230508,000000,18.48,18.6,17.05,17.29,439033,0
+QTRX.US,D,20230509,000000,17.06,17.66,16.68,17.5,330805,0
+QTRX.US,D,20230510,000000,18.36,20.1985,17.0715,17.61,439503,0
+QTRX.US,D,20230511,000000,17.54,17.57,16.48,16.81,273023,0
+QTRX.US,D,20230512,000000,16.81,17.11,16,16.11,292942,0
+QTRX.US,D,20230515,000000,16.37,17.88,16.37,17.48,303448,0
+QTRX.US,D,20230516,000000,17.19,18.59,16.86,18.22,331951,0
+QTRX.US,D,20230517,000000,18.29,18.49,17.6634,18.31,304990,0
+QTRX.US,D,20230518,000000,18.22,18.22,17.56,18.06,251129,0
+QTRX.US,D,20230519,000000,18.34,19.39,18.16,18.78,306421,0
+QTRX.US,D,20230522,000000,18.79,19.46,18.42,19.23,363224,0
+QTRX.US,D,20230523,000000,20.96,23.44,20.78,21,761778,0
+QTRX.US,D,20230524,000000,20.96,21.795,20.42,21.12,656563,0
+QTRX.US,D,20230525,000000,21.28,21.93,20.05,20.76,369057,0
+QTRX.US,D,20230526,000000,20.76,21.36,20.0415,20.79,232807,0
+QTRX.US,D,20230530,000000,20.79,21.36,19.5396,19.8,294117,0
+QTRX.US,D,20230531,000000,19.86,20.5047,19.03,19.61,313637,0
+QTRX.US,D,20230601,000000,19.65,20.46,19.21,20.14,311016,0
+QTRX.US,D,20230602,000000,20.47,20.75,19.9,20.36,212971,0
+QTRX.US,D,20230605,000000,20.26,21,20.07,20.87,219689,0
+QTRX.US,D,20230606,000000,20.82,22.19,20.405,22.15,304219,0
+QTRX.US,D,20230607,000000,22.3,23.14,22.11,22.51,429177,0
+QTRX.US,D,20230608,000000,22.49,23.35,22.16,23.09,336955,0
+QTRX.US,D,20230609,000000,23.1,23.64,22.64,23,222988,0
+QTRX.US,D,20230612,000000,23.02,23.755,22.47,22.5,354182,0
+QTRX.US,D,20230613,000000,22.56,23.74,22.47,23,387362,0
+QTRX.US,D,20230614,000000,22.96,22.99,22.17,22.72,226494,0
+QTRX.US,D,20230615,000000,22.64,23.15,22.4,23.1,265567,0
+QTRX.US,D,20230616,000000,23.46,23.57,22.3625,22.57,356707,0
+QTRX.US,D,20230620,000000,22.39,24,22.39,23.65,345205,0
+QTRX.US,D,20230621,000000,23.41,23.77,22.77,23.27,403487,0
+QTRX.US,D,20230622,000000,23.19,23.6,22.5,23.23,259936,0
+QTRX.US,D,20230623,000000,22.79,22.89,21.83,22.43,658776,0
+QTRX.US,D,20230626,000000,22.865,23.38,22.3,22.82,289623,0
+QTRX.US,D,20230627,000000,22.84,23.07,22.4089,22.64,278242,0
+QTRX.US,D,20230628,000000,22.67,23.49,22.53,22.69,403111,0
+QTRX.US,D,20230629,000000,22.67,23.89,22.35,23.22,290570,0
+QTRX.US,D,20230630,000000,23.51,24.1393,22.45,22.55,570648,0
+QTRX.US,D,20230703,000000,22.4,22.501,21.39,21.82,307693,0
+QTRX.US,D,20230705,000000,21.79,21.975,21.22,21.5,312156,0
+QTRX.US,D,20230706,000000,20.99,21.48,20.57,21.15,478155,0
+QTRX.US,D,20230707,000000,21.46,24.025,21.3,24.02,736168,0
+QTRX.US,D,20230710,000000,24.02,24.91,24.02,24.53,492169,0
+QTRX.US,D,20230711,000000,24.56,25.3428,24.35,24.45,322810,0
+QTRX.US,D,20230712,000000,24.99,25.36,24.21,24.7,229641,0
+QTRX.US,D,20230713,000000,24.89,25,24.46,24.65,176557,0
+QTRX.US,D,20230714,000000,24.69,24.79,23.715,23.85,239709,0
+QTRX.US,D,20230717,000000,23.82,23.8899,22.59,22.7,505834,0
+QTRX.US,D,20230718,000000,23.03,24.45,22.95,24.35,329224,0
+QTRX.US,D,20230719,000000,24.6,25.67,24.51,24.72,346992,0
+QTRX.US,D,20230720,000000,24.63,24.83,23.66,23.85,203528,0
+QTRX.US,D,20230721,000000,24.08,24.83,23.74,24.65,232728,0
+QTRX.US,D,20230724,000000,24.58,24.72,23.18,23.45,232499,0
+QTRX.US,D,20230725,000000,23.34,24.28,23.09,23.3,406242,0
+QTRX.US,D,20230726,000000,23.25,23.78,23.18,23.48,215603,0
+QTRX.US,D,20230727,000000,23.62,23.99,22.71,22.88,173605,0
+QTRX.US,D,20230728,000000,23.15,23.43,23.03,23.34,151526,0
+QTRX.US,D,20230731,000000,23.45,25.19,23.24,24.84,597716,0
+QTRX.US,D,20230801,000000,24.63,25.25,24.14,24.94,286584,0
+QTRX.US,D,20230802,000000,24.58,24.6956,23.37,23.78,215185,0
+QTRX.US,D,20230803,000000,23.62,23.62,21.1743,22.43,1132476,0
+QTRX.US,D,20230804,000000,22.52,23.23,22.48,22.88,224180,0
+QTRX.US,D,20230807,000000,22.86,22.86,21.195,21.73,450151,0
+QTRX.US,D,20230808,000000,25.4,28.77,24.83,25.4,1102225,0
+QTRX.US,D,20230809,000000,25.62,26.72,25.57,25.86,607274,0
+QTRX.US,D,20230810,000000,25.98,26.27,23.9,24.18,456678,0
+QTRX.US,D,20230811,000000,24.02,25.86,24.02,25.05,512949,0
+QTRX.US,D,20230814,000000,24.89,25.59,24.5,25.38,244025,0
+QTRX.US,D,20230815,000000,25.26,26.71,25.0253,26.63,360499,0
+QTRX.US,D,20230816,000000,26.59,26.65,25.66,25.66,315979,0
+QTRX.US,D,20230817,000000,25.66,25.98,23.6,23.9,393253,0
+QTRX.US,D,20230818,000000,23.62,24.67,23.502,24.51,299654,0
+QTRX.US,D,20230821,000000,24.38,24.64,23.89,24.32,198161,0
+QTRX.US,D,20230822,000000,24.4,24.735,23.51,24.04,214533,0
+QTRX.US,D,20230823,000000,24.21,25.03,24.21,24.97,215545,0
+QTRX.US,D,20230824,000000,24.95,24.95,24.0113,24.6,176963,0
+QTRX.US,D,20230825,000000,24.64,25,24.28,24.8,138494,0
+QTRX.US,D,20230828,000000,25.04,25.645,24.607,25.2,267488,0
+QTRX.US,D,20230829,000000,25.11,25.81,23.74,25.39,331654,0
+QTRX.US,D,20230830,000000,25.26,26.42,25.255,26.4,347376,0
+QTRX.US,D,20230831,000000,26.37,27.23,26.28,26.8,303301,0
+QTRX.US,D,20230901,000000,26.93,27.451,26.58,26.97,277307,0
+QTRX.US,D,20230905,000000,26.7,26.77,25.92,25.93,163437,0
+QTRX.US,D,20230906,000000,26.05,26.41,25.405,26.4,197592,0
+QTRX.US,D,20230907,000000,26.25,26.25,24.86,25.24,275521,0
+QTRX.US,D,20230908,000000,25.24,25.445,24.5,24.53,158239,0
+QTRX.US,D,20230911,000000,24.71,24.71,24.09,24.32,298008,0
+QTRX.US,D,20230912,000000,25.15,26.34,25.05,25.53,425875,0
+QTRX.US,D,20230913,000000,25.37,25.975,24.96,25.68,364708,0
+QTRX.US,D,20230914,000000,25.86,26.96,25.7,26.53,320309,0
+QTRX.US,D,20230915,000000,26.49,26.69,25.19,25.73,394892,0
+QTRX.US,D,20230918,000000,25.64,26.42,25.065,25.95,718277,0
+QTRX.US,D,20230919,000000,25.94,26.2657,25.245,25.97,379434,0
+QTRX.US,D,20230920,000000,26.22,26.55,25.52,25.58,294745,0
+QTRX.US,D,20230921,000000,25.19,25.3,24.48,24.98,301679,0
+QTRX.US,D,20230922,000000,25.05,26.035,24.89,25.01,239546,0
+QTRX.US,D,20230925,000000,26.06,26.9,25.14,25.94,474527,0
+QTRX.US,D,20230926,000000,26.05,26.87,25.53,25.56,327980,0
+QTRX.US,D,20230927,000000,26.51,28.08,26.21,27.39,802502,0
+QTRX.US,D,20230928,000000,27.43,28,27.16,27.96,361791,0
+QTRX.US,D,20230929,000000,28.33,28.4,27.06,27.14,397482,0
+QTRX.US,D,20231002,000000,27.65,27.6737,26.41,26.71,565636,0
+QTRX.US,D,20231003,000000,26.43,27.44,26.31,26.74,438204,0
+QTRX.US,D,20231004,000000,26.76,26.8,25.88,26.22,289144,0
+QTRX.US,D,20231005,000000,26.08,26.305,24.52,25.87,470716,0
+QTRX.US,D,20231006,000000,25.53,27.34,25.53,26.85,323370,0
+QTRX.US,D,20231009,000000,26.48,26.81,25.86,26.23,198103,0
+QTRX.US,D,20231010,000000,26.22,27.06,26.04,26.07,331419,0
+QTRX.US,D,20231011,000000,26.11,26.3187,22.16,23.01,877754,0
+QTRX.US,D,20231012,000000,22.95,22.95,20.4,20.46,679191,0
+QTRX.US,D,20231013,000000,20.78,21.09,20.07,20.47,387682,0
+QTRX.US,D,20231016,000000,20.52,21.1,19.9,20.6,268592,0
+QTRX.US,D,20231017,000000,19.87,20.63,19.61,20.32,556090,0
+QTRX.US,D,20231018,000000,20.21,20.42,19.6647,19.75,386601,0
+QTRX.US,D,20231019,000000,19.75,20.16,19.42,19.9,237278,0
+QTRX.US,D,20231020,000000,19.98,20.04,19.35,19.54,221755,0
+QTRX.US,D,20231023,000000,19.59,20.47,19.5,19.88,297543,0
+QTRX.US,D,20231024,000000,20.25,22.27,20.16,21.94,738725,0
+QTRX.US,D,20231025,000000,21.51,21.7,20.78,21.1,465261,0
+QTRX.US,D,20231026,000000,21.31,21.52,20.935,21.14,332895,0
+QTRX.US,D,20231027,000000,21.19,21.25,19.84,20.5,347256,0
+QTRX.US,D,20231030,000000,20.81,20.86,20.12,20.57,162889,0
+QTRX.US,D,20231031,000000,20.54,21.79,20.54,21.72,316285,0
+QTRX.US,D,20231101,000000,21.64,21.8,21.135,21.44,357050,0
+QTRX.US,D,20231102,000000,21.92,22.75,21.92,22.29,251751,0
+QTRX.US,D,20231103,000000,22.56,23.47,22.56,22.92,278282,0
+QTRX.US,D,20231106,000000,22.71,22.9525,21.96,22.06,340719,0
+QTRX.US,D,20231107,000000,22.52,25.67,21.94,22.54,574724,0
+QTRX.US,D,20231108,000000,22.57,22.99,21.45,22.08,403578,0
+QTRX.US,D,20231109,000000,22.21,22.4,20.43,20.48,336670,0
+QTRX.US,D,20231110,000000,20.48,20.83,19.74,20.5,381874,0
+QTRX.US,D,20231113,000000,20.5,20.72,20.03,20.7,204153,0
+QTRX.US,D,20231114,000000,21.89,22.67,21.88,22.66,455997,0
+QTRX.US,D,20231115,000000,22.63,23.13,22.27,22.27,301667,0
+QTRX.US,D,20231116,000000,22.47,22.89,21.62,21.9,184643,0
+QTRX.US,D,20231117,000000,22.19,22.51,21.68,22.45,250504,0
+QTRX.US,D,20231120,000000,22.57,23.5,22.57,23.18,234930,0
+QTRX.US,D,20231121,000000,23.21,23.77,22.905,23.59,293608,0
+QTRX.US,D,20231122,000000,23.99,24.4,23.53,24.17,287664,0
+QTRX.US,D,20231124,000000,24.11,24.67,24.11,24.5,97823,0
+QTRX.US,D,20231127,000000,24.33,24.45,23.89,24.03,197108,0
+QTRX.US,D,20231128,000000,24.1,24.1,23.1601,23.74,378292,0
+QTRX.US,D,20231129,000000,23.95,24.65,23.95,24.01,355375,0
+QTRX.US,D,20231130,000000,24.13,24.74,23.27,23.97,393488,0
+QTRX.US,D,20231201,000000,23.71,25.84,23.615,25.38,668970,0
+QTRX.US,D,20231204,000000,25.81,26.2,24.14,24.64,966788,0
+QTRX.US,D,20231205,000000,24.35,24.51,23.29,23.6,251338,0
+QTRX.US,D,20231206,000000,24.02,24.13,22.98,23.2,411126,0
+QTRX.US,D,20231207,000000,23.11,23.15,22.7,22.75,378904,0
+QTRX.US,D,20231208,000000,22.66,23.34,22.555,23.04,363211,0
+QTRX.US,D,20231211,000000,22.95,23.35,22.46,22.95,381028,0
+QTRX.US,D,20231212,000000,23.02,23.23,22.3,23.04,467217,0
+QTRX.US,D,20231213,000000,23.01,25.14,22.75,25.06,476281,0
+QTRX.US,D,20231214,000000,25.6,26.4351,24.99,25.21,327280,0
+QTRX.US,D,20231215,000000,25.43,25.43,24.35,25.03,543397,0
+QTRX.US,D,20231218,000000,25.21,26.39,25.065,26.21,437491,0
+QTRX.US,D,20231219,000000,26.56,27.93,26.28,27.71,297909,0
+QTRX.US,D,20231220,000000,27.74,27.95,26.47,26.85,362181,0
+QTRX.US,D,20231221,000000,27.23,27.96,27.12,27.63,277004,0
+QTRX.US,D,20231222,000000,27.6,28.24,26.88,27.27,272097,0
+QTRX.US,D,20231226,000000,27.66,28.25,27.42,28.2,197131,0
+QTRX.US,D,20231227,000000,28.24,28.35,27.76,28.22,171166,0
+QTRX.US,D,20231228,000000,28.07,28.71,28,28.66,252123,0
+QTRX.US,D,20231229,000000,28.68,28.78,27.105,27.34,454826,0
+QTRX.US,D,20240102,000000,26.91,27.8,26.4,27.15,247976,0
+QTRX.US,D,20240103,000000,26.91,26.91,25.61,25.89,329991,0
+QTRX.US,D,20240104,000000,25.85,27.49,25.43,25.43,246926,0
+QTRX.US,D,20240105,000000,25.09,25.71,24.71,25.57,248110,0
+QTRX.US,D,20240108,000000,25.72,26.35,25.2,26.23,231567,0
+QTRX.US,D,20240109,000000,25.9,27.13,25.8,26.13,217715,0
+QTRX.US,D,20240110,000000,26.2,26.61,25.37,26.36,185906,0
+QTRX.US,D,20240111,000000,26.55,26.79,23.81,23.96,459493,0
+QTRX.US,D,20240112,000000,24.28,24.81,22.61,22.91,636951,0
+QTRX.US,D,20240116,000000,22.75,23.47,22.18,22.9,318650,0
+QTRX.US,D,20240117,000000,22.48,22.8418,21.85,22.27,297281,0
+QTRX.US,D,20240118,000000,22.23,22.4,21.71,22.12,293162,0
+QTRX.US,D,20240119,000000,22.3,22.64,21.84,22.39,265692,0
+QTRX.US,D,20240122,000000,22.73,23.245,22.15,22.82,194590,0
+QTRX.US,D,20240123,000000,23.18,23.64,22.49,23.61,348105,0
+QTRX.US,D,20240124,000000,24.15,24.2947,23.01,23.3,274621,0
+QTRX.US,D,20240125,000000,23.8,23.835,23.35,23.38,248594,0
+QTRX.US,D,20240126,000000,23.63,23.94,23.33,23.56,209398,0
+QTRX.US,D,20240129,000000,23.56,23.98,23.3408,23.62,233632,0
+QTRX.US,D,20240130,000000,23.48,23.6,22.61,22.91,254342,0
+QTRX.US,D,20240131,000000,22.98,23.18,22.06,22.09,245220,0
+QTRX.US,D,20240201,000000,22.61,23.4,22.5,23.13,365801,0
+QTRX.US,D,20240202,000000,22.61,23.18,22.13,23.1,367244,0
+QTRX.US,D,20240205,000000,22.77,23.7,22.55,23.44,258623,0
+QTRX.US,D,20240206,000000,23.57,24.04,23.39,24.01,229343,0
+QTRX.US,D,20240207,000000,24.07,24.07,23.47,23.77,151370,0
+QTRX.US,D,20240208,000000,23.69,24.46,23.4722,24.35,206101,0
+QTRX.US,D,20240209,000000,24.48,24.65,23.91,24.28,388820,0
+QTRX.US,D,20240212,000000,24.26,24.48,23.732,24.44,346054,0
+QTRX.US,D,20240213,000000,23,24.51,22.34,23.96,561616,0
+QTRX.US,D,20240214,000000,24.35,25.025,23.96,24.68,309644,0
+QTRX.US,D,20240215,000000,24.82,26.6,24.82,26.23,424838,0
+QTRX.US,D,20240216,000000,25.89,26.59,25.74,26.2,262972,0
+QTRX.US,D,20240220,000000,25.92,26.24,25.54,26.07,285286,0
+QTRX.US,D,20240221,000000,25.89,25.98,25.37,25.78,301068,0
+QTRX.US,D,20240222,000000,25.9,26.54,24.99,25.51,365281,0
+QTRX.US,D,20240223,000000,25.51,25.755,24.81,24.87,262645,0
+QTRX.US,D,20240226,000000,24.89,25.5,24.73,25.09,577304,0
+QTRX.US,D,20240227,000000,25.16,25.16,23.545,24.17,482924,0
+QTRX.US,D,20240228,000000,24.09,24.19,23.24,23.48,315865,0
+QTRX.US,D,20240229,000000,23.87,24.436,23.52,23.96,390455,0
+QTRX.US,D,20240301,000000,22.94,27.39,22.5769,27,767886,0
+QTRX.US,D,20240304,000000,28,28.46,26.905,28.07,574959,0
+QTRX.US,D,20240305,000000,27.88,28.94,27.2,28.21,361776,0
+QTRX.US,D,20240306,000000,28.5,28.69,27.41,28.28,391428,0
+QTRX.US,D,20240307,000000,28.34,28.49,27.43,28.05,199852,0
+QTRX.US,D,20240308,000000,28.54,29.7,26.24,26.54,422536,0
+QTRX.US,D,20240311,000000,26.41,27.07,26.22,26.35,203804,0
+QTRX.US,D,20240312,000000,26.38,26.85,26.08,26.81,157204,0
+QTRX.US,D,20240313,000000,26.76,27.54,26.19,26.31,176351,0
+QTRX.US,D,20240314,000000,25.95,26.51,25.95,26.38,224771,0
+QTRX.US,D,20240315,000000,26.34,26.78,25.985,26.55,408734,0
+QTRX.US,D,20240318,000000,26.58,27.05,25.9,26.58,381273,0
+QTRX.US,D,20240319,000000,26.34,27.11,25.68,26.96,304596,0
+QTRX.US,D,20240320,000000,26.9,27.37,24.6,25.39,293498,0
+QTRX.US,D,20240321,000000,25.44,26.18,24.09,24.22,435998,0
+QTRX.US,D,20240322,000000,24.02,24.87,23.06,23.33,439385,0
+QTRX.US,D,20240325,000000,23.46,24.05,22.42,22.47,328899,0
+QTRX.US,D,20240326,000000,22.62,22.62,21.53,21.9,798201,0
+QTRX.US,D,20240327,000000,22.3,23.19,21.5429,22.93,438185,0
+QTRX.US,D,20240328,000000,22.93,23.94,22.64,23.56,414961,0
+QTRX.US,D,20240401,000000,23.5,23.86,23.1325,23.78,302520,0
+QTRX.US,D,20240402,000000,23.27,23.62,21.746,21.81,336555,0
+QTRX.US,D,20240403,000000,21.87,22.24,21.21,21.96,383581,0
+QTRX.US,D,20240404,000000,22.22,22.59,21.25,21.6,354433,0
+QTRX.US,D,20240405,000000,21.56,22.15,21.37,21.48,161242,0
+QTRX.US,D,20240408,000000,21.51,21.7131,21.14,21.32,175923,0
+QTRX.US,D,20240409,000000,21.34,21.89,21.14,21.71,295332,0
+QTRX.US,D,20240410,000000,21,21.1994,20.01,20.29,404937,0
+QTRX.US,D,20240411,000000,20.56,20.65,19.91,19.95,315294,0
+QTRX.US,D,20240412,000000,19.53,19.71,18.165,18.37,458660,0
+QTRX.US,D,20240415,000000,18.44,18.44,16.67,17.15,664818,0
+QTRX.US,D,20240416,000000,17.08,17.08,15.91,15.94,699448,0
+QTRX.US,D,20240417,000000,15.75,16.76,15.7,15.75,481085,0
+QTRX.US,D,20240418,000000,15.6,16.5,15.33,15.79,363272,0
+QTRX.US,D,20240419,000000,15.73,16.33,15.57,15.85,294602,0
+QTRX.US,D,20240422,000000,15.95,16.59,15.67,16.3,385154,0
+QTRX.US,D,20240423,000000,16.13,17.075,16.07,16.1,409256,0
+QTRX.US,D,20240424,000000,15.98,16.1,15.43,16.04,386796,0
+QTRX.US,D,20240425,000000,15.66,16.12,15.4214,15.59,291841,0
+QTRX.US,D,20240426,000000,15.64,16.01,15.52,15.56,258697,0
+QTRX.US,D,20240429,000000,15.64,16.319,15.56,15.58,640247,0
+QTRX.US,D,20240430,000000,15.47,16.26,15.32,16.12,478277,0
+QTRX.US,D,20240501,000000,16.04,17.23,15.96,16.49,427480,0
+QTRX.US,D,20240502,000000,16.66,17.21,16.22,16.92,288295,0
+QTRX.US,D,20240503,000000,17.19,17.67,16.67,17.02,367415,0
+QTRX.US,D,20240506,000000,17.13,17.35,16.74,16.8,279136,0
+QTRX.US,D,20240507,000000,16.86,17.68,16.64,17.36,599299,0
+QTRX.US,D,20240508,000000,17.35,17.55,14.255,16.51,998103,0
+QTRX.US,D,20240509,000000,16.62,17.84,16.58,17.12,658074,0
+QTRX.US,D,20240510,000000,17.1,17.35,16.59,16.68,498776,0
+QTRX.US,D,20240513,000000,16.95,17.505,16.84,16.86,309105,0
+QTRX.US,D,20240514,000000,16.98,17.67,16.8,16.82,328457,0
+QTRX.US,D,20240515,000000,17.78,18.17,16.89,17.88,467727,0
+QTRX.US,D,20240516,000000,17.9,17.99,17.26,17.35,297152,0
+QTRX.US,D,20240517,000000,17.42,17.62,17,17.34,246396,0
+QTRX.US,D,20240520,000000,17.38,17.475,17.06,17.22,173098,0
+QTRX.US,D,20240521,000000,17.1,17.1799,16.65,16.78,220381,0
+QTRX.US,D,20240522,000000,16.68,17.21,16.58,16.93,242323,0
+QTRX.US,D,20240523,000000,16.76,16.86,16.25,16.56,294709,0
+QTRX.US,D,20240524,000000,16.56,16.7099,16.12,16.42,217847,0
+QTRX.US,D,20240528,000000,16.63,17.08,16.42,16.52,274425,0
+QTRX.US,D,20240529,000000,16.12,16.43,15.85,16.18,358359,0
+QTRX.US,D,20240530,000000,16.22,16.53,15.98,16.32,325303,0
+QTRX.US,D,20240531,000000,16.5,16.5,15.95,15.97,375349,0
+QTRX.US,D,20240603,000000,16.29,16.81,15.46,15.51,522515,0
+QTRX.US,D,20240604,000000,15.58,15.94,15.445,15.47,320807,0
+QTRX.US,D,20240605,000000,15.56,15.79,15.01,15.36,465868,0
+QTRX.US,D,20240606,000000,15.36,15.83,15.27,15.62,372037,0
+QTRX.US,D,20240607,000000,15.9,17.03,15.35,17,480644,0
+QTRX.US,D,20240610,000000,16.74,18.17,16.47,18.1,954000,0
+QTRX.US,D,20240611,000000,17.81,18.52,17.4422,18.15,654187,0
+QTRX.US,D,20240612,000000,18.88,19.175,17.44,17.77,614135,0
+QTRX.US,D,20240613,000000,17.77,18.02,14.52,14.52,1181557,0
+QTRX.US,D,20240614,000000,14.36,14.455,13.09,13.32,1089156,0
+QTRX.US,D,20240617,000000,13.24,14.32,13.1,14.05,764149,0
+QTRX.US,D,20240618,000000,14.02,14.44,13.71,13.78,402321,0
+QTRX.US,D,20240620,000000,13.51,14.43,13.14,13.41,517198,0
+QTRX.US,D,20240621,000000,13.41,13.69,12.81,12.83,570300,0
+QTRX.US,D,20240624,000000,12.84,12.97,12.515,12.8,377551,0
+QTRX.US,D,20240625,000000,13.02,13.02,12.5475,12.68,265009,0
+QTRX.US,D,20240626,000000,12.53,12.85,12.22,12.26,362905,0
+QTRX.US,D,20240627,000000,12.27,13.09,11.83,13,684198,0
+QTRX.US,D,20240628,000000,13,13.26,12.65,13.21,667894,0
+QTRX.US,D,20240701,000000,13.23,13.7,12.4,12.68,461697,0
+QTRX.US,D,20240702,000000,12.72,12.85,12.28,12.72,294395,0
+QTRX.US,D,20240703,000000,12.89,13,12.34,12.52,246103,0
+QTRX.US,D,20240705,000000,12.45,12.57,12.07,12.23,208009,0
+QTRX.US,D,20240708,000000,12.3,12.4907,11.82,12.23,364511,0
+QTRX.US,D,20240709,000000,12.19,12.66,11.83,12.65,362250,0
+QTRX.US,D,20240710,000000,12.8,13.45,12.76,13.28,371193,0
+QTRX.US,D,20240711,000000,13.58,14.33,13.57,14.08,365642,0
+QTRX.US,D,20240712,000000,14.47,15.185,14.3,14.49,379489,0
+QTRX.US,D,20240715,000000,14.57,15.18,14.5,15.08,317252,0
+QTRX.US,D,20240716,000000,15.1,16.74,15.1,16.36,790416,0
+QTRX.US,D,20240717,000000,16,16.31,15.27,15.76,781597,0
+QTRX.US,D,20240718,000000,15.59,15.84,14.75,14.94,506632,0
+QTRX.US,D,20240719,000000,14.87,14.87,14.15,14.4,363758,0
+QTRX.US,D,20240722,000000,14.53,15.05,14.21,14.89,295810,0
+QTRX.US,D,20240723,000000,14.79,15.595,14.62,15.23,292621,0
+QTRX.US,D,20240724,000000,15.15,15.82,14.88,15.33,487278,0
+QTRX.US,D,20240725,000000,15.27,15.97,14.85,15.27,282447,0
+QTRX.US,D,20240726,000000,15.62,15.92,15.34,15.56,257549,0
+QTRX.US,D,20240729,000000,16.01,16.01,14.17,14.53,436808,0
+QTRX.US,D,20240730,000000,14.62,15.18,14.58,14.85,243934,0
+QTRX.US,D,20240731,000000,14.97,15.44,14.73,14.76,219569,0
+QTRX.US,D,20240801,000000,14.75,14.99,13.85,14.05,382095,0
+QTRX.US,D,20240802,000000,13.35,14,12.51,13.93,332168,0
+QTRX.US,D,20240805,000000,12.5,13.43,12.42,13.42,429993,0
+QTRX.US,D,20240806,000000,13.44,13.8,13.12,13.32,175509,0
+QTRX.US,D,20240807,000000,13.66,13.906,12.52,12.62,520212,0
+QTRX.US,D,20240808,000000,12.65,13.16,12.15,12.82,683844,0
+QTRX.US,D,20240809,000000,11.07,12.345,10.5,10.92,1575660,0
+QTRX.US,D,20240812,000000,10.91,11.45,10.68,11.27,475628,0
+QTRX.US,D,20240813,000000,11.28,11.56,10.74,11.14,723312,0
+QTRX.US,D,20240814,000000,11.15,11.25,10.8493,11.22,605016,0
+QTRX.US,D,20240815,000000,11.45,11.48,11.05,11.35,512006,0
+QTRX.US,D,20240816,000000,12.09,12.5296,11.91,12.4,820058,0
+QTRX.US,D,20240819,000000,12.38,13.38,12.3,13.35,470211,0
+QTRX.US,D,20240820,000000,13.3,13.635,13.02,13.22,534923,0
+QTRX.US,D,20240821,000000,13.34,13.63,13.095,13.15,355023,0
+QTRX.US,D,20240822,000000,13.19,13.235,12.76,12.83,221152,0
+QTRX.US,D,20240823,000000,12.97,13.5259,12.68,13.5,231593,0
+QTRX.US,D,20240826,000000,13.63,13.73,13.23,13.68,350275,0
+QTRX.US,D,20240827,000000,13.54,13.93,13.025,13.41,302844,0
+QTRX.US,D,20240828,000000,13.37,13.45,13,13.14,266212,0
+QTRX.US,D,20240829,000000,13.29,13.43,13.01,13.24,178010,0
+QTRX.US,D,20240830,000000,13.34,13.54,13.03,13.03,288103,0
+QTRX.US,D,20240903,000000,12.69,13.205,12.2,12.23,386793,0
+QTRX.US,D,20240904,000000,12.22,12.77,12.11,12.31,240176,0
+QTRX.US,D,20240905,000000,12.42,12.58,12.06,12.25,220951,0
+QTRX.US,D,20240906,000000,12.26,12.74,11.87,11.99,261595,0
+QTRX.US,D,20240909,000000,11.93,12.6354,11.91,11.99,345806,0
+QTRX.US,D,20240910,000000,12.01,12.31,11.69,11.95,428999,0
+QTRX.US,D,20240911,000000,11.87,12.115,11.53,12.07,330537,0
+QTRX.US,D,20240912,000000,12.15,12.52,11.815,12.49,310750,0
+QTRX.US,D,20240913,000000,12.63,13.04,12.52,12.82,359858,0
+QTRX.US,D,20240916,000000,12.87,13.03,12.5,12.97,320624,0
+QTRX.US,D,20240917,000000,13.17,13.3,12.76,13.2,376178,0
+QTRX.US,D,20240918,000000,13.74,14.39,13.03,14.14,757571,0
+QTRX.US,D,20240919,000000,14.56,15.855,14.18,15.49,721443,0
+QTRX.US,D,20240920,000000,15.34,15.41,14.53,14.54,602087,0
+QTRX.US,D,20240923,000000,14.55,14.765,13.88,13.89,308612,0
+QTRX.US,D,20240924,000000,13.87,14,13.711,13.88,486643,0
+QTRX.US,D,20240925,000000,13.87,14.04,13.03,13.15,476650,0
+QTRX.US,D,20240926,000000,13.14,13.51,12.57,12.98,883714,0
+QTRX.US,D,20240927,000000,13.18,13.335,12.21,12.73,535543,0
+QTRX.US,D,20240930,000000,12.63,13.33,12.49,12.96,262513,0
+QTRX.US,D,20241001,000000,12.88,13.1672,12.32,12.5,218538,0
+QTRX.US,D,20241002,000000,12.6,12.75,12.26,12.5,160183,0
+QTRX.US,D,20241003,000000,12.3,12.39,11.88,11.89,336671,0
+QTRX.US,D,20241004,000000,11.9,12.3,11.57,11.9,358062,0
+QTRX.US,D,20241007,000000,11.8,11.8,11.2,11.35,279779,0
+QTRX.US,D,20241008,000000,11.32,11.67,11.16,11.44,285267,0
+QTRX.US,D,20241009,000000,11.41,11.67,11.22,11.39,252615,0
+QTRX.US,D,20241010,000000,11.22,11.27,10.96,11.06,317428,0
+QTRX.US,D,20241011,000000,11.05,11.91,11,11.76,417560,0
+QTRX.US,D,20241014,000000,11.7,12.23,11.6425,12.23,314331,0
+QTRX.US,D,20241015,000000,12.2,12.77,12.085,12.48,306429,0
+QTRX.US,D,20241016,000000,12.69,12.97,12.42,12.81,426318,0
+QTRX.US,D,20241017,000000,12.76,12.86,12.255,12.41,303545,0
+QTRX.US,D,20241018,000000,12.5,12.85,12.45,12.78,221776,0
+QTRX.US,D,20241021,000000,12.7,12.7,12.17,12.34,279671,0
+QTRX.US,D,20241022,000000,12.19,12.53,12.15,12.52,254464,0
+QTRX.US,D,20241023,000000,12.46,12.46,12.05,12.28,370229,0
+QTRX.US,D,20241024,000000,12.4,12.48,12.07,12.21,564307,0
+QTRX.US,D,20241025,000000,12.35,12.86,12.2,12.47,624899,0
+QTRX.US,D,20241028,000000,12.7,13.03,12.28,12.56,298505,0
+QTRX.US,D,20241029,000000,12.43,13.44,12.3,13.19,237369,0
+QTRX.US,D,20241030,000000,12.96,13.73,12.8247,13.36,289617,0
+QTRX.US,D,20241031,000000,13.36,13.39,12.925,13.215,332968,0
+QTRX.US,D,20241101,000000,13.39,13.74,13.24,13.43,380680,0
+QTRX.US,D,20241104,000000,13.43,13.935,12.8,13.85,401491,0
+QTRX.US,D,20241105,000000,13.7,14.75,13.49,14.52,403332,0
+QTRX.US,D,20241106,000000,14.98,15.42,14.73,15.39,702754,0
+QTRX.US,D,20241107,000000,15.35,15.48,15.01,15.09,273056,0
+QTRX.US,D,20241108,000000,14.94,15.21,14.72,15.1,332260,0
+QTRX.US,D,20241111,000000,15.3,15.67,15.01,15.31,775733,0
+QTRX.US,D,20241112,000000,15.05,15.325,14.71,15.17,336084,0
+QTRX.US,D,20241113,000000,15.15,15.46,12.05,12.4,1150450,0
+QTRX.US,D,20241114,000000,12.41,12.52,11.55,11.92,685472,0
+QTRX.US,D,20241115,000000,11.98,11.98,11.22,11.44,555932,0
+QTRX.US,D,20241118,000000,11.42,11.65,11.03,11.18,429968,0
+QTRX.US,D,20241119,000000,11.08,11.435,10.94,11.06,342778,0
+QTRX.US,D,20241120,000000,11,11.2,10.87,11.02,561464,0
+QTRX.US,D,20241121,000000,11.13,11.795,10.82,11.72,417579,0
+QTRX.US,D,20241122,000000,11.8,12.12,11.58,11.75,256544,0
+QTRX.US,D,20241125,000000,11.95,12.605,11.95,12.42,462512,0
+QTRX.US,D,20241126,000000,12.31,12.56,12.02,12.06,437409,0
+QTRX.US,D,20241127,000000,12.24,12.53,12.24,12.47,141647,0
+QTRX.US,D,20241129,000000,12.55,12.55,12.19,12.33,95609,0
+QTRX.US,D,20241202,000000,12.32,12.72,12.31,12.54,244367,0
+QTRX.US,D,20241203,000000,12.38,12.515,11.78,11.78,322201,0
+QTRX.US,D,20241204,000000,11.69,13.005,11.52,12.77,362346,0
+QTRX.US,D,20241205,000000,12.85,12.9397,11.63,11.67,277628,0
+QTRX.US,D,20241206,000000,11.77,12.1961,11.7,11.97,214426,0
+QTRX.US,D,20241209,000000,12.04,12.35,11.91,12.11,325710,0
+QTRX.US,D,20241210,000000,12.13,12.225,11.54,11.78,348570,0
+QTRX.US,D,20241211,000000,11.86,11.86,11.53,11.53,247535,0
+QTRX.US,D,20241212,000000,11.37,11.575,11.1,11.16,309481,0
+QTRX.US,D,20241213,000000,11.1,11.1,10.38,10.68,380989,0
+QTRX.US,D,20241216,000000,10.46,11.44,10.285,11.41,690660,0
+QTRX.US,D,20241217,000000,11.44,11.51,10.98,11.11,464012,0
+QTRX.US,D,20241218,000000,11.25,11.4425,9.99,10.33,777837,0
+QTRX.US,D,20241219,000000,10.38,10.495,9.94,9.99,600254,0
+QTRX.US,D,20241220,000000,9.87,10.75,9.87,10.5,547647,0
+QTRX.US,D,20241223,000000,10.5,10.79,10.41,10.65,711319,0
+QTRX.US,D,20241224,000000,10.62,10.67,10.38,10.52,124159,0
+QTRX.US,D,20241226,000000,10.45,11.23,10.42,11.07,319442,0
+QTRX.US,D,20241227,000000,11,11.12,10.61,11.06,456337,0
+QTRX.US,D,20241230,000000,10.95,11.0462,10.66,10.9,241592,0
+QTRX.US,D,20241231,000000,10.99,11.09,10.42,10.63,356464,0
+QTRX.US,D,20250102,000000,10.86,11.14,10.68,10.76,264062,0
+QTRX.US,D,20250103,000000,10.94,12.22,10.84,12.08,364448,0
+QTRX.US,D,20250106,000000,12.04,12.4063,11.76,11.87,361671,0
+QTRX.US,D,20250107,000000,11.86,12.2102,11.33,11.79,315703,0
+QTRX.US,D,20250108,000000,11.73,11.76,11.385,11.73,357166,0
+QTRX.US,D,20250110,000000,10.88,10.895,9.16,9.42,2617116,0
+QTRX.US,D,20250113,000000,9.2,10.01,8.91,9.11,1280331,0
+QTRX.US,D,20250114,000000,10.17,10.39,8.46,8.57,1763947,0
+QTRX.US,D,20250115,000000,8.85,9.19,8.21,8.62,1925457,0
+QTRX.US,D,20250116,000000,8.62,8.94,8.29,8.82,1068295,0
+QTRX.US,D,20250117,000000,8.99,9.18,8.7,8.87,1280057,0
+QTRX.US,D,20250121,000000,9,9.846,8.93,9.72,996906,0
+QTRX.US,D,20250122,000000,9.91,10.205,9.45,10.02,1845059,0
+QTRX.US,D,20250123,000000,9.84,10.275,9.51,10.21,973826,0
+QTRX.US,D,20250124,000000,10.04,10.13,9.56,9.57,744260,0
+QTRX.US,D,20250127,000000,9.46,9.99,9.24,9.58,750702,0
+QTRX.US,D,20250128,000000,9.59,9.83,9.3,9.54,658714,0
+QTRX.US,D,20250129,000000,9.56,9.7,9.27,9.61,640203,0
+QTRX.US,D,20250130,000000,9.74,9.92,9.375,9.56,524954,0
+QTRX.US,D,20250131,000000,9.56,9.78,9.19,9.19,665893,0
+QTRX.US,D,20250203,000000,8.98,9.095,8.63,8.83,587397,0
+QTRX.US,D,20250204,000000,8.61,8.85,8.3502,8.43,844322,0
+QTRX.US,D,20250205,000000,8.34,8.88,8.34,8.66,961876,0
+QTRX.US,D,20250206,000000,8.7,8.81,8.25,8.31,538999,0
+QTRX.US,D,20250207,000000,8.23,8.34,7.96,8.12,494099,0
+QTRX.US,D,20250210,000000,7.95,8.12,7.72,7.83,938895,0
+QTRX.US,D,20250211,000000,7.74,7.95,7.49,7.88,722669,0
+QTRX.US,D,20250212,000000,7.59,7.95,7.525,7.81,642406,0
+QTRX.US,D,20250213,000000,7.9,8.07,7.63,8.06,570869,0
+QTRX.US,D,20250214,000000,8.11,8.29,7.96,8.05,618129,0
+QTRX.US,D,20250218,000000,8.04,8.28,7.645,7.75,350097,0
+QTRX.US,D,20250219,000000,7.66,8.02,7.59,7.81,789335,0
+QTRX.US,D,20250220,000000,7.78,7.85,7.54,7.58,387383,0
+QTRX.US,D,20250221,000000,7.7,7.715,7.415,7.55,527646,0
+QTRX.US,D,20250224,000000,7.55,8.085,7.45,8.06,961686,0
+QTRX.US,D,20250225,000000,8.09,8.1,7.6,7.89,662835,0
+QTRX.US,D,20250226,000000,7.87,8.13,7.79,8.01,469000,0
+QTRX.US,D,20250227,000000,7.97,8.025,7.465,7.48,667495,0
+QTRX.US,D,20250228,000000,7.39,7.74,7.3,7.59,1492853,0
+QTRX.US,D,20250303,000000,7.98,7.98,7.08,7.09,870863,0
+QTRX.US,D,20250304,000000,6.9,7.55,6.8,7.52,735990,0
+QTRX.US,D,20250305,000000,7.5,7.87,7.32,7.65,629884,0
+QTRX.US,D,20250306,000000,7.47,7.78,7.365,7.49,521557,0
+QTRX.US,D,20250307,000000,7.47,7.53,7.28,7.4,839804,0
+QTRX.US,D,20250310,000000,7.285,7.37,7.16,7.28,1262765,0
+QTRX.US,D,20250311,000000,7.37,7.82,7.25,7.6,831838,0
+QTRX.US,D,20250312,000000,7.65,7.725,7.24,7.35,409120,0
+QTRX.US,D,20250313,000000,7.29,7.385,7.08,7.11,438113,0
+QTRX.US,D,20250314,000000,7.23,7.47,7.03,7.06,731276,0
+QTRX.US,D,20250317,000000,7.07,7.4176,7.07,7.28,565395,0
+QTRX.US,D,20250318,000000,6.66,7.18,6.3,7.15,2387948,0
+QTRX.US,D,20250319,000000,7.37,7.5,7.055,7.2,1059696,0
+QTRX.US,D,20250320,000000,7.09,7.45,6.96,7.24,1044652,0
+QTRX.US,D,20250321,000000,7.12,7.4,7.11,7.22,705141,0
+QTRX.US,D,20250324,000000,7.38,7.49,7.18,7.19,528354,0
+QTRX.US,D,20250325,000000,7.15,7.22,6.98,7.02,386109,0
+QTRX.US,D,20250326,000000,7,7.1249,6.61,6.66,587222,0
+QTRX.US,D,20250327,000000,6.67,6.86,6.59,6.77,599441,0
+QTRX.US,D,20250328,000000,6.94,7.26,6.46,6.56,515291,0
+QTRX.US,D,20250331,000000,6.33,6.58,6.16,6.51,485465,0
+QTRX.US,D,20250401,000000,6.8,6.91,6.46,6.665,582741,0
+QTRX.US,D,20250402,000000,6.51,6.895,6.5,6.72,488146,0
+QTRX.US,D,20250403,000000,6.45,6.4552,6.16,6.21,431175,0
+QTRX.US,D,20250404,000000,6.02,6.085,5.62,5.94,986288,0
+QTRX.US,D,20250407,000000,5.61,5.7378,4.87,5.17,1709436,0
+QTRX.US,D,20250408,000000,5.36,5.47,4.775,4.86,905881,0
+QTRX.US,D,20250409,000000,4.76,5.64,4.7,5.59,1780776,0
+QTRX.US,D,20250410,000000,5.41,5.41,4.8,4.81,1102837,0
+QTRX.US,D,20250411,000000,4.77,5.23,4.67,5.2,748973,0
+QTRX.US,D,20250414,000000,5.41,5.73,5.3,5.6,804485,0
+QTRX.US,D,20250415,000000,5.52,5.62,5.145,5.36,688147,0
+QTRX.US,D,20250416,000000,5.25,5.46,5.03,5.16,455546,0
+QTRX.US,D,20250417,000000,5.12,5.305,5.055,5.15,804495,0
+QTRX.US,D,20250421,000000,5.06,5.06,4.815,4.89,519032,0
+QTRX.US,D,20250422,000000,5,5.21,4.97,5.16,676173,0
+QTRX.US,D,20250423,000000,5.4,5.66,5.29,5.34,631050,0
+QTRX.US,D,20250424,000000,5.36,5.61,5.21,5.6,463405,0
+QTRX.US,D,20250425,000000,5.53,5.94,5.36,5.88,618045,0
+QTRX.US,D,20250428,000000,5.91,6.09,5.65,5.78,548324,0
+QTRX.US,D,20250429,000000,5.91,6.44,5.81,6.05,1370241,0
+QTRX.US,D,20250430,000000,5.62,6.01,5.56,5.76,803561,0
+QTRX.US,D,20250501,000000,5.77,5.855,5.53,5.77,622309,0
+QTRX.US,D,20250502,000000,5.88,6.09,5.83,6.015,477565,0
+QTRX.US,D,20250505,000000,5.94,6.01,5.74,5.81,403713,0
+QTRX.US,D,20250506,000000,5.95,5.95,5.34,5.35,412581,0
+QTRX.US,D,20250507,000000,5.57,5.57,5.21,5.36,410093,0
+QTRX.US,D,20250508,000000,5.75,5.75,5.35,5.51,376583,0
+QTRX.US,D,20250509,000000,5.65,5.65,5.26,5.28,348159,0
+QTRX.US,D,20250512,000000,5.5,5.83,5.43,5.73,529984,0
+QTRX.US,D,20250513,000000,5.72,5.8,4.2015,4.64,2717151,0
+QTRX.US,D,20250514,000000,4.63,4.7996,4.05,4.28,1413222,0
+QTRX.US,D,20250515,000000,4.14,4.57,4.07,4.5,713339,0
+QTRX.US,D,20250516,000000,4.51,4.815,4.37,4.79,734602,0
+QTRX.US,D,20250519,000000,4.63,4.89,4.59,4.87,508263,0
+QTRX.US,D,20250520,000000,4.86,5.09,4.73,4.99,706108,0
+QTRX.US,D,20250521,000000,5.03,5.225,4.77,4.81,816487,0
+QTRX.US,D,20250522,000000,4.74,4.93,4.6869,4.83,440972,0
+QTRX.US,D,20250523,000000,4.64,4.885,4.6,4.85,409846,0
+QTRX.US,D,20250527,000000,4.94,5.105,4.8165,5.085,442673,0
+QTRX.US,D,20250528,000000,5.24,5.4,5.17,5.28,779592,0
+QTRX.US,D,20250529,000000,5.35,5.37,5.09,5.235,397791,0
+QTRX.US,D,20250530,000000,5.16,5.285,4.9573,5.2,481543,0
+QTRX.US,D,20250602,000000,5.2,5.475,5.11,5.25,586266,0
+QTRX.US,D,20250603,000000,5.27,5.48,5.1,5.425,686557,0
+QTRX.US,D,20250604,000000,5.47,5.6,5.32,5.58,384928,0
+QTRX.US,D,20250605,000000,5.57,5.57,5.15,5.16,316124,0
+QTRX.US,D,20250606,000000,5.05,5.565,5.02,5.37,800101,0
+QTRX.US,D,20250609,000000,5.48,5.59,4.94,5.06,812969,0
+QTRX.US,D,20250610,000000,5.62,6.61,5.54,6.58,2935137,0
+QTRX.US,D,20250611,000000,6.75,7.03,6.41,6.66,1427431,0
+QTRX.US,D,20250612,000000,6.58,6.6,6.08,6.19,731511,0
+QTRX.US,D,20250613,000000,5.96,6.235,5.85,6.06,569745,0
+QTRX.US,D,20250616,000000,6.41,6.46,6.07,6.17,662726,0
+QTRX.US,D,20250617,000000,6.09,6.37,6.0204,6.14,563604,0
+QTRX.US,D,20250618,000000,6.16,6.76,5.98,6.38,1159425,0
+QTRX.US,D,20250620,000000,6.44,6.53,6.0335,6.12,681395,0
+QTRX.US,D,20250623,000000,6.1,6.3,5.98,6.3,711950,0
+QTRX.US,D,20250624,000000,6.44,6.58,5.62,5.9,1861372,0
+QTRX.US,D,20250625,000000,5.9,6.295,5.71,6.2,615830,0
+QTRX.US,D,20250626,000000,6.21,6.625,6.21,6.57,867312,0
+QTRX.US,D,20250627,000000,6.69,6.85,6.43,6.65,1424774,0
+QTRX.US,D,20250630,000000,6.65,6.79,6.4205,6.65,487686,0
+QTRX.US,D,20250701,000000,6.61,6.94,6.49,6.69,465591,0
+QTRX.US,D,20250702,000000,6.73,7.09,6.7,6.92,431617,0
+QTRX.US,D,20250703,000000,6.85,7.03,6.83,6.98,383527,0
+QTRX.US,D,20250707,000000,6.93,6.969,6.27,6.3,530998,0
+QTRX.US,D,20250708,000000,6.35,6.66,6.35,6.54,603792,0
+QTRX.US,D,20250709,000000,6.34,6.395,5.7,5.9,1555744,0
+QTRX.US,D,20250710,000000,5.89,6.1359,5.83,5.855,604649,0
+QTRX.US,D,20250711,000000,5.8,5.95,5.7101,5.89,520929,0
+QTRX.US,D,20250714,000000,5.89,6.14,5.72,6.05,537518,0
+QTRX.US,D,20250715,000000,6.07,6.1,5.47,5.49,709128,0
+QTRX.US,D,20250716,000000,5.58,5.675,5.37,5.66,783396,0
+QTRX.US,D,20250717,000000,5.66,5.71,5.42,5.51,834112,0
+QTRX.US,D,20250718,000000,5.59,5.6292,5.35,5.37,482180,0
+QTRX.US,D,20250721,000000,5.44,5.44,5.09,5.18,641652,0
+QTRX.US,D,20250722,000000,5.17,5.6,5.16,5.51,654098,0
+QTRX.US,D,20250723,000000,5.64,5.84,5.505,5.69,685266,0
+QTRX.US,D,20250724,000000,5.66,5.765,5.505,5.51,663994,0
+QTRX.US,D,20250725,000000,5.5,5.94,5.44,5.85,838299,0
+QTRX.US,D,20250728,000000,5.98,6.6,5.89,6.49,674684,0
+QTRX.US,D,20250729,000000,6.48,6.5583,5.96,6.08,590600,0
+QTRX.US,D,20250730,000000,6.1,6.35,5.99,6.09,686024,0
+QTRX.US,D,20250731,000000,6.01,6.08,5.8,5.94,543421,0
+QTRX.US,D,20250801,000000,5.8,5.96,5.695,5.86,553929,0
+QTRX.US,D,20250804,000000,5.86,6.15,5.74,6.04,562833,0
+QTRX.US,D,20250805,000000,6.11,6.15,5.885,5.96,598454,0
+QTRX.US,D,20250806,000000,5.95,6.005,5.59,5.61,447857,0
+QTRX.US,D,20250807,000000,5.68,5.74,5.44,5.51,534736,0
+QTRX.US,D,20250808,000000,4.91,4.9403,4.15,4.75,1912257,0
+QTRX.US,D,20250811,000000,4.57,4.6,4.25,4.58,1129780,0
+QTRX.US,D,20250812,000000,4.65,4.84,4.48,4.76,851890,0
+QTRX.US,D,20250813,000000,4.77,5.04,4.56,4.79,1123157,0
+QTRX.US,D,20250814,000000,4.71,4.79,4.5,4.54,575115,0
+QTRX.US,D,20250815,000000,4.62,4.6696,4.55,4.57,463380,0
+QTRX.US,D,20250818,000000,4.53,5.0392,4.47,4.95,1120243,0
+QTRX.US,D,20250819,000000,4.93,5.41,4.875,5.03,2192643,0
+QTRX.US,D,20250820,000000,5.05,5.08,4.76,4.91,678980,0
+QTRX.US,D,20250821,000000,4.87,5.065,4.77,4.84,494033,0
+QTRX.US,D,20250822,000000,4.84,5.1,4.81,4.83,985212,0
+QTRX.US,D,20250825,000000,4.8,4.81,4.65,4.67,597333,0
+QTRX.US,D,20250826,000000,4.68,4.75,4.62,4.69,405691,0
+QTRX.US,D,20250827,000000,4.68,4.73,4.53,4.61,544895,0
+QTRX.US,D,20250828,000000,4.66,4.7299,4.53,4.54,542141,0
+QTRX.US,D,20250829,000000,4.55,4.6122,4.45,4.55,481566,0
+QTRX.US,D,20250902,000000,4.5,4.58,4.41,4.49,554704,0
+QTRX.US,D,20250903,000000,4.41,4.54,4.35,4.35,466064,0
+QTRX.US,D,20250904,000000,4.35,4.38,4.29,4.32,354514,0
+QTRX.US,D,20250905,000000,4.35,4.57,4.33,4.55,391248,0
+QTRX.US,D,20250908,000000,4.54,4.595,4.4116,4.52,412822,0
+QTRX.US,D,20250909,000000,4.5,4.53,4.25,4.29,571274,0
+QTRX.US,D,20250910,000000,4.33,4.65,4.295,4.33,969433,0
+QTRX.US,D,20250911,000000,4.33,4.8,4.32,4.79,1200080,0
+QTRX.US,D,20250912,000000,4.79,4.92,4.67,4.81,506028,0
+QTRX.US,D,20250915,000000,4.82,5,4.7,4.97,472686,0
+QTRX.US,D,20250916,000000,4.99,5.42,4.89,5.28,702618,0
+QTRX.US,D,20250917,000000,5.25,5.59,5.12,5.26,921742,0
+QTRX.US,D,20250918,000000,5.38,5.61,5.345,5.58,566979,0
+QTRX.US,D,20250919,000000,5.6,5.61,5.425,5.43,615032,0
+QTRX.US,D,20250922,000000,5.4,5.5,5.27,5.45,319533,0
+QTRX.US,D,20250923,000000,5.58,5.7196,5.415,5.44,391112,0
+QTRX.US,D,20250924,000000,5.45,5.5191,5.16,5.3,301121,0
+QTRX.US,D,20250925,000000,5.22,5.35,5.16,5.26,299092,0
+QTRX.US,D,20250926,000000,5.29,5.3996,5.16,5.19,321763,0
+QTRX.US,D,20250929,000000,5.22,5.325,5.01,5.25,306238,0
+QTRX.US,D,20250930,000000,5.23,5.44,5.22,5.43,248814,0
+QTRX.US,D,20251001,000000,5.37,5.64,5.37,5.54,440620,0
+QTRX.US,D,20251002,000000,5.55,5.69,5.45,5.65,409655,0
+QTRX.US,D,20251003,000000,5.74,6.29,5.71,6.08,702149,0
+QTRX.US,D,20251006,000000,6.18,6.1898,5.87,5.88,484095,0
+QTRX.US,D,20251007,000000,5.89,5.9895,5.62,5.66,445093,0
+QTRX.US,D,20251008,000000,5.74,6.0693,5.67,6,395025,0
+QTRX.US,D,20251009,000000,6,6.1999,5.94,5.99,551883,0
+QTRX.US,D,20251010,000000,6,6.01,5.59,5.64,384940,0
+QTRX.US,D,20251013,000000,5.7,5.94,5.63,5.88,517245,0
+QTRX.US,D,20251014,000000,5.78,5.95,5.75,5.86,503047,0
+QTRX.US,D,20251015,000000,5.94,6.04,5.6,5.78,541006,0
+QTRX.US,D,20251016,000000,5.81,6.115,5.81,5.95,419845,0
+QTRX.US,D,20251017,000000,5.85,6.1,5.81,5.86,373082,0
+QTRX.US,D,20251020,000000,5.99,6.09,5.86,5.9,586406,0
+QTRX.US,D,20251021,000000,5.9,6.25,5.9,6.06,431584,0
+QTRX.US,D,20251022,000000,6.06,6.12,5.69,5.75,376923,0
+QTRX.US,D,20251023,000000,5.78,5.96,5.68,5.86,496240,0
+QTRX.US,D,20251024,000000,5.98,5.99,5.71,5.72,348175,0
+QTRX.US,D,20251027,000000,5.9,5.9,5.59,5.68,513120,0
+QTRX.US,D,20251028,000000,5.66,5.665,5.41,5.48,673984,0
+QTRX.US,D,20251029,000000,5.46,5.48,5.115,5.17,714182,0
+QTRX.US,D,20251030,000000,5.17,5.22,4.94,5,972070,0
+QTRX.US,D,20251031,000000,4.99,5.36,4.91,5.34,776713,0
+QTRX.US,D,20251103,000000,5.34,5.4594,5.185,5.29,414986,0
+QTRX.US,D,20251104,000000,5.17,5.365,5.16,5.21,455160,0
+QTRX.US,D,20251105,000000,5.22,5.3,5.07,5.17,321688,0
+QTRX.US,D,20251106,000000,5.16,5.28,4.925,4.99,301643,0
+QTRX.US,D,20251107,000000,4.92,5,4.84,4.94,429298,0
+QTRX.US,D,20251110,000000,5,5.155,4.97,5.12,420288,0
+QTRX.US,D,20251111,000000,4.94,5.17,4.5,5,1378360,0
+QTRX.US,D,20251112,000000,5.03,5.315,4.91,5.22,629086,0
+QTRX.US,D,20251113,000000,5.14,5.35,5.08,5.32,632977,0
+QTRX.US,D,20251114,000000,5.17,5.785,5.17,5.74,1043263,0
+QTRX.US,D,20251117,000000,5.65,5.7,5.42,5.53,673887,0
+QTRX.US,D,20251118,000000,5.49,5.725,5.43,5.62,819252,0
+QTRX.US,D,20251119,000000,5.59,6.12,5.58,5.86,1220865,0
+QTRX.US,D,20251120,000000,5.98,6.14,5.8701,5.91,792480,0
+QTRX.US,D,20251121,000000,5.89,6.715,5.83,6.66,1097899,0
+QTRX.US,D,20251124,000000,6.7,7.195,6.57,7.02,2004822,0
+QTRX.US,D,20251125,000000,7.02,7.33,6.88,7.23,849590,0
+QTRX.US,D,20251126,000000,7.25,7.39,7.1642,7.38,1001200,0
+QTRX.US,D,20251128,000000,7.43,7.5,7.21,7.26,338979,0
+QTRX.US,D,20251201,000000,7.23,7.32,6.7,6.97,1016354,0
+QTRX.US,D,20251202,000000,6.97,7.055,6.75,6.89,834928,0
+QTRX.US,D,20251203,000000,6.91,7.5,6.85,7.48,681497,0
+QTRX.US,D,20251204,000000,7.41,7.885,7.185,7.7,1158030,0
+QTRX.US,D,20251205,000000,7.72,7.805,7.535,7.63,612803,0
+QTRX.US,D,20251208,000000,7.69,7.74,7.27,7.55,875785,0
+QTRX.US,D,20251209,000000,7.54,7.81,7.5,7.67,1050287,0
+QTRX.US,D,20251210,000000,7.68,7.78,7.44,7.62,570655,0
+QTRX.US,D,20251211,000000,7.64,7.75,7.52,7.55,361593,0
+QTRX.US,D,20251212,000000,7.6,7.74,7.515,7.56,431397,0
+QTRX.US,D,20251215,000000,7.63,7.87,7.29,7.41,568710,0
+QTRX.US,D,20251216,000000,7.32,7.54,7.25,7.36,532826,0
+QTRX.US,D,20251217,000000,7.55,7.55,6.99,7,711824,0
+QTRX.US,D,20251218,000000,7.1,7.32,6.785,6.8,618509,0
+QTRX.US,D,20251219,000000,6.77,6.82,6.515,6.59,1171331,0
+QTRX.US,D,20251222,000000,6.75,7.1,6.7,6.8,949713,0
+QTRX.US,D,20251223,000000,6.78,6.895,6.58,6.64,452131,0
+QTRX.US,D,20251224,000000,6.65,6.7,6.49,6.62,296089,0
+QTRX.US,D,20251226,000000,6.61,6.61,6.395,6.46,352690,0
+QTRX.US,D,20251229,000000,6.44,6.5,6.3,6.36,443407,0
+QTRX.US,D,20251230,000000,6.49,6.49,6.23,6.33,361108,0
+QTRX.US,D,20251231,000000,6.46,6.46,6.26,6.36,361988,0
+QTRX.US,D,20260102,000000,6.35,6.54,6.35,6.43,392903,0
+QTRX.US,D,20260105,000000,6.44,6.7,6.4,6.43,634494,0
+QTRX.US,D,20260106,000000,6.42,6.72,6.395,6.55,412500,0
+QTRX.US,D,20260107,000000,6.59,6.75,6.56,6.63,524035,0
+QTRX.US,D,20260108,000000,6.57,6.65,6.4,6.51,351045,0
+QTRX.US,D,20260109,000000,6.69,8.77,6.69,8.06,2848669,0
+QTRX.US,D,20260112,000000,8.11,8.29,7.24,7.36,796067,0
+QTRX.US,D,20260113,000000,7.36,7.44,7.07,7.16,1113816,0
+QTRX.US,D,20260114,000000,7.14,7.49,7.13,7.35,407750,0
+QTRX.US,D,20260115,000000,7.33,7.97,7.25,7.95,612194,0
+QTRX.US,D,20260116,000000,8,8.145,7.39,7.4,846159,0
+QTRX.US,D,20260120,000000,7.15,7.18,6.84,7.02,488379,0
+QTRX.US,D,20260121,000000,7.04,7.225,6.995,7.05,423421,0
+QTRX.US,D,20260122,000000,7.14,7.45,7.1,7.22,548440,0
+QTRX.US,D,20260123,000000,7.17,7.17,6.425,6.48,558168,0
+QTRX.US,D,20260126,000000,6.43,7.022,6.4,6.915,830761,0
+QTRX.US,D,20260127,000000,6.89,7.05,6.64,6.66,1404250,0
+QTRX.US,D,20260128,000000,6.74,6.83,6.34,6.68,817521,0
+QTRX.US,D,20260129,000000,6.68,6.77,6.33,6.69,998878,0
+QTRX.US,D,20260130,000000,6.65,6.9,6.32,6.34,511995,0
+QTRX.US,D,20260202,000000,6.31,6.63,6.29,6.5,682533,0
+QTRX.US,D,20260203,000000,6.55,6.85,6.345,6.45,963084,0
+QTRX.US,D,20260204,000000,6.47,6.58,6.07,6.32,608791,0
+QTRX.US,D,20260205,000000,6.26,6.41,5.852,5.88,676114,0
+QTRX.US,D,20260206,000000,5.97,6.205,5.77,6.09,567295,0
+QTRX.US,D,20260209,000000,6.06,6.23,5.8007,6.17,468368,0
+QTRX.US,D,20260210,000000,6.19,6.38,6.08,6.12,250640,0
+QTRX.US,D,20260211,000000,6.15,6.25,5.935,5.98,574746,0
+QTRX.US,D,20260212,000000,5.99,6.15,5.53,5.89,539495,0
+QTRX.US,D,20260213,000000,5.97,6.15,5.735,5.74,279749,0
+QTRX.US,D,20260217,000000,5.71,5.88,5.62,5.76,264177,0
+QTRX.US,D,20260218,000000,5.72,5.92,5.61,5.8,322132,0
diff --git a/daily/us/nasdaq stocks/2/qumsr.us.txt b/daily/us/nasdaq stocks/2/qumsr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b4e4946bd245eeb01739b250c509651d169c53a8
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/qumsr.us.txt	
@@ -0,0 +1,70 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QUMSR.US,D,20251001,000000,0.19,0.19,0.18,0.1801,310701,0
+QUMSR.US,D,20251002,000000,0.1799,0.2,0.17,0.17,433606,0
+QUMSR.US,D,20251006,000000,0.2,0.2418,0.196,0.2252,142838,0
+QUMSR.US,D,20251007,000000,0.212,0.2122,0.21,0.21,15586,0
+QUMSR.US,D,20251008,000000,0.21,0.286,0.21,0.28,115189,0
+QUMSR.US,D,20251009,000000,0.32,0.32,0.2501,0.29,106753,0
+QUMSR.US,D,20251010,000000,0.4292,0.4292,0.2999,0.3,35698,0
+QUMSR.US,D,20251013,000000,0.4,0.4395,0.3,0.34,13064,0
+QUMSR.US,D,20251014,000000,0.34,0.46,0.3001,0.46,82949,0
+QUMSR.US,D,20251015,000000,0.46,0.6336,0.3503,0.38,78461,0
+QUMSR.US,D,20251016,000000,0.4229,0.4229,0.3171,0.3171,27098,0
+QUMSR.US,D,20251017,000000,0.3171,0.33,0.2822,0.33,20945,0
+QUMSR.US,D,20251020,000000,0.3339,0.3339,0.3001,0.3001,1864,0
+QUMSR.US,D,20251021,000000,0.3001,0.3001,0.2312,0.3,5295,0
+QUMSR.US,D,20251022,000000,0.2201,0.28,0.2201,0.28,18230,0
+QUMSR.US,D,20251023,000000,0.28,0.35,0.25,0.2798,6305,0
+QUMSR.US,D,20251024,000000,0.2905,0.2905,0.2905,0.2905,214,0
+QUMSR.US,D,20251027,000000,0.2977,0.2977,0.27,0.27,594,0
+QUMSR.US,D,20251028,000000,0.2776,0.2776,0.26,0.26,4119,0
+QUMSR.US,D,20251029,000000,0.26,0.29,0.26,0.29,2035,0
+QUMSR.US,D,20251103,000000,0.3,0.3,0.3,0.3,200033,0
+QUMSR.US,D,20251104,000000,0.3,0.3299,0.3,0.3,6220,0
+QUMSR.US,D,20251107,000000,0.27,0.27,0.2201,0.25,40624,0
+QUMSR.US,D,20251111,000000,0.282,0.282,0.282,0.282,167,0
+QUMSR.US,D,20251112,000000,0.282,0.29,0.282,0.29,1430,0
+QUMSR.US,D,20251114,000000,0.29,0.29,0.29,0.29,105,0
+QUMSR.US,D,20251119,000000,0.29,0.29,0.25,0.279,49763,0
+QUMSR.US,D,20251120,000000,0.2784,0.2784,0.2784,0.2784,110,0
+QUMSR.US,D,20251121,000000,0.234,0.282,0.2201,0.27,7908,0
+QUMSR.US,D,20251124,000000,0.218,0.27,0.2179,0.27,840,0
+QUMSR.US,D,20251128,000000,0.2335,0.2335,0.2335,0.2335,3000,0
+QUMSR.US,D,20251201,000000,0.27,0.2799,0.2404,0.2404,5820,0
+QUMSR.US,D,20251202,000000,0.2513,0.2513,0.2513,0.2513,100,0
+QUMSR.US,D,20251204,000000,0.24,0.24,0.24,0.24,3102,0
+QUMSR.US,D,20251205,000000,0.23,0.23,0.23,0.23,444,0
+QUMSR.US,D,20251208,000000,0.2185,0.224,0.2001,0.2002,12575,0
+QUMSR.US,D,20251209,000000,0.2002,0.23,0.2002,0.2247,8354,0
+QUMSR.US,D,20251210,000000,0.2247,0.23,0.2247,0.2247,3301,0
+QUMSR.US,D,20251215,000000,0.2201,0.2282,0.2201,0.2282,600,0
+QUMSR.US,D,20251216,000000,0.2201,0.23,0.2195,0.2195,192363,0
+QUMSR.US,D,20251218,000000,0.2002,0.2002,0.2002,0.2002,310,0
+QUMSR.US,D,20251219,000000,0.2144,0.22,0.2,0.2097,4616,0
+QUMSR.US,D,20251223,000000,0.2101,0.22,0.21,0.2101,3815,0
+QUMSR.US,D,20251224,000000,0.22,0.22,0.2101,0.2101,1210,0
+QUMSR.US,D,20251226,000000,0.22,0.22,0.2101,0.2101,2023,0
+QUMSR.US,D,20251229,000000,0.2102,0.22,0.2101,0.2107,2600,0
+QUMSR.US,D,20251230,000000,0.2099,0.2099,0.2001,0.2001,400,0
+QUMSR.US,D,20251231,000000,0.22,0.228,0.2101,0.2101,5158,0
+QUMSR.US,D,20260102,000000,0.22,0.22,0.21,0.2101,7829,0
+QUMSR.US,D,20260105,000000,0.2101,0.2239,0.2101,0.2101,11143,0
+QUMSR.US,D,20260107,000000,0.21,0.21,0.21,0.21,1800,0
+QUMSR.US,D,20260112,000000,0.22,0.22,0.22,0.22,221,0
+QUMSR.US,D,20260115,000000,0.21,0.22,0.21,0.2199,2110,0
+QUMSR.US,D,20260116,000000,0.164,0.2129,0.1639,0.2129,1211,0
+QUMSR.US,D,20260120,000000,0.2001,0.22,0.2001,0.22,1774,0
+QUMSR.US,D,20260121,000000,0.2001,0.2001,0.2001,0.2001,210,0
+QUMSR.US,D,20260122,000000,0.2,0.2001,0.2,0.2001,1187,0
+QUMSR.US,D,20260126,000000,0.22,0.22,0.21,0.2101,16920,0
+QUMSR.US,D,20260127,000000,0.2189,0.2189,0.2189,0.2189,398,0
+QUMSR.US,D,20260128,000000,0.22,0.22,0.22,0.22,2753,0
+QUMSR.US,D,20260130,000000,0.22,0.2201,0.2001,0.21,30800,0
+QUMSR.US,D,20260203,000000,0.205,0.21,0.2,0.2,1100,0
+QUMSR.US,D,20260204,000000,0.2,0.2,0.199,0.2,1103,0
+QUMSR.US,D,20260209,000000,0.200001,0.200001,0.200001,0.200001,250,0
+QUMSR.US,D,20260210,000000,0.264,0.264,0.2,0.2,500,0
+QUMSR.US,D,20260211,000000,0.199,0.199,0.199,0.199,563,0
+QUMSR.US,D,20260212,000000,0.199,0.1991,0.199,0.1991,14485,0
+QUMSR.US,D,20260217,000000,0.2161,0.2161,0.1991,0.1991,2354,0
+QUMSR.US,D,20260218,000000,0.22,0.22,0.199,0.199,6924,0
diff --git a/daily/us/nasdaq stocks/2/qvcgp.us.txt b/daily/us/nasdaq stocks/2/qvcgp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a76dbfbf251dac725a39b38417107fbe1ad2e699
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/qvcgp.us.txt	
@@ -0,0 +1,1371 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QVCGP.US,D,20200901,000000,51.8084,51.8084,51.8084,51.8084,333.362,0
+QVCGP.US,D,20200903,000000,52.5933,53.86,52.5933,53.86,3828.79,0
+QVCGP.US,D,20200904,000000,54.3734,54.3734,53.8553,53.9375,18600,0
+QVCGP.US,D,20200908,000000,53.3473,53.86,53.3473,53.7885,4940,0
+QVCGP.US,D,20200909,000000,53.86,53.86,53.86,53.86,8823.38,0
+QVCGP.US,D,20200911,000000,53.86,53.86,53.86,53.86,779.795,0
+QVCGP.US,D,20200914,000000,53.86,53.86,53.86,53.86,2553.82,0
+QVCGP.US,D,20200915,000000,51.9366,53.4754,51.244,51.244,2187715,0
+QVCGP.US,D,20200916,000000,51.2955,51.9624,51.2955,51.6442,2955580,0
+QVCGP.US,D,20200917,000000,51.6393,51.6393,50.9724,51.0699,1704581,0
+QVCGP.US,D,20200918,000000,50.9978,51.2392,49.4592,49.5104,1963360,0
+QVCGP.US,D,20200921,000000,48.736,49.2388,48.2305,48.3256,1220469,0
+QVCGP.US,D,20200922,000000,48.4741,48.736,47.9048,48.1152,1199849,0
+QVCGP.US,D,20200923,000000,48.0177,48.2948,45.4631,45.7554,3715681,0
+QVCGP.US,D,20200924,000000,46.1865,47.6945,45.7812,47.0636,1959804,0
+QVCGP.US,D,20200925,000000,46.7815,48.8077,46.7815,48.2795,1421993,0
+QVCGP.US,D,20200928,000000,49.1462,50.5465,48.7308,50.3722,1587265,0
+QVCGP.US,D,20200929,000000,50.6544,50.9417,50.1901,50.7826,1050518,0
+QVCGP.US,D,20200930,000000,50.9261,51.152,49.7182,50.526,3187198,0
+QVCGP.US,D,20201001,000000,50.403,50.7826,50.1413,50.7826,252854,0
+QVCGP.US,D,20201002,000000,50.5875,50.7826,50.2695,50.7671,182938,0
+QVCGP.US,D,20201005,000000,51.0082,51.0082,50.5312,50.7826,167246,0
+QVCGP.US,D,20201006,000000,50.9108,50.9108,50.4851,50.603,352890,0
+QVCGP.US,D,20201007,000000,50.3363,50.7826,50.2926,50.7312,598297,0
+QVCGP.US,D,20201008,000000,50.9108,51.0082,50.7466,51.0082,603407,0
+QVCGP.US,D,20201009,000000,51.0082,51.2853,50.6596,50.6596,247017,0
+QVCGP.US,D,20201012,000000,50.9108,51.0185,50.7466,50.7774,108845,0
+QVCGP.US,D,20201013,000000,50.9671,50.9671,50.526,50.7212,302377,0
+QVCGP.US,D,20201014,000000,50.7312,50.9045,50.603,50.8802,122538,0
+QVCGP.US,D,20201015,000000,50.8081,50.8852,50.6902,50.8696,239350,0
+QVCGP.US,D,20201016,000000,50.8696,51.0082,50.7415,50.8955,440215,0
+QVCGP.US,D,20201019,000000,51.275,51.2801,50.5568,50.7723,204594,0
+QVCGP.US,D,20201020,000000,50.8339,50.8339,50.6134,50.7312,150510,0
+QVCGP.US,D,20201021,000000,50.8235,50.8235,50.6134,50.8081,159922,0
+QVCGP.US,D,20201022,000000,50.8339,50.8544,50.7055,50.7826,70764.4,0
+QVCGP.US,D,20201023,000000,50.8339,50.8645,50.7826,50.8442,133421,0
+QVCGP.US,D,20201026,000000,50.7055,50.8287,50.7055,50.8133,45571.2,0
+QVCGP.US,D,20201027,000000,50.8339,50.8339,50.6799,50.7364,84553.2,0
+QVCGP.US,D,20201028,000000,50.5774,50.7212,50.444,50.444,406575,0
+QVCGP.US,D,20201029,000000,50.4338,50.5774,50.2695,50.3465,129467,0
+QVCGP.US,D,20201030,000000,50.2695,50.526,50.1773,50.1773,106288,0
+QVCGP.US,D,20201102,000000,50.3978,50.3978,50.1617,50.167,64808.7,0
+QVCGP.US,D,20201103,000000,50.2695,50.3311,50.1978,50.2695,629591,0
+QVCGP.US,D,20201104,000000,50.5363,50.5363,50.3465,50.3465,100396,0
+QVCGP.US,D,20201105,000000,50.5568,50.8703,50.4799,50.8081,200666,0
+QVCGP.US,D,20201106,000000,50.8442,50.9108,50.7826,50.8235,117441,0
+QVCGP.US,D,20201109,000000,51.2136,51.2185,50.8442,50.962,172020,0
+QVCGP.US,D,20201110,000000,51.157,51.1825,50.9108,50.9108,62763.7,0
+QVCGP.US,D,20201111,000000,50.9827,51.0287,50.6134,50.7671,244910,0
+QVCGP.US,D,20201112,000000,51.039,51.039,50.6596,50.7312,84939.2,0
+QVCGP.US,D,20201113,000000,50.8775,50.9724,50.7518,50.8852,102509,0
+QVCGP.US,D,20201116,000000,50.9004,50.9827,50.8852,50.9159,312157,0
+QVCGP.US,D,20201117,000000,50.9108,50.9776,50.7929,50.8388,115947,0
+QVCGP.US,D,20201118,000000,50.7929,50.9004,50.7929,50.8596,178136,0
+QVCGP.US,D,20201119,000000,50.9159,50.9159,50.8339,50.8596,156799,0
+QVCGP.US,D,20201120,000000,50.8339,51.0339,50.7826,50.9108,370706,0
+QVCGP.US,D,20201123,000000,51.0287,51.039,50.8388,50.8852,223573,0
+QVCGP.US,D,20201124,000000,51.039,51.039,50.8802,50.9827,290828,0
+QVCGP.US,D,20201125,000000,50.8903,51.2801,50.8903,51.157,249924,0
+QVCGP.US,D,20201127,000000,51.3122,51.7783,51.1969,51.5165,200221,0
+QVCGP.US,D,20201130,000000,51.7467,51.7467,51.4012,51.4274,119272,0
+QVCGP.US,D,20201201,000000,51.5897,51.5897,51.4274,51.4903,142204,0
+QVCGP.US,D,20201202,000000,51.5844,51.6944,51.5059,51.6473,106127,0
+QVCGP.US,D,20201203,000000,51.6944,51.8618,51.6736,51.8253,89400.8,0
+QVCGP.US,D,20201204,000000,51.8305,51.9509,51.7835,51.8618,73705.8,0
+QVCGP.US,D,20201207,000000,51.883,51.8882,51.7677,51.8305,129082,0
+QVCGP.US,D,20201208,000000,51.8305,51.9248,51.8305,51.8567,73216.8,0
+QVCGP.US,D,20201209,000000,51.9403,51.9403,51.7783,51.8567,68201,0
+QVCGP.US,D,20201210,000000,51.8174,51.8999,51.574,51.6892,177481,0
+QVCGP.US,D,20201211,000000,51.7729,51.8095,51.6763,51.7729,77799.1,0
+QVCGP.US,D,20201214,000000,51.8985,51.8985,51.5949,51.6577,80171.4,0
+QVCGP.US,D,20201215,000000,51.7624,51.7991,51.3384,51.3487,173384,0
+QVCGP.US,D,20201216,000000,51.3228,51.6368,51.3228,51.4118,119994,0
+QVCGP.US,D,20201217,000000,51.3699,51.5635,51.3699,51.5059,45847.4,0
+QVCGP.US,D,20201218,000000,51.4588,51.6629,51.3069,51.4379,149843,0
+QVCGP.US,D,20201221,000000,51.3069,51.5111,51.3069,51.4694,85548.2,0
+QVCGP.US,D,20201222,000000,51.4379,51.5582,51.3644,51.375,125474,0
+QVCGP.US,D,20201223,000000,51.3175,51.5165,51.3175,51.5059,63630.2,0
+QVCGP.US,D,20201224,000000,51.4379,51.5111,51.4118,51.464,33777.7,0
+QVCGP.US,D,20201228,000000,51.464,51.5059,51.4118,51.5059,44816,0
+QVCGP.US,D,20201229,000000,51.4694,51.4903,51.3594,51.417,60537.8,0
+QVCGP.US,D,20201230,000000,51.4118,51.4743,51.4118,51.4588,43503.7,0
+QVCGP.US,D,20201231,000000,51.3279,52.0399,51.3279,51.8305,268141,0
+QVCGP.US,D,20210104,000000,51.8671,52.3489,51.8671,52.1446,229592,0
+QVCGP.US,D,20210105,000000,52.2178,52.3383,52.0399,52.2652,165994,0
+QVCGP.US,D,20210106,000000,52.3017,52.3383,52.0452,52.0661,188697,0
+QVCGP.US,D,20210107,000000,52.1394,52.2861,51.9667,52.0924,111171,0
+QVCGP.US,D,20210108,000000,52.2861,52.3489,52.2074,52.2232,87036.2,0
+QVCGP.US,D,20210111,000000,52.0189,52.2755,52.0189,52.2442,138892,0
+QVCGP.US,D,20210112,000000,52.2232,52.328,52.1446,52.197,122236,0
+QVCGP.US,D,20210113,000000,52.3017,52.3271,52.1237,52.1919,208373,0
+QVCGP.US,D,20210114,000000,51.9456,52.3017,51.9456,52.2442,84511.1,0
+QVCGP.US,D,20210115,000000,52.1919,52.3122,52.176,52.2388,64594.7,0
+QVCGP.US,D,20210119,000000,52.2232,52.33,52.1768,52.2547,64531.7,0
+QVCGP.US,D,20210120,000000,52.2232,52.4168,52.197,52.3645,356885,0
+QVCGP.US,D,20210121,000000,52.354,52.4745,52.354,52.4482,671126,0
+QVCGP.US,D,20210122,000000,52.4168,52.4798,52.3696,52.4745,122636,0
+QVCGP.US,D,20210125,000000,52.4064,52.8669,52.4064,52.6209,263141,0
+QVCGP.US,D,20210126,000000,52.8775,53.1235,52.6525,52.7363,129739,0
+QVCGP.US,D,20210127,000000,52.7833,52.7939,52.485,52.4901,269516,0
+QVCGP.US,D,20210128,000000,52.485,52.7257,52.3539,52.4326,134287,0
+QVCGP.US,D,20210129,000000,52.4117,52.5531,52.3383,52.3855,202320,0
+QVCGP.US,D,20210201,000000,52.3855,52.7092,52.3855,52.4745,61229.2,0
+QVCGP.US,D,20210202,000000,52.4745,52.8504,52.4745,52.6734,69551.4,0
+QVCGP.US,D,20210203,000000,52.6158,52.9299,52.6158,52.6997,65824.8,0
+QVCGP.US,D,20210204,000000,52.9142,53.1604,52.7616,52.7992,322849,0
+QVCGP.US,D,20210205,000000,53.1027,53.1027,52.7468,52.7992,131311,0
+QVCGP.US,D,20210208,000000,53.0766,53.3854,52.8043,52.8933,72834.8,0
+QVCGP.US,D,20210209,000000,53.0295,53.0504,52.8253,52.8933,54385.4,0
+QVCGP.US,D,20210210,000000,52.8775,53.0084,52.8515,52.8515,144844,0
+QVCGP.US,D,20210211,000000,52.8775,52.9299,52.7624,52.7992,75491.7,0
+QVCGP.US,D,20210212,000000,52.9132,52.9194,52.7363,52.7992,69608.7,0
+QVCGP.US,D,20210216,000000,52.9665,52.9665,52.3855,52.3959,296351,0
+QVCGP.US,D,20210217,000000,52.4588,52.4588,52.328,52.354,132474,0
+QVCGP.US,D,20210218,000000,52.354,52.5374,52.3017,52.3017,223210,0
+QVCGP.US,D,20210219,000000,52.5582,52.5582,52.2912,52.354,242550,0
+QVCGP.US,D,20210222,000000,52.5635,52.5792,52.3331,52.3959,299012,0
+QVCGP.US,D,20210223,000000,52.4326,52.4745,52.3437,52.3696,423111,0
+QVCGP.US,D,20210224,000000,52.4639,52.4639,52.3437,52.354,251308,0
+QVCGP.US,D,20210225,000000,52.4588,53.0295,52.2652,52.3804,220987,0
+QVCGP.US,D,20210226,000000,52.7489,52.8612,52.5806,52.6848,359249,0
+QVCGP.US,D,20210301,000000,52.6854,52.9892,52.6854,52.9359,101495,0
+QVCGP.US,D,20210302,000000,52.9463,53.1003,52.893,52.9892,113859,0
+QVCGP.US,D,20210303,000000,53.1441,53.3685,53.081,53.3685,77705.8,0
+QVCGP.US,D,20210304,000000,53.3685,53.3685,52.9038,52.9572,92868.1,0
+QVCGP.US,D,20210305,000000,53.2351,53.3259,52.8128,53.3097,62569.7,0
+QVCGP.US,D,20210308,000000,53.1495,53.3473,53.1229,53.3097,80515.5,0
+QVCGP.US,D,20210309,000000,53.3259,53.4166,53.1949,53.4166,36599.1,0
+QVCGP.US,D,20210310,000000,53.4166,53.577,53.39,53.4807,62942.2,0
+QVCGP.US,D,20210311,000000,53.4541,53.7959,53.4541,53.7959,52289.3,0
+QVCGP.US,D,20210312,000000,53.9132,54.0577,53.6357,53.9722,65317.7,0
+QVCGP.US,D,20210315,000000,53.7692,54.1164,53.7638,54.0309,60443.3,0
+QVCGP.US,D,20210316,000000,54.0309,54.079,53.9562,54.032,42445,0
+QVCGP.US,D,20210317,000000,54.1645,54.2072,54.024,54.2021,58758.6,0
+QVCGP.US,D,20210318,000000,54.1165,54.1378,53.9563,53.9615,55080.3,0
+QVCGP.US,D,20210319,000000,53.9562,54.1164,53.9562,54.0631,30992.8,0
+QVCGP.US,D,20210322,000000,54.0203,54.2126,54.0203,54.1912,77649.7,0
+QVCGP.US,D,20210323,000000,54.2179,54.2232,54.0839,54.1591,33697.7,0
+QVCGP.US,D,20210324,000000,54.2232,54.4103,54.2232,54.3461,46911.4,0
+QVCGP.US,D,20210325,000000,54.3356,54.3569,54.2021,54.3409,42226,0
+QVCGP.US,D,20210326,000000,54.2287,54.3943,54.2287,54.3621,63573.1,0
+QVCGP.US,D,20210329,000000,54.282,54.3943,54.2287,54.2287,61008.6,0
+QVCGP.US,D,20210330,000000,54.2941,54.3248,54.2232,54.25,37681.1,0
+QVCGP.US,D,20210331,000000,54.3302,54.3621,54.2287,54.3035,77221,0
+QVCGP.US,D,20210401,000000,54.3996,54.5863,54.3035,54.432,87003.5,0
+QVCGP.US,D,20210405,000000,54.4584,54.5385,54.4476,54.4918,82391.2,0
+QVCGP.US,D,20210406,000000,54.5863,54.5863,54.4906,54.4906,52676.8,0
+QVCGP.US,D,20210407,000000,54.533,54.5968,54.4906,54.5172,69024,0
+QVCGP.US,D,20210408,000000,54.4423,54.5974,54.4367,54.4423,59782.5,0
+QVCGP.US,D,20210409,000000,54.5172,54.5974,54.4906,54.5172,43759.1,0
+QVCGP.US,D,20210412,000000,54.5918,54.5918,54.5064,54.5064,37417.1,0
+QVCGP.US,D,20210413,000000,54.5172,54.6294,54.5172,54.544,33139.9,0
+QVCGP.US,D,20210414,000000,54.4955,54.635,54.4895,54.6294,35331.9,0
+QVCGP.US,D,20210415,000000,54.6186,55.2755,54.5009,55.2755,55817.8,0
+QVCGP.US,D,20210416,000000,55.1584,55.5691,55.1584,55.4515,59159.1,0
+QVCGP.US,D,20210419,000000,55.4592,55.5214,55.2118,55.5214,88922.2,0
+QVCGP.US,D,20210420,000000,55.5326,55.5326,55.1851,55.2694,29143.4,0
+QVCGP.US,D,20210421,000000,55.3129,55.6866,55.2118,55.5159,53236.5,0
+QVCGP.US,D,20210422,000000,55.5535,55.6921,55.4515,55.5104,27848,0
+QVCGP.US,D,20210423,000000,55.6866,55.8135,55.5608,55.7215,56368.2,0
+QVCGP.US,D,20210426,000000,55.6583,56.0236,55.6583,56.0236,44023,0
+QVCGP.US,D,20210427,000000,55.8531,55.9861,55.5891,55.5891,43111.4,0
+QVCGP.US,D,20210428,000000,55.6179,56.0447,55.6179,56.0399,50190.9,0
+QVCGP.US,D,20210429,000000,56.0768,56.0768,55.8531,55.9972,34592.5,0
+QVCGP.US,D,20210430,000000,56.0824,56.1196,55.8796,55.8796,109174,0
+QVCGP.US,D,20210503,000000,56.093,56.2666,55.9976,56.2105,32127.2,0
+QVCGP.US,D,20210504,000000,56.093,56.2105,55.9327,56.0608,25386.5,0
+QVCGP.US,D,20210505,000000,56.2537,56.2537,55.965,55.9917,24392.5,0
+QVCGP.US,D,20210506,000000,55.9972,56.2537,55.9917,56.216,60471.3,0
+QVCGP.US,D,20210507,000000,56.3015,56.4667,56.1358,56.3546,100962,0
+QVCGP.US,D,20210510,000000,56.5155,56.7025,56.2802,56.4189,60207.4,0
+QVCGP.US,D,20210511,000000,56.3757,56.6218,56.2537,56.6218,41550.3,0
+QVCGP.US,D,20210512,000000,56.6218,56.6218,56.1518,56.2021,42091.3,0
+QVCGP.US,D,20210513,000000,56.3546,56.6754,56.2537,56.4667,42926.1,0
+QVCGP.US,D,20210514,000000,56.4933,56.7025,56.4933,56.5846,27338.9,0
+QVCGP.US,D,20210517,000000,56.4933,56.8941,56.4667,56.7612,32243.2,0
+QVCGP.US,D,20210518,000000,56.7025,57.4609,56.7025,57.4609,53068,0
+QVCGP.US,D,20210519,000000,57.1798,57.3167,57.0228,57.2392,48408.9,0
+QVCGP.US,D,20210520,000000,57.2951,57.3489,57.1239,57.1557,212903,0
+QVCGP.US,D,20210521,000000,57.332,57.3743,57.0549,57.0549,59644,0
+QVCGP.US,D,20210524,000000,57.3274,57.3274,57.1504,57.2228,33944.8,0
+QVCGP.US,D,20210525,000000,57.0918,57.3167,57.0284,57.3054,74267.2,0
+QVCGP.US,D,20210526,000000,57.311,57.685,57.2416,57.5083,90518.9,0
+QVCGP.US,D,20210527,000000,57.6313,57.8757,57.4284,57.8643,37916.9,0
+QVCGP.US,D,20210528,000000,58.0136,58.1661,57.2082,57.464,162748,0
+QVCGP.US,D,20210601,000000,57.7741,58.781,57.7211,58.5087,101637,0
+QVCGP.US,D,20210602,000000,58.3617,58.7268,58.3404,58.7153,39553.9,0
+QVCGP.US,D,20210603,000000,58.3749,58.9721,58.3732,58.8353,21807.2,0
+QVCGP.US,D,20210604,000000,58.3874,59.1348,58.3874,59.1348,33369.5,0
+QVCGP.US,D,20210607,000000,59.1348,59.6793,58.7927,59.4286,109857,0
+QVCGP.US,D,20210608,000000,59.4071,59.6527,59.0476,59.0476,53964,0
+QVCGP.US,D,20210609,000000,58.7927,59.4613,58.7403,59.3258,52126.7,0
+QVCGP.US,D,20210610,000000,59.0807,59.4205,59.0807,59.189,55749.9,0
+QVCGP.US,D,20210611,000000,59.216,59.3258,59.1676,59.1833,13067,0
+QVCGP.US,D,20210614,000000,59.2657,59.4286,58.9167,59.4286,44459.6,0
+QVCGP.US,D,20210615,000000,59.4286,59.4286,58.9992,59.3141,22995.9,0
+QVCGP.US,D,20210616,000000,59.3258,59.3258,59.0534,59.216,39267.3,0
+QVCGP.US,D,20210617,000000,59.1918,59.2191,59.0534,59.0534,69921.2,0
+QVCGP.US,D,20210618,000000,58.8138,59.2277,58.8138,59.0417,21719,0
+QVCGP.US,D,20210621,000000,59.0043,59.1723,58.8227,58.9121,26101,0
+QVCGP.US,D,20210622,000000,58.8296,59.0096,58.7869,59.0096,36221,0
+QVCGP.US,D,20210623,000000,58.9254,59.0534,58.9167,59.0366,12758.3,0
+QVCGP.US,D,20210624,000000,59.0511,59.0534,58.8953,58.9167,11746,0
+QVCGP.US,D,20210625,000000,58.8895,58.9725,58.8895,58.8895,12572.8,0
+QVCGP.US,D,20210628,000000,58.8682,58.9992,58.7869,58.8353,39381.2,0
+QVCGP.US,D,20210629,000000,58.7972,58.9766,58.781,58.8353,33187.6,0
+QVCGP.US,D,20210630,000000,58.8081,58.9934,58.8081,58.9167,112808,0
+QVCGP.US,D,20210701,000000,58.8353,59.0476,58.8296,58.9443,23517.7,0
+QVCGP.US,D,20210702,000000,58.9854,59.0067,58.781,58.8353,31146.3,0
+QVCGP.US,D,20210706,000000,58.9824,58.9824,58.8496,58.9721,20160.9,0
+QVCGP.US,D,20210707,000000,58.9992,58.9992,58.7927,58.945,25448.7,0
+QVCGP.US,D,20210708,000000,58.9992,59.0534,58.781,59.0204,18505.5,0
+QVCGP.US,D,20210709,000000,59.0204,59.032,58.9022,58.9877,17180.8,0
+QVCGP.US,D,20210712,000000,58.9224,59.032,58.8895,58.9443,14338.4,0
+QVCGP.US,D,20210713,000000,59.0096,59.032,58.781,58.7927,34747.4,0
+QVCGP.US,D,20210714,000000,58.7972,59.032,58.7932,58.8895,19229.4,0
+QVCGP.US,D,20210715,000000,58.8353,59.0263,58.8353,59.0263,10533.3,0
+QVCGP.US,D,20210716,000000,58.9167,58.9992,58.8411,58.8572,14639.8,0
+QVCGP.US,D,20210719,000000,58.8468,58.9391,58.6127,58.6127,54171.7,0
+QVCGP.US,D,20210720,000000,58.6587,58.781,58.6127,58.6829,42365,0
+QVCGP.US,D,20210721,000000,58.7915,58.8572,58.6829,58.7268,26663.2,0
+QVCGP.US,D,20210722,000000,58.7754,58.781,58.6778,58.781,6515.15,0
+QVCGP.US,D,20210723,000000,58.8572,58.9224,58.6628,58.8353,28607.1,0
+QVCGP.US,D,20210726,000000,58.781,59.0096,58.6669,58.6883,23137.4,0
+QVCGP.US,D,20210727,000000,58.9934,58.9934,58.6727,58.8953,21430.5,0
+QVCGP.US,D,20210728,000000,58.8496,58.9121,58.6829,58.8353,11001.9,0
+QVCGP.US,D,20210729,000000,58.7869,58.8791,58.6778,58.8739,19067.7,0
+QVCGP.US,D,20210730,000000,58.8791,59.0476,58.6883,59.0417,47750.2,0
+QVCGP.US,D,20210802,000000,58.8572,59.1181,58.8411,58.9934,17653,0
+QVCGP.US,D,20210803,000000,59.0911,59.1619,58.9333,59.1464,22389.6,0
+QVCGP.US,D,20210804,000000,59.1619,59.3903,59.1278,59.3903,16980.5,0
+QVCGP.US,D,20210805,000000,59.189,59.6527,59.1619,59.6527,18489,0
+QVCGP.US,D,20210806,000000,59.6027,59.8694,59.5515,59.842,27234.6,0
+QVCGP.US,D,20210809,000000,59.7335,59.7335,59.1192,59.1192,36384.5,0
+QVCGP.US,D,20210810,000000,59.2848,59.4345,59.1093,59.2927,41235,0
+QVCGP.US,D,20210811,000000,59.309,59.309,59.0615,59.216,8108.11,0
+QVCGP.US,D,20210812,000000,59.1076,59.309,59.1076,59.3032,15674.2,0
+QVCGP.US,D,20210813,000000,59.2657,59.4345,59.2386,59.4345,23218.2,0
+QVCGP.US,D,20210816,000000,59.4077,59.5072,59.2985,59.4886,20109.5,0
+QVCGP.US,D,20210817,000000,59.3303,59.5865,59.2985,59.5865,26964.5,0
+QVCGP.US,D,20210818,000000,59.4613,59.6544,59.3078,59.6495,28112.9,0
+QVCGP.US,D,20210819,000000,59.3799,59.6527,59.306,59.5152,64872.2,0
+QVCGP.US,D,20210820,000000,59.3529,59.5925,59.309,59.5653,21320.3,0
+QVCGP.US,D,20210823,000000,59.5152,59.7335,59.3799,59.7311,47342.3,0
+QVCGP.US,D,20210824,000000,59.6346,59.8694,59.6346,59.7767,25259.5,0
+QVCGP.US,D,20210825,000000,59.7767,59.7767,59.4071,59.4345,56922.1,0
+QVCGP.US,D,20210826,000000,59.4345,59.7606,59.4071,59.7066,28316.8,0
+QVCGP.US,D,20210827,000000,59.6781,59.8641,59.5973,59.7335,37915,0
+QVCGP.US,D,20210830,000000,59.8725,59.9888,59.8113,59.8725,39933.4,0
+QVCGP.US,D,20210831,000000,59.7673,59.9997,59.7673,59.8725,88637.2,0
+QVCGP.US,D,20210901,000000,59.9278,60.0276,59.7834,60.0276,41308,0
+QVCGP.US,D,20210902,000000,59.8606,60.0497,59.8606,60.0497,33062.6,0
+QVCGP.US,D,20210903,000000,59.8225,60.077,59.8225,60.077,19048.5,0
+QVCGP.US,D,20210907,000000,60.0383,60.0383,59.8328,59.8725,34648.2,0
+QVCGP.US,D,20210908,000000,59.9164,60.0329,59.8165,59.9551,40561.2,0
+QVCGP.US,D,20210909,000000,59.8165,59.9716,59.8165,59.9664,19923.4,0
+QVCGP.US,D,20210910,000000,59.8384,60.2546,59.8384,60.238,48018.3,0
+QVCGP.US,D,20210913,000000,60.2439,60.2884,60.122,60.1744,12374.3,0
+QVCGP.US,D,20210914,000000,60.2214,60.4155,60.0714,60.3157,28132.7,0
+QVCGP.US,D,20210915,000000,60.4215,60.4263,60.2688,60.3602,16909.2,0
+QVCGP.US,D,20210916,000000,60.238,60.582,60.238,60.4357,17708.3,0
+QVCGP.US,D,20210917,000000,60.582,60.582,59.8832,59.8832,38946.7,0
+QVCGP.US,D,20210920,000000,59.9716,60.0549,59.8725,60.0549,20558.4,0
+QVCGP.US,D,20210921,000000,59.9693,60.5429,59.9664,60.5208,88375.6,0
+QVCGP.US,D,20210922,000000,60.3931,60.4215,59.9385,60.3098,39222.7,0
+QVCGP.US,D,20210923,000000,60.2992,60.3711,60.1109,60.3711,10413.5,0
+QVCGP.US,D,20210924,000000,60.4215,60.5268,60.1499,60.1772,20287.8,0
+QVCGP.US,D,20210927,000000,60.1547,60.3175,60.0941,60.2884,36693.7,0
+QVCGP.US,D,20210928,000000,60.0941,60.1381,59.9497,60.011,31399.5,0
+QVCGP.US,D,20210929,000000,60.011,60.2546,60.011,60.0549,11661.8,0
+QVCGP.US,D,20210930,000000,60.0941,60.203,59.9278,59.9551,46138.7,0
+QVCGP.US,D,20211001,000000,59.9611,60.1499,59.9278,59.9278,21476.5,0
+QVCGP.US,D,20211004,000000,59.9829,60.1547,59.8832,59.8832,39385.1,0
+QVCGP.US,D,20211005,000000,59.8998,59.9829,59.8832,59.9385,51983.1,0
+QVCGP.US,D,20211006,000000,59.9936,60.0518,59.75,59.9164,38275.7,0
+QVCGP.US,D,20211007,000000,60.011,60.011,59.8606,59.9829,26087.1,0
+QVCGP.US,D,20211008,000000,59.9888,60.0941,59.9278,60.0276,36785.7,0
+QVCGP.US,D,20211011,000000,60.0667,60.0667,59.9057,60.0383,19905.4,0
+QVCGP.US,D,20211012,000000,59.9385,60.0603,59.9278,59.9966,33098.7,0
+QVCGP.US,D,20211013,000000,59.9444,60.0667,59.9057,60.0329,58237,0
+QVCGP.US,D,20211014,000000,60.0608,60.2439,60.0437,60.2439,42823.2,0
+QVCGP.US,D,20211015,000000,60.2825,60.2825,59.9829,59.9888,43818.9,0
+QVCGP.US,D,20211018,000000,60.0329,60.0941,59.9551,60.0395,12412.2,0
+QVCGP.US,D,20211019,000000,60.1321,60.2439,60.0953,60.2439,14308,0
+QVCGP.US,D,20211020,000000,60.2493,60.4874,60.163,60.4874,14149.3,0
+QVCGP.US,D,20211021,000000,60.5096,60.6926,60.327,60.6926,15341.6,0
+QVCGP.US,D,20211022,000000,60.5772,60.698,60.4377,60.6818,20145.3,0
+QVCGP.US,D,20211025,000000,60.698,60.8868,60.4287,60.8868,10117.7,0
+QVCGP.US,D,20211026,000000,60.7589,60.8975,60.704,60.8975,11741.2,0
+QVCGP.US,D,20211027,000000,60.7311,60.8364,60.5652,60.7532,11946.8,0
+QVCGP.US,D,20211028,000000,60.648,60.7121,60.2992,60.4874,22091.6,0
+QVCGP.US,D,20211029,000000,60.3378,60.5374,60.327,60.5268,56714.6,0
+QVCGP.US,D,20211101,000000,60.5482,60.648,60.4377,60.5928,31614.1,0
+QVCGP.US,D,20211102,000000,60.5096,60.5374,60.4263,60.5374,34577.8,0
+QVCGP.US,D,20211103,000000,60.5096,60.5096,60.4044,60.4044,66163.1,0
+QVCGP.US,D,20211104,000000,60.4044,60.5148,59.3395,59.5171,199344,0
+QVCGP.US,D,20211105,000000,59.5171,59.9331,59.3788,59.9331,76270.1,0
+QVCGP.US,D,20211108,000000,59.1127,59.4008,59.0679,59.4008,214559,0
+QVCGP.US,D,20211109,000000,59.4286,59.5897,59.2345,59.542,57926.8,0
+QVCGP.US,D,20211110,000000,59.4286,59.4399,59.2121,59.4008,45860.9,0
+QVCGP.US,D,20211111,000000,59.4558,59.4558,59.2403,59.3951,34718.5,0
+QVCGP.US,D,20211112,000000,59.3176,59.4008,59.0459,59.0679,88137.5,0
+QVCGP.US,D,20211115,000000,59.0459,59.1464,58.9357,58.9466,56438.6,0
+QVCGP.US,D,20211116,000000,58.9466,59.0459,58.8353,59.024,55572.8,0
+QVCGP.US,D,20211117,000000,59.024,59.024,58.93,59.0073,22221.5,0
+QVCGP.US,D,20211118,000000,58.9022,59.0632,58.8802,58.9796,31100,0
+QVCGP.US,D,20211119,000000,58.8965,58.9961,58.8965,58.9854,17748,0
+QVCGP.US,D,20211122,000000,58.9074,59.0349,58.8856,58.9796,46571.6,0
+QVCGP.US,D,20211123,000000,58.8906,58.9847,58.8797,58.93,26651.7,0
+QVCGP.US,D,20211124,000000,58.9743,58.9847,58.8906,58.9743,23231.6,0
+QVCGP.US,D,20211126,000000,58.9796,59.0021,58.8076,58.9905,31992.9,0
+QVCGP.US,D,20211129,000000,59.3241,59.3241,59.126,59.2283,35455.4,0
+QVCGP.US,D,20211130,000000,59.1545,59.3182,58.8549,59.0414,67178,0
+QVCGP.US,D,20211201,000000,59.1487,59.2392,58.4823,58.6687,156351,0
+QVCGP.US,D,20211202,000000,58.6292,58.6292,57.7534,58.4539,88881,0
+QVCGP.US,D,20211203,000000,58.4481,58.6062,58.2843,58.4424,29589.8,0
+QVCGP.US,D,20211206,000000,58.29,58.4199,58.1994,58.3807,40207.7,0
+QVCGP.US,D,20211207,000000,58.4089,58.8265,58.3524,58.6177,100752,0
+QVCGP.US,D,20211208,000000,58.5612,58.6967,58.5612,58.5895,63057.6,0
+QVCGP.US,D,20211209,000000,58.5047,58.5242,58.4373,58.4597,11632,0
+QVCGP.US,D,20211210,000000,58.4315,58.533,58.4315,58.4763,44414.8,0
+QVCGP.US,D,20211213,000000,58.4539,58.5612,58.2959,58.5612,82990.7,0
+QVCGP.US,D,20211214,000000,58.4539,58.7535,58.4539,58.6234,76449,0
+QVCGP.US,D,20211215,000000,58.7193,58.725,58.499,58.499,63870,0
+QVCGP.US,D,20211216,000000,58.5192,58.7308,58.499,58.6234,51009.6,0
+QVCGP.US,D,20211217,000000,58.4763,58.7025,58.4656,58.533,29881.8,0
+QVCGP.US,D,20211220,000000,58.2676,58.4481,57.6574,57.9174,93925.3,0
+QVCGP.US,D,20211221,000000,58.1262,58.1262,57.6235,57.8666,58307.1,0
+QVCGP.US,D,20211222,000000,57.6235,57.9622,57.6235,57.7138,80427.8,0
+QVCGP.US,D,20211223,000000,58.0414,58.0414,57.6461,57.8381,81148.1,0
+QVCGP.US,D,20211227,000000,57.8381,58.0471,57.7758,57.9681,79316.3,0
+QVCGP.US,D,20211228,000000,57.855,58.1378,57.855,58.1084,44009.5,0
+QVCGP.US,D,20211229,000000,58.1712,58.1712,58.0696,58.0696,74638.3,0
+QVCGP.US,D,20211230,000000,57.9622,58.3721,57.9622,58.2571,28347.3,0
+QVCGP.US,D,20211231,000000,58.1378,58.4763,58.1378,58.3183,38218.3,0
+QVCGP.US,D,20220103,000000,58.2336,58.4395,58.2336,58.3351,136858,0
+QVCGP.US,D,20220104,000000,58.3633,58.3916,58.1123,58.1944,47349.4,0
+QVCGP.US,D,20220105,000000,58.1649,58.2561,57.7817,57.8492,52664.5,0
+QVCGP.US,D,20220106,000000,58.0471,58.0899,57.9654,58.0696,152259,0
+QVCGP.US,D,20220107,000000,58.1205,58.2676,58.0356,58.2508,45639.6,0
+QVCGP.US,D,20220110,000000,58.1428,58.533,58.1428,58.4823,54919.4,0
+QVCGP.US,D,20220111,000000,58.5242,58.8947,58.5162,58.8722,46510.4,0
+QVCGP.US,D,20220112,000000,58.9512,59.0869,58.9512,59.0869,71873.7,0
+QVCGP.US,D,20220113,000000,59.0978,59.211,59.0978,59.1943,44021.9,0
+QVCGP.US,D,20220114,000000,59.0809,59.2052,59.0414,59.2,60298.3,0
+QVCGP.US,D,20220118,000000,59.2,59.2,58.4937,58.7592,48756.5,0
+QVCGP.US,D,20220119,000000,59.1718,59.1729,58.4567,58.4597,96461.7,0
+QVCGP.US,D,20220120,000000,58.5274,58.5959,58.29,58.3126,39441.3,0
+QVCGP.US,D,20220121,000000,58.2225,58.5601,58.2225,58.4481,23703,0
+QVCGP.US,D,20220124,000000,58.2052,58.3333,57.5499,57.7055,103083,0
+QVCGP.US,D,20220125,000000,57.6292,57.7702,57.6006,57.7138,137055,0
+QVCGP.US,D,20220126,000000,57.7138,57.8266,57.4087,57.4879,62677.1,0
+QVCGP.US,D,20220127,000000,57.5896,57.6235,57.2109,57.2336,56349.5,0
+QVCGP.US,D,20220128,000000,56.4992,56.4992,53.5498,53.6176,753580,0
+QVCGP.US,D,20220131,000000,53.8833,54.3747,52.6741,54.3181,493482,0
+QVCGP.US,D,20220201,000000,54.4879,54.9171,54.3521,54.7195,365274,0
+QVCGP.US,D,20220202,000000,54.8042,55.0077,54.3577,54.516,174586,0
+QVCGP.US,D,20220203,000000,54.4766,54.4766,54.0018,54.0018,69710.8,0
+QVCGP.US,D,20220204,000000,53.9567,54.1714,53.4764,53.9623,58705.3,0
+QVCGP.US,D,20220207,000000,54.0244,54.239,53.872,54.0018,110683,0
+QVCGP.US,D,20220208,000000,53.9567,54.5104,53.9567,54.3351,46085.6,0
+QVCGP.US,D,20220209,000000,54.5838,54.5894,54.2392,54.4934,59454,0
+QVCGP.US,D,20220210,000000,54.5216,54.6628,53.9567,54.3238,144673,0
+QVCGP.US,D,20220211,000000,54.6062,54.6912,53.1631,53.3917,94174.9,0
+QVCGP.US,D,20220214,000000,53.3351,53.529,51.9792,52.6571,176491,0
+QVCGP.US,D,20220215,000000,52.9904,53.8295,52.5724,52.7644,53545.9,0
+QVCGP.US,D,20220216,000000,52.9115,53.6658,52.6629,53.4426,77112.7,0
+QVCGP.US,D,20220217,000000,54.3181,54.6497,54.0979,54.2505,312916,0
+QVCGP.US,D,20220218,000000,54.5951,54.6797,54.338,54.5951,93327.1,0
+QVCGP.US,D,20220222,000000,54.742,54.742,54.2674,54.5611,61569.1,0
+QVCGP.US,D,20220223,000000,54.5216,54.6912,54.2899,54.3127,52353,0
+QVCGP.US,D,20220224,000000,54.2223,54.5668,53.7526,54.3521,101867,0
+QVCGP.US,D,20220225,000000,54.8137,54.848,54.2367,54.5598,128977,0
+QVCGP.US,D,20220228,000000,54.5712,54.6234,53.8097,53.8097,78629.2,0
+QVCGP.US,D,20220301,000000,54.0579,54.0579,51.3922,52.0385,384750,0
+QVCGP.US,D,20220302,000000,52.4402,52.4884,51.7001,52.3845,109432,0
+QVCGP.US,D,20220303,000000,52.3616,52.5923,52.2231,52.4134,34194.9,0
+QVCGP.US,D,20220304,000000,52.3616,52.3616,51.2369,51.242,70029.3,0
+QVCGP.US,D,20220307,000000,51.0748,51.1673,48.2497,48.3688,261132,0
+QVCGP.US,D,20220308,000000,48.3516,48.5217,47.1687,47.6013,199794,0
+QVCGP.US,D,20220309,000000,47.9302,48.4669,47.7859,47.9937,132663,0
+QVCGP.US,D,20220310,000000,47.8899,47.8899,47.1688,47.2552,82891,0
+QVCGP.US,D,20220311,000000,47.3072,47.9081,47.2032,47.2205,64003.2,0
+QVCGP.US,D,20220314,000000,47.209,47.6013,46.3854,46.7071,102132,0
+QVCGP.US,D,20220315,000000,46.8455,47.5726,46.7359,46.7359,52387.7,0
+QVCGP.US,D,20220316,000000,47.2783,47.6013,46.9275,47.3129,71353.4,0
+QVCGP.US,D,20220317,000000,47.3129,48.1784,47.3129,48.0341,73942.7,0
+QVCGP.US,D,20220318,000000,48.1784,50.6248,47.7514,50.6248,62932.1,0
+QVCGP.US,D,20220321,000000,50.2208,50.9652,49.592,49.6035,49633.7,0
+QVCGP.US,D,20220322,000000,49.6207,50.192,49.3323,49.3323,55973.5,0
+QVCGP.US,D,20220323,000000,49.1073,49.3323,47.7052,47.8611,76301.6,0
+QVCGP.US,D,20220324,000000,48.0111,49.1131,47.9764,48.6342,61857.5,0
+QVCGP.US,D,20220325,000000,48.6689,48.8938,48.2187,48.7266,27913.9,0
+QVCGP.US,D,20220328,000000,48.7266,48.7266,48.1784,48.4438,22884.4,0
+QVCGP.US,D,20220329,000000,48.6805,49.2805,48.6805,49.2805,31279.7,0
+QVCGP.US,D,20220330,000000,49.2746,50.1229,49.2746,49.5228,34851.7,0
+QVCGP.US,D,20220331,000000,49.9266,50.0161,49.5055,49.6265,41524.3,0
+QVCGP.US,D,20220401,000000,49.5632,49.9384,49.3063,49.3323,29302.2,0
+QVCGP.US,D,20220404,000000,49.367,49.6757,49.3612,49.367,112484,0
+QVCGP.US,D,20220405,000000,49.4766,49.9902,48.1784,48.1784,58122.6,0
+QVCGP.US,D,20220406,000000,48.4149,48.4149,47.4052,47.4572,55909.4,0
+QVCGP.US,D,20220407,000000,47.5783,47.9477,47.3129,47.4369,49521,0
+QVCGP.US,D,20220408,000000,47.6071,47.6303,47.4572,47.5726,40995.7,0
+QVCGP.US,D,20220411,000000,47.5668,49.6207,47.5653,48.3573,109397,0
+QVCGP.US,D,20220412,000000,48.5015,49.3035,48.4726,48.7639,37305.8,0
+QVCGP.US,D,20220413,000000,48.8016,49.1707,47.6013,48.2245,54424.1,0
+QVCGP.US,D,20220414,000000,48.5015,48.6111,48.04,48.1784,44957.7,0
+QVCGP.US,D,20220418,000000,48.4669,48.4669,47.9937,48.236,34458.3,0
+QVCGP.US,D,20220419,000000,48.3746,48.5765,48.0111,48.1726,38851.8,0
+QVCGP.US,D,20220420,000000,48.04,48.5959,48.04,48.4092,32477.3,0
+QVCGP.US,D,20220421,000000,48.5643,48.5995,47.8322,47.8899,42910.8,0
+QVCGP.US,D,20220422,000000,47.8322,47.8322,47.3245,47.5726,37380.4,0
+QVCGP.US,D,20220425,000000,47.5726,47.7093,47.2032,47.2329,51538.4,0
+QVCGP.US,D,20220426,000000,47.1801,47.8147,47.0244,47.0244,33068.3,0
+QVCGP.US,D,20220427,000000,47.1745,47.1745,46.8455,46.8677,31361.2,0
+QVCGP.US,D,20220428,000000,46.8859,47.1456,46.8114,47.1399,32033.6,0
+QVCGP.US,D,20220429,000000,47.2148,47.2205,46.7649,47.0128,88267.2,0
+QVCGP.US,D,20220502,000000,47.0244,47.0244,46.5926,46.7013,41656,0
+QVCGP.US,D,20220503,000000,46.7359,46.7359,46.4475,46.6378,57916.4,0
+QVCGP.US,D,20220504,000000,46.6608,46.9609,46.3119,46.8802,48028.8,0
+QVCGP.US,D,20220505,000000,46.7476,46.7476,45.6858,45.7838,75130,0
+QVCGP.US,D,20220506,000000,44.5548,44.5548,35.8309,36.9272,463697,0
+QVCGP.US,D,20220509,000000,37.0196,38.2634,36.7022,37.2156,260711,0
+QVCGP.US,D,20220510,000000,37.5041,37.8388,36.3963,37.2156,107305,0
+QVCGP.US,D,20220511,000000,36.9041,37.0715,35.6464,35.6464,129477,0
+QVCGP.US,D,20220512,000000,35.0519,36.3388,35.0519,36.0443,234896,0
+QVCGP.US,D,20220513,000000,36.0964,36.8002,35.4848,36.1655,121184,0
+QVCGP.US,D,20220516,000000,36.2982,36.8868,36.1062,36.7598,37144.7,0
+QVCGP.US,D,20220517,000000,36.9212,40.2449,36.7899,38.508,136578,0
+QVCGP.US,D,20220518,000000,38.8138,39.6324,38.6246,39.2351,81812.9,0
+QVCGP.US,D,20220519,000000,39.7948,39.7948,38.658,39.29,71878.6,0
+QVCGP.US,D,20220520,000000,39.7659,39.9275,38.0812,38.6235,102742,0
+QVCGP.US,D,20220523,000000,38.658,38.7331,37.8214,38.6004,63708.5,0
+QVCGP.US,D,20220524,000000,38.5485,39.062,38.2254,39.062,50826.1,0
+QVCGP.US,D,20220525,000000,38.6061,40.3256,38.6061,39.5927,93726.6,0
+QVCGP.US,D,20220526,000000,39.8294,40.4282,39.6159,39.6967,79492.3,0
+QVCGP.US,D,20220527,000000,39.8215,40.4223,39.6136,40.1244,68972.9,0
+QVCGP.US,D,20220531,000000,40.1244,40.3208,39.2213,40.2911,111462,0
+QVCGP.US,D,20220601,000000,40.1186,40.4096,40.1017,40.178,41680.2,0
+QVCGP.US,D,20220602,000000,40.026,40.2553,39.548,39.9879,50741.9,0
+QVCGP.US,D,20220603,000000,39.5508,39.8453,38.9657,39.1025,59164.1,0
+QVCGP.US,D,20220606,000000,39.1144,39.2807,38.2645,38.2764,76900.4,0
+QVCGP.US,D,20220607,000000,38.2288,38.3299,37.7951,38.0863,50380.1,0
+QVCGP.US,D,20220608,000000,38.104,38.3299,37.7415,37.9138,84689.9,0
+QVCGP.US,D,20220609,000000,37.4503,38.318,37.189,37.189,33909.3,0
+QVCGP.US,D,20220610,000000,37.3194,37.4391,35.6617,35.7331,141326,0
+QVCGP.US,D,20220613,000000,35.7568,35.7568,32.7408,32.8091,176519,0
+QVCGP.US,D,20220614,000000,32.9221,33.9797,32.4348,33.0707,78997.1,0
+QVCGP.US,D,20220615,000000,33.6055,34.4612,33.0707,33.4986,120980,0
+QVCGP.US,D,20220616,000000,33.2727,33.2727,29.814,30.3073,167461,0
+QVCGP.US,D,20220617,000000,30.3073,30.3073,29.719,29.7962,139987,0
+QVCGP.US,D,20220621,000000,29.8915,30.7976,29.725,29.8319,135482,0
+QVCGP.US,D,20220622,000000,29.9508,30.2421,29.8498,30.0874,121653,0
+QVCGP.US,D,20220623,000000,30.0993,30.6044,30.0398,30.343,65254,0
+QVCGP.US,D,20220624,000000,30.3489,30.7835,29.9152,30.337,67542.6,0
+QVCGP.US,D,20220627,000000,30.664,32.9874,30.3074,32.9815,64200.6,0
+QVCGP.US,D,20220628,000000,33.2787,34.8535,33.2787,33.9622,93620.3,0
+QVCGP.US,D,20220629,000000,34.3007,34.7346,33.7541,34.3394,72553.9,0
+QVCGP.US,D,20220630,000000,34.4672,34.8832,33.4155,34.7346,166810,0
+QVCGP.US,D,20220701,000000,34.479,35.6354,34.479,35.4418,56195.7,0
+QVCGP.US,D,20220705,000000,35.2992,35.626,33.9918,35.317,68128.2,0
+QVCGP.US,D,20220706,000000,35.5072,35.5072,34.2653,34.6633,32975.3,0
+QVCGP.US,D,20220707,000000,34.5978,34.9364,33.8787,33.9622,45284.7,0
+QVCGP.US,D,20220708,000000,33.9918,34.7286,33.3381,34.7286,45166.9,0
+QVCGP.US,D,20220711,000000,34.4998,34.585,34.2354,34.3869,30493.3,0
+QVCGP.US,D,20220712,000000,34.617,34.9455,34.3958,34.3958,26353.7,0
+QVCGP.US,D,20220713,000000,34.1165,34.8356,34.0512,34.6869,47543,0
+QVCGP.US,D,20220714,000000,34.4672,34.6869,31.7129,32.0902,62383.3,0
+QVCGP.US,D,20220715,000000,32.4526,32.9398,30.8614,31.1393,107048,0
+QVCGP.US,D,20220718,000000,31.6207,31.9694,30.9015,30.9015,38900.3,0
+QVCGP.US,D,20220719,000000,30.9967,31.3176,30.9491,31.1631,42624.3,0
+QVCGP.US,D,20220720,000000,30.9312,31.3472,30.7888,31.1214,91993.1,0
+QVCGP.US,D,20220721,000000,31.1214,32.2209,31.0455,31.9415,33586.2,0
+QVCGP.US,D,20220722,000000,32.3675,32.3675,31.3781,31.7633,41850.2,0
+QVCGP.US,D,20220725,000000,31.7633,31.793,31.3413,31.3472,44840.5,0
+QVCGP.US,D,20220726,000000,31.3472,31.4542,31.2166,31.3117,51815.5,0
+QVCGP.US,D,20220727,000000,31.4066,31.4364,31.2225,31.3829,56882.3,0
+QVCGP.US,D,20220728,000000,31.3472,31.4616,31.2107,31.365,34792.7,0
+QVCGP.US,D,20220729,000000,31.3771,31.7574,31.3472,31.4364,197875,0
+QVCGP.US,D,20220801,000000,31.4364,31.7574,31.4364,31.7156,97748.1,0
+QVCGP.US,D,20220802,000000,31.7038,33.5401,31.5316,32.8449,124684,0
+QVCGP.US,D,20220803,000000,33.5103,34.4927,32.9815,34.3958,65718.5,0
+QVCGP.US,D,20220804,000000,34.5206,35.4654,33.8729,35.4062,41331.9,0
+QVCGP.US,D,20220805,000000,35.6556,36.175,34.7524,35.1329,142558,0
+QVCGP.US,D,20220808,000000,35.4536,36.7789,35.3395,35.822,83759.4,0
+QVCGP.US,D,20220809,000000,35.8934,36.0973,35.0673,35.2398,105330,0
+QVCGP.US,D,20220810,000000,35.828,36.1786,35.6556,36.1786,76947.5,0
+QVCGP.US,D,20220811,000000,36.1726,36.7551,36.0077,36.5471,64843.4,0
+QVCGP.US,D,20220812,000000,36.6392,38.6092,36.6244,38.6092,47736.5,0
+QVCGP.US,D,20220815,000000,38.5675,39.0786,37.7194,38.9598,26661.6,0
+QVCGP.US,D,20220816,000000,38.9598,40.3208,38.9123,39.9464,69333.1,0
+QVCGP.US,D,20220817,000000,39.9464,40.1009,39.5779,39.6669,36164.2,0
+QVCGP.US,D,20220818,000000,39.5184,39.8155,39.2272,39.7917,34015.3,0
+QVCGP.US,D,20220819,000000,39.6967,39.9747,39.0104,39.1619,53543.7,0
+QVCGP.US,D,20220822,000000,38.9777,38.9777,36.6838,37.4148,33370.8,0
+QVCGP.US,D,20220823,000000,36.8443,38.0505,35.5903,36.1726,133540,0
+QVCGP.US,D,20220824,000000,36.1845,37.2246,35.9289,36.1312,71140.3,0
+QVCGP.US,D,20220825,000000,37.1413,37.1413,36.0717,36.3747,57057.3,0
+QVCGP.US,D,20220826,000000,36.3272,36.553,35.2487,35.9708,72949.3,0
+QVCGP.US,D,20220829,000000,35.216,36.1726,35.216,35.5784,148234,0
+QVCGP.US,D,20220830,000000,36.4699,36.642,35.0682,35.4985,129029,0
+QVCGP.US,D,20220831,000000,35.5971,35.6521,35.0682,35.4677,121387,0
+QVCGP.US,D,20220901,000000,35.0805,35.5847,33.9124,34.8407,122784,0
+QVCGP.US,D,20220902,000000,34.9206,34.9883,33.5061,34.6194,64551.1,0
+QVCGP.US,D,20220906,000000,34.4289,34.5824,33.6911,34.1213,96854.3,0
+QVCGP.US,D,20220907,000000,34.1213,34.8591,33.8262,34.0783,96605.4,0
+QVCGP.US,D,20220908,000000,33.814,34.7361,33.2607,33.814,155042,0
+QVCGP.US,D,20220909,000000,33.9001,34.6194,33.5987,33.9494,106701,0
+QVCGP.US,D,20220912,000000,33.7342,34.8899,32.4306,33.4727,245896,0
+QVCGP.US,D,20220913,000000,32.5844,33.0393,32.1708,32.5044,83305.2,0
+QVCGP.US,D,20220914,000000,31.9696,32.4306,31.6008,31.9696,57003.9,0
+QVCGP.US,D,20220915,000000,32.117,32.8918,31.5147,31.5945,62495.1,0
+QVCGP.US,D,20220916,000000,31.0351,31.6882,30.8322,30.9306,86078.4,0
+QVCGP.US,D,20220919,000000,30.9306,31.33,30.7399,30.8752,47018.5,0
+QVCGP.US,D,20220920,000000,30.8015,31.1397,30.4388,30.7706,76615.2,0
+QVCGP.US,D,20220921,000000,31.3547,31.3547,28.4162,30.1253,233189,0
+QVCGP.US,D,20220922,000000,29.9776,29.9776,28.908,28.9324,36740.4,0
+QVCGP.US,D,20220923,000000,28.9754,29.0185,27.795,27.9734,121737,0
+QVCGP.US,D,20220926,000000,28.1271,28.7418,26.5548,26.7499,111882,0
+QVCGP.US,D,20220927,000000,26.4917,27.3585,25.5141,27.2478,188318,0
+QVCGP.US,D,20220928,000000,27.7829,29.8915,27.3585,29.8239,153489,0
+QVCGP.US,D,20220929,000000,29.5103,30.03,26.0675,26.4363,123087,0
+QVCGP.US,D,20220930,000000,26.5102,28.0902,25.9444,27.998,247238,0
+QVCGP.US,D,20221003,000000,27.9242,29.4059,27.7059,28.5143,75920.6,0
+QVCGP.US,D,20221004,000000,29.2336,30.4017,29.2336,30.0206,94022.5,0
+QVCGP.US,D,20221005,000000,29.5657,29.5657,27.9943,29.2643,53776.8,0
+QVCGP.US,D,20221006,000000,28.8708,29.3076,28.1424,29.0769,51976.3,0
+QVCGP.US,D,20221007,000000,28.7234,28.7234,27.5276,27.9734,53069.3,0
+QVCGP.US,D,20221010,000000,28.2807,28.2807,26.0937,26.8176,48493.8,0
+QVCGP.US,D,20221011,000000,26.5102,27.0449,25.6311,26.5838,51276.8,0
+QVCGP.US,D,20221012,000000,26.3257,26.6869,25.6065,26.1904,85606.7,0
+QVCGP.US,D,20221013,000000,25.6741,27.3278,25.4353,26.5407,65123.6,0
+QVCGP.US,D,20221014,000000,26.8176,27.3523,26.3195,27.0511,49502.3,0
+QVCGP.US,D,20221017,000000,27.506,27.9486,26.5777,26.59,31049.1,0
+QVCGP.US,D,20221018,000000,27.1852,27.2363,25.9138,26.7438,77979.9,0
+QVCGP.US,D,20221019,000000,26.5592,28.1209,26.4363,27.543,104172,0
+QVCGP.US,D,20221020,000000,27.8996,28.6312,27.4885,27.9673,89837.4,0
+QVCGP.US,D,20221021,000000,27.9673,28.6006,27.9673,28.3915,40744.9,0
+QVCGP.US,D,20221024,000000,28.6557,28.6742,27.3124,27.4631,50076.4,0
+QVCGP.US,D,20221025,000000,27.4631,28.3054,27.0574,27.8442,47490.2,0
+QVCGP.US,D,20221026,000000,27.7583,28.9571,27.4262,28.8956,29121.6,0
+QVCGP.US,D,20221027,000000,28.8956,30.4325,28.8894,30.4325,39032.2,0
+QVCGP.US,D,20221028,000000,30.1253,31.2012,30.0773,30.6601,59378.7,0
+QVCGP.US,D,20221031,000000,30.7953,31.0395,29.0246,29.6457,82444.7,0
+QVCGP.US,D,20221101,000000,30.0022,30.2788,29.5227,29.5718,43859.8,0
+QVCGP.US,D,20221102,000000,29.7318,29.8177,29.0553,29.0553,27347.1,0
+QVCGP.US,D,20221103,000000,29.0124,29.0124,27.9428,28.2132,79380.3,0
+QVCGP.US,D,20221104,000000,27.6106,27.6353,24.0325,24.5982,299229,0
+QVCGP.US,D,20221107,000000,24.6227,25.8032,22.8021,25.4526,144803,0
+QVCGP.US,D,20221108,000000,25.2129,25.6311,24.6627,25.3053,44222.5,0
+QVCGP.US,D,20221109,000000,25.3912,25.5449,24.5919,24.7763,37600.8,0
+QVCGP.US,D,20221110,000000,25.2252,25.671,23.4547,24.5919,187293,0
+QVCGP.US,D,20221111,000000,24.2784,24.6614,23.9225,24.4998,71354.9,0
+QVCGP.US,D,20221114,000000,24.5859,24.5859,23.7312,23.9649,110330,0
+QVCGP.US,D,20221115,000000,25.3912,26.4363,24.3184,24.6842,207779,0
+QVCGP.US,D,20221116,000000,24.8685,25.06,24.5919,24.7456,81784.3,0
+QVCGP.US,D,20221117,000000,24.5919,25.0131,24.5919,24.721,67223.5,0
+QVCGP.US,D,20221118,000000,24.9486,25.6679,24.7518,25.4957,90881.6,0
+QVCGP.US,D,20221121,000000,25.7294,27.2049,25.5912,26.5162,73924.9,0
+QVCGP.US,D,20221122,000000,26.9651,28.1087,26.2889,27.1742,107093,0
+QVCGP.US,D,20221123,000000,27.1742,28.2807,27.1742,28.25,89352.7,0
+QVCGP.US,D,20221125,000000,28.0471,29.2891,28.0471,28.9263,49164,0
+QVCGP.US,D,20221128,000000,29.3138,29.3138,28.121,28.5574,90019.6,0
+QVCGP.US,D,20221129,000000,28.4032,28.7694,27.4009,27.6579,71310,0
+QVCGP.US,D,20221130,000000,27.7866,28.1397,26.7971,27.6066,86613.6,0
+QVCGP.US,D,20221201,000000,27.8829,27.9471,26.341,26.7906,81214.1,0
+QVCGP.US,D,20221202,000000,26.4951,27.0026,25.9137,26.0841,61371.7,0
+QVCGP.US,D,20221205,000000,26.341,26.4373,24.5357,25.0561,116375,0
+QVCGP.US,D,20221206,000000,24.966,25.2165,23.7362,23.9637,141557,0
+QVCGP.US,D,20221207,000000,24.3557,24.6843,23.8546,24.2914,53467.7,0
+QVCGP.US,D,20221208,000000,24.1823,24.5098,23.5783,23.9766,61499.3,0
+QVCGP.US,D,20221209,000000,24.0924,24.0924,23.3536,23.5911,67348.7,0
+QVCGP.US,D,20221212,000000,23.6298,23.7068,21.5354,23.1287,215194,0
+QVCGP.US,D,20221213,000000,24.4136,24.4136,22.0364,22.5696,137793,0
+QVCGP.US,D,20221214,000000,22.8396,23.9155,22.5891,23.4498,121188,0
+QVCGP.US,D,20221215,000000,23.6747,23.893,23.2571,23.2635,83139.5,0
+QVCGP.US,D,20221216,000000,23.2571,24.4071,23.0644,24.375,199284,0
+QVCGP.US,D,20221219,000000,24.2721,24.3492,23.7711,24.0408,74946,0
+QVCGP.US,D,20221220,000000,23.8353,24.0924,23.2894,23.9189,84288.2,0
+QVCGP.US,D,20221221,000000,23.7711,24.3492,23.4337,23.4564,104801,0
+QVCGP.US,D,20221222,000000,23.6169,23.6329,22.6147,23.0291,108134,0
+QVCGP.US,D,20221223,000000,23.0002,23.3536,22.3544,22.4862,105916,0
+QVCGP.US,D,20221227,000000,22.1714,22.4457,21.3811,21.6316,146035,0
+QVCGP.US,D,20221228,000000,21.6187,21.6187,20.5588,20.5653,174137,0
+QVCGP.US,D,20221229,000000,21.2013,21.8309,20.9249,21.7666,197673,0
+QVCGP.US,D,20221230,000000,21.7602,22.3513,21.5902,22.0107,208943,0
+QVCGP.US,D,20230103,000000,22.9937,23.4498,22.5841,23.3213,51487.8,0
+QVCGP.US,D,20230104,000000,23.3856,24.3492,23.2635,23.6104,108792,0
+QVCGP.US,D,20230105,000000,23.9508,24.4135,22.7495,23.6682,85356,0
+QVCGP.US,D,20230106,000000,23.7068,24.3087,22.8846,23.4434,90504.9,0
+QVCGP.US,D,20230109,000000,23.5783,24.2336,23.1287,23.2957,64587.4,0
+QVCGP.US,D,20230110,000000,23.3599,23.784,23.1607,23.7711,51517.4,0
+QVCGP.US,D,20230111,000000,23.9574,25.6856,23.9546,25.4993,167778,0
+QVCGP.US,D,20230112,000000,25.5956,27.7029,25.0625,27.356,193360,0
+QVCGP.US,D,20230113,000000,27.1633,28.8787,27.1633,27.4652,93888.8,0
+QVCGP.US,D,20230117,000000,28.0693,28.1397,26.8676,27.2468,50501,0
+QVCGP.US,D,20230118,000000,27.2404,27.6195,25.8463,25.9747,84663.3,0
+QVCGP.US,D,20230119,000000,25.9104,26.22,25.5378,26.1096,71934.2,0
+QVCGP.US,D,20230120,000000,26.373,26.3796,25.507,25.7114,55558.1,0
+QVCGP.US,D,20230123,000000,26.5402,27.189,26.2447,26.5336,694808,0
+QVCGP.US,D,20230124,000000,26.5336,26.5657,26.1803,26.341,123731,0
+QVCGP.US,D,20230125,000000,26.341,26.8164,26.0199,26.7779,130625,0
+QVCGP.US,D,20230126,000000,26.8227,29.2256,26.8227,29.187,314994,0
+QVCGP.US,D,20230127,000000,29.3799,29.9837,29.2642,29.8617,219009,0
+QVCGP.US,D,20230130,000000,30.4141,30.4141,29.8617,29.9966,120444,0
+QVCGP.US,D,20230131,000000,29.99,30.4847,29.99,30.26,148117,0
+QVCGP.US,D,20230201,000000,30.4269,31.2923,30.3306,30.8703,158066,0
+QVCGP.US,D,20230202,000000,31.3521,34.6672,30.9218,34.571,257752,0
+QVCGP.US,D,20230203,000000,34.571,34.6352,32.586,34.0506,153377,0
+QVCGP.US,D,20230206,000000,34.0506,34.0506,32.7655,33.3888,109573,0
+QVCGP.US,D,20230207,000000,33.408,33.408,32.2674,32.6628,85164.5,0
+QVCGP.US,D,20230208,000000,32.9197,34.3396,32.8178,33.7679,86727.3,0
+QVCGP.US,D,20230209,000000,34.0377,34.5644,32.7719,32.9582,87737.4,0
+QVCGP.US,D,20230210,000000,32.7976,33.6971,32.5974,32.9646,38129.8,0
+QVCGP.US,D,20230213,000000,33.0547,33.6201,32.9005,33.376,103436,0
+QVCGP.US,D,20230214,000000,33.2474,33.6907,32.9593,33.3309,88036.3,0
+QVCGP.US,D,20230215,000000,33.0547,33.376,32.9841,33.2604,68654.6,0
+QVCGP.US,D,20230216,000000,32.8297,33.1831,31.1594,31.667,145726,0
+QVCGP.US,D,20230217,000000,31.4164,33.2604,31.4164,32.8106,117210,0
+QVCGP.US,D,20230221,000000,33.0033,33.0224,32.1551,32.2901,122382,0
+QVCGP.US,D,20230222,000000,32.5665,33.1831,32.4123,33.0224,166747,0
+QVCGP.US,D,20230223,000000,33.3117,33.5494,32.8426,33.3309,101349,0
+QVCGP.US,D,20230224,000000,33.2282,33.3914,32.5155,33.0547,107346,0
+QVCGP.US,D,20230227,000000,33.6429,33.6429,32.4263,33.2887,178695,0
+QVCGP.US,D,20230228,000000,33.0881,33.6229,32.4463,33.5962,147323,0
+QVCGP.US,D,20230301,000000,32.5065,32.5866,29.1042,29.3113,313998,0
+QVCGP.US,D,20230302,000000,29.3983,31.4037,28.8168,30.7485,183564,0
+QVCGP.US,D,20230303,000000,31.1028,32.2525,30.1336,31.7846,164023,0
+QVCGP.US,D,20230306,000000,31.7512,31.7846,29.4117,30.3272,248221,0
+QVCGP.US,D,20230307,000000,30.3809,30.4577,29.2028,29.8796,119393,0
+QVCGP.US,D,20230308,000000,29.8796,30.4577,29.211,29.6389,62551,0
+QVCGP.US,D,20230309,000000,29.4919,29.8796,27.0788,27.0921,160885,0
+QVCGP.US,D,20230310,000000,26.7578,28.409,25.8487,26.2899,193282,0
+QVCGP.US,D,20230313,000000,25.7218,26.9651,24.7325,26.8448,193849,0
+QVCGP.US,D,20230314,000000,27.3729,30.0734,27.1781,27.6737,124813,0
+QVCGP.US,D,20230315,000000,27.52,27.981,26.0693,27.072,121059,0
+QVCGP.US,D,20230316,000000,26.7446,27.7406,26.7446,26.8582,75115.9,0
+QVCGP.US,D,20230317,000000,26.1363,26.9853,24.0693,24.5053,156972,0
+QVCGP.US,D,20230320,000000,25.0668,25.9356,23.7365,23.7365,152652,0
+QVCGP.US,D,20230321,000000,24.3783,26.5038,24.3783,25.401,109150,0
+QVCGP.US,D,20230322,000000,25.9491,25.9491,24.5988,24.5988,65584.9,0
+QVCGP.US,D,20230323,000000,24.5988,25.5879,23.4491,23.4491,92164.4,0
+QVCGP.US,D,20230324,000000,23.4556,25.0668,23.0614,23.2286,132615,0
+QVCGP.US,D,20230327,000000,23.4959,25.401,22.7272,22.7272,139405,0
+QVCGP.US,D,20230328,000000,22.7272,23.4024,22.0586,22.5935,148367,0
+QVCGP.US,D,20230329,000000,22.7672,23.1951,22.0922,22.2258,126336,0
+QVCGP.US,D,20230330,000000,22.2258,22.3996,18.0481,18.4558,725539,0
+QVCGP.US,D,20230331,000000,18.7164,21.0493,18.1817,19.5922,539525,0
+QVCGP.US,D,20230403,000000,19.3849,21.2232,18.9171,20.8556,130701,0
+QVCGP.US,D,20230404,000000,20.9826,21.0493,19.3917,20.147,189253,0
+QVCGP.US,D,20230405,000000,20.1937,20.5613,19.0507,19.2511,147009,0
+QVCGP.US,D,20230406,000000,19.2178,19.5386,18.3823,19.3782,129157,0
+QVCGP.US,D,20230410,000000,18.8502,20.2405,18.8502,19.8863,62465.7,0
+QVCGP.US,D,20230411,000000,19.9598,20.3877,19.8863,20.1937,60359.3,0
+QVCGP.US,D,20230412,000000,20.2138,21.3903,18.9839,21.0561,116793,0
+QVCGP.US,D,20230413,000000,20.782,21.7112,20.0668,21.1361,82649.8,0
+QVCGP.US,D,20230414,000000,21.1431,21.4303,20.0533,20.6751,62977.3,0
+QVCGP.US,D,20230417,000000,20.7218,21.8048,20.7218,21.2365,76442.9,0
+QVCGP.US,D,20230418,000000,21.4905,21.5105,21.0561,21.2968,44015.5,0
+QVCGP.US,D,20230419,000000,21.3903,21.3903,20.7353,21.1229,123683,0
+QVCGP.US,D,20230420,000000,21.1295,21.1295,20.1002,20.7218,174531,0
+QVCGP.US,D,20230421,000000,20.8556,21.4237,20.334,21.1964,154046,0
+QVCGP.US,D,20230424,000000,21.0761,21.1563,20.3877,21.0093,60761.8,0
+QVCGP.US,D,20230425,000000,20.9558,21.2567,20.3877,20.3877,63940.8,0
+QVCGP.US,D,20230426,000000,20.5882,20.9892,19.4517,20.0533,98007.8,0
+QVCGP.US,D,20230427,000000,20.0199,20.9491,19.7191,20.5814,28872.9,0
+QVCGP.US,D,20230428,000000,20.5196,20.7019,20.2873,20.4879,107175,0
+QVCGP.US,D,20230501,000000,20.5547,20.7218,20.0533,20.234,117225,0
+QVCGP.US,D,20230502,000000,20.0533,20.7218,19.1176,20.0401,97467.8,0
+QVCGP.US,D,20230503,000000,19.8396,20.3877,19.4769,19.7726,37097.9,0
+QVCGP.US,D,20230504,000000,19.6857,20.3808,19.1444,19.5855,62338.5,0
+QVCGP.US,D,20230505,000000,19.6991,21.5841,19.6991,21.0561,197677,0
+QVCGP.US,D,20230508,000000,21.1898,24.0641,20.8889,22.9344,234813,0
+QVCGP.US,D,20230509,000000,23.0145,23.0145,21.4237,22.0586,118313,0
+QVCGP.US,D,20230510,000000,22.5668,23.2941,21.9719,22.1122,44586.9,0
+QVCGP.US,D,20230511,000000,22.0922,22.3928,21.1229,21.5173,45330.4,0
+QVCGP.US,D,20230512,000000,21.7445,22.2994,21.4303,21.8616,18659.6,0
+QVCGP.US,D,20230515,000000,22.0586,22.2674,20.548,21.9652,122572,0
+QVCGP.US,D,20230516,000000,21.905,22.3639,20.8021,21.3903,97678.7,0
+QVCGP.US,D,20230517,000000,21.4372,22.8609,21.4372,22.4598,89407.3,0
+QVCGP.US,D,20230518,000000,22.794,23.6296,21.8682,22.2889,98555.4,0
+QVCGP.US,D,20230519,000000,22.4598,22.6738,21.9719,22.3256,100802,0
+QVCGP.US,D,20230522,000000,22.0586,22.8388,22.0586,22.5333,105809,0
+QVCGP.US,D,20230523,000000,22.8809,23.0814,22.5401,22.7005,86567.9,0
+QVCGP.US,D,20230524,000000,22.9878,22.9878,22.0586,22.5602,75144.4,0
+QVCGP.US,D,20230525,000000,22.6602,23.7499,22.6602,23.2618,314506,0
+QVCGP.US,D,20230526,000000,23.3287,24.0642,22.7272,22.9275,144194,0
+QVCGP.US,D,20230530,000000,23.6161,23.6161,21.3093,22.658,133894,0
+QVCGP.US,D,20230531,000000,22.4734,23.2258,22.3597,23.1194,126892,0
+QVCGP.US,D,20230601,000000,22.7219,23.4175,21.6146,22.9205,86735.5,0
+QVCGP.US,D,20230602,000000,23.4175,23.4175,22.4164,22.9986,75855.5,0
+QVCGP.US,D,20230605,000000,23.2472,23.5879,22.8852,23.4175,80203,0
+QVCGP.US,D,20230606,000000,23.4245,24.4893,23.0697,24.0634,56431.3,0
+QVCGP.US,D,20230607,000000,24.0634,24.7022,23.4814,23.6517,45748.5,0
+QVCGP.US,D,20230608,000000,23.9214,23.9425,22.8567,23.0697,60089.9,0
+QVCGP.US,D,20230609,000000,23.0697,23.0697,22.5729,22.8354,34871.4,0
+QVCGP.US,D,20230612,000000,22.9135,23.3997,22.5799,23.1974,35758.9,0
+QVCGP.US,D,20230613,000000,23.1832,23.7725,23.1407,23.3678,36922.6,0
+QVCGP.US,D,20230614,000000,23.7369,23.7369,23.0555,23.2188,26820.2,0
+QVCGP.US,D,20230615,000000,23.7725,24.0066,23.2472,23.8506,69410.3,0
+QVCGP.US,D,20230616,000000,24.0634,24.8443,23.4955,23.8859,104348,0
+QVCGP.US,D,20230620,000000,24.0989,25.5186,24.0989,24.5958,83147.3,0
+QVCGP.US,D,20230621,000000,24.7733,26.2994,24.547,25.5257,184476,0
+QVCGP.US,D,20230622,000000,25.5825,26.1008,25.2914,25.5257,74984.9,0
+QVCGP.US,D,20230623,000000,25.5542,25.7174,25.2169,25.4051,25239.6,0
+QVCGP.US,D,20230626,000000,25.4299,25.8948,25.1992,25.3908,63223,0
+QVCGP.US,D,20230627,000000,25.6392,25.6392,25.0005,25.2986,37469.2,0
+QVCGP.US,D,20230628,000000,25.3268,25.5896,25.1283,25.3268,83306.5,0
+QVCGP.US,D,20230629,000000,25.1992,25.9089,25.1992,25.6961,82251.3,0
+QVCGP.US,D,20230630,000000,26.0936,26.8816,25.875,26.6329,161781,0
+QVCGP.US,D,20230703,000000,26.6189,27.3357,26.2639,27.2221,34522,0
+QVCGP.US,D,20230705,000000,27.2221,27.9321,27.0798,27.712,271831,0
+QVCGP.US,D,20230706,000000,27.719,27.719,25.9232,26.8745,106365,0
+QVCGP.US,D,20230707,000000,26.6615,27.8256,26.4054,27.0447,56863.8,0
+QVCGP.US,D,20230710,000000,27.2932,27.7026,26.8034,27.0589,54573.1,0
+QVCGP.US,D,20230711,000000,27.1584,27.6207,27.0447,27.4281,47354.5,0
+QVCGP.US,D,20230712,000000,27.5821,27.5899,25.5542,25.5542,168014,0
+QVCGP.US,D,20230713,000000,25.5542,26.2711,25.1283,26.1929,45214.6,0
+QVCGP.US,D,20230714,000000,26.1219,26.7707,25.483,25.483,52086.6,0
+QVCGP.US,D,20230717,000000,25.4405,26.3206,23.7936,24.0634,95692.5,0
+QVCGP.US,D,20230718,000000,23.7795,25.2418,23.1691,24.6704,98904.5,0
+QVCGP.US,D,20230719,000000,24.6172,25.838,24.4184,25.3411,104688,0
+QVCGP.US,D,20230720,000000,25.3057,25.8344,24.5958,24.9153,32003.1,0
+QVCGP.US,D,20230721,000000,25.5045,25.5045,24.5036,24.7307,41995.6,0
+QVCGP.US,D,20230724,000000,24.4893,24.6313,23.7866,24.0564,109160,0
+QVCGP.US,D,20230725,000000,24.1345,24.8072,23.9924,24.0634,42695.7,0
+QVCGP.US,D,20230726,000000,24.3899,24.6255,24.1345,24.4042,21714.8,0
+QVCGP.US,D,20230727,000000,24.4042,24.6668,24.1415,24.319,21776.8,0
+QVCGP.US,D,20230728,000000,24.6385,24.6668,24.3118,24.6029,25195.9,0
+QVCGP.US,D,20230731,000000,24.6668,25.8096,24.6668,25.4122,87551.1,0
+QVCGP.US,D,20230801,000000,25.3766,25.5542,24.8868,25.5542,15636,0
+QVCGP.US,D,20230802,000000,25.1992,25.1992,24.6596,24.8514,40981.2,0
+QVCGP.US,D,20230803,000000,24.9578,25.5399,24.5248,24.5391,22894,0
+QVCGP.US,D,20230804,000000,24.7945,25.3766,24.5607,25.2488,28781.2,0
+QVCGP.US,D,20230807,000000,25.5115,25.9232,25.0927,25.5683,30931,0
+QVCGP.US,D,20230808,000000,25.4974,25.8274,24.8265,25.7671,27603.5,0
+QVCGP.US,D,20230809,000000,25.7599,25.767,25.3411,25.6144,15228.8,0
+QVCGP.US,D,20230810,000000,25.7671,25.7671,25.0742,25.0742,37167.7,0
+QVCGP.US,D,20230811,000000,25.2276,25.7316,25.2276,25.4689,22581.2,0
+QVCGP.US,D,20230814,000000,25.5754,25.7315,25.1992,25.5399,52665.6,0
+QVCGP.US,D,20230815,000000,25.6038,25.7174,25.2488,25.3766,37890.4,0
+QVCGP.US,D,20230816,000000,25.3482,25.5471,24.9153,24.9224,26294.8,0
+QVCGP.US,D,20230817,000000,25.3802,25.5542,25.1306,25.4583,56210.1,0
+QVCGP.US,D,20230818,000000,25.483,25.7316,25.3411,25.483,50265.1,0
+QVCGP.US,D,20230821,000000,25.5896,25.6605,25.2703,25.4405,62915.9,0
+QVCGP.US,D,20230822,000000,25.5327,25.7316,25.1495,25.2703,64334.5,0
+QVCGP.US,D,20230823,000000,25.483,25.483,25.2772,25.3057,53048.8,0
+QVCGP.US,D,20230824,000000,25.6891,25.6891,25.1992,25.3341,79731,0
+QVCGP.US,D,20230825,000000,25.483,25.6961,25.2703,25.5896,91536.6,0
+QVCGP.US,D,20230828,000000,25.7316,26.7466,25.5896,26.6329,125620,0
+QVCGP.US,D,20230829,000000,26.6756,27.1078,26.6543,26.9312,162519,0
+QVCGP.US,D,20230830,000000,26.3616,27.3508,26.077,26.4381,94229.9,0
+QVCGP.US,D,20230831,000000,26.3766,26.8038,26.1218,26.5566,130917,0
+QVCGP.US,D,20230901,000000,26.3766,26.7888,26.2268,26.4066,35762.2,0
+QVCGP.US,D,20230905,000000,26.1969,26.4141,26.1744,26.4141,48999.2,0
+QVCGP.US,D,20230906,000000,26.3018,26.4516,25.6648,25.9271,56922.3,0
+QVCGP.US,D,20230907,000000,25.7773,25.9347,24.3235,24.4359,81359.8,0
+QVCGP.US,D,20230908,000000,24.7806,25.1627,24.3009,24.7281,79559.6,0
+QVCGP.US,D,20230911,000000,24.4809,24.8779,24.4359,24.7281,72746.9,0
+QVCGP.US,D,20230912,000000,24.7281,24.7281,24.421,24.4809,37394.3,0
+QVCGP.US,D,20230913,000000,24.7506,24.8031,24.3835,24.5521,40304.9,0
+QVCGP.US,D,20230914,000000,24.6382,24.8032,24.3684,24.5034,46270.2,0
+QVCGP.US,D,20230915,000000,24.713,24.9753,24.4884,24.908,79966.6,0
+QVCGP.US,D,20230918,000000,24.8032,24.9155,24.3759,24.4359,84905.6,0
+QVCGP.US,D,20230919,000000,24.4359,24.7014,24.1361,24.1961,47727.5,0
+QVCGP.US,D,20230920,000000,24.256,24.7281,24.1737,24.6458,53447.2,0
+QVCGP.US,D,20230921,000000,24.331,24.6382,23.3044,23.4168,136594,0
+QVCGP.US,D,20230922,000000,23.4243,23.6641,22.8247,23.4094,102662,0
+QVCGP.US,D,20230925,000000,23.4094,23.754,23.117,23.2594,47125.6,0
+QVCGP.US,D,20230926,000000,23.0945,23.5816,21.4686,22.555,246930,0
+QVCGP.US,D,20230927,000000,22.555,22.8472,21.0564,22.4277,222416,0
+QVCGP.US,D,20230928,000000,22.2928,22.821,21.4311,21.7233,172665,0
+QVCGP.US,D,20230929,000000,21.7757,22.1729,21.2063,21.4686,147271,0
+QVCGP.US,D,20231002,000000,21.7083,21.7083,19.2204,19.2955,220688,0
+QVCGP.US,D,20231003,000000,19.2204,19.2204,16.4929,17.2424,335796,0
+QVCGP.US,D,20231004,000000,17.2348,17.9224,16.0696,16.2981,142248,0
+QVCGP.US,D,20231005,000000,16.5079,16.8037,13.7353,14.6721,309416,0
+QVCGP.US,D,20231006,000000,14.4321,17.4551,14.3707,17.1898,150703,0
+QVCGP.US,D,20231009,000000,17.3023,20.9061,17.3023,20.5243,146831,0
+QVCGP.US,D,20231010,000000,20.2395,22.3677,19.9323,19.9323,236526,0
+QVCGP.US,D,20231011,000000,19.8573,21.7307,19.715,21.2661,68994.3,0
+QVCGP.US,D,20231012,000000,20.854,22.7349,20.4645,21.9405,138200,0
+QVCGP.US,D,20231013,000000,21.9931,23.1844,21.9931,22.9972,99930.9,0
+QVCGP.US,D,20231016,000000,20.9214,21.3562,16.9275,19.5202,319690,0
+QVCGP.US,D,20231017,000000,18.9807,19.1231,17.2722,18.5985,195233,0
+QVCGP.US,D,20231018,000000,18.4486,19.108,18.1789,18.9133,65679.3,0
+QVCGP.US,D,20231019,000000,18.7559,19.73,18.4188,18.4262,73440.8,0
+QVCGP.US,D,20231020,000000,18.5835,19.6515,17.9092,17.9092,161540,0
+QVCGP.US,D,20231023,000000,17.9092,18.2727,17.2348,18.0516,131688,0
+QVCGP.US,D,20231024,000000,18.1339,19.213,17.8267,19.0706,132922,0
+QVCGP.US,D,20231025,000000,19.0332,19.0332,17.3772,18.1191,62259,0
+QVCGP.US,D,20231026,000000,17.9841,19.0332,17.6694,18.7408,75406.6,0
+QVCGP.US,D,20231027,000000,18.8158,19.8949,18.8158,19.0931,84584,0
+QVCGP.US,D,20231030,000000,19.4828,19.4828,17.8043,18.2989,55211.4,0
+QVCGP.US,D,20231031,000000,17.9316,18.591,17.6094,17.8341,121630,0
+QVCGP.US,D,20231101,000000,17.8192,18.4225,17.6095,18.3588,72630.8,0
+QVCGP.US,D,20231102,000000,18.2089,18.7634,18.0066,18.1265,51558.8,0
+QVCGP.US,D,20231103,000000,19.6325,23.7915,19.6325,23.6042,555705,0
+QVCGP.US,D,20231106,000000,23.7915,23.7915,21.6709,22.0304,207638,0
+QVCGP.US,D,20231107,000000,21.888,23.0421,21.7307,21.8056,72317.2,0
+QVCGP.US,D,20231108,000000,21.7307,23.0347,21.3562,22.5701,77784.7,0
+QVCGP.US,D,20231109,000000,23.072,23.2294,22.2928,22.9072,69859,0
+QVCGP.US,D,20231110,000000,22.9072,23.7166,22.9072,23.6117,110966,0
+QVCGP.US,D,20231113,000000,23.6042,23.6117,23.4168,23.5667,45420.1,0
+QVCGP.US,D,20231114,000000,24.2411,25.7023,24.2411,25.2902,107037,0
+QVCGP.US,D,20231115,000000,24.893,26.0207,24.893,25.3801,51586.9,0
+QVCGP.US,D,20231116,000000,25.7323,25.7323,24.6533,25.2526,26718.2,0
+QVCGP.US,D,20231117,000000,25.6648,26.6016,25.4849,26.4367,66509.4,0
+QVCGP.US,D,20231120,000000,26.2493,27.0435,26.2493,27.036,95076,0
+QVCGP.US,D,20231121,000000,27.3508,27.6206,26.9013,27.1185,84423.9,0
+QVCGP.US,D,20231122,000000,27.3508,27.8755,27.2009,27.8755,87128.9,0
+QVCGP.US,D,20231124,000000,28.0926,28.842,27.8829,28.1976,93433.2,0
+QVCGP.US,D,20231127,000000,28.6247,28.6247,27.5831,28.2275,130421,0
+QVCGP.US,D,20231128,000000,28.5497,28.8496,27.5007,28.1151,151984,0
+QVCGP.US,D,20231129,000000,28.1151,28.408,27.4344,27.7036,142670,0
+QVCGP.US,D,20231130,000000,27.7036,27.7036,24.7393,26.8092,212304,0
+QVCGP.US,D,20231201,000000,25.4714,27.1179,25.4714,26.4133,88462.8,0
+QVCGP.US,D,20231204,000000,25.8276,26.3579,24.5453,25.503,209018,0
+QVCGP.US,D,20231205,000000,25.0202,26.1205,24.9411,25.6376,83478.8,0
+QVCGP.US,D,20231206,000000,25.8276,25.8276,25.3053,25.693,40076.8,0
+QVCGP.US,D,20231207,000000,25.8434,26.5162,25.6455,26.4767,57914.4,0
+QVCGP.US,D,20231208,000000,26.4292,26.6211,25.8672,26.0809,33815.5,0
+QVCGP.US,D,20231211,000000,26.0729,26.1912,24.9728,25.6297,131197,0
+QVCGP.US,D,20231212,000000,25.78,25.9226,24.9806,25.1627,52065,0
+QVCGP.US,D,20231213,000000,25.4001,26.4372,24.9569,26.3975,106560,0
+QVCGP.US,D,20231214,000000,26.7537,28.503,26.5162,27.6482,164433,0
+QVCGP.US,D,20231215,000000,28.2814,28.4871,26.9516,27.6086,85488.8,0
+QVCGP.US,D,20231218,000000,27.7431,28.0993,27.1179,27.7748,106249,0
+QVCGP.US,D,20231219,000000,27.7748,28.8749,27.1511,28.4554,133019,0
+QVCGP.US,D,20231220,000000,28.4951,29.0095,27.9252,28.3288,135641,0
+QVCGP.US,D,20231221,000000,28.3288,28.9937,28.0914,28.867,86877.3,0
+QVCGP.US,D,20231222,000000,28.8909,30.3789,28.7241,30.0781,149813,0
+QVCGP.US,D,20231226,000000,30.3789,30.64,29.4053,30.4105,82880,0
+QVCGP.US,D,20231227,000000,30.181,30.7826,29.8803,30.4185,53654.3,0
+QVCGP.US,D,20231228,000000,30.1652,30.4105,28.8909,28.9462,73381.9,0
+QVCGP.US,D,20231229,000000,28.9462,29.3811,28.1073,28.4634,114427,0
+QVCGP.US,D,20240102,000000,28.6217,29.5161,28.4634,29.247,28086.1,0
+QVCGP.US,D,20240103,000000,29.247,29.247,28.606,28.788,32490.2,0
+QVCGP.US,D,20240104,000000,28.7167,29.2391,28.3962,29.0966,35465.5,0
+QVCGP.US,D,20240105,000000,29.0887,29.4448,28.5108,28.5584,49001.3,0
+QVCGP.US,D,20240108,000000,28.7959,31.1467,27.7193,31.0676,106246,0
+QVCGP.US,D,20240109,000000,31.0676,33.2205,31.028,32.6506,127060,0
+QVCGP.US,D,20240110,000000,32.6506,32.6742,30.6718,31.2734,114549,0
+QVCGP.US,D,20240111,000000,31.8116,32.81,30.8775,31.9422,35886.2,0
+QVCGP.US,D,20240112,000000,32.6031,33.1254,31.2654,31.7403,63062.7,0
+QVCGP.US,D,20240116,000000,31.6058,32.3735,30.7194,31.0122,62121.4,0
+QVCGP.US,D,20240117,000000,31.0122,31.9779,30.7509,31.4792,21807.1,0
+QVCGP.US,D,20240118,000000,31.6612,31.867,30.0868,30.5135,59319.3,0
+QVCGP.US,D,20240119,000000,30.5293,31.6611,29.5557,31.5346,56475.4,0
+QVCGP.US,D,20240122,000000,31.6612,31.8907,31.2813,31.5742,79389.3,0
+QVCGP.US,D,20240123,000000,30.9329,32.3735,30.9329,32.0728,45998.2,0
+QVCGP.US,D,20240124,000000,32.3973,32.8264,31.8116,31.8116,70341,0
+QVCGP.US,D,20240125,000000,32.5953,32.6506,31.6612,31.8353,43549.8,0
+QVCGP.US,D,20240126,000000,32.1916,32.7694,31.7562,32.0569,33428.9,0
+QVCGP.US,D,20240129,000000,32.0569,32.3775,30.8696,31.7403,51161.6,0
+QVCGP.US,D,20240130,000000,32.0965,32.0965,31.503,31.6692,34054.3,0
+QVCGP.US,D,20240131,000000,31.6612,31.8433,31.3129,31.3129,37272.1,0
+QVCGP.US,D,20240201,000000,31.954,31.954,31.3841,31.6295,34089.6,0
+QVCGP.US,D,20240202,000000,31.7641,31.8986,31.5582,31.78,27184,0
+QVCGP.US,D,20240205,000000,31.8986,32.0343,31.4633,31.6375,26686.3,0
+QVCGP.US,D,20240206,000000,32.1599,32.1599,31.3208,31.7324,36485,0
+QVCGP.US,D,20240207,000000,31.9779,31.9779,31.509,31.7167,23680.7,0
+QVCGP.US,D,20240208,000000,31.9779,31.9779,31.5582,31.6612,41437.4,0
+QVCGP.US,D,20240209,000000,31.78,32.1361,31.5425,32.1361,20941.7,0
+QVCGP.US,D,20240212,000000,32.049,33.1811,31.8353,32.4527,93372.3,0
+QVCGP.US,D,20240213,000000,32.2786,32.8406,31.408,31.7324,58385.6,0
+QVCGP.US,D,20240214,000000,32.4527,33.2443,32.0648,32.4527,50255.8,0
+QVCGP.US,D,20240215,000000,32.9119,33.64,32.4422,33.0463,75499.3,0
+QVCGP.US,D,20240216,000000,32.9829,33.64,32.8327,33.64,44096.8,0
+QVCGP.US,D,20240220,000000,33.9725,34.8748,33.64,34.7086,74808.3,0
+QVCGP.US,D,20240221,000000,34.8273,37.3443,34.4868,36.7586,99909,0
+QVCGP.US,D,20240222,000000,37.1228,37.9855,37.004,37.3602,89740.1,0
+QVCGP.US,D,20240223,000000,37.8272,38.1517,36.7508,37.091,86253.2,0
+QVCGP.US,D,20240226,000000,37.4868,37.6649,35.6267,36.9645,97901.5,0
+QVCGP.US,D,20240227,000000,37.1069,37.6689,36.5449,36.9248,130065,0
+QVCGP.US,D,20240228,000000,38.8683,42.1762,38.8683,41.1094,188958,0
+QVCGP.US,D,20240229,000000,41.7627,43.0031,41.3493,42.1102,125906,0
+QVCGP.US,D,20240301,000000,42.1102,43.9542,40.9937,43.0197,94056.1,0
+QVCGP.US,D,20240304,000000,42.9204,43.1315,41.3907,41.8619,77717.2,0
+QVCGP.US,D,20240305,000000,41.7296,41.7296,40.4312,41.5146,68818.7,0
+QVCGP.US,D,20240306,000000,41.5559,43.0032,40.5636,42.0936,89787.6,0
+QVCGP.US,D,20240307,000000,41.928,42.6931,41.8246,42.2673,38867.7,0
+QVCGP.US,D,20240308,000000,42.2754,42.8378,42.201,42.6724,26519.2,0
+QVCGP.US,D,20240311,000000,42.3416,42.3516,41.5146,41.7627,30204.9,0
+QVCGP.US,D,20240312,000000,41.4485,41.6883,40.1915,41.0433,50399.9,0
+QVCGP.US,D,20240313,000000,39.6208,40.9358,39.6208,40.084,76249.3,0
+QVCGP.US,D,20240314,000000,40.0509,40.1749,39.6125,39.8938,31787.7,0
+QVCGP.US,D,20240315,000000,40.8861,41.5064,39.6953,40.638,65486.1,0
+QVCGP.US,D,20240318,000000,40.2907,40.609,37.9421,39.811,132128,0
+QVCGP.US,D,20240319,000000,39.5298,40.394,39.2817,39.9682,51056.5,0
+QVCGP.US,D,20240320,000000,40.3073,40.5388,39.9268,40.3154,40080.5,0
+QVCGP.US,D,20240321,000000,40.3154,41.1012,39.1164,40.0591,68920.2,0
+QVCGP.US,D,20240322,000000,40.3486,40.3486,39.778,40.084,15751.2,0
+QVCGP.US,D,20240325,000000,40.3486,40.5206,39.5051,40.117,25649.8,0
+QVCGP.US,D,20240326,000000,40.0344,40.4311,39.9352,40.3899,27898.9,0
+QVCGP.US,D,20240327,000000,40.5222,41.2087,40.208,40.5222,36024.8,0
+QVCGP.US,D,20240328,000000,40.6049,41.3162,40.2825,41.1177,119807,0
+QVCGP.US,D,20240401,000000,41.2665,42.383,40.7703,41.1094,57901.9,0
+QVCGP.US,D,20240402,000000,41.1012,41.2664,40.3982,40.4726,34045.3,0
+QVCGP.US,D,20240403,000000,40.8034,41.8454,40.3982,40.4065,27056.1,0
+QVCGP.US,D,20240404,000000,40.8695,41.1839,40.3486,40.3569,39978.9,0
+QVCGP.US,D,20240405,000000,40.4396,41.1168,39.9353,40.0012,33955.8,0
+QVCGP.US,D,20240408,000000,40.638,40.7267,40.0013,40.3982,27894.1,0
+QVCGP.US,D,20240409,000000,40.5222,40.5222,39.7035,39.7696,30385,0
+QVCGP.US,D,20240410,000000,39.6125,40.1088,37.5948,39.1577,118523,0
+QVCGP.US,D,20240411,000000,38.918,38.918,37.8511,38.6367,61331.2,0
+QVCGP.US,D,20240412,000000,38.554,39.228,38.248,38.8187,54069.9,0
+QVCGP.US,D,20240415,000000,38.5209,39.133,37.7394,37.9007,85699.3,0
+QVCGP.US,D,20240416,000000,37.2722,37.5285,35.5603,36.6023,73306,0
+QVCGP.US,D,20240417,000000,36.164,36.7372,34.7334,34.8161,98377.8,0
+QVCGP.US,D,20240418,000000,34.7251,37.3632,34.1875,36.8174,63355.4,0
+QVCGP.US,D,20240419,000000,36.594,38.5952,36.594,37.6691,17054.7,0
+QVCGP.US,D,20240422,000000,39.0998,39.0998,37.704,38.4713,40507.4,0
+QVCGP.US,D,20240423,000000,38.3722,39.658,38.3638,39.0667,31922,0
+QVCGP.US,D,20240424,000000,39.0751,39.6704,38.9593,39.4885,22018.5,0
+QVCGP.US,D,20240425,000000,39.0916,39.2816,37.9586,38.5374,21387.3,0
+QVCGP.US,D,20240426,000000,38.4217,39.4554,37.6872,38.1075,16993,0
+QVCGP.US,D,20240429,000000,38.1984,39.2652,38.124,38.4713,25179.4,0
+QVCGP.US,D,20240430,000000,38.43,38.8683,37.9173,38.1819,26727.2,0
+QVCGP.US,D,20240501,000000,38.339,39.6952,37.8373,38.9427,24746.5,0
+QVCGP.US,D,20240502,000000,39.0338,40.2575,39.0338,39.9352,17942.2,0
+QVCGP.US,D,20240503,000000,40.5553,40.9606,39.7532,40.9441,25782.8,0
+QVCGP.US,D,20240506,000000,40.6215,40.9358,40.0633,40.8778,32196.4,0
+QVCGP.US,D,20240507,000000,41.1839,42.3416,40.6462,41.7461,93513.2,0
+QVCGP.US,D,20240508,000000,41.7214,42.3416,39.6704,41.0763,75942.1,0
+QVCGP.US,D,20240509,000000,41.3493,41.3493,40.5222,40.638,39943.9,0
+QVCGP.US,D,20240510,000000,40.729,40.9109,39.5298,40.5222,42629.5,0
+QVCGP.US,D,20240513,000000,40.6876,41.3327,40.5553,41.2252,50402.3,0
+QVCGP.US,D,20240514,000000,41.25,41.9612,40.1501,40.1583,65539.3,0
+QVCGP.US,D,20240515,000000,40.3154,41.1508,40.299,41.1508,37475.9,0
+QVCGP.US,D,20240516,000000,41.1756,41.7461,40.8323,41.5559,43870.2,0
+QVCGP.US,D,20240517,000000,42.1761,42.1761,40.514,40.9689,50614,0
+QVCGP.US,D,20240520,000000,40.9937,41.4733,40.5388,41.2252,65535.6,0
+QVCGP.US,D,20240521,000000,40.8034,41.341,40.729,41.1192,44158,0
+QVCGP.US,D,20240522,000000,41.2913,41.341,40.5222,40.7455,69221.3,0
+QVCGP.US,D,20240523,000000,41.159,41.159,40.1832,40.1832,51970.7,0
+QVCGP.US,D,20240524,000000,40.5222,41.398,40.5222,41.1839,40766.1,0
+QVCGP.US,D,20240528,000000,41.6386,41.9446,41.2913,41.5725,126708,0
+QVCGP.US,D,20240529,000000,41.5477,41.804,41.1839,41.5146,94597.9,0
+QVCGP.US,D,20240530,000000,41.7131,41.7627,41.2088,41.4319,86861.3,0
+QVCGP.US,D,20240531,000000,41.5008,42.5603,40.0623,42.0866,89665.2,0
+QVCGP.US,D,20240603,000000,42.1899,42.1899,41.3457,42.0262,46725.5,0
+QVCGP.US,D,20240604,000000,41.9057,42.4656,40.1571,40.9582,94984.6,0
+QVCGP.US,D,20240605,000000,41.0013,41.309,40.4931,40.7945,31466.1,0
+QVCGP.US,D,20240606,000000,40.7428,41.2073,40.5792,41.1132,17070.4,0
+QVCGP.US,D,20240607,000000,40.9582,41.1466,40.7686,41.0529,32433.1,0
+QVCGP.US,D,20240610,000000,40.7687,40.7859,40.2949,40.605,36434.9,0
+QVCGP.US,D,20240611,000000,40.4414,40.4499,38.7616,39.1235,60740.4,0
+QVCGP.US,D,20240612,000000,39.1924,40.0967,37.7711,38.1588,69067.8,0
+QVCGP.US,D,20240613,000000,37.8659,38.1414,37.0475,37.5644,62992.6,0
+QVCGP.US,D,20240614,000000,37.1681,37.2973,35.4885,36.3498,100424,0
+QVCGP.US,D,20240617,000000,37.0907,40.0366,36.6082,37.1681,85954.8,0
+QVCGP.US,D,20240618,000000,37.0562,37.9089,37.0389,37.8745,29759.5,0
+QVCGP.US,D,20240620,000000,37.4955,38.5292,37.0389,37.4696,48605,0
+QVCGP.US,D,20240621,000000,37.3491,37.8141,36.6169,36.9787,38739.4,0
+QVCGP.US,D,20240624,000000,36.9787,37.0992,36.6342,36.6944,16116.1,0
+QVCGP.US,D,20240625,000000,37.1251,37.8831,37.039,37.0734,42488.1,0
+QVCGP.US,D,20240626,000000,37.0475,37.8572,36.7115,36.8236,35378.5,0
+QVCGP.US,D,20240627,000000,36.9529,37.4868,35.7985,36.3757,80932.6,0
+QVCGP.US,D,20240628,000000,36.3498,36.7718,36.2206,36.2206,33136.7,0
+QVCGP.US,D,20240701,000000,36.1776,37.4438,35.6694,36.5135,65971.6,0
+QVCGP.US,D,20240702,000000,36.6341,37.5127,36.1776,37.0734,60851.8,0
+QVCGP.US,D,20240703,000000,37.3662,37.5557,36.5996,36.5996,34945.4,0
+QVCGP.US,D,20240705,000000,36.6255,37.3318,36.3843,36.4187,21037.4,0
+QVCGP.US,D,20240708,000000,36.3843,36.9873,35.9019,36.0742,32930,0
+QVCGP.US,D,20240709,000000,35.9105,35.9192,34.6529,34.7692,61832.8,0
+QVCGP.US,D,20240710,000000,34.8166,35.1612,31.8707,32.758,188121,0
+QVCGP.US,D,20240711,000000,32.2927,35.6177,32.2927,35.2904,95063.6,0
+QVCGP.US,D,20240712,000000,32.6718,35.8419,32.6718,35.4282,45184.9,0
+QVCGP.US,D,20240715,000000,35.7555,36.1776,34.8855,35.6263,31065.6,0
+QVCGP.US,D,20240716,000000,35.0491,35.7468,35.0491,35.7468,23695.9,0
+QVCGP.US,D,20240717,000000,35.7468,36.0699,35.0579,35.3464,50643.7,0
+QVCGP.US,D,20240718,000000,35.3075,35.3162,34.1964,34.7047,40840.7,0
+QVCGP.US,D,20240719,000000,34.4376,34.6358,34.1099,34.4548,33891.3,0
+QVCGP.US,D,20240722,000000,34.584,34.7563,33.4988,33.7054,72579.6,0
+QVCGP.US,D,20240723,000000,33.8862,34.5582,32.5168,33.1628,98648.5,0
+QVCGP.US,D,20240724,000000,32.8441,33.1628,32.3876,32.7321,47166.6,0
+QVCGP.US,D,20240725,000000,32.422,33.5417,32.422,32.8269,30709.1,0
+QVCGP.US,D,20240726,000000,32.9991,32.9991,32.5598,32.7321,53276.7,0
+QVCGP.US,D,20240729,000000,32.7407,33.8131,32.7407,33.1627,50415,0
+QVCGP.US,D,20240730,000000,33.335,33.8432,32.534,33.1714,23529.9,0
+QVCGP.US,D,20240731,000000,33.2058,33.5934,31.664,31.8794,124791,0
+QVCGP.US,D,20240801,000000,31.9051,32.5168,31.6382,31.8363,70182.3,0
+QVCGP.US,D,20240802,000000,31.6123,32.0344,30.191,30.7079,100135,0
+QVCGP.US,D,20240805,000000,29.7,30.7079,28.1669,29.2866,83075.7,0
+QVCGP.US,D,20240806,000000,29.2263,30.7251,29.2263,29.3728,56583,0
+QVCGP.US,D,20240807,000000,29.8809,30.3289,29.3039,29.3039,60007.8,0
+QVCGP.US,D,20240808,000000,30.9835,34.3428,30.9835,32.8613,115684,0
+QVCGP.US,D,20240809,000000,32.9905,34.1608,32.9905,33.5762,70378.5,0
+QVCGP.US,D,20240812,000000,33.6366,34.7132,33.2146,33.9982,46914.7,0
+QVCGP.US,D,20240813,000000,34.0242,34.6098,33.7743,34.6013,61272.1,0
+QVCGP.US,D,20240814,000000,34.4376,34.7563,33.8089,34.1964,29339.2,0
+QVCGP.US,D,20240815,000000,34.4548,35.7555,33.6107,34.8338,49670.8,0
+QVCGP.US,D,20240816,000000,34.9717,35.5833,34.4548,34.7304,62717.4,0
+QVCGP.US,D,20240819,000000,34.8855,35.5659,34.7304,35.1525,72734,0
+QVCGP.US,D,20240820,000000,35.144,36.057,35.0148,35.3075,61667.9,0
+QVCGP.US,D,20240821,000000,35.6521,36.0482,34.8855,35.6565,52911,0
+QVCGP.US,D,20240822,000000,35.3506,35.7985,35.1008,35.4195,55251.4,0
+QVCGP.US,D,20240823,000000,35.5746,36.0311,35.3592,35.8933,40745.5,0
+QVCGP.US,D,20240826,000000,35.9709,36.0311,35.4368,35.6263,61205.9,0
+QVCGP.US,D,20240827,000000,35.6607,36.1431,35.5316,35.8072,45895.4,0
+QVCGP.US,D,20240828,000000,36.1776,36.9026,35.9622,36.4446,67761.7,0
+QVCGP.US,D,20240829,000000,36.591,37.1509,36.2033,36.8064,86725.7,0
+QVCGP.US,D,20240830,000000,36.8064,37.6419,36.6125,37.4007,176637,0
+QVCGP.US,D,20240903,000000,35.5225,36.5023,35.4413,35.8837,73663,0
+QVCGP.US,D,20240904,000000,35.667,36.1185,33.229,33.229,84933.7,0
+QVCGP.US,D,20240905,000000,33.4728,33.8611,32.9581,33.527,44210,0
+QVCGP.US,D,20240906,000000,33.7256,33.9694,32.5789,33.0484,80821.7,0
+QVCGP.US,D,20240909,000000,33.4186,34.0687,33.3193,33.9965,26518.2,0
+QVCGP.US,D,20240910,000000,33.8882,35.2155,33.8882,35.1704,67336.1,0
+QVCGP.US,D,20240911,000000,35.4503,35.9829,34.9898,35.667,80740.8,0
+QVCGP.US,D,20240912,000000,35.5767,36.2449,35.1872,35.974,101189,0
+QVCGP.US,D,20240913,000000,36.3262,36.3353,35.7573,36.1636,45809.2,0
+QVCGP.US,D,20240916,000000,36.57,38.0508,36.4526,37.9243,80442.9,0
+QVCGP.US,D,20240917,000000,38.2404,39.1886,36.6874,37.491,65660.5,0
+QVCGP.US,D,20240918,000000,37.4188,38.4572,36.6264,37.7528,85711.1,0
+QVCGP.US,D,20240919,000000,37.9244,38.2585,37.3375,37.6987,55193.8,0
+QVCGP.US,D,20240920,000000,37.8702,38.4392,37.8702,38.105,45526.8,0
+QVCGP.US,D,20240923,000000,38.0327,38.8256,37.8567,38.4753,24336.5,0
+QVCGP.US,D,20240924,000000,38.7371,38.8274,38.388,38.7642,21015.2,0
+QVCGP.US,D,20240925,000000,38.7642,39.008,38.376,38.7732,18129.2,0
+QVCGP.US,D,20240926,000000,39.008,39.4233,38.2459,39.2789,40959.6,0
+QVCGP.US,D,20240927,000000,39.017,39.929,39.017,39.8658,35677,0
+QVCGP.US,D,20240930,000000,39.1434,40.1444,38.922,39.2789,137742,0
+QVCGP.US,D,20241001,000000,39.3692,40.1457,38.8455,39.7303,50323.2,0
+QVCGP.US,D,20241002,000000,40.1728,40.1728,39.1886,39.1886,46419.4,0
+QVCGP.US,D,20241003,000000,39.2789,39.4233,37.6987,37.9244,52789.5,0
+QVCGP.US,D,20241004,000000,38.3669,38.3669,37.2111,37.482,31962.5,0
+QVCGP.US,D,20241007,000000,37.3556,37.937,37.2021,37.5091,36629.4,0
+QVCGP.US,D,20241008,000000,37.5152,38.394,37.4278,38.1321,26417.4,0
+QVCGP.US,D,20241009,000000,38.0057,38.8018,37.4278,37.6987,60315.8,0
+QVCGP.US,D,20241010,000000,37.482,37.6084,36.6874,36.9312,28397.6,0
+QVCGP.US,D,20241011,000000,37.0215,37.4459,36.7506,37.0215,40074.7,0
+QVCGP.US,D,20241014,000000,37.0215,37.0215,36.6874,36.9312,22969.9,0
+QVCGP.US,D,20241015,000000,37.0215,37.4729,36.8138,36.9673,37756.8,0
+QVCGP.US,D,20241016,000000,37.0215,37.5271,36.9854,37.0215,51669.9,0
+QVCGP.US,D,20241017,000000,37.0215,37.0215,36.6603,36.7506,28640.1,0
+QVCGP.US,D,20241018,000000,36.8409,37.1614,36.7958,36.8048,26755.2,0
+QVCGP.US,D,20241021,000000,36.8409,36.8409,35.7615,36.0282,70688.4,0
+QVCGP.US,D,20241022,000000,35.8927,36.1365,35.7663,35.9379,35813.2,0
+QVCGP.US,D,20241023,000000,35.9379,35.9379,35.2472,35.7121,37516.5,0
+QVCGP.US,D,20241024,000000,35.7663,35.8476,35.1343,35.2155,32773.2,0
+QVCGP.US,D,20241025,000000,35.2155,35.983,35.035,35.1704,37008.1,0
+QVCGP.US,D,20241028,000000,34.9898,35.2155,34.9471,34.9988,43495.7,0
+QVCGP.US,D,20241029,000000,34.8363,34.9656,34.439,34.439,43237.6,0
+QVCGP.US,D,20241030,000000,34.439,35.5948,34.3126,34.3126,33927.2,0
+QVCGP.US,D,20241031,000000,34.3126,34.6918,34.1952,34.2404,56360,0
+QVCGP.US,D,20241101,000000,34.3307,35.2065,33.7437,33.8611,41123.5,0
+QVCGP.US,D,20241104,000000,33.8611,34.0326,33.0304,33.22,89999.2,0
+QVCGP.US,D,20241105,000000,33.3193,34.1229,33.2291,34.0146,21784.9,0
+QVCGP.US,D,20241106,000000,34.3227,36.0282,34.3227,36.0282,48093.9,0
+QVCGP.US,D,20241107,000000,35.6851,36.0281,34.5384,35.5857,67739.2,0
+QVCGP.US,D,20241108,000000,35.4503,36.0011,34.8509,35.8476,46923.3,0
+QVCGP.US,D,20241111,000000,35.9559,37.9244,35.8476,37.2021,98495.7,0
+QVCGP.US,D,20241112,000000,37.3014,37.5542,36.3894,37.2021,49473.8,0
+QVCGP.US,D,20241113,000000,37.0215,37.2472,36.4293,36.9176,31081,0
+QVCGP.US,D,20241114,000000,36.8951,37.3556,36.6332,36.9492,26655.5,0
+QVCGP.US,D,20241115,000000,37.2382,37.2382,36.7145,36.9537,15390.4,0
+QVCGP.US,D,20241118,000000,36.9763,37.0215,36.6874,36.8499,39480,0
+QVCGP.US,D,20241119,000000,36.5068,36.6392,35.36,35.4142,60734.5,0
+QVCGP.US,D,20241120,000000,36.1455,37.0215,35.5512,36.0056,47441.6,0
+QVCGP.US,D,20241121,000000,36.1185,36.5699,35.3058,36.1185,59109.8,0
+QVCGP.US,D,20241122,000000,36.552,36.7055,36.0733,36.1185,44554.4,0
+QVCGP.US,D,20241125,000000,36.6603,37.5632,36.1637,37.5226,89875.2,0
+QVCGP.US,D,20241126,000000,37.3826,38.2946,36.9312,38.0147,77785,0
+QVCGP.US,D,20241127,000000,38.0057,39.6852,37.9154,39.6175,122947,0
+QVCGP.US,D,20241129,000000,39.7123,40.6334,38.2675,38.3579,238648,0
+QVCGP.US,D,20241202,000000,38.5663,39.3054,37.903,38.4716,74978.7,0
+QVCGP.US,D,20241203,000000,37.8935,38.1162,36.6544,36.9554,107921,0
+QVCGP.US,D,20241204,000000,36.4817,36.8607,36.1216,36.2921,86231.6,0
+QVCGP.US,D,20241205,000000,36.2448,36.9554,36.2448,36.6238,34110.2,0
+QVCGP.US,D,20241206,000000,37.0407,37.0502,36.0552,36.2542,39854.3,0
+QVCGP.US,D,20241209,000000,36.2258,36.8607,35.155,35.373,75073.7,0
+QVCGP.US,D,20241210,000000,35.4867,36.0079,35.0603,35.6288,36197.6,0
+QVCGP.US,D,20241211,000000,35.7141,35.7141,34.8708,34.9655,72807.9,0
+QVCGP.US,D,20241212,000000,34.8802,35.5341,34.5865,34.5865,21842,0
+QVCGP.US,D,20241213,000000,34.8518,35.0413,34.5865,34.6528,33929.7,0
+QVCGP.US,D,20241216,000000,35.2498,35.8914,34.6339,34.9466,62360.2,0
+QVCGP.US,D,20241217,000000,35.0129,35.2498,34.596,34.7002,47778.7,0
+QVCGP.US,D,20241218,000000,34.776,34.8708,32.6913,33.3926,98749.9,0
+QVCGP.US,D,20241219,000000,33.9611,33.9611,32.6913,33.2978,60987.2,0
+QVCGP.US,D,20241220,000000,32.9661,34.0179,32.6913,33.0893,48178.7,0
+QVCGP.US,D,20241223,000000,33.1557,33.1557,31.5827,31.7912,89552.7,0
+QVCGP.US,D,20241224,000000,31.5164,32.2176,30.891,31.0331,107758,0
+QVCGP.US,D,20241226,000000,31.0331,31.27,30.0855,30.0855,105099,0
+QVCGP.US,D,20241227,000000,30.3224,30.6445,29.0242,29.3748,106995,0
+QVCGP.US,D,20241230,000000,29.4885,32.4128,29.3748,31.7343,126331,0
+QVCGP.US,D,20241231,000000,31.7438,33.1651,31.469,32.6913,170904,0
+QVCGP.US,D,20250102,000000,32.7956,34.4474,32.7766,34.4254,32933.5,0
+QVCGP.US,D,20250103,000000,34.4917,35.4772,33.7338,35.3446,26976.2,0
+QVCGP.US,D,20250106,000000,35.6573,35.9605,35.0604,35.1929,30070.4,0
+QVCGP.US,D,20250107,000000,35.5341,35.5341,34.1696,34.2075,34380.3,0
+QVCGP.US,D,20250108,000000,34.1127,35.0602,34.1127,34.7192,57299.9,0
+QVCGP.US,D,20250110,000000,34.6813,34.6813,32.8145,33.9327,47862.1,0
+QVCGP.US,D,20250113,000000,32.7766,33.1272,31.8575,32.3976,65069.2,0
+QVCGP.US,D,20250114,000000,32.5776,32.8237,31.5164,32.4071,27166.1,0
+QVCGP.US,D,20250115,000000,32.4545,33.004,31.8101,32.1891,39773,0
+QVCGP.US,D,20250116,000000,32.3502,32.5018,31.8385,32.3976,35156,0
+QVCGP.US,D,20250117,000000,33.0609,33.1366,32.2176,32.5776,33742.9,0
+QVCGP.US,D,20250121,000000,34.0748,34.1127,33.1651,33.7526,40533.9,0
+QVCGP.US,D,20250122,000000,33.8095,35.0698,33.4139,34.9561,33401,0
+QVCGP.US,D,20250123,000000,35.155,35.333,33.9895,35.0413,15884.7,0
+QVCGP.US,D,20250124,000000,35.373,35.373,33.89,34.7002,22876.2,0
+QVCGP.US,D,20250127,000000,34.4917,34.8708,34.3401,34.6339,18919.8,0
+QVCGP.US,D,20250128,000000,34.6339,35.2971,34.6339,34.7571,22059.4,0
+QVCGP.US,D,20250129,000000,34.6907,35.2498,34.6813,35.1219,18958.9,0
+QVCGP.US,D,20250130,000000,35.6667,35.9605,35.553,35.771,28324.9,0
+QVCGP.US,D,20250131,000000,35.9605,35.9605,34.8423,34.8423,46942.9,0
+QVCGP.US,D,20250203,000000,34.8708,35.5398,34.8708,35.0129,42342.8,0
+QVCGP.US,D,20250204,000000,34.8802,35.5812,34.8708,34.9182,16421.9,0
+QVCGP.US,D,20250205,000000,35.2593,35.7615,35.0792,35.5246,21462.1,0
+QVCGP.US,D,20250206,000000,35.155,35.9131,35.0129,35.1077,29249.3,0
+QVCGP.US,D,20250207,000000,35.9131,35.9131,34.1127,34.3591,20059.6,0
+QVCGP.US,D,20250210,000000,34.577,35.534,34.3022,34.4917,30645.5,0
+QVCGP.US,D,20250211,000000,34.8329,35.6269,34.4918,35.155,25990.5,0
+QVCGP.US,D,20250212,000000,35.0034,35.8942,35.0034,35.6288,27693.8,0
+QVCGP.US,D,20250213,000000,35.5436,35.9605,34.795,34.795,26752.4,0
+QVCGP.US,D,20250214,000000,34.9182,35.1077,34.8755,35.1077,20111.3,0
+QVCGP.US,D,20250218,000000,35.2024,37.6709,35.2024,36.9554,81128.1,0
+QVCGP.US,D,20250219,000000,37.0028,37.723,36.6769,37.0218,39383.6,0
+QVCGP.US,D,20250220,000000,37.2681,37.6661,37.145,37.145,25880.7,0
+QVCGP.US,D,20250221,000000,37.1639,37.8556,37.1639,37.8177,22725.3,0
+QVCGP.US,D,20250224,000000,37.903,38.0072,36.6333,37.3629,39028,0
+QVCGP.US,D,20250225,000000,37.3534,38.301,36.4826,38.1873,77577.9,0
+QVCGP.US,D,20250226,000000,38.6137,38.6516,36.9554,37.3809,60341.3,0
+QVCGP.US,D,20250227,000000,37.4766,37.5714,36.0647,36.15,55839.3,0
+QVCGP.US,D,20250228,000000,37.8,37.8,35.55,35.97,58245,0
+QVCGP.US,D,20250303,000000,36.01,36.01,33.5,33.56,62737,0
+QVCGP.US,D,20250304,000000,32.02,33.67,30.9,31.02,114446,0
+QVCGP.US,D,20250305,000000,31,33.8423,30.5,31.45,76483,0
+QVCGP.US,D,20250306,000000,32.48,33,31.73,31.85,24669,0
+QVCGP.US,D,20250307,000000,32.3,32.565,31.85,32.06,11402,0
+QVCGP.US,D,20250310,000000,32.69,32.69,31.25,31.7,32597,0
+QVCGP.US,D,20250311,000000,31.7,32.074,28.51,29.6,74422,0
+QVCGP.US,D,20250312,000000,29.86,29.9999,28.52,29.46,48446,0
+QVCGP.US,D,20250313,000000,29.5,29.5,26.5,28.47,55432,0
+QVCGP.US,D,20250314,000000,29.04,30.63,28.6501,28.66,42736,0
+QVCGP.US,D,20250317,000000,29.79,33,29.59,29.75,76012,0
+QVCGP.US,D,20250318,000000,29.53,30,29.53,29.59,21538,0
+QVCGP.US,D,20250319,000000,29.1,29.6,28.8001,28.93,38706,0
+QVCGP.US,D,20250320,000000,28.94,29.43,26.76,28.24,68928,0
+QVCGP.US,D,20250321,000000,28.24,29.2999,27.8,28.22,34714,0
+QVCGP.US,D,20250324,000000,28.19,29.85,28.05,28.22,28680,0
+QVCGP.US,D,20250325,000000,28.24,30.01,28.24,29.3,22726,0
+QVCGP.US,D,20250326,000000,29.12,29.72,28.7901,28.86,27096,0
+QVCGP.US,D,20250327,000000,29,30.4999,28.5501,29.16,48548,0
+QVCGP.US,D,20250328,000000,29.05,29.9129,28.03,28.1,43567,0
+QVCGP.US,D,20250331,000000,28,29.204,25.23,25.81,158482,0
+QVCGP.US,D,20250401,000000,26.27,27,24.9,24.9,80697,0
+QVCGP.US,D,20250402,000000,25,26.1099,24.51,24.57,74176,0
+QVCGP.US,D,20250403,000000,24.2,25.025,23.6353,24.165,51895,0
+QVCGP.US,D,20250404,000000,24.3,24.7209,21.54,22.605,110802,0
+QVCGP.US,D,20250407,000000,21.36,23.5,20.01,21.5,96334,0
+QVCGP.US,D,20250408,000000,21.7,24.9099,21.7,21.95,42998,0
+QVCGP.US,D,20250409,000000,21.4,24.92,20,23.17,261037,0
+QVCGP.US,D,20250410,000000,22.9,23.2,20,20.82,54302,0
+QVCGP.US,D,20250411,000000,20.86,23.99,20.5101,22.9,40115,0
+QVCGP.US,D,20250414,000000,23.06,24.35,23.06,24.04,43174,0
+QVCGP.US,D,20250415,000000,24.15,24.9246,24.1,24.25,21743,0
+QVCGP.US,D,20250416,000000,24.1,24.545,22.01,22.33,25745,0
+QVCGP.US,D,20250417,000000,22.885,24.0257,22.5,22.95,23146,0
+QVCGP.US,D,20250421,000000,22.93,24,22.9,23.31,22670,0
+QVCGP.US,D,20250422,000000,23.8906,23.8906,22.99,23,26611,0
+QVCGP.US,D,20250423,000000,23.46,24.768,23.4374,23.55,33542,0
+QVCGP.US,D,20250424,000000,23.55,24.8138,23.55,24.16,19133,0
+QVCGP.US,D,20250425,000000,24.18,25.8721,24.18,25.76,42238,0
+QVCGP.US,D,20250428,000000,25.47,28.39,25.0001,26.6,50336,0
+QVCGP.US,D,20250429,000000,27,28.38,26.905,27.3,33252,0
+QVCGP.US,D,20250430,000000,27.25,27.8237,26.329,27.26,21746,0
+QVCGP.US,D,20250501,000000,27.13,27.9699,27.01,27.16,25103,0
+QVCGP.US,D,20250502,000000,27.65,27.9795,26.76,27.04,18802,0
+QVCGP.US,D,20250505,000000,27,27.62,27,27.4,16847,0
+QVCGP.US,D,20250506,000000,27.25,27.8,26.5001,27.8,24064,0
+QVCGP.US,D,20250507,000000,27.83,28.25,27.3144,27.82,46151,0
+QVCGP.US,D,20250508,000000,25.15,25.15,15.3002,18.26,631228,0
+QVCGP.US,D,20250509,000000,18.81,20,17.05,17.35,198383,0
+QVCGP.US,D,20250512,000000,18.61,18.9,15.4,15.52,165695,0
+QVCGP.US,D,20250513,000000,15.65,16.35,12.62,13.08,324630,0
+QVCGP.US,D,20250514,000000,12.87,14.5,11.9,13.55,235436,0
+QVCGP.US,D,20250515,000000,12.66,14.92,12.66,14.75,105190,0
+QVCGP.US,D,20250516,000000,14.75,16.96,14.3941,16.59,136724,0
+QVCGP.US,D,20250519,000000,16.26,18.47,16.26,16.76,118884,0
+QVCGP.US,D,20250520,000000,16.93,17.08,15.7,16.35,137114,0
+QVCGP.US,D,20250521,000000,16.24,16.24,13.57,14.2,200216,0
+QVCGP.US,D,20250522,000000,14.22,15.99,14.0501,15,39539,0
+QVCGP.US,D,20250523,000000,14.92,15.88,14.5001,15.41,167633,0
+QVCGP.US,D,20250527,000000,8,8.58,6.77,7.66,1059622,0
+QVCGP.US,D,20250528,000000,6.78,7.16,6.4,6.52,491640,0
+QVCGP.US,D,20250529,000000,6.26,6.75,5.7201,6.2,361720,0
+QVCGP.US,D,20250530,000000,6.14,6.22,5.66,5.66,195806,0
+QVCGP.US,D,20250602,000000,5.5,5.62,4.5,4.68,347286,0
+QVCGP.US,D,20250603,000000,4.65,5.3,4.48,5.06,265377,0
+QVCGP.US,D,20250604,000000,5,6.97,4.9055,6.89,292094,0
+QVCGP.US,D,20250605,000000,7,11.39,6.9001,9.83,542602,0
+QVCGP.US,D,20250606,000000,9.4,9.4,8.6028,9.12,126064,0
+QVCGP.US,D,20250609,000000,8.81,9.8559,8.75,9.75,152725,0
+QVCGP.US,D,20250610,000000,10.39,10.39,8.9443,9.31,117764,0
+QVCGP.US,D,20250611,000000,9.28,9.35,8.29,8.38,87818,0
+QVCGP.US,D,20250612,000000,8.3,8.49,7.78,8.25,54086,0
+QVCGP.US,D,20250613,000000,8.31,9.1009,8.0101,8.18,124062,0
+QVCGP.US,D,20250616,000000,8.19,8.3312,7.8821,7.99,112905,0
+QVCGP.US,D,20250617,000000,7.91,8,6.755,6.87,113701,0
+QVCGP.US,D,20250618,000000,6.93,7.3355,6.93,7.1,40116,0
+QVCGP.US,D,20250620,000000,7.11,7.11,6.76,6.95,56808,0
+QVCGP.US,D,20250623,000000,6.7,6.92,6.61,6.72,74185,0
+QVCGP.US,D,20250624,000000,6.79,7.44,6.71,7.34,120390,0
+QVCGP.US,D,20250625,000000,7.3,7.34,6.98,7.3,76745,0
+QVCGP.US,D,20250626,000000,7.25,7.65,7.03,7.32,157317,0
+QVCGP.US,D,20250627,000000,7.21,7.51,7.11,7.25,31962,0
+QVCGP.US,D,20250630,000000,7.26,7.83,6.83,6.87,277842,0
+QVCGP.US,D,20250701,000000,6.9,7.55,6.9,7.53,65609,0
+QVCGP.US,D,20250702,000000,7.44,7.84,7.25,7.78,59153,0
+QVCGP.US,D,20250703,000000,7.75,7.99,7.62,7.83,25023,0
+QVCGP.US,D,20250707,000000,7.44,7.4999,6.9001,7.1,53630,0
+QVCGP.US,D,20250708,000000,7.08,7.0992,6.65,6.68,48756,0
+QVCGP.US,D,20250709,000000,6.78,6.85,6.25,6.4,82936,0
+QVCGP.US,D,20250710,000000,6.28,6.4508,6.21,6.27,81469,0
+QVCGP.US,D,20250711,000000,6.15,6.4,6.0708,6.33,35067,0
+QVCGP.US,D,20250714,000000,6.27,6.4,6.15,6.18,23454,0
+QVCGP.US,D,20250715,000000,6.4,6.425,5.8501,5.9,61536,0
+QVCGP.US,D,20250716,000000,5.86,5.9742,5.5377,5.78,44591,0
+QVCGP.US,D,20250717,000000,5.78,5.8672,5.32,5.53,83923,0
+QVCGP.US,D,20250718,000000,5.39,5.55,5.3539,5.52,74276,0
+QVCGP.US,D,20250721,000000,5.55,5.74,5.4801,5.53,26165,0
+QVCGP.US,D,20250722,000000,5.51,6.5,5.3441,5.56,100954,0
+QVCGP.US,D,20250723,000000,5.65,6.2,5.58,5.695,39550,0
+QVCGP.US,D,20250724,000000,5.72,5.96,5.49,5.74,59327,0
+QVCGP.US,D,20250725,000000,5.79,5.94,5.45,5.57,86041,0
+QVCGP.US,D,20250728,000000,5.6,5.72,5.46,5.49,41110,0
+QVCGP.US,D,20250729,000000,5.45,5.68,5.36,5.37,41759,0
+QVCGP.US,D,20250730,000000,5.36,5.5,5.34,5.39,33592,0
+QVCGP.US,D,20250731,000000,5.39,5.6,5.3008,5.55,70920,0
+QVCGP.US,D,20250801,000000,5.59,5.59,5.35,5.48,41036,0
+QVCGP.US,D,20250804,000000,5.49,6.25,5.49,6.01,69473,0
+QVCGP.US,D,20250805,000000,6.15,6.25,5.74,5.95,79109,0
+QVCGP.US,D,20250806,000000,5.91,5.91,5.4,5.79,52283,0
+QVCGP.US,D,20250807,000000,5.7,5.97,5.45,5.67,63198,0
+QVCGP.US,D,20250808,000000,5.9455,5.9455,5.165,5.77,66007,0
+QVCGP.US,D,20250811,000000,5.65,5.84,5.3401,5.74,42753,0
+QVCGP.US,D,20250812,000000,5.5001,5.73,5.3,5.45,86038,0
+QVCGP.US,D,20250813,000000,5.37,5.52,5.04,5.29,54752,0
+QVCGP.US,D,20250814,000000,5.2,5.3,5.1,5.23,41162,0
+QVCGP.US,D,20250815,000000,5.28,5.5388,5.21,5.25,51239,0
+QVCGP.US,D,20250818,000000,5.2,5.4,5.12,5.2,44101,0
+QVCGP.US,D,20250819,000000,5.231,5.5282,5.15,5.48,62054,0
+QVCGP.US,D,20250820,000000,5.44,5.88,4.91,5,124457,0
+QVCGP.US,D,20250821,000000,5.02,5.18,4.9135,5.13,53080,0
+QVCGP.US,D,20250822,000000,5.08,5.3689,5.08,5.2122,48651,0
+QVCGP.US,D,20250825,000000,5.24,5.65,5.17,5.37,72042,0
+QVCGP.US,D,20250826,000000,5.38,5.65,5.36,5.42,47537,0
+QVCGP.US,D,20250827,000000,5.38,6,5.38,5.86,79036,0
+QVCGP.US,D,20250828,000000,5.9,6.8,5.7232,6.79,171860,0
+QVCGP.US,D,20250829,000000,6.74,7.77,6.12,6.79,305012,0
+QVCGP.US,D,20250902,000000,6.8,7.2999,6.55,6.94,261794,0
+QVCGP.US,D,20250903,000000,6.95,7.33,6.62,7.03,81620,0
+QVCGP.US,D,20250904,000000,7.03,7.08,6.61,6.96,31707,0
+QVCGP.US,D,20250905,000000,7.01,7.1374,6.74,6.98,15516,0
+QVCGP.US,D,20250908,000000,6.87,7.08,6.81,7,29955,0
+QVCGP.US,D,20250909,000000,6.97,7,6.55,6.92,35490,0
+QVCGP.US,D,20250910,000000,6.9,7.08,6.8,7,31209,0
+QVCGP.US,D,20250911,000000,6.96,7.2767,6.8,7.1,29794,0
+QVCGP.US,D,20250912,000000,7,7.71,7,7.71,58355,0
+QVCGP.US,D,20250915,000000,7.8,8.68,7.75,8.68,53298,0
+QVCGP.US,D,20250916,000000,8.7,9.03,8.55,8.85,81899,0
+QVCGP.US,D,20250917,000000,8.85,9.17,8.13,8.51,33994,0
+QVCGP.US,D,20250918,000000,8.4,8.9499,8.4,8.89,31874,0
+QVCGP.US,D,20250919,000000,8.89,8.9,8.5001,8.67,22426,0
+QVCGP.US,D,20250922,000000,8.65,8.66,7.51,7.55,40233,0
+QVCGP.US,D,20250923,000000,7.64,7.83,7.25,7.37,26033,0
+QVCGP.US,D,20250924,000000,7.41,7.6025,6.9,7.18,36419,0
+QVCGP.US,D,20250925,000000,7.2,7.2,6.99,7,35677,0
+QVCGP.US,D,20250926,000000,7,7.219,7,7.14,36765,0
+QVCGP.US,D,20250929,000000,7.1,7.3568,7.0076,7.2,18805,0
+QVCGP.US,D,20250930,000000,7.2,7.2591,6.8,6.82,41018,0
+QVCGP.US,D,20251001,000000,6.87,7.28,6.82,7.27,45718,0
+QVCGP.US,D,20251002,000000,7.15,7.32,7,7.17,36288,0
+QVCGP.US,D,20251003,000000,7.06,7.32,7.06,7.1,20464,0
+QVCGP.US,D,20251006,000000,7.1,7.1,6.62,6.745,81890,0
+QVCGP.US,D,20251007,000000,6.69,6.7,6.11,6.34,61039,0
+QVCGP.US,D,20251008,000000,6.3501,6.669,6.3501,6.41,44199,0
+QVCGP.US,D,20251009,000000,6.4,6.4387,6.1,6.39,31660,0
+QVCGP.US,D,20251010,000000,6.35,6.61,5.95,6.04,48091,0
+QVCGP.US,D,20251013,000000,5.97,6.1896,5.4801,5.87,53408,0
+QVCGP.US,D,20251014,000000,5.87,6.1405,5.65,5.88,33587,0
+QVCGP.US,D,20251015,000000,5.88,5.925,5.62,5.68,31310,0
+QVCGP.US,D,20251016,000000,5.59,5.75,5.15,5.15,66528,0
+QVCGP.US,D,20251017,000000,5.54,5.7,5.41,5.49,40447,0
+QVCGP.US,D,20251020,000000,5.5,5.91,5.366,5.69,25139,0
+QVCGP.US,D,20251021,000000,5.74,5.74,5.4,5.49,77877,0
+QVCGP.US,D,20251022,000000,5.52,5.6724,5.35,5.39,42924,0
+QVCGP.US,D,20251023,000000,5.39,5.45,5.3,5.41,36662,0
+QVCGP.US,D,20251024,000000,5.49,5.75,5.35,5.75,32563,0
+QVCGP.US,D,20251027,000000,5.75,5.75,5.43,5.57,91778,0
+QVCGP.US,D,20251028,000000,5.5,5.5259,5.4,5.48,27775,0
+QVCGP.US,D,20251029,000000,5.5,5.6699,5.31,5.57,57039,0
+QVCGP.US,D,20251030,000000,5.7,5.8,5.45,5.6,61557,0
+QVCGP.US,D,20251031,000000,5.69,5.69,5.42,5.5,38468,0
+QVCGP.US,D,20251103,000000,5.5,5.61,5.4401,5.59,40608,0
+QVCGP.US,D,20251104,000000,5.551,5.7499,5.36,5.48,79709,0
+QVCGP.US,D,20251105,000000,4.98,5.2,4.4,4.71,169265,0
+QVCGP.US,D,20251106,000000,4.71,5.07,4.6,4.7,70318,0
+QVCGP.US,D,20251107,000000,4.66,4.88,4.61,4.79,59603,0
+QVCGP.US,D,20251110,000000,4.78,4.9199,4.66,4.9,34534,0
+QVCGP.US,D,20251111,000000,4.89,4.89,4.3,4.76,70451,0
+QVCGP.US,D,20251112,000000,4.68,4.75,4.15,4.26,80172,0
+QVCGP.US,D,20251113,000000,4.28,4.4,3.69,3.9,110204,0
+QVCGP.US,D,20251114,000000,3.92,4.0312,3.52,3.92,157114,0
+QVCGP.US,D,20251117,000000,3.91,3.95,3.64,3.85,49135,0
+QVCGP.US,D,20251118,000000,3.82,3.99,3.5,3.9,77614,0
+QVCGP.US,D,20251119,000000,3.9,4.2826,3.6,3.79,66786,0
+QVCGP.US,D,20251120,000000,3.81,3.85,3.3311,3.57,109255,0
+QVCGP.US,D,20251121,000000,3.66,4.09,3.48,3.84,77760,0
+QVCGP.US,D,20251124,000000,3.85,3.85,3.6,3.7,48597,0
+QVCGP.US,D,20251125,000000,3.74,3.75,3.26,3.37,122815,0
+QVCGP.US,D,20251126,000000,3.56,3.63,3.4,3.62,74131,0
+QVCGP.US,D,20251128,000000,3.67,3.67,3.4,3.4,42627,0
+QVCGP.US,D,20251201,000000,3.4,3.49,3.26,3.43,100234,0
+QVCGP.US,D,20251202,000000,3.45,3.47,3.35,3.36,14912,0
+QVCGP.US,D,20251203,000000,3.36,3.45,3.34,3.42,40934,0
+QVCGP.US,D,20251204,000000,3.4,3.4464,3.34,3.38,29890,0
+QVCGP.US,D,20251205,000000,3.4,3.42,3.18,3.4,57428,0
+QVCGP.US,D,20251208,000000,3.4,3.56,3.36,3.43,71976,0
+QVCGP.US,D,20251209,000000,3.41,3.84,3.4,3.6,212017,0
+QVCGP.US,D,20251210,000000,3.59,3.78,3.5101,3.6,190288,0
+QVCGP.US,D,20251211,000000,3.6,4.07,3.6,3.96,85638,0
+QVCGP.US,D,20251212,000000,3.92,4.24,3.88,4.13,107112,0
+QVCGP.US,D,20251215,000000,4.2,4.49,4.02,4.29,95027,0
+QVCGP.US,D,20251216,000000,4.22,4.25,4.01,4.05,34046,0
+QVCGP.US,D,20251217,000000,4.09,4.15,4,4.04,47347,0
+QVCGP.US,D,20251218,000000,4.1,4.38,4.03,4.17,67478,0
+QVCGP.US,D,20251219,000000,4.13,4.19,4.03,4.12,60707,0
+QVCGP.US,D,20251222,000000,4.11,4.12,3.705,3.85,146895,0
+QVCGP.US,D,20251223,000000,3.84,3.88,3.5701,3.7,48976,0
+QVCGP.US,D,20251224,000000,3.71,3.83,3.7,3.82,50775,0
+QVCGP.US,D,20251226,000000,3.77,3.9,3.56,3.79,68841,0
+QVCGP.US,D,20251229,000000,3.76,3.89,3.52,3.58,130072,0
+QVCGP.US,D,20251230,000000,3.55,3.65,3.21,3.46,79839,0
+QVCGP.US,D,20251231,000000,3.46,3.66,3.35,3.64,147722,0
+QVCGP.US,D,20260102,000000,3.66,3.94,3.65,3.93,17333,0
+QVCGP.US,D,20260105,000000,3.94,4.19,3.75,4.08,89416,0
+QVCGP.US,D,20260106,000000,4,4.1,3.87,4.07,18459,0
+QVCGP.US,D,20260107,000000,4.03,4.13,3.9101,4,36317,0
+QVCGP.US,D,20260108,000000,4.01,4.47,4,4.26,75058,0
+QVCGP.US,D,20260109,000000,4.13,4.25,3.945,3.96,60945,0
+QVCGP.US,D,20260112,000000,3.91,4.07,3.79,4.04,65043,0
+QVCGP.US,D,20260113,000000,4.08,4.08,3.9401,4,24530,0
+QVCGP.US,D,20260114,000000,3.97,3.98,3.8,3.98,34383,0
+QVCGP.US,D,20260115,000000,3.96,4.2,3.96,4.03,36979,0
+QVCGP.US,D,20260116,000000,4.07,4.18,3.97,4.11,46560,0
+QVCGP.US,D,20260120,000000,4.06,4.16,3.9501,4.12,21221,0
+QVCGP.US,D,20260121,000000,4.2,4.2,4.05,4.14,15396,0
+QVCGP.US,D,20260122,000000,4.14,4.17,3.9,4.02,30949,0
+QVCGP.US,D,20260123,000000,3.91,4.0116,3.61,3.77,75099,0
+QVCGP.US,D,20260126,000000,3.78,3.88,3.61,3.85,18514,0
+QVCGP.US,D,20260127,000000,3.72,3.84,3.68,3.71,47906,0
+QVCGP.US,D,20260128,000000,3.71,3.79,3.56,3.57,27996,0
+QVCGP.US,D,20260129,000000,3.56,3.67,3.56,3.59,24055,0
+QVCGP.US,D,20260130,000000,3.56,3.7914,3.56,3.74,14228,0
+QVCGP.US,D,20260202,000000,3.78,3.78,3.67,3.74,30050,0
+QVCGP.US,D,20260203,000000,3.76,3.76,3.62,3.68,12810,0
+QVCGP.US,D,20260204,000000,3.65,3.65,3.4,3.49,66182,0
+QVCGP.US,D,20260205,000000,3.45,3.52,3.41,3.46,36777,0
+QVCGP.US,D,20260206,000000,3.45,3.72,3.45,3.65,21428,0
+QVCGP.US,D,20260209,000000,3.65,3.7,3.53,3.65,11780,0
+QVCGP.US,D,20260210,000000,3.64,3.64,1.28,2.4,666410,0
+QVCGP.US,D,20260211,000000,2.41,8.1399,2.29,5.6,22430340,0
+QVCGP.US,D,20260212,000000,5.25,5.4,4.67,5.3,508222,0
+QVCGP.US,D,20260213,000000,5.17,5.6315,5.12,5.63,162637,0
+QVCGP.US,D,20260217,000000,5.41,5.5,5.1418,5.46,69746,0
+QVCGP.US,D,20260218,000000,5.42,5.46,5.275,5.3,107007,0
diff --git a/daily/us/nasdaq stocks/2/rare.us.txt b/daily/us/nasdaq stocks/2/rare.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d0c607fc813cafe2c4376c42a11ebe1be85645b0
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rare.us.txt	
@@ -0,0 +1,3031 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RARE.US,D,20140131,000000,45.8,47.99,41.85,42.25,4392500,0
+RARE.US,D,20140203,000000,43.1,43.95,38.52,39,498216,0
+RARE.US,D,20140204,000000,38.83,40.25,36.18,36.26,352333,0
+RARE.US,D,20140205,000000,36.9,38.51,35.15,36.08,296466,0
+RARE.US,D,20140206,000000,36.84,38.68,35.81,37.24,188523,0
+RARE.US,D,20140207,000000,36.46,38.29,36.46,37.65,62521,0
+RARE.US,D,20140210,000000,37.595,39.92,37.595,38.45,90179,0
+RARE.US,D,20140211,000000,39.83,40.589,38.52,40.13,83468,0
+RARE.US,D,20140212,000000,41,46,40.05,44.78,291587,0
+RARE.US,D,20140213,000000,44.27,44.95,40.51,43.96,169943,0
+RARE.US,D,20140214,000000,45.11,45.18,42.66,44,37927,0
+RARE.US,D,20140218,000000,44.995,44.995,42.766,43.57,44971,0
+RARE.US,D,20140219,000000,43.71,44.89,41.43,43.85,104213,0
+RARE.US,D,20140220,000000,43.64,51.87,43.64,51.35,182032,0
+RARE.US,D,20140221,000000,51.83,62.48,49.62,59.1,227454,0
+RARE.US,D,20140224,000000,58.53,59.81,54.16,58.01,165516,0
+RARE.US,D,20140225,000000,60,63.855,58,59,244399,0
+RARE.US,D,20140226,000000,59.42,60.521,54.15,56.07,93019,0
+RARE.US,D,20140227,000000,56.47,57.65,53.74,54,95841,0
+RARE.US,D,20140228,000000,54.51,57.25,53.15,55.76,109955,0
+RARE.US,D,20140303,000000,59.31,59.31,50.057,55.53,131888,0
+RARE.US,D,20140304,000000,56.59,59.99,54.63,58.22,98309,0
+RARE.US,D,20140305,000000,62.34,62.34,58.5,58.75,103834,0
+RARE.US,D,20140306,000000,58.5,59.29,52.25,54.38,163644,0
+RARE.US,D,20140307,000000,55.677,58.96,50.05,56.625,146984,0
+RARE.US,D,20140310,000000,59.06,62.61,55.01,61.97,217951,0
+RARE.US,D,20140311,000000,64.41,64.89,59.5,62.38,231560,0
+RARE.US,D,20140312,000000,61.18,66.5,60.5,66.18,77829,0
+RARE.US,D,20140313,000000,67.18,69.774,56.89,60.48,275908,0
+RARE.US,D,20140314,000000,57.58,61.68,57.58,60,84079,0
+RARE.US,D,20140317,000000,60.51,61.24,58.91,60.06,83184,0
+RARE.US,D,20140318,000000,60,61.24,59.74,60.44,81025,0
+RARE.US,D,20140319,000000,60.79,64.72,60.115,62.75,104929,0
+RARE.US,D,20140320,000000,62.07,62.85,59.19,60.35,91160,0
+RARE.US,D,20140321,000000,58.76,61.25,55.05,55.05,426128,0
+RARE.US,D,20140324,000000,55.12,57.961,50.05,51.41,241508,0
+RARE.US,D,20140325,000000,51.34,54.2,49.37,50.4,189232,0
+RARE.US,D,20140326,000000,51.27,51.44,49.98,50.69,118900,0
+RARE.US,D,20140327,000000,51.05,53.25,49.09,49.79,112426,0
+RARE.US,D,20140328,000000,50.22,51.24,45,45.69,212043,0
+RARE.US,D,20140331,000000,47,48.96,44.62,48.89,978544,0
+RARE.US,D,20140401,000000,49.23,51.91,48.16,51.32,160679,0
+RARE.US,D,20140402,000000,51.37,53.36,51.32,53.03,125556,0
+RARE.US,D,20140403,000000,52.83,52.83,48.55,51.74,195695,0
+RARE.US,D,20140404,000000,51.88,52.225,47.01,50.67,122551,0
+RARE.US,D,20140407,000000,50.6,52.2,49.39,51.17,90280,0
+RARE.US,D,20140408,000000,51.91,53.12,49.1,52.8,245024,0
+RARE.US,D,20140409,000000,53.3,60,51.37,58.8,167964,0
+RARE.US,D,20140410,000000,58.48,58.84,55,57.94,148283,0
+RARE.US,D,20140411,000000,56.63,60,56.31,58.99,378333,0
+RARE.US,D,20140414,000000,59.65,59.75,54.95,55.06,265394,0
+RARE.US,D,20140415,000000,54.92,55.52,46.57,49.89,638108,0
+RARE.US,D,20140416,000000,49.91,49.91,44.17,45.22,251885,0
+RARE.US,D,20140417,000000,44.87,44.87,42,42.56,410092,0
+RARE.US,D,20140421,000000,42.56,43,39.39,41.04,276982,0
+RARE.US,D,20140422,000000,41,43.49,39.8,41.43,354073,0
+RARE.US,D,20140423,000000,41.1,41.5,37.89,38.24,151045,0
+RARE.US,D,20140424,000000,38.5,38.56,36.22,37.83,165001,0
+RARE.US,D,20140425,000000,37.56,37.56,35.01,35.25,183989,0
+RARE.US,D,20140428,000000,35.49,37.86,34.12,36.84,143222,0
+RARE.US,D,20140429,000000,36.84,38.79,36.69,38.52,149507,0
+RARE.US,D,20140430,000000,38.03,38.98,36.94,38.78,313491,0
+RARE.US,D,20140501,000000,38.56,39.88,37.07,38.85,123349,0
+RARE.US,D,20140502,000000,39.07,39.21,37.97,38.56,72554,0
+RARE.US,D,20140505,000000,38.43,39.33,38.2,38.54,110129,0
+RARE.US,D,20140506,000000,38.56,38.56,35.92,36.24,103849,0
+RARE.US,D,20140507,000000,36.39,37.98,34.44,35.14,166592,0
+RARE.US,D,20140508,000000,35.04,37.37,34.72,34.93,119092,0
+RARE.US,D,20140509,000000,34.86,36.67,34.695,36.55,68546,0
+RARE.US,D,20140512,000000,36.6,37.826,33.7,34.04,248634,0
+RARE.US,D,20140513,000000,33.86,34.22,33.02,33.44,147403,0
+RARE.US,D,20140514,000000,33.13,35.49,32.62,35.26,192701,0
+RARE.US,D,20140515,000000,35.06,37.32,35,36.36,148431,0
+RARE.US,D,20140516,000000,37.37,37.37,34.29,34.48,95268,0
+RARE.US,D,20140519,000000,34.19,36.02,32.6,33.8,109349,0
+RARE.US,D,20140520,000000,34.12,34.29,32.38,33.36,182080,0
+RARE.US,D,20140521,000000,33.43,34.36,32.02,33.74,119560,0
+RARE.US,D,20140522,000000,33.6,34.72,33.06,34.5,92642,0
+RARE.US,D,20140523,000000,34,35.25,34,35.21,51365,0
+RARE.US,D,20140527,000000,34.65,37.13,34.52,37.1,102272,0
+RARE.US,D,20140528,000000,37.1,37.25,36.02,36.16,67791,0
+RARE.US,D,20140529,000000,36.19,38.01,35.998,37.92,45712,0
+RARE.US,D,20140530,000000,37.9,38.359,37.17,37.56,105084,0
+RARE.US,D,20140602,000000,37.56,37.99,35.69,37.42,69041,0
+RARE.US,D,20140603,000000,37.46,37.46,35.52,35.62,111586,0
+RARE.US,D,20140604,000000,35.55,36,32.36,33.55,155855,0
+RARE.US,D,20140605,000000,33.48,34.36,33.19,34.28,142446,0
+RARE.US,D,20140606,000000,34.65,35.99,34.51,35.51,62465,0
+RARE.US,D,20140609,000000,35.86,37.91,35.54,37.85,63629,0
+RARE.US,D,20140610,000000,37.6,37.99,36.01,36.78,66900,0
+RARE.US,D,20140611,000000,36.44,36.72,35.12,35.91,119247,0
+RARE.US,D,20140612,000000,36.08,37.22,35.936,36.98,87742,0
+RARE.US,D,20140613,000000,37.5,37.85,35.3,36.91,123745,0
+RARE.US,D,20140616,000000,36.8,40.98,36.55,40.81,142162,0
+RARE.US,D,20140617,000000,40.63,42.95,39.349,42.58,149282,0
+RARE.US,D,20140618,000000,42.63,50.93,42.63,48.67,435545,0
+RARE.US,D,20140619,000000,48.7,49.7,44.05,44.6,178058,0
+RARE.US,D,20140620,000000,44.87,47.961,42.92,47.49,268863,0
+RARE.US,D,20140623,000000,47.11,48.76,44.62,44.77,125856,0
+RARE.US,D,20140624,000000,44.95,49.52,44.95,45.44,185160,0
+RARE.US,D,20140625,000000,44.71,47.3,43.02,45.48,199869,0
+RARE.US,D,20140626,000000,45.27,46.26,44.2,44.69,117918,0
+RARE.US,D,20140627,000000,44.9,45.39,43.5,44.75,144355,0
+RARE.US,D,20140630,000000,44.76,46,44.29,44.89,70753,0
+RARE.US,D,20140701,000000,45.35,48.48,45.35,47.9,142060,0
+RARE.US,D,20140702,000000,47.99,49.74,47.52,49.57,75400,0
+RARE.US,D,20140703,000000,49.98,50.91,49.88,50.31,39979,0
+RARE.US,D,20140707,000000,50.35,50.35,46.74,46.86,148826,0
+RARE.US,D,20140708,000000,45.98,45.98,40.57,41.4,511764,0
+RARE.US,D,20140709,000000,40.5,40.99,37.77,40,1887626,0
+RARE.US,D,20140710,000000,38.99,41.17,37.99,40.37,453745,0
+RARE.US,D,20140711,000000,40.37,43.77,39.77,42.97,270667,0
+RARE.US,D,20140714,000000,43.1,44.48,41.63,43.85,280884,0
+RARE.US,D,20140715,000000,43.62,43.83,41.02,41.99,332814,0
+RARE.US,D,20140716,000000,43.25,44.59,41.61,42.93,278538,0
+RARE.US,D,20140717,000000,42.62,44.34,39.21,39.89,365640,0
+RARE.US,D,20140718,000000,39.74,43.44,39.34,43,674622,0
+RARE.US,D,20140721,000000,42.75,43.73,42.38,43.24,248412,0
+RARE.US,D,20140722,000000,43.37,43.73,42.58,42.97,141666,0
+RARE.US,D,20140723,000000,43.4,44.3,42.8,43.05,213333,0
+RARE.US,D,20140724,000000,43.41,43.87,42.73,43.27,108967,0
+RARE.US,D,20140725,000000,42.87,43.65,42.55,43.11,164840,0
+RARE.US,D,20140728,000000,43.02,43.09,40.13,40.67,133776,0
+RARE.US,D,20140729,000000,40.6,41.98,40.21,41.52,110749,0
+RARE.US,D,20140730,000000,41.78,44.05,39.8,43.76,395735,0
+RARE.US,D,20140731,000000,43.38,44,42.33,43.7,195948,0
+RARE.US,D,20140801,000000,43.6,43.97,41.11,42.74,1289850,0
+RARE.US,D,20140804,000000,43.17,46.08,42.16,45.65,477474,0
+RARE.US,D,20140805,000000,44.97,48.99,44.26,48.5,402214,0
+RARE.US,D,20140806,000000,47.97,50.348,47.43,50,727174,0
+RARE.US,D,20140807,000000,49.44,49.98,48.5,49.15,936366,0
+RARE.US,D,20140808,000000,48.85,50,47.87,49.49,669038,0
+RARE.US,D,20140811,000000,49.84,50,48.27,49.15,1373324,0
+RARE.US,D,20140812,000000,49.21,51.79,48.735,50.44,350394,0
+RARE.US,D,20140813,000000,50.54,54.48,50.49,53.45,343069,0
+RARE.US,D,20140814,000000,53.45,54.47,52.09,53.9,131487,0
+RARE.US,D,20140815,000000,53.7,54.98,52.46,54.01,143222,0
+RARE.US,D,20140818,000000,54.66,56.24,53.57,56.01,202765,0
+RARE.US,D,20140819,000000,55.48,57.24,54.31,55.88,608816,0
+RARE.US,D,20140820,000000,55.46,56.52,54.92,56.03,811087,0
+RARE.US,D,20140821,000000,56.01,56.15,52.31,53.15,953993,0
+RARE.US,D,20140822,000000,52.16,53.245,51.82,52.32,737412,0
+RARE.US,D,20140825,000000,53.12,55.22,52.05,53.33,972806,0
+RARE.US,D,20140826,000000,53.26,54.29,52.32,52.73,1308853,0
+RARE.US,D,20140827,000000,52.63,53.81,52.43,52.93,184703,0
+RARE.US,D,20140828,000000,52.4,54.135,52.4,53.87,358799,0
+RARE.US,D,20140829,000000,54.4,54.69,52.6,53.36,473841,0
+RARE.US,D,20140902,000000,52.82,53.76,51.96,53.41,191668,0
+RARE.US,D,20140903,000000,54.51,59.14,53.46,55.7,561555,0
+RARE.US,D,20140904,000000,56.34,56.61,54.201,56.06,921294,0
+RARE.US,D,20140905,000000,55.84,55.93,53.47,54.26,1016578,0
+RARE.US,D,20140908,000000,53.99,55.76,53.99,54.74,189647,0
+RARE.US,D,20140909,000000,54.19,57,53.82,55.07,359817,0
+RARE.US,D,20140910,000000,54.82,58.425,54.248,58.06,300303,0
+RARE.US,D,20140911,000000,57.88,57.96,56.34,57.67,263236,0
+RARE.US,D,20140912,000000,58.19,58.99,56.54,57.72,473876,0
+RARE.US,D,20140915,000000,57.56,57.81,55.54,56.625,484631,0
+RARE.US,D,20140916,000000,56.23,56.74,55.56,56.34,675927,0
+RARE.US,D,20140917,000000,56.43,57.35,55.43,55.96,281295,0
+RARE.US,D,20140918,000000,56.39,56.39,55.35,55.69,196923,0
+RARE.US,D,20140919,000000,55.27,56.07,54.17,54.72,1549769,0
+RARE.US,D,20140922,000000,54.05,54.66,51.73,54.19,758981,0
+RARE.US,D,20140923,000000,55.26,56.27,54.39,55.47,317047,0
+RARE.US,D,20140924,000000,55.71,57.24,55.5,56.66,309911,0
+RARE.US,D,20140925,000000,56.61,56.76,54.62,56.1,403425,0
+RARE.US,D,20140926,000000,56.48,57.42,55.63,57.2,238751,0
+RARE.US,D,20140929,000000,56.41,60.04,56.39,59.77,464134,0
+RARE.US,D,20140930,000000,59.92,59.92,56.52,56.6,283269,0
+RARE.US,D,20141001,000000,56.87,57.74,54.13,54.93,839899,0
+RARE.US,D,20141002,000000,54.74,56.56,54.39,56.06,303275,0
+RARE.US,D,20141003,000000,56.78,57.42,55.14,57.28,94818,0
+RARE.US,D,20141006,000000,57.51,58.33,56.75,58.02,408815,0
+RARE.US,D,20141007,000000,57.55,57.735,53.664,53.73,296868,0
+RARE.US,D,20141008,000000,52.75,53.905,50.82,53.3,294877,0
+RARE.US,D,20141009,000000,53.32,54.03,51.13,51.32,274697,0
+RARE.US,D,20141010,000000,51.27,52.47,49.67,49.9,181830,0
+RARE.US,D,20141013,000000,50.03,50.52,46.64,47.22,224736,0
+RARE.US,D,20141014,000000,47.81,48.56,43.98,44.51,342662,0
+RARE.US,D,20141015,000000,43.63,48.51,42.19,48.28,435370,0
+RARE.US,D,20141016,000000,48.35,50.16,47.48,48.52,186432,0
+RARE.US,D,20141017,000000,49.5,50.42,46.63,46.86,303189,0
+RARE.US,D,20141020,000000,46.21,46.89,44.501,45.92,214455,0
+RARE.US,D,20141021,000000,46.23,48,46.22,47.2,219788,0
+RARE.US,D,20141022,000000,47.07,47.82,45,45.44,221399,0
+RARE.US,D,20141023,000000,46.34,50.19,45.09,49.73,150878,0
+RARE.US,D,20141024,000000,49.58,51.35,49.05,50.22,99867,0
+RARE.US,D,20141027,000000,49.91,50.88,48.78,49.29,84088,0
+RARE.US,D,20141028,000000,49.6,50.68,48.7,50,173238,0
+RARE.US,D,20141029,000000,49.94,50.665,49.44,49.9,139619,0
+RARE.US,D,20141030,000000,49.59,50.46,48.18,49.33,153499,0
+RARE.US,D,20141031,000000,50.42,51.64,46.23,47.01,264480,0
+RARE.US,D,20141103,000000,46.95,47.42,44.67,44.8,213170,0
+RARE.US,D,20141104,000000,44.18,44.98,44,44.58,149786,0
+RARE.US,D,20141105,000000,45.13,45.17,43.448,44.59,192506,0
+RARE.US,D,20141106,000000,44.9,45.18,43.19,44.86,245034,0
+RARE.US,D,20141107,000000,44.77,45.7,44.14,44.71,244115,0
+RARE.US,D,20141110,000000,45.11,46.45,40.58,41.16,388815,0
+RARE.US,D,20141111,000000,40.93,42.93,40.62,42.84,243844,0
+RARE.US,D,20141112,000000,41.85,44.61,41.37,44.26,160282,0
+RARE.US,D,20141113,000000,44.3,44.3,43.29,43.63,235615,0
+RARE.US,D,20141114,000000,43.75,43.96,41.2,41.91,243455,0
+RARE.US,D,20141117,000000,41.74,42.33,41.04,41.67,160991,0
+RARE.US,D,20141118,000000,42.17,44.74,41.8,44.56,178979,0
+RARE.US,D,20141119,000000,44.5,44.91,44,44.5,159946,0
+RARE.US,D,20141120,000000,44.07,44.93,43.32,44.67,113350,0
+RARE.US,D,20141121,000000,45.51,45.51,43.85,44.09,124320,0
+RARE.US,D,20141124,000000,44.72,45.56,43.9,44.91,229896,0
+RARE.US,D,20141125,000000,44.89,45.72,42.77,43.33,279928,0
+RARE.US,D,20141126,000000,43.26,45.36,43.26,45.04,171530,0
+RARE.US,D,20141128,000000,44.95,45.49,43.37,43.59,95524,0
+RARE.US,D,20141201,000000,43.26,43.58,41.07,41.38,204155,0
+RARE.US,D,20141202,000000,42.38,43.36,41.58,42.55,127147,0
+RARE.US,D,20141203,000000,42.77,43.61,41.53,43.07,125757,0
+RARE.US,D,20141204,000000,42.6,43.54,40.14,40.35,288714,0
+RARE.US,D,20141205,000000,40.32,42.93,39.5,40.35,456292,0
+RARE.US,D,20141208,000000,40.18,42.445,40,40.52,291243,0
+RARE.US,D,20141209,000000,39.97,42.195,39.97,40.9,324273,0
+RARE.US,D,20141210,000000,40.22,42.15,39.5,39.55,293681,0
+RARE.US,D,20141211,000000,39.98,40,38.01,39.09,254763,0
+RARE.US,D,20141212,000000,38.52,41.58,38.51,41.48,241626,0
+RARE.US,D,20141215,000000,41.72,42.25,39.13,39.76,277997,0
+RARE.US,D,20141216,000000,39.47,41.55,39.46,40.65,258013,0
+RARE.US,D,20141217,000000,40.69,44.66,40.69,44.27,248663,0
+RARE.US,D,20141218,000000,44.73,47.36,44.36,46.65,410665,0
+RARE.US,D,20141219,000000,47.6,48.79,45.26,48.38,1488019,0
+RARE.US,D,20141222,000000,48.53,49.74,47.56,49.27,244415,0
+RARE.US,D,20141223,000000,49.17,49.17,45.17,45.73,224513,0
+RARE.US,D,20141224,000000,45.8,46.26,43.675,45.17,182222,0
+RARE.US,D,20141226,000000,45.46,45.46,43.36,44.06,250284,0
+RARE.US,D,20141229,000000,44.04,44.4,43.29,43.6,281273,0
+RARE.US,D,20141230,000000,43.81,44.46,43.35,44.04,156138,0
+RARE.US,D,20141231,000000,44.11,44.4,43.13,43.88,170394,0
+RARE.US,D,20150102,000000,44.42,46.9,44.27,46.4,148253,0
+RARE.US,D,20150105,000000,45.42,47.72,45.37,47.5,169721,0
+RARE.US,D,20150106,000000,47.85,49.79,46.41,47.1,251098,0
+RARE.US,D,20150107,000000,47.52,49.73,47.07,48.65,165104,0
+RARE.US,D,20150108,000000,50.55,53.86,50.02,51.9,355966,0
+RARE.US,D,20150109,000000,52.5,54.89,50.62,54.06,562123,0
+RARE.US,D,20150112,000000,54.9,56.19,52.35,55.81,581112,0
+RARE.US,D,20150113,000000,56.68,56.68,51.77,53.32,498102,0
+RARE.US,D,20150114,000000,51.51,54.875,51.5,53.99,173082,0
+RARE.US,D,20150115,000000,53.1,53.94,50.34,50.77,169982,0
+RARE.US,D,20150116,000000,51.3,54.33,50.95,53.26,238740,0
+RARE.US,D,20150120,000000,54.02,54.02,50.71,52.92,165893,0
+RARE.US,D,20150121,000000,51.38,51.38,49.41,50.3,665176,0
+RARE.US,D,20150122,000000,50.31,52.58,48.961,51.87,657053,0
+RARE.US,D,20150123,000000,51.56,52.93,51.15,52.21,295722,0
+RARE.US,D,20150126,000000,50.93,58.98,50.83,58.21,383133,0
+RARE.US,D,20150127,000000,57.42,58.8,56.5,57.51,155836,0
+RARE.US,D,20150128,000000,57.73,57.85,54.76,56.05,198748,0
+RARE.US,D,20150129,000000,56.03,58.955,55.16,58,152948,0
+RARE.US,D,20150130,000000,57.55,59,57.25,58.1,243825,0
+RARE.US,D,20150202,000000,58.18,58.77,55.64,56.74,202055,0
+RARE.US,D,20150203,000000,57.33,57.97,55.55,57.58,179237,0
+RARE.US,D,20150204,000000,55.83,56.189,49.08,55.23,609058,0
+RARE.US,D,20150205,000000,54.44,55.05,52.8,54.99,1570075,0
+RARE.US,D,20150206,000000,55.17,55.499,53.21,53.4,691385,0
+RARE.US,D,20150209,000000,53.4,54.09,52.25,52.51,337865,0
+RARE.US,D,20150210,000000,53.2,54.45,52.23,53.65,265700,0
+RARE.US,D,20150211,000000,54.37,54.99,52.73,53.01,333780,0
+RARE.US,D,20150212,000000,53.43,54.39,52.135,53.98,202684,0
+RARE.US,D,20150213,000000,54,54.74,53.55,54.1,208564,0
+RARE.US,D,20150217,000000,53.76,55,53.42,54.48,134746,0
+RARE.US,D,20150218,000000,54.1,55.7,53.61,55.45,342994,0
+RARE.US,D,20150219,000000,55.46,55.54,54.67,55.38,226942,0
+RARE.US,D,20150220,000000,55.42,56.09,54.97,55.57,199040,0
+RARE.US,D,20150223,000000,55.79,56.54,55,55.69,172310,0
+RARE.US,D,20150224,000000,55.71,56.38,52.64,53.59,198244,0
+RARE.US,D,20150225,000000,53.59,55.98,52.69,55.75,269702,0
+RARE.US,D,20150226,000000,55.36,56.58,53.83,56.42,153047,0
+RARE.US,D,20150227,000000,56.11,56.46,53.58,54.27,273542,0
+RARE.US,D,20150302,000000,54.46,58.27,54.46,57.39,295900,0
+RARE.US,D,20150303,000000,56.84,57.04,54.9,55.73,167300,0
+RARE.US,D,20150304,000000,55.13,57.49,54.08,56.77,120100,0
+RARE.US,D,20150305,000000,58,60,56.48,59.22,304000,0
+RARE.US,D,20150306,000000,59.28,61.69,58.51,59.25,594600,0
+RARE.US,D,20150309,000000,59.34,60,55.39,57.19,252400,0
+RARE.US,D,20150310,000000,56.84,58.17,55.45,56.62,185500,0
+RARE.US,D,20150311,000000,57.59,58,55.91,56.58,199600,0
+RARE.US,D,20150312,000000,56.89,57.45,55.54,56.83,285800,0
+RARE.US,D,20150313,000000,56.94,58.18,55.03,57.23,253300,0
+RARE.US,D,20150316,000000,58.3,59.31,57.8,58.94,399400,0
+RARE.US,D,20150317,000000,59.14,62.68,58.71,62.21,499500,0
+RARE.US,D,20150318,000000,61.45,62.71,59.05,60.92,433200,0
+RARE.US,D,20150319,000000,60.43,64.99,60.24,62.89,466000,0
+RARE.US,D,20150320,000000,63.45,64.19,60.49,62.06,585400,0
+RARE.US,D,20150323,000000,61.19,61.53,56.88,59.96,296000,0
+RARE.US,D,20150324,000000,60.46,61.25,58.06,58.37,233200,0
+RARE.US,D,20150325,000000,62.24,64.45,55.86,56.63,639900,0
+RARE.US,D,20150326,000000,56.21,56.48,52.03,54.17,498600,0
+RARE.US,D,20150327,000000,54.03,57.36,53.73,56.56,310000,0
+RARE.US,D,20150330,000000,56.68,61.05,56.16,60.95,338500,0
+RARE.US,D,20150331,000000,61.87,65.35,60.33,62.09,929100,0
+RARE.US,D,20150401,000000,63,63.66,59.23,61.39,430400,0
+RARE.US,D,20150402,000000,61.63,62.38,60.25,62.2,303100,0
+RARE.US,D,20150406,000000,61.61,62.35,57.82,58.8,272700,0
+RARE.US,D,20150407,000000,58.74,60.73,58.37,58.48,310544,0
+RARE.US,D,20150408,000000,58.35,60.99,58.02,59.95,189300,0
+RARE.US,D,20150409,000000,60.14,60.76,57.74,60.07,148901,0
+RARE.US,D,20150410,000000,60.33,62.29,59.61,62.14,165000,0
+RARE.US,D,20150413,000000,62,63.75,62,62.9,289400,0
+RARE.US,D,20150414,000000,63.19,64.68,62.34,63.05,180600,0
+RARE.US,D,20150415,000000,63.44,64.49,62.09,64.27,195110,0
+RARE.US,D,20150416,000000,64.94,65.42,64.14,65,315731,0
+RARE.US,D,20150417,000000,64.7,65.07,62,62.95,276700,0
+RARE.US,D,20150420,000000,62.99,63.35,60.5,62.59,96560,0
+RARE.US,D,20150421,000000,63.28,64.36,61.03,64.22,254711,0
+RARE.US,D,20150422,000000,64,69.67,63.88,66.96,418503,0
+RARE.US,D,20150423,000000,67.37,69.86,67.02,68.9,290400,0
+RARE.US,D,20150424,000000,68.9,70.47,68.3,69.65,191100,0
+RARE.US,D,20150427,000000,69.86,70.69,63.56,63.89,465300,0
+RARE.US,D,20150428,000000,63.99,65.43,58,59.5,499000,0
+RARE.US,D,20150429,000000,58.99,61.08,58.44,59.52,310300,0
+RARE.US,D,20150430,000000,59.11,60.13,56.11,56.43,314100,0
+RARE.US,D,20150501,000000,56.95,60.91,56.95,59.82,380000,0
+RARE.US,D,20150504,000000,60.22,63.39,60.12,61.67,559800,0
+RARE.US,D,20150505,000000,61.06,63.54,60.01,62.63,455000,0
+RARE.US,D,20150506,000000,66.65,70.25,63.44,64.5,1136542,0
+RARE.US,D,20150507,000000,62.35,64.83,61.63,61.9,740882,0
+RARE.US,D,20150508,000000,63.2,64.68,61.7,63,382300,0
+RARE.US,D,20150511,000000,63.57,67.69,62.89,67.22,279700,0
+RARE.US,D,20150512,000000,67.3,75.47,63.49,72.27,883579,0
+RARE.US,D,20150513,000000,72.04,74,70.88,73.76,544500,0
+RARE.US,D,20150514,000000,73.7,76.16,70.5,75.5,426800,0
+RARE.US,D,20150515,000000,75.5,79.99,74.37,79.34,481109,0
+RARE.US,D,20150518,000000,79.67,82.77,78.42,81.41,419916,0
+RARE.US,D,20150519,000000,81.79,85.93,81.14,83.34,588700,0
+RARE.US,D,20150520,000000,82.9,84.9,80.25,84.52,319000,0
+RARE.US,D,20150521,000000,84.56,85.73,83.81,84.89,176200,0
+RARE.US,D,20150522,000000,85.51,85.79,82.55,83.13,364200,0
+RARE.US,D,20150526,000000,82.83,83.25,81.23,82.64,410098,0
+RARE.US,D,20150527,000000,83.23,88.23,83.2,86.74,581800,0
+RARE.US,D,20150528,000000,86.1,88.27,84.28,88.06,300795,0
+RARE.US,D,20150529,000000,88.09,89.69,86.65,87,346800,0
+RARE.US,D,20150601,000000,87.43,87.89,84.53,86.65,300300,0
+RARE.US,D,20150602,000000,89,93.48,88.2,92.56,628472,0
+RARE.US,D,20150603,000000,91.95,95.64,90.76,91.62,448300,0
+RARE.US,D,20150604,000000,91.03,93,86.13,87.03,480900,0
+RARE.US,D,20150605,000000,87.42,91,87.42,89.24,398700,0
+RARE.US,D,20150608,000000,90.23,91,87.02,88.77,234300,0
+RARE.US,D,20150609,000000,88.23,90.19,86.53,89.05,210494,0
+RARE.US,D,20150610,000000,88.03,90.97,86.79,89.62,282426,0
+RARE.US,D,20150611,000000,90.28,90.95,85.61,87.72,332917,0
+RARE.US,D,20150612,000000,87.45,88.5,85.75,88.27,211300,0
+RARE.US,D,20150615,000000,87.31,89.67,85.94,88.66,306900,0
+RARE.US,D,20150616,000000,88.27,92.43,87.94,92.11,351500,0
+RARE.US,D,20150617,000000,92.62,97,92.12,95,352200,0
+RARE.US,D,20150618,000000,95.67,100.72,95.67,97.85,494700,0
+RARE.US,D,20150619,000000,97.88,100.94,96.23,100.59,610100,0
+RARE.US,D,20150622,000000,100.99,104.3,99.28,102.97,417600,0
+RARE.US,D,20150623,000000,102.82,104.25,99.215,103.71,469297,0
+RARE.US,D,20150624,000000,103.73,104.05,99.79,100.3,381700,0
+RARE.US,D,20150625,000000,100.41,101.4,96.02,99.83,434400,0
+RARE.US,D,20150626,000000,100,103.46,100,103.16,4144400,0
+RARE.US,D,20150629,000000,102.26,105.97,98.22,98.44,447200,0
+RARE.US,D,20150630,000000,99.84,102.53,98.19,102.39,306287,0
+RARE.US,D,20150701,000000,103.61,105.39,102.06,103.86,274400,0
+RARE.US,D,20150702,000000,104.15,104.77,100.16,102.71,231400,0
+RARE.US,D,20150706,000000,102.48,104.45,100.05,102.7,274700,0
+RARE.US,D,20150707,000000,102.33,105.56,100.42,104.38,326100,0
+RARE.US,D,20150708,000000,102.95,104.4,98.68,99.02,340600,0
+RARE.US,D,20150709,000000,103.44,113.42,103.44,112.65,754700,0
+RARE.US,D,20150710,000000,114.45,118.13,111.64,116.94,690100,0
+RARE.US,D,20150713,000000,118.09,119.85,117.02,118.97,516200,0
+RARE.US,D,20150714,000000,119.31,127.55,119.01,126.77,498501,0
+RARE.US,D,20150715,000000,123.5,133.96,122.59,126.2,686257,0
+RARE.US,D,20150716,000000,124.49,126.5,121.91,124.87,2269900,0
+RARE.US,D,20150717,000000,125.06,133.28,123.62,132.8,756500,0
+RARE.US,D,20150720,000000,134.78,137.05,130.97,134.09,662700,0
+RARE.US,D,20150721,000000,133,136.74,125.61,128.2,499900,0
+RARE.US,D,20150722,000000,127,133.32,127,131.91,417400,0
+RARE.US,D,20150723,000000,131.85,134.67,131.01,133.38,473500,0
+RARE.US,D,20150724,000000,132.06,135.43,130.04,131.36,658500,0
+RARE.US,D,20150727,000000,125.76,126.54,116.6,117.06,756000,0
+RARE.US,D,20150728,000000,118.64,122.31,115.07,120.6,426700,0
+RARE.US,D,20150729,000000,120.04,121.64,110.28,116.44,490200,0
+RARE.US,D,20150730,000000,116.37,116.54,110.91,115.82,484500,0
+RARE.US,D,20150731,000000,115.09,121.38,115.09,120.93,709100,0
+RARE.US,D,20150803,000000,120.44,122.79,116.2,117.76,278012,0
+RARE.US,D,20150804,000000,118.29,119.17,115.27,116.45,343900,0
+RARE.US,D,20150805,000000,118.18,122.7,116.57,120.27,290400,0
+RARE.US,D,20150806,000000,120.89,121.82,110.68,112.47,487816,0
+RARE.US,D,20150807,000000,112.1,112.47,105.69,109.64,350300,0
+RARE.US,D,20150810,000000,111.04,116.84,110.76,113.89,340900,0
+RARE.US,D,20150811,000000,112.62,115.48,110.33,111.9,262286,0
+RARE.US,D,20150812,000000,109.7,116.8,106.02,114.92,418800,0
+RARE.US,D,20150813,000000,115.92,119.44,111.89,112.3,304700,0
+RARE.US,D,20150814,000000,110.18,113.74,106.24,110.51,474600,0
+RARE.US,D,20150817,000000,109.85,114.98,109.33,114.67,275800,0
+RARE.US,D,20150818,000000,114.27,117.01,111.14,111.61,476900,0
+RARE.US,D,20150819,000000,110.66,119.5,109.94,116.99,741400,0
+RARE.US,D,20150820,000000,115.77,116.4,106.83,108.11,827700,0
+RARE.US,D,20150821,000000,103.4,108.58,101.93,102.87,925200,0
+RARE.US,D,20150824,000000,97.5,103.15,91.805,93.51,771797,0
+RARE.US,D,20150825,000000,97.53,102.71,94.01,99.29,657300,0
+RARE.US,D,20150826,000000,101.89,107.84,97.15,107.4,697100,0
+RARE.US,D,20150827,000000,109.78,113.79,104.31,108.1,600100,0
+RARE.US,D,20150828,000000,107.03,114.83,106.24,113.43,451400,0
+RARE.US,D,20150831,000000,112.5,115.06,110.56,111.62,365300,0
+RARE.US,D,20150901,000000,110,113.92,108.14,111.08,709400,0
+RARE.US,D,20150902,000000,112.92,121.76,109.85,121.69,494800,0
+RARE.US,D,20150903,000000,115.51,119.43,114,116.25,522900,0
+RARE.US,D,20150904,000000,114.86,119,113.76,116.29,340400,0
+RARE.US,D,20150908,000000,118.8,125.17,116.83,124.83,367800,0
+RARE.US,D,20150909,000000,126,127.58,120,121.03,276900,0
+RARE.US,D,20150910,000000,120.74,122.99,119.07,120.58,401152,0
+RARE.US,D,20150911,000000,119.57,121.98,119.27,121.71,302400,0
+RARE.US,D,20150914,000000,122.32,124.16,119.25,122.83,262200,0
+RARE.US,D,20150915,000000,122.88,125.89,121.64,123.75,286900,0
+RARE.US,D,20150916,000000,124.22,127.58,121.15,124.71,396700,0
+RARE.US,D,20150917,000000,124.45,133.4,123.62,131.47,346800,0
+RARE.US,D,20150918,000000,129.11,131.31,128.47,129.91,835100,0
+RARE.US,D,20150921,000000,130.05,130.83,110,111.8,807500,0
+RARE.US,D,20150922,000000,109.79,111.07,103.01,107.63,735300,0
+RARE.US,D,20150923,000000,107.65,111,105.01,106.41,370000,0
+RARE.US,D,20150924,000000,105.43,106.29,97.61,101.68,490867,0
+RARE.US,D,20150925,000000,103.61,103.61,92.13,94.11,607400,0
+RARE.US,D,20150928,000000,93.02,97.01,84.72,87.89,827670,0
+RARE.US,D,20150929,000000,88.27,94.87,83.4,86.61,551000,0
+RARE.US,D,20150930,000000,88.39,96.79,86.44,96.31,654000,0
+RARE.US,D,20151001,000000,95.32,99.44,90.24,98.98,537700,0
+RARE.US,D,20151002,000000,96.66,108,94.22,104.69,656000,0
+RARE.US,D,20151005,000000,106.51,107.64,98.14,100,407966,0
+RARE.US,D,20151006,000000,99.47,101.72,89,94.12,564600,0
+RARE.US,D,20151007,000000,94.99,95.9,90.32,95.27,375900,0
+RARE.US,D,20151008,000000,94.56,99.93,81.81,87.87,704100,0
+RARE.US,D,20151009,000000,88.05,93.27,85.78,90.7,472800,0
+RARE.US,D,20151012,000000,91.56,93,88.815,89.89,333497,0
+RARE.US,D,20151013,000000,89.84,89.85,82.11,82.49,703200,0
+RARE.US,D,20151014,000000,83.3,86.59,79.34,81.13,532400,0
+RARE.US,D,20151015,000000,81.09,86.16,80.59,84.85,844400,0
+RARE.US,D,20151016,000000,85.27,89.38,84.49,86.81,456700,0
+RARE.US,D,20151019,000000,87.01,91.49,83.82,88.94,540300,0
+RARE.US,D,20151020,000000,88.54,89.09,85.19,85.74,327502,0
+RARE.US,D,20151021,000000,86.58,88.57,81.54,87.02,323300,0
+RARE.US,D,20151022,000000,87.31,93.68,84.76,90.72,592900,0
+RARE.US,D,20151023,000000,92.62,101.54,92.29,96.95,576500,0
+RARE.US,D,20151026,000000,96.28,100.73,93.33,97.28,356900,0
+RARE.US,D,20151027,000000,97.03,102.39,96.25,101.25,416300,0
+RARE.US,D,20151028,000000,101.32,106.53,98.53,106.2,439000,0
+RARE.US,D,20151029,000000,106.67,108.92,96.55,100.12,368000,0
+RARE.US,D,20151030,000000,100.36,101.64,98.03,99.35,317400,0
+RARE.US,D,20151102,000000,100.02,110.35,99.28,109.63,464631,0
+RARE.US,D,20151103,000000,108.81,111.73,106.08,109.66,418300,0
+RARE.US,D,20151104,000000,110.19,112.7,108.34,108.57,334267,0
+RARE.US,D,20151105,000000,108.82,109.56,100.68,103.04,552200,0
+RARE.US,D,20151106,000000,102.5,105.88,99.12,103.74,415700,0
+RARE.US,D,20151109,000000,103.33,105.91,101.87,102.33,420110,0
+RARE.US,D,20151110,000000,100.91,100.91,92.03,97.43,602200,0
+RARE.US,D,20151111,000000,97.51,102.54,96.02,96.34,226500,0
+RARE.US,D,20151112,000000,95.58,99.54,93.02,94.71,328300,0
+RARE.US,D,20151113,000000,94.36,98.42,93.47,95.7,276300,0
+RARE.US,D,20151116,000000,95.5,97.89,94.01,96.39,217100,0
+RARE.US,D,20151117,000000,97.08,103.76,95.52,99.94,359100,0
+RARE.US,D,20151118,000000,99.9,104.96,98.55,103.76,259700,0
+RARE.US,D,20151119,000000,103.26,105.19,96.26,97.71,245700,0
+RARE.US,D,20151120,000000,98.4,98.99,93.57,93.92,471900,0
+RARE.US,D,20151123,000000,93.62,101.46,93.25,98.75,323000,0
+RARE.US,D,20151124,000000,97.75,98.18,91.88,94.46,418200,0
+RARE.US,D,20151125,000000,93.85,96.47,93.78,94.93,312500,0
+RARE.US,D,20151127,000000,95.84,101.65,95.5,100.82,135200,0
+RARE.US,D,20151130,000000,100.91,100.91,95.77,98.32,231200,0
+RARE.US,D,20151201,000000,101.02,103.88,98.4,102.35,332064,0
+RARE.US,D,20151202,000000,102,102,96.83,98.45,471865,0
+RARE.US,D,20151203,000000,98.9,101.5,95.37,95.89,573176,0
+RARE.US,D,20151204,000000,94.89,100.84,92.73,100.28,687600,0
+RARE.US,D,20151207,000000,100.22,101.7,96.06,97.87,573700,0
+RARE.US,D,20151208,000000,96.22,104.65,94.38,104.34,486638,0
+RARE.US,D,20151209,000000,103.68,104.22,101.11,102.69,518100,0
+RARE.US,D,20151210,000000,102.25,103,96.32,100.79,529600,0
+RARE.US,D,20151211,000000,98.06,101.43,96.52,98.18,335700,0
+RARE.US,D,20151214,000000,98.6,102.66,97.58,101.91,248766,0
+RARE.US,D,20151215,000000,102.91,106.29,102.07,105.4,282700,0
+RARE.US,D,20151216,000000,106.61,111.68,106.61,111.43,365100,0
+RARE.US,D,20151217,000000,112,113.15,107.99,110.37,281700,0
+RARE.US,D,20151218,000000,109.72,112.1,108.45,109.87,1025800,0
+RARE.US,D,20151221,000000,110.97,116.37,110,113.16,398600,0
+RARE.US,D,20151222,000000,115.79,115.88,110.02,113.1,258409,0
+RARE.US,D,20151223,000000,114.01,116.56,112.37,114.31,220600,0
+RARE.US,D,20151224,000000,114.33,114.89,112.24,113.84,138488,0
+RARE.US,D,20151228,000000,112.66,114.62,109.8,113.26,200035,0
+RARE.US,D,20151229,000000,114.45,116.48,113.48,116.2,288450,0
+RARE.US,D,20151230,000000,116.35,117.12,112.72,113.03,215493,0
+RARE.US,D,20151231,000000,112.64,116.1,111.73,112.18,273408,0
+RARE.US,D,20160104,000000,108.8,110.06,101.54,101.86,470247,0
+RARE.US,D,20160105,000000,102,102.75,97.03,98.93,294474,0
+RARE.US,D,20160106,000000,95.69,96.27,91.78,94.03,350087,0
+RARE.US,D,20160107,000000,90.97,94.14,89.16,93.03,585913,0
+RARE.US,D,20160108,000000,93.14,94.4,86.2,86.44,438184,0
+RARE.US,D,20160111,000000,87.16,87.6369,76.88,80.15,719024,0
+RARE.US,D,20160112,000000,82.85,92.16,79.47,86.51,829738,0
+RARE.US,D,20160113,000000,87.32,88.8455,75.55,76.82,800377,0
+RARE.US,D,20160114,000000,78.17,82.39,70.49,82.3,574931,0
+RARE.US,D,20160115,000000,78.13,80.83,76.2901,79.63,579556,0
+RARE.US,D,20160119,000000,81.16,82.62,69.26,71.52,667300,0
+RARE.US,D,20160120,000000,70.05,78.57,65.75,77.96,654126,0
+RARE.US,D,20160121,000000,78.96,82.94,73.53,74.71,472531,0
+RARE.US,D,20160122,000000,76.86,77.9,73.37,75.39,409758,0
+RARE.US,D,20160125,000000,75.18,80.38,74.69,76.89,514878,0
+RARE.US,D,20160126,000000,77.36,78.41,70,73.67,529042,0
+RARE.US,D,20160127,000000,73.65,75.2096,64.17,64.83,1087453,0
+RARE.US,D,20160128,000000,65.88,66.71,58.47,61.07,891407,0
+RARE.US,D,20160129,000000,60.82,63.78,54,56.11,1326982,0
+RARE.US,D,20160201,000000,56.57,62.33,54.855,62.01,822857,0
+RARE.US,D,20160202,000000,60.81,63.25,59.42,60.78,990096,0
+RARE.US,D,20160203,000000,60.96,61.11,51.52,58.46,1025509,0
+RARE.US,D,20160204,000000,57.89,59.342,52.02,54.26,1144377,0
+RARE.US,D,20160205,000000,54.15,56.155,53.1101,53.85,555347,0
+RARE.US,D,20160208,000000,52.28,53.85,49.23,50.72,733605,0
+RARE.US,D,20160209,000000,49.7,54.63,49,51.64,1117866,0
+RARE.US,D,20160210,000000,52.19,56.975,50.36,53.24,969973,0
+RARE.US,D,20160211,000000,51.48,54.44,50.01,53.44,432886,0
+RARE.US,D,20160212,000000,54.33,55.18,51.05,54.77,683588,0
+RARE.US,D,20160216,000000,55.8,58.9,55.09,57.89,602038,0
+RARE.US,D,20160217,000000,59.08,63.46,57.5,61.5,663793,0
+RARE.US,D,20160218,000000,61.86,63.67,59.06,60.52,696259,0
+RARE.US,D,20160219,000000,60.47,64.84,59.09,63.27,422323,0
+RARE.US,D,20160222,000000,64.11,65.95,62.39,63.72,581741,0
+RARE.US,D,20160223,000000,62.74,64.19,60.65,60.83,652740,0
+RARE.US,D,20160224,000000,60.02,62.99,58.24,62.74,434017,0
+RARE.US,D,20160225,000000,62.7,64.97,60.0301,60.85,524392,0
+RARE.US,D,20160226,000000,60.52,63.87,59.11,62.3,495320,0
+RARE.US,D,20160229,000000,62.56,64.77,60.04,60.99,744808,0
+RARE.US,D,20160301,000000,61.63,64.85,59.46,64.7,720189,0
+RARE.US,D,20160302,000000,64,70,63.525,67.78,858742,0
+RARE.US,D,20160303,000000,67.7,68.65,62.6,63.38,543172,0
+RARE.US,D,20160304,000000,64.17,65.19,62,62.74,554124,0
+RARE.US,D,20160307,000000,62.24,66.38,60.53,65.82,558268,0
+RARE.US,D,20160308,000000,66.5,67,61.52,61.9,724189,0
+RARE.US,D,20160309,000000,62.35,62.93,57.995,58.61,821051,0
+RARE.US,D,20160310,000000,59.09,61.0286,53.25,54.95,965694,0
+RARE.US,D,20160311,000000,56.01,60.6,55,60,744908,0
+RARE.US,D,20160314,000000,59.93,61.9,58.03,58.7,647937,0
+RARE.US,D,20160315,000000,57.77,58.17,53.59,54.73,529434,0
+RARE.US,D,20160316,000000,54.22,55.68,52.1,53.43,562031,0
+RARE.US,D,20160317,000000,53.44,54.7768,50.22,54.28,679749,0
+RARE.US,D,20160318,000000,54.63,57.62,51.015,56.32,1242478,0
+RARE.US,D,20160321,000000,55.79,58.61,55.43,57.69,928210,0
+RARE.US,D,20160322,000000,57.27,63.88,57.27,62.42,941986,0
+RARE.US,D,20160323,000000,62.09,63.72,58.49,58.8,1023133,0
+RARE.US,D,20160324,000000,58.4,61.97,56.2003,59.02,557464,0
+RARE.US,D,20160328,000000,59.6,59.6,56.64,56.81,409321,0
+RARE.US,D,20160329,000000,56.82,59.36,54.3,59.13,489294,0
+RARE.US,D,20160330,000000,59.89,62.199,57.17,57.3,666810,0
+RARE.US,D,20160331,000000,57.8,64.36,57.065,63.31,512972,0
+RARE.US,D,20160401,000000,63.15,66.96,62.2816,66.46,413592,0
+RARE.US,D,20160404,000000,66.93,70.48,66.135,67.62,660817,0
+RARE.US,D,20160405,000000,66.96,70.78,66.4,67.62,463382,0
+RARE.US,D,20160406,000000,67.8,74.96,67.46,73.51,546500,0
+RARE.US,D,20160407,000000,72.62,78.13,69.7446,70.14,517800,0
+RARE.US,D,20160408,000000,71.58,72,66.75,70.65,492899,0
+RARE.US,D,20160411,000000,71.07,71.07,66.8,66.98,367572,0
+RARE.US,D,20160412,000000,66.8,69.59,65.08,69.25,371598,0
+RARE.US,D,20160413,000000,69.48,71.72,67.95,71.34,289743,0
+RARE.US,D,20160414,000000,71.65,71.91,68.4,70.94,319776,0
+RARE.US,D,20160415,000000,70.74,71.5,68.8,70.85,229983,0
+RARE.US,D,20160418,000000,70.36,73.83,69.44,73.7,370059,0
+RARE.US,D,20160419,000000,73.45,73.73,69.59,69.86,504230,0
+RARE.US,D,20160420,000000,70.39,71.42,68.71,70.51,323043,0
+RARE.US,D,20160421,000000,71.52,75.48,70.065,75.41,397643,0
+RARE.US,D,20160422,000000,75.73,76.41,72.44,76.02,392607,0
+RARE.US,D,20160425,000000,76.31,76.9699,72.97,73.19,369868,0
+RARE.US,D,20160426,000000,72.57,72.62,70.45,70.88,327282,0
+RARE.US,D,20160427,000000,71.02,71.02,67.65,69.58,357989,0
+RARE.US,D,20160428,000000,69.33,70.72,67.56,68,288389,0
+RARE.US,D,20160429,000000,67.77,69.22,65.051,67.62,381317,0
+RARE.US,D,20160502,000000,67.75,69.58,65.54,69.46,337673,0
+RARE.US,D,20160503,000000,68.77,69.71,65.37,65.56,496497,0
+RARE.US,D,20160504,000000,65.46,66.37,62.51,63.09,511397,0
+RARE.US,D,20160505,000000,63.6,63.6,59.88,62.45,359851,0
+RARE.US,D,20160506,000000,61.61,64.85,60.4,63.16,392963,0
+RARE.US,D,20160509,000000,63.51,66.06,61.91,64.36,454982,0
+RARE.US,D,20160510,000000,62.44,65.46,59.85,63.55,548951,0
+RARE.US,D,20160511,000000,63.68,64.5299,59.2,59.41,566451,0
+RARE.US,D,20160512,000000,59.99,60.6,56.25,58.56,499103,0
+RARE.US,D,20160513,000000,58.2,60.61,57.41,59.26,263330,0
+RARE.US,D,20160516,000000,59.38,62.12,58.71,59.49,472674,0
+RARE.US,D,20160517,000000,59.17,61.2,57.85,58.88,527901,0
+RARE.US,D,20160518,000000,58.44,63.3,58.44,63.18,327312,0
+RARE.US,D,20160519,000000,62.87,64.59,60.2901,61.46,470870,0
+RARE.US,D,20160520,000000,61.35,64.2392,60.44,64.01,477911,0
+RARE.US,D,20160523,000000,64.09,67.09,63.7,65.18,317833,0
+RARE.US,D,20160524,000000,65.95,69.19,64.65,68.28,618872,0
+RARE.US,D,20160525,000000,68.54,71.105,67.76,68.59,548507,0
+RARE.US,D,20160526,000000,68.39,70.8599,67.27,69.53,396382,0
+RARE.US,D,20160527,000000,69.12,69.55,67.23,68.57,464407,0
+RARE.US,D,20160531,000000,69.72,74.68,69.72,73.1,1138028,0
+RARE.US,D,20160601,000000,72.4,73.7,70.26,70.57,556487,0
+RARE.US,D,20160602,000000,70.48,74.97,70.25,73.69,806185,0
+RARE.US,D,20160603,000000,73.05,73.05,67.55,69.53,595524,0
+RARE.US,D,20160606,000000,69.26,73.16,66.32,72.95,545717,0
+RARE.US,D,20160607,000000,71.67,71.855,68.62,70.17,600930,0
+RARE.US,D,20160608,000000,70.8,71.585,69.12,71.28,589848,0
+RARE.US,D,20160609,000000,70.33,71.93,65.69,65.85,632165,0
+RARE.US,D,20160610,000000,65.44,65.475,61.5,61.58,804970,0
+RARE.US,D,20160613,000000,61.29,62.2,59.16,60.01,634583,0
+RARE.US,D,20160614,000000,59.89,61.92,59.735,60.98,676727,0
+RARE.US,D,20160615,000000,61.59,63.86,61.02,62.64,751816,0
+RARE.US,D,20160616,000000,62.16,62.16,59.16,59.7775,580312,0
+RARE.US,D,20160617,000000,58.74,58.825,54.72,54.96,1054022,0
+RARE.US,D,20160620,000000,56.28,57.15,54.09,54.5,867757,0
+RARE.US,D,20160621,000000,54.86,54.86,51.14,52.03,975999,0
+RARE.US,D,20160622,000000,51.94,54.99,50.27,52.4,774785,0
+RARE.US,D,20160623,000000,52.99,53.5299,50.81,51.95,725421,0
+RARE.US,D,20160624,000000,48.83,50.24,48.52,49.17,876412,0
+RARE.US,D,20160627,000000,48.18,49.65,46.52,47.26,816919,0
+RARE.US,D,20160628,000000,48.49,50.97,48.38,50.73,991409,0
+RARE.US,D,20160629,000000,52.16,52.16,48.88,49.73,736416,0
+RARE.US,D,20160630,000000,49.68,50.605,48.21,48.91,527317,0
+RARE.US,D,20160701,000000,49.19,52.2,49.04,51.71,451208,0
+RARE.US,D,20160705,000000,51,51,49.06,49.99,568076,0
+RARE.US,D,20160706,000000,49.54,51.95,49.2501,51.76,393097,0
+RARE.US,D,20160707,000000,52.97,53.88,52.16,52.5,744064,0
+RARE.US,D,20160708,000000,52.55,54.15,51.75,53.35,430556,0
+RARE.US,D,20160711,000000,53.73,55.3694,52.68,52.88,585896,0
+RARE.US,D,20160712,000000,54.43,57.075,53.316,54.4,920766,0
+RARE.US,D,20160713,000000,54.6,55.52,50.64,50.85,748192,0
+RARE.US,D,20160714,000000,52.19,52.92,48.33,49.54,884871,0
+RARE.US,D,20160715,000000,51.14,53.78,49.97,53.17,932947,0
+RARE.US,D,20160718,000000,53.46,54.39,51.8738,53.53,628133,0
+RARE.US,D,20160719,000000,53.35,53.75,50.25,50.55,639809,0
+RARE.US,D,20160720,000000,50.8,53.78,50.58,52.77,473764,0
+RARE.US,D,20160721,000000,53,53.9855,51.5,52.32,355271,0
+RARE.US,D,20160722,000000,52.71,53.96,51.89,53.73,517197,0
+RARE.US,D,20160725,000000,53.93,54.58,53,54.22,328617,0
+RARE.US,D,20160726,000000,53.95,58.1684,53.65,57.19,840758,0
+RARE.US,D,20160727,000000,57.49,61.67,57.49,61.43,1089372,0
+RARE.US,D,20160728,000000,61.27,63.17,60.33,61.01,487613,0
+RARE.US,D,20160729,000000,61.09,63.5,60.85,63.28,537277,0
+RARE.US,D,20160801,000000,63.44,65.12,62.6937,63.53,449636,0
+RARE.US,D,20160802,000000,63.22,64.92,61.87,63.33,331184,0
+RARE.US,D,20160803,000000,63.14,65.11,62.65,65.04,231799,0
+RARE.US,D,20160804,000000,65.4,67.59,63.88,64.24,268187,0
+RARE.US,D,20160805,000000,64.59,66.6,64.05,66.42,183345,0
+RARE.US,D,20160808,000000,66.41,67.01,64.04,65.35,312883,0
+RARE.US,D,20160809,000000,66.01,66.24,62.47,64.97,381959,0
+RARE.US,D,20160810,000000,64.72,64.99,62.75,63.28,355957,0
+RARE.US,D,20160811,000000,63.72,69.36,63.5,68.35,919327,0
+RARE.US,D,20160812,000000,68,68.29,64.52,66.54,555155,0
+RARE.US,D,20160815,000000,66.86,68.725,66.55,67.59,376589,0
+RARE.US,D,20160816,000000,67.55,67.55,64.87,65.66,376810,0
+RARE.US,D,20160817,000000,65.69,65.79,64.57,65.07,350377,0
+RARE.US,D,20160818,000000,65.14,66.07,64.18,65.84,303951,0
+RARE.US,D,20160819,000000,65.67,67.25,65.17,66,286178,0
+RARE.US,D,20160822,000000,66.99,68.27,66,68.1,711645,0
+RARE.US,D,20160823,000000,68.53,70.6,67.94,69.36,796954,0
+RARE.US,D,20160824,000000,69.07,69.9999,63.32,64.1,703768,0
+RARE.US,D,20160825,000000,64.15,65.38,62.01,63.2,454494,0
+RARE.US,D,20160826,000000,62.91,67.75,62.91,65.5,621058,0
+RARE.US,D,20160829,000000,65.65,66.33,64.1,65.02,301858,0
+RARE.US,D,20160830,000000,64.89,67.5,64.73,66.81,478962,0
+RARE.US,D,20160831,000000,66.67,66.81,65.392,65.92,444627,0
+RARE.US,D,20160901,000000,66.26,66.72,64.99,66.275,228465,0
+RARE.US,D,20160902,000000,66.62,67.16,64.57,65.13,306228,0
+RARE.US,D,20160906,000000,65.66,69.3,65.29,67.39,486195,0
+RARE.US,D,20160907,000000,67.64,69.95,67.26,68,312825,0
+RARE.US,D,20160908,000000,68.12,69.78,67.28,69.65,354901,0
+RARE.US,D,20160909,000000,68.52,69.6,66.32,66.41,388235,0
+RARE.US,D,20160912,000000,65.67,71.59,65.67,71.4,431902,0
+RARE.US,D,20160913,000000,70.57,71.21,67.555,69.88,488527,0
+RARE.US,D,20160914,000000,70.23,72.36,69.53,72.13,478293,0
+RARE.US,D,20160915,000000,72.3,74.73,71.71,74.19,465512,0
+RARE.US,D,20160916,000000,73.81,77.27,72.92,77.12,725381,0
+RARE.US,D,20160919,000000,78.32,81.4,75.86,76.58,1051049,0
+RARE.US,D,20160920,000000,77.62,78.6228,75.16,75.95,684733,0
+RARE.US,D,20160921,000000,76.56,76.895,71.13,73.88,1177587,0
+RARE.US,D,20160922,000000,74.61,75.19,72.85,74.05,329955,0
+RARE.US,D,20160923,000000,74.34,75.3099,72.5,72.62,386702,0
+RARE.US,D,20160926,000000,72.13,73.0752,70.765,71.25,232886,0
+RARE.US,D,20160927,000000,71.09,72.82,70.51,72.74,305668,0
+RARE.US,D,20160928,000000,72.71,73.83,70.27,71.56,323377,0
+RARE.US,D,20160929,000000,71.26,71.835,68.46,68.58,582958,0
+RARE.US,D,20160930,000000,68.66,72.42,68.15,70.94,373490,0
+RARE.US,D,20161003,000000,70.5,71.915,68.86,70.85,403461,0
+RARE.US,D,20161004,000000,71.06,71.93,69.765,70.03,247932,0
+RARE.US,D,20161005,000000,70.71,75.48,70.15,72.85,565779,0
+RARE.US,D,20161006,000000,71.82,72.48,69.205,69.76,579187,0
+RARE.US,D,20161007,000000,69.66,71.85,68.51,70.84,503620,0
+RARE.US,D,20161010,000000,71.88,73.55,71.21,72.92,293837,0
+RARE.US,D,20161011,000000,72.07,73.2745,69.5,70.04,463791,0
+RARE.US,D,20161012,000000,70.05,70.96,64.88,65.51,580348,0
+RARE.US,D,20161013,000000,64.56,67.2,64.26,66.18,516649,0
+RARE.US,D,20161014,000000,66.75,67.29,61.54,61.57,501591,0
+RARE.US,D,20161017,000000,61.78,62.075,59.96,60.75,343201,0
+RARE.US,D,20161018,000000,61.73,62.86,61.43,62.14,221016,0
+RARE.US,D,20161019,000000,62.28,62.81,60.28,61.56,301656,0
+RARE.US,D,20161020,000000,62.22,66.84,61.71,66.61,700382,0
+RARE.US,D,20161021,000000,66.47,67.1,65.11,66.4,756053,0
+RARE.US,D,20161024,000000,66.91,68.36,65.59,65.97,370880,0
+RARE.US,D,20161025,000000,66.02,66.715,62.98,63.05,323704,0
+RARE.US,D,20161026,000000,62.82,64.4321,61.98,63.13,480310,0
+RARE.US,D,20161027,000000,64.13,64.77,62.42,62.77,475964,0
+RARE.US,D,20161028,000000,62.44,64.39,59.29,62.62,596846,0
+RARE.US,D,20161031,000000,62.73,63.22,58.88,58.99,423198,0
+RARE.US,D,20161101,000000,59.47,61.12,58.1,60.22,573699,0
+RARE.US,D,20161102,000000,59.83,59.99,57.68,58.04,535463,0
+RARE.US,D,20161103,000000,58.09,58.09,52.6,52.7,868752,0
+RARE.US,D,20161104,000000,53.25,56.34,53.25,55.25,791949,0
+RARE.US,D,20161107,000000,56.55,59.36,55.25,58.54,819608,0
+RARE.US,D,20161108,000000,57.54,61.76,56.32,61.17,941813,0
+RARE.US,D,20161109,000000,67.27,76.31,64.13,71.72,1237642,0
+RARE.US,D,20161110,000000,72.45,80.96,72.45,78.72,1566811,0
+RARE.US,D,20161111,000000,74.36,82.48,73.51,82.06,1260535,0
+RARE.US,D,20161114,000000,79.69,83.67,76.35,81.74,1132139,0
+RARE.US,D,20161115,000000,80.87,83.11,78.4911,81.43,702209,0
+RARE.US,D,20161116,000000,81.21,83.69,77.03,77.84,550548,0
+RARE.US,D,20161117,000000,78.47,81.69,76.12,81.42,475944,0
+RARE.US,D,20161118,000000,81.18,83,79.67,82.72,429683,0
+RARE.US,D,20161121,000000,82.81,84.84,80.94,84.66,429183,0
+RARE.US,D,20161122,000000,84.97,85.52,80.11,80.75,578436,0
+RARE.US,D,20161123,000000,78.57,86.1,76.94,85.81,551109,0
+RARE.US,D,20161125,000000,85.3,86.77,83,86.74,207953,0
+RARE.US,D,20161128,000000,86.27,86.27,80.85,81.67,671450,0
+RARE.US,D,20161129,000000,82.09,84.88,79.31,84.19,548668,0
+RARE.US,D,20161130,000000,85,85.292,77.55,78.29,866967,0
+RARE.US,D,20161201,000000,79.29,79.755,74.59,74.69,676220,0
+RARE.US,D,20161202,000000,74.37,77.455,74.32,74.55,504937,0
+RARE.US,D,20161205,000000,76.03,79.78,75.48,76.83,465674,0
+RARE.US,D,20161206,000000,77.06,77.638,73.76,76.92,555798,0
+RARE.US,D,20161207,000000,75.58,76.46,71.2201,71.33,627463,0
+RARE.US,D,20161208,000000,70.99,72.5,68.47,71.96,670493,0
+RARE.US,D,20161209,000000,72.66,75.01,70.03,70.74,491698,0
+RARE.US,D,20161212,000000,70.21,71.7,69.31,70.59,445901,0
+RARE.US,D,20161213,000000,71.48,72.26,69.14,69.51,510356,0
+RARE.US,D,20161214,000000,69.6,71.25,69.21,70.48,375688,0
+RARE.US,D,20161215,000000,70.92,72.53,69.32,72.34,495841,0
+RARE.US,D,20161216,000000,72.25,74.79,71.36,72.25,1102046,0
+RARE.US,D,20161219,000000,71.91,73.5,71.17,71.34,412210,0
+RARE.US,D,20161220,000000,72.08,73.48,71.67,72.95,288245,0
+RARE.US,D,20161221,000000,73.11,74.87,71.19,72.22,330277,0
+RARE.US,D,20161222,000000,72.48,72.98,70.42,71.3,250743,0
+RARE.US,D,20161223,000000,71.22,74.03,70.76,73.79,470778,0
+RARE.US,D,20161227,000000,74.27,75.9,73.44,73.86,322747,0
+RARE.US,D,20161228,000000,74.02,74.05,71.1,71.22,321949,0
+RARE.US,D,20161229,000000,71.36,72.34,69.45,70.16,231961,0
+RARE.US,D,20161230,000000,70.28,71.16,69.66,70.31,241166,0
+RARE.US,D,20170103,000000,71.38,72.57,69.39,69.97,297475,0
+RARE.US,D,20170104,000000,70.31,76.21,70.31,75.45,445947,0
+RARE.US,D,20170105,000000,75.6,77.05,73.61,76.37,332155,0
+RARE.US,D,20170106,000000,76.25,78.595,75.79,76.98,378812,0
+RARE.US,D,20170109,000000,77.21,77.765,74.21,74.77,582655,0
+RARE.US,D,20170110,000000,75.23,75.94,72.36,73.85,335292,0
+RARE.US,D,20170111,000000,73.6,74.335,69.77,71.1,532128,0
+RARE.US,D,20170112,000000,70,74.18,69.49,72.97,306433,0
+RARE.US,D,20170113,000000,72.93,75.395,72.42,73.01,332483,0
+RARE.US,D,20170117,000000,72.19,72.19,69.03,69.19,518565,0
+RARE.US,D,20170118,000000,69.6,70.89,68.3,70.75,360740,0
+RARE.US,D,20170119,000000,70.59,71.25,69.3,69.86,287865,0
+RARE.US,D,20170120,000000,70.02,70.5,68.3,68.7,379586,0
+RARE.US,D,20170123,000000,68.65,69.14,67.23,68.39,334877,0
+RARE.US,D,20170124,000000,68.63,70.24,66.66,70.045,320574,0
+RARE.US,D,20170125,000000,70.95,71.38,69.14,69.86,206645,0
+RARE.US,D,20170126,000000,69.89,70.81,68.21,68.66,208096,0
+RARE.US,D,20170127,000000,68.72,69.98,68.5201,69.18,166482,0
+RARE.US,D,20170130,000000,68.65,68.845,66.055,67.8,233069,0
+RARE.US,D,20170131,000000,67.03,75.0999,66.56,75,482200,0
+RARE.US,D,20170201,000000,75.57,76.02,73.685,75,456961,0
+RARE.US,D,20170202,000000,74.45,76.19,73.54,73.88,293782,0
+RARE.US,D,20170203,000000,74.49,74.75,73.72,74.11,485622,0
+RARE.US,D,20170206,000000,73.89,74.48,72.6,73.99,380282,0
+RARE.US,D,20170207,000000,73.99,75,72.54,72.91,416996,0
+RARE.US,D,20170208,000000,72.37,72.84,71.03,71.38,375198,0
+RARE.US,D,20170209,000000,71.52,73.89,71.52,73.66,1035113,0
+RARE.US,D,20170210,000000,73.87,74.5,72.26,73.9,364003,0
+RARE.US,D,20170213,000000,74.5,75.5,74.15,74.77,352710,0
+RARE.US,D,20170214,000000,74.68,76.34,73.91,76.24,272051,0
+RARE.US,D,20170215,000000,76.12,77.2,74.98,76.76,332098,0
+RARE.US,D,20170216,000000,77.58,77.58,74.94,76.82,423839,0
+RARE.US,D,20170217,000000,78.25,78.25,72.875,76.91,692666,0
+RARE.US,D,20170221,000000,77.23,78.71,76.39,76.92,435503,0
+RARE.US,D,20170222,000000,77,78.82,76.53,78.18,348455,0
+RARE.US,D,20170223,000000,78.29,78.47,75.03,76.88,432981,0
+RARE.US,D,20170224,000000,75.9,77.57,73.69,77.47,273327,0
+RARE.US,D,20170227,000000,77.55,85.58,77.31,85.14,1051055,0
+RARE.US,D,20170228,000000,84.65,87.2225,83.0856,85.08,623526,0
+RARE.US,D,20170301,000000,86.93,89.27,85.21,88.8,750234,0
+RARE.US,D,20170302,000000,89,91.345,85.22,85.46,520219,0
+RARE.US,D,20170303,000000,85.68,88.28,85.56,88.25,405621,0
+RARE.US,D,20170306,000000,87.57,88.67,86.43,87.71,245827,0
+RARE.US,D,20170307,000000,86.5,88.64,84.86,85.15,440863,0
+RARE.US,D,20170308,000000,85.31,87.28,84.26,85.78,296753,0
+RARE.US,D,20170309,000000,85.97,87.32,85.2,86.28,223628,0
+RARE.US,D,20170310,000000,87.16,87.16,84.79,85.97,252946,0
+RARE.US,D,20170313,000000,85.2,85.68,84.14,84.22,269361,0
+RARE.US,D,20170314,000000,83.38,85.185,82.56,84.39,318461,0
+RARE.US,D,20170315,000000,84.73,88.59,82.53,88.11,482937,0
+RARE.US,D,20170316,000000,87.67,88.95,85.13,85.565,362146,0
+RARE.US,D,20170317,000000,84.48,86.14,84.01,84.61,674607,0
+RARE.US,D,20170320,000000,84.73,85.74,83.4,85.07,290287,0
+RARE.US,D,20170321,000000,85.74,85.775,77.45,77.72,463475,0
+RARE.US,D,20170322,000000,77.73,79.92,77.25,78.36,591403,0
+RARE.US,D,20170323,000000,73.11,73.88,70.51,71.99,2164045,0
+RARE.US,D,20170324,000000,72.38,72.38,67.9101,70.32,1362986,0
+RARE.US,D,20170327,000000,69,71.41,68.47,69.98,575598,0
+RARE.US,D,20170328,000000,69.87,70.79,66.85,67.66,589214,0
+RARE.US,D,20170329,000000,66.98,67.96,66.6,66.72,504686,0
+RARE.US,D,20170330,000000,66.59,67.44,65.55,67.3,530381,0
+RARE.US,D,20170331,000000,67.3,68.45,66.68,67.78,645439,0
+RARE.US,D,20170403,000000,67.42,68.46,64.635,64.7,699128,0
+RARE.US,D,20170404,000000,64.63,66.13,64.411,64.97,478997,0
+RARE.US,D,20170405,000000,65.29,65.74,61.22,61.71,586405,0
+RARE.US,D,20170406,000000,61.15,63.259,58.32,58.59,915964,0
+RARE.US,D,20170407,000000,58.44,60.11,58.06,58.83,422308,0
+RARE.US,D,20170410,000000,58.94,59.36,57.37,57.51,295596,0
+RARE.US,D,20170411,000000,57.34,58.965,56.17,57.69,459616,0
+RARE.US,D,20170412,000000,57.89,58.71,57.2,57.66,355235,0
+RARE.US,D,20170413,000000,57.4,60.41,57.05,60.28,524309,0
+RARE.US,D,20170417,000000,59.69,61.46,59.605,61.45,421630,0
+RARE.US,D,20170418,000000,60.92,63.94,59.45,60.08,519565,0
+RARE.US,D,20170419,000000,65.05,66.17,60.1,60.89,4396514,0
+RARE.US,D,20170420,000000,60.85,62.53,59.62,62.04,837338,0
+RARE.US,D,20170421,000000,61.74,62.3975,59.95,60.57,660240,0
+RARE.US,D,20170424,000000,61.42,62.16,61.03,61.31,327281,0
+RARE.US,D,20170425,000000,62.34,65.16,62.05,65.02,752900,0
+RARE.US,D,20170426,000000,65.09,66.33,64.69,65.68,353556,0
+RARE.US,D,20170427,000000,65.8,66.13,64.51,64.54,303463,0
+RARE.US,D,20170428,000000,64.76,65.01,63.45,64.39,233253,0
+RARE.US,D,20170501,000000,64.64,64.6497,62.5,63.42,452370,0
+RARE.US,D,20170502,000000,63.38,64.15,59.9,61,730036,0
+RARE.US,D,20170503,000000,60.72,61.28,58.35,59.91,665946,0
+RARE.US,D,20170504,000000,60.32,61.54,60.05,61.23,529722,0
+RARE.US,D,20170505,000000,62.25,62.75,59.33,61.08,586933,0
+RARE.US,D,20170508,000000,60.69,61,59.42,60.09,356307,0
+RARE.US,D,20170509,000000,60.62,62.08,59.83,61.38,305644,0
+RARE.US,D,20170510,000000,60.98,61.44,59.06,59.39,270890,0
+RARE.US,D,20170511,000000,58.9,59.52,57.055,57.69,457650,0
+RARE.US,D,20170512,000000,57.64,58.66,57.14,57.95,350683,0
+RARE.US,D,20170515,000000,58.18,59.235,57.66,58.86,203925,0
+RARE.US,D,20170516,000000,58.17,59.59,58.17,59.38,170954,0
+RARE.US,D,20170517,000000,58.08,59.49,57.68,58.31,367718,0
+RARE.US,D,20170518,000000,58.29,59.8,58.23,59.01,255019,0
+RARE.US,D,20170519,000000,59.1,59.54,57.39,57.47,286129,0
+RARE.US,D,20170522,000000,57.6,57.71,56.43,57.37,234765,0
+RARE.US,D,20170523,000000,57.64,57.75,56.3,57.55,260944,0
+RARE.US,D,20170524,000000,57.54,61.04,56.75,60.01,442314,0
+RARE.US,D,20170525,000000,60.27,60.61,57.98,58.52,313639,0
+RARE.US,D,20170526,000000,57.45,58.61,55.55,55.91,304845,0
+RARE.US,D,20170530,000000,55.75,56,52.96,53.01,325320,0
+RARE.US,D,20170531,000000,53.42,54.54,51.67,53.85,278495,0
+RARE.US,D,20170601,000000,54.21,57.71,54.025,56.61,412076,0
+RARE.US,D,20170602,000000,56.64,57.87,56.22,56.84,432573,0
+RARE.US,D,20170605,000000,57.3,57.9,55.1,56.23,319019,0
+RARE.US,D,20170606,000000,55.49,58.6,55.31,57.27,602577,0
+RARE.US,D,20170607,000000,57.66,58.1181,55.45,55.78,371674,0
+RARE.US,D,20170608,000000,55.41,57,55.23,56.93,301489,0
+RARE.US,D,20170609,000000,57.09,59.76,56.135,57.31,562144,0
+RARE.US,D,20170612,000000,57.37,57.92,54.15,54.77,726740,0
+RARE.US,D,20170613,000000,54.97,58.7,54.39,58.67,617318,0
+RARE.US,D,20170614,000000,58.76,63.04,57.92,61.73,662480,0
+RARE.US,D,20170615,000000,61.21,63.68,60.18,61.85,378635,0
+RARE.US,D,20170616,000000,61.16,63.035,60.6,62.48,929929,0
+RARE.US,D,20170619,000000,62.78,65.07,62.4133,63.87,362300,0
+RARE.US,D,20170620,000000,64,67.53,62.9,63.38,418300,0
+RARE.US,D,20170621,000000,63.86,66.53,63.22,66.4,464268,0
+RARE.US,D,20170622,000000,66.4,67.98,63.08,65.66,553202,0
+RARE.US,D,20170623,000000,65.62,66.91,63.7,66.42,539473,0
+RARE.US,D,20170626,000000,66.42,67.29,65.01,65.29,247976,0
+RARE.US,D,20170627,000000,65.36,65.63,60.33,60.61,454942,0
+RARE.US,D,20170628,000000,61.29,63.96,59.98,63.09,344458,0
+RARE.US,D,20170629,000000,63.15,63.26,60.361,61.88,298464,0
+RARE.US,D,20170630,000000,61.98,62.635,60.79,62.11,313855,0
+RARE.US,D,20170703,000000,62.3,63.95,61.6,63.81,164446,0
+RARE.US,D,20170705,000000,63.61,66.85,62.73,66.72,424595,0
+RARE.US,D,20170706,000000,66.05,66.23,62.98,63.28,273465,0
+RARE.US,D,20170707,000000,63.95,64.245,63.12,63.92,149423,0
+RARE.US,D,20170710,000000,63.77,64.095,61.18,61.48,238893,0
+RARE.US,D,20170711,000000,61.58,64.07,61.48,63.76,192171,0
+RARE.US,D,20170712,000000,64.25,64.71,62.94,63.42,231963,0
+RARE.US,D,20170713,000000,63.42,65.58,61.58,64.83,245152,0
+RARE.US,D,20170714,000000,64.8,65.71,64.22,64.36,182529,0
+RARE.US,D,20170717,000000,64.88,69.7425,64.88,66.29,397727,0
+RARE.US,D,20170718,000000,66.24,67.325,65.32,66.83,182981,0
+RARE.US,D,20170719,000000,67.57,69.42,67.29,68.06,274853,0
+RARE.US,D,20170720,000000,68.35,71.34,67.61,70.96,316489,0
+RARE.US,D,20170721,000000,71.55,71.99,69.31,70.06,239501,0
+RARE.US,D,20170724,000000,70.06,71.85,69.44,71.59,287320,0
+RARE.US,D,20170725,000000,71.5,71.505,69.28,70.84,229408,0
+RARE.US,D,20170726,000000,70.95,71.39,70.0101,70.83,197927,0
+RARE.US,D,20170727,000000,71.52,71.77,66.9,67.74,296745,0
+RARE.US,D,20170728,000000,66.08,67.88,64.18,66.98,324371,0
+RARE.US,D,20170731,000000,66.88,67.69,65.93,66.35,186606,0
+RARE.US,D,20170801,000000,66.92,68.0983,63.11,63.34,304875,0
+RARE.US,D,20170802,000000,63.49,63.61,61.52,62.59,201668,0
+RARE.US,D,20170803,000000,62.72,63.72,61.56,62.59,219146,0
+RARE.US,D,20170804,000000,63.44,63.68,62.29,63.3,167702,0
+RARE.US,D,20170807,000000,63.16,64.47,62.29,64.07,126881,0
+RARE.US,D,20170808,000000,63.96,65.93,63.3301,64.14,203482,0
+RARE.US,D,20170809,000000,63.65,65.055,61.96,62.78,125071,0
+RARE.US,D,20170810,000000,62.28,62.36,59.94,60.12,236204,0
+RARE.US,D,20170811,000000,60.87,60.93,58.3,59.44,229373,0
+RARE.US,D,20170814,000000,59.91,61,59.31,60.79,176315,0
+RARE.US,D,20170815,000000,61.03,61.59,60.0057,60.98,143955,0
+RARE.US,D,20170816,000000,60.99,62.51,60.55,61.33,146085,0
+RARE.US,D,20170817,000000,60.35,61.7747,57.91,57.95,215771,0
+RARE.US,D,20170818,000000,57.39,58.2,56.44,56.51,263045,0
+RARE.US,D,20170821,000000,56.46,56.96,55.63,56.91,143395,0
+RARE.US,D,20170822,000000,57.31,59.04,57,58.85,382274,0
+RARE.US,D,20170823,000000,51,52.34,50.49,51.02,1600501,0
+RARE.US,D,20170824,000000,51.12,51.98,51.105,51.43,445889,0
+RARE.US,D,20170825,000000,51.61,51.83,51.01,51.4,385816,0
+RARE.US,D,20170828,000000,52.05,53.02,51.45,53,326942,0
+RARE.US,D,20170829,000000,52.2,55.34,52.06,54.35,351060,0
+RARE.US,D,20170830,000000,54.94,56.835,54.69,56.24,342244,0
+RARE.US,D,20170831,000000,55.75,58.04,55.19,57.06,470310,0
+RARE.US,D,20170901,000000,57.5,58.045,56.11,56.32,412984,0
+RARE.US,D,20170905,000000,56.17,56.6799,53.665,54.52,250409,0
+RARE.US,D,20170906,000000,54.66,54.935,51.37,52.78,313352,0
+RARE.US,D,20170907,000000,51.96,52.37,49.965,50,553884,0
+RARE.US,D,20170908,000000,49.98,50.5218,49.565,49.96,291319,0
+RARE.US,D,20170911,000000,51.03,51.24,49.98,50.51,288447,0
+RARE.US,D,20170912,000000,50.66,51.185,49.751,50.27,300717,0
+RARE.US,D,20170913,000000,50.34,51.25,49.61,49.79,311825,0
+RARE.US,D,20170914,000000,51,54.3,50.38,53.38,742802,0
+RARE.US,D,20170915,000000,53.54,55.25,53.0001,55.23,694785,0
+RARE.US,D,20170918,000000,55.17,55.63,52.81,52.99,303816,0
+RARE.US,D,20170919,000000,52.92,53.6,51.44,51.9,227214,0
+RARE.US,D,20170920,000000,51.88,52.83,51.57,52.63,273654,0
+RARE.US,D,20170921,000000,52.87,54.75,51.99,52.52,407796,0
+RARE.US,D,20170922,000000,52.32,52.78,51.48,52.16,387761,0
+RARE.US,D,20170925,000000,52.5,54.25,52.08,53.05,242817,0
+RARE.US,D,20170926,000000,52.89,52.89,51.86,52.29,207871,0
+RARE.US,D,20170927,000000,52.5,53.59,52.5,53.01,231635,0
+RARE.US,D,20170928,000000,53.23,54,52.68,53.98,184588,0
+RARE.US,D,20170929,000000,53.88,54.41,52.9,53.26,218223,0
+RARE.US,D,20171002,000000,53.67,57.32,53.55,57.32,334827,0
+RARE.US,D,20171003,000000,58,58,55.14,56.76,433337,0
+RARE.US,D,20171004,000000,56.44,57.49,55.4393,56.59,168277,0
+RARE.US,D,20171005,000000,56.58,57.4,55.38,55.81,233264,0
+RARE.US,D,20171006,000000,55.68,56.24,53.67,54.33,345607,0
+RARE.US,D,20171009,000000,54.6,55.34,53.57,53.81,144107,0
+RARE.US,D,20171010,000000,54.2,54.53,53.54,54.01,297525,0
+RARE.US,D,20171011,000000,54.11,55.38,53.51,54.9,332797,0
+RARE.US,D,20171012,000000,54.89,55.445,54.06,54.46,285971,0
+RARE.US,D,20171013,000000,54.3073,54.3073,53.32,53.95,293304,0
+RARE.US,D,20171016,000000,54.25,55.17,53.73,54.52,208213,0
+RARE.US,D,20171017,000000,54.33,54.96,53.34,53.46,351139,0
+RARE.US,D,20171018,000000,53.75,53.86,52.28,52.43,283204,0
+RARE.US,D,20171019,000000,52.63,52.67,50.63,51.51,345435,0
+RARE.US,D,20171020,000000,52.02,52.09,50.36,51.51,774851,0
+RARE.US,D,20171023,000000,52.08,52.17,50.36,50.4,248152,0
+RARE.US,D,20171024,000000,50.41,50.625,48.52,49.68,441607,0
+RARE.US,D,20171025,000000,49.61,49.88,47.55,47.66,391497,0
+RARE.US,D,20171026,000000,47.55,48.13,45.04,45.9,633940,0
+RARE.US,D,20171027,000000,45.67,46.54,44.75,46.52,619118,0
+RARE.US,D,20171030,000000,46.56,46.56,44.5575,45.19,400946,0
+RARE.US,D,20171031,000000,45.67,46.7,44.66,46.09,477892,0
+RARE.US,D,20171101,000000,47,48.9,46.83,47.99,771294,0
+RARE.US,D,20171102,000000,47.66,49.04,47.275,48.25,417416,0
+RARE.US,D,20171103,000000,47.47,51.06,47.47,49.53,769020,0
+RARE.US,D,20171106,000000,49.08,49.75,46.9,47.21,399713,0
+RARE.US,D,20171107,000000,47.55,47.55,44.72,45.48,506290,0
+RARE.US,D,20171108,000000,45.11,45.72,44.45,45.29,392476,0
+RARE.US,D,20171109,000000,44.93,46.67,44.8,46.26,325749,0
+RARE.US,D,20171110,000000,46.35,48.46,46.01,47.41,485042,0
+RARE.US,D,20171113,000000,47.24,48.77,47.01,48.67,318090,0
+RARE.US,D,20171114,000000,48.24,48.85,44.02,45.55,555577,0
+RARE.US,D,20171115,000000,44.9,47.98,44.03,47.32,741001,0
+RARE.US,D,20171116,000000,47.5,49,47.01,48.22,495510,0
+RARE.US,D,20171117,000000,47.9,49.27,46.35,48.11,549091,0
+RARE.US,D,20171120,000000,48.11,48.2597,47.1,47.84,223109,0
+RARE.US,D,20171121,000000,48.14,49.14,47.615,48.13,427080,0
+RARE.US,D,20171122,000000,48.55,49.88,48.36,48.94,266732,0
+RARE.US,D,20171124,000000,49.27,49.47,48.32,48.91,145319,0
+RARE.US,D,20171127,000000,49.02,49.6,47.24,47.45,298211,0
+RARE.US,D,20171128,000000,47.65,47.65,45.805,46.53,424150,0
+RARE.US,D,20171129,000000,46.76,48.15,46.46,47.8,496164,0
+RARE.US,D,20171130,000000,48,50.88,47.005,50.48,536926,0
+RARE.US,D,20171201,000000,50.06,52.112,48.961,51.7,646045,0
+RARE.US,D,20171204,000000,53,54.355,51.14,51.78,979569,0
+RARE.US,D,20171205,000000,51.91,53.05,49.31,49.96,1220099,0
+RARE.US,D,20171206,000000,49.88,50.93,47.83,48.78,534010,0
+RARE.US,D,20171207,000000,48.59,48.66,46.1,46.17,558879,0
+RARE.US,D,20171208,000000,46.78,47.51,45.3,45.57,494821,0
+RARE.US,D,20171211,000000,46.11,46.69,45.22,45.24,405813,0
+RARE.US,D,20171212,000000,45.53,45.64,43.3801,44.51,515433,0
+RARE.US,D,20171213,000000,44.45,45.43,43.61,45.19,339139,0
+RARE.US,D,20171214,000000,45.3,45.85,43.85,44.02,313607,0
+RARE.US,D,20171215,000000,44.29,45.62,43.97,44.68,757089,0
+RARE.US,D,20171218,000000,45,45.8,43.14,43.54,420612,0
+RARE.US,D,20171219,000000,43.65,47.47,43.65,46.62,814762,0
+RARE.US,D,20171220,000000,47.09,48.22,47.03,47.96,485899,0
+RARE.US,D,20171221,000000,47.89,49.06,46.98,47.95,405686,0
+RARE.US,D,20171222,000000,47.87,48.42,46.2,48.03,354934,0
+RARE.US,D,20171226,000000,47.93,48.77,47.42,48.31,249982,0
+RARE.US,D,20171227,000000,48.16,48.54,47.5,47.59,198427,0
+RARE.US,D,20171228,000000,47.87,47.92,46.85,46.97,234461,0
+RARE.US,D,20171229,000000,47.18,47.18,46.32,46.38,289040,0
+RARE.US,D,20180102,000000,49.29,49.44,49.29,49.29,467804,0
+RARE.US,D,20180103,000000,49.53,51.64,48.99,50.31,482699,0
+RARE.US,D,20180104,000000,50.73,53.39,50.5311,51,547972,0
+RARE.US,D,20180105,000000,51.31,52.015,50.47,50.81,390631,0
+RARE.US,D,20180108,000000,50.36,51.02,47.83,48.24,469033,0
+RARE.US,D,20180109,000000,48.31,49.655,47.8,49.07,264124,0
+RARE.US,D,20180110,000000,48.91,49.38,47.31,49.06,345314,0
+RARE.US,D,20180111,000000,49.12,49.12,46.51,48.17,376653,0
+RARE.US,D,20180112,000000,48.25,49.12,47.52,47.8,343241,0
+RARE.US,D,20180116,000000,48.02,48.76,45.6901,45.81,362045,0
+RARE.US,D,20180117,000000,46.39,48.23,45.73,47.77,566715,0
+RARE.US,D,20180118,000000,48.33,48.62,46.95,47.25,420110,0
+RARE.US,D,20180119,000000,47.07,49.37,47.05,49.16,614263,0
+RARE.US,D,20180122,000000,51.99,56.03,51.04,53.39,1020613,0
+RARE.US,D,20180123,000000,51.64,58.615,51.64,58.14,1638454,0
+RARE.US,D,20180124,000000,57.52,60.895,55,58.52,3623332,0
+RARE.US,D,20180125,000000,59.11,59.815,57.36,57.91,596929,0
+RARE.US,D,20180126,000000,57.94,58.77,55.55,56.84,656793,0
+RARE.US,D,20180129,000000,56.83,59.35,56.83,57.06,472703,0
+RARE.US,D,20180130,000000,56.09,56.58,54.79,55,408639,0
+RARE.US,D,20180131,000000,54.94,55.465,53.26,53.35,381306,0
+RARE.US,D,20180201,000000,53.17,53.59,50.3,51.27,801763,0
+RARE.US,D,20180202,000000,50.84,51.425,49.02,49.06,661854,0
+RARE.US,D,20180205,000000,48.42,50.03,47.8,47.81,706944,0
+RARE.US,D,20180206,000000,46.49,48.23,46.025,47.91,811732,0
+RARE.US,D,20180207,000000,47.53,48.34,45.93,47.04,484126,0
+RARE.US,D,20180208,000000,47.32,47.84,44.28,44.33,462081,0
+RARE.US,D,20180209,000000,44.5,45.05,41.67,44.47,903324,0
+RARE.US,D,20180212,000000,44.52,45.7399,43.37,44.38,621102,0
+RARE.US,D,20180213,000000,43.83,45.2,42.57,44.65,510268,0
+RARE.US,D,20180214,000000,44.21,47.87,44.21,47.63,503580,0
+RARE.US,D,20180215,000000,48.01,48.77,46.3,47.5,468207,0
+RARE.US,D,20180216,000000,47.38,48.23,46.59,47.12,344776,0
+RARE.US,D,20180220,000000,48.23,50.89,48.23,48.23,798786,0
+RARE.US,D,20180221,000000,46.61,48.17,43.26,46.31,1184428,0
+RARE.US,D,20180222,000000,46.4,50.35,46.4,47.65,542527,0
+RARE.US,D,20180223,000000,47.89,48.36,46.57,47.86,533273,0
+RARE.US,D,20180226,000000,48.37,50.41,47.93,49.93,412345,0
+RARE.US,D,20180227,000000,49.68,50.37,48.57,48.66,312769,0
+RARE.US,D,20180228,000000,48.81,49.95,47.8,47.81,305880,0
+RARE.US,D,20180301,000000,48.29,49,46.61,48.43,571294,0
+RARE.US,D,20180302,000000,47.93,51,47.57,50.59,479060,0
+RARE.US,D,20180305,000000,50.1,53.13,50.1,52.78,519189,0
+RARE.US,D,20180306,000000,52.79,53.75,51.195,52.66,507813,0
+RARE.US,D,20180307,000000,53.2,53.73,51.36,52.82,495767,0
+RARE.US,D,20180308,000000,52.79,53.86,52.01,52.92,320978,0
+RARE.US,D,20180309,000000,53.52,54.5,52.23,53.8,381914,0
+RARE.US,D,20180312,000000,53.91,54.67,53.1,53.8,282830,0
+RARE.US,D,20180313,000000,54.36,55.06,53.75,54.43,394321,0
+RARE.US,D,20180314,000000,54.97,55.217,51.38,54.4,367988,0
+RARE.US,D,20180315,000000,54.63,54.98,52.71,52.82,591544,0
+RARE.US,D,20180316,000000,52.8,53.07,51.03,51.26,1795337,0
+RARE.US,D,20180319,000000,50.54,52.42,49.66,50.2,662841,0
+RARE.US,D,20180320,000000,50.7,51.29,50.01,50.87,364890,0
+RARE.US,D,20180321,000000,50.91,52.49,50.51,52.33,283793,0
+RARE.US,D,20180322,000000,52.22,54,51.23,51.36,306673,0
+RARE.US,D,20180323,000000,51.49,52.38,49.87,50,363273,0
+RARE.US,D,20180326,000000,50.72,52.23,49.43,52.2,384311,0
+RARE.US,D,20180327,000000,52.2,52.96,49.07,49.41,439433,0
+RARE.US,D,20180328,000000,49.66,51.02,48.705,50.38,294933,0
+RARE.US,D,20180329,000000,50.68,51.89,49.49,50.99,284269,0
+RARE.US,D,20180402,000000,50.72,51.1,48.71,49.38,472061,0
+RARE.US,D,20180403,000000,49.88,51.2,49.24,50.74,334840,0
+RARE.US,D,20180404,000000,49.66,52.61,49.55,52.28,301609,0
+RARE.US,D,20180405,000000,52.73,53.19,50.56,50.86,226124,0
+RARE.US,D,20180406,000000,50.33,51.31,48.04,48.54,351300,0
+RARE.US,D,20180409,000000,49.09,51.36,48.47,50.71,358009,0
+RARE.US,D,20180410,000000,51.4,52.98,51.02,52.67,605558,0
+RARE.US,D,20180411,000000,52.94,53.54,51.915,52.94,219275,0
+RARE.US,D,20180412,000000,53.4,55,53.155,54.94,245246,0
+RARE.US,D,20180413,000000,55,55,52.85,53.12,251786,0
+RARE.US,D,20180416,000000,53.51,54.285,52.435,53.82,336731,0
+RARE.US,D,20180417,000000,54.57,57.92,53.86,54.68,923647,0
+RARE.US,D,20180418,000000,56.89,56.93,54.49,54.91,835144,0
+RARE.US,D,20180419,000000,54.89,55.36,53.67,53.87,464588,0
+RARE.US,D,20180420,000000,53.68,55.35,53.67,54.26,561427,0
+RARE.US,D,20180423,000000,54.28,54.64,53.04,53.74,401326,0
+RARE.US,D,20180424,000000,53.75,54.33,52.24,52.61,319724,0
+RARE.US,D,20180425,000000,52.64,53.11,51.31,51.49,305328,0
+RARE.US,D,20180426,000000,51.96,52.38,50.61,51.22,320561,0
+RARE.US,D,20180427,000000,51.46,52.455,50.62,51.95,245986,0
+RARE.US,D,20180430,000000,52.17,52.78,50.81,50.84,222837,0
+RARE.US,D,20180501,000000,50.8,52.4999,49.86,52.41,359130,0
+RARE.US,D,20180502,000000,52.01,54.01,52.01,53.35,262166,0
+RARE.US,D,20180503,000000,53.47,54.34,52.17,52.66,356747,0
+RARE.US,D,20180504,000000,52.49,55.09,52.17,54.5,311934,0
+RARE.US,D,20180507,000000,54.96,58.29,54.805,57.96,672421,0
+RARE.US,D,20180508,000000,57.69,59.2,56.01,57.8,688079,0
+RARE.US,D,20180509,000000,58.08,59.66,57.17,59.4,434469,0
+RARE.US,D,20180510,000000,59.36,60.79,57.96,59.76,541520,0
+RARE.US,D,20180511,000000,60.54,64.42,60.54,64.12,586665,0
+RARE.US,D,20180514,000000,63.98,65.32,62.52,64.36,775684,0
+RARE.US,D,20180515,000000,63.62,63.98,62.14,62.69,476180,0
+RARE.US,D,20180516,000000,62.68,65,60.21,63.94,1013382,0
+RARE.US,D,20180517,000000,64.73,65,62.65,64.18,530550,0
+RARE.US,D,20180518,000000,64.47,66,64.3,65.93,372466,0
+RARE.US,D,20180521,000000,65.76,66.4,64.35,64.79,775161,0
+RARE.US,D,20180522,000000,64.85,65.57,64.02,64.18,362800,0
+RARE.US,D,20180523,000000,63.75,65.56,63.75,65.3,423236,0
+RARE.US,D,20180524,000000,65.4,66.73,64.31,64.5,419810,0
+RARE.US,D,20180525,000000,64.61,67.66,64,67.31,432593,0
+RARE.US,D,20180529,000000,66.58,69.22,66.45,69.15,590244,0
+RARE.US,D,20180530,000000,69.29,72.65,69.2127,72.31,1175360,0
+RARE.US,D,20180531,000000,72.44,73.63,70.35,73.2,653127,0
+RARE.US,D,20180601,000000,73.68,74.94,72.745,73.73,539203,0
+RARE.US,D,20180604,000000,73.79,74.24,70.9,73.8,504127,0
+RARE.US,D,20180605,000000,73.98,74.78,72.77,73.07,506596,0
+RARE.US,D,20180606,000000,73.56,77.62,73.06,77.58,642489,0
+RARE.US,D,20180607,000000,77.87,80.99,77.48,80.24,1002350,0
+RARE.US,D,20180608,000000,78.8,79.6,76.81,79.35,654449,0
+RARE.US,D,20180611,000000,79.28,80.315,77.82,79.81,416514,0
+RARE.US,D,20180612,000000,79.8,80.86,77.94,78.33,501433,0
+RARE.US,D,20180613,000000,77.98,78.28,76,78.09,528669,0
+RARE.US,D,20180614,000000,78.57,82,76.69,81.56,653196,0
+RARE.US,D,20180615,000000,81.33,84.23,79.61,82.72,1768030,0
+RARE.US,D,20180618,000000,82.41,82.55,78.15,79.02,455507,0
+RARE.US,D,20180619,000000,78.43,80.95,77.7,80.69,538612,0
+RARE.US,D,20180620,000000,81.49,86.1,80.04,85.31,485781,0
+RARE.US,D,20180621,000000,82.77,84.21,79.96,82.35,672905,0
+RARE.US,D,20180622,000000,83.1,84.55,81.01,84.26,984164,0
+RARE.US,D,20180625,000000,83.47,84.2429,77.46,79.54,472726,0
+RARE.US,D,20180626,000000,79.61,82.21,78.76,81.81,359420,0
+RARE.US,D,20180627,000000,81.82,81.82,75.5836,75.86,458511,0
+RARE.US,D,20180628,000000,76.23,77.3,73.75,76.14,522047,0
+RARE.US,D,20180629,000000,77.99,77.99,75.76,76.87,507647,0
+RARE.US,D,20180702,000000,75.44,78.39,75.28,78.31,343260,0
+RARE.US,D,20180703,000000,78.82,80.499,77.4,78.2,212543,0
+RARE.US,D,20180705,000000,78.98,79.89,77.39,77.99,268051,0
+RARE.US,D,20180706,000000,77.96,83.46,77.96,82.46,478452,0
+RARE.US,D,20180709,000000,82.39,83.06,80.12,82.9,634407,0
+RARE.US,D,20180710,000000,83.32,83.969,82.27,83.13,385058,0
+RARE.US,D,20180711,000000,81.75,84,81.46,83.66,358576,0
+RARE.US,D,20180712,000000,84.42,84.43,83.07,84.07,376268,0
+RARE.US,D,20180713,000000,83.73,85,82.4575,84.56,421859,0
+RARE.US,D,20180716,000000,84.21,84.97,83,84.35,396142,0
+RARE.US,D,20180717,000000,84.48,87.33,81.431,85.22,572002,0
+RARE.US,D,20180718,000000,84.16,85.27,83.31,84.68,381242,0
+RARE.US,D,20180719,000000,84.68,85.22,82.202,83.9,523252,0
+RARE.US,D,20180720,000000,83.7,85.4992,82.78,82.9,719089,0
+RARE.US,D,20180723,000000,82.58,83.13,81.44,81.58,260897,0
+RARE.US,D,20180724,000000,82.54,82.75,77.62,79.23,434241,0
+RARE.US,D,20180725,000000,79.23,81.5,78.85,81.35,514224,0
+RARE.US,D,20180726,000000,81.52,82.03,78.58,80.32,453706,0
+RARE.US,D,20180727,000000,80.26,80.375,76.47,77.73,342008,0
+RARE.US,D,20180730,000000,77.46,79.09,76.21,77.55,308295,0
+RARE.US,D,20180731,000000,77.8,82.03,77.51,79.11,485984,0
+RARE.US,D,20180801,000000,78.65,80.2171,77.91,79.34,288983,0
+RARE.US,D,20180802,000000,78.87,79.94,77.53,79.58,438706,0
+RARE.US,D,20180803,000000,82.21,82.73,70.93,71.805,1197299,0
+RARE.US,D,20180806,000000,72.27,75.8095,69.73,75.45,627517,0
+RARE.US,D,20180807,000000,76.11,77.58,76.0904,77.38,308733,0
+RARE.US,D,20180808,000000,77.21,77.96,76.2,77.59,434161,0
+RARE.US,D,20180809,000000,77.5,78.31,76.405,76.68,314983,0
+RARE.US,D,20180810,000000,75.78,77.11,75.07,76.2,248210,0
+RARE.US,D,20180813,000000,76.34,77.2,75.26,76.49,304205,0
+RARE.US,D,20180814,000000,76.99,77.99,75.95,76.49,278582,0
+RARE.US,D,20180815,000000,76.12,77.76,74.92,76.14,237136,0
+RARE.US,D,20180816,000000,76.45,78.23,74.95,77.92,380826,0
+RARE.US,D,20180817,000000,77.73,78.17,76.43,78.1,246260,0
+RARE.US,D,20180820,000000,79.04,79.094,76.3,77.36,220349,0
+RARE.US,D,20180821,000000,77.8,79.35,76.99,78.9,559665,0
+RARE.US,D,20180822,000000,79.28,82.53,78.875,81.63,460266,0
+RARE.US,D,20180823,000000,81.41,81.455,75.4103,75.52,589758,0
+RARE.US,D,20180824,000000,75.88,76.49,74.75,75.97,358127,0
+RARE.US,D,20180827,000000,76.42,79.215,76.32,78.66,457686,0
+RARE.US,D,20180828,000000,78.6,79.485,76.4751,78.65,211489,0
+RARE.US,D,20180829,000000,80.51,86.3,80.51,83.9,1038505,0
+RARE.US,D,20180830,000000,83.11,86.65,83.11,86.44,331985,0
+RARE.US,D,20180831,000000,85,85.99,84.015,84.73,309614,0
+RARE.US,D,20180904,000000,84.43,84.75,80.66,83.67,521622,0
+RARE.US,D,20180905,000000,83.5,87.95,82.44,87.65,720053,0
+RARE.US,D,20180906,000000,87.3,88.41,83.53,84.4,451136,0
+RARE.US,D,20180907,000000,84.17,86.62,83.57,84.76,384891,0
+RARE.US,D,20180910,000000,85.01,86.65,83.55,84.49,327750,0
+RARE.US,D,20180911,000000,84.61,86,82.88,84.7,233593,0
+RARE.US,D,20180912,000000,84.47,86.19,81.61,83.78,742639,0
+RARE.US,D,20180913,000000,84.39,85.4,83.39,84.69,175639,0
+RARE.US,D,20180914,000000,84.7,87.22,84.22,86.8,352860,0
+RARE.US,D,20180917,000000,87,88,82.14,82.47,327542,0
+RARE.US,D,20180918,000000,82.88,85.45,82.59,85.01,248398,0
+RARE.US,D,20180919,000000,84.49,87,84.33,85.88,301379,0
+RARE.US,D,20180920,000000,86.69,88.1799,84.456,86.29,447474,0
+RARE.US,D,20180921,000000,86.07,86.54,84.26,84.87,561061,0
+RARE.US,D,20180924,000000,85.3,88.71,84.7,88.64,409960,0
+RARE.US,D,20180925,000000,89.11,90.98,87.21,90.15,503749,0
+RARE.US,D,20180926,000000,90.33,90.79,85.51,85.72,551827,0
+RARE.US,D,20180927,000000,84.1,84.3128,78.55,79.82,685232,0
+RARE.US,D,20180928,000000,79.26,80.0769,75.05,76.34,1036696,0
+RARE.US,D,20181001,000000,76.73,77.59,75.95,76.42,471776,0
+RARE.US,D,20181002,000000,76.74,77.08,73.65,76.61,735431,0
+RARE.US,D,20181003,000000,76.62,77.78,74.25,77.07,475680,0
+RARE.US,D,20181004,000000,76.65,77.55,75.33,77.3,664025,0
+RARE.US,D,20181005,000000,77.11,78.5125,70,74.17,741410,0
+RARE.US,D,20181008,000000,73.38,75.64,72.6738,74.73,518581,0
+RARE.US,D,20181009,000000,74.85,75.72,71.08,71.12,662224,0
+RARE.US,D,20181010,000000,70.76,70.9,67.82,67.89,751019,0
+RARE.US,D,20181011,000000,67.04,68.89,65.77,66.04,594237,0
+RARE.US,D,20181012,000000,67.86,67.9108,63.3815,64.74,725459,0
+RARE.US,D,20181015,000000,64.44,64.48,60.58,61.79,921080,0
+RARE.US,D,20181016,000000,62.15,66.66,61.09,66.16,690195,0
+RARE.US,D,20181017,000000,66.01,66.33,64.27,66.04,454704,0
+RARE.US,D,20181018,000000,66.12,66.72,63.07,64.14,599077,0
+RARE.US,D,20181019,000000,64.33,66.59,62.67,63.28,787033,0
+RARE.US,D,20181022,000000,63.18,63.61,60.69,62,369057,0
+RARE.US,D,20181023,000000,60.6,63.26,58.58,61.58,359601,0
+RARE.US,D,20181024,000000,61.56,61.84,54.3901,55.05,881848,0
+RARE.US,D,20181025,000000,55.19,60.45,55.19,59.36,471654,0
+RARE.US,D,20181026,000000,51.14,53.5931,48.14,48.62,1570275,0
+RARE.US,D,20181029,000000,49.27,50.49,46.4,47.55,510948,0
+RARE.US,D,20181030,000000,47.5,49.96,46.53,49.43,696880,0
+RARE.US,D,20181031,000000,50.36,50.9403,48.29,48.45,624999,0
+RARE.US,D,20181101,000000,49.03,54.32,49.03,54.17,1036061,0
+RARE.US,D,20181102,000000,54.78,56.23,53.02,53.87,668811,0
+RARE.US,D,20181105,000000,53.94,54.96,51.7692,52.94,466278,0
+RARE.US,D,20181106,000000,54.26,55.5918,50.51,54.34,961389,0
+RARE.US,D,20181107,000000,55.34,55.67,52.83,53.61,672122,0
+RARE.US,D,20181108,000000,55.67,56.73,53.2601,54.69,460887,0
+RARE.US,D,20181109,000000,54.11,55.81,51.63,52.24,420730,0
+RARE.US,D,20181112,000000,51.74,53,48.89,49.1,368427,0
+RARE.US,D,20181113,000000,49.71,51.17,48.4,48.86,313637,0
+RARE.US,D,20181114,000000,49.62,50.42,46.74,48.38,676933,0
+RARE.US,D,20181115,000000,47.86,51.735,47.86,51.29,582200,0
+RARE.US,D,20181116,000000,50.79,54.355,50.79,53.27,516369,0
+RARE.US,D,20181119,000000,52.61,53.605,49.26,50.73,393669,0
+RARE.US,D,20181120,000000,49.38,52.46,48.68,50.99,634268,0
+RARE.US,D,20181121,000000,51.8,54.49,51.41,53.63,406910,0
+RARE.US,D,20181123,000000,52.7,55,52.7,53.28,217198,0
+RARE.US,D,20181126,000000,54.35,55.61,53.5638,55.51,512525,0
+RARE.US,D,20181127,000000,54.7,54.97,52.07,53.32,434980,0
+RARE.US,D,20181128,000000,53.82,55.08,52.77,55.08,451991,0
+RARE.US,D,20181129,000000,54.55,55.52,53.5,53.91,380915,0
+RARE.US,D,20181130,000000,53.41,54.28,52.14,53.67,404802,0
+RARE.US,D,20181203,000000,55.21,56.22,53.36,54.33,336907,0
+RARE.US,D,20181204,000000,54.09,55.19,50.26,50.44,481114,0
+RARE.US,D,20181206,000000,50,51.6299,48.9323,50.49,349126,0
+RARE.US,D,20181207,000000,49.69,50.5225,46.245,46.66,604745,0
+RARE.US,D,20181210,000000,46.5,48.16,45.6,47.62,464479,0
+RARE.US,D,20181211,000000,48.44,48.555,45.63,45.71,385434,0
+RARE.US,D,20181212,000000,46.57,47.98,45.92,47.13,372260,0
+RARE.US,D,20181213,000000,47.38,48.78,46.26,47.31,574979,0
+RARE.US,D,20181214,000000,46.56,47.48,45.01,46.01,556635,0
+RARE.US,D,20181217,000000,45.88,46.695,43.94,44.43,540969,0
+RARE.US,D,20181218,000000,44.92,45.83,42.96,44.05,640274,0
+RARE.US,D,20181219,000000,44.06,45.89,42.36,43.15,676239,0
+RARE.US,D,20181220,000000,42.78,43.72,40.79,42.28,613203,0
+RARE.US,D,20181221,000000,42.49,42.49,38.13,38.89,1325877,0
+RARE.US,D,20181224,000000,38.32,40.31,37.44,39.21,298148,0
+RARE.US,D,20181226,000000,39.6,41.8,39.16,41.74,553305,0
+RARE.US,D,20181227,000000,41.16,42.42,39.97,42.02,558691,0
+RARE.US,D,20181228,000000,42.25,42.98,40.42,41.87,253416,0
+RARE.US,D,20181231,000000,42.06,43.565,42.06,43.48,369336,0
+RARE.US,D,20190102,000000,41.41,43.02,40.7,41.72,645318,0
+RARE.US,D,20190103,000000,41.78,42.61,39.78,39.87,577093,0
+RARE.US,D,20190104,000000,42.94,44.18,40.8868,43,1555043,0
+RARE.US,D,20190107,000000,43.23,44.64,42.31,44.6,802279,0
+RARE.US,D,20190108,000000,44.48,46.16,43.8,45.4,882773,0
+RARE.US,D,20190109,000000,45.94,48.36,45.21,46.79,526969,0
+RARE.US,D,20190110,000000,46.31,49.62,45.23,49.53,617618,0
+RARE.US,D,20190111,000000,49.41,49.745,48.25,48.83,643199,0
+RARE.US,D,20190114,000000,48.29,49.85,47.94,48.77,658210,0
+RARE.US,D,20190115,000000,48.88,51.63,48.39,51.2,583709,0
+RARE.US,D,20190116,000000,51.42,53,50.6,52.21,635783,0
+RARE.US,D,20190117,000000,51.55,52.66,50.505,51.55,470004,0
+RARE.US,D,20190118,000000,51.76,53.49,51.2,53.34,815894,0
+RARE.US,D,20190122,000000,52.92,53.415,50.78,51.15,504936,0
+RARE.US,D,20190123,000000,51.91,52.08,48.86,49.22,546755,0
+RARE.US,D,20190124,000000,49.05,49.89,48.62,49.43,229462,0
+RARE.US,D,20190125,000000,49.86,50.98,49.125,50.75,352423,0
+RARE.US,D,20190128,000000,49.54,50.63,48.3607,48.72,402744,0
+RARE.US,D,20190129,000000,48.64,48.9,47.91,48.11,273437,0
+RARE.US,D,20190130,000000,48.2,48.92,46.51,48.85,451398,0
+RARE.US,D,20190131,000000,48.71,50.26,48.3366,49.32,354063,0
+RARE.US,D,20190201,000000,49.43,51.09,49.01,50.55,319209,0
+RARE.US,D,20190204,000000,50.59,51.49,49.8,51.43,180784,0
+RARE.US,D,20190205,000000,49.95,53.46,49.67,52.65,571343,0
+RARE.US,D,20190206,000000,52.75,54.06,52.19,52.46,322994,0
+RARE.US,D,20190207,000000,52.08,52.2,49.92,50.79,409790,0
+RARE.US,D,20190208,000000,50.6,52.35,50.6,52.35,463595,0
+RARE.US,D,20190211,000000,52.36,54.05,51.95,53.07,736630,0
+RARE.US,D,20190212,000000,53.13,55.55,52.47,55.34,521230,0
+RARE.US,D,20190213,000000,55.8,56.6176,54.54,54.77,322136,0
+RARE.US,D,20190214,000000,54.5,55.77,54.5,55.46,896500,0
+RARE.US,D,20190215,000000,55.62,56.87,55.27,56.65,466454,0
+RARE.US,D,20190219,000000,56.71,57.83,56.21,56.81,537607,0
+RARE.US,D,20190220,000000,59.94,63.24,56.34,60.53,1064319,0
+RARE.US,D,20190221,000000,60.78,60.78,56.2,58.26,927922,0
+RARE.US,D,20190222,000000,58.34,60.13,57.01,59.82,420569,0
+RARE.US,D,20190225,000000,61.5,65.68,61.5,63.37,742812,0
+RARE.US,D,20190226,000000,61.01,62.65,59.23,61.51,1338809,0
+RARE.US,D,20190227,000000,61.5,64.61,60.255,63.64,2886137,0
+RARE.US,D,20190228,000000,63.65,64.64,62.39,64.14,862960,0
+RARE.US,D,20190301,000000,64.86,67.99,63.81,67.55,1374983,0
+RARE.US,D,20190304,000000,68,68.5,64,66.04,693631,0
+RARE.US,D,20190305,000000,65.52,67.495,64.4917,65.88,526661,0
+RARE.US,D,20190306,000000,65.71,65.82,62.3724,62.94,486539,0
+RARE.US,D,20190307,000000,63.14,64.075,61.31,63.02,762954,0
+RARE.US,D,20190308,000000,62.19,63.31,61.45,62.78,448233,0
+RARE.US,D,20190311,000000,62.9,65.05,62.9,64.98,599696,0
+RARE.US,D,20190312,000000,65.25,66.7,63.71,66.35,526300,0
+RARE.US,D,20190313,000000,66.88,68.03,65.82,67.94,488415,0
+RARE.US,D,20190314,000000,67.95,68.88,65.71,65.8,717704,0
+RARE.US,D,20190315,000000,66.28,68.73,65.99,68.27,1153771,0
+RARE.US,D,20190318,000000,68.22,70.35,67.05,68.36,781295,0
+RARE.US,D,20190319,000000,68.5,69.25,67.21,68.43,419463,0
+RARE.US,D,20190320,000000,68.67,69.925,67.05,68.05,633443,0
+RARE.US,D,20190321,000000,67.59,70.0175,67.59,69.04,466247,0
+RARE.US,D,20190322,000000,68.395,68.88,64.56,64.65,650650,0
+RARE.US,D,20190325,000000,64.55,66.6,63.7999,65.73,716299,0
+RARE.US,D,20190326,000000,66.49,68.56,65.79,68.47,484923,0
+RARE.US,D,20190327,000000,67.31,71.63,65.61,67.31,817888,0
+RARE.US,D,20190328,000000,67.6,68.5,66.57,68.34,325953,0
+RARE.US,D,20190329,000000,69.12,69.65,67.88,69.36,731904,0
+RARE.US,D,20190401,000000,70.06,71.3,69.56,70,551582,0
+RARE.US,D,20190402,000000,69.95,73.19,67.51,72.63,407419,0
+RARE.US,D,20190403,000000,73.38,74.45,71.8,73.21,494883,0
+RARE.US,D,20190404,000000,73.05,73.67,70.86,71.23,409061,0
+RARE.US,D,20190405,000000,71.47,74.5,71.47,74.36,406698,0
+RARE.US,D,20190408,000000,74.02,74.38,72.74,73.36,367478,0
+RARE.US,D,20190409,000000,73.02,73.93,71.01,72.01,455193,0
+RARE.US,D,20190410,000000,72.29,74.11,71.35,73.13,403515,0
+RARE.US,D,20190411,000000,73.19,74,71.09,71.48,519203,0
+RARE.US,D,20190412,000000,72.18,73.74,71.5,72.84,498915,0
+RARE.US,D,20190415,000000,72.74,73.98,71.74,72.26,376893,0
+RARE.US,D,20190416,000000,72.84,73,68,68.32,747637,0
+RARE.US,D,20190417,000000,68.58,68.8,62.69,64.71,987816,0
+RARE.US,D,20190418,000000,64.74,66.1392,61.96,64.43,1142855,0
+RARE.US,D,20190422,000000,64.25,66.06,63.35,65.36,576945,0
+RARE.US,D,20190423,000000,64.75,68.68,64.75,67.79,501630,0
+RARE.US,D,20190424,000000,68.14,68.92,66.65,67.73,329515,0
+RARE.US,D,20190425,000000,67.61,68.91,67.01,68.67,351805,0
+RARE.US,D,20190426,000000,68.25,68.81,67.37,68.35,531399,0
+RARE.US,D,20190429,000000,68.3,68.525,67,67.47,335639,0
+RARE.US,D,20190430,000000,67.65,67.96,65.25,66,525068,0
+RARE.US,D,20190501,000000,66.1,66.495,63.96,64.16,384259,0
+RARE.US,D,20190502,000000,64.05,66.5,63.795,65.13,408939,0
+RARE.US,D,20190503,000000,65.62,68.0525,64.6,67.99,503618,0
+RARE.US,D,20190506,000000,65.9,67.49,65.445,67.25,478589,0
+RARE.US,D,20190507,000000,64.9,66.27,61.03,62.57,756639,0
+RARE.US,D,20190508,000000,62.23,64.95,61.351,63.46,451728,0
+RARE.US,D,20190509,000000,62.49,63.185,60.33,62.45,526067,0
+RARE.US,D,20190510,000000,62.04,64.13,61.65,64.11,763245,0
+RARE.US,D,20190513,000000,62.12,63.37,60.29,60.62,637440,0
+RARE.US,D,20190514,000000,61.17,63.69,60.7106,62.95,432733,0
+RARE.US,D,20190515,000000,62.22,63.59,62.14,62.86,498473,0
+RARE.US,D,20190516,000000,63.12,64.39,63.12,63.46,354412,0
+RARE.US,D,20190517,000000,62.48,63.27,61.27,61.43,455892,0
+RARE.US,D,20190520,000000,60.98,60.98,58.42,58.54,519293,0
+RARE.US,D,20190521,000000,59.07,59.7,58.31,59.5,411714,0
+RARE.US,D,20190522,000000,59.13,60.27,57.66,58.57,221434,0
+RARE.US,D,20190523,000000,57.64,58.655,55.9,56.63,333217,0
+RARE.US,D,20190524,000000,57.03,58.655,56.8,57.18,301290,0
+RARE.US,D,20190528,000000,57.25,58.53,56.685,57.22,359313,0
+RARE.US,D,20190529,000000,56.57,57.07,55.46,55.92,448283,0
+RARE.US,D,20190530,000000,55.76,57.29,55.59,57.05,372958,0
+RARE.US,D,20190531,000000,55.79,56.985,54.82,54.93,327859,0
+RARE.US,D,20190603,000000,54.96,56.79,54.41,56.14,358848,0
+RARE.US,D,20190604,000000,57.23,59.16,55.52,58.99,352494,0
+RARE.US,D,20190605,000000,59.31,59.35,57.37,57.54,319526,0
+RARE.US,D,20190606,000000,57.39,58.03,55.49,57.45,653876,0
+RARE.US,D,20190607,000000,58.03,60.52,57.37,59.94,338177,0
+RARE.US,D,20190610,000000,60.51,61.76,60.47,60.51,363660,0
+RARE.US,D,20190611,000000,61.25,61.95,58.2,58.74,405963,0
+RARE.US,D,20190612,000000,58.8,59.43,57.51,58.34,281902,0
+RARE.US,D,20190613,000000,58.83,58.83,56.92,58.17,383495,0
+RARE.US,D,20190614,000000,58.05,59.05,56.94,57.16,380842,0
+RARE.US,D,20190617,000000,57.68,60.97,57.67,60.9,421474,0
+RARE.US,D,20190618,000000,61.91,63.21,60.8,62.3,507845,0
+RARE.US,D,20190619,000000,62.1,63.35,61.53,63.27,264098,0
+RARE.US,D,20190620,000000,64.36,65.63,62.94,63.48,312311,0
+RARE.US,D,20190621,000000,63.01,63.605,61.42,62.6,636499,0
+RARE.US,D,20190624,000000,62.55,62.55,60.06,60.24,385342,0
+RARE.US,D,20190625,000000,60.68,61.48,59.21,59.52,290581,0
+RARE.US,D,20190626,000000,59.89,61.2,59.5,59.77,360857,0
+RARE.US,D,20190627,000000,60.1,62.1,59.45,62.06,318523,0
+RARE.US,D,20190628,000000,62.2,63.71,61.83,63.5,941169,0
+RARE.US,D,20190701,000000,64.98,65,61.82,62.83,404229,0
+RARE.US,D,20190702,000000,62.95,63.04,61.85,62.67,287042,0
+RARE.US,D,20190703,000000,62.76,63.2,62.04,62.6,192393,0
+RARE.US,D,20190705,000000,62.17,62.63,59.28,59.51,440944,0
+RARE.US,D,20190708,000000,58.66,59.18,55.84,56.36,585034,0
+RARE.US,D,20190709,000000,56.13,57.43,55.53,57.39,331678,0
+RARE.US,D,20190710,000000,57.83,59.48,56.76,59.35,630452,0
+RARE.US,D,20190711,000000,59.75,60.13,56.7,58.68,384126,0
+RARE.US,D,20190712,000000,58.62,58.89,57.64,58.55,326855,0
+RARE.US,D,20190715,000000,58.8,59.18,58.27,58.62,247597,0
+RARE.US,D,20190716,000000,58.56,59.79,58.01,59.17,316550,0
+RARE.US,D,20190717,000000,59,60.2,58.51,59.43,321058,0
+RARE.US,D,20190718,000000,62.46,62.5,59.06,62.46,369471,0
+RARE.US,D,20190719,000000,62.58,63.43,61.85,62.1,628248,0
+RARE.US,D,20190722,000000,62.68,64.02,61.74,63.11,385937,0
+RARE.US,D,20190723,000000,63.54,63.54,60.08,60.32,577873,0
+RARE.US,D,20190724,000000,61.46,61.765,58.82,61.46,603363,0
+RARE.US,D,20190725,000000,61.46,61.46,60.03,60.13,429834,0
+RARE.US,D,20190726,000000,60.25,62.42,60.02,62.25,327708,0
+RARE.US,D,20190729,000000,62.22,62.58,60.14,60.94,345664,0
+RARE.US,D,20190730,000000,60.18,61.5,59.71,61.36,514694,0
+RARE.US,D,20190731,000000,61.74,63.4,60.03,60.26,487806,0
+RARE.US,D,20190801,000000,60.79,62.98,60.25,60.43,558149,0
+RARE.US,D,20190802,000000,58.07,60.635,55.4,55.66,569189,0
+RARE.US,D,20190805,000000,54.59,54.89,52.79,54.26,443978,0
+RARE.US,D,20190806,000000,58.1,58.15,54.8,58.1,411114,0
+RARE.US,D,20190807,000000,57,59.46,56.65,59.11,372597,0
+RARE.US,D,20190808,000000,59.73,62,58.89,61.64,462085,0
+RARE.US,D,20190809,000000,60.86,61.7,60.02,61,284427,0
+RARE.US,D,20190812,000000,60.49,61.55,59.38,61.5,513767,0
+RARE.US,D,20190813,000000,60.89,63.682,60.49,61.16,345570,0
+RARE.US,D,20190814,000000,59.57,61.635,58.7,59.69,766057,0
+RARE.US,D,20190815,000000,59.35,60.426,56.71,56.87,327459,0
+RARE.US,D,20190816,000000,57.56,58.79,57.5267,58.65,291895,0
+RARE.US,D,20190819,000000,59.99,60.055,58.58,59.38,293458,0
+RARE.US,D,20190820,000000,59.01,59.54,57.51,57.94,224083,0
+RARE.US,D,20190821,000000,58.86,59.2,57.77,58.74,222292,0
+RARE.US,D,20190822,000000,59.08,59.34,56.52,57.02,328320,0
+RARE.US,D,20190823,000000,56.57,57.54,55.02,55.35,450304,0
+RARE.US,D,20190826,000000,55.96,56.2533,53.76,54.28,280560,0
+RARE.US,D,20190827,000000,54.87,55.49,50.43,50.56,426725,0
+RARE.US,D,20190828,000000,50.32,53.37,49.8,53.05,312006,0
+RARE.US,D,20190829,000000,53.72,54.65,53.45,54.62,216024,0
+RARE.US,D,20190830,000000,54.96,55.29,53.4181,54.47,311266,0
+RARE.US,D,20190903,000000,54.02,54.8,51.09,51.29,327168,0
+RARE.US,D,20190904,000000,52.3,52.66,44.74,45.06,1768362,0
+RARE.US,D,20190905,000000,45.46,48.55,45.28,46.54,879169,0
+RARE.US,D,20190906,000000,46.48,46.7003,44.36,44.76,720441,0
+RARE.US,D,20190909,000000,44.75,44.75,41.51,42.65,997243,0
+RARE.US,D,20190910,000000,42.2,43.89,41.52,43.13,1248245,0
+RARE.US,D,20190911,000000,43.33,45.7,42.69,45.01,1998788,0
+RARE.US,D,20190912,000000,43.48,45.86,42.682,44.69,826294,0
+RARE.US,D,20190913,000000,44.95,45.47,43.7,44.1,940237,0
+RARE.US,D,20190916,000000,43.71,45.71,43.46,44.76,486270,0
+RARE.US,D,20190917,000000,44.23,45.57,43.9789,44.22,449371,0
+RARE.US,D,20190918,000000,44.2,44.8095,42.77,43.54,471187,0
+RARE.US,D,20190919,000000,43.7,44.42,42.91,43.37,576275,0
+RARE.US,D,20190920,000000,43.2,44.6,42.17,42.57,1607829,0
+RARE.US,D,20190923,000000,42.06,44.39,42.06,44.16,577261,0
+RARE.US,D,20190924,000000,44.46,44.46,41.42,42.8,513119,0
+RARE.US,D,20190925,000000,42.88,43.62,42.2616,43.27,455254,0
+RARE.US,D,20190926,000000,43.27,43.315,42.0234,42.52,783254,0
+RARE.US,D,20190927,000000,42.44,43.66,41.35,42.5,963941,0
+RARE.US,D,20190930,000000,42.81,43.9399,42.3,42.78,544150,0
+RARE.US,D,20191001,000000,42.52,43.62,41.84,42.5,822939,0
+RARE.US,D,20191002,000000,42.27,43.2,41.35,42.22,984678,0
+RARE.US,D,20191003,000000,42.3,43.73,41.69,43.54,366664,0
+RARE.US,D,20191004,000000,43.7,44.7,43.22,44.52,440506,0
+RARE.US,D,20191007,000000,44.43,45.34,44.19,44.82,415480,0
+RARE.US,D,20191008,000000,44.1,44.89,43.21,43.26,615415,0
+RARE.US,D,20191009,000000,43.93,44.141,41.87,41.96,308163,0
+RARE.US,D,20191010,000000,42.07,42.95,41.52,41.75,344379,0
+RARE.US,D,20191011,000000,42.34,43.21,41.97,42.76,427170,0
+RARE.US,D,20191014,000000,42.75,43.94,41.38,41.66,355840,0
+RARE.US,D,20191015,000000,41.65,43.2,41.65,42.76,555683,0
+RARE.US,D,20191016,000000,42.6,44.26,42.6,43.69,324379,0
+RARE.US,D,20191017,000000,43.75,44.6,43.35,43.89,309672,0
+RARE.US,D,20191018,000000,43.8,44.31,42.13,42.71,1091845,0
+RARE.US,D,20191021,000000,43.31,44.135,41.76,41.99,496297,0
+RARE.US,D,20191022,000000,42.465,42.58,41.06,41.48,366890,0
+RARE.US,D,20191023,000000,41.32,41.81,41.035,41.17,354976,0
+RARE.US,D,20191024,000000,41.46,41.485,39.95,40.27,300334,0
+RARE.US,D,20191025,000000,39.81,41.42,39.76,40.94,424569,0
+RARE.US,D,20191028,000000,41.23,42.36,41.05,42.07,362260,0
+RARE.US,D,20191029,000000,42.21,42.21,38.95,39.49,608136,0
+RARE.US,D,20191030,000000,39.47,40.75,38.83,40.3,298804,0
+RARE.US,D,20191031,000000,40.3,40.92,39.525,40.14,288796,0
+RARE.US,D,20191101,000000,39.55,41.08,39.55,40.79,440579,0
+RARE.US,D,20191104,000000,41.24,41.58,40.62,40.76,331019,0
+RARE.US,D,20191105,000000,40.54,40.815,39.21,39.86,511774,0
+RARE.US,D,20191106,000000,39.31,40.12,37.0501,37.52,888306,0
+RARE.US,D,20191107,000000,37.85,39,37.45,37.5,863215,0
+RARE.US,D,20191108,000000,36.88,39.49,36.73,38.9,481795,0
+RARE.US,D,20191111,000000,38.78,38.8355,37.33,37.5,341176,0
+RARE.US,D,20191112,000000,37.22,38.5,37,37.08,391168,0
+RARE.US,D,20191113,000000,36.58,38.02,36.13,37.28,401818,0
+RARE.US,D,20191114,000000,36.8,37.21,36.3,36.78,532383,0
+RARE.US,D,20191115,000000,37.18,37.38,36.02,36.08,506283,0
+RARE.US,D,20191118,000000,36.06,36.81,35.41,36.72,780620,0
+RARE.US,D,20191119,000000,36.46,37.75,36.45,37.5,522591,0
+RARE.US,D,20191120,000000,37.32,39.11,37.19,38.57,658841,0
+RARE.US,D,20191121,000000,38.69,39.205,37.9,38.43,511174,0
+RARE.US,D,20191122,000000,38.6,39.5,38.23,38.69,338292,0
+RARE.US,D,20191125,000000,39,39.385,38.17,38.91,738603,0
+RARE.US,D,20191126,000000,38.78,39.74,38.15,38.85,541220,0
+RARE.US,D,20191127,000000,39.32,39.55,38.78,39.3,884383,0
+RARE.US,D,20191129,000000,39.4,40.2304,39.26,39.65,340101,0
+RARE.US,D,20191202,000000,39.7,40.06,38.5,39.14,627815,0
+RARE.US,D,20191203,000000,39.88,42,39.6,41.56,1217655,0
+RARE.US,D,20191204,000000,41.84,42.91,41.08,42.63,776400,0
+RARE.US,D,20191205,000000,42.57,43.51,42.19,42.79,558040,0
+RARE.US,D,20191206,000000,43.07,43.63,42.5,43,397967,0
+RARE.US,D,20191209,000000,43.28,43.7,41.335,41.53,572542,0
+RARE.US,D,20191210,000000,41.36,42.54,41.02,42.5,380024,0
+RARE.US,D,20191211,000000,42.55,43.01,40.78,40.97,358077,0
+RARE.US,D,20191212,000000,40.92,42.875,40.92,42.72,434167,0
+RARE.US,D,20191213,000000,42.59,43.81,42.19,42.73,393662,0
+RARE.US,D,20191216,000000,43.24,43.52,42.53,43.06,406026,0
+RARE.US,D,20191217,000000,43.38,43.79,42.41,43.73,347448,0
+RARE.US,D,20191218,000000,44.78,46.06,44.02,45.72,808593,0
+RARE.US,D,20191219,000000,45.85,46,42.91,43.56,637971,0
+RARE.US,D,20191220,000000,43.6,43.86,41.7204,43.46,796318,0
+RARE.US,D,20191223,000000,43.55,45.07,43.06,45.04,443417,0
+RARE.US,D,20191224,000000,45.02,46,44.85,45.83,184127,0
+RARE.US,D,20191226,000000,45.92,46.0344,45.07,45.25,234589,0
+RARE.US,D,20191227,000000,45.51,45.6,43.28,43.41,445364,0
+RARE.US,D,20191230,000000,43.51,43.695,42.39,42.69,370940,0
+RARE.US,D,20191231,000000,42.47,43.4624,42.09,42.71,366647,0
+RARE.US,D,20200102,000000,43.18,43.43,41.43,43.11,450684,0
+RARE.US,D,20200103,000000,42.23,43.83,42.1736,43.04,334409,0
+RARE.US,D,20200106,000000,42.64,44.13,42.04,44.07,365145,0
+RARE.US,D,20200107,000000,43.86,44.74,43.325,44.65,245542,0
+RARE.US,D,20200108,000000,44.76,45.4,44.215,45.13,305973,0
+RARE.US,D,20200109,000000,45.49,45.82,43.45,43.73,620344,0
+RARE.US,D,20200110,000000,48.91,58.54,48.84,53.96,3273985,0
+RARE.US,D,20200113,000000,54.27,57.62,53,57.52,1372838,0
+RARE.US,D,20200114,000000,57.43,61.8,56.38,61.36,1289345,0
+RARE.US,D,20200115,000000,60.93,63.92,60.16,60.99,645012,0
+RARE.US,D,20200116,000000,61.6,61.955,58.57,60.88,427775,0
+RARE.US,D,20200117,000000,61.75,61.75,59.42,59.96,736586,0
+RARE.US,D,20200121,000000,60,60.765,58.78,59.02,470956,0
+RARE.US,D,20200122,000000,59.34,60.5,58.15,58.46,885858,0
+RARE.US,D,20200123,000000,58.43,58.5,56.88,57.225,473144,0
+RARE.US,D,20200124,000000,57.83,58.3599,55.84,56.97,454891,0
+RARE.US,D,20200127,000000,55.56,57,55.11,56.36,402999,0
+RARE.US,D,20200128,000000,56.89,58,54.35,55.02,341356,0
+RARE.US,D,20200129,000000,54.87,55.49,54.22,54.81,195198,0
+RARE.US,D,20200130,000000,54.25,54.67,52.26,53.23,414493,0
+RARE.US,D,20200131,000000,52.91,53.64,51.02,52.55,331233,0
+RARE.US,D,20200203,000000,52.66,54.01,52.06,53.86,377535,0
+RARE.US,D,20200204,000000,54.51,58.56,54.42,58.3,464144,0
+RARE.US,D,20200205,000000,58.81,60.59,58.26,59.31,509486,0
+RARE.US,D,20200206,000000,59.52,60.5,59.27,59.96,359806,0
+RARE.US,D,20200207,000000,59.66,60.23,59.1875,60.06,375117,0
+RARE.US,D,20200210,000000,60.12,61.43,60,61.32,264084,0
+RARE.US,D,20200211,000000,61.92,62.95,59.29,61.6,499806,0
+RARE.US,D,20200212,000000,62.24,62.9591,60.875,62.88,318778,0
+RARE.US,D,20200213,000000,62.46,63.31,62.03,62.9,400479,0
+RARE.US,D,20200214,000000,63.05,64.24,60.4,61.13,510971,0
+RARE.US,D,20200218,000000,60.665,61.62,59.6,61.1,486742,0
+RARE.US,D,20200219,000000,61.22,62.105,60.5,61.55,326935,0
+RARE.US,D,20200220,000000,61.46,61.96,59.06,60.85,524766,0
+RARE.US,D,20200221,000000,60.84,61.38,58.65,59.39,405023,0
+RARE.US,D,20200224,000000,57.32,57.77,55.475,57.02,427597,0
+RARE.US,D,20200225,000000,57.49,58.27,54.655,54.8,357666,0
+RARE.US,D,20200226,000000,55.39,57.4,54.99,55.71,302135,0
+RARE.US,D,20200227,000000,54.2,55.94,52.66,53.14,552429,0
+RARE.US,D,20200228,000000,51.09,56.22,50.7232,56.08,686057,0
+RARE.US,D,20200302,000000,56.63,57.2,54.0701,57.07,474294,0
+RARE.US,D,20200303,000000,57.28,57.75,53.36,54.25,331931,0
+RARE.US,D,20200304,000000,51.32,56.15,51.02,56.1,602279,0
+RARE.US,D,20200305,000000,54.85,55.875,53.32,54.02,338602,0
+RARE.US,D,20200306,000000,52.06,53.62,48.89,50.32,616378,0
+RARE.US,D,20200309,000000,46.15,49.55,45.3,45.65,552889,0
+RARE.US,D,20200310,000000,47.24,49.225,44.98,49.18,463005,0
+RARE.US,D,20200311,000000,47.65,48.87,44.4,45.35,500804,0
+RARE.US,D,20200312,000000,41.63,43.63,37.18,41.34,932539,0
+RARE.US,D,20200313,000000,43.45,44.68,36.8,43.34,761843,0
+RARE.US,D,20200316,000000,32.56,39.6,32.56,33.8,976244,0
+RARE.US,D,20200317,000000,34.67,37.87,31.99,37.5,1102645,0
+RARE.US,D,20200318,000000,35.28,39.04,32.8701,34.94,831424,0
+RARE.US,D,20200319,000000,34.94,38.96,34.27,38.24,914051,0
+RARE.US,D,20200320,000000,38.72,40.9,36.3873,37.37,775329,0
+RARE.US,D,20200323,000000,38.03,41.74,36.235,38.13,591594,0
+RARE.US,D,20200324,000000,40.04,41.875,38.27,41.49,833588,0
+RARE.US,D,20200325,000000,41.53,43.1,40.52,42.46,578425,0
+RARE.US,D,20200326,000000,42.91,45.4,41.95,44.5,546074,0
+RARE.US,D,20200327,000000,42.5,43.37,40.76,42.36,478046,0
+RARE.US,D,20200330,000000,42.84,44.74,41.51,44.32,442201,0
+RARE.US,D,20200331,000000,44.08,44.88,42.57,44.43,483848,0
+RARE.US,D,20200401,000000,43.24,48.57,42.32,46.91,1104865,0
+RARE.US,D,20200402,000000,46.94,50.02,46.46,50.02,697875,0
+RARE.US,D,20200403,000000,50,50,47.0825,48.3,408748,0
+RARE.US,D,20200406,000000,49.84,51.89,48.5,51.46,609138,0
+RARE.US,D,20200407,000000,52.77,53.9,50.1053,50.71,657079,0
+RARE.US,D,20200408,000000,52.06,53.57,50.215,53.02,379323,0
+RARE.US,D,20200409,000000,54.05,55.56,51.21,52.5,536530,0
+RARE.US,D,20200413,000000,51.73,54.19,51.73,53.23,412163,0
+RARE.US,D,20200414,000000,54.5,57.88,54.5,57.59,564606,0
+RARE.US,D,20200415,000000,56.43,57.8,54.3,56.11,896460,0
+RARE.US,D,20200416,000000,56.5,57.8,54.73,56.66,413612,0
+RARE.US,D,20200417,000000,58.07,58.85,56.15,58.57,525541,0
+RARE.US,D,20200420,000000,58.05,64.6055,57.77,63.1,953652,0
+RARE.US,D,20200421,000000,58.26,62.97,58.26,62.12,635051,0
+RARE.US,D,20200422,000000,63.7,65.3,62.465,64.53,686976,0
+RARE.US,D,20200423,000000,64.62,67.2728,64.31,64.57,497388,0
+RARE.US,D,20200424,000000,64.75,66.67,64.34,66.23,505742,0
+RARE.US,D,20200427,000000,66.98,70.493,65.78,68.97,652063,0
+RARE.US,D,20200428,000000,69.88,69.88,63.67,63.7,540897,0
+RARE.US,D,20200429,000000,65.3,65.8547,63.225,63.64,524475,0
+RARE.US,D,20200430,000000,62.85,64.655,60.38,60.43,496741,0
+RARE.US,D,20200501,000000,59.73,60.78,57.1,58.65,475960,0
+RARE.US,D,20200504,000000,58.46,64.8,57.45,64.72,597140,0
+RARE.US,D,20200505,000000,65.94,66.31,63.91,64.68,367256,0
+RARE.US,D,20200506,000000,65.12,67.53,64.2114,66.26,395468,0
+RARE.US,D,20200507,000000,68.9,68.9,62.61,63.12,694833,0
+RARE.US,D,20200508,000000,63.03,65.93,62.26,63.84,411076,0
+RARE.US,D,20200511,000000,63.98,67.62,62.74,67.36,707979,0
+RARE.US,D,20200512,000000,68,69.99,65.93,66.29,506210,0
+RARE.US,D,20200513,000000,65.2,67.41,61.9585,64.08,447334,0
+RARE.US,D,20200514,000000,62.5,65.49,62.34,64.73,460396,0
+RARE.US,D,20200515,000000,65.26,71.31,63.94,71.29,632388,0
+RARE.US,D,20200518,000000,72,76,71.55,72.59,945622,0
+RARE.US,D,20200519,000000,72.6,73.85,71.379,71.61,617652,0
+RARE.US,D,20200520,000000,71.65,72.58,69,70.63,458741,0
+RARE.US,D,20200521,000000,70.63,71.76,69.54,70.49,355652,0
+RARE.US,D,20200522,000000,70.54,74.08,70.2,73.81,482991,0
+RARE.US,D,20200526,000000,74.93,75.76,73.02,73.59,863986,0
+RARE.US,D,20200527,000000,74.18,74.18,68.111,71.11,558625,0
+RARE.US,D,20200528,000000,71.81,72.67,68.34,68.59,357823,0
+RARE.US,D,20200529,000000,68.97,69.52,65.95,68.46,420945,0
+RARE.US,D,20200601,000000,68.48,70.73,67.03,69.6,359270,0
+RARE.US,D,20200602,000000,69.38,75.2,68.29,75.09,628204,0
+RARE.US,D,20200603,000000,74.69,74.98,72.28,72.5,496669,0
+RARE.US,D,20200604,000000,71.9,74.025,69.6,69.9,369939,0
+RARE.US,D,20200605,000000,70.25,71.54,65.31,69.92,436290,0
+RARE.US,D,20200608,000000,70.3,71.71,68.83,70.67,316732,0
+RARE.US,D,20200609,000000,70.46,72.97,70.22,71.85,345502,0
+RARE.US,D,20200610,000000,72.77,73.77,71.19,71.31,271719,0
+RARE.US,D,20200611,000000,69.67,69.67,66.32,66.46,511935,0
+RARE.US,D,20200612,000000,68.36,69.17,66.22,68.06,370022,0
+RARE.US,D,20200615,000000,66.89,69.65,66.14,69.21,316368,0
+RARE.US,D,20200616,000000,71.3,72.06,69,70.8,287036,0
+RARE.US,D,20200617,000000,71.12,72.38,69.79,71.49,570426,0
+RARE.US,D,20200618,000000,71.06,73.92,70.96,72.48,527120,0
+RARE.US,D,20200619,000000,72.99,78.22,70.87,78.22,1610751,0
+RARE.US,D,20200622,000000,77.87,77.87,74.254,76.79,610879,0
+RARE.US,D,20200623,000000,77.77,79.67,77.17,77.8,548399,0
+RARE.US,D,20200624,000000,77.23,78.48,73.09,73.52,455277,0
+RARE.US,D,20200625,000000,73.4,78.07,73.071,77.53,595129,0
+RARE.US,D,20200626,000000,77.18,78.1,75.27,76.58,1186135,0
+RARE.US,D,20200629,000000,77.17,77.17,73.02,73.66,375391,0
+RARE.US,D,20200630,000000,73.17,78.74,72.43,78.22,1236791,0
+RARE.US,D,20200701,000000,79.64,85.5,78.65,84.65,1295681,0
+RARE.US,D,20200702,000000,84.88,86.11,83.26,86.04,663410,0
+RARE.US,D,20200706,000000,87.06,90.98,86.59,86.75,714305,0
+RARE.US,D,20200707,000000,87.17,90.76,86.86,87.88,445657,0
+RARE.US,D,20200708,000000,88.37,91.77,87.81,90,394248,0
+RARE.US,D,20200709,000000,89.91,90.42,86.45,87.95,317437,0
+RARE.US,D,20200710,000000,88.32,88.85,85.84,86.26,259217,0
+RARE.US,D,20200713,000000,87.17,87.8,81.74,81.95,475001,0
+RARE.US,D,20200714,000000,82.32,84.33,79.91,84.29,364970,0
+RARE.US,D,20200715,000000,86.29,87.72,84.84,85.41,325674,0
+RARE.US,D,20200716,000000,84.4,85.2,82.59,84.99,386023,0
+RARE.US,D,20200717,000000,84.22,87.089,83.43,85.88,713466,0
+RARE.US,D,20200720,000000,86.88,90.19,86.3815,87.91,322235,0
+RARE.US,D,20200721,000000,87.62,88.88,84.005,84.3,256365,0
+RARE.US,D,20200722,000000,84.65,86.135,82.45,82.95,273054,0
+RARE.US,D,20200723,000000,82.92,83.64,78.35,78.93,358339,0
+RARE.US,D,20200724,000000,78.01,78.52,76.14,77.77,387921,0
+RARE.US,D,20200727,000000,77.37,81.64,76.7304,81.42,385548,0
+RARE.US,D,20200728,000000,80.95,80.95,76.82,76.84,376873,0
+RARE.US,D,20200729,000000,77.65,78.23,75.22,76.25,339307,0
+RARE.US,D,20200730,000000,75.28,78.69,75.12,77.6,333138,0
+RARE.US,D,20200731,000000,82.36,84.5,77.25,78.16,557188,0
+RARE.US,D,20200803,000000,78.56,83.91,78.375,83.54,431689,0
+RARE.US,D,20200804,000000,83.43,84.37,81.5141,84.17,358154,0
+RARE.US,D,20200805,000000,84.7,85.35,82.34,83.46,276524,0
+RARE.US,D,20200806,000000,83.53,84.81,82.905,84.56,224978,0
+RARE.US,D,20200807,000000,84.66,87.81,84.12,84.84,289732,0
+RARE.US,D,20200810,000000,84.75,85.87,83.88,85.15,275059,0
+RARE.US,D,20200811,000000,85.29,86.15,82.655,82.86,320901,0
+RARE.US,D,20200812,000000,83.39,84.615,81.87,83.81,315559,0
+RARE.US,D,20200813,000000,84.25,86.98,83.9385,85.89,256497,0
+RARE.US,D,20200814,000000,85.57,86.06,83.79,85.11,202702,0
+RARE.US,D,20200817,000000,84.9,90.92,84.9,87.56,314679,0
+RARE.US,D,20200818,000000,87.17,88.67,84.86,87.9,278054,0
+RARE.US,D,20200819,000000,88.2,89.7,86.88,87.94,309509,0
+RARE.US,D,20200820,000000,87.1,88.7,86.36,87.96,130001,0
+RARE.US,D,20200821,000000,87.96,88.47,86.46,87.56,266811,0
+RARE.US,D,20200824,000000,88.69,89.42,83.255,84.53,256613,0
+RARE.US,D,20200825,000000,84.32,87.5,84.32,87.05,226188,0
+RARE.US,D,20200826,000000,87,87.98,83.49,83.58,285705,0
+RARE.US,D,20200827,000000,84.05,84.55,80.87,83.99,296567,0
+RARE.US,D,20200828,000000,84.68,86.2099,83.23,85.69,186228,0
+RARE.US,D,20200831,000000,85.59,87.466,84.91,85.06,350550,0
+RARE.US,D,20200901,000000,85.16,85.16,81.5,82.3,347962,0
+RARE.US,D,20200902,000000,82.08,82.6,78.92,80.86,378377,0
+RARE.US,D,20200903,000000,80.31,80.69,77.24,78.09,411881,0
+RARE.US,D,20200904,000000,78.54,79.37,73.32,75.81,441809,0
+RARE.US,D,20200908,000000,73.7,75.89,72.83,72.98,351442,0
+RARE.US,D,20200909,000000,74.09,76.64,73.82,76.33,395862,0
+RARE.US,D,20200910,000000,76.38,79.25,73.42,74.27,508545,0
+RARE.US,D,20200911,000000,75.29,76.79,73.32,73.83,281132,0
+RARE.US,D,20200914,000000,75.28,78.36,75.28,77.24,545212,0
+RARE.US,D,20200915,000000,78,82.48,77.36,81.23,478497,0
+RARE.US,D,20200916,000000,81.49,83.65,81.13,82.4,440565,0
+RARE.US,D,20200917,000000,81.02,82.69,80.44,82.42,340154,0
+RARE.US,D,20200918,000000,83.73,84.8,80,82.87,701992,0
+RARE.US,D,20200921,000000,81.5,83.84,79.95,80.45,381028,0
+RARE.US,D,20200922,000000,80.53,82.86,77.56,82.81,341511,0
+RARE.US,D,20200923,000000,83.07,85.825,82.39,82.74,334820,0
+RARE.US,D,20200924,000000,82.41,82.91,78.85,80.01,214426,0
+RARE.US,D,20200925,000000,80.03,82.25,79.7231,82.07,257182,0
+RARE.US,D,20200928,000000,82.9,83.21,81.045,82.5,188400,0
+RARE.US,D,20200929,000000,82.73,85.7299,82.3,85.1,297361,0
+RARE.US,D,20200930,000000,85.46,86.71,81.76,82.19,245958,0
+RARE.US,D,20201001,000000,82.5,85.72,82.43,85.71,394925,0
+RARE.US,D,20201002,000000,84.36,87.75,83.35,84.4,386412,0
+RARE.US,D,20201005,000000,84.54,89.67,84.54,89.25,359020,0
+RARE.US,D,20201006,000000,89.83,91.57,88.29,88.89,330870,0
+RARE.US,D,20201007,000000,89.94,94.88,88.91,94.2,374115,0
+RARE.US,D,20201008,000000,94.67,96.58,92.96,94.43,472277,0
+RARE.US,D,20201009,000000,95,96.5,93.15,94.45,232219,0
+RARE.US,D,20201012,000000,94.45,96.48,92.6,95.5,294830,0
+RARE.US,D,20201013,000000,95.28,98.05,93.97,97.4,283086,0
+RARE.US,D,20201014,000000,96.6,99.25,91.3,92.69,325923,0
+RARE.US,D,20201015,000000,88,94.56,87.2726,93.77,325815,0
+RARE.US,D,20201016,000000,92.09,95.9,90.85,91.97,487992,0
+RARE.US,D,20201019,000000,92.56,93.07,90.52,91.15,282575,0
+RARE.US,D,20201020,000000,91.26,92.22,86.8481,90,301787,0
+RARE.US,D,20201021,000000,90.56,91.27,87.65,89.13,197040,0
+RARE.US,D,20201022,000000,89.62,92.63,89.62,91.9,272906,0
+RARE.US,D,20201023,000000,92,94.61,90.57,93.06,248554,0
+RARE.US,D,20201026,000000,92.26,94.8,90.39,91.25,299422,0
+RARE.US,D,20201027,000000,91.09,99.79,90.03,97.44,745349,0
+RARE.US,D,20201028,000000,92.58,100,90.5,95,615393,0
+RARE.US,D,20201029,000000,92.77,97.8,91.95,95,1706637,0
+RARE.US,D,20201030,000000,94.84,102.145,93.84,100.5,1256097,0
+RARE.US,D,20201102,000000,100.01,101.54,91.17,95.53,1517982,0
+RARE.US,D,20201103,000000,95.95,102.77,95.081,102,634651,0
+RARE.US,D,20201104,000000,103.38,114.165,102.9,113.53,757831,0
+RARE.US,D,20201105,000000,113.17,115.8733,112.36,114.41,503255,0
+RARE.US,D,20201106,000000,114.41,115.46,111.22,111.42,329701,0
+RARE.US,D,20201109,000000,115.7,118.8,111.08,113.72,483924,0
+RARE.US,D,20201110,000000,113.87,118,111.25,117.48,386932,0
+RARE.US,D,20201111,000000,118.92,122.51,117.66,120.68,341488,0
+RARE.US,D,20201112,000000,117.62,123.35,111.69,115.48,600078,0
+RARE.US,D,20201113,000000,116.88,118.1575,115.51,117.22,223135,0
+RARE.US,D,20201116,000000,118.15,119.18,115.95,118.67,291878,0
+RARE.US,D,20201117,000000,118.24,119.74,114.4401,119.37,216949,0
+RARE.US,D,20201118,000000,120,120,113.9,114.05,308587,0
+RARE.US,D,20201119,000000,113.09,116.98,111.785,112.82,305356,0
+RARE.US,D,20201120,000000,112.29,114.78,110.205,114.37,266546,0
+RARE.US,D,20201123,000000,115.27,117,113.57,114.69,192685,0
+RARE.US,D,20201124,000000,115.56,119.49,114,118.88,398173,0
+RARE.US,D,20201125,000000,119.65,124.36,118.2597,119.83,377403,0
+RARE.US,D,20201127,000000,120.5,123.07,120.06,122.42,169256,0
+RARE.US,D,20201130,000000,122.56,124.13,117.52,118.54,529435,0
+RARE.US,D,20201201,000000,120.2,121.23,116.3,117.38,320664,0
+RARE.US,D,20201202,000000,116.91,119.13,115.15,117.98,258849,0
+RARE.US,D,20201203,000000,117.95,124.55,117.95,124.14,404090,0
+RARE.US,D,20201204,000000,124.54,129.91,124.165,128.53,409413,0
+RARE.US,D,20201207,000000,127.19,130.06,127.19,129.93,456860,0
+RARE.US,D,20201208,000000,129.87,138.52,129.37,137.68,425435,0
+RARE.US,D,20201209,000000,137.73,142.3,128.03,128.87,474412,0
+RARE.US,D,20201210,000000,127.77,135.53,127.77,134.19,418844,0
+RARE.US,D,20201211,000000,133.65,146.88,132.69,144.94,540884,0
+RARE.US,D,20201214,000000,145.8,158.285,145.8,153.22,930119,0
+RARE.US,D,20201215,000000,154.77,159.29,154.01,158.88,417363,0
+RARE.US,D,20201216,000000,160,164.15,158.45,160.86,374819,0
+RARE.US,D,20201217,000000,162.03,166.96,161.53,164.56,398917,0
+RARE.US,D,20201218,000000,163.64,168.39,162.825,168.04,1329758,0
+RARE.US,D,20201221,000000,163.72,168.03,161.98,167.4,457152,0
+RARE.US,D,20201222,000000,169.18,175.58,166.28,173,529934,0
+RARE.US,D,20201223,000000,174.28,177.965,168.0439,177.39,312979,0
+RARE.US,D,20201224,000000,179.09,179.647,168.7577,172.87,157293,0
+RARE.US,D,20201228,000000,175.11,175.87,169.88,169.89,517886,0
+RARE.US,D,20201229,000000,168.75,171.305,141.96,147.44,1310349,0
+RARE.US,D,20201230,000000,148.5,150.495,138.525,144.37,1103509,0
+RARE.US,D,20201231,000000,144.99,145.725,137.8317,138.43,834193,0
+RARE.US,D,20210104,000000,138.54,138.6672,134.81,136.47,780022,0
+RARE.US,D,20210105,000000,137.31,140.81,133.19,134.99,374225,0
+RARE.US,D,20210106,000000,133.73,138.5,131.84,137.49,554474,0
+RARE.US,D,20210107,000000,138.05,145.6,138.04,145.4,653223,0
+RARE.US,D,20210108,000000,145.45,153.155,145.41,150.59,918481,0
+RARE.US,D,20210111,000000,150.83,152.8,140.4,141.74,664621,0
+RARE.US,D,20210112,000000,141.47,143.44,136.305,137.64,555283,0
+RARE.US,D,20210113,000000,137.5,139.43,133.85,134.71,618472,0
+RARE.US,D,20210114,000000,134.54,140.33,134.23,139.87,365992,0
+RARE.US,D,20210115,000000,139,141.86,136.69,137.97,808528,0
+RARE.US,D,20210119,000000,140.6,141.935,136.22,138.87,473471,0
+RARE.US,D,20210120,000000,138.65,140.61,134.48,135.15,401873,0
+RARE.US,D,20210121,000000,136.62,136.62,131.19,133.09,501155,0
+RARE.US,D,20210122,000000,131.74,140.86,131.74,140.47,415339,0
+RARE.US,D,20210125,000000,140.79,147.4487,138.6733,146.76,460337,0
+RARE.US,D,20210126,000000,147.67,148.49,138.93,139.97,291326,0
+RARE.US,D,20210127,000000,135.88,140.405,130.2192,136.16,453997,0
+RARE.US,D,20210128,000000,138.99,144.2051,137.01,140.6,370953,0
+RARE.US,D,20210129,000000,139.81,144.18,136.3,138.59,286131,0
+RARE.US,D,20210201,000000,140.36,146.8999,139.58,145.63,409111,0
+RARE.US,D,20210202,000000,148.48,153.44,145.65,153.15,315404,0
+RARE.US,D,20210203,000000,153.75,155.6,145.37,150.24,490061,0
+RARE.US,D,20210204,000000,151.38,155.11,149.27,155,282187,0
+RARE.US,D,20210205,000000,157.3,163.13,155.37,162.22,238009,0
+RARE.US,D,20210208,000000,164.41,166.17,158.02,165.84,447813,0
+RARE.US,D,20210209,000000,166.56,171.87,164.83,167.73,253397,0
+RARE.US,D,20210210,000000,169.03,175,160.8,167.22,529812,0
+RARE.US,D,20210211,000000,170.53,171.51,159.64,162.78,285982,0
+RARE.US,D,20210212,000000,155.76,155.76,145.8,150.26,679319,0
+RARE.US,D,20210216,000000,150.34,151.69,144.0601,144.34,480627,0
+RARE.US,D,20210217,000000,143.38,144.89,139.28,143.11,417992,0
+RARE.US,D,20210218,000000,141.6,146.395,140.575,143,421633,0
+RARE.US,D,20210219,000000,143.84,149.97,143.84,148.14,656931,0
+RARE.US,D,20210222,000000,146.27,148.66,143.83,144.69,404234,0
+RARE.US,D,20210223,000000,138,142.6,136.35,140.22,488292,0
+RARE.US,D,20210224,000000,140,144,137.53,142.73,260985,0
+RARE.US,D,20210225,000000,142.55,146.91,136.18,136.25,314017,0
+RARE.US,D,20210226,000000,138.06,142.29,134.53,141.54,433921,0
+RARE.US,D,20210301,000000,142.64,145,139.87,142.47,278606,0
+RARE.US,D,20210302,000000,138.16,144.76,138.16,139.93,369167,0
+RARE.US,D,20210303,000000,129.83,133.51,125.275,125.3,703211,0
+RARE.US,D,20210304,000000,125.3,126.145,116.44,118.63,467468,0
+RARE.US,D,20210305,000000,120.84,120.84,110.66,118.5,525045,0
+RARE.US,D,20210308,000000,118.6,121.715,113.53,115,415761,0
+RARE.US,D,20210309,000000,119.56,128.12,119.56,124.22,495783,0
+RARE.US,D,20210310,000000,127.63,128.07,119.51,119.96,371881,0
+RARE.US,D,20210311,000000,123.78,127.13,119.81,126.85,369778,0
+RARE.US,D,20210312,000000,124.55,127.17,123,126.95,199490,0
+RARE.US,D,20210315,000000,125.64,129.83,123.89,129.27,204164,0
+RARE.US,D,20210316,000000,131.14,133.82,125,129.26,645442,0
+RARE.US,D,20210317,000000,127.26,130.68,124.86,128.88,357540,0
+RARE.US,D,20210318,000000,126.78,127.275,119.13,119.99,343796,0
+RARE.US,D,20210319,000000,119.45,126.46,117.18,124.73,947064,0
+RARE.US,D,20210322,000000,125.36,126.27,122.05,123.57,259093,0
+RARE.US,D,20210323,000000,121.03,123.5599,116.76,117,377975,0
+RARE.US,D,20210324,000000,119.42,119.48,110.73,110.95,401672,0
+RARE.US,D,20210325,000000,110.14,111.7,102.9001,110.82,794644,0
+RARE.US,D,20210326,000000,111.36,111.78,103.91,108.64,437713,0
+RARE.US,D,20210329,000000,108.25,109.68,104.66,106.9,325791,0
+RARE.US,D,20210330,000000,107.1,115.14,105.01,112.06,546988,0
+RARE.US,D,20210331,000000,112.55,116.69,110.82,113.86,764436,0
+RARE.US,D,20210401,000000,115.55,115.93,111.47,113.2,410162,0
+RARE.US,D,20210405,000000,114.82,120,111.66,113.42,245125,0
+RARE.US,D,20210406,000000,113.12,115.4,108.6,109.19,703657,0
+RARE.US,D,20210407,000000,108.74,111.11,104.72,105.27,283616,0
+RARE.US,D,20210408,000000,107.23,108.21,103.08,106.55,488297,0
+RARE.US,D,20210409,000000,105.91,105.91,101.15,103.48,325403,0
+RARE.US,D,20210412,000000,103.76,103.83,99.61,100.53,556049,0
+RARE.US,D,20210413,000000,102.47,107.14,101.44,106.59,456572,0
+RARE.US,D,20210414,000000,107.74,111.675,107.24,107.97,251681,0
+RARE.US,D,20210415,000000,108.88,110.62,107.33,109.58,208910,0
+RARE.US,D,20210416,000000,110.73,110.73,107.66,108.72,378406,0
+RARE.US,D,20210419,000000,106.67,109.07,103.86,105.39,327589,0
+RARE.US,D,20210420,000000,104.28,108.565,102.115,104.99,382388,0
+RARE.US,D,20210421,000000,104.63,109.37,103.63,109.14,219285,0
+RARE.US,D,20210422,000000,109.57,111.91,106.33,108.87,371629,0
+RARE.US,D,20210423,000000,110.1,110.84,106.98,109.87,275742,0
+RARE.US,D,20210426,000000,110.63,115,109.56,114.87,259093,0
+RARE.US,D,20210427,000000,115.07,116.145,112.11,113.36,585761,0
+RARE.US,D,20210428,000000,112.24,116.455,110.59,114.85,247710,0
+RARE.US,D,20210429,000000,116.05,116.84,111.56,113.51,223427,0
+RARE.US,D,20210430,000000,111.92,115.395,110.63,111.64,304929,0
+RARE.US,D,20210503,000000,111.96,113.63,106.14,106.51,323383,0
+RARE.US,D,20210504,000000,105.68,107.06,100.925,101.85,890366,0
+RARE.US,D,20210505,000000,101.86,109.7,101.51,106.01,392048,0
+RARE.US,D,20210506,000000,115.43,119.54,110.86,115.71,864598,0
+RARE.US,D,20210507,000000,113.67,117.5,112.045,114.53,664271,0
+RARE.US,D,20210510,000000,112.42,112.42,108.07,109.25,742723,0
+RARE.US,D,20210511,000000,104.06,110.72,103.15,108.48,660603,0
+RARE.US,D,20210512,000000,106.22,108.97,104.69,106.4,446185,0
+RARE.US,D,20210513,000000,108.72,109.55,102.29,106.71,306365,0
+RARE.US,D,20210514,000000,108.19,111.85,106.76,110.88,281323,0
+RARE.US,D,20210517,000000,110.6,113.02,108.5,110.29,373361,0
+RARE.US,D,20210518,000000,110.12,115.25,108.92,111.43,628715,0
+RARE.US,D,20210519,000000,109.68,112.78,107.71,108.62,232244,0
+RARE.US,D,20210520,000000,109.33,114.98,108.94,111.84,316407,0
+RARE.US,D,20210521,000000,113.41,113.41,107.21,107.34,438809,0
+RARE.US,D,20210524,000000,108.24,109.1888,105.36,105.59,348438,0
+RARE.US,D,20210525,000000,105.91,107.785,103.31,103.83,527270,0
+RARE.US,D,20210526,000000,105.1,105.1,102.11,102.9,362272,0
+RARE.US,D,20210527,000000,103.69,104.52,101.41,103.54,615526,0
+RARE.US,D,20210528,000000,104.22,105.99,100.95,101.71,250104,0
+RARE.US,D,20210601,000000,101.65,101.65,99.06,99.83,372453,0
+RARE.US,D,20210602,000000,100.22,101.51,96.52,97.7,367256,0
+RARE.US,D,20210603,000000,96.51,98.9,94.12,94.37,284584,0
+RARE.US,D,20210604,000000,94.32,95.02,92.045,92.19,444255,0
+RARE.US,D,20210607,000000,92.09,98.82,91.93,95.49,1042754,0
+RARE.US,D,20210608,000000,96.92,97.6168,92.595,93.45,319697,0
+RARE.US,D,20210609,000000,94.13,95.93,92.88,94.38,383406,0
+RARE.US,D,20210610,000000,94.57,102.98,94.57,99.36,1179298,0
+RARE.US,D,20210611,000000,100.21,102.21,98.76,101.71,676597,0
+RARE.US,D,20210614,000000,103.85,105.506,101.44,102.88,593348,0
+RARE.US,D,20210615,000000,102.3,102.34,98.48,100.04,501018,0
+RARE.US,D,20210616,000000,99.52,99.93,95.76,97.78,336756,0
+RARE.US,D,20210617,000000,96.97,97.2,93.61,95.98,653179,0
+RARE.US,D,20210618,000000,94.52,95.42,92.91,94.92,813514,0
+RARE.US,D,20210621,000000,94.96,96.77,93.56,95.49,993471,0
+RARE.US,D,20210622,000000,94.95,96.23,92.205,94.77,519637,0
+RARE.US,D,20210623,000000,94.63,95.79,92.62,93.72,489854,0
+RARE.US,D,20210624,000000,94.54,95.53,92.29,93.2,622738,0
+RARE.US,D,20210625,000000,94.04,94.85,92.58,93.83,8056823,0
+RARE.US,D,20210628,000000,95.112,99.94,94.5957,96.4,658182,0
+RARE.US,D,20210629,000000,102.43,102.43,95.285,96.29,567695,0
+RARE.US,D,20210630,000000,96.4,97.79,94.335,95.35,550981,0
+RARE.US,D,20210701,000000,95.1,95.87,92.43,94.11,663733,0
+RARE.US,D,20210702,000000,94.27,94.85,92.31,94.21,313630,0
+RARE.US,D,20210706,000000,94.0807,95.39,91,91.42,723294,0
+RARE.US,D,20210707,000000,91.53,92.44,87.66,89.63,419503,0
+RARE.US,D,20210708,000000,88.14,93.32,88.12,92.9,578182,0
+RARE.US,D,20210709,000000,93.22,93.28,90.935,91.34,343656,0
+RARE.US,D,20210712,000000,92.11,92.787,90.21,91.38,465821,0
+RARE.US,D,20210713,000000,91.23,93.29,87.5,87.57,409026,0
+RARE.US,D,20210714,000000,87.96,88.8989,84.33,84.74,456721,0
+RARE.US,D,20210715,000000,84.32,85.52,82.61,84.75,364112,0
+RARE.US,D,20210716,000000,85.5,85.735,82.935,85.33,896682,0
+RARE.US,D,20210719,000000,84.03,86.65,83.46,84.26,338703,0
+RARE.US,D,20210720,000000,84.25,86.6,83.76,86.55,516821,0
+RARE.US,D,20210721,000000,86.43,86.43,84.12,84.91,303946,0
+RARE.US,D,20210722,000000,84.09,84.69,82.5,83.55,312440,0
+RARE.US,D,20210723,000000,83.91,83.91,81.61,82.72,322521,0
+RARE.US,D,20210726,000000,82.41,82.46,79.24,79.36,345337,0
+RARE.US,D,20210727,000000,78.91,79.7,76.795,79.29,237414,0
+RARE.US,D,20210728,000000,79.55,81.88,79.54,81.3,334664,0
+RARE.US,D,20210729,000000,81.12,83.23,80.24,80.35,296152,0
+RARE.US,D,20210730,000000,79.98,81.77,79.76,79.83,372030,0
+RARE.US,D,20210802,000000,79.96,82.04,79.85,80.84,507830,0
+RARE.US,D,20210803,000000,80.665,83.78,76.775,83.77,766770,0
+RARE.US,D,20210804,000000,83.85,88.23,81.02,85.45,727816,0
+RARE.US,D,20210805,000000,85.4,90.67,84.11,90.31,561460,0
+RARE.US,D,20210806,000000,90,90.465,87.68,88.5,618228,0
+RARE.US,D,20210809,000000,88.82,90.52,87.88,89.99,314025,0
+RARE.US,D,20210810,000000,91.02,92.33,89.445,91.83,484101,0
+RARE.US,D,20210811,000000,91.68,93.07,90.53,92.74,524054,0
+RARE.US,D,20210812,000000,92.55,93.17,89.48,92.71,769747,0
+RARE.US,D,20210813,000000,93.27,93.95,91.16,92.74,412239,0
+RARE.US,D,20210816,000000,92.56,92.71,87.86,88,521356,0
+RARE.US,D,20210817,000000,86.28,89.24,85.02,88.7,514979,0
+RARE.US,D,20210818,000000,88.84,91.98,81.67,81.96,438065,0
+RARE.US,D,20210819,000000,79.79,81.47,77.53,77.92,405589,0
+RARE.US,D,20210820,000000,78.03,80.51,77.36,80.16,276092,0
+RARE.US,D,20210823,000000,81.36,84.79,80.6801,84.65,362778,0
+RARE.US,D,20210824,000000,85.08,88.23,83.79,87.38,228054,0
+RARE.US,D,20210825,000000,87.38,90.42,86.88,90.14,240429,0
+RARE.US,D,20210826,000000,90.22,92.645,89.25,89.98,322519,0
+RARE.US,D,20210827,000000,90.18,95.07,90.18,93.95,366396,0
+RARE.US,D,20210830,000000,94.62,96.77,93.685,95.79,454805,0
+RARE.US,D,20210831,000000,96.04,97.97,95.94,96.29,429964,0
+RARE.US,D,20210901,000000,96.7,100.17,96.25,99.65,399137,0
+RARE.US,D,20210902,000000,99.82,101.63,99.6561,101.47,320084,0
+RARE.US,D,20210903,000000,101.13,103.33,100.78,102.4,325649,0
+RARE.US,D,20210907,000000,102.34,104.38,99.42,101.98,337188,0
+RARE.US,D,20210908,000000,100.65,102.57,100,102.3,262751,0
+RARE.US,D,20210909,000000,101.71,104.31,101.06,101.24,366658,0
+RARE.US,D,20210910,000000,101.47,102.69,99.98,101.69,322721,0
+RARE.US,D,20210913,000000,102.81,103.14,100.165,100.47,516867,0
+RARE.US,D,20210914,000000,100.22,100.65,94.85,95.15,498759,0
+RARE.US,D,20210915,000000,95.2,99.47,94.37,97,383191,0
+RARE.US,D,20210916,000000,96.49,97.16,94.52,96.23,363396,0
+RARE.US,D,20210917,000000,97,98.31,95.54,98.27,467346,0
+RARE.US,D,20210920,000000,95.85,99.79,95.71,96.44,400088,0
+RARE.US,D,20210921,000000,96.93,98.22,95.97,96.06,302266,0
+RARE.US,D,20210922,000000,96.2,97.24,94.82,96.49,335133,0
+RARE.US,D,20210923,000000,96.63,98.425,96.38,97.5,403015,0
+RARE.US,D,20210924,000000,96.67,97.28,94.97,95.11,232860,0
+RARE.US,D,20210927,000000,95.04,95.365,87.63,88.66,717210,0
+RARE.US,D,20210928,000000,87.49,89.71,86.68,87,492872,0
+RARE.US,D,20210929,000000,87.46,88.51,86.03,86.12,504915,0
+RARE.US,D,20210930,000000,87.42,91.1,86.93,90.19,290393,0
+RARE.US,D,20211001,000000,89.72,89.72,86.455,87.8,399145,0
+RARE.US,D,20211004,000000,86.81,86.81,84.54,84.98,180833,0
+RARE.US,D,20211005,000000,85.08,87.21,84.92,87.12,194424,0
+RARE.US,D,20211006,000000,86.67,87.95,85.41,86.49,366272,0
+RARE.US,D,20211007,000000,85.945,88.41,85.23,85.45,327201,0
+RARE.US,D,20211008,000000,85.42,85.42,81.45,81.64,350073,0
+RARE.US,D,20211011,000000,81.47,82.76,80.38,80.99,520463,0
+RARE.US,D,20211012,000000,81.69,84.37,81.05,82.79,531282,0
+RARE.US,D,20211013,000000,82.79,84.04,80.87,81.08,332007,0
+RARE.US,D,20211014,000000,81.81,82.205,80.71,81,521785,0
+RARE.US,D,20211015,000000,81.14,82.66,79.68,80,359439,0
+RARE.US,D,20211018,000000,78.88,79.09,77.76,78.02,354663,0
+RARE.US,D,20211019,000000,78.15,79.71,77.79,78.04,221744,0
+RARE.US,D,20211020,000000,78.44,79.18,76.8,76.96,847760,0
+RARE.US,D,20211021,000000,77.45,80.01,77.37,78.4,527165,0
+RARE.US,D,20211022,000000,78.62,78.62,75.83,78.22,361849,0
+RARE.US,D,20211025,000000,78.08,80.52,77.945,79.69,406805,0
+RARE.US,D,20211026,000000,80.65,81.65,79,80.5,476482,0
+RARE.US,D,20211027,000000,80.12,81.96,79.345,81.65,296390,0
+RARE.US,D,20211028,000000,81.59,84.97,81.11,84.77,417503,0
+RARE.US,D,20211029,000000,84.62,85.87,82.72,83.92,367224,0
+RARE.US,D,20211101,000000,83.58,86.2,82.88,85.98,265349,0
+RARE.US,D,20211102,000000,86.16,86.97,83.905,84.83,292760,0
+RARE.US,D,20211103,000000,87.11,89.56,82.75,86,779751,0
+RARE.US,D,20211104,000000,85.75,87.045,84.36,85.74,549418,0
+RARE.US,D,20211105,000000,85.31,86.92,83.095,83.34,277483,0
+RARE.US,D,20211108,000000,83.36,86.08,82.29,82.6,536515,0
+RARE.US,D,20211109,000000,82.99,83.09,80.77,80.92,264299,0
+RARE.US,D,20211110,000000,80.22,82.3229,79.1,80.14,290740,0
+RARE.US,D,20211111,000000,80.37,82.03,79.6,81.86,268592,0
+RARE.US,D,20211112,000000,81.68,82.065,79.71,80.53,186381,0
+RARE.US,D,20211115,000000,80.85,81.925,78.89,80.54,256273,0
+RARE.US,D,20211116,000000,80.41,81.23,78.86,79.1,261641,0
+RARE.US,D,20211117,000000,78.98,79.79,76.9086,77.49,337525,0
+RARE.US,D,20211118,000000,77.61,78.9,75.71,77.39,570544,0
+RARE.US,D,20211119,000000,77.51,79.45,77.145,79.32,306234,0
+RARE.US,D,20211122,000000,79.95,80.4,76.57,77.62,390895,0
+RARE.US,D,20211123,000000,77.42,78.31,74.11,77,480089,0
+RARE.US,D,20211124,000000,76.51,78.39,75.135,77.58,326956,0
+RARE.US,D,20211126,000000,76.74,77.5438,75.325,76.49,226696,0
+RARE.US,D,20211129,000000,78.645,78.69,73.43,73.71,364881,0
+RARE.US,D,20211130,000000,73.66,76.15,72.89,75.23,525763,0
+RARE.US,D,20211201,000000,75.42,77.76,75.2,76.16,1367233,0
+RARE.US,D,20211202,000000,75.69,79.64,75.59,79.12,495756,0
+RARE.US,D,20211203,000000,79.25,79.68,75.77,76.01,822707,0
+RARE.US,D,20211206,000000,75.3,79.12,75.3,78.89,343456,0
+RARE.US,D,20211207,000000,79.82,85.395,79.82,84.44,703103,0
+RARE.US,D,20211208,000000,84.66,85.03,80.99,81.01,300948,0
+RARE.US,D,20211209,000000,80.52,81.31,78.26,78.49,407905,0
+RARE.US,D,20211210,000000,78.82,80.22,77.3,77.9,297972,0
+RARE.US,D,20211213,000000,77.9,80.32,77.31,79.63,411158,0
+RARE.US,D,20211214,000000,78.59,82.8,78.3,81.75,298311,0
+RARE.US,D,20211215,000000,81.75,84.04,79.595,83.05,388692,0
+RARE.US,D,20211216,000000,83.01,84.06,79,79.86,336371,0
+RARE.US,D,20211217,000000,78.79,86.44,77.87,84.85,1016538,0
+RARE.US,D,20211220,000000,84.48,88.05,83.58,87.5,671754,0
+RARE.US,D,20211221,000000,87.6,88.22,85.75,87.86,376210,0
+RARE.US,D,20211222,000000,87.51,87.51,84.5,85.67,399653,0
+RARE.US,D,20211223,000000,85.69,86.13,84.485,84.74,295929,0
+RARE.US,D,20211227,000000,84.09,85.64,83.59,83.68,303662,0
+RARE.US,D,20211228,000000,83.24,86.39,80.869,83.05,197046,0
+RARE.US,D,20211229,000000,82.81,82.81,80.66,82.72,221767,0
+RARE.US,D,20211230,000000,82.83,86.18,82.83,84.25,231708,0
+RARE.US,D,20211231,000000,83.99,85.87,83.64,84.09,221891,0
+RARE.US,D,20220103,000000,84.08,85.68,81.88,84.4,237115,0
+RARE.US,D,20220104,000000,84.09,84.88,80.24,83.19,310003,0
+RARE.US,D,20220105,000000,83.92,88.12,82.735,83.56,689292,0
+RARE.US,D,20220106,000000,82.69,84.4,79.37,79.39,397641,0
+RARE.US,D,20220107,000000,79.85,79.85,73.66,73.79,636838,0
+RARE.US,D,20220110,000000,71.86,73.32,69.09,73.1,781414,0
+RARE.US,D,20220111,000000,73.34,74.08,71.22,72.76,362179,0
+RARE.US,D,20220112,000000,72.63,73.82,69.83,71.21,354316,0
+RARE.US,D,20220113,000000,71.55,71.88,69.345,69.89,434568,0
+RARE.US,D,20220114,000000,69.34,72.095,68.2,72.05,416468,0
+RARE.US,D,20220118,000000,70.73,70.84,67.63,67.67,349894,0
+RARE.US,D,20220119,000000,67.93,69.54,66.335,66.75,286524,0
+RARE.US,D,20220120,000000,67.91,71.0225,67.91,68.97,397135,0
+RARE.US,D,20220121,000000,68.42,70.5086,67.02,67.17,350297,0
+RARE.US,D,20220124,000000,65.72,68.19,63.375,67.96,463197,0
+RARE.US,D,20220125,000000,67.01,70.83,65.97,69.07,336200,0
+RARE.US,D,20220126,000000,69.75,72.79,67.61,68.11,345435,0
+RARE.US,D,20220127,000000,68.49,69.36,64.28,64.33,413398,0
+RARE.US,D,20220128,000000,64.53,66.19,62.37,66,414416,0
+RARE.US,D,20220131,000000,66.3,70.14,66.01,69.93,514832,0
+RARE.US,D,20220201,000000,70.16,72.04,68.89,72.04,407603,0
+RARE.US,D,20220202,000000,71.95,73,69.435,69.91,315252,0
+RARE.US,D,20220203,000000,68.39,71.03,67.47,67.61,359098,0
+RARE.US,D,20220204,000000,67.37,69.91,66.8501,68.62,373561,0
+RARE.US,D,20220207,000000,68.62,71.12,67.92,69.79,247219,0
+RARE.US,D,20220208,000000,69.13,70.02,67.75,69.07,337075,0
+RARE.US,D,20220209,000000,70.16,74.75,68.9,74.75,382993,0
+RARE.US,D,20220210,000000,74.12,75.98,70.15,71.4,533733,0
+RARE.US,D,20220211,000000,78.57,79.72,72.31,72.91,989793,0
+RARE.US,D,20220214,000000,71.94,73.1,70.67,71.25,753478,0
+RARE.US,D,20220215,000000,72.72,74.76,71.255,73.55,744854,0
+RARE.US,D,20220216,000000,72.28,74.03,70.56,71.17,509340,0
+RARE.US,D,20220217,000000,70.55,70.73,66.4044,67.23,509752,0
+RARE.US,D,20220218,000000,67.61,68,65.73,66.71,277916,0
+RARE.US,D,20220222,000000,66.1,68.01,66.1,66.92,162244,0
+RARE.US,D,20220223,000000,67.54,68.2765,64.65,64.79,296231,0
+RARE.US,D,20220224,000000,63.33,68.06,63.235,67.82,296266,0
+RARE.US,D,20220225,000000,68.15,68.15,65.915,67.45,355319,0
+RARE.US,D,20220228,000000,67.07,68.73,65.84,67.32,725725,0
+RARE.US,D,20220301,000000,67.04,68.82,66.5,67.37,253778,0
+RARE.US,D,20220302,000000,66.62,68.7,66.62,67.42,437174,0
+RARE.US,D,20220303,000000,64.55,65.99,62.13,64.08,668515,0
+RARE.US,D,20220304,000000,63.07,64.88,62.4,62.78,252521,0
+RARE.US,D,20220307,000000,62.86,64.67,62.765,63,257684,0
+RARE.US,D,20220308,000000,63.09,68.01,62.33,66.85,319849,0
+RARE.US,D,20220309,000000,67.74,69.74,67.38,67.66,461411,0
+RARE.US,D,20220310,000000,67.05,67.74,66.12,67.52,243720,0
+RARE.US,D,20220311,000000,67.7,68.82,65.29,65.41,282078,0
+RARE.US,D,20220314,000000,65.26,68.51,61.205,62.2,464307,0
+RARE.US,D,20220315,000000,62.82,63.69,61.96,63.69,203605,0
+RARE.US,D,20220316,000000,66.51,67.99,65.01,67.76,489968,0
+RARE.US,D,20220317,000000,67.8,69.24,67.48,68.86,518211,0
+RARE.US,D,20220318,000000,68.28,69.92,67.97,69.78,681792,0
+RARE.US,D,20220321,000000,68.89,70,66.19,68.78,269815,0
+RARE.US,D,20220322,000000,68.58,71.5,68.58,70.78,443445,0
+RARE.US,D,20220323,000000,70.54,70.77,67.14,68.77,421819,0
+RARE.US,D,20220324,000000,69.51,69.74,68.11,69.12,207731,0
+RARE.US,D,20220325,000000,69.29,69.35,67.69,68.87,239070,0
+RARE.US,D,20220328,000000,69.1,69.81,66.36,67.97,228009,0
+RARE.US,D,20220329,000000,68.67,71.56,68.67,71.49,543105,0
+RARE.US,D,20220330,000000,71.29,73.62,70.045,71.36,403016,0
+RARE.US,D,20220331,000000,71.44,73.3,71.11,72.62,425105,0
+RARE.US,D,20220401,000000,72.64,77.49,72.47,77.37,618572,0
+RARE.US,D,20220404,000000,78.02,79.945,77.18,78.15,529107,0
+RARE.US,D,20220405,000000,78.38,81,76.785,80.7,622156,0
+RARE.US,D,20220406,000000,79.52,84.0248,79.14,82.85,574615,0
+RARE.US,D,20220407,000000,82.27,84,81.75,82.16,501112,0
+RARE.US,D,20220408,000000,82.05,83.5494,80.86,81.89,462860,0
+RARE.US,D,20220411,000000,80.85,80.86,77.2878,79.27,562046,0
+RARE.US,D,20220412,000000,80.23,82.25,79.78,80.84,453844,0
+RARE.US,D,20220413,000000,80.89,84.69,80.5,84.58,441533,0
+RARE.US,D,20220414,000000,84.71,85.53,83.385,85.4,611638,0
+RARE.US,D,20220418,000000,84.55,84.56,78.19,78.44,812582,0
+RARE.US,D,20220419,000000,78.25,80.395,77.8,78.1,398078,0
+RARE.US,D,20220420,000000,78.67,79.57,76.21,78.72,341286,0
+RARE.US,D,20220421,000000,79.39,79.98,74.86,75.22,402469,0
+RARE.US,D,20220422,000000,74.84,77.08,73.78,75.06,266187,0
+RARE.US,D,20220425,000000,75.19,76.39,74.23,75.66,253031,0
+RARE.US,D,20220426,000000,74.95,76.08,70.74,70.74,357442,0
+RARE.US,D,20220427,000000,70.74,71.525,69.285,70.98,427430,0
+RARE.US,D,20220428,000000,72.12,72.24,67.345,71.17,673351,0
+RARE.US,D,20220429,000000,70.99,72.37,70.38,70.69,416952,0
+RARE.US,D,20220502,000000,70.33,72.35,69.21,72.29,364500,0
+RARE.US,D,20220503,000000,72.15,73.39,71,71.47,179251,0
+RARE.US,D,20220504,000000,71.8,71.8,67.97,70.93,360405,0
+RARE.US,D,20220505,000000,69.76,70.66,65,66.43,405406,0
+RARE.US,D,20220506,000000,63.5,66.98,56.5875,57.54,966353,0
+RARE.US,D,20220509,000000,55.88,56.7,50.981,51.8,723496,0
+RARE.US,D,20220510,000000,54.43,57.05,51.95,53.56,565912,0
+RARE.US,D,20220511,000000,52.41,54.71,50.29,50.88,524129,0
+RARE.US,D,20220512,000000,50.07,52.05,49.24,50.42,1054945,0
+RARE.US,D,20220513,000000,51.01,53.17,51.01,51.47,1269943,0
+RARE.US,D,20220516,000000,51.36,55.8299,50.86,55.26,781953,0
+RARE.US,D,20220517,000000,56.28,56.84,53.56,54.35,521310,0
+RARE.US,D,20220518,000000,52.64,54.16,47.69,47.7,946780,0
+RARE.US,D,20220519,000000,47.31,48.34,46.14,47,919800,0
+RARE.US,D,20220520,000000,47.81,49.13,46.02,48.55,1018863,0
+RARE.US,D,20220523,000000,48.9,50.26,47.1,47.94,433461,0
+RARE.US,D,20220524,000000,47.43,47.85,45.52,45.8,443770,0
+RARE.US,D,20220525,000000,45.57,46.7,45.2,45.92,462996,0
+RARE.US,D,20220526,000000,46.1,46.96,45.58,45.84,966222,0
+RARE.US,D,20220527,000000,45.85,48.68,45.3,48.64,494529,0
+RARE.US,D,20220531,000000,48.42,48.75,45.94,46.9,587585,0
+RARE.US,D,20220601,000000,47.27,48.09,45.41,46.14,560947,0
+RARE.US,D,20220602,000000,46.04,50.34,45.7,49.96,599229,0
+RARE.US,D,20220603,000000,49.55,51.77,49.08,51.41,602641,0
+RARE.US,D,20220606,000000,52.03,52.585,48.83,49.26,570287,0
+RARE.US,D,20220607,000000,48.92,53.24,48.795,53.23,402301,0
+RARE.US,D,20220608,000000,52.8,55.18,52.47,54.39,469273,0
+RARE.US,D,20220609,000000,53.51,53.79,50.95,51.09,375194,0
+RARE.US,D,20220610,000000,50.22,50.345,48.97,49.88,350709,0
+RARE.US,D,20220613,000000,48.09,48.785,46.305,47.68,602273,0
+RARE.US,D,20220614,000000,48.1,48.28,46.52,47.41,478719,0
+RARE.US,D,20220615,000000,47.59,51.33,47.14,50.71,738107,0
+RARE.US,D,20220616,000000,49.43,50.105,48.12,50.02,441638,0
+RARE.US,D,20220617,000000,50.16,55.09,50.16,53.29,1418656,0
+RARE.US,D,20220621,000000,53.98,56.54,53.45,55.57,672488,0
+RARE.US,D,20220622,000000,54.78,58,54.12,56.12,390940,0
+RARE.US,D,20220623,000000,56.1,60.09,56.08,59.99,396214,0
+RARE.US,D,20220624,000000,60.69,60.69,57.19,60.57,653293,0
+RARE.US,D,20220627,000000,60.77,61.705,58.62,61.18,491254,0
+RARE.US,D,20220628,000000,61.48,61.95,58.49,58.73,369782,0
+RARE.US,D,20220629,000000,58.46,60.28,57.45,60.24,306633,0
+RARE.US,D,20220630,000000,59.41,60.24,58.14,59.66,656585,0
+RARE.US,D,20220701,000000,59.84,63.28,58.645,62.65,455255,0
+RARE.US,D,20220705,000000,61.95,64.605,61.36,63.8,553141,0
+RARE.US,D,20220706,000000,63.73,66.06,63.04,63.38,636231,0
+RARE.US,D,20220707,000000,62.97,64.77,62.91,63.83,552878,0
+RARE.US,D,20220708,000000,63.14,66.34,62.97,66.14,447949,0
+RARE.US,D,20220711,000000,65.77,67.37,65,65.87,661234,0
+RARE.US,D,20220712,000000,65.93,66.21,63.1,65.86,477389,0
+RARE.US,D,20220713,000000,64.39,68.68,62.94,65.83,341697,0
+RARE.US,D,20220714,000000,66.01,67.16,64.57,64.57,504764,0
+RARE.US,D,20220715,000000,64.57,66.74,63.6,64.75,562835,0
+RARE.US,D,20220718,000000,64.91,66.29,60.93,61.02,505814,0
+RARE.US,D,20220719,000000,55.96,55.96,49.1,52.89,4753977,0
+RARE.US,D,20220720,000000,52.37,55,52.061,54.73,1203108,0
+RARE.US,D,20220721,000000,55.12,55.29,53.98,54.22,818892,0
+RARE.US,D,20220722,000000,54.49,54.87,51.4,51.49,792481,0
+RARE.US,D,20220725,000000,51.17,52.005,50.09,50.93,557498,0
+RARE.US,D,20220726,000000,50.85,51.24,49.3,50.16,932814,0
+RARE.US,D,20220727,000000,50.3,50.95,49.675,50.81,646598,0
+RARE.US,D,20220728,000000,51.28,52.93,49.97,51.88,502364,0
+RARE.US,D,20220729,000000,51.5,54.64,51.38,53.28,862105,0
+RARE.US,D,20220801,000000,51.75,52.425,49.8,50.63,849461,0
+RARE.US,D,20220802,000000,50.56,52.14,50.48,51.28,406648,0
+RARE.US,D,20220803,000000,51.81,55.275,51.81,53.6,364113,0
+RARE.US,D,20220804,000000,54.27,55.97,54.13,55.77,462356,0
+RARE.US,D,20220805,000000,54.5,56.42,54.29,55.6,677727,0
+RARE.US,D,20220808,000000,55.42,56.13,51.25,52.63,845611,0
+RARE.US,D,20220809,000000,52,52.35,50.36,51.37,622294,0
+RARE.US,D,20220810,000000,52.35,52.58,51.02,52.16,578789,0
+RARE.US,D,20220811,000000,52.07,52.82,50.59,51.25,744447,0
+RARE.US,D,20220812,000000,51.56,52.36,50.985,51.57,595816,0
+RARE.US,D,20220815,000000,51.44,51.7,49.73,51.2,1206020,0
+RARE.US,D,20220816,000000,50.98,50.98,49,49.31,1028055,0
+RARE.US,D,20220817,000000,48.77,49.3,47.17,47.25,759612,0
+RARE.US,D,20220818,000000,47.01,48.67,46.33,48.67,1505278,0
+RARE.US,D,20220819,000000,48.61,49.08,47.56,49.03,430394,0
+RARE.US,D,20220822,000000,48.53,50.69,47.93,48.15,522709,0
+RARE.US,D,20220823,000000,48.38,48.88,47.34,48.69,411070,0
+RARE.US,D,20220824,000000,48.88,53.57,48.88,52.08,891691,0
+RARE.US,D,20220825,000000,52.28,53.36,51.105,51.46,580120,0
+RARE.US,D,20220826,000000,51.6,51.88,49.325,49.5,511200,0
+RARE.US,D,20220829,000000,48.67,50.125,48.67,49.11,577677,0
+RARE.US,D,20220830,000000,49.96,50.27,48.323,49.12,656673,0
+RARE.US,D,20220831,000000,49.7,50.295,47.07,47.69,842594,0
+RARE.US,D,20220901,000000,47.69,48.48,46.76,48.47,516807,0
+RARE.US,D,20220902,000000,49.22,49.97,47.52,47.75,368499,0
+RARE.US,D,20220906,000000,47.65,47.865,46.5901,47,420074,0
+RARE.US,D,20220907,000000,46.96,47.8,46.26,47,926886,0
+RARE.US,D,20220908,000000,46.83,48.2,46.8,47.73,505420,0
+RARE.US,D,20220909,000000,47.94,49.25,47.42,49.24,693686,0
+RARE.US,D,20220912,000000,49.47,49.98,48.37,48.78,366389,0
+RARE.US,D,20220913,000000,47.63,47.75,45.55,45.81,703098,0
+RARE.US,D,20220914,000000,45.92,46.44,44.755,45.27,615374,0
+RARE.US,D,20220915,000000,45.1,47.53,45.1,47.28,685958,0
+RARE.US,D,20220916,000000,46.78,46.825,45.5,46.03,1055063,0
+RARE.US,D,20220919,000000,45.84,46.47,44.97,45.79,502118,0
+RARE.US,D,20220920,000000,45.42,46.41,44.88,45.31,344372,0
+RARE.US,D,20220921,000000,45.36,45.94,44.018,44.08,454186,0
+RARE.US,D,20220922,000000,43.76,43.91,42.69,43.14,419830,0
+RARE.US,D,20220923,000000,42.73,43.245,40.84,41.5,555717,0
+RARE.US,D,20220926,000000,41.39,42.3,39.75,39.96,586663,0
+RARE.US,D,20220927,000000,40.62,42.07,39.98,40.29,657506,0
+RARE.US,D,20220928,000000,41.24,41.64,40.56,41.27,732630,0
+RARE.US,D,20220929,000000,40.9,41.07,39.55,40.55,519513,0
+RARE.US,D,20220930,000000,40.66,43,40.66,41.41,902961,0
+RARE.US,D,20221003,000000,42.17,42.28,40.89,41.93,805165,0
+RARE.US,D,20221004,000000,42.79,43.38,42.08,42.66,899537,0
+RARE.US,D,20221005,000000,42.2,42.39,40.53,40.54,814672,0
+RARE.US,D,20221006,000000,40.23,40.64,39.82,39.94,1351715,0
+RARE.US,D,20221007,000000,39.15,39.8,37.625,37.93,1030039,0
+RARE.US,D,20221010,000000,37.72,38.505,37.0396,37.19,1041157,0
+RARE.US,D,20221011,000000,37.06,39.02,36.86,37.46,1249107,0
+RARE.US,D,20221012,000000,37.68,38.79,36.91,38.47,589980,0
+RARE.US,D,20221013,000000,38.22,40.13,38.045,39.65,941923,0
+RARE.US,D,20221014,000000,40.16,40.72,37,37.06,953793,0
+RARE.US,D,20221017,000000,37.47,38.53,36.7,38.3,726292,0
+RARE.US,D,20221018,000000,38.86,40.4,38.65,39.45,706681,0
+RARE.US,D,20221019,000000,38.87,39.33,37.85,37.98,917808,0
+RARE.US,D,20221020,000000,38.1,39.055,37.28,37.81,663822,0
+RARE.US,D,20221021,000000,37.75,38.72,37.11,38.49,1618873,0
+RARE.US,D,20221024,000000,38.52,38.52,36.67,37.14,599252,0
+RARE.US,D,20221025,000000,37.48,39.65,37.48,39.39,607404,0
+RARE.US,D,20221026,000000,39.35,41.31,39.105,39.97,537625,0
+RARE.US,D,20221027,000000,40.41,40.68,39.01,39.33,493400,0
+RARE.US,D,20221028,000000,39.33,40.96,38.58,40.76,406222,0
+RARE.US,D,20221031,000000,40.41,41.47,40.36,40.46,577013,0
+RARE.US,D,20221101,000000,40.95,42.07,40.28,41.93,518630,0
+RARE.US,D,20221102,000000,42.3,42.8,40.53,40.59,491725,0
+RARE.US,D,20221103,000000,40.69,41.98,36.6701,38.17,732111,0
+RARE.US,D,20221104,000000,38.71,38.71,35.07,35.27,1020273,0
+RARE.US,D,20221107,000000,35.5,36.365,34.8307,35.07,631847,0
+RARE.US,D,20221108,000000,35.27,36.59,34.28,34.74,570061,0
+RARE.US,D,20221109,000000,34.33,34.51,33.62,33.72,809860,0
+RARE.US,D,20221110,000000,35.6,37.6,34.99,37.58,1782921,0
+RARE.US,D,20221111,000000,36.72,37.77,35.38,36.55,1113428,0
+RARE.US,D,20221114,000000,36.76,37.6616,35.2,35.25,838757,0
+RARE.US,D,20221115,000000,36.3,36.81,34.895,35.46,769769,0
+RARE.US,D,20221116,000000,35.46,35.81,34.23,35.22,717585,0
+RARE.US,D,20221117,000000,34.6,35.18,34,35.12,612722,0
+RARE.US,D,20221118,000000,35.82,36.29,35.63,35.99,878546,0
+RARE.US,D,20221121,000000,36.01,36.15,34.32,34.37,832664,0
+RARE.US,D,20221122,000000,34.14,34.825,33.36,34.65,667696,0
+RARE.US,D,20221123,000000,34.83,35.86,34.1,34.59,597383,0
+RARE.US,D,20221125,000000,34.65,36.84,34.55,35.72,532936,0
+RARE.US,D,20221128,000000,35.69,36.33,35.18,35.4,675203,0
+RARE.US,D,20221129,000000,35.4,36.14,34.78,35.67,572298,0
+RARE.US,D,20221130,000000,36.14,36.8,35.2301,36.3,1647199,0
+RARE.US,D,20221201,000000,36.57,37.88,36.385,37.81,1556419,0
+RARE.US,D,20221202,000000,37.38,40.22,36.505,40.17,1429903,0
+RARE.US,D,20221205,000000,40.05,40.45,39.23,39.83,602644,0
+RARE.US,D,20221206,000000,39.57,39.71,38.51,39.22,600353,0
+RARE.US,D,20221207,000000,39.07,40.57,38.955,39.51,884292,0
+RARE.US,D,20221208,000000,39.83,41.83,39.04,41.21,511037,0
+RARE.US,D,20221209,000000,41.01,41.09,40.2023,40.65,706385,0
+RARE.US,D,20221212,000000,40.92,43.015,40.13,42.78,889812,0
+RARE.US,D,20221213,000000,43.54,45.26,43.17,44.93,883108,0
+RARE.US,D,20221214,000000,44.93,46.17,44.315,45.46,860014,0
+RARE.US,D,20221215,000000,45.02,45.8625,44.5,45.57,687175,0
+RARE.US,D,20221216,000000,45.12,46.23,44.2,45.63,1110823,0
+RARE.US,D,20221219,000000,45.43,45.67,41.56,41.7,901960,0
+RARE.US,D,20221220,000000,41.13,44.08,41.13,43.9,797043,0
+RARE.US,D,20221221,000000,43.96,46.05,43.58,44.11,605093,0
+RARE.US,D,20221222,000000,43.57,45.56,43.57,44.8,487705,0
+RARE.US,D,20221223,000000,44.55,44.55,42.74,43.52,686796,0
+RARE.US,D,20221227,000000,43.55,43.725,42.71,42.87,505782,0
+RARE.US,D,20221228,000000,42.84,43.97,42.46,43.52,495318,0
+RARE.US,D,20221229,000000,43.89,46.37,43.685,45.17,549353,0
+RARE.US,D,20221230,000000,45.08,46.51,44.5,46.33,553250,0
+RARE.US,D,20230103,000000,46.42,47.48,45.2,45.52,679193,0
+RARE.US,D,20230104,000000,45.84,48.38,45.84,47.44,583495,0
+RARE.US,D,20230105,000000,47.11,47.57,46.55,47.23,594285,0
+RARE.US,D,20230106,000000,47.34,47.64,46.195,46.66,436497,0
+RARE.US,D,20230109,000000,46.5,46.5,40.535,40.6,1271253,0
+RARE.US,D,20230110,000000,40.31,43.51,39.17,43.45,977893,0
+RARE.US,D,20230111,000000,43.54,43.54,40.71,41.72,613992,0
+RARE.US,D,20230112,000000,41.74,43.2,40.715,43.19,741685,0
+RARE.US,D,20230113,000000,43,45.01,41,43.55,700224,0
+RARE.US,D,20230117,000000,43.64,44.6,42.36,42.5,536137,0
+RARE.US,D,20230118,000000,43.46,44.75,41.905,42.62,625335,0
+RARE.US,D,20230119,000000,42.44,42.93,41.39,41.5,566000,0
+RARE.US,D,20230120,000000,41.6,42.62,41.23,42.4,1057449,0
+RARE.US,D,20230123,000000,42.31,42.9,41.91,42.81,936018,0
+RARE.US,D,20230124,000000,42.84,43.5699,42.51,43.49,528521,0
+RARE.US,D,20230125,000000,43.31,43.88,42.42,43.4,617035,0
+RARE.US,D,20230126,000000,43.7,44.35,43.1,44.14,623432,0
+RARE.US,D,20230127,000000,44.22,44.975,43.66,43.72,449661,0
+RARE.US,D,20230130,000000,43.35,43.62,42.72,42.98,623690,0
+RARE.US,D,20230131,000000,43.23,45.34,43.23,45.33,603698,0
+RARE.US,D,20230201,000000,45.26,45.74,44.08,45.24,529092,0
+RARE.US,D,20230202,000000,45.92,47.95,45.74,47.34,809090,0
+RARE.US,D,20230203,000000,46.66,47.41,45.66,45.73,378549,0
+RARE.US,D,20230206,000000,45.44,46.7889,45.11,45.94,424410,0
+RARE.US,D,20230207,000000,45.94,47.82,44.83,47.64,736852,0
+RARE.US,D,20230208,000000,47.65,47.65,45.42,45.48,513237,0
+RARE.US,D,20230209,000000,45.69,46.475,44.85,45.37,516355,0
+RARE.US,D,20230210,000000,45.03,45.03,43.52,44,458103,0
+RARE.US,D,20230213,000000,44.14,44.62,43.505,43.81,445536,0
+RARE.US,D,20230214,000000,43.8,44.665,42.36,43.25,408794,0
+RARE.US,D,20230215,000000,43.11,44.29,42.26,44.21,511633,0
+RARE.US,D,20230216,000000,44.27,44.76,43.34,44.27,473151,0
+RARE.US,D,20230217,000000,47.59,49.31,45.19,48.71,812529,0
+RARE.US,D,20230221,000000,48,48.85,44.34,45.5,851891,0
+RARE.US,D,20230222,000000,45.77,46.88,45.45,46.16,542457,0
+RARE.US,D,20230223,000000,46.28,47.35,44,44.44,489786,0
+RARE.US,D,20230224,000000,43.7,44.46,43.145,43.75,371011,0
+RARE.US,D,20230227,000000,44.13,44.31,43.07,43.46,280661,0
+RARE.US,D,20230228,000000,43.4,45,43.4,44.49,638536,0
+RARE.US,D,20230301,000000,44.75,46.07,44.69,45.65,350919,0
+RARE.US,D,20230302,000000,45.25,45.57,44.35,45.05,543790,0
+RARE.US,D,20230303,000000,42.38,45.76,42,45.7,812362,0
+RARE.US,D,20230306,000000,45.37,45.51,43.61,44.16,475060,0
+RARE.US,D,20230307,000000,44.03,44.11,42.65,42.66,379081,0
+RARE.US,D,20230308,000000,42.67,42.72,42.05,42.49,403878,0
+RARE.US,D,20230309,000000,42.78,42.95,39.65,39.92,659931,0
+RARE.US,D,20230310,000000,39.9,39.9,37.77,38.76,919355,0
+RARE.US,D,20230313,000000,38.4,41.22,38.35,40.88,773287,0
+RARE.US,D,20230314,000000,41.7,42.05,39.8,40.56,533109,0
+RARE.US,D,20230315,000000,40.18,40.81,39.7739,40.73,347258,0
+RARE.US,D,20230316,000000,40.46,40.82,38.76,40.22,447262,0
+RARE.US,D,20230317,000000,40.09,40.09,38.41,38.53,708247,0
+RARE.US,D,20230320,000000,38.48,39.12,38,39,660367,0
+RARE.US,D,20230321,000000,39.12,39.28,38.3,38.34,346890,0
+RARE.US,D,20230322,000000,38.34,38.87,37.2,37.28,590868,0
+RARE.US,D,20230323,000000,37.78,38.24,36.76,36.99,373746,0
+RARE.US,D,20230324,000000,36.52,37.7575,35.72,37.68,551741,0
+RARE.US,D,20230327,000000,38.08,38.45,37.24,37.33,802547,0
+RARE.US,D,20230328,000000,37.39,38.07,37.35,37.66,331640,0
+RARE.US,D,20230329,000000,38.24,39.24,38.03,39.07,503991,0
+RARE.US,D,20230330,000000,39.31,39.43,37.66,38.64,607593,0
+RARE.US,D,20230331,000000,38.95,40.24,38.89,40.1,593547,0
+RARE.US,D,20230403,000000,40.04,40.93,39.25,40.48,829931,0
+RARE.US,D,20230404,000000,40.46,40.98,38.65,40.14,579488,0
+RARE.US,D,20230405,000000,39.94,41.03,38.47,38.74,752635,0
+RARE.US,D,20230406,000000,38.7,39.68,38.325,39.61,515786,0
+RARE.US,D,20230410,000000,39.25,39.4,37.26,37.35,522365,0
+RARE.US,D,20230411,000000,37.32,38.57,37.32,38.43,848421,0
+RARE.US,D,20230412,000000,38.91,39.22,37.2,37.49,394962,0
+RARE.US,D,20230413,000000,37.84,39.3635,37.84,38.63,683615,0
+RARE.US,D,20230414,000000,38.61,38.61,37.485,38.2,556849,0
+RARE.US,D,20230417,000000,38.62,40.98,38.62,40.75,1572923,0
+RARE.US,D,20230418,000000,41.29,41.49,40.32,40.98,904304,0
+RARE.US,D,20230419,000000,40.68,41.94,40.68,41.89,521376,0
+RARE.US,D,20230420,000000,41.41,41.86,41,41.26,519008,0
+RARE.US,D,20230421,000000,41.29,42.6,41.29,42.24,530888,0
+RARE.US,D,20230424,000000,42.12,43.72,41.725,43.61,545221,0
+RARE.US,D,20230425,000000,43.81,44.43,41.36,41.85,496744,0
+RARE.US,D,20230426,000000,43.76,44.1927,41.68,42.33,568916,0
+RARE.US,D,20230427,000000,42.36,43.4,42.295,42.46,887080,0
+RARE.US,D,20230428,000000,42.24,44.71,41.6,43.67,579787,0
+RARE.US,D,20230501,000000,43.42,44.335,43.01,44.03,530101,0
+RARE.US,D,20230502,000000,43.73,43.73,41.6775,42.51,691246,0
+RARE.US,D,20230503,000000,42.9,44.26,42.4,43.33,559932,0
+RARE.US,D,20230504,000000,43.1,46.04,42.23,45.81,826476,0
+RARE.US,D,20230505,000000,43.98,49.24,42.96,47.22,1286559,0
+RARE.US,D,20230508,000000,47.22,47.92,46.83,47.05,841851,0
+RARE.US,D,20230509,000000,46.31,47.43,46.17,47.07,656776,0
+RARE.US,D,20230510,000000,47.61,49.79,47.43,48.58,593272,0
+RARE.US,D,20230511,000000,48.28,48.35,46.82,47.11,556697,0
+RARE.US,D,20230512,000000,47.19,48.11,46.58,47.1,619021,0
+RARE.US,D,20230515,000000,47,49.37,46.695,49.02,721262,0
+RARE.US,D,20230516,000000,47.87,47.87,46.26,46.69,587694,0
+RARE.US,D,20230517,000000,47.25,49.22,46.55,49.15,802880,0
+RARE.US,D,20230518,000000,49.21,51.06,49.1,50.92,1159369,0
+RARE.US,D,20230519,000000,51.24,52.105,49.21,49.9,1051630,0
+RARE.US,D,20230522,000000,50.03,50.73,49.77,50.71,813245,0
+RARE.US,D,20230523,000000,50.54,52.15,50.21,51.42,891534,0
+RARE.US,D,20230524,000000,51.34,51.34,49.84,49.98,396892,0
+RARE.US,D,20230525,000000,50.17,50.5,49.55,49.92,760719,0
+RARE.US,D,20230526,000000,50.07,50.297,48.85,49.83,565756,0
+RARE.US,D,20230530,000000,49.85,51.29,48.066,48.41,603606,0
+RARE.US,D,20230531,000000,48.56,50.05,47.82,49.36,513379,0
+RARE.US,D,20230601,000000,49.35,50,48.1,49.61,365435,0
+RARE.US,D,20230602,000000,51.04,51.47,49.9,50.85,501052,0
+RARE.US,D,20230605,000000,50.59,51.93,50.045,51.25,554310,0
+RARE.US,D,20230606,000000,54.01,54.98,50.78,51.48,1105608,0
+RARE.US,D,20230607,000000,51.91,52.63,49.8,51.82,643297,0
+RARE.US,D,20230608,000000,51.65,52.3899,51.31,51.58,546818,0
+RARE.US,D,20230609,000000,51.62,51.97,51,51.38,405394,0
+RARE.US,D,20230612,000000,51.79,52.28,50.615,51.4,399920,0
+RARE.US,D,20230613,000000,51.77,52.92,51.31,52.03,557601,0
+RARE.US,D,20230614,000000,52.56,52.785,49.71,50.09,658761,0
+RARE.US,D,20230615,000000,49.83,49.95,48.69,48.86,634066,0
+RARE.US,D,20230616,000000,49.28,49.28,48.045,48.28,1000366,0
+RARE.US,D,20230620,000000,48.2,50.73,48.2,50.13,756692,0
+RARE.US,D,20230621,000000,50.11,52.15,49.56,52.15,721046,0
+RARE.US,D,20230622,000000,52.15,53.32,51.41,51.55,891952,0
+RARE.US,D,20230623,000000,51.1,51.37,48.745,50.2,1275573,0
+RARE.US,D,20230626,000000,49.815,49.98,48.57,48.62,392183,0
+RARE.US,D,20230627,000000,48.88,49.05,48.1,48.55,470961,0
+RARE.US,D,20230628,000000,48.78,49.14,47.8,48.01,433170,0
+RARE.US,D,20230629,000000,48.02,48.02,46.48,46.65,484127,0
+RARE.US,D,20230630,000000,46.76,47.44,46.1,46.13,384372,0
+RARE.US,D,20230703,000000,46,47.08,45.8,46.66,256007,0
+RARE.US,D,20230705,000000,46.58,46.73,45.52,46.43,592754,0
+RARE.US,D,20230706,000000,45.94,46.05,44.86,45.52,681092,0
+RARE.US,D,20230707,000000,45.6,45.8,44.35,44.55,416280,0
+RARE.US,D,20230710,000000,44.26,45.1,43.77,44.15,512802,0
+RARE.US,D,20230711,000000,44,44.12,43.12,43.63,434007,0
+RARE.US,D,20230712,000000,44.03,44.03,43.02,43.95,445272,0
+RARE.US,D,20230713,000000,44.21,45,43.61,44.17,337116,0
+RARE.US,D,20230714,000000,44.17,44.62,43.64,44.18,437867,0
+RARE.US,D,20230717,000000,44.25,45.72,44.25,44.34,314807,0
+RARE.US,D,20230718,000000,44.22,44.6407,43.76,44.21,315637,0
+RARE.US,D,20230719,000000,44.55,44.8,43.095,43.57,567393,0
+RARE.US,D,20230720,000000,43.41,43.58,42.73,43.03,406899,0
+RARE.US,D,20230721,000000,43.49,43.73,42.79,43.2,496638,0
+RARE.US,D,20230724,000000,43.23,43.46,41.6,42.12,531818,0
+RARE.US,D,20230725,000000,41.96,42.22,41.345,41.57,445104,0
+RARE.US,D,20230726,000000,41.44,42.28,41.05,42.14,520101,0
+RARE.US,D,20230727,000000,42.34,42.49,41.42,41.99,309608,0
+RARE.US,D,20230728,000000,42.37,43.66,41.44,43.11,386806,0
+RARE.US,D,20230731,000000,43.46,44.3,42.92,43.12,373278,0
+RARE.US,D,20230801,000000,42.93,43.27,42.43,42.92,308743,0
+RARE.US,D,20230802,000000,42.59,42.69,41.7,42.35,447346,0
+RARE.US,D,20230803,000000,42.35,42.71,41.28,41.3,517254,0
+RARE.US,D,20230804,000000,41.09,41.325,37.5,37.67,1638506,0
+RARE.US,D,20230807,000000,37.43,38.55,35.94,36.14,862978,0
+RARE.US,D,20230808,000000,35.96,36.855,35.06,35.19,741003,0
+RARE.US,D,20230809,000000,35.28,36.92,35.27,36.83,750086,0
+RARE.US,D,20230810,000000,36.86,37.37,36.36,36.52,489986,0
+RARE.US,D,20230811,000000,36.48,36.68,36.02,36.32,447314,0
+RARE.US,D,20230814,000000,36.12,37.92,35.795,37.9,487973,0
+RARE.US,D,20230815,000000,37.94,38.41,37.31,38.39,389750,0
+RARE.US,D,20230816,000000,38.39,38.645,36.89,37.12,486399,0
+RARE.US,D,20230817,000000,37.11,37.15,34.88,34.92,493422,0
+RARE.US,D,20230818,000000,34.88,35.54,34.33,35.09,576122,0
+RARE.US,D,20230821,000000,34.81,37.23,34.81,36.97,911785,0
+RARE.US,D,20230822,000000,36.99,37.36,35.98,36.08,399310,0
+RARE.US,D,20230823,000000,36.06,36.8099,36.06,36.6,394531,0
+RARE.US,D,20230824,000000,36.71,37.23,35.93,36.97,569521,0
+RARE.US,D,20230825,000000,36.97,38.565,36.97,37.91,438549,0
+RARE.US,D,20230828,000000,38.01,38.83,36.25,36.68,477750,0
+RARE.US,D,20230829,000000,36.51,37.31,36.32,36.57,475515,0
+RARE.US,D,20230830,000000,36.26,36.955,36.15,36.56,483994,0
+RARE.US,D,20230831,000000,36.56,37.69,36,36.79,551956,0
+RARE.US,D,20230901,000000,37.04,38.06,37.04,37.78,326644,0
+RARE.US,D,20230905,000000,37.78,38.57,37.78,38.03,413902,0
+RARE.US,D,20230906,000000,38.23,38.94,38.01,38.79,436835,0
+RARE.US,D,20230907,000000,38.34,41.74,38.34,41.14,1296853,0
+RARE.US,D,20230908,000000,41.75,41.985,40.695,41.15,806600,0
+RARE.US,D,20230911,000000,41.23,41.72,40.04,40.74,899303,0
+RARE.US,D,20230912,000000,40.64,41.74,40.265,41.41,812489,0
+RARE.US,D,20230913,000000,41.4,41.9783,40.455,40.955,486487,0
+RARE.US,D,20230914,000000,41.01,41.24,39.21,39.26,605443,0
+RARE.US,D,20230915,000000,39.2,39.34,37.5,37.68,948401,0
+RARE.US,D,20230918,000000,37.55,37.73,36.02,36.31,687954,0
+RARE.US,D,20230919,000000,36.14,36.81,35.95,36.39,630344,0
+RARE.US,D,20230920,000000,36.36,36.54,35.53,36.18,765631,0
+RARE.US,D,20230921,000000,35.83,37.01,35.245,36.61,952944,0
+RARE.US,D,20230922,000000,36.74,36.74,35.57,36.43,682699,0
+RARE.US,D,20230925,000000,36.17,37.27,35.57,36.67,713493,0
+RARE.US,D,20230926,000000,36.84,38.41,36.73,37.41,874945,0
+RARE.US,D,20230927,000000,37.71,38.08,36.59,36.91,640979,0
+RARE.US,D,20230928,000000,37,37.085,34.81,35.17,592651,0
+RARE.US,D,20230929,000000,35.36,36.08,35.27,35.65,453634,0
+RARE.US,D,20231002,000000,35.68,35.77,34.175,34.8,901726,0
+RARE.US,D,20231003,000000,34.57,35.75,34.38,35.46,633792,0
+RARE.US,D,20231004,000000,35.47,35.47,33.84,34.24,776829,0
+RARE.US,D,20231005,000000,34.07,35.59,33.58,34.97,1543571,0
+RARE.US,D,20231006,000000,34.5,35.82,34.5,35.23,1033516,0
+RARE.US,D,20231009,000000,34.89,35.69,34.41,35.68,1161051,0
+RARE.US,D,20231010,000000,35.69,36.84,35.59,36.6,841185,0
+RARE.US,D,20231011,000000,36.67,37.07,35.69,36.26,407744,0
+RARE.US,D,20231012,000000,36.14,36.14,32.355,32.64,875738,0
+RARE.US,D,20231013,000000,32.29,33.62,32.01,33.57,765600,0
+RARE.US,D,20231016,000000,34.3,39.44,33.67,37.02,3223181,0
+RARE.US,D,20231017,000000,37.25,38.92,36.79,36.83,1357809,0
+RARE.US,D,20231018,000000,34.91,34.91,31.62,31.73,2630691,0
+RARE.US,D,20231019,000000,32.94,34.74,32.2901,33.45,4052710,0
+RARE.US,D,20231020,000000,33,34.23,32.45,33.12,2054194,0
+RARE.US,D,20231023,000000,32.74,33.26,31.82,32,918808,0
+RARE.US,D,20231024,000000,31.74,32.92,31.52,32.18,1135948,0
+RARE.US,D,20231025,000000,32,33.45,31.62,32.83,1348061,0
+RARE.US,D,20231026,000000,32.94,34.76,32.775,34.51,1301265,0
+RARE.US,D,20231027,000000,34.74,34.74,32.55,32.81,1186116,0
+RARE.US,D,20231030,000000,32.77,33.82,32.77,33.08,713881,0
+RARE.US,D,20231031,000000,32.86,35.5,32.83,35.4,1040808,0
+RARE.US,D,20231101,000000,35.4,36.115,34.91,36.04,791076,0
+RARE.US,D,20231102,000000,36.69,37.44,36.2825,36.6,991464,0
+RARE.US,D,20231103,000000,36.79,39.99,36.79,38.83,1245802,0
+RARE.US,D,20231106,000000,38.79,39.525,37.58,37.79,694876,0
+RARE.US,D,20231107,000000,37.77,38.45,37.02,38.08,776255,0
+RARE.US,D,20231108,000000,38.05,38.74,35.58,36.27,1747197,0
+RARE.US,D,20231109,000000,36.68,36.68,34.47,34.95,522406,0
+RARE.US,D,20231110,000000,35.01,35.53,34.25,34.89,431712,0
+RARE.US,D,20231113,000000,34.49,35.75,34.06,35.31,836194,0
+RARE.US,D,20231114,000000,36.79,38.34,36.51,38.3,777959,0
+RARE.US,D,20231115,000000,38.33,39.63,38.1497,39.08,664888,0
+RARE.US,D,20231116,000000,38.9,39.29,38.13,38.95,771946,0
+RARE.US,D,20231117,000000,39.46,40.545,38.89,39.97,589551,0
+RARE.US,D,20231120,000000,40.11,40.4,38.3,39.35,603654,0
+RARE.US,D,20231121,000000,39.1,40,38.3942,38.84,564154,0
+RARE.US,D,20231122,000000,39.22,39.75,37.85,38.21,562792,0
+RARE.US,D,20231124,000000,38.35,39.43,38.275,39.14,283255,0
+RARE.US,D,20231127,000000,39,39,37.96,38.61,698711,0
+RARE.US,D,20231128,000000,38.39,38.49,37.21,38.46,826357,0
+RARE.US,D,20231129,000000,38.51,39.9,38.51,39.11,583015,0
+RARE.US,D,20231130,000000,39.59,40.25,38.02,38.85,1309470,0
+RARE.US,D,20231201,000000,38.8,40.17,38.695,40.16,909881,0
+RARE.US,D,20231204,000000,39.43,41.275,39.43,41.22,622836,0
+RARE.US,D,20231205,000000,40.87,42.88,40.29,42.01,755946,0
+RARE.US,D,20231206,000000,42.24,42.24,40.92,41.11,468649,0
+RARE.US,D,20231207,000000,41.22,42.07,40.5976,41.42,571131,0
+RARE.US,D,20231208,000000,42.39,42.42,40.34,40.46,604216,0
+RARE.US,D,20231211,000000,40.69,41.05,39.42,40.62,953248,0
+RARE.US,D,20231212,000000,40.52,44.19,39.75,43.43,661913,0
+RARE.US,D,20231213,000000,43.44,45.16,43.28,44.75,1009474,0
+RARE.US,D,20231214,000000,45.57,46.12,44.73,45.91,1061121,0
+RARE.US,D,20231215,000000,46,47.39,45.345,45.97,2259402,0
+RARE.US,D,20231218,000000,45.94,46.68,44.734,45.66,686826,0
+RARE.US,D,20231219,000000,45.74,48.45,45.64,48.21,694266,0
+RARE.US,D,20231220,000000,47.94,47.94,45.29,45.39,780601,0
+RARE.US,D,20231221,000000,45.96,47,44.8,45.54,584601,0
+RARE.US,D,20231222,000000,45.63,47.57,45.63,47.5,524969,0
+RARE.US,D,20231226,000000,48.3,48.52,47.5,47.62,488013,0
+RARE.US,D,20231227,000000,47.75,49.245,47.2,49.19,711351,0
+RARE.US,D,20231228,000000,49,49.93,47.72,48.27,901173,0
+RARE.US,D,20231229,000000,48.25,48.38,47.51,47.82,573413,0
+RARE.US,D,20240102,000000,47.34,49,47.34,48.17,787329,0
+RARE.US,D,20240103,000000,47.69,48.7,47.08,47.95,1232944,0
+RARE.US,D,20240104,000000,48.35,49.11,46.66,47.09,1224400,0
+RARE.US,D,20240105,000000,46.51,47.85,45.57,47.6,753840,0
+RARE.US,D,20240108,000000,47.59,49.79,46.33,49.78,1203789,0
+RARE.US,D,20240109,000000,49.18,49.365,47.7,48.35,627149,0
+RARE.US,D,20240110,000000,48.45,49.23,46.765,47.16,740709,0
+RARE.US,D,20240111,000000,46.65,47.05,45.7,46.15,813497,0
+RARE.US,D,20240112,000000,46.4,47.0799,45.31,45.7,921041,0
+RARE.US,D,20240116,000000,44.92,45.73,43.54,44,1069356,0
+RARE.US,D,20240117,000000,43.73,43.73,42.76,43.44,904261,0
+RARE.US,D,20240118,000000,43.64,43.72,41.87,43.16,826508,0
+RARE.US,D,20240119,000000,43.36,44.745,42.67,44.6,3197873,0
+RARE.US,D,20240122,000000,44.58,45.91,43.72,44.63,714359,0
+RARE.US,D,20240123,000000,45.38,45.67,43.52,44.48,444137,0
+RARE.US,D,20240124,000000,44.96,44.96,43.49,43.61,559573,0
+RARE.US,D,20240125,000000,44.14,45.32,43.84,45.25,689150,0
+RARE.US,D,20240126,000000,45.5,45.96,44.805,44.97,551614,0
+RARE.US,D,20240129,000000,45.14,46.48,44.33,45.99,718566,0
+RARE.US,D,20240130,000000,46.21,46.21,44.44,44.88,561870,0
+RARE.US,D,20240131,000000,44.88,45.61,43.68,44.11,561131,0
+RARE.US,D,20240201,000000,44.49,44.71,43.645,44.1,693591,0
+RARE.US,D,20240202,000000,43.79,43.79,42.62,43.02,621299,0
+RARE.US,D,20240205,000000,42.62,44.98,42.24,44.76,710096,0
+RARE.US,D,20240206,000000,45.06,45.96,44.44,45.89,733372,0
+RARE.US,D,20240207,000000,45.87,45.913,44.59,44.71,496896,0
+RARE.US,D,20240208,000000,44.82,45.66,44.79,45.45,652729,0
+RARE.US,D,20240209,000000,45.22,47.13,45.17,46.73,431974,0
+RARE.US,D,20240212,000000,46.9,47.8168,46.46,46.74,646848,0
+RARE.US,D,20240213,000000,45.39,45.39,43.69,43.98,584218,0
+RARE.US,D,20240214,000000,44.64,45.93,44.4,45.66,583579,0
+RARE.US,D,20240215,000000,46.32,47.11,45.81,46.26,843466,0
+RARE.US,D,20240216,000000,47,49.57,46.58,48.92,1081987,0
+RARE.US,D,20240220,000000,48.47,49.73,47.29,47.87,706673,0
+RARE.US,D,20240221,000000,47.96,48.53,47.67,48.18,456589,0
+RARE.US,D,20240222,000000,48,49.36,47.485,48.88,395388,0
+RARE.US,D,20240223,000000,48.78,50.22,48.745,49.48,454394,0
+RARE.US,D,20240226,000000,49.43,50.7089,49.09,50.25,553606,0
+RARE.US,D,20240227,000000,50.97,53.9,50.7,53.66,910705,0
+RARE.US,D,20240228,000000,53.66,54.48,52.575,52.75,924222,0
+RARE.US,D,20240229,000000,53.68,54.39,51.68,51.72,1347322,0
+RARE.US,D,20240301,000000,52.23,54.56,52.0275,53.69,743828,0
+RARE.US,D,20240304,000000,53.76,53.77,52.0075,53.31,692941,0
+RARE.US,D,20240305,000000,52.62,53.25,50.14,51.47,790576,0
+RARE.US,D,20240306,000000,51.42,51.7727,50.88,51.26,435079,0
+RARE.US,D,20240307,000000,51.65,52.09,50.49,50.85,554645,0
+RARE.US,D,20240308,000000,51.42,51.74,50.16,50.53,501019,0
+RARE.US,D,20240311,000000,50.66,50.95,48.4,48.51,639244,0
+RARE.US,D,20240312,000000,48.26,48.76,47.315,47.66,549006,0
+RARE.US,D,20240313,000000,47.82,49.27,47.595,48.55,847957,0
+RARE.US,D,20240314,000000,47.85,48.18,46.47,46.65,1090127,0
+RARE.US,D,20240315,000000,46.61,47.63,46.22,47.37,1792072,0
+RARE.US,D,20240318,000000,47.94,47.94,46.53,46.59,853913,0
+RARE.US,D,20240319,000000,46.11,47.38,46.11,47,892358,0
+RARE.US,D,20240320,000000,46.94,47.26,46.35,47.01,516842,0
+RARE.US,D,20240321,000000,47.34,47.935,46.63,46.65,473570,0
+RARE.US,D,20240322,000000,46.81,47.05,45.56,45.85,403665,0
+RARE.US,D,20240325,000000,45.87,46.31,45.02,45.42,442715,0
+RARE.US,D,20240326,000000,45.97,46.24,45.01,45.46,362335,0
+RARE.US,D,20240327,000000,45.97,47.16,45.545,46.82,551352,0
+RARE.US,D,20240328,000000,46.91,47.12,46.28,46.69,543698,0
+RARE.US,D,20240401,000000,46.74,47.04,45.72,46.97,578319,0
+RARE.US,D,20240402,000000,46.03,46.7,45.24,46.59,815146,0
+RARE.US,D,20240403,000000,46.48,47.5,45.705,47.08,620664,0
+RARE.US,D,20240404,000000,47.55,49.5,47.04,47.08,554437,0
+RARE.US,D,20240405,000000,46.59,50.84,45.83,50.24,981019,0
+RARE.US,D,20240408,000000,50.39,51.2,49.21,50.23,488911,0
+RARE.US,D,20240409,000000,50.36,51.24,50.24,50.56,530495,0
+RARE.US,D,20240410,000000,49.67,51.68,49.41,51.61,560056,0
+RARE.US,D,20240411,000000,52,52.56,50.35,50.7,638712,0
+RARE.US,D,20240412,000000,50.15,50.71,46.81,47,786724,0
+RARE.US,D,20240415,000000,44.54,44.54,42.01,42.87,1727295,0
+RARE.US,D,20240416,000000,42.85,44.2,42.21,42.31,886829,0
+RARE.US,D,20240417,000000,42.26,44.63,42.25,44.11,908192,0
+RARE.US,D,20240418,000000,44.1,44.8,43.32,43.38,768249,0
+RARE.US,D,20240419,000000,43.26,43.92,41.07,42.33,676046,0
+RARE.US,D,20240422,000000,43.23,44.44,42.4,43.69,592387,0
+RARE.US,D,20240423,000000,43.74,45.58,43.13,45.11,836696,0
+RARE.US,D,20240424,000000,45.52,45.55,43.61,44.28,670632,0
+RARE.US,D,20240425,000000,43.41,43.995,42.73,43.85,470806,0
+RARE.US,D,20240426,000000,44.16,44.575,43.71,44.24,450422,0
+RARE.US,D,20240429,000000,44.52,45.36,43.92,44.02,625791,0
+RARE.US,D,20240430,000000,43.58,44.32,42.51,42.54,714710,0
+RARE.US,D,20240501,000000,42.61,44.12,42.245,43.3,1610452,0
+RARE.US,D,20240502,000000,43.66,44.02,42.39,43.2,805187,0
+RARE.US,D,20240503,000000,44.88,46.005,42.675,42.75,1143019,0
+RARE.US,D,20240506,000000,42.77,43.12,41.81,43.01,1099857,0
+RARE.US,D,20240507,000000,43.21,43.32,41.48,41.96,842499,0
+RARE.US,D,20240508,000000,41.52,42.09,41,41.56,764567,0
+RARE.US,D,20240509,000000,41.83,42.08,41.06,41.22,407732,0
+RARE.US,D,20240510,000000,41.54,41.56,40.26,40.9,549642,0
+RARE.US,D,20240513,000000,40.99,41.97,40.59,40.96,440612,0
+RARE.US,D,20240514,000000,41.58,41.77,40.59,40.97,564473,0
+RARE.US,D,20240515,000000,41.5,41.775,41.04,41.12,674823,0
+RARE.US,D,20240516,000000,41.33,43,41.15,42.61,1194745,0
+RARE.US,D,20240517,000000,42.7,43.08,41.76,41.87,802954,0
+RARE.US,D,20240520,000000,41.9,41.92,40.94,41.53,732216,0
+RARE.US,D,20240521,000000,41.39,41.5999,39.95,40.58,600979,0
+RARE.US,D,20240522,000000,40.46,41.32,40.46,41.08,505027,0
+RARE.US,D,20240523,000000,41.29,41.51,39.42,39.9,578644,0
+RARE.US,D,20240524,000000,39.98,40.89,39.4,40.34,407482,0
+RARE.US,D,20240528,000000,40.39,40.585,38.69,39.34,818934,0
+RARE.US,D,20240529,000000,38.8,39.27,38.02,38.14,532826,0
+RARE.US,D,20240530,000000,38.37,38.92,37.82,38.65,666156,0
+RARE.US,D,20240531,000000,39.47,40.74,39.14,40.14,1518406,0
+RARE.US,D,20240603,000000,40.58,41.48,39.46,41.13,889598,0
+RARE.US,D,20240604,000000,41.06,41.9,40.08,40.92,645976,0
+RARE.US,D,20240605,000000,41.34,42.01,40.6,41.45,621988,0
+RARE.US,D,20240606,000000,43.78,44,41.41,41.77,935376,0
+RARE.US,D,20240607,000000,41.24,41.76,40.98,41.4,373401,0
+RARE.US,D,20240610,000000,41.1,42,40.75,41.97,486183,0
+RARE.US,D,20240611,000000,41.47,41.97,40.55,41.4,481737,0
+RARE.US,D,20240612,000000,42.6,45.59,41.86,44.64,1517932,0
+RARE.US,D,20240613,000000,42.94,44.45,42.27,43.12,1246733,0
+RARE.US,D,20240614,000000,40.93,41,38.16,39.05,4107672,0
+RARE.US,D,20240617,000000,39.29,40,38.51,39.8,1225714,0
+RARE.US,D,20240618,000000,39.69,39.69,37.02,37.42,1194320,0
+RARE.US,D,20240620,000000,37.27,38.66,37.27,38.02,966871,0
+RARE.US,D,20240621,000000,38.36,39.64,38.24,39.6,1390348,0
+RARE.US,D,20240624,000000,39.71,40.3,39.13,39.42,849254,0
+RARE.US,D,20240625,000000,39.36,40.5,38.92,39.85,769907,0
+RARE.US,D,20240626,000000,39.88,40.81,39.6475,40.53,1415422,0
+RARE.US,D,20240627,000000,40.58,41.82,40.02,41.42,1609743,0
+RARE.US,D,20240628,000000,41.54,41.78,40.73,41.1,1581636,0
+RARE.US,D,20240701,000000,40.95,41.79,40.03,41.12,1014357,0
+RARE.US,D,20240702,000000,40.98,41.08,39.845,40.96,850212,0
+RARE.US,D,20240703,000000,40.82,40.82,40,40.21,638255,0
+RARE.US,D,20240705,000000,40.13,41.01,39.645,40.88,597650,0
+RARE.US,D,20240708,000000,41.11,41.71,40.37,41.49,875563,0
+RARE.US,D,20240709,000000,41.39,42.45,41.02,42.25,540977,0
+RARE.US,D,20240710,000000,42.36,42.77,41.89,42.46,558422,0
+RARE.US,D,20240711,000000,43.31,44.27,42.62,43.89,819169,0
+RARE.US,D,20240712,000000,44.53,45.47,43.555,45.14,1327490,0
+RARE.US,D,20240715,000000,45.24,45.59,43.96,44.46,480980,0
+RARE.US,D,20240716,000000,44.97,46.2,44.83,45.27,828036,0
+RARE.US,D,20240717,000000,44.91,44.98,43.08,43.89,610953,0
+RARE.US,D,20240718,000000,43.82,44.6,41.99,42.78,634039,0
+RARE.US,D,20240719,000000,42.91,43.48,42.09,42.55,606784,0
+RARE.US,D,20240722,000000,42.95,44.53,42.52,44.46,731716,0
+RARE.US,D,20240723,000000,44.47,46.055,44.08,45.18,631943,0
+RARE.US,D,20240724,000000,44.89,46.04,44.55,45.11,391351,0
+RARE.US,D,20240725,000000,45.29,46.77,44.92,45.06,738000,0
+RARE.US,D,20240726,000000,45.56,45.9089,44.41,44.86,604658,0
+RARE.US,D,20240729,000000,45.1,45.74,44.43,45.24,818501,0
+RARE.US,D,20240730,000000,45.36,45.77,44.22,44.71,504347,0
+RARE.US,D,20240731,000000,44.89,46.665,44.2,45.02,746998,0
+RARE.US,D,20240801,000000,45,45.28,43.83,44.15,838021,0
+RARE.US,D,20240802,000000,47.2,50.75,44.23,50.47,2696535,0
+RARE.US,D,20240805,000000,46.96,49.86,45.7,49.08,1554692,0
+RARE.US,D,20240806,000000,49.14,50.91,48.835,49.77,727600,0
+RARE.US,D,20240807,000000,50.15,50.72,48.5,48.94,789556,0
+RARE.US,D,20240808,000000,49.67,50.63,48.1943,50.29,610547,0
+RARE.US,D,20240809,000000,50.11,50.68,49.35,50.03,516627,0
+RARE.US,D,20240812,000000,50.1,51.43,49.2,50.9,607045,0
+RARE.US,D,20240813,000000,50.67,52.035,50.63,51.8,606947,0
+RARE.US,D,20240814,000000,51.83,51.96,51.1032,51.76,432206,0
+RARE.US,D,20240815,000000,52.51,52.6,51.42,51.73,688494,0
+RARE.US,D,20240816,000000,51.67,53.24,51.2,53.05,528523,0
+RARE.US,D,20240819,000000,53.05,54.11,53.05,53.78,688517,0
+RARE.US,D,20240820,000000,53.44,53.69,52.63,53.01,1022335,0
+RARE.US,D,20240821,000000,53.18,57.09,53.18,57.05,988594,0
+RARE.US,D,20240822,000000,57.05,58.12,56.01,56.36,997728,0
+RARE.US,D,20240823,000000,56.62,57.54,56,56.75,533273,0
+RARE.US,D,20240826,000000,56.9,58.26,56.75,57.05,438257,0
+RARE.US,D,20240827,000000,56.65,57.74,56.47,57.62,556442,0
+RARE.US,D,20240828,000000,57.33,58.46,56.965,57.79,597557,0
+RARE.US,D,20240829,000000,57.99,58.73,56.65,56.96,517020,0
+RARE.US,D,20240830,000000,57.39,57.56,55.99,56.78,754442,0
+RARE.US,D,20240903,000000,56.19,57.64,54.93,55.71,694414,0
+RARE.US,D,20240904,000000,55.47,56.6199,54.95,56.12,683872,0
+RARE.US,D,20240905,000000,56.4,57.26,55.64,56.45,680043,0
+RARE.US,D,20240906,000000,56.54,56.89,54.69,55.24,648086,0
+RARE.US,D,20240909,000000,55.74,56.24,55.18,55.8,449333,0
+RARE.US,D,20240910,000000,55.94,56.53,55.27,55.72,497269,0
+RARE.US,D,20240911,000000,55.53,56.54,54.94,56.33,525312,0
+RARE.US,D,20240912,000000,56.18,57.98,56.14,57.83,553507,0
+RARE.US,D,20240913,000000,58,59.755,58,58.74,527832,0
+RARE.US,D,20240916,000000,59.37,60.37,58.36,59.36,920048,0
+RARE.US,D,20240917,000000,59.32,59.56,57.83,58.49,810885,0
+RARE.US,D,20240918,000000,58.72,58.955,57.435,57.7,495344,0
+RARE.US,D,20240919,000000,58.54,59.9,58.21,58.78,558391,0
+RARE.US,D,20240920,000000,58.78,59.09,57.91,58.75,841073,0
+RARE.US,D,20240923,000000,59.17,59.5,57.42,57.56,612547,0
+RARE.US,D,20240924,000000,57.52,58.14,56.3801,57.48,565848,0
+RARE.US,D,20240925,000000,57.6,57.78,56.74,56.76,348807,0
+RARE.US,D,20240926,000000,56.99,57.13,55.13,55.22,431838,0
+RARE.US,D,20240927,000000,55.44,55.44,54.29,54.43,584185,0
+RARE.US,D,20240930,000000,54.22,56.2197,53.75,55.55,547361,0
+RARE.US,D,20241001,000000,55.58,56.825,55.13,56.51,507569,0
+RARE.US,D,20241002,000000,56.38,56.44,55.0408,55.55,684589,0
+RARE.US,D,20241003,000000,55.22,55.54,53.62,53.66,1458144,0
+RARE.US,D,20241004,000000,53.67,54.5,53.21,53.79,778970,0
+RARE.US,D,20241007,000000,53.83,54.25,51.715129,52.43,661979,0
+RARE.US,D,20241008,000000,53.01,54.41,52.505,53.3,540797,0
+RARE.US,D,20241009,000000,53.2,53.53,52.21,53.38,530506,0
+RARE.US,D,20241010,000000,52.76,54.33,52.76,53.87,561800,0
+RARE.US,D,20241011,000000,53.87,55.11,53.52,55.1,810474,0
+RARE.US,D,20241014,000000,54.72,56.74,54.68,56.19,557042,0
+RARE.US,D,20241015,000000,56.33,57.34,55.72,57.12,581461,0
+RARE.US,D,20241016,000000,57.55,57.995,56.69,57.7,658786,0
+RARE.US,D,20241017,000000,57.7,57.97,56.02,56.77,497778,0
+RARE.US,D,20241018,000000,56.81,57.09,56.19,56.26,310163,0
+RARE.US,D,20241021,000000,56.16,56.2,54.28,54.46,419882,0
+RARE.US,D,20241022,000000,54.04,55.175,53.77,54.79,374760,0
+RARE.US,D,20241023,000000,54.8,56.38,54.51,54.69,518139,0
+RARE.US,D,20241024,000000,54.51,55.225,54.19,54.82,446818,0
+RARE.US,D,20241025,000000,54.67,55.4,53.78,53.82,427150,0
+RARE.US,D,20241028,000000,54.36,55.055,52.65,53.07,922887,0
+RARE.US,D,20241029,000000,53.33,53.48,52.38,52.8,632745,0
+RARE.US,D,20241030,000000,52.3,53.195,51.5,51.84,721993,0
+RARE.US,D,20241031,000000,51.5,52.09,50.76,50.99,833821,0
+RARE.US,D,20241101,000000,51.14,51.84,50.83,50.99,680606,0
+RARE.US,D,20241104,000000,50.58,51.75,49.84,51.06,2294975,0
+RARE.US,D,20241105,000000,50.09,52.19,49.89,52.18,1749731,0
+RARE.US,D,20241106,000000,52.56,53.47,49.27,50.52,1611806,0
+RARE.US,D,20241107,000000,50.53,51.32,49.6,50.43,706142,0
+RARE.US,D,20241108,000000,50.8,51.45,49.96,50.36,1246799,0
+RARE.US,D,20241111,000000,50.98,53.04,50.68,50.73,1060633,0
+RARE.US,D,20241112,000000,50.28,50.48,47.725,47.84,856956,0
+RARE.US,D,20241113,000000,48.27,49.37,47.76,48.71,1091275,0
+RARE.US,D,20241114,000000,48.41,48.595,47.59,47.64,586327,0
+RARE.US,D,20241115,000000,47.36,48.11,44.53,44.75,818886,0
+RARE.US,D,20241118,000000,44.5,44.92,43.04,43.78,1039501,0
+RARE.US,D,20241119,000000,43.9,45.15,43.375,45.13,1063718,0
+RARE.US,D,20241120,000000,44.91,46.98,44.9,46.4,696222,0
+RARE.US,D,20241121,000000,46.02,47.14,45.905,46.02,525621,0
+RARE.US,D,20241122,000000,46.07,47.47,45.47,47.24,593872,0
+RARE.US,D,20241125,000000,47.59,48.62,47,47.12,609313,0
+RARE.US,D,20241126,000000,47.18,47.53,46.595,47.36,281324,0
+RARE.US,D,20241127,000000,47.69,48.24,46.96,48.13,302449,0
+RARE.US,D,20241129,000000,48.12,48.23,47.365,47.63,159226,0
+RARE.US,D,20241202,000000,47.69,48.135,47.34,47.6,532184,0
+RARE.US,D,20241203,000000,47.38,47.67,46.27,46.67,481691,0
+RARE.US,D,20241204,000000,46.5,48.22,46.395,47.11,438043,0
+RARE.US,D,20241205,000000,46.96,47.48,45.58,47.34,922980,0
+RARE.US,D,20241206,000000,47.39,49.47,47.265,49.38,815536,0
+RARE.US,D,20241209,000000,49.5,49.775,48.49,49.32,779755,0
+RARE.US,D,20241210,000000,49.43,50,48.29,49.09,526755,0
+RARE.US,D,20241211,000000,49.08,49.98,48.475,48.86,532831,0
+RARE.US,D,20241212,000000,48.61,49.19,46.1,46.89,745992,0
+RARE.US,D,20241213,000000,46.67,47.12,45.41,45.78,794215,0
+RARE.US,D,20241216,000000,45.78,46.75,45.26,45.4,633523,0
+RARE.US,D,20241217,000000,45.03,45.46,44.305,44.95,1037105,0
+RARE.US,D,20241218,000000,44.8,45,42.33,42.94,1591035,0
+RARE.US,D,20241219,000000,42.96,44,41.45,43.47,1175615,0
+RARE.US,D,20241220,000000,43.48,44.45,42.85,44.22,1733571,0
+RARE.US,D,20241223,000000,44.02,44.2,43,43.87,697459,0
+RARE.US,D,20241224,000000,43.96,44.21,43.24,43.75,277950,0
+RARE.US,D,20241226,000000,43.44,43.8335,43.06,43.82,400625,0
+RARE.US,D,20241227,000000,43.805,44.07,42.84,43.42,686516,0
+RARE.US,D,20241230,000000,43.02,43.82,41.53,42.27,789568,0
+RARE.US,D,20241231,000000,42.56,42.66,41.26,42.07,733807,0
+RARE.US,D,20250102,000000,42.26,42.89,40.05,41.15,1535557,0
+RARE.US,D,20250103,000000,41.15,41.95,41.095,41.5,1482759,0
+RARE.US,D,20250106,000000,41.51,43,41.06,42.66,1908186,0
+RARE.US,D,20250107,000000,43.11,46.24,43.035,44.44,1161816,0
+RARE.US,D,20250108,000000,44.4,44.78,43.28,43.65,612851,0
+RARE.US,D,20250110,000000,43.29,43.72,41.58,42.07,833991,0
+RARE.US,D,20250113,000000,41,43.23,40.5,43.16,2179772,0
+RARE.US,D,20250114,000000,43.33,44.52,39.79,40.02,989736,0
+RARE.US,D,20250115,000000,40.83,43.74,40.63,40.98,1097116,0
+RARE.US,D,20250116,000000,40.93,41.655,40.37,40.85,753545,0
+RARE.US,D,20250117,000000,41.22,41.5,39.99,40,795088,0
+RARE.US,D,20250121,000000,40.47,41.33,40.01,41.28,1164838,0
+RARE.US,D,20250122,000000,41.35,43.18,41.1,42.94,807282,0
+RARE.US,D,20250123,000000,43.05,45.48,42.69,44.85,1513636,0
+RARE.US,D,20250124,000000,44.81,45.2692,44.03,44.05,763018,0
+RARE.US,D,20250127,000000,43.84,44.66,43.12,43.27,736587,0
+RARE.US,D,20250128,000000,43.37,43.42,42.4139,42.49,553387,0
+RARE.US,D,20250129,000000,42.44,43.08,42.11,42.47,393281,0
+RARE.US,D,20250130,000000,42.7,43.91,42.31,43.4,438505,0
+RARE.US,D,20250131,000000,43.62,43.83,42.75,43.03,466606,0
+RARE.US,D,20250203,000000,42.19,44.13,41.89,43.42,754532,0
+RARE.US,D,20250204,000000,43.23,44.5299,43.23,44.18,498153,0
+RARE.US,D,20250205,000000,44.37,45.635,44.19,45.37,554543,0
+RARE.US,D,20250206,000000,45.38,46.5,44.68,45.78,761639,0
+RARE.US,D,20250207,000000,45.73,46.15,45.02,45.35,690721,0
+RARE.US,D,20250210,000000,45.56,45.67,44.65,44.78,579641,0
+RARE.US,D,20250211,000000,44.2,45.02,43.49,43.58,571652,0
+RARE.US,D,20250212,000000,42.87,43.74,42.52,43.43,635030,0
+RARE.US,D,20250213,000000,43.51,43.9,42.96,43.52,784317,0
+RARE.US,D,20250214,000000,44.52,46.27,41.73,42.49,1211521,0
+RARE.US,D,20250218,000000,42.83,44.72,42.57,43.62,818129,0
+RARE.US,D,20250219,000000,43.64,44.98,43.515,44.29,684999,0
+RARE.US,D,20250220,000000,44.38,44.88,44,44.48,618722,0
+RARE.US,D,20250221,000000,44.4,45,42.54,42.59,616026,0
+RARE.US,D,20250224,000000,42.85,42.85,40.8743,41.81,628004,0
+RARE.US,D,20250225,000000,41.82,42,39.74,40.8,947383,0
+RARE.US,D,20250226,000000,41.09,42.9,40.66,41.62,690304,0
+RARE.US,D,20250227,000000,41.74,43.54,41.6797,41.97,652749,0
+RARE.US,D,20250228,000000,41.74,43,41.68,42.92,910491,0
+RARE.US,D,20250303,000000,42.64,43.22,40.85,41.26,708394,0
+RARE.US,D,20250304,000000,40.65,41.25,39.7288,41.1,1385613,0
+RARE.US,D,20250305,000000,41,41.37,39.72,40.87,835428,0
+RARE.US,D,20250306,000000,40.06,41.11,39.825,40.02,1130366,0
+RARE.US,D,20250307,000000,40.08,40.25,38.61,38.62,724701,0
+RARE.US,D,20250310,000000,38.07,38.7236,37.1,37.5,914531,0
+RARE.US,D,20250311,000000,37.53,38.655,37.26,38.33,840500,0
+RARE.US,D,20250312,000000,38.5,40.43,38.29,40.29,677519,0
+RARE.US,D,20250313,000000,40.26,40.535,39.19,39.25,446546,0
+RARE.US,D,20250314,000000,39.32,40.06,39.05,39.34,401537,0
+RARE.US,D,20250317,000000,39.11,40.07,38.48,39.64,455255,0
+RARE.US,D,20250318,000000,39.02,39.515,38.65,38.86,423203,0
+RARE.US,D,20250319,000000,38.86,40.15,38.695,39.68,819005,0
+RARE.US,D,20250320,000000,39.33,40.205,38.86,38.89,551403,0
+RARE.US,D,20250321,000000,38.53,39.28,38.18,39.18,934971,0
+RARE.US,D,20250324,000000,39.44,39.87,38.988,39.36,545458,0
+RARE.US,D,20250325,000000,39.19,39.19,38.12,38.69,1069998,0
+RARE.US,D,20250326,000000,38.77,38.77,36.71,37.98,976678,0
+RARE.US,D,20250327,000000,38.44,39.205,37.98,38.89,558142,0
+RARE.US,D,20250328,000000,38.64,38.755,37.7,37.82,323198,0
+RARE.US,D,20250331,000000,36.91,36.98,35.5325,36.21,958537,0
+RARE.US,D,20250401,000000,36.06,36.25,33.69,33.84,993238,0
+RARE.US,D,20250402,000000,33.53,35.42,33.53,35.37,570899,0
+RARE.US,D,20250403,000000,34.35,35.47,34.285,35.13,631787,0
+RARE.US,D,20250404,000000,34.32,34.79,32.0701,32.43,879477,0
+RARE.US,D,20250407,000000,30.99,33.345,30.46,32.14,1170675,0
+RARE.US,D,20250408,000000,32.95,34.15,30.145,31.06,1303794,0
+RARE.US,D,20250409,000000,30.18,34.49,29.59,33.91,2063244,0
+RARE.US,D,20250410,000000,33.22,33.62,31.36,33.16,1771285,0
+RARE.US,D,20250411,000000,33.17,34.5,32.41,34.14,1103598,0
+RARE.US,D,20250414,000000,34.67,35.1,33.81,34.92,1204907,0
+RARE.US,D,20250415,000000,34.74,35.54,34.48,35.34,852305,0
+RARE.US,D,20250416,000000,35.06,35.15,34.2306,34.98,746170,0
+RARE.US,D,20250417,000000,35,35.74,34.743,35.69,690760,0
+RARE.US,D,20250421,000000,35.12,37.24,34.635,35.4,1013059,0
+RARE.US,D,20250422,000000,36.33,36.33,35.25,35.91,1535341,0
+RARE.US,D,20250423,000000,36.9,37.81,36.145,37.31,966181,0
+RARE.US,D,20250424,000000,37.43,37.8499,37.01,37.64,1343457,0
+RARE.US,D,20250425,000000,37.45,38.15,36.92,38.09,575374,0
+RARE.US,D,20250428,000000,38.4,38.8972,37.49,37.98,551769,0
+RARE.US,D,20250429,000000,37.97,38.44,37.67,38.07,781968,0
+RARE.US,D,20250430,000000,37.795,39.24,37.795,38.98,747412,0
+RARE.US,D,20250501,000000,39,39.25,37.89,38.97,662275,0
+RARE.US,D,20250502,000000,39.2,40.13,39.18,39.3,1044476,0
+RARE.US,D,20250505,000000,39.24,39.415,38.54,38.87,588264,0
+RARE.US,D,20250506,000000,38,38.39,34.96,35.06,1317757,0
+RARE.US,D,20250507,000000,35.66,36.025,32.76,33.42,1766625,0
+RARE.US,D,20250508,000000,33.13,36.85,33.13,35.98,1835411,0
+RARE.US,D,20250509,000000,36.31,37.5,35.01,35.11,1136698,0
+RARE.US,D,20250512,000000,36.925,37.28,35.96,36.09,1426573,0
+RARE.US,D,20250513,000000,35.99,36.05,34.885,35.4,705700,0
+RARE.US,D,20250514,000000,35.43,36.0299,34.47,34.72,580961,0
+RARE.US,D,20250515,000000,34.79,34.96,34.275,34.84,442025,0
+RARE.US,D,20250516,000000,34.68,35.67,34.335,35.61,616692,0
+RARE.US,D,20250519,000000,35.34,36.58,35.005,36.19,675957,0
+RARE.US,D,20250520,000000,36.31,37.48,36.18,37.35,624510,0
+RARE.US,D,20250521,000000,36.92,37.55,35.29,35.41,680773,0
+RARE.US,D,20250522,000000,34.97,35.79,34.88,35.51,514307,0
+RARE.US,D,20250523,000000,35.01,35.765,35.01,35.66,441516,0
+RARE.US,D,20250527,000000,36.07,36.22,34.93,35.08,1718038,0
+RARE.US,D,20250528,000000,35.49,35.8533,33.97,34.35,2002439,0
+RARE.US,D,20250529,000000,34.71,35.5,34.35,35.03,1217626,0
+RARE.US,D,20250530,000000,34.87,34.99,33.48,34.03,1631751,0
+RARE.US,D,20250602,000000,34.2,36.405,34.1,36.14,1090408,0
+RARE.US,D,20250603,000000,36.33,36.85,35.79,36.4,869225,0
+RARE.US,D,20250604,000000,36.51,36.95,36.2016,36.61,759203,0
+RARE.US,D,20250605,000000,36.61,37.23,35.7311,36.91,1414500,0
+RARE.US,D,20250606,000000,37.2,37.48,36.5001,37.165,930291,0
+RARE.US,D,20250609,000000,37.84,37.94,36.13,37.04,1226114,0
+RARE.US,D,20250610,000000,37.2,37.98,37.2,37.51,1180298,0
+RARE.US,D,20250611,000000,37.95,38.45,37.405,37.51,1510906,0
+RARE.US,D,20250612,000000,37.37,40.19,37.11,39.29,1919895,0
+RARE.US,D,20250613,000000,38.34,39.33,37.13,37.49,1094008,0
+RARE.US,D,20250616,000000,37.22,37.9,36.3625,37.11,818506,0
+RARE.US,D,20250617,000000,36.65,37.15,36.32,36.66,704709,0
+RARE.US,D,20250618,000000,36.75,37.41,36.01,37.35,1019025,0
+RARE.US,D,20250620,000000,37.39,37.74,36.45,37.14,1203218,0
+RARE.US,D,20250623,000000,36.82,37.45,36.3,36.83,771591,0
+RARE.US,D,20250624,000000,37.13,37.48,36.0326,37.16,919074,0
+RARE.US,D,20250625,000000,37.18,37.635,36.2,37.43,690577,0
+RARE.US,D,20250626,000000,37.43,37.85,36.42,37.12,586991,0
+RARE.US,D,20250627,000000,37.49,38.19,35.59,36.52,2680706,0
+RARE.US,D,20250630,000000,36.77,37.085,36.08,36.36,906897,0
+RARE.US,D,20250701,000000,36.29,36.9899,35.51,36.26,689899,0
+RARE.US,D,20250702,000000,36.57,39.87,36.48,39.46,1815186,0
+RARE.US,D,20250703,000000,39.57,39.98,39.02,39.91,685292,0
+RARE.US,D,20250707,000000,39.61,39.795,38.91,39.61,1101859,0
+RARE.US,D,20250708,000000,39.66,40.11,39.195,39.42,1205385,0
+RARE.US,D,20250709,000000,39.97,42.37,39.7,41.44,2742591,0
+RARE.US,D,20250710,000000,33.2,33.4075,29.06,31.035,12979048,0
+RARE.US,D,20250711,000000,30.64,30.88,29.03,29.51,5681342,0
+RARE.US,D,20250714,000000,28.53,30.17,28.3501,29.23,4198304,0
+RARE.US,D,20250715,000000,29.34,29.3599,26.85,27.2,4769237,0
+RARE.US,D,20250716,000000,27.47,28.02,27.108,27.31,3045885,0
+RARE.US,D,20250717,000000,27.36,27.915,27.31,27.41,2148470,0
+RARE.US,D,20250718,000000,27.41,27.8899,25.995,26.31,3905838,0
+RARE.US,D,20250721,000000,26.39,26.825,25.81,26.39,3958703,0
+RARE.US,D,20250722,000000,26.24,26.7199,25.9867,26.44,2991783,0
+RARE.US,D,20250723,000000,26.74,28.52,26.27,28.01,2892734,0
+RARE.US,D,20250724,000000,27.96,28.2142,27.11,27.3,2322121,0
+RARE.US,D,20250725,000000,27.42,27.58,26.995,27.34,1253374,0
+RARE.US,D,20250728,000000,27.78,28.03,27.23,27.61,2025753,0
+RARE.US,D,20250729,000000,27.79,28.48,27.4,27.66,2459989,0
+RARE.US,D,20250730,000000,28.22,28.46,27.01,27.14,2317736,0
+RARE.US,D,20250731,000000,26.95,27.53,26.85,27.32,1805918,0
+RARE.US,D,20250801,000000,27.14,28.48,26.86,28.44,2240451,0
+RARE.US,D,20250804,000000,28.68,28.8,27.88,28.46,1651775,0
+RARE.US,D,20250805,000000,28.11,29.15,27.65,28.92,1706156,0
+RARE.US,D,20250806,000000,28.48,28.92,26.52,28.05,3039009,0
+RARE.US,D,20250807,000000,27.965,28.5605,27.41,27.83,1880426,0
+RARE.US,D,20250808,000000,27.99,28.21,27.4,27.54,1527932,0
+RARE.US,D,20250811,000000,27.53,27.585,27,27.39,1802058,0
+RARE.US,D,20250812,000000,27.45,28.16,27.39,28.11,1128530,0
+RARE.US,D,20250813,000000,28.43,29.37,28.12,28.97,1691054,0
+RARE.US,D,20250814,000000,28.65,29.04,28.49,29.01,1264281,0
+RARE.US,D,20250815,000000,29.13,30.1,29.065,29.69,1350458,0
+RARE.US,D,20250818,000000,29.78,30.03,29.54,29.7,1699487,0
+RARE.US,D,20250819,000000,29.67,29.84,28.93,29.12,1269792,0
+RARE.US,D,20250820,000000,29.02,29.5,28.995,29.36,1153440,0
+RARE.US,D,20250821,000000,29.07,29.62,28.85,29.52,1170653,0
+RARE.US,D,20250822,000000,29.88,30.41,29.5,29.78,1267926,0
+RARE.US,D,20250825,000000,29.99,30.08,29.15,29.27,1061516,0
+RARE.US,D,20250826,000000,29.15,29.63,29.04,29.56,1253245,0
+RARE.US,D,20250827,000000,29.54,30.52,29.535,30.08,1153953,0
+RARE.US,D,20250828,000000,30.05,30.61,30.05,30.3,1033989,0
+RARE.US,D,20250829,000000,30.27,30.6,29.71,29.96,1340078,0
+RARE.US,D,20250902,000000,30.5,32.21,30.425,32.03,2012204,0
+RARE.US,D,20250903,000000,32.03,32.58,31.41,31.55,1620112,0
+RARE.US,D,20250904,000000,31.63,31.9209,31.03,31.28,1400508,0
+RARE.US,D,20250905,000000,31.73,32.26,31.28,31.82,1325362,0
+RARE.US,D,20250908,000000,31.77,31.87,31.22,31.51,1344999,0
+RARE.US,D,20250909,000000,31.53,31.7399,31.25,31.5,937317,0
+RARE.US,D,20250910,000000,31.45,31.8,31.04,31.29,1905331,0
+RARE.US,D,20250911,000000,31.25,31.63,30.4466,31.23,1656280,0
+RARE.US,D,20250912,000000,31.02,31.47,30.27,30.31,1391028,0
+RARE.US,D,20250915,000000,30.09,30.45,28.96,29,1994104,0
+RARE.US,D,20250916,000000,29.08,29.79,29.075,29.48,2063748,0
+RARE.US,D,20250917,000000,29.62,29.89,28.62,28.71,1366722,0
+RARE.US,D,20250918,000000,29.17,29.5,28.65,29.11,1675660,0
+RARE.US,D,20250919,000000,29.16,29.2,28.0904,28.13,3627142,0
+RARE.US,D,20250922,000000,28.22,29.7,27.88,29.47,1600355,0
+RARE.US,D,20250923,000000,29.39,29.636,28.28,28.4,1389135,0
+RARE.US,D,20250924,000000,28.38,29.045,28.05,28.76,1753466,0
+RARE.US,D,20250925,000000,28.7,28.7,27.75,27.82,1611600,0
+RARE.US,D,20250926,000000,28,29.34,27.99,29.08,2659258,0
+RARE.US,D,20250929,000000,29.26,31.15,29.02,30.36,2408438,0
+RARE.US,D,20250930,000000,30.44,30.6,29.63,30.08,1623559,0
+RARE.US,D,20251001,000000,30.22,30.86,29.595,29.99,1961783,0
+RARE.US,D,20251002,000000,30.215,30.93,29.8115,30.9,1224156,0
+RARE.US,D,20251003,000000,31.04,31.6192,30.82,31.21,1364503,0
+RARE.US,D,20251006,000000,31.42,31.7,30.15,30.19,1320520,0
+RARE.US,D,20251007,000000,30.49,30.525,29.57,29.74,1452254,0
+RARE.US,D,20251008,000000,29.74,31.51,29.6,30.86,1276444,0
+RARE.US,D,20251009,000000,31.01,32.1,30.93,31.66,1642776,0
+RARE.US,D,20251010,000000,31.81,31.835,30.93,31.45,1574174,0
+RARE.US,D,20251013,000000,31.51,32.3,31.3692,32.02,1003315,0
+RARE.US,D,20251014,000000,31.95,32.14,31.44,31.69,1229112,0
+RARE.US,D,20251015,000000,31.77,33.57,31.603,33.43,1570378,0
+RARE.US,D,20251016,000000,33.74,34.5,33.3,33.97,2046186,0
+RARE.US,D,20251017,000000,33.84,34.22,32.39,32.635,1238730,0
+RARE.US,D,20251020,000000,33.29,34.75,33.05,34.4,1306720,0
+RARE.US,D,20251021,000000,34.16,34.78,33.8906,34.19,1179186,0
+RARE.US,D,20251022,000000,34.05,34.33,33.1,33.14,934492,0
+RARE.US,D,20251023,000000,33.21,34.11,33.02,33.63,1002485,0
+RARE.US,D,20251024,000000,33.69,34.21,33.2501,33.53,1083559,0
+RARE.US,D,20251027,000000,34.41,35.48,34.0001,35.31,1745976,0
+RARE.US,D,20251028,000000,34.91,35.95,34.47,34.77,1188028,0
+RARE.US,D,20251029,000000,34.53,35.77,33.94,34.59,1264900,0
+RARE.US,D,20251030,000000,34.37,35.57,34.26,35.17,1107873,0
+RARE.US,D,20251031,000000,34.99,35.38,34.355,34.6,1267731,0
+RARE.US,D,20251103,000000,34,34.96,32.935,33.47,1407583,0
+RARE.US,D,20251104,000000,32.97,33.5,32.41,32.46,1524778,0
+RARE.US,D,20251105,000000,28.9,32.25,28.5601,31.87,2780698,0
+RARE.US,D,20251106,000000,31.85,31.88,30.0515,30.95,1872496,0
+RARE.US,D,20251107,000000,30.42,30.75,29.36,30.63,1355360,0
+RARE.US,D,20251110,000000,31.11,32.075,30.38,31.94,1157164,0
+RARE.US,D,20251111,000000,31.95,33.28,31.5,33.25,1172368,0
+RARE.US,D,20251112,000000,33.25,33.74,32.95,33.53,1078903,0
+RARE.US,D,20251113,000000,32.93,33.8199,32.41,32.9,1257232,0
+RARE.US,D,20251114,000000,32.42,34.01,32.375,33.08,1265295,0
+RARE.US,D,20251117,000000,32.8,33.41,32.31,32.54,1117271,0
+RARE.US,D,20251118,000000,32.38,33.21,31.85,32.83,930017,0
+RARE.US,D,20251119,000000,32.66,32.89,31.48,31.86,1068056,0
+RARE.US,D,20251120,000000,32.25,32.905,31,31.18,1028333,0
+RARE.US,D,20251121,000000,31.52,33.79,31.25,33.59,1682978,0
+RARE.US,D,20251124,000000,33.325,34.21,32.575,32.78,1878437,0
+RARE.US,D,20251125,000000,33.09,33.59,32.06,33.525,1514105,0
+RARE.US,D,20251126,000000,33.22,34,32.98,33.76,1304200,0
+RARE.US,D,20251128,000000,33.82,34.84,33.6,34.75,785180,0
+RARE.US,D,20251201,000000,34.315,34.37,33.185,33.37,1042679,0
+RARE.US,D,20251202,000000,33.37,34.085,33.16,33.47,949792,0
+RARE.US,D,20251203,000000,33.53,36.54,33.48,36.45,2023170,0
+RARE.US,D,20251204,000000,36.46,37.25,36.08,36.54,1242944,0
+RARE.US,D,20251205,000000,36.62,37.25,35.935,36.38,1281816,0
+RARE.US,D,20251208,000000,39,39.8899,36.22,36.45,1659326,0
+RARE.US,D,20251209,000000,36.39,36.71,35.68,36.3,2409203,0
+RARE.US,D,20251210,000000,36.38,36.48,35.65,36,1684749,0
+RARE.US,D,20251211,000000,36.42,36.74,35.915,36.2,1321276,0
+RARE.US,D,20251212,000000,36.39,36.539,35.933,36.23,1589483,0
+RARE.US,D,20251215,000000,36.68,36.8113,35.82,36.23,1715239,0
+RARE.US,D,20251216,000000,36.05,36.54,34.1877,34.34,1487907,0
+RARE.US,D,20251217,000000,34.43,34.64,32.845,33.21,1791563,0
+RARE.US,D,20251218,000000,33.31,34.17,32.64,32.84,1475291,0
+RARE.US,D,20251219,000000,32.84,34.03,32.65,33.5,2497189,0
+RARE.US,D,20251222,000000,33.57,35.115,33.21,34.75,2342867,0
+RARE.US,D,20251223,000000,34.73,34.89,34.07,34.13,841289,0
+RARE.US,D,20251224,000000,34.49,34.76,34.135,34.58,721613,0
+RARE.US,D,20251226,000000,34.38,34.47,33.9,34.19,629207,0
+RARE.US,D,20251229,000000,19.32,20.49,18.41,19.72,21699768,0
+RARE.US,D,20251230,000000,19.85,22.87,19.8,22.78,11045719,0
+RARE.US,D,20251231,000000,22.5,23.06,21.8956,23,3677438,0
+RARE.US,D,20260102,000000,22.84,24,22.5,23.6,3639964,0
+RARE.US,D,20260105,000000,23.42,23.75,22.64,23.11,3956405,0
+RARE.US,D,20260106,000000,22.94,23.16,22.07,22.54,3744674,0
+RARE.US,D,20260107,000000,22.86,24.62,22.73,24.2,4460466,0
+RARE.US,D,20260108,000000,24.3,25.095,22.92,23.21,2681888,0
+RARE.US,D,20260109,000000,23.46,23.9,22.5,22.51,2764723,0
+RARE.US,D,20260112,000000,22.95,24.65,22.4,24.37,4596712,0
+RARE.US,D,20260113,000000,24.48,24.525,23.47,24.11,3545118,0
+RARE.US,D,20260114,000000,24.12,24.32,23.71,24.07,2264970,0
+RARE.US,D,20260115,000000,23.87,24.12,23.09,23.5,1760826,0
+RARE.US,D,20260116,000000,23.36,23.77,22.43,22.49,1900763,0
+RARE.US,D,20260120,000000,22.12,22.96,22,22.63,2275887,0
+RARE.US,D,20260121,000000,22.72,22.975,22.49,22.75,3048947,0
+RARE.US,D,20260122,000000,22.78,23.87,22.7112,23.4,2323985,0
+RARE.US,D,20260123,000000,23.37,24.53,23.16,24.21,3695693,0
+RARE.US,D,20260126,000000,24.1,24.9,24.09,24.31,1859454,0
+RARE.US,D,20260127,000000,24.23,25,24.23,24.62,1629423,0
+RARE.US,D,20260128,000000,24.96,24.96,24.33,24.44,1810308,0
+RARE.US,D,20260129,000000,24.4,24.7,23.98,24.27,1688983,0
+RARE.US,D,20260130,000000,24.13,24.59,23.26,24.07,3775613,0
+RARE.US,D,20260202,000000,23.56,24.91,23.56,24.76,3438065,0
+RARE.US,D,20260203,000000,24.92,25.82,24.365,24.8,2604807,0
+RARE.US,D,20260204,000000,25.07,25.07,24.08,24.69,1859848,0
+RARE.US,D,20260205,000000,24.59,24.93,23.76,23.79,1720623,0
+RARE.US,D,20260206,000000,24.25,24.87,23.89,24.7,2679737,0
+RARE.US,D,20260209,000000,24.66,24.67,23.78,23.88,1707205,0
+RARE.US,D,20260210,000000,23.49,24.6791,23.49,24.2,1216269,0
+RARE.US,D,20260211,000000,24.23,24.35,23.27,23.88,1402702,0
+RARE.US,D,20260212,000000,23.96,24.3479,22.93,23.5,1893915,0
+RARE.US,D,20260213,000000,21.54,23.17,19.605,20.52,7200566,0
+RARE.US,D,20260217,000000,20.65,20.885,19.78,20.18,3155585,0
+RARE.US,D,20260218,000000,20.01,20.615,19.63,20.45,2112957,0
diff --git a/daily/us/nasdaq stocks/2/raya.us.txt b/daily/us/nasdaq stocks/2/raya.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5c74fb12a42e93c4bd584588cea3512ec207b939
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/raya.us.txt	
@@ -0,0 +1,788 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RAYA.US,D,20221214,000000,814,825,706.2,741.4,10504.5,0
+RAYA.US,D,20221215,000000,686.4,737,552.2,567.6,2451.36,0
+RAYA.US,D,20221216,000000,517,550,462,481.8,779.999,0
+RAYA.US,D,20221219,000000,422.4,438.196,378.4,402.6,761.763,0
+RAYA.US,D,20221220,000000,415.8,594,387.2,594,1168.26,0
+RAYA.US,D,20221221,000000,580.8,811.8,532.4,785.4,5578.94,0
+RAYA.US,D,20221222,000000,759,855.008,671,726,2594.67,0
+RAYA.US,D,20221223,000000,723.8,734.778,671,680.966,1149.85,0
+RAYA.US,D,20221227,000000,673.2,673.2,550,562.1,366.149,0
+RAYA.US,D,20221228,000000,594,616,487.718,523.6,3141.37,0
+RAYA.US,D,20221229,000000,462,481.8,435.6,457.6,562.804,0
+RAYA.US,D,20221230,000000,444.4,448.8,398.2,437.8,448.422,0
+RAYA.US,D,20230103,000000,448.8,495,448.8,473,315.418,0
+RAYA.US,D,20230104,000000,473,477.708,442.2,457.6,280.84,0
+RAYA.US,D,20230105,000000,457.6,473,418.022,470.8,191.836,0
+RAYA.US,D,20230106,000000,470.8,470.8,442.486,455.4,103.49,0
+RAYA.US,D,20230109,000000,429,459.8,421.85,459.8,313.313,0
+RAYA.US,D,20230110,000000,440,609.4,425.26,589.6,931.986,0
+RAYA.US,D,20230111,000000,624.8,624.8,500.61,536.8,753.963,0
+RAYA.US,D,20230112,000000,539,572,512.6,547.8,456.804,0
+RAYA.US,D,20230113,000000,532.4,561,497.222,550,41.6909,0
+RAYA.US,D,20230117,000000,512.6,547.8,468.6,508.222,151.422,0
+RAYA.US,D,20230118,000000,525.8,541.178,466.51,484.022,224.963,0
+RAYA.US,D,20230119,000000,484,484,464.178,484,69.8909,0
+RAYA.US,D,20230120,000000,486.2,501.534,464.2,481.8,92.6636,0
+RAYA.US,D,20230123,000000,501.6,525.778,473.022,518.1,190.663,0
+RAYA.US,D,20230124,000000,517,607.2,506,558.8,416.249,0
+RAYA.US,D,20230125,000000,565.4,565.4,512.6,550,54.9454,0
+RAYA.US,D,20230126,000000,558.8,563.2,519.2,547.8,179.19,0
+RAYA.US,D,20230127,000000,529.914,591.8,528,576.4,238.095,0
+RAYA.US,D,20230130,000000,578.6,579.26,550,561.022,86.0636,0
+RAYA.US,D,20230131,000000,552.2,616,550,598.422,276.804,0
+RAYA.US,D,20230201,000000,620.4,627,583,618.2,189.709,0
+RAYA.US,D,20230202,000000,627,695.2,594.088,651.2,263.818,0
+RAYA.US,D,20230203,000000,651.2,714.978,627,706.2,232.149,0
+RAYA.US,D,20230206,000000,699.6,748,699.6,732.6,265.595,0
+RAYA.US,D,20230207,000000,743.6,745.8,631.4,675.4,262.29,0
+RAYA.US,D,20230208,000000,657.8,708.4,640.2,673.2,106.113,0
+RAYA.US,D,20230209,000000,679.756,682,616,635.8,134.077,0
+RAYA.US,D,20230210,000000,657.8,664.378,627,649,79.9681,0
+RAYA.US,D,20230213,000000,706.2,706.2,627,657.8,98.6499,0
+RAYA.US,D,20230214,000000,633.6,633.6,552.2,587.4,340.959,0
+RAYA.US,D,20230215,000000,554.4,605,554.4,600.6,35.2454,0
+RAYA.US,D,20230216,000000,594,631.4,583.176,624.8,40.1409,0
+RAYA.US,D,20230217,000000,600.6,649,600.6,627,26.8909,0
+RAYA.US,D,20230221,000000,615.89,653.4,605,631.4,47.3954,0
+RAYA.US,D,20230222,000000,631.4,643.522,605.11,638,49.8363,0
+RAYA.US,D,20230223,000000,607.2,649,607.2,635.8,21.4681,0
+RAYA.US,D,20230224,000000,595.76,631.4,594.022,613.8,27.5909,0
+RAYA.US,D,20230227,000000,596.2,596.2,572.352,589.6,10.3045,0
+RAYA.US,D,20230228,000000,572,600.6,572,600.6,44.5227,0
+RAYA.US,D,20230301,000000,620.4,699.6,523.6,558.8,372.645,0
+RAYA.US,D,20230302,000000,558.8,561,497.2,554.4,57.7909,0
+RAYA.US,D,20230303,000000,591.096,591.096,528.022,563.2,15.4636,0
+RAYA.US,D,20230306,000000,530.2,600.6,530.2,584.1,21.3181,0
+RAYA.US,D,20230307,000000,598.4,598.4,530.2,576.4,17.7681,0
+RAYA.US,D,20230308,000000,529.914,580.8,529.914,580.8,26.3318,0
+RAYA.US,D,20230309,000000,563.2,598.4,530.2,594,20.8999,0
+RAYA.US,D,20230310,000000,566.5,605,528,585.2,19.5727,0
+RAYA.US,D,20230313,000000,569.8,576.4,472.868,502.7,41.8045,0
+RAYA.US,D,20230314,000000,481.8,543.4,475.2,532.4,83.1681,0
+RAYA.US,D,20230315,000000,521.4,525.8,474.1,495,44.1999,0
+RAYA.US,D,20230316,000000,508.2,508.2,422.4,440,180.731,0
+RAYA.US,D,20230317,000000,440,464.2,407,426.8,39.7727,0
+RAYA.US,D,20230320,000000,422.4,462,385,448.8,65.0545,0
+RAYA.US,D,20230321,000000,462,462,396,437.8,51.1363,0
+RAYA.US,D,20230322,000000,429,429,387.2,393.8,90.9045,0
+RAYA.US,D,20230323,000000,396,396,332.2,341,409.454,0
+RAYA.US,D,20230324,000000,347.6,453.2,347.6,407,671.54,0
+RAYA.US,D,20230327,000000,396,425.7,378.4,418,71.0409,0
+RAYA.US,D,20230328,000000,385,420.2,358.6,420.178,148.718,0
+RAYA.US,D,20230329,000000,407,418,363,391.6,80.5318,0
+RAYA.US,D,20230330,000000,376.2,393.8,333.3,369.6,172.059,0
+RAYA.US,D,20230331,000000,385,440,385,440,78.5272,0
+RAYA.US,D,20230403,000000,429,457.6,378.4,420.2,32.4454,0
+RAYA.US,D,20230404,000000,429,477.4,367.4,448.8,192.831,0
+RAYA.US,D,20230405,000000,435.6,479.6,415.8,453.2,75.6863,0
+RAYA.US,D,20230406,000000,433.4,457.6,383.438,442.2,17.4954,0
+RAYA.US,D,20230410,000000,400.4,457.6,376.2,435.6,85.2727,0
+RAYA.US,D,20230411,000000,387.024,409.464,376.2,402.6,53.7818,0
+RAYA.US,D,20230412,000000,411.4,411.4,374,396,50.7727,0
+RAYA.US,D,20230413,000000,379.5,400.4,365.2,389.4,21.7045,0
+RAYA.US,D,20230414,000000,369.82,396,369.82,389.4,17.4681,0
+RAYA.US,D,20230417,000000,378.4,391.6,363,382.8,19.8363,0
+RAYA.US,D,20230418,000000,387.2,393.8,360.8,393.8,49.3999,0
+RAYA.US,D,20230419,000000,409.2,484,387.2,459.8,428.909,0
+RAYA.US,D,20230420,000000,455.4,459.8,409.2,433.4,85.2318,0
+RAYA.US,D,20230421,000000,409.2,429,391.6,424.6,89.909,0
+RAYA.US,D,20230424,000000,446.6,453.2,413.6,453.2,23.7545,0
+RAYA.US,D,20230425,000000,411.4,440,387.2,440,92.1636,0
+RAYA.US,D,20230426,000000,404.8,440,385,440,27.459,0
+RAYA.US,D,20230427,000000,422.796,429,371.8,407,148.354,0
+RAYA.US,D,20230428,000000,453.2,453.2,385,448.8,314.681,0
+RAYA.US,D,20230501,000000,511.5,536.756,442.2,473.022,340.618,0
+RAYA.US,D,20230502,000000,473,473,413.6,437.8,176.218,0
+RAYA.US,D,20230503,000000,434.5,448.8,407,448.8,97.3636,0
+RAYA.US,D,20230504,000000,420.2,448.8,391.6,404.8,221.786,0
+RAYA.US,D,20230505,000000,431.2,431.2,407,415.8,46.9818,0
+RAYA.US,D,20230508,000000,418,418,391.996,407,20.659,0
+RAYA.US,D,20230509,000000,418,441.87,408.1,437.8,105.19,0
+RAYA.US,D,20230510,000000,426.8,440,380.6,411.4,119.49,0
+RAYA.US,D,20230511,000000,387.2,407,372.9,382.8,90.1227,0
+RAYA.US,D,20230512,000000,376.2,402.6,363,382.8,76.5772,0
+RAYA.US,D,20230515,000000,396,396,368.5,380.6,93.9181,0
+RAYA.US,D,20230516,000000,385,396,369.6,393.8,79.459,0
+RAYA.US,D,20230517,000000,391.82,393.8,376.2,393.8,34.0545,0
+RAYA.US,D,20230518,000000,402.6,451,391.6,444.4,260.077,0
+RAYA.US,D,20230519,000000,446.6,451,424.6,437.8,47.0272,0
+RAYA.US,D,20230522,000000,424.6,424.6,400.4,415.8,95.4863,0
+RAYA.US,D,20230523,000000,422.4,448.8,420.2,448.8,62.0999,0
+RAYA.US,D,20230524,000000,411.4,446.6,403.7,431.2,85.109,0
+RAYA.US,D,20230525,000000,413.6,431.2,393.8,420.2,49.3181,0
+RAYA.US,D,20230526,000000,433.4,433.4,396,426.8,56.3545,0
+RAYA.US,D,20230530,000000,407,431.2,382.8,426.8,233.468,0
+RAYA.US,D,20230531,000000,415.8,433.4,382.8,422.4,101.136,0
+RAYA.US,D,20230601,000000,409.2,422.4,389.4,422.4,107.24,0
+RAYA.US,D,20230602,000000,415.8,422.4,405.9,407.022,41.5545,0
+RAYA.US,D,20230605,000000,420.2,422.4,398.2,413.6,16.4454,0
+RAYA.US,D,20230606,000000,409.2,422.4,404.91,418,11.0954,0
+RAYA.US,D,20230607,000000,418,429,398.2,420.2,83.6318,0
+RAYA.US,D,20230608,000000,402.6,420.2,402.6,415.8,18.709,0
+RAYA.US,D,20230609,000000,429,503.8,421.982,470.8,322.736,0
+RAYA.US,D,20230612,000000,446.6,484,429,484,209.986,0
+RAYA.US,D,20230613,000000,475.2,501.6,466.4,499.4,101.19,0
+RAYA.US,D,20230614,000000,478.082,501.6,470.8,484,137.709,0
+RAYA.US,D,20230615,000000,499.4,563.2,484,563.2,75.3363,0
+RAYA.US,D,20230616,000000,561,589.6,543.4,574.2,139.84,0
+RAYA.US,D,20230620,000000,556.6,585.2,497.2,530.2,59.6772,0
+RAYA.US,D,20230621,000000,508.2,558.8,508.2,543.4,174.09,0
+RAYA.US,D,20230622,000000,510.4,539,490.6,528,55.4954,0
+RAYA.US,D,20230623,000000,525.8,525.8,429,492.8,79.4363,0
+RAYA.US,D,20230626,000000,503.8,503.8,462,486.2,27.9136,0
+RAYA.US,D,20230627,000000,464.2,481.8,398.2,448.8,92.1318,0
+RAYA.US,D,20230628,000000,449.614,449.614,418,435.6,23.9999,0
+RAYA.US,D,20230629,000000,404.8,435.6,398.2,433.4,37.3499,0
+RAYA.US,D,20230630,000000,413.6,418,402.6,402.6,33.4499,0
+RAYA.US,D,20230703,000000,409.2,426.778,389.4,415.8,18.7136,0
+RAYA.US,D,20230705,000000,402.6,415.8,387.2,415.8,80.3363,0
+RAYA.US,D,20230706,000000,396,411.4,396,411.4,36.5727,0
+RAYA.US,D,20230707,000000,408.1,415.8,396,407,51.6636,0
+RAYA.US,D,20230710,000000,411.4,411.4,387.2,409.2,24.5227,0
+RAYA.US,D,20230711,000000,411.4,445.5,407.022,431.2,40.8681,0
+RAYA.US,D,20230712,000000,421.3,451,415.8,444.4,135.74,0
+RAYA.US,D,20230713,000000,431.75,444.4,426.8,444.4,19.9545,0
+RAYA.US,D,20230714,000000,440,440,440,440,3.03181,0
+RAYA.US,D,20230717,000000,422.4,440,411.4,420.2,122.668,0
+RAYA.US,D,20230718,000000,409.2,431.2,404.8,431.2,43.3772,0
+RAYA.US,D,20230719,000000,420.2,431.2,404.8,429,28.8499,0
+RAYA.US,D,20230720,000000,413.6,424.6,409.2,424.6,36.1909,0
+RAYA.US,D,20230721,000000,411.4,426.8,404.8,426.8,22.8954,0
+RAYA.US,D,20230724,000000,409.2,426.8,407,420.2,35.7727,0
+RAYA.US,D,20230725,000000,407,424.6,363,385,182.331,0
+RAYA.US,D,20230726,000000,374,396,374,389.4,26.5909,0
+RAYA.US,D,20230727,000000,389.4,389.4,374,387.2,8.17272,0
+RAYA.US,D,20230728,000000,376.2,387.31,363,387.2,204.531,0
+RAYA.US,D,20230731,000000,374,387.2,358.6,376.2,193.768,0
+RAYA.US,D,20230801,000000,369.578,369.578,356.4,363,15.3499,0
+RAYA.US,D,20230802,000000,369.6,374,358.6,367.4,78.5999,0
+RAYA.US,D,20230803,000000,365.2,367.4,345.4,363,34.5136,0
+RAYA.US,D,20230804,000000,363,369.6,358.6,369.6,15.3045,0
+RAYA.US,D,20230807,000000,369.6,369.6,345.4,356.4,42.0272,0
+RAYA.US,D,20230808,000000,356.268,356.268,312.4,325.6,102.031,0
+RAYA.US,D,20230809,000000,330,332.2,259.82,310.2,218.899,0
+RAYA.US,D,20230810,000000,314.6,325.6,301.4,325.6,34.7954,0
+RAYA.US,D,20230811,000000,325.6,325.6,323.136,323.4,4.1909,0
+RAYA.US,D,20230814,000000,292.6,314.6,292.6,314.6,42.8999,0
+RAYA.US,D,20230815,000000,297,312.4,264,283.8,166.09,0
+RAYA.US,D,20230816,000000,286,316.8,231,246.4,152.499,0
+RAYA.US,D,20230817,000000,248.6,272.8,224.422,237.6,202.772,0
+RAYA.US,D,20230818,000000,228.8,237.6,222.2,233.2,49.3818,0
+RAYA.US,D,20230821,000000,226.6,231,200.2,226.6,196.545,0
+RAYA.US,D,20230822,000000,219.89,253,195.8,220,226.649,0
+RAYA.US,D,20230823,000000,226.6,226.6,200.2,215.6,23.9954,0
+RAYA.US,D,20230824,000000,215.534,215.534,215.534,215.534,1.23636,0
+RAYA.US,D,20230825,000000,206.8,237.6,206.8,237.6,64.9772,0
+RAYA.US,D,20230828,000000,244.2,259.6,237.6,257.4,102.077,0
+RAYA.US,D,20230829,000000,277.2,297,237.6,279.4,107.14,0
+RAYA.US,D,20230830,000000,281.6,292.6,257.4,283.8,24.6454,0
+RAYA.US,D,20230831,000000,242,292.6,242,286,16.6545,0
+RAYA.US,D,20230901,000000,276.694,276.694,255.2,272.8,21.0727,0
+RAYA.US,D,20230905,000000,264,325.6,255.2,294.8,61.2045,0
+RAYA.US,D,20230906,000000,292.6,325.6,288.2,323.4,22.2999,0
+RAYA.US,D,20230907,000000,330,330,277.222,303.6,40.5227,0
+RAYA.US,D,20230908,000000,235.4,325.512,224.4,288.2,20.4863,0
+RAYA.US,D,20230911,000000,275,312.4,259.6,279.4,48.3454,0
+RAYA.US,D,20230912,000000,246.4,286,231,272.8,163.809,0
+RAYA.US,D,20230913,000000,267.3,277.2,242,257.4,29.1363,0
+RAYA.US,D,20230914,000000,237.6,253,209,231,122.381,0
+RAYA.US,D,20230915,000000,233.2,237.6,211.222,226.6,19.6318,0
+RAYA.US,D,20230918,000000,235.4,235.4,209,224.4,32.2954,0
+RAYA.US,D,20230919,000000,228.8,228.8,193.93,215.6,67.4636,0
+RAYA.US,D,20230920,000000,200.486,224.4,189.31,222.2,23.6909,0
+RAYA.US,D,20230921,000000,222.2,292.6,222.2,257.4,238.349,0
+RAYA.US,D,20230922,000000,257.4,275,257.4,268.4,50.4999,0
+RAYA.US,D,20230925,000000,270.6,270.6,237.6,250.8,47.7272,0
+RAYA.US,D,20230926,000000,231,250.8,220,237.6,64.6045,0
+RAYA.US,D,20230927,000000,235.4,242,217.8,237.6,61.2999,0
+RAYA.US,D,20230928,000000,237.6,250.8,220,239.8,147.736,0
+RAYA.US,D,20230929,000000,237.6,237.6,228.8,235.4,9.31818,0
+RAYA.US,D,20231002,000000,222.2,237.6,220,235.4,23.8909,0
+RAYA.US,D,20231003,000000,228.228,231,209,209,114.286,0
+RAYA.US,D,20231004,000000,217.8,217.8,202.422,202.422,12.7818,0
+RAYA.US,D,20231005,000000,210.1,211.2,187.022,187.044,114.149,0
+RAYA.US,D,20231006,000000,189.222,217.8,187.022,200.222,23.7181,0
+RAYA.US,D,20231009,000000,200.222,210.1,200.222,210.1,1.86818,0
+RAYA.US,D,20231010,000000,193.6,217.778,187.132,199.54,75.309,0
+RAYA.US,D,20231011,000000,200.2,217.756,199.32,204.6,9.30454,0
+RAYA.US,D,20231012,000000,197.145,209,187.22,195.03,100.499,0
+RAYA.US,D,20231013,000000,197.78,202.62,193.6,202.4,11.0999,0
+RAYA.US,D,20231017,000000,215.908,217.778,198.022,217.778,5.87727,0
+RAYA.US,D,20231018,000000,209,217.36,187.11,213.4,19.0999,0
+RAYA.US,D,20231019,000000,187,209,185.677,209,39.7999,0
+RAYA.US,D,20231020,000000,179.278,193.6,154,186.736,64.8363,0
+RAYA.US,D,20231023,000000,184.8,184.822,156.222,181.06,18.4136,0
+RAYA.US,D,20231024,000000,158.4,167.002,143.11,160.6,54.1681,0
+RAYA.US,D,20231025,000000,145.2,178.2,145.2,167.816,40.6318,0
+RAYA.US,D,20231026,000000,154,156.2,143,154,97.3954,0
+RAYA.US,D,20231027,000000,143.022,173.514,143,173.514,156.168,0
+RAYA.US,D,20231030,000000,181.61,204.6,157.982,180.4,322.049,0
+RAYA.US,D,20231031,000000,179.08,195.14,171.38,195.14,104.304,0
+RAYA.US,D,20231101,000000,156.354,176,154.22,171.6,115.072,0
+RAYA.US,D,20231102,000000,158.464,160.6,151.868,160.6,26.8181,0
+RAYA.US,D,20231103,000000,160.6,189.2,151.8,189.2,51.3227,0
+RAYA.US,D,20231106,000000,178.2,187,158.4,182.16,73.8272,0
+RAYA.US,D,20231107,000000,183.216,183.216,181.016,182.6,4.57727,0
+RAYA.US,D,20231108,000000,184.778,184.778,159.434,180.4,25.0363,0
+RAYA.US,D,20231109,000000,178.2,184.8,178.2,184.8,5.79999,0
+RAYA.US,D,20231110,000000,176,193.6,174.02,193.6,19.7954,0
+RAYA.US,D,20231113,000000,213.4,213.4,187,190.08,17.2818,0
+RAYA.US,D,20231114,000000,180.4,180.4,162.8,179.96,37.1681,0
+RAYA.US,D,20231115,000000,154,202.422,154,198.022,80.2954,0
+RAYA.US,D,20231116,000000,162.8,202.4,158.4,187,15.3136,0
+RAYA.US,D,20231117,000000,167.2,195.8,165,191.4,23.3318,0
+RAYA.US,D,20231120,000000,173.822,195.8,173.822,193.6,14.8545,0
+RAYA.US,D,20231121,000000,176,195.8,176,193.6,13.9045,0
+RAYA.US,D,20231122,000000,187,187.022,154,180.4,115.663,0
+RAYA.US,D,20231124,000000,167.2,178.64,157.498,175.78,47.1954,0
+RAYA.US,D,20231127,000000,173.58,178.42,173.58,173.8,15.3545,0
+RAYA.US,D,20231128,000000,185.02,185.482,176,176,2.16363,0
+RAYA.US,D,20231129,000000,158.422,182.6,158.422,176.616,41.4636,0
+RAYA.US,D,20231130,000000,161.7,173.8,161.7,173.8,45.5181,0
+RAYA.US,D,20231201,000000,176,176,132.132,165,229.904,0
+RAYA.US,D,20231204,000000,165,165,150.48,150.92,32.8409,0
+RAYA.US,D,20231205,000000,152.02,160.6,138.688,160.138,41.9136,0
+RAYA.US,D,20231206,000000,160.16,160.6,145.2,158.4,44.7727,0
+RAYA.US,D,20231207,000000,159.94,164.78,147.4,162.8,17.609,0
+RAYA.US,D,20231208,000000,162.822,165,138.732,162.8,23.4727,0
+RAYA.US,D,20231211,000000,162.8,165,143.088,160.6,24.159,0
+RAYA.US,D,20231212,000000,160.6,160.6,143.088,156.2,69.309,0
+RAYA.US,D,20231214,000000,145.882,160.6,145.86,158.4,26.9999,0
+RAYA.US,D,20231215,000000,154,156.2,138.6,149.6,44.3909,0
+RAYA.US,D,20231218,000000,142.692,154,121,140.8,133.018,0
+RAYA.US,D,20231219,000000,140.36,145.2,111.1,125.4,331.736,0
+RAYA.US,D,20231220,000000,120.428,120.428,105.6,114.356,259.081,0
+RAYA.US,D,20231221,000000,102.872,121,102.872,121,95.7863,0
+RAYA.US,D,20231222,000000,96.8,135.256,96.8,134.134,138.177,0
+RAYA.US,D,20231226,000000,134.2,169.4,134.2,156.178,252.586,0
+RAYA.US,D,20231227,000000,154,235.4,135.85,235.4,574.027,0
+RAYA.US,D,20231228,000000,220,237.6,191.4,235.4,480.427,0
+RAYA.US,D,20231229,000000,237.6,242,215.908,242,197.213,0
+RAYA.US,D,20240102,000000,242,250.8,224.4,244.2,131.236,0
+RAYA.US,D,20240103,000000,244.2,244.2,231.88,239.8,41.2227,0
+RAYA.US,D,20240104,000000,239.8,239.8,220.11,233.2,140.04,0
+RAYA.US,D,20240105,000000,231,231,220,231,29.0681,0
+RAYA.US,D,20240108,000000,186.978,230.978,169.598,215.6,72.8863,0
+RAYA.US,D,20240109,000000,213.4,224.4,208.252,216.48,62.8136,0
+RAYA.US,D,20240110,000000,222.2,222.97,215.6,220,61.8272,0
+RAYA.US,D,20240111,000000,220,224.4,192.5,220,29.3772,0
+RAYA.US,D,20240112,000000,217.8,224.4,195.8,224.4,12.309,0
+RAYA.US,D,20240116,000000,224.4,231.022,208.714,224.4,142.922,0
+RAYA.US,D,20240117,000000,222.2,225.874,178.222,222.2,46.9045,0
+RAYA.US,D,20240118,000000,198.33,222.2,193.622,200.024,18.709,0
+RAYA.US,D,20240119,000000,200.222,215.6,178.222,195.8,35.7136,0
+RAYA.US,D,20240122,000000,195.8,195.8,156.2,182.094,46.4999,0
+RAYA.US,D,20240123,000000,181.896,182.094,156.178,173.8,65.5909,0
+RAYA.US,D,20240124,000000,154,171.6,121,140.272,293.495,0
+RAYA.US,D,20240125,000000,123.42,147.158,123.42,141.79,321.004,0
+RAYA.US,D,20240126,000000,134.706,141.79,127.6,136.4,81.3181,0
+RAYA.US,D,20240129,000000,141.24,141.24,110,125.4,208.281,0
+RAYA.US,D,20240130,000000,112.178,154,112.178,143,137.359,0
+RAYA.US,D,20240131,000000,143,152.46,143,152.46,42.5636,0
+RAYA.US,D,20240201,000000,151.8,152.46,143.198,152.46,98.009,0
+RAYA.US,D,20240202,000000,164.934,180.4,159.94,177.027,130.013,0
+RAYA.US,D,20240205,000000,177.034,182.304,158.422,176,50.3454,0
+RAYA.US,D,20240206,000000,158.4,158.4,114.598,134.706,299.695,0
+RAYA.US,D,20240207,000000,123.53,134.2,123.53,128.854,34.0045,0
+RAYA.US,D,20240208,000000,132.22,209,116.842,128.92,4532.89,0
+RAYA.US,D,20240209,000000,132.22,132.22,114.752,121.99,225.477,0
+RAYA.US,D,20240212,000000,129.8,129.8,110,125.18,541.909,0
+RAYA.US,D,20240213,000000,122.276,131.89,110.066,125.444,264.322,0
+RAYA.US,D,20240214,000000,132.11,363,132.044,163.086,38599.3,0
+RAYA.US,D,20240215,000000,149.6,195.8,143,182.6,1911.81,0
+RAYA.US,D,20240216,000000,175.34,211.2,165,195.8,1293.49,0
+RAYA.US,D,20240220,000000,182.094,184.822,143.462,155.98,215.136,0
+RAYA.US,D,20240221,000000,145.2,159.61,143.242,147.4,255.381,0
+RAYA.US,D,20240222,000000,167.75,167.75,147.004,151.822,317.959,0
+RAYA.US,D,20240223,000000,149.622,159.39,149.622,152.922,137.163,0
+RAYA.US,D,20240226,000000,148.5,162.58,132.77,158.422,135.895,0
+RAYA.US,D,20240227,000000,158.4,171.6,158.4,167.2,98.8999,0
+RAYA.US,D,20240228,000000,167.2,196.636,167.2,171.6,60.6999,0
+RAYA.US,D,20240229,000000,171.6,173.822,171.6,173.822,37.9363,0
+RAYA.US,D,20240301,000000,180.4,180.4,140.8,166.32,39.0045,0
+RAYA.US,D,20240304,000000,167.2,178.2,167.2,178.2,44.259,0
+RAYA.US,D,20240305,000000,171.6,178.2,145.244,145.244,131.481,0
+RAYA.US,D,20240306,000000,145.42,164.78,145.42,154.022,39.709,0
+RAYA.US,D,20240307,000000,147.4,164.78,147.4,158.4,19.3227,0
+RAYA.US,D,20240308,000000,158.4,169.18,145.684,145.684,60.3545,0
+RAYA.US,D,20240311,000000,147.73,166.496,147.73,162.36,115.454,0
+RAYA.US,D,20240312,000000,162.36,173.272,153.78,157.784,23.8954,0
+RAYA.US,D,20240313,000000,176.22,212.19,162.822,209.88,10793.9,0
+RAYA.US,D,20240314,000000,184.8,193.336,156.64,164.934,1429.03,0
+RAYA.US,D,20240315,000000,154,165,148.28,153.604,311.49,0
+RAYA.US,D,20240318,000000,154,186.186,154,167.97,774.504,0
+RAYA.US,D,20240319,000000,161.81,174.482,153.296,156.2,650.29,0
+RAYA.US,D,20240320,000000,158.4,165,154.22,154.638,141.095,0
+RAYA.US,D,20240321,000000,154.638,159.731,154.638,159.544,26.8772,0
+RAYA.US,D,20240322,000000,158.4,164.967,154,154,97.1272,0
+RAYA.US,D,20240325,000000,156.2,161.898,149.402,150.095,129.54,0
+RAYA.US,D,20240326,000000,149.6,157.08,132,134.42,746.431,0
+RAYA.US,D,20240327,000000,153.802,154,136.95,141.02,96.9136,0
+RAYA.US,D,20240328,000000,143,149.204,125.4,125.4,180.472,0
+RAYA.US,D,20240401,000000,125.4,137.72,125.4,133.54,131.831,0
+RAYA.US,D,20240402,000000,134.2,141.647,121.11,121.396,156.999,0
+RAYA.US,D,20240403,000000,133.98,133.98,121.11,121.242,61.0045,0
+RAYA.US,D,20240404,000000,131.78,138.6,121.99,127.16,68.5545,0
+RAYA.US,D,20240405,000000,127.6,165,127.16,155.54,10106.5,0
+RAYA.US,D,20240408,000000,153.362,156.2,139.48,141.35,1012.52,0
+RAYA.US,D,20240409,000000,135.96,139.128,122.364,123.2,377.704,0
+RAYA.US,D,20240410,000000,123.2,165,123.2,157.322,940.636,0
+RAYA.US,D,20240411,000000,153.34,156.2,145.552,156.2,365.722,0
+RAYA.US,D,20240412,000000,156.2,156.2,147.4,147.84,93.7045,0
+RAYA.US,D,20240415,000000,154.99,154.99,139.326,139.326,212.668,0
+RAYA.US,D,20240416,000000,132,143,129.8,132,128.363,0
+RAYA.US,D,20240417,000000,134.2,149.6,132,132.022,56.4318,0
+RAYA.US,D,20240418,000000,129.8,149.6,127.82,149.6,191.854,0
+RAYA.US,D,20240419,000000,149.38,153.78,140.8,147.532,1429.52,0
+RAYA.US,D,20240422,000000,146.52,147.378,139.04,139.48,127.854,0
+RAYA.US,D,20240423,000000,141.9,153.098,140.8,141.46,158.677,0
+RAYA.US,D,20240424,000000,140.8,152.9,139.7,143.396,251.79,0
+RAYA.US,D,20240425,000000,143,152.68,140.8,143.66,174.331,0
+RAYA.US,D,20240426,000000,140.778,152.9,132,152.68,129.209,0
+RAYA.US,D,20240429,000000,151.492,151.492,123.266,147.4,150.609,0
+RAYA.US,D,20240430,000000,147.18,147.18,134.64,136.554,37.6045,0
+RAYA.US,D,20240501,000000,136.4,136.4,123.86,133.1,35.8227,0
+RAYA.US,D,20240502,000000,134.2,149.424,134.2,134.64,44.7318,0
+RAYA.US,D,20240503,000000,134.64,144.562,134.64,138.6,31.609,0
+RAYA.US,D,20240506,000000,138.38,150.48,138.38,146.3,47.2045,0
+RAYA.US,D,20240507,000000,145.2,145.2,136.73,142.582,37.2818,0
+RAYA.US,D,20240508,000000,143,150.678,140.8,143.242,146.859,0
+RAYA.US,D,20240509,000000,143.44,147.356,134.42,136.62,27.4499,0
+RAYA.US,D,20240510,000000,138.6,145.2,136.4,140.8,36.3272,0
+RAYA.US,D,20240513,000000,140.822,158.4,140.822,149.072,225.236,0
+RAYA.US,D,20240514,000000,147.4,153.978,139.744,152.79,105.659,0
+RAYA.US,D,20240515,000000,143,143.022,136.29,136.796,93.0363,0
+RAYA.US,D,20240516,000000,138.6,158.4,135.014,158.4,387.068,0
+RAYA.US,D,20240517,000000,153.648,174.02,143.11,167.222,466.645,0
+RAYA.US,D,20240520,000000,162.8,175.582,156.2,167.2,140.236,0
+RAYA.US,D,20240521,000000,171.6,176,165,170.39,159.827,0
+RAYA.US,D,20240522,000000,174.9,183.81,169.4,182.6,456.845,0
+RAYA.US,D,20240523,000000,177.122,198,162.8,177.276,199.672,0
+RAYA.US,D,20240524,000000,176,226.6,169.4,209.22,1178.15,0
+RAYA.US,D,20240528,000000,200.596,222.2,191.4,200.2,308.663,0
+RAYA.US,D,20240529,000000,206.8,206.8,201.19,204.6,94.8409,0
+RAYA.US,D,20240530,000000,204.6,204.6,196.9,200.178,70.6545,0
+RAYA.US,D,20240531,000000,200.2,215.6,200.2,202.84,100.809,0
+RAYA.US,D,20240603,000000,189.354,195.8,176,191.422,166.649,0
+RAYA.US,D,20240604,000000,189.508,189.53,176.066,178.2,104.254,0
+RAYA.US,D,20240605,000000,176.11,219.978,158.422,199.518,225.204,0
+RAYA.US,D,20240606,000000,213.4,213.4,197.516,197.516,27.2909,0
+RAYA.US,D,20240607,000000,195.778,213.378,195.778,206.8,149.313,0
+RAYA.US,D,20240610,000000,196.856,206.58,196.24,196.284,132.418,0
+RAYA.US,D,20240611,000000,193.6,195.8,182.006,189.2,21.2363,0
+RAYA.US,D,20240612,000000,185.042,202.4,185.042,187,13.2999,0
+RAYA.US,D,20240613,000000,178.2,193.578,165.726,170.5,201.24,0
+RAYA.US,D,20240614,000000,171.6,209,171.6,192.28,176.272,0
+RAYA.US,D,20240617,000000,192.28,192.28,182.6,184.8,56.9136,0
+RAYA.US,D,20240618,000000,182.6,182.6,173.822,174.042,112.454,0
+RAYA.US,D,20240620,000000,174.24,182.6,174.24,182.6,35.7272,0
+RAYA.US,D,20240621,000000,184.8,191.4,184.8,187.462,38.9045,0
+RAYA.US,D,20240624,000000,186.978,187,185.922,185.922,6.40454,0
+RAYA.US,D,20240625,000000,181.247,181.247,176.22,176.22,17.7318,0
+RAYA.US,D,20240626,000000,176.22,176.44,174.35,174.9,28.8499,0
+RAYA.US,D,20240627,000000,182.6,183.172,180.422,182.358,6.59545,0
+RAYA.US,D,20240701,000000,181.72,195.976,180.158,190.74,102.095,0
+RAYA.US,D,20240702,000000,197.032,197.032,177.122,177.122,3.31363,0
+RAYA.US,D,20240703,000000,180.4,185.548,176,185.548,19.4499,0
+RAYA.US,D,20240705,000000,195.822,195.822,176.814,185.79,28.8363,0
+RAYA.US,D,20240708,000000,188.21,194.04,188.21,188.65,2.02272,0
+RAYA.US,D,20240709,000000,175.428,197.912,175.428,197.78,13.7727,0
+RAYA.US,D,20240710,000000,193.6,197.78,193.6,197.78,5.2909,0
+RAYA.US,D,20240711,000000,179.3,193.468,175.34,184.8,160.927,0
+RAYA.US,D,20240712,000000,184.8,189.75,181.5,181.5,13.4636,0
+RAYA.US,D,20240715,000000,180.4,197.978,180.378,189.2,39.3272,0
+RAYA.US,D,20240717,000000,176.066,197.78,176,189.2,56.3727,0
+RAYA.US,D,20240718,000000,187.33,187.66,187.33,187.66,5.52272,0
+RAYA.US,D,20240719,000000,195.8,195.8,187,187,2.89999,0
+RAYA.US,D,20240722,000000,178.2,181.06,176,176,61.7272,0
+RAYA.US,D,20240723,000000,180.4,182.6,180.4,180.62,5.35909,0
+RAYA.US,D,20240724,000000,180.62,235.4,180.62,212.311,720.472,0
+RAYA.US,D,20240725,000000,198.22,231,192.06,211.31,160.513,0
+RAYA.US,D,20240726,000000,193.82,216.216,193.82,206.822,40.8818,0
+RAYA.US,D,20240729,000000,206.844,206.844,172.7,180.4,300.059,0
+RAYA.US,D,20240730,000000,189.64,189.64,174.328,176,104.818,0
+RAYA.US,D,20240731,000000,180.4,181.5,176,179.96,233.04,0
+RAYA.US,D,20240801,000000,184.8,184.8,180.4,182.204,89.3272,0
+RAYA.US,D,20240802,000000,182.6,182.6,178.2,180.4,39.6318,0
+RAYA.US,D,20240805,000000,180.4,180.95,173.8,173.8,56.5318,0
+RAYA.US,D,20240806,000000,176,182.6,171.6,178.75,51.9909,0
+RAYA.US,D,20240807,000000,180.4,222.178,180.4,190.52,90.559,0
+RAYA.US,D,20240808,000000,184.382,186.56,181.94,181.94,67.2318,0
+RAYA.US,D,20240809,000000,190.08,190.08,176.66,181.06,11.259,0
+RAYA.US,D,20240812,000000,178.2,183.7,178.2,180.4,17.1136,0
+RAYA.US,D,20240813,000000,186.78,187,180.422,184.8,4.36818,0
+RAYA.US,D,20240814,000000,182.6,207.35,182.6,189.2,35.5727,0
+RAYA.US,D,20240815,000000,189.2,189.2,176,179.08,4.53636,0
+RAYA.US,D,20240816,000000,180.136,198,180.136,184.8,30.4954,0
+RAYA.US,D,20240819,000000,186.978,195.8,186.978,191.4,87.9863,0
+RAYA.US,D,20240820,000000,187.55,187.55,183.7,183.7,46.6636,0
+RAYA.US,D,20240821,000000,189.2,189.2,189.178,189.2,3.79545,0
+RAYA.US,D,20240822,000000,189.178,208.12,189.178,204.578,102.686,0
+RAYA.US,D,20240823,000000,208.978,215.534,198,213.4,152.231,0
+RAYA.US,D,20240826,000000,205.282,213.4,205.282,211.2,12.5818,0
+RAYA.US,D,20240827,000000,215.6,220,203.06,220,356.104,0
+RAYA.US,D,20240828,000000,220,220,206.36,208.582,62.5681,0
+RAYA.US,D,20240829,000000,198,208.582,193.974,198,8.78181,0
+RAYA.US,D,20240830,000000,193.6,217.8,187,203.72,209.777,0
+RAYA.US,D,20240903,000000,208.56,212.96,196.68,206.14,24.1409,0
+RAYA.US,D,20240904,000000,205.7,206.8,187.022,187.022,102.99,0
+RAYA.US,D,20240905,000000,195.8,195.8,176,180.4,264.095,0
+RAYA.US,D,20240906,000000,182.6,204.6,173.8,204.6,28.0227,0
+RAYA.US,D,20240909,000000,194.326,194.326,176,176,51.9227,0
+RAYA.US,D,20240910,000000,176,181.94,132,147.4,290.954,0
+RAYA.US,D,20240911,000000,153.78,191.312,153.56,156.288,98.8227,0
+RAYA.US,D,20240912,000000,156.288,158.488,146.96,152.24,176.863,0
+RAYA.US,D,20240913,000000,145.266,145.42,134.464,135.498,21.3636,0
+RAYA.US,D,20240916,000000,136.4,138.193,123.926,127.6,61.9318,0
+RAYA.US,D,20240917,000000,125.4,149.38,124.52,148.5,105.036,0
+RAYA.US,D,20240918,000000,159.61,176,147.4,154,103.222,0
+RAYA.US,D,20240919,000000,146.102,149.556,133.144,140.8,153.131,0
+RAYA.US,D,20240920,000000,136.899,145.42,136.642,145.42,27.9499,0
+RAYA.US,D,20240923,000000,143,159.94,143,143,17.459,0
+RAYA.US,D,20240925,000000,143,149.6,143,143,12.7727,0
+RAYA.US,D,20240926,000000,143,153.78,143,146.938,11.8227,0
+RAYA.US,D,20240927,000000,146.938,151.8,143,145.2,42.6499,0
+RAYA.US,D,20240930,000000,145.2,166.98,145.2,155.32,83.5545,0
+RAYA.US,D,20241001,000000,156.2,160.6,156.2,158.4,15.1499,0
+RAYA.US,D,20241002,000000,158.4,167.2,158.4,162.8,31.8136,0
+RAYA.US,D,20241004,000000,162.8,162.8,145.464,155.584,46.1318,0
+RAYA.US,D,20241007,000000,149.6,235.4,134.2,192.918,2731.5,0
+RAYA.US,D,20241008,000000,188.54,193.38,171.6,176.462,287.172,0
+RAYA.US,D,20241009,000000,187,187,159.852,160.38,108.768,0
+RAYA.US,D,20241010,000000,169.466,171.336,139.59,143.22,175.136,0
+RAYA.US,D,20241011,000000,139.59,188.474,139.59,158.158,558.631,0
+RAYA.US,D,20241014,000000,160.6,179.058,159.984,177.1,172.89,0
+RAYA.US,D,20241015,000000,178.2,178.2,165,174.9,150.886,0
+RAYA.US,D,20241016,000000,158.4,286,156.2,228.8,2614.21,0
+RAYA.US,D,20241017,000000,228.8,253,217.8,242,435.499,0
+RAYA.US,D,20241018,000000,237.6,246.4,215.6,217.8,296.895,0
+RAYA.US,D,20241021,000000,222.2,259.6,217.8,235.4,684.031,0
+RAYA.US,D,20241022,000000,250.8,325.6,243.1,268.4,1124.64,0
+RAYA.US,D,20241023,000000,277.2,336.6,277.2,336.6,759.781,0
+RAYA.US,D,20241024,000000,336.6,336.6,299.2,301.4,668.431,0
+RAYA.US,D,20241025,000000,308,308,294.998,300.3,132.563,0
+RAYA.US,D,20241028,000000,299.2,300.74,281.6,297,207.336,0
+RAYA.US,D,20241029,000000,297,316.8,297,299.2,76.5136,0
+RAYA.US,D,20241030,000000,292.6,298.87,283.8,297,376.522,0
+RAYA.US,D,20241031,000000,297,308,297,306.13,61.8363,0
+RAYA.US,D,20241101,000000,305.778,330,305.734,327.8,101.09,0
+RAYA.US,D,20241104,000000,330,376.2,316.8,373.934,531.063,0
+RAYA.US,D,20241105,000000,367.4,391.6,341,347.6,269.822,0
+RAYA.US,D,20241106,000000,347.6,383.24,299.2,308,190.836,0
+RAYA.US,D,20241107,000000,292.6,303.16,268.4,270.6,248.795,0
+RAYA.US,D,20241108,000000,264,275,226.6,255.2,1686.06,0
+RAYA.US,D,20241111,000000,261.8,282.392,261.8,281.6,142.99,0
+RAYA.US,D,20241112,000000,288.2,288.2,270.6,281.6,73.4999,0
+RAYA.US,D,20241113,000000,281.6,290.4,268.4,268.4,18.2272,0
+RAYA.US,D,20241114,000000,268.4,268.4,244.2,244.2,46.0999,0
+RAYA.US,D,20241115,000000,255.2,272.8,226.6,257.4,90.0772,0
+RAYA.US,D,20241118,000000,257.4,266.2,245.3,257.4,63.2181,0
+RAYA.US,D,20241119,000000,252.472,261.8,252.472,255.2,54.5772,0
+RAYA.US,D,20241120,000000,255.2,255.2,253,255.2,135.509,0
+RAYA.US,D,20241121,000000,255.178,272.8,253.264,265.1,32.1999,0
+RAYA.US,D,20241122,000000,255.222,264,255.222,264,5.18636,0
+RAYA.US,D,20241125,000000,264.022,264.022,253,253,30.3363,0
+RAYA.US,D,20241126,000000,277.53,277.53,255.2,259.6,24.8499,0
+RAYA.US,D,20241127,000000,259.6,264,259.6,264,9.21818,0
+RAYA.US,D,20241129,000000,264.044,264.044,261.778,261.778,5.71818,0
+RAYA.US,D,20241202,000000,254.1,256.674,253,253,72.2454,0
+RAYA.US,D,20241203,000000,246.4,255.75,246.4,255.2,12.1909,0
+RAYA.US,D,20241204,000000,257.4,261.8,255.2,259.6,27.6772,0
+RAYA.US,D,20241205,000000,259.6,277.156,255.2,264,103.218,0
+RAYA.US,D,20241206,000000,273.9,281.6,261.8,281.6,33.6545,0
+RAYA.US,D,20241209,000000,283.8,308,279.4,281.6,36.7318,0
+RAYA.US,D,20241210,000000,292.6,332.2,283.8,301.4,94.2727,0
+RAYA.US,D,20241211,000000,289.08,289.08,264.924,288.2,78.959,0
+RAYA.US,D,20241212,000000,286,286,270.6,272.8,51.7999,0
+RAYA.US,D,20241213,000000,286,301.4,277.222,277.222,19.4727,0
+RAYA.US,D,20241216,000000,279.4,292.6,266.2,266.2,47.4999,0
+RAYA.US,D,20241217,000000,264,277.2,257.4,272.8,116.109,0
+RAYA.US,D,20241218,000000,266.2,283.8,266.2,283.8,11.7636,0
+RAYA.US,D,20241219,000000,279.95,279.95,242,257.4,101.968,0
+RAYA.US,D,20241220,000000,275,279.4,261.8,261.8,66.6818,0
+RAYA.US,D,20241223,000000,264,275,261.8,261.8,28.8272,0
+RAYA.US,D,20241224,000000,239.272,257.4,239.272,257.4,83.0999,0
+RAYA.US,D,20241226,000000,264,270.6,264,268.4,15.459,0
+RAYA.US,D,20241227,000000,264,268.356,257.4,259.6,18.1181,0
+RAYA.US,D,20241230,000000,268.4,314.6,268.4,308,670.195,0
+RAYA.US,D,20241231,000000,310.2,310.2,281.6,299.2,231.586,0
+RAYA.US,D,20250102,000000,308,317.9,286,286,120.159,0
+RAYA.US,D,20250103,000000,266.046,305.8,266.046,290.4,113.34,0
+RAYA.US,D,20250106,000000,286,325.6,271.436,297,106.695,0
+RAYA.US,D,20250107,000000,305.8,317.196,277.2,284.9,33.5499,0
+RAYA.US,D,20250108,000000,283.8,323.4,270.6,281.6,237.04,0
+RAYA.US,D,20250110,000000,292.6,316.8,267.674,292.6,130.522,0
+RAYA.US,D,20250113,000000,290.4,297,277.2,277.2,32.5954,0
+RAYA.US,D,20250114,000000,277.2,294.8,277.2,281.6,4.67727,0
+RAYA.US,D,20250115,000000,294.8,294.8,278.3,279.4,14.5045,0
+RAYA.US,D,20250116,000000,248.6,284.02,248.6,272.8,126.377,0
+RAYA.US,D,20250117,000000,266.75,288.398,264,275,54.7727,0
+RAYA.US,D,20250121,000000,268.4,290.4,253,286,36.8454,0
+RAYA.US,D,20250122,000000,298.1,298.1,272.36,297,12.1136,0
+RAYA.US,D,20250124,000000,266.222,297,266.222,283.932,11.0863,0
+RAYA.US,D,20250127,000000,294.8,294.8,278.388,278.388,2.24999,0
+RAYA.US,D,20250128,000000,272.8,277.2,272.8,277.2,2.79999,0
+RAYA.US,D,20250129,000000,275,294.8,275,281.6,18.0681,0
+RAYA.US,D,20250130,000000,289.3,290.4,289.3,290.4,7.63181,0
+RAYA.US,D,20250131,000000,283.14,316.8,282.766,290.4,35.3409,0
+RAYA.US,D,20250203,000000,281.094,312.4,279.4,281.6,82.8727,0
+RAYA.US,D,20250204,000000,266.2,289.278,266.2,282.7,23.0727,0
+RAYA.US,D,20250205,000000,292.6,292.6,284.9,284.9,1.97727,0
+RAYA.US,D,20250206,000000,268.4,292.6,268.4,277.2,18.1499,0
+RAYA.US,D,20250207,000000,277.2,277.2,277.2,277.2,3.72272,0
+RAYA.US,D,20250211,000000,281.952,281.952,281.6,281.6,4.22727,0
+RAYA.US,D,20250212,000000,279.4,279.4,279.4,279.4,1.13636,0
+RAYA.US,D,20250214,000000,279.4,279.4,279.4,279.4,0.699999,0
+RAYA.US,D,20250218,000000,281.82,283.8,281.6,283.8,20.1499,0
+RAYA.US,D,20250219,000000,285.56,299.838,279.4,281.6,10.9363,0
+RAYA.US,D,20250220,000000,279.4,303.6,279.4,289.3,15.4954,0
+RAYA.US,D,20250221,000000,279.4,284.9,279.4,283.8,3.54999,0
+RAYA.US,D,20250224,000000,283.8,286,281.6,286,9.08181,0
+RAYA.US,D,20250225,000000,286,290.4,286,286,6.20454,0
+RAYA.US,D,20250226,000000,286,286,286,286,3.61363,0
+RAYA.US,D,20250227,000000,286.22,288.794,279.4,284.9,65.4272,0
+RAYA.US,D,20250228,000000,290.4,297,281.6,281.6,72.4863,0
+RAYA.US,D,20250303,000000,275,288.618,275,275,32.4454,0
+RAYA.US,D,20250304,000000,274.78,274.78,250.8,266.2,26.3227,0
+RAYA.US,D,20250305,000000,272.8,290.4,270.6,290.4,9.92272,0
+RAYA.US,D,20250306,000000,277.2,290.4,275,275,11.509,0
+RAYA.US,D,20250307,000000,266.2,266.2,264,264,3.90909,0
+RAYA.US,D,20250310,000000,264,275,259.622,275,27.859,0
+RAYA.US,D,20250311,000000,264,284.9,264,266.2,41.3272,0
+RAYA.US,D,20250312,000000,268.4,268.4,268.4,268.4,20.9227,0
+RAYA.US,D,20250313,000000,268.4,272.426,268.4,272.426,4.83636,0
+RAYA.US,D,20250314,000000,268.4,288.2,268.4,268.4,10.0499,0
+RAYA.US,D,20250317,000000,274.318,274.318,268.4,268.4,3.83181,0
+RAYA.US,D,20250318,000000,270.6,275,268.4,270.6,41.9181,0
+RAYA.US,D,20250319,000000,278.3,286,268.4,268.4,16.2545,0
+RAYA.US,D,20250320,000000,268.4,268.4,266.2,266.2,4.08181,0
+RAYA.US,D,20250321,000000,266.2,266.2,266.2,266.2,2.93636,0
+RAYA.US,D,20250324,000000,266.2,266.2,266.2,266.2,2.93181,0
+RAYA.US,D,20250325,000000,264,284.9,264,284.9,61.6136,0
+RAYA.US,D,20250326,000000,270.6,282.7,266.2,266.2,7.94999,0
+RAYA.US,D,20250327,000000,266.2,271.7,266.2,266.2,33.9636,0
+RAYA.US,D,20250328,000000,266.2,287.32,266.2,275,28.0409,0
+RAYA.US,D,20250331,000000,268.4,269.148,266.2,266.2,5.52272,0
+RAYA.US,D,20250401,000000,270.468,312.4,264,264,108.777,0
+RAYA.US,D,20250402,000000,268.884,268.884,268.884,268.884,4.82272,0
+RAYA.US,D,20250403,000000,266.2,286,266.2,286,7.84999,0
+RAYA.US,D,20250404,000000,288.2,288.2,268.4,268.4,5.37272,0
+RAYA.US,D,20250407,000000,246.4,290.4,246.4,288.332,73.0181,0
+RAYA.US,D,20250408,000000,288.2,290.4,275,275.748,12.0545,0
+RAYA.US,D,20250409,000000,279.4,279.4,264,266.31,62.9545,0
+RAYA.US,D,20250410,000000,268.4,288.2,268.4,268.4,88.7227,0
+RAYA.US,D,20250411,000000,269.764,277.2,264,277.2,321.395,0
+RAYA.US,D,20250414,000000,279.4,298.958,279.4,283.8,19.7545,0
+RAYA.US,D,20250415,000000,307.846,374,288.2,363,357.89,0
+RAYA.US,D,20250416,000000,366.982,407,345.4,374,194.218,0
+RAYA.US,D,20250417,000000,365.2,418,356.422,391.6,146.586,0
+RAYA.US,D,20250421,000000,391.6,404.8,363,363,99.5454,0
+RAYA.US,D,20250422,000000,387.2,387.2,343.2,350.24,41.8863,0
+RAYA.US,D,20250423,000000,338.8,347.6,317.768,329.978,64.7681,0
+RAYA.US,D,20250424,000000,319,341,319,341,24.7318,0
+RAYA.US,D,20250425,000000,312.4,327.8,312.4,316.8,15.0227,0
+RAYA.US,D,20250428,000000,316.8,348.964,316.8,348.964,35.2636,0
+RAYA.US,D,20250429,000000,358.6,358.6,341,341.022,3.84999,0
+RAYA.US,D,20250430,000000,341,343.2,318.846,342.1,10.4681,0
+RAYA.US,D,20250501,000000,332.2,367.4,332.2,351.56,29.2954,0
+RAYA.US,D,20250502,000000,332.2,356.4,314.6,334.928,108.986,0
+RAYA.US,D,20250505,000000,314.6,332.2,312.4,331.98,12.2136,0
+RAYA.US,D,20250506,000000,343.2,343.2,312.4,312.4,26.2727,0
+RAYA.US,D,20250507,000000,349.8,349.8,270.6,275.022,311.609,0
+RAYA.US,D,20250508,000000,290.4,327.8,288.2,290.4,109.218,0
+RAYA.US,D,20250509,000000,299.2,330,294.8,310.2,17.6499,0
+RAYA.US,D,20250512,000000,321.2,346.016,316.8,330,100.554,0
+RAYA.US,D,20250513,000000,330,341,330,330,40.6954,0
+RAYA.US,D,20250514,000000,328.9,341.858,328.9,338.8,13.4636,0
+RAYA.US,D,20250515,000000,336.6,338.822,336.6,338.8,27.0454,0
+RAYA.US,D,20250516,000000,314.6,319,314.6,319,7.5409,0
+RAYA.US,D,20250519,000000,323.4,343.2,319,338.8,40.1499,0
+RAYA.US,D,20250520,000000,343.2,344.3,338.8,344.3,6.18636,0
+RAYA.US,D,20250521,000000,345.4,345.4,341,341,5.19545,0
+RAYA.US,D,20250522,000000,341,341,312.4,316.822,57.0681,0
+RAYA.US,D,20250523,000000,325.6,325.6,323.422,323.422,7.3909,0
+RAYA.US,D,20250527,000000,336.6,341,336.6,341,19.6818,0
+RAYA.US,D,20250528,000000,343.2,343.2,337.7,338.8,41.7863,0
+RAYA.US,D,20250529,000000,332.2,332.2,319,319.044,28.1409,0
+RAYA.US,D,20250530,000000,323.4,332.2,310.2,310.2,59.0045,0
+RAYA.US,D,20250602,000000,319,337.876,319,325.6,110.468,0
+RAYA.US,D,20250603,000000,342.76,343.2,328.9,328.9,5.53636,0
+RAYA.US,D,20250604,000000,343.2,360.8,337.7,360.8,247.231,0
+RAYA.US,D,20250605,000000,363,404.8,363,402.644,48.4818,0
+RAYA.US,D,20250606,000000,409.2,415.8,401.302,411.4,104.709,0
+RAYA.US,D,20250609,000000,418.022,418.022,396,405.9,23.2363,0
+RAYA.US,D,20250610,000000,406.978,470.8,399.3,453.2,432.136,0
+RAYA.US,D,20250611,000000,453.2,543.4,418,459.8,1201.74,0
+RAYA.US,D,20250612,000000,481.8,503.8,422.4,442.904,871.713,0
+RAYA.US,D,20250613,000000,429,504.9,429,464.2,1439.61,0
+RAYA.US,D,20250616,000000,451,488.4,429,457.6,580.963,0
+RAYA.US,D,20250617,000000,455.4,523.6,453.2,464.2,44.359,0
+RAYA.US,D,20250618,000000,495,496.98,444.4,459.8,110.64,0
+RAYA.US,D,20250620,000000,462,492.8,422.4,492.8,186.949,0
+RAYA.US,D,20250623,000000,481.8,481.8,453.2,481.8,45.3363,0
+RAYA.US,D,20250624,000000,493.9,497.2,367.4,444.4,155.54,0
+RAYA.US,D,20250625,000000,426.8,433.4,426.8,433.4,9.14999,0
+RAYA.US,D,20250626,000000,433.18,440,431.64,435.6,15.759,0
+RAYA.US,D,20250627,000000,435.6,435.6,435.6,435.6,6.5909,0
+RAYA.US,D,20250630,000000,442.2,574.2,426.8,550,3071.94,0
+RAYA.US,D,20250701,000000,561,632.852,499.422,563.2,3676.63,0
+RAYA.US,D,20250702,000000,554.4,587.4,484,506,2354.69,0
+RAYA.US,D,20250703,000000,499.4,585.178,473,572,2608.61,0
+RAYA.US,D,20250707,000000,567.6,690.8,530.64,657.8,3628.7,0
+RAYA.US,D,20250708,000000,605,664.4,508.2,539,2480.19,0
+RAYA.US,D,20250709,000000,536.8,622.6,534.6,541.2,7213.26,0
+RAYA.US,D,20250710,000000,550,657.668,543.4,569.8,10665.6,0
+RAYA.US,D,20250711,000000,558.162,638,547.8,556.6,10704.2,0
+RAYA.US,D,20250714,000000,552.2,620.4,389.4,550.22,9657.5,0
+RAYA.US,D,20250715,000000,547.8,737,547.8,675.4,17509.2,0
+RAYA.US,D,20250716,000000,653.4,737,602.8,677.6,13093.5,0
+RAYA.US,D,20250717,000000,688.6,715,662.2,666.6,10958.8,0
+RAYA.US,D,20250718,000000,701.8,701.8,596.2,673.2,6061.87,0
+RAYA.US,D,20250721,000000,363,378.4,31.614,35.222,502925,0
+RAYA.US,D,20250722,000000,43.186,45.936,35.2,40.722,414210,0
+RAYA.US,D,20250723,000000,39.6,41.14,37.224,39.358,124779,0
+RAYA.US,D,20250724,000000,45.32,53.46,40.216,45.606,361706,0
+RAYA.US,D,20250725,000000,45.76,45.936,22.616,27.94,444631,0
+RAYA.US,D,20250728,000000,29.48,30.492,26.664,27.4338,162128,0
+RAYA.US,D,20250729,000000,25.96,25.96,21.032,24.2,72419.7,0
+RAYA.US,D,20250730,000000,24.574,30.25,24.574,28.16,268368,0
+RAYA.US,D,20250731,000000,36.608,38.94,12.1,13.068,2487358,0
+RAYA.US,D,20250801,000000,15.378,20.9,14.718,18.48,2634872,0
+RAYA.US,D,20250804,000000,17.314,20.46,15.62,16.94,692737,0
+RAYA.US,D,20250805,000000,15.4,15.576,13.772,14.608,300332,0
+RAYA.US,D,20250806,000000,13.992,14.96,12.76,14.3,285840,0
+RAYA.US,D,20250807,000000,13.574,14.102,13.2,13.365,135618,0
+RAYA.US,D,20250808,000000,13.684,16.214,13.684,15.29,380141,0
+RAYA.US,D,20250811,000000,15.4,15.532,13.728,14.091,197418,0
+RAYA.US,D,20250812,000000,13.794,14.586,13.486,14.168,126533,0
+RAYA.US,D,20250813,000000,13.64,13.948,12.936,13.288,193344,0
+RAYA.US,D,20250814,000000,12.804,12.98,12.1,12.408,122140,0
+RAYA.US,D,20250815,000000,12.716,12.716,11.132,11.924,108817,0
+RAYA.US,D,20250818,000000,11.924,13.552,11.66,11.99,125160,0
+RAYA.US,D,20250819,000000,12.87,13.75,12.056,12.672,236416,0
+RAYA.US,D,20250820,000000,12.232,12.3862,11.418,11.66,86487.7,0
+RAYA.US,D,20250821,000000,11.88,11.946,10.868,11.308,160432,0
+RAYA.US,D,20250822,000000,10.56,11.308,10.34,10.604,107494,0
+RAYA.US,D,20250825,000000,11.22,11.22,10.56,10.56,91386,0
+RAYA.US,D,20250826,000000,11,11,8.844,9.482,158641,0
+RAYA.US,D,20250827,000000,9.46,11.638,9.174,10.34,691063,0
+RAYA.US,D,20250828,000000,13.97,14.19,10.736,11.704,1711481,0
+RAYA.US,D,20250829,000000,10.956,11.55,10.12,10.23,207828,0
+RAYA.US,D,20250902,000000,10.868,11.748,10.472,11.088,454488,0
+RAYA.US,D,20250903,000000,10.67,10.67,9.9,9.9,161015,0
+RAYA.US,D,20250904,000000,9.944,10.494,9.944,10.494,134851,0
+RAYA.US,D,20250905,000000,10.934,10.934,9.482,9.79,74014.1,0
+RAYA.US,D,20250908,000000,9.68,9.68,7.7,8.547,287159,0
+RAYA.US,D,20250909,000000,7.854,8.162,7.59,7.832,270578,0
+RAYA.US,D,20250910,000000,8.8,8.8,8.008,8.228,142504,0
+RAYA.US,D,20250911,000000,8.36,9.042,8.14,8.8,285367,0
+RAYA.US,D,20250912,000000,9.878,9.878,8.712,9.416,230233,0
+RAYA.US,D,20250915,000000,9.68,11.176,9.504,10.472,257011,0
+RAYA.US,D,20250916,000000,10.78,11.55,9.79,10.318,217852,0
+RAYA.US,D,20250917,000000,9.9,10.67,8.822,9.834,123574,0
+RAYA.US,D,20250918,000000,9.856,14.3,9.57,13.332,528953,0
+RAYA.US,D,20250919,000000,12.804,17.138,11.352,13.112,644006,0
+RAYA.US,D,20250922,000000,13.508,15.95,13.222,14.696,419154,0
+RAYA.US,D,20250923,000000,14.74,15.18,12.76,13.508,222435,0
+RAYA.US,D,20250924,000000,17.028,18.084,14.3,15.642,932963,0
+RAYA.US,D,20250925,000000,11.594,11.814,9.9,10.472,357198,0
+RAYA.US,D,20250926,000000,11.22,11.22,9.9,10.142,168602,0
+RAYA.US,D,20250929,000000,10.142,10.142,7.81,8.602,242159,0
+RAYA.US,D,20250930,000000,5.04,5.54,3.65,4.09,973921,0
+RAYA.US,D,20251001,000000,4.25,6.03,4.15,4.48,1038209,0
+RAYA.US,D,20251002,000000,4.48,5.5,4.2,5.29,465427,0
+RAYA.US,D,20251003,000000,5.1,5.5131,4.82,5.08,158331,0
+RAYA.US,D,20251006,000000,4.87,5.79,4.8214,5.55,168683,0
+RAYA.US,D,20251007,000000,5.8,5.8234,5.1,5.3,96705,0
+RAYA.US,D,20251008,000000,5.06,6,5.04,5.73,126128,0
+RAYA.US,D,20251009,000000,5.64,6.09,5.5389,5.91,97211,0
+RAYA.US,D,20251010,000000,5.92,6.1799,5.82,5.92,78658,0
+RAYA.US,D,20251013,000000,6,6.51,5.92,6.49,78373,0
+RAYA.US,D,20251014,000000,6.74,7.1792,6.15,6.41,110640,0
+RAYA.US,D,20251015,000000,7.01,7.1,5.7301,6.11,54533,0
+RAYA.US,D,20251016,000000,6.04,6.05,5.18,5.285,63794,0
+RAYA.US,D,20251017,000000,5.41,5.76,5.3525,5.65,54628,0
+RAYA.US,D,20251020,000000,5.66,6.15,5.66,5.85,20483,0
+RAYA.US,D,20251021,000000,5.84,5.894,5.22,5.25,49368,0
+RAYA.US,D,20251022,000000,5.22,5.23,4.6925,4.84,46570,0
+RAYA.US,D,20251023,000000,4.8,5.13,4.71,5.04,41193,0
+RAYA.US,D,20251024,000000,5.01,5.17,5.01,5.03,26901,0
+RAYA.US,D,20251027,000000,4.9,5.05,4.8,4.9,24022,0
+RAYA.US,D,20251028,000000,4.88,4.9982,4.866,4.91,133772,0
+RAYA.US,D,20251029,000000,4.83,5,4.7,4.76,37935,0
+RAYA.US,D,20251030,000000,4.47,4.4999,4.1163,4.14,47528,0
+RAYA.US,D,20251031,000000,4.3,4.33,3.8,3.98,60559,0
+RAYA.US,D,20251103,000000,3.86,3.9808,3.66,3.74,19732,0
+RAYA.US,D,20251104,000000,3.73,3.85,3.66,3.78,19066,0
+RAYA.US,D,20251105,000000,3.78,4.15,3.78,4.04,16938,0
+RAYA.US,D,20251106,000000,4.08,4.08,3.7917,3.8,16354,0
+RAYA.US,D,20251107,000000,3.7107,3.7107,3.4851,3.6798,15502,0
+RAYA.US,D,20251110,000000,3.76,3.9,3.6,3.84,16199,0
+RAYA.US,D,20251111,000000,3.84,4.11,3.6636,4.04,17941,0
+RAYA.US,D,20251112,000000,4.03,4.13,4.03,4.0501,12009,0
+RAYA.US,D,20251113,000000,4.16,4.16,3.7137,3.98,11945,0
+RAYA.US,D,20251114,000000,3.88,4.06,3.7605,4.05,8643,0
+RAYA.US,D,20251117,000000,4.01,4.01,3.82,3.91,10505,0
+RAYA.US,D,20251118,000000,3.8,3.89,3.65,3.8,14830,0
+RAYA.US,D,20251119,000000,3.78,3.85,3.5436,3.75,12684,0
+RAYA.US,D,20251120,000000,3.85,3.85,3.3201,3.325,19701,0
+RAYA.US,D,20251121,000000,3.32,3.57,3.1259,3.32,17357,0
+RAYA.US,D,20251124,000000,3.32,3.7467,3.32,3.44,23996,0
+RAYA.US,D,20251125,000000,3.61,4.15,3.61,4.05,58280,0
+RAYA.US,D,20251126,000000,3.96,4.1182,3.45,3.48,44528,0
+RAYA.US,D,20251128,000000,3.6418,3.7387,3.56,3.67,9237,0
+RAYA.US,D,20251201,000000,3.61,3.7286,3.47,3.59,12601,0
+RAYA.US,D,20251202,000000,3.39,4,3.39,3.93,27083,0
+RAYA.US,D,20251203,000000,3.83,3.9,3.71,3.88,9759,0
+RAYA.US,D,20251204,000000,3.825,3.88,3.7004,3.85,69649,0
+RAYA.US,D,20251205,000000,3.99,4.3,3.99,4.26,78601,0
+RAYA.US,D,20251208,000000,4.21,4.68,4.1909,4.61,100978,0
+RAYA.US,D,20251209,000000,4.86,5.5499,4.5,5.54,103555,0
+RAYA.US,D,20251210,000000,5.62,5.62,4.92,5.2,67224,0
+RAYA.US,D,20251211,000000,5.18,5.18,4.72,4.74,24862,0
+RAYA.US,D,20251212,000000,4.73,4.8171,3.93,4.63,28608,0
+RAYA.US,D,20251215,000000,4.49,4.5,4.01,4.1001,25970,0
+RAYA.US,D,20251216,000000,4.1,4.27,3.65,4.09,30802,0
+RAYA.US,D,20251217,000000,4.0901,4.2395,4.05,4.06,19601,0
+RAYA.US,D,20251218,000000,4.01,4.2,3.95,4.05,14033,0
+RAYA.US,D,20251219,000000,4.2,4.5,4.1145,4.425,22304,0
+RAYA.US,D,20251222,000000,4.43,4.44,4.2001,4.34,8117,0
+RAYA.US,D,20251223,000000,4.36,4.36,4.1976,4.2,5681,0
+RAYA.US,D,20251224,000000,4.2,4.3599,4.2,4.31,4483,0
+RAYA.US,D,20251226,000000,4.17,4.175,3.69,4.04,19386,0
+RAYA.US,D,20251229,000000,3.92,4.15,3.8,3.81,19401,0
+RAYA.US,D,20251230,000000,3.86,3.9,3.64,3.65,23997,0
+RAYA.US,D,20251231,000000,3.7,3.8599,3.68,3.8,9966,0
+RAYA.US,D,20260102,000000,4,4.04,3.8,4.03,31671,0
+RAYA.US,D,20260105,000000,4.02,4.02,3.6,3.8314,22896,0
+RAYA.US,D,20260106,000000,3.86,3.9807,3.375,3.77,45516,0
+RAYA.US,D,20260107,000000,3.766,3.95,3.74,3.83,26426,0
+RAYA.US,D,20260108,000000,3.81,3.8769,3.6332,3.66,16534,0
+RAYA.US,D,20260109,000000,3.72,3.84,3.67,3.72,13322,0
+RAYA.US,D,20260112,000000,3.81,3.81,3.55,3.63,18582,0
+RAYA.US,D,20260113,000000,3.7,3.7,3.41,3.46,18555,0
+RAYA.US,D,20260114,000000,3.36,3.46,3.27,3.32,18257,0
+RAYA.US,D,20260115,000000,3.32,4.2,3.24,3.93,5228511,0
+RAYA.US,D,20260116,000000,3.13,3.13,2.625,2.77,544271,0
+RAYA.US,D,20260120,000000,2.68,2.85,2.47,2.71,172018,0
+RAYA.US,D,20260121,000000,2.7,2.7418,2.35,2.4,160112,0
+RAYA.US,D,20260122,000000,2.74,2.95,2.39,2.73,14904690,0
+RAYA.US,D,20260123,000000,2.55,2.57,1.39,1.8,24475368,0
+RAYA.US,D,20260126,000000,1.49,1.6,1.4,1.46,1036383,0
+RAYA.US,D,20260127,000000,1.48,1.59,1.4,1.5,706682,0
+RAYA.US,D,20260128,000000,1.62,1.64,1.41,1.5,1028314,0
+RAYA.US,D,20260129,000000,1.5,1.51,1.33,1.38,468180,0
+RAYA.US,D,20260130,000000,1.35,1.65,1.34,1.44,2379547,0
+RAYA.US,D,20260202,000000,1.25,1.37,1.22,1.33,459020,0
+RAYA.US,D,20260203,000000,1.3057,1.31,1.1307,1.19,425768,0
+RAYA.US,D,20260204,000000,1.14,1.14,1,1.04,370389,0
+RAYA.US,D,20260205,000000,1.04,1.04,0.9,1.01,239308,0
+RAYA.US,D,20260206,000000,0.98,1.0401,0.97595,1,235697,0
+RAYA.US,D,20260209,000000,1.01,1.22,0.89,0.9551,1105831,0
+RAYA.US,D,20260210,000000,0.96,0.9778,0.8964,0.9308,251824,0
+RAYA.US,D,20260211,000000,0.9,0.9247,0.82,0.9247,193113,0
+RAYA.US,D,20260212,000000,0.8945,0.923,0.8466,0.923,118792,0
+RAYA.US,D,20260213,000000,0.9,0.93,0.85,0.9209,3591259,0
+RAYA.US,D,20260217,000000,0.832,0.832,0.75,0.8002,235229,0
+RAYA.US,D,20260218,000000,0.8175,0.8722,0.7856,0.85,182129,0
diff --git a/daily/us/nasdaq stocks/2/rdacu.us.txt b/daily/us/nasdaq stocks/2/rdacu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..457080f219e7ec906efd20133b0ae4170148c443
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rdacu.us.txt	
@@ -0,0 +1,74 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RDACU.US,D,20241011,000000,10.01,10.02,10,10,2454000,0
+RDACU.US,D,20241014,000000,10.01,10.01,10,10.01,82099,0
+RDACU.US,D,20241015,000000,10.01,10.02,10.01,10.02,13452,0
+RDACU.US,D,20241016,000000,10.02,10.02,9.98,10,205243,0
+RDACU.US,D,20241017,000000,10,10.02,10,10,40878,0
+RDACU.US,D,20241018,000000,10.01,10.01,10.01,10.01,1156,0
+RDACU.US,D,20241021,000000,10.01,10.01,10.01,10.01,165,0
+RDACU.US,D,20241022,000000,10.01,10.01,10.01,10.01,229,0
+RDACU.US,D,20241023,000000,10.02,10.02,10.01,10.015,39332,0
+RDACU.US,D,20241024,000000,10.01,10.01,10.01,10.01,3550,0
+RDACU.US,D,20241025,000000,10.02,10.02,10.01,10.01,52635,0
+RDACU.US,D,20241028,000000,10.02,10.0281,10.02,10.0281,1079,0
+RDACU.US,D,20241029,000000,10.03,10.035,10.0277,10.035,44280,0
+RDACU.US,D,20241030,000000,10.03,10.03,10.02,10.03,680,0
+RDACU.US,D,20241031,000000,10.04,10.04,10.04,10.04,25155,0
+RDACU.US,D,20241101,000000,10.05,10.05,10.05,10.05,524,0
+RDACU.US,D,20241106,000000,10.05,10.05,10.05,10.05,29000,0
+RDACU.US,D,20241111,000000,10.042,10.042,10.042,10.042,100,0
+RDACU.US,D,20241112,000000,10.06,10.07,10.06,10.07,22978,0
+RDACU.US,D,20241115,000000,10.07,10.07,10.07,10.07,4122,0
+RDACU.US,D,20241118,000000,10.06,10.07,10.06,10.06,2732,0
+RDACU.US,D,20241119,000000,10.06,10.06,10.06,10.06,110,0
+RDACU.US,D,20241120,000000,10.06,10.08,10.06,10.08,184903,0
+RDACU.US,D,20241121,000000,10.07,10.07,10.07,10.07,50025,0
+RDACU.US,D,20241122,000000,10.07,10.07,10.0651,10.07,96048,0
+RDACU.US,D,20241125,000000,10.08,10.08,10.08,10.08,6000,0
+RDACU.US,D,20241126,000000,10.09,10.09,10.09,10.09,100,0
+RDACU.US,D,20241127,000000,10.0902,10.12,10.0902,10.1115,71400,0
+RDACU.US,D,20241129,000000,10.135,10.135,10.12,10.12,2872,0
+RDACU.US,D,20241202,000000,10.31,10.31,10.11,10.13,38800,0
+RDACU.US,D,20241203,000000,10.13,10.13,10.13,10.13,25528,0
+RDACU.US,D,20241206,000000,10.12,10.12,10.12,10.12,200013,0
+RDACU.US,D,20241212,000000,10.14,10.14,10.14,10.14,16832,0
+RDACU.US,D,20241213,000000,10.1498,10.15,10.1498,10.15,300,0
+RDACU.US,D,20241216,000000,10.15,10.15,10.08,10.14,25325,0
+RDACU.US,D,20241217,000000,10.15,10.15,10.15,10.15,300,0
+RDACU.US,D,20241219,000000,10.14,10.14,10.14,10.14,5506,0
+RDACU.US,D,20241220,000000,10.14,10.14,10.13,10.13,20724,0
+RDACU.US,D,20241226,000000,10.2,10.2,10.19,10.19,1005,0
+RDACU.US,D,20250115,000000,10.19,10.19,10.19,10.19,300,0
+RDACU.US,D,20250128,000000,10.25,10.41,10.22,10.22,8467,0
+RDACU.US,D,20250131,000000,10.2498,10.2498,10.2498,10.2498,600,0
+RDACU.US,D,20250221,000000,10.29,10.29,10.29,10.29,200,0
+RDACU.US,D,20250716,000000,10.6,10.65,10.6,10.65,302,0
+RDACU.US,D,20250930,000000,11.1,11.1,11.1,11.1,210,0
+RDACU.US,D,20251013,000000,11,11.05,11,11,2400,0
+RDACU.US,D,20251015,000000,11.02,12.89,10.6,12.31,6334,0
+RDACU.US,D,20251016,000000,11.1,11.5,11.1,11.5,466,0
+RDACU.US,D,20251103,000000,11.5,12.09,10.19,11.1,6436,0
+RDACU.US,D,20251105,000000,10.92,10.94,10.61,10.61,1290,0
+RDACU.US,D,20251106,000000,10.51,10.51,10.51,10.51,100,0
+RDACU.US,D,20251110,000000,10.51,10.51,10.51,10.51,100,0
+RDACU.US,D,20251112,000000,10.55,10.6,10.55,10.58,4188,0
+RDACU.US,D,20251114,000000,10.59,10.59,10.59,10.59,500,0
+RDACU.US,D,20251117,000000,10.5,10.5,10.5,10.5,500,0
+RDACU.US,D,20251118,000000,10.62,12.21,10.62,12.21,1332,0
+RDACU.US,D,20251119,000000,13.43,16,12,13.1,2883,0
+RDACU.US,D,20251120,000000,13.98,15.3,13.8,13.8,935,0
+RDACU.US,D,20251121,000000,15,15,14.49,14.8,751,0
+RDACU.US,D,20251124,000000,13.01,13.95,12.97,13.33,1386,0
+RDACU.US,D,20251128,000000,11.15,12.55,10.1,12.55,3619,0
+RDACU.US,D,20251202,000000,12.4,12.4,12.4,12.4,527,0
+RDACU.US,D,20251205,000000,11.85,11.85,9.5,9.9198,1430,0
+RDACU.US,D,20251208,000000,11.1,11.1,11.1,11.1,913,0
+RDACU.US,D,20260102,000000,11.07,11.07,10,10,502,0
+RDACU.US,D,20260109,000000,10,10,8.55,8.55,1777,0
+RDACU.US,D,20260121,000000,7.97,7.97,7.51,7.51,804,0
+RDACU.US,D,20260127,000000,7.05,7.75,7.05,7.5,1379,0
+RDACU.US,D,20260129,000000,6.8,7.7,6.8,7.7,5186,0
+RDACU.US,D,20260130,000000,7.79,9,7.47,8.87,3097,0
+RDACU.US,D,20260202,000000,9.32,10.17,8.44,9.02,5395,0
+RDACU.US,D,20260203,000000,8.95,8.95,6.05,8.78,6387,0
+RDACU.US,D,20260205,000000,9,9,8.5,8.5,500,0
diff --git a/daily/us/nasdaq stocks/2/rdznw.us.txt b/daily/us/nasdaq stocks/2/rdznw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f4afc808356d13196c2e2e9da5c462c22685ce18
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rdznw.us.txt	
@@ -0,0 +1,414 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RDZNW.US,D,20230922,000000,0.071,0.089999,0.0423,0.0451,114892,0
+RDZNW.US,D,20230925,000000,0.0495,0.0525,0.0462,0.05125,95294,0
+RDZNW.US,D,20230926,000000,0.0495,0.05,0.0479,0.05,2229,0
+RDZNW.US,D,20230927,000000,0.0501,0.0598,0.0501,0.050201,3621,0
+RDZNW.US,D,20230928,000000,0.0545,0.0549,0.04,0.0406,31266,0
+RDZNW.US,D,20230929,000000,0.0396,0.0435,0.0356,0.0356,14177,0
+RDZNW.US,D,20231002,000000,0.04,0.045,0.04,0.045,20122,0
+RDZNW.US,D,20231003,000000,0.046,0.048,0.046,0.048,336,0
+RDZNW.US,D,20231004,000000,0.037,0.06,0.037,0.0594,2868,0
+RDZNW.US,D,20231005,000000,0.0371,0.0575,0.031,0.05,9246,0
+RDZNW.US,D,20231006,000000,0.0495,0.054,0.0495,0.05,23913,0
+RDZNW.US,D,20231009,000000,0.0495,0.0495,0.0452,0.0452,500,0
+RDZNW.US,D,20231011,000000,0.031,0.031,0.031,0.031,572,0
+RDZNW.US,D,20231012,000000,0.034,0.034,0.034,0.034,700,0
+RDZNW.US,D,20231019,000000,0.0373,0.0389,0.0373,0.0389,2010,0
+RDZNW.US,D,20231020,000000,0.0363,0.0363,0.0363,0.0363,124,0
+RDZNW.US,D,20231024,000000,0.031,0.04,0.03,0.04,279685,0
+RDZNW.US,D,20231031,000000,0.03,0.035,0.03,0.035,5314,0
+RDZNW.US,D,20231101,000000,0.0316,0.0358,0.0275,0.0297,18055,0
+RDZNW.US,D,20231102,000000,0.028,0.028,0.0225,0.0225,22291,0
+RDZNW.US,D,20231103,000000,0.0332,0.035,0.0201,0.0208,1818,0
+RDZNW.US,D,20231107,000000,0.0206,0.021,0.0171,0.0171,50524,0
+RDZNW.US,D,20231108,000000,0.0172,0.031101,0.016,0.0295,109732,0
+RDZNW.US,D,20231109,000000,0.0299,0.0299,0.0299,0.0299,200,0
+RDZNW.US,D,20231110,000000,0.0393,0.045,0.03,0.045,33872,0
+RDZNW.US,D,20231114,000000,0.04,0.04,0.04,0.04,533,0
+RDZNW.US,D,20231116,000000,0.0495,0.0495,0.0495,0.0495,859,0
+RDZNW.US,D,20231121,000000,0.0495,0.05,0.029,0.049,8923,0
+RDZNW.US,D,20231124,000000,0.04,0.04,0.029,0.035,161365,0
+RDZNW.US,D,20231127,000000,0.0384,0.0503,0.023,0.0303,365484,0
+RDZNW.US,D,20231128,000000,0.03,0.0495,0.025,0.0399,16700,0
+RDZNW.US,D,20231129,000000,0.0398,0.04,0.0398,0.04,314,0
+RDZNW.US,D,20231130,000000,0.04,0.05,0.04,0.05,4918,0
+RDZNW.US,D,20231201,000000,0.04,0.0545,0.0391,0.04,270987,0
+RDZNW.US,D,20231204,000000,0.0495,0.0495,0.0495,0.0495,111,0
+RDZNW.US,D,20231207,000000,0.04,0.04,0.04,0.04,1893,0
+RDZNW.US,D,20231208,000000,0.04,0.04,0.04,0.04,84830,0
+RDZNW.US,D,20231211,000000,0.0545,0.055,0.0322,0.0353,7044,0
+RDZNW.US,D,20231214,000000,0.04,0.04,0.04,0.04,632,0
+RDZNW.US,D,20231215,000000,0.04,0.04,0.0396,0.04,4433,0
+RDZNW.US,D,20231218,000000,0.0396,0.04,0.03,0.032,45033,0
+RDZNW.US,D,20231220,000000,0.04,0.0401,0.04,0.04,4700,0
+RDZNW.US,D,20231221,000000,0.0565,0.0975,0.03,0.03,38380,0
+RDZNW.US,D,20231226,000000,0.0475,0.0475,0.0475,0.0475,500,0
+RDZNW.US,D,20231227,000000,0.05,0.075,0.045,0.06,2150,0
+RDZNW.US,D,20231228,000000,0.06945,0.07,0.0693,0.07,22398,0
+RDZNW.US,D,20231229,000000,0.0701,0.0701,0.0699,0.0699,5111,0
+RDZNW.US,D,20240102,000000,0.0733,0.0739,0.0733,0.0733,1200,0
+RDZNW.US,D,20240103,000000,0.0733,0.085,0.0733,0.076,20669,0
+RDZNW.US,D,20240104,000000,0.0809,0.085,0.0809,0.0848,18103,0
+RDZNW.US,D,20240109,000000,0.075,0.084,0.0725,0.084,102644,0
+RDZNW.US,D,20240110,000000,0.0792,0.08,0.053,0.065,33965,0
+RDZNW.US,D,20240112,000000,0.069949,0.0849,0.069949,0.0775,55233,0
+RDZNW.US,D,20240116,000000,0.082,0.093,0.06,0.08,10672,0
+RDZNW.US,D,20240117,000000,0.08,0.1,0.0791,0.0791,1175,0
+RDZNW.US,D,20240118,000000,0.0792,0.08,0.0784,0.0789,12470,0
+RDZNW.US,D,20240119,000000,0.0792,0.08,0.0792,0.0798,1283,0
+RDZNW.US,D,20240122,000000,0.0792,0.0792,0.0792,0.0792,100,0
+RDZNW.US,D,20240123,000000,0.0792,0.0792,0.0792,0.0792,100,0
+RDZNW.US,D,20240124,000000,0.08,0.085,0.0792,0.085,9522,0
+RDZNW.US,D,20240125,000000,0.0783,0.0886,0.0783,0.084,54810,0
+RDZNW.US,D,20240126,000000,0.079,0.0898,0.079,0.0869,47254,0
+RDZNW.US,D,20240129,000000,0.0811,0.09,0.08,0.08995,29176,0
+RDZNW.US,D,20240130,000000,0.0842,0.0842,0.0842,0.0842,100,0
+RDZNW.US,D,20240131,000000,0.08,0.08,0.0792,0.0792,1376,0
+RDZNW.US,D,20240201,000000,0.082,0.105,0.082,0.0875,35466,0
+RDZNW.US,D,20240202,000000,0.09,0.1,0.09,0.0925,20124,0
+RDZNW.US,D,20240205,000000,0.0975,0.12,0.0968,0.114,43540,0
+RDZNW.US,D,20240206,000000,0.1111,0.122,0.11,0.11,10814,0
+RDZNW.US,D,20240208,000000,0.110101,0.140188,0.11,0.12,9250,0
+RDZNW.US,D,20240212,000000,0.13,0.13,0.0963,0.097,7534,0
+RDZNW.US,D,20240213,000000,0.0969,0.0969,0.096,0.096,215,0
+RDZNW.US,D,20240216,000000,0.096,0.096,0.096,0.096,783,0
+RDZNW.US,D,20240222,000000,0.1002,0.1002,0.0848,0.0848,14082,0
+RDZNW.US,D,20240223,000000,0.1085,0.109137,0.0848,0.1091,2774,0
+RDZNW.US,D,20240226,000000,0.1102,0.12,0.096,0.096,34620,0
+RDZNW.US,D,20240227,000000,0.1247,0.1247,0.116,0.1199,2473,0
+RDZNW.US,D,20240228,000000,0.1111,0.1391,0.11,0.1329,21523,0
+RDZNW.US,D,20240301,000000,0.1446,0.1446,0.114,0.1201,20103,0
+RDZNW.US,D,20240304,000000,0.1228,0.1228,0.1224,0.1224,8300,0
+RDZNW.US,D,20240305,000000,0.117,0.1202,0.1151,0.1169,3600,0
+RDZNW.US,D,20240306,000000,0.1178,0.1178,0.1178,0.1178,8805,0
+RDZNW.US,D,20240307,000000,0.114,0.1179,0.114,0.114,6843,0
+RDZNW.US,D,20240308,000000,0.1179,0.1179,0.101,0.107,7766,0
+RDZNW.US,D,20240311,000000,0.112,0.112,0.0526,0.098,112656,0
+RDZNW.US,D,20240312,000000,0.0893,0.1132,0.0772,0.1011,32455,0
+RDZNW.US,D,20240314,000000,0.11,0.11,0.11,0.11,112,0
+RDZNW.US,D,20240315,000000,0.1093,0.1093,0.1093,0.1093,275,0
+RDZNW.US,D,20240318,000000,0.1176,0.1179,0.09,0.095,5728,0
+RDZNW.US,D,20240322,000000,0.0989,0.0989,0.098,0.098,678,0
+RDZNW.US,D,20240325,000000,0.0929,0.0929,0.09,0.0916,13480,0
+RDZNW.US,D,20240326,000000,0.0926,0.09261,0.0926,0.09261,378,0
+RDZNW.US,D,20240328,000000,0.0926,0.093,0.0926,0.093,9461,0
+RDZNW.US,D,20240401,000000,0.0981,0.099,0.0981,0.099,861,0
+RDZNW.US,D,20240402,000000,0.0926,0.0927,0.0926,0.0927,10534,0
+RDZNW.US,D,20240403,000000,0.091,0.0929,0.09,0.09,11603,0
+RDZNW.US,D,20240404,000000,0.09,0.12,0.09,0.12,17695,0
+RDZNW.US,D,20240408,000000,0.095,0.1001,0.095,0.1,2200,0
+RDZNW.US,D,20240410,000000,0.1109,0.112,0.1109,0.112,437,0
+RDZNW.US,D,20240411,000000,0.105,0.125,0.104,0.116,9155,0
+RDZNW.US,D,20240412,000000,0.104101,0.104101,0.1,0.1,10310,0
+RDZNW.US,D,20240415,000000,0.1,0.1001,0.1,0.1001,200,0
+RDZNW.US,D,20240418,000000,0.1,0.1071,0.1,0.1071,4558,0
+RDZNW.US,D,20240419,000000,0.1075,0.1075,0.1,0.101,10140,0
+RDZNW.US,D,20240503,000000,0.107,0.107,0.094,0.094,38160,0
+RDZNW.US,D,20240506,000000,0.094,0.0946,0.094,0.094,14743,0
+RDZNW.US,D,20240507,000000,0.094,0.094,0.043,0.043,94213,0
+RDZNW.US,D,20240508,000000,0.064,0.065,0.0454,0.055,58076,0
+RDZNW.US,D,20240509,000000,0.047,0.0546,0.04,0.0546,117342,0
+RDZNW.US,D,20240513,000000,0.08,0.08,0.08,0.08,100,0
+RDZNW.US,D,20240523,000000,0.056,0.06,0.056,0.056,92158,0
+RDZNW.US,D,20240528,000000,0.059,0.0591,0.059,0.0591,14998,0
+RDZNW.US,D,20240529,000000,0.059,0.06,0.056,0.0574,20202,0
+RDZNW.US,D,20240530,000000,0.0675,0.0695,0.056,0.056,23058,0
+RDZNW.US,D,20240531,000000,0.0565,0.065,0.0565,0.065,238,0
+RDZNW.US,D,20240603,000000,0.059,0.064,0.059,0.0634,4484,0
+RDZNW.US,D,20240604,000000,0.0595,0.0595,0.056,0.0561,34693,0
+RDZNW.US,D,20240606,000000,0.06,0.06,0.059,0.059,330,0
+RDZNW.US,D,20240610,000000,0.056,0.06,0.05,0.0555,6766,0
+RDZNW.US,D,20240611,000000,0.06,0.06,0.0505,0.0505,3091,0
+RDZNW.US,D,20240617,000000,0.050101,0.050101,0.050101,0.050101,1500,0
+RDZNW.US,D,20240618,000000,0.055,0.055,0.048,0.055,13892,0
+RDZNW.US,D,20240620,000000,0.06,0.06,0.0417,0.044,14700,0
+RDZNW.US,D,20240624,000000,0.0451,0.0451,0.0351,0.0433,26762,0
+RDZNW.US,D,20240625,000000,0.045,0.05,0.0375,0.05,29299,0
+RDZNW.US,D,20240626,000000,0.0495,0.0495,0.0495,0.0495,100,0
+RDZNW.US,D,20240701,000000,0.0353,0.0445,0.032,0.0397,48400,0
+RDZNW.US,D,20240702,000000,0.08,0.16,0.08,0.11,469256,0
+RDZNW.US,D,20240703,000000,0.1195,0.1349,0.0758,0.0758,238436,0
+RDZNW.US,D,20240705,000000,0.08,0.105,0.08,0.0801,2528,0
+RDZNW.US,D,20240708,000000,0.085,0.085,0.05,0.065,54689,0
+RDZNW.US,D,20240709,000000,0.082001,0.082001,0.065,0.065,3358,0
+RDZNW.US,D,20240710,000000,0.065,0.0773,0.0626,0.0714,9021,0
+RDZNW.US,D,20240711,000000,0.0698,0.0698,0.0698,0.0698,114,0
+RDZNW.US,D,20240712,000000,0.0688,0.0688,0.052,0.052,3532,0
+RDZNW.US,D,20240716,000000,0.085,0.085,0.06,0.06,2504,0
+RDZNW.US,D,20240717,000000,0.07,0.082399,0.07,0.0807,34611,0
+RDZNW.US,D,20240718,000000,0.0808,0.0808,0.0521,0.0606,2306,0
+RDZNW.US,D,20240719,000000,0.0808,0.0808,0.0606,0.0606,700,0
+RDZNW.US,D,20240723,000000,0.0625,0.0851,0.0625,0.0625,37623,0
+RDZNW.US,D,20240724,000000,0.076249,0.085,0.0631,0.07,24262,0
+RDZNW.US,D,20240725,000000,0.0747,0.0844,0.07,0.07,25093,0
+RDZNW.US,D,20240730,000000,0.0725,0.0824,0.0656,0.0732,5166,0
+RDZNW.US,D,20240801,000000,0.0725,0.0725,0.0725,0.0725,175,0
+RDZNW.US,D,20240802,000000,0.0774,0.0788,0.0774,0.0787,7200,0
+RDZNW.US,D,20240805,000000,0.080785,0.084251,0.076,0.076,7736,0
+RDZNW.US,D,20240807,000000,0.075,0.075,0.075,0.075,3100,0
+RDZNW.US,D,20240809,000000,0.0775,0.0875,0.0607,0.08,12803,0
+RDZNW.US,D,20240812,000000,0.087,0.087,0.0808,0.0808,1685,0
+RDZNW.US,D,20240813,000000,0.080101,0.080101,0.080101,0.080101,1000,0
+RDZNW.US,D,20240814,000000,0.081,0.0818,0.081,0.0811,10428,0
+RDZNW.US,D,20240815,000000,0.084,0.084,0.084,0.084,100,0
+RDZNW.US,D,20240816,000000,0.0835,0.0835,0.0835,0.0835,200,0
+RDZNW.US,D,20240819,000000,0.08,0.08001,0.08,0.08001,220,0
+RDZNW.US,D,20240822,000000,0.0826,0.0852,0.081,0.081,5203,0
+RDZNW.US,D,20240823,000000,0.081,0.0891,0.081,0.081,10434,0
+RDZNW.US,D,20240826,000000,0.0865,0.0865,0.0865,0.0865,2115,0
+RDZNW.US,D,20240827,000000,0.1079,0.109,0.0858,0.0866,9982,0
+RDZNW.US,D,20240828,000000,0.108899,0.108899,0.0955,0.1079,1491,0
+RDZNW.US,D,20240829,000000,0.09772,0.11,0.09772,0.1099,14954,0
+RDZNW.US,D,20240830,000000,0.0717,0.1275,0.0715,0.11,2377,0
+RDZNW.US,D,20240904,000000,0.1088,0.1089,0.1088,0.1089,3037,0
+RDZNW.US,D,20240905,000000,0.1,0.1,0.1,0.1,799,0
+RDZNW.US,D,20240906,000000,0.099,0.1,0.075,0.0757,77546,0
+RDZNW.US,D,20240909,000000,0.0965,0.1,0.0784,0.083,23895,0
+RDZNW.US,D,20240911,000000,0.0717,0.0717,0.071,0.071,531,0
+RDZNW.US,D,20240913,000000,0.071,0.071,0.071,0.071,3000,0
+RDZNW.US,D,20240916,000000,0.065001,0.065001,0.065001,0.065001,500,0
+RDZNW.US,D,20240917,000000,0.0606,0.0875,0.06,0.06,12374,0
+RDZNW.US,D,20240918,000000,0.05,0.0646,0.0498,0.05,28602,0
+RDZNW.US,D,20240920,000000,0.07,0.0975,0.0588,0.0588,5163,0
+RDZNW.US,D,20240927,000000,0.0626,0.0626,0.0626,0.0626,114,0
+RDZNW.US,D,20241008,000000,0.0798,0.0798,0.0798,0.0798,257,0
+RDZNW.US,D,20241011,000000,0.0648,0.0648,0.0648,0.0648,200,0
+RDZNW.US,D,20241015,000000,0.0825,0.0825,0.0747,0.0747,2401,0
+RDZNW.US,D,20241017,000000,0.0821,0.0821,0.0821,0.0821,524,0
+RDZNW.US,D,20241104,000000,0.0555,0.0675,0.05,0.05,6979,0
+RDZNW.US,D,20241106,000000,0.0505,0.0975,0.0451,0.0451,7498,0
+RDZNW.US,D,20241107,000000,0.045,0.0585,0.0353,0.04,67343,0
+RDZNW.US,D,20241108,000000,0.0448,0.0499,0.0359,0.0359,31442,0
+RDZNW.US,D,20241111,000000,0.045,0.0585,0.0356,0.0501,81834,0
+RDZNW.US,D,20241114,000000,0.05,0.0505,0.05,0.05,275000,0
+RDZNW.US,D,20241119,000000,0.057,0.06,0.0485,0.0485,16349,0
+RDZNW.US,D,20241120,000000,0.0594,0.06,0.0487,0.0487,5436,0
+RDZNW.US,D,20241125,000000,0.0501,0.0549,0.0497,0.0549,58100,0
+RDZNW.US,D,20241127,000000,0.0448,0.0585,0.0408,0.0408,1300,0
+RDZNW.US,D,20241203,000000,0.0495,0.0599,0.044,0.0501,64916,0
+RDZNW.US,D,20241206,000000,0.0665,0.098,0.0406,0.0406,2656,0
+RDZNW.US,D,20241209,000000,0.0808,0.0977,0.04,0.04,211727,0
+RDZNW.US,D,20241210,000000,0.056,0.1239,0.056,0.1,92167,0
+RDZNW.US,D,20241211,000000,0.1228,0.1886,0.1029,0.1281,380777,0
+RDZNW.US,D,20241212,000000,0.1288,0.1475,0.09,0.1004,75006,0
+RDZNW.US,D,20241213,000000,0.125,0.1825,0.125,0.14,29189,0
+RDZNW.US,D,20241216,000000,0.131,0.131,0.08,0.1168,27699,0
+RDZNW.US,D,20241217,000000,0.1125,0.1125,0.1125,0.1125,100,0
+RDZNW.US,D,20241218,000000,0.1287,0.149945,0.101,0.102,29341,0
+RDZNW.US,D,20241219,000000,0.129,0.1689,0.11,0.13,706069,0
+RDZNW.US,D,20241220,000000,0.123,0.175,0.123,0.1585,177639,0
+RDZNW.US,D,20241223,000000,0.1737,0.29,0.153749,0.20375,288588,0
+RDZNW.US,D,20241224,000000,0.22785,0.22785,0.1988,0.1988,14986,0
+RDZNW.US,D,20241226,000000,0.1822,0.19,0.18,0.185,6298,0
+RDZNW.US,D,20241227,000000,0.18,0.19,0.163,0.163,7627,0
+RDZNW.US,D,20241230,000000,0.1515,0.1515,0.15,0.15,4698,0
+RDZNW.US,D,20241231,000000,0.159,0.159,0.15,0.15,349,0
+RDZNW.US,D,20250102,000000,0.1575,0.1575,0.155,0.1565,10620,0
+RDZNW.US,D,20250103,000000,0.1881,0.19,0.1625,0.18,19691,0
+RDZNW.US,D,20250106,000000,0.1717,0.182,0.17,0.18,17928,0
+RDZNW.US,D,20250107,000000,0.1888,0.19,0.1016,0.1101,777859,0
+RDZNW.US,D,20250108,000000,0.11,0.1106,0.08,0.0925,33498,0
+RDZNW.US,D,20250110,000000,0.1,0.1,0.1,0.1,1150,0
+RDZNW.US,D,20250113,000000,0.0909,0.0912,0.0828,0.0912,18900,0
+RDZNW.US,D,20250114,000000,0.085,0.09,0.083,0.09,14909,0
+RDZNW.US,D,20250115,000000,0.09,0.09,0.0751,0.078,9300,0
+RDZNW.US,D,20250116,000000,0.081,0.0814,0.0676,0.0718,54000,0
+RDZNW.US,D,20250117,000000,0.08,0.08,0.0658,0.0658,60900,0
+RDZNW.US,D,20250121,000000,0.07,0.1,0.07,0.0712,9265,0
+RDZNW.US,D,20250122,000000,0.109,0.109,0.0787,0.0801,494815,0
+RDZNW.US,D,20250123,000000,0.086,0.119,0.0848,0.085,102757,0
+RDZNW.US,D,20250124,000000,0.085,0.1049,0.085,0.086,33480,0
+RDZNW.US,D,20250127,000000,0.085,0.0924,0.085,0.0924,5299,0
+RDZNW.US,D,20250128,000000,0.09,0.09,0.078903,0.0794,32854,0
+RDZNW.US,D,20250129,000000,0.081,0.0895,0.07,0.07,27571,0
+RDZNW.US,D,20250131,000000,0.077,0.0922,0.077,0.0803,10703,0
+RDZNW.US,D,20250203,000000,0.090001,0.097,0.077,0.0772,62795,0
+RDZNW.US,D,20250204,000000,0.078,0.098,0.077,0.077,41393,0
+RDZNW.US,D,20250206,000000,0.08,0.0847,0.077,0.08,26235,0
+RDZNW.US,D,20250207,000000,0.077,0.077,0.077,0.077,701,0
+RDZNW.US,D,20250210,000000,0.077,0.077,0.0651,0.0654,50048,0
+RDZNW.US,D,20250211,000000,0.066,0.0792,0.0522,0.0655,151371,0
+RDZNW.US,D,20250212,000000,0.075,0.075,0.0661,0.0661,21059,0
+RDZNW.US,D,20250213,000000,0.0792,0.095,0.0775,0.0808,19820,0
+RDZNW.US,D,20250214,000000,0.08,0.084999,0.076,0.076,14391,0
+RDZNW.US,D,20250218,000000,0.076002,0.0792,0.076002,0.0792,600,0
+RDZNW.US,D,20250219,000000,0.076,0.085,0.076,0.085,21055,0
+RDZNW.US,D,20250220,000000,0.076,0.0767,0.0556,0.0556,8248,0
+RDZNW.US,D,20250221,000000,0.0615,0.0615,0.057,0.057,1171,0
+RDZNW.US,D,20250224,000000,0.06,0.0629,0.057,0.0572,86355,0
+RDZNW.US,D,20250227,000000,0.0577,0.068,0.0572,0.0572,2300,0
+RDZNW.US,D,20250228,000000,0.06,0.0638,0.057,0.0631,25478,0
+RDZNW.US,D,20250303,000000,0.066692,0.068,0.062,0.062,12878,0
+RDZNW.US,D,20250304,000000,0.0581,0.0581,0.0421,0.0434,150219,0
+RDZNW.US,D,20250305,000000,0.0491,0.0492,0.0422,0.047,191667,0
+RDZNW.US,D,20250306,000000,0.0465,0.053326,0.0465,0.053326,7000,0
+RDZNW.US,D,20250317,000000,0.051,0.051,0.051,0.051,106,0
+RDZNW.US,D,20250318,000000,0.052,0.0675,0.052,0.0521,15100,0
+RDZNW.US,D,20250319,000000,0.0561,0.0561,0.056,0.0561,10750,0
+RDZNW.US,D,20250320,000000,0.067,0.067,0.067,0.067,100,0
+RDZNW.US,D,20250321,000000,0.059,0.059,0.059,0.059,1000,0
+RDZNW.US,D,20250328,000000,0.0561,0.056101,0.056,0.0561,8400,0
+RDZNW.US,D,20250402,000000,0.0608,0.0611,0.0608,0.0611,6276,0
+RDZNW.US,D,20250403,000000,0.0698,0.078213,0.0652,0.0653,36700,0
+RDZNW.US,D,20250404,000000,0.0653,0.09,0.0575,0.0576,38701,0
+RDZNW.US,D,20250408,000000,0.059,0.085,0.0575,0.0576,53634,0
+RDZNW.US,D,20250409,000000,0.0575,0.061151,0.051,0.051,4900,0
+RDZNW.US,D,20250410,000000,0.0576,0.057603,0.0533,0.0533,25500,0
+RDZNW.US,D,20250411,000000,0.0534,0.0545,0.0534,0.0545,305,0
+RDZNW.US,D,20250415,000000,0.06,0.09,0.0519,0.0521,86801,0
+RDZNW.US,D,20250422,000000,0.0537,0.0537,0.0534,0.0534,2089,0
+RDZNW.US,D,20250423,000000,0.0533,0.0534,0.0533,0.0534,6598,0
+RDZNW.US,D,20250424,000000,0.0535,0.0575,0.053428,0.054,4555,0
+RDZNW.US,D,20250425,000000,0.054,0.05735,0.0534,0.0534,1400,0
+RDZNW.US,D,20250429,000000,0.0534,0.0534,0.052,0.052,12778,0
+RDZNW.US,D,20250430,000000,0.0568,0.0607,0.0501,0.0588,29802,0
+RDZNW.US,D,20250501,000000,0.050201,0.0558,0.050201,0.0558,1433,0
+RDZNW.US,D,20250505,000000,0.0501,0.0556,0.0501,0.0556,2913,0
+RDZNW.US,D,20250506,000000,0.0503,0.0525,0.0503,0.0525,300,0
+RDZNW.US,D,20250507,000000,0.0506,0.0536,0.0504,0.0505,4171,0
+RDZNW.US,D,20250509,000000,0.06,0.06,0.06,0.06,350,0
+RDZNW.US,D,20250513,000000,0.059699,0.0597,0.059699,0.0597,350,0
+RDZNW.US,D,20250514,000000,0.0514,0.058,0.0514,0.058,1714,0
+RDZNW.US,D,20250516,000000,0.0625,0.0728,0.06,0.0728,67202,0
+RDZNW.US,D,20250519,000000,0.0597,0.0757,0.0597,0.0684,20347,0
+RDZNW.US,D,20250520,000000,0.0621,0.0621,0.0565,0.0565,23359,0
+RDZNW.US,D,20250521,000000,0.0572,0.0596,0.041,0.0411,46868,0
+RDZNW.US,D,20250522,000000,0.0499,0.06,0.0499,0.05,38604,0
+RDZNW.US,D,20250523,000000,0.0535,0.063,0.05,0.0503,26129,0
+RDZNW.US,D,20250527,000000,0.05,0.05,0.05,0.05,500,0
+RDZNW.US,D,20250528,000000,0.0544,0.063,0.05,0.0614,54012,0
+RDZNW.US,D,20250529,000000,0.0602,0.0614,0.043264,0.043464,8550,0
+RDZNW.US,D,20250603,000000,0.0515,0.0534,0.0493,0.0497,46996,0
+RDZNW.US,D,20250604,000000,0.0499,0.065,0.0498,0.06,134674,0
+RDZNW.US,D,20250606,000000,0.0701,0.0701,0.0701,0.0701,2074,0
+RDZNW.US,D,20250609,000000,0.06,0.0738,0.05,0.0612,114994,0
+RDZNW.US,D,20250610,000000,0.0524,0.0524,0.047,0.0476,37240,0
+RDZNW.US,D,20250611,000000,0.047,0.0481,0.047,0.047699,9294,0
+RDZNW.US,D,20250612,000000,0.0543,0.0543,0.0543,0.0543,945,0
+RDZNW.US,D,20250613,000000,0.0501,0.0501,0.0501,0.0501,1320,0
+RDZNW.US,D,20250616,000000,0.05,0.0501,0.0455,0.0501,142344,0
+RDZNW.US,D,20250620,000000,0.050201,0.050201,0.050201,0.050201,700,0
+RDZNW.US,D,20250624,000000,0.0511,0.0511,0.0511,0.0511,419,0
+RDZNW.US,D,20250625,000000,0.051101,0.051101,0.0502,0.0502,6928,0
+RDZNW.US,D,20250626,000000,0.0501,0.0501,0.0501,0.0501,1212,0
+RDZNW.US,D,20250627,000000,0.05,0.059,0.05,0.054201,83759,0
+RDZNW.US,D,20250630,000000,0.057,0.057,0.051,0.0511,28798,0
+RDZNW.US,D,20250701,000000,0.0597,0.0597,0.0597,0.0597,2000,0
+RDZNW.US,D,20250702,000000,0.0598,0.0598,0.052,0.052,52671,0
+RDZNW.US,D,20250703,000000,0.0522,0.053,0.0522,0.053,7903,0
+RDZNW.US,D,20250708,000000,0.0522,0.0525,0.0511,0.0511,9193,0
+RDZNW.US,D,20250709,000000,0.051,0.0511,0.051,0.051,30564,0
+RDZNW.US,D,20250710,000000,0.051,0.0535,0.05,0.05,36780,0
+RDZNW.US,D,20250711,000000,0.05,0.05,0.05,0.05,8732,0
+RDZNW.US,D,20250714,000000,0.05,0.056,0.05,0.056,2000,0
+RDZNW.US,D,20250715,000000,0.05,0.05,0.05,0.05,1000,0
+RDZNW.US,D,20250716,000000,0.0481,0.0512,0.048,0.049,29286,0
+RDZNW.US,D,20250717,000000,0.049,0.05125,0.048,0.04821,32549,0
+RDZNW.US,D,20250718,000000,0.0515,0.0521,0.0486,0.0486,3224,0
+RDZNW.US,D,20250721,000000,0.0488,0.0535,0.0488,0.0495,10793,0
+RDZNW.US,D,20250722,000000,0.0514,0.054,0.0488,0.0489,33000,0
+RDZNW.US,D,20250723,000000,0.0488,0.0545,0.0488,0.0489,15299,0
+RDZNW.US,D,20250724,000000,0.0488,0.055,0.0488,0.0517,129834,0
+RDZNW.US,D,20250725,000000,0.0641,0.0666,0.0579,0.0666,99121,0
+RDZNW.US,D,20250728,000000,0.075,0.075,0.055,0.055201,67971,0
+RDZNW.US,D,20250729,000000,0.052,0.0605,0.052,0.055,11452,0
+RDZNW.US,D,20250730,000000,0.0603,0.0603,0.055,0.055,5608,0
+RDZNW.US,D,20250731,000000,0.06,0.065,0.0535,0.0649,56988,0
+RDZNW.US,D,20250804,000000,0.0572,0.0633,0.055,0.055,23468,0
+RDZNW.US,D,20250805,000000,0.0561,0.0561,0.0561,0.0561,102,0
+RDZNW.US,D,20250806,000000,0.0599,0.0599,0.0571,0.0581,73076,0
+RDZNW.US,D,20250811,000000,0.064001,0.0716,0.064,0.0651,38530,0
+RDZNW.US,D,20250812,000000,0.07,0.089799,0.07,0.089799,55194,0
+RDZNW.US,D,20250813,000000,0.0825,0.09,0.066732,0.066732,72728,0
+RDZNW.US,D,20250814,000000,0.0825,0.0826,0.0713,0.0713,16525,0
+RDZNW.US,D,20250815,000000,0.0712,0.09,0.06,0.0676,58843,0
+RDZNW.US,D,20250818,000000,0.07386,0.0811,0.0707,0.0709,6500,0
+RDZNW.US,D,20250820,000000,0.0802,0.085,0.0802,0.0802,12433,0
+RDZNW.US,D,20250821,000000,0.085,0.0927,0.0707,0.0707,149708,0
+RDZNW.US,D,20250822,000000,0.070801,0.0717,0.070801,0.0717,2920,0
+RDZNW.US,D,20250825,000000,0.0709,0.0709,0.0709,0.0709,6055,0
+RDZNW.US,D,20250828,000000,0.08,0.0801,0.051,0.0692,64910,0
+RDZNW.US,D,20250829,000000,0.074,0.074,0.069,0.074,13616,0
+RDZNW.US,D,20250902,000000,0.0505,0.06,0.0505,0.06,292,0
+RDZNW.US,D,20250903,000000,0.0735,0.079,0.055601,0.079,6005,0
+RDZNW.US,D,20250904,000000,0.07,0.079,0.07,0.079,3000,0
+RDZNW.US,D,20250905,000000,0.0625,0.0625,0.056,0.056,10000,0
+RDZNW.US,D,20250908,000000,0.055,0.055,0.055,0.055,400,0
+RDZNW.US,D,20250910,000000,0.065,0.085147,0.065,0.0651,20951,0
+RDZNW.US,D,20250911,000000,0.0751,0.0751,0.0751,0.0751,5000,0
+RDZNW.US,D,20250918,000000,0.075,0.075,0.0581,0.0581,1114,0
+RDZNW.US,D,20250924,000000,0.065,0.0651,0.065,0.065,3518,0
+RDZNW.US,D,20250925,000000,0.0581,0.0581,0.058,0.058,5000,0
+RDZNW.US,D,20250930,000000,0.0687,0.07,0.0687,0.07,3333,0
+RDZNW.US,D,20251001,000000,0.06365,0.06365,0.06365,0.06365,1000,0
+RDZNW.US,D,20251002,000000,0.058,0.06,0.0578,0.0578,16701,0
+RDZNW.US,D,20251003,000000,0.0599,0.072,0.0581,0.072,199131,0
+RDZNW.US,D,20251006,000000,0.089,0.089,0.07,0.0701,13000,0
+RDZNW.US,D,20251007,000000,0.0775,0.095,0.0775,0.0936,29500,0
+RDZNW.US,D,20251009,000000,0.0949,0.095,0.05,0.071,218491,0
+RDZNW.US,D,20251010,000000,0.0975,0.0975,0.0735,0.073586,50716,0
+RDZNW.US,D,20251013,000000,0.0751,0.0843,0.0751,0.0843,5700,0
+RDZNW.US,D,20251014,000000,0.073,0.11,0.073,0.0901,143084,0
+RDZNW.US,D,20251015,000000,0.11,0.11,0.09,0.0911,65868,0
+RDZNW.US,D,20251016,000000,0.1,0.13,0.093,0.0931,69930,0
+RDZNW.US,D,20251017,000000,0.0911,0.1033,0.09,0.1033,4743,0
+RDZNW.US,D,20251020,000000,0.098,0.1032,0.095,0.0961,63441,0
+RDZNW.US,D,20251021,000000,0.109998,0.11,0.0915,0.0916,144735,0
+RDZNW.US,D,20251022,000000,0.1049,0.105,0.086,0.0883,52722,0
+RDZNW.US,D,20251023,000000,0.09,0.1,0.083,0.086,26661,0
+RDZNW.US,D,20251024,000000,0.0933,0.1,0.0933,0.0933,2991,0
+RDZNW.US,D,20251027,000000,0.0962,0.1,0.0895,0.0895,7100,0
+RDZNW.US,D,20251028,000000,0.0998,0.1049,0.0998,0.1007,3447,0
+RDZNW.US,D,20251029,000000,0.1049,0.16,0.099999,0.14,105680,0
+RDZNW.US,D,20251030,000000,0.1499,0.1799,0.1319,0.1606,146951,0
+RDZNW.US,D,20251031,000000,0.17,0.1973,0.158449,0.18,191319,0
+RDZNW.US,D,20251103,000000,0.16,0.2,0.16,0.1875,70148,0
+RDZNW.US,D,20251104,000000,0.18,0.1801,0.18,0.18,39238,0
+RDZNW.US,D,20251105,000000,0.18,0.185,0.1457,0.1464,79812,0
+RDZNW.US,D,20251106,000000,0.1775,0.1775,0.143,0.1581,17796,0
+RDZNW.US,D,20251107,000000,0.155,0.18,0.155,0.18,9045,0
+RDZNW.US,D,20251112,000000,0.16,0.16,0.141,0.141,16641,0
+RDZNW.US,D,20251113,000000,0.11,0.1738,0.11,0.160001,38351,0
+RDZNW.US,D,20251114,000000,0.16,0.16,0.16,0.16,990,0
+RDZNW.US,D,20251117,000000,0.1265,0.1265,0.1265,0.1265,1689,0
+RDZNW.US,D,20251118,000000,0.16,0.16,0.16,0.16,9387,0
+RDZNW.US,D,20251119,000000,0.115,0.15,0.115,0.15,1300,0
+RDZNW.US,D,20251121,000000,0.15,0.15,0.14,0.1461,6600,0
+RDZNW.US,D,20251124,000000,0.17,0.17,0.152,0.152,14178,0
+RDZNW.US,D,20251125,000000,0.162,0.17,0.155,0.16,54700,0
+RDZNW.US,D,20251128,000000,0.16,0.1602,0.16,0.1602,200,0
+RDZNW.US,D,20251201,000000,0.155,0.155,0.155,0.155,4010,0
+RDZNW.US,D,20251202,000000,0.17,0.17,0.1601,0.1601,45200,0
+RDZNW.US,D,20251203,000000,0.16,0.16,0.155,0.155,32512,0
+RDZNW.US,D,20251205,000000,0.165,0.165,0.165,0.165,5700,0
+RDZNW.US,D,20251212,000000,0.18,0.18,0.18,0.18,1235,0
+RDZNW.US,D,20251215,000000,0.19,0.2,0.171,0.171,27900,0
+RDZNW.US,D,20251218,000000,0.191999,0.191999,0.184,0.184,5884,0
+RDZNW.US,D,20251219,000000,0.2,0.2001,0.1999,0.2001,4280,0
+RDZNW.US,D,20251222,000000,0.230249,0.230249,0.230249,0.230249,1025,0
+RDZNW.US,D,20251223,000000,0.22,0.2628,0.22,0.255,9055,0
+RDZNW.US,D,20251224,000000,0.265,0.265,0.265,0.265,794,0
+RDZNW.US,D,20251226,000000,0.25,0.25,0.248,0.248,3475,0
+RDZNW.US,D,20251229,000000,0.248,0.248001,0.1653,0.1675,88311,0
+RDZNW.US,D,20251230,000000,0.198,0.285,0.198,0.2717,141458,0
+RDZNW.US,D,20260105,000000,0.2598,0.2598,0.2598,0.2598,2500,0
+RDZNW.US,D,20260106,000000,0.28,0.280001,0.28,0.28,9110,0
+RDZNW.US,D,20260107,000000,0.3,0.3239,0.2492,0.32,25790,0
+RDZNW.US,D,20260108,000000,0.29,0.32,0.242,0.2515,67411,0
+RDZNW.US,D,20260109,000000,0.2487,0.2487,0.2487,0.2487,500,0
+RDZNW.US,D,20260112,000000,0.3,0.3,0.2355,0.2355,8978,0
+RDZNW.US,D,20260114,000000,0.221,0.24,0.21,0.21,8712,0
+RDZNW.US,D,20260115,000000,0.25,0.285,0.25,0.285,3000,0
+RDZNW.US,D,20260116,000000,0.2356,0.2356,0.231,0.231,1100,0
+RDZNW.US,D,20260120,000000,0.261251,0.261251,0.210101,0.22,5000,0
+RDZNW.US,D,20260122,000000,0.248,0.248,0.222,0.222,11516,0
+RDZNW.US,D,20260123,000000,0.2012,0.2012,0.185,0.185,1220,0
+RDZNW.US,D,20260126,000000,0.19,0.19,0.1664,0.1708,2555,0
+RDZNW.US,D,20260127,000000,0.1817,0.183,0.162,0.162,9611,0
+RDZNW.US,D,20260128,000000,0.165,0.17,0.165,0.17,7787,0
+RDZNW.US,D,20260202,000000,0.18,0.18,0.18,0.18,110,0
+RDZNW.US,D,20260203,000000,0.182001,0.182001,0.151,0.1701,29677,0
+RDZNW.US,D,20260206,000000,0.181,0.1893,0.181,0.1811,4799,0
+RDZNW.US,D,20260213,000000,0.15,0.15,0.136,0.14,38273,0
+RDZNW.US,D,20260217,000000,0.121,0.16,0.121,0.15,2445,0
+RDZNW.US,D,20260218,000000,0.146,0.146,0.146,0.146,121,0
diff --git a/daily/us/nasdaq stocks/2/regco.us.txt b/daily/us/nasdaq stocks/2/regco.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7f0447da8f761a9f9276b0142341714ea18690ec
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/regco.us.txt	
@@ -0,0 +1,598 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+REGCO.US,D,20230823,000000,22.1,22.1,22.08,22.08,639,0
+REGCO.US,D,20230824,000000,22.15,24.36,21.95,23.5,17672,0
+REGCO.US,D,20230825,000000,23.15,23.98,22.575,23.86,18125,0
+REGCO.US,D,20230828,000000,23.72,23.74,23.27,23.73,10223,0
+REGCO.US,D,20230829,000000,23.25,23.44,23.19,23.25,16641,0
+REGCO.US,D,20230830,000000,23.01,23.475,22.64,23.26,28173,0
+REGCO.US,D,20230831,000000,22.6201,23.32,22.2,22.2,66614,0
+REGCO.US,D,20230901,000000,22.35,22.94,22.33,22.4,2987,0
+REGCO.US,D,20230905,000000,22.08,22.27,22.08,22.2,10631,0
+REGCO.US,D,20230906,000000,22.09,22.09,21.7,21.93,2613,0
+REGCO.US,D,20230907,000000,21.71,21.97,21.66,21.97,1640,0
+REGCO.US,D,20230908,000000,21.82,21.95,21.7,21.95,44944,0
+REGCO.US,D,20230911,000000,21.7201,21.88,21.72,21.88,2398,0
+REGCO.US,D,20230912,000000,21.57,21.7,21.49,21.66,2606,0
+REGCO.US,D,20230913,000000,21.48,21.5,21.31,21.45,7147,0
+REGCO.US,D,20230914,000000,21.4,21.82,21.4,21.7206,29689,0
+REGCO.US,D,20230915,000000,21.71,21.96,21.71,21.95,8199,0
+REGCO.US,D,20230918,000000,21.75,22.66,21.75,22.6505,11459,0
+REGCO.US,D,20230919,000000,22.2,22.235,21.8001,22.235,1585,0
+REGCO.US,D,20230920,000000,22.41,22.41,22.41,22.41,610,0
+REGCO.US,D,20230922,000000,22.1656,22.1656,22.07,22.07,1096,0
+REGCO.US,D,20230925,000000,22,22,21.35,21.66,3520,0
+REGCO.US,D,20230926,000000,21.54,21.66,21.25,21.66,1832,0
+REGCO.US,D,20230927,000000,21.615,21.615,21.48,21.55,8300,0
+REGCO.US,D,20230928,000000,21.54,21.8388,21.45,21.7,5706,0
+REGCO.US,D,20230929,000000,21.96,24.17,21.87,23.89,89417,0
+REGCO.US,D,20231002,000000,23.57,23.83,23.045,23.4,35373,0
+REGCO.US,D,20231003,000000,23.4,23.4094,22.824,22.9,21802,0
+REGCO.US,D,20231004,000000,22.9,22.9,22.4,22.52,21951,0
+REGCO.US,D,20231005,000000,22.6,22.6,22.56,22.58,10667,0
+REGCO.US,D,20231006,000000,22.53,22.53,22.22,22.5,5070,0
+REGCO.US,D,20231009,000000,22.53,22.57,22.04,22.04,2566,0
+REGCO.US,D,20231010,000000,22.1001,22.49,22.1001,22.28,1964,0
+REGCO.US,D,20231011,000000,22.37,22.88,22.21,22.55,1700,0
+REGCO.US,D,20231013,000000,22.32,22.41,22.25,22.41,2008,0
+REGCO.US,D,20231016,000000,22.595,22.9,22.59,22.84,16100,0
+REGCO.US,D,20231017,000000,22.9,22.9,22.65,22.65,9254,0
+REGCO.US,D,20231018,000000,21.95,22.1,21.9,22.1,1864,0
+REGCO.US,D,20231019,000000,22.09,22.1,21.85,21.85,982,0
+REGCO.US,D,20231020,000000,21.665,21.665,21.32,21.32,801,0
+REGCO.US,D,20231023,000000,21.79,21.93,21.25,21.25,1532,0
+REGCO.US,D,20231024,000000,21.32,21.32,21.32,21.32,255,0
+REGCO.US,D,20231025,000000,21.3,21.31,21.3,21.31,624,0
+REGCO.US,D,20231026,000000,21.7299,21.7299,21.21,21.21,783,0
+REGCO.US,D,20231027,000000,21.5,21.86,21.2,21.3001,1892,0
+REGCO.US,D,20231030,000000,21.585,21.585,21.585,21.585,1261,0
+REGCO.US,D,20231031,000000,21.63,21.71,21.47,21.57,17262,0
+REGCO.US,D,20231101,000000,21.57,21.66,21.38,21.4,4203,0
+REGCO.US,D,20231102,000000,21.5114,21.8132,21.51,21.8,40252,0
+REGCO.US,D,20231103,000000,22.23,22.29,22,22,2317,0
+REGCO.US,D,20231106,000000,22.08,22.15,21.99,22.11,1825,0
+REGCO.US,D,20231107,000000,21.75,21.95,21.75,21.95,952,0
+REGCO.US,D,20231108,000000,22.3398,22.3398,22.25,22.25,1259,0
+REGCO.US,D,20231110,000000,22.05,22.05,22.05,22.05,298,0
+REGCO.US,D,20231113,000000,22.25,22.25,22.25,22.25,725,0
+REGCO.US,D,20231114,000000,22.84,22.84,21.88,22.34,1236,0
+REGCO.US,D,20231115,000000,21.88,22.5,21.88,22.38,1768,0
+REGCO.US,D,20231116,000000,22.38,22.72,22.38,22.54,2084,0
+REGCO.US,D,20231117,000000,22.22,22.22,21.54,21.54,6709,0
+REGCO.US,D,20231120,000000,22,22.1,22,22.1,1480,0
+REGCO.US,D,20231121,000000,22.59,22.64,21.98,22,6426,0
+REGCO.US,D,20231124,000000,22.26,22.26,22.26,22.26,165,0
+REGCO.US,D,20231127,000000,22.42,22.49,22.42,22.49,2461,0
+REGCO.US,D,20231128,000000,22.2,22.2,21.965,22.03,1514,0
+REGCO.US,D,20231130,000000,22.2,22.5,21.75,22.5,11917,0
+REGCO.US,D,20231201,000000,22.135,22.135,21.9994,22.1,2638,0
+REGCO.US,D,20231204,000000,22.0598,22.06,22,22.05,3007,0
+REGCO.US,D,20231205,000000,22.1,22.18,22,22.165,5787,0
+REGCO.US,D,20231206,000000,22.005,22.1,22.005,22.1,2017,0
+REGCO.US,D,20231207,000000,22.2199,22.22,22.2163,22.22,6821,0
+REGCO.US,D,20231208,000000,22.18,22.18,22.04,22.15,3227,0
+REGCO.US,D,20231211,000000,22.15,22.15,22.15,22.15,1662,0
+REGCO.US,D,20231212,000000,22.16,22.16,22.05,22.05,3025,0
+REGCO.US,D,20231213,000000,22.15,22.175,22.15,22.1667,7480,0
+REGCO.US,D,20231214,000000,22.22,23.23,22.22,23.23,12532,0
+REGCO.US,D,20231215,000000,22.7,23.15,22.68,22.965,10185,0
+REGCO.US,D,20231218,000000,23.13,23.13,22.53,23,9522,0
+REGCO.US,D,20231219,000000,22.9508,23.05,22.76,23.05,14628,0
+REGCO.US,D,20231220,000000,22.75,22.95,22.75,22.92,3929,0
+REGCO.US,D,20231221,000000,22.905,22.9373,22.905,22.93,1653,0
+REGCO.US,D,20231222,000000,23.9228,23.9228,23.5,23.67,3937,0
+REGCO.US,D,20231226,000000,23.11,23.39,23.11,23.3,5654,0
+REGCO.US,D,20231227,000000,23.26,23.35,23.1,23.35,5673,0
+REGCO.US,D,20231228,000000,23.41,23.53,23.4,23.52,5746,0
+REGCO.US,D,20231229,000000,23.53,23.8,23.129,23.5,62094,0
+REGCO.US,D,20240102,000000,23.9378,23.97,23.765,23.81,4101,0
+REGCO.US,D,20240103,000000,23.55,24.24,23.5,24.24,2818,0
+REGCO.US,D,20240104,000000,23.84,23.9,23.84,23.9,890,0
+REGCO.US,D,20240105,000000,23.735,24.2599,23.735,24.19,2033,0
+REGCO.US,D,20240108,000000,23.62,24.27,23.62,24.27,876,0
+REGCO.US,D,20240109,000000,23.75,24.235,23.65,24.0901,17676,0
+REGCO.US,D,20240111,000000,24.2,24.2,23.74,23.83,18781,0
+REGCO.US,D,20240116,000000,23.36,23.64,23.36,23.64,2928,0
+REGCO.US,D,20240118,000000,23.52,23.52,23.25,23.34,3910,0
+REGCO.US,D,20240119,000000,23.455,23.53,23.44,23.47,4518,0
+REGCO.US,D,20240122,000000,23.39,23.59,23.31,23.59,4351,0
+REGCO.US,D,20240123,000000,23.48,23.48,23.48,23.48,520,0
+REGCO.US,D,20240124,000000,23.68,23.69,23.66,23.69,2813,0
+REGCO.US,D,20240125,000000,23.7,23.7,23.7,23.7,784,0
+REGCO.US,D,20240126,000000,23.97,24.0801,23.9697,24.0801,849,0
+REGCO.US,D,20240129,000000,24.05,24.2,24.05,24.0853,1577,0
+REGCO.US,D,20240130,000000,24.0837,24.3275,24.0837,24.3275,3305,0
+REGCO.US,D,20240131,000000,24.1488,24.9,24.1488,24.8,26657,0
+REGCO.US,D,20240201,000000,24.71,24.71,24.45,24.55,5309,0
+REGCO.US,D,20240202,000000,24.45,24.6394,24.42,24.52,3962,0
+REGCO.US,D,20240207,000000,24.3,24.3,24.25,24.25,707,0
+REGCO.US,D,20240208,000000,24.85,24.85,24.24,24.24,13953,0
+REGCO.US,D,20240209,000000,24.25,24.45,24.23,24.36,4471,0
+REGCO.US,D,20240212,000000,24.105,24.43,24.105,24.41,5252,0
+REGCO.US,D,20240213,000000,23.8326,24.04,23.8326,24,1507,0
+REGCO.US,D,20240214,000000,24.02,24.1,23.75,23.84,6057,0
+REGCO.US,D,20240215,000000,23.91,24.34,23.79,24.34,1704,0
+REGCO.US,D,20240216,000000,24.39,24.39,23.79,23.95,2711,0
+REGCO.US,D,20240220,000000,23.95,24.12,23.95,24.12,602,0
+REGCO.US,D,20240221,000000,24.12,24.25,24.12,24.12,1208,0
+REGCO.US,D,20240222,000000,24.25,24.25,24.06,24.06,1047,0
+REGCO.US,D,20240223,000000,24.26,24.26,24.26,24.26,1542,0
+REGCO.US,D,20240226,000000,24.05,24.15,23.91,24.15,1838,0
+REGCO.US,D,20240227,000000,24.09,24.09,24,24,1636,0
+REGCO.US,D,20240228,000000,24.27,24.4227,23.59,23.59,3633,0
+REGCO.US,D,20240229,000000,24.4299,24.4299,23.6101,24.32,19688,0
+REGCO.US,D,20240301,000000,24.04,24.31,23.85,24.16,3426,0
+REGCO.US,D,20240304,000000,24.15,24.15,24.15,24.15,278,0
+REGCO.US,D,20240305,000000,24.14,24.33,24.1,24.33,3724,0
+REGCO.US,D,20240306,000000,24.34,24.4006,24.225,24.32,3191,0
+REGCO.US,D,20240307,000000,24.39,24.39,23.78,23.78,3218,0
+REGCO.US,D,20240308,000000,24.3,24.3,24.15,24.2,3796,0
+REGCO.US,D,20240311,000000,24.35,24.35,24.01,24.01,1094,0
+REGCO.US,D,20240312,000000,23.855,24.08,23.83,23.9,3063,0
+REGCO.US,D,20240313,000000,23.95,23.975,23.6913,23.6913,2150,0
+REGCO.US,D,20240314,000000,23.78,24.06,23.78,24.06,2974,0
+REGCO.US,D,20240315,000000,23.7,23.9,23.52,23.81,3793,0
+REGCO.US,D,20240318,000000,23.83,23.94,23.81,23.81,2804,0
+REGCO.US,D,20240319,000000,23.62,24.1499,23.5,23.51,12899,0
+REGCO.US,D,20240320,000000,23.51,23.8,23.51,23.78,1777,0
+REGCO.US,D,20240322,000000,23.54,24.06,23.44,24.06,3844,0
+REGCO.US,D,20240325,000000,23.75,24.12,23.75,24.055,3197,0
+REGCO.US,D,20240326,000000,23.96,23.96,23.505,23.73,4145,0
+REGCO.US,D,20240327,000000,23.57,23.7,23.42,23.55,4205,0
+REGCO.US,D,20240328,000000,23.35,23.555,23.28,23.46,19258,0
+REGCO.US,D,20240401,000000,23.365,23.48,23.3,23.4,13514,0
+REGCO.US,D,20240402,000000,23.26,23.27,23.25,23.27,788,0
+REGCO.US,D,20240403,000000,23.3,23.4,23.22,23.35,14835,0
+REGCO.US,D,20240404,000000,23.365,23.49,23.24,23.49,7438,0
+REGCO.US,D,20240405,000000,23.37,23.405,23.29,23.29,2816,0
+REGCO.US,D,20240408,000000,23.305,23.305,23.27,23.29,7303,0
+REGCO.US,D,20240410,000000,23.24,23.25,22.98,23.08,8394,0
+REGCO.US,D,20240411,000000,22.73,22.73,22.66,22.72,3368,0
+REGCO.US,D,20240415,000000,22.26,22.3739,21.735,22,7863,0
+REGCO.US,D,20240416,000000,21.64,22,21.64,22,1087,0
+REGCO.US,D,20240417,000000,22.38,22.38,22.3706,22.38,2243,0
+REGCO.US,D,20240418,000000,22.22,23.37,22.2,22.99,26222,0
+REGCO.US,D,20240422,000000,22.61,22.99,22.5,22.99,5701,0
+REGCO.US,D,20240423,000000,22.72,23.04,22.668,22.7,7627,0
+REGCO.US,D,20240424,000000,22.0239,23.3042,22.0239,22.45,7873,0
+REGCO.US,D,20240425,000000,22.62,22.65,22.31,22.52,4035,0
+REGCO.US,D,20240426,000000,22.49,22.49,22.11,22.11,1558,0
+REGCO.US,D,20240429,000000,22.6,22.6,21.95,22.16,5679,0
+REGCO.US,D,20240430,000000,21.89,22.14,21.47,21.47,25437,0
+REGCO.US,D,20240501,000000,22.11,22.11,21.6,21.65,5333,0
+REGCO.US,D,20240502,000000,21.71,21.94,21.6906,21.8,35511,0
+REGCO.US,D,20240503,000000,21.95,23,21.85,21.99,44095,0
+REGCO.US,D,20240506,000000,22.01,22.3,22.01,22.2,18418,0
+REGCO.US,D,20240507,000000,22.19,22.35,21.9301,22.09,18098,0
+REGCO.US,D,20240508,000000,22.03,22.03,21.82,21.97,5064,0
+REGCO.US,D,20240509,000000,22.15,22.15,21.96,21.96,20964,0
+REGCO.US,D,20240510,000000,21.9,22.13,21.83,21.83,2792,0
+REGCO.US,D,20240513,000000,22.415,22.415,22.15,22.16,1679,0
+REGCO.US,D,20240514,000000,22.02,22.02,22,22.02,3669,0
+REGCO.US,D,20240515,000000,22.06,22.18,22.06,22.1,15553,0
+REGCO.US,D,20240516,000000,22.1,22.1,21.95,22,2568,0
+REGCO.US,D,20240517,000000,22.01,22.01,21.8,21.94,3090,0
+REGCO.US,D,20240520,000000,21.96,21.98,21.76,21.97,2918,0
+REGCO.US,D,20240521,000000,21.957,22.11,21.9,22.09,9653,0
+REGCO.US,D,20240522,000000,21.85,21.85,21.85,21.85,180,0
+REGCO.US,D,20240523,000000,21.85,21.85,21.74,21.74,1491,0
+REGCO.US,D,20240524,000000,22.37,22.37,22.37,22.37,150,0
+REGCO.US,D,20240528,000000,22.28,22.28,22.05,22.05,3013,0
+REGCO.US,D,20240529,000000,22.05,22.05,21.75,21.94,1616,0
+REGCO.US,D,20240530,000000,21.92,22.34,21.92,22.34,1486,0
+REGCO.US,D,20240531,000000,22.23,22.23,22.1,22.1,2130,0
+REGCO.US,D,20240604,000000,22.34,22.34,22.23,22.23,952,0
+REGCO.US,D,20240605,000000,22.26,22.4,22.26,22.4,1063,0
+REGCO.US,D,20240606,000000,22.2,22.23,22.055,22.22,1633,0
+REGCO.US,D,20240607,000000,21.78,22.06,21.78,22.06,926,0
+REGCO.US,D,20240610,000000,22.08,22.08,21.99,22.02,1498,0
+REGCO.US,D,20240611,000000,22.02,22.18,21.8,22.18,4632,0
+REGCO.US,D,20240612,000000,22.03,22.03,21.96,22,2360,0
+REGCO.US,D,20240613,000000,22.1,22.1,22,22,1475,0
+REGCO.US,D,20240614,000000,22.0094,22.0094,21.95,21.95,900,0
+REGCO.US,D,20240617,000000,21.93,21.9324,21.75,21.75,1186,0
+REGCO.US,D,20240618,000000,21.94,21.94,21.8,21.8,2415,0
+REGCO.US,D,20240620,000000,21.84,21.86,21.8,21.84,2917,0
+REGCO.US,D,20240621,000000,21.77,21.86,21.77,21.86,1359,0
+REGCO.US,D,20240624,000000,21.97,21.97,21.97,21.97,923,0
+REGCO.US,D,20240625,000000,21.95,21.95,21.8799,21.8799,2315,0
+REGCO.US,D,20240626,000000,21.81,22.01,21.75,21.87,8547,0
+REGCO.US,D,20240627,000000,22.14,22.14,21.8,21.85,3042,0
+REGCO.US,D,20240628,000000,21.85,21.85,21.57,21.75,4503,0
+REGCO.US,D,20240701,000000,21.85,21.85,21.6,21.75,3161,0
+REGCO.US,D,20240702,000000,21.83,22.01,21.83,22.01,4934,0
+REGCO.US,D,20240703,000000,22.01,22.4,21.99,22.07,12437,0
+REGCO.US,D,20240705,000000,22.25,22.365,22.07,22.11,2653,0
+REGCO.US,D,20240708,000000,22.09,22.09,21.9,22.04,1424,0
+REGCO.US,D,20240709,000000,22.1,22.1,21.91,22,2207,0
+REGCO.US,D,20240710,000000,22.108,22.108,21.9301,21.9301,1834,0
+REGCO.US,D,20240711,000000,22.04,22.15,21.97,22,73681,0
+REGCO.US,D,20240712,000000,22,22.39,21.85,22,45139,0
+REGCO.US,D,20240715,000000,22.03,22.25,22.03,22.1399,16304,0
+REGCO.US,D,20240716,000000,21.85,22.22,21.85,21.98,8986,0
+REGCO.US,D,20240717,000000,21.86,22,21.84,21.955,10746,0
+REGCO.US,D,20240718,000000,21.93,21.97,21.9,21.97,6675,0
+REGCO.US,D,20240719,000000,21.94,22.25,21.94,22.13,7139,0
+REGCO.US,D,20240722,000000,22.24,22.24,22.09,22.15,4939,0
+REGCO.US,D,20240723,000000,22.13,22.13,22.09,22.09,338,0
+REGCO.US,D,20240724,000000,22.08,22.1,21.8,21.9,11336,0
+REGCO.US,D,20240725,000000,22,22,22,22,909,0
+REGCO.US,D,20240726,000000,22.1,22.1,22.03,22.09,783,0
+REGCO.US,D,20240729,000000,22,22,21.95,21.95,2467,0
+REGCO.US,D,20240730,000000,21.95,21.98,21.85,21.98,4081,0
+REGCO.US,D,20240731,000000,22.1,22.1,21.96,22.1,4171,0
+REGCO.US,D,20240801,000000,22.04,22.14,22.04,22.14,6890,0
+REGCO.US,D,20240802,000000,22.12,22.25,22.1,22.19,8453,0
+REGCO.US,D,20240805,000000,21.76,21.96,21.76,21.85,24939,0
+REGCO.US,D,20240806,000000,21.9008,22.15,21.85,21.95,4411,0
+REGCO.US,D,20240807,000000,22.11,22.12,21.9,22.01,5045,0
+REGCO.US,D,20240808,000000,22.15,22.165,22.05,22.14,2369,0
+REGCO.US,D,20240809,000000,22.15,22.16,22.01,22.06,2063,0
+REGCO.US,D,20240812,000000,22.05,22.05,21.92,22.03,3841,0
+REGCO.US,D,20240813,000000,22.06,22.14,22.01,22.14,7785,0
+REGCO.US,D,20240814,000000,22.32,22.32,22.15,22.21,7082,0
+REGCO.US,D,20240815,000000,22.21,22.305,22.18,22.19,5043,0
+REGCO.US,D,20240816,000000,22.23,22.29,22.21,22.26,4333,0
+REGCO.US,D,20240819,000000,22.26,22.36,22.22,22.36,13178,0
+REGCO.US,D,20240820,000000,22.36,22.4,22.36,22.4,4446,0
+REGCO.US,D,20240821,000000,22.4,22.6313,22.4,22.5,11360,0
+REGCO.US,D,20240822,000000,22.382,22.5,22.382,22.48,3656,0
+REGCO.US,D,20240823,000000,22.5,22.684,22.47,22.62,5142,0
+REGCO.US,D,20240826,000000,22.6,22.71,22.53,22.71,6617,0
+REGCO.US,D,20240827,000000,22.68,22.85,22.625,22.76,6707,0
+REGCO.US,D,20240828,000000,22.752,22.83,22.7,22.83,3934,0
+REGCO.US,D,20240829,000000,22.83,22.94,22.63,22.85,3445,0
+REGCO.US,D,20240830,000000,22.52,22.94,22.52,22.94,3148,0
+REGCO.US,D,20240903,000000,22.91,22.94,22.63,22.94,939,0
+REGCO.US,D,20240904,000000,22.88,22.88,22.735,22.84,3218,0
+REGCO.US,D,20240905,000000,23,23.07,22.8119,23.07,2920,0
+REGCO.US,D,20240906,000000,22.84,23,22.82,23,1135,0
+REGCO.US,D,20240909,000000,22.99,23.26,22.98,23.25,8176,0
+REGCO.US,D,20240910,000000,23.24,23.24,22.9,23.1,2812,0
+REGCO.US,D,20240911,000000,22.9,23.05,22.9,23.05,4569,0
+REGCO.US,D,20240912,000000,23.01,23.2,23,23.18,18885,0
+REGCO.US,D,20240913,000000,23.01,23.43,23,23.42,10898,0
+REGCO.US,D,20240916,000000,23.87,23.87,23.62,23.71,2770,0
+REGCO.US,D,20240917,000000,23.71,24,23.71,23.79,11782,0
+REGCO.US,D,20240918,000000,23.85,24.02,23.775,23.889,12300,0
+REGCO.US,D,20240919,000000,24.1,24.21,24.1,24.2,2039,0
+REGCO.US,D,20240920,000000,24.2,24.2,24.07,24.1069,1733,0
+REGCO.US,D,20240923,000000,24.2,24.25,23.8,24.225,23278,0
+REGCO.US,D,20240924,000000,24.1,24.42,24.1,24.42,6403,0
+REGCO.US,D,20240925,000000,24.4,24.5,24.35,24.5,8513,0
+REGCO.US,D,20240926,000000,24.5,24.5,23.85,24.05,14728,0
+REGCO.US,D,20240927,000000,23.96,24.385,23.96,24.2,7271,0
+REGCO.US,D,20240930,000000,24.2,24.35,23.75,24.35,6936,0
+REGCO.US,D,20241001,000000,24.19,24.335,24.16,24.335,3172,0
+REGCO.US,D,20241002,000000,24.23,24.5599,24.23,24.47,13337,0
+REGCO.US,D,20241003,000000,24.535,24.56,24.1574,24.52,6804,0
+REGCO.US,D,20241004,000000,24.52,24.54,24.43,24.48,5035,0
+REGCO.US,D,20241007,000000,24.381,24.54,24.381,24.54,10963,0
+REGCO.US,D,20241008,000000,24.51,24.7,24.51,24.7,18877,0
+REGCO.US,D,20241009,000000,24.23,24.7,24.23,24.55,6635,0
+REGCO.US,D,20241010,000000,24.65,24.65,24.4709,24.56,3157,0
+REGCO.US,D,20241011,000000,24.68,24.69,24.51,24.52,8044,0
+REGCO.US,D,20241014,000000,24.44,24.46,24.3,24.3,3669,0
+REGCO.US,D,20241015,000000,24.45,24.56,24.29,24.29,12088,0
+REGCO.US,D,20241016,000000,24.3,24.4844,23.96,24.4,9733,0
+REGCO.US,D,20241017,000000,24.25,24.34,24.205,24.25,2573,0
+REGCO.US,D,20241018,000000,24.46,24.46,24.17,24.17,1177,0
+REGCO.US,D,20241021,000000,24.24,24.27,24.04,24.04,8031,0
+REGCO.US,D,20241022,000000,24.39,24.39,24.2,24.29,13015,0
+REGCO.US,D,20241023,000000,24.21,24.28,24.05,24.19,26155,0
+REGCO.US,D,20241024,000000,24.17,24.3,24.17,24.27,4194,0
+REGCO.US,D,20241025,000000,24.39,24.39,24.25,24.2614,5364,0
+REGCO.US,D,20241028,000000,24.02,24.5,23.1001,24.22,13065,0
+REGCO.US,D,20241029,000000,24.12,24.3699,24.12,24.25,6046,0
+REGCO.US,D,20241030,000000,24.24,24.33,24.24,24.25,1549,0
+REGCO.US,D,20241031,000000,23.75,24.5,23.75,24.43,60027,0
+REGCO.US,D,20241101,000000,24.42,24.42,24.21,24.29,22334,0
+REGCO.US,D,20241104,000000,24.24,24.449,23.835,24.405,5133,0
+REGCO.US,D,20241105,000000,24.4,24.5,23.722,24.48,10221,0
+REGCO.US,D,20241106,000000,24.35,24.4,23.665,24.29,6446,0
+REGCO.US,D,20241107,000000,24.3179,24.4,23.27,24.4,5168,0
+REGCO.US,D,20241108,000000,24.4,24.55,24.4,24.54,9238,0
+REGCO.US,D,20241111,000000,24,24.3999,24,24.19,12312,0
+REGCO.US,D,20241112,000000,24.61,24.61,23.8105,23.91,6548,0
+REGCO.US,D,20241113,000000,23.86,24.09,23.65,24.09,7281,0
+REGCO.US,D,20241114,000000,23.98,23.98,23.8483,23.95,1883,0
+REGCO.US,D,20241115,000000,23.95,24.13,23.95,23.96,1674,0
+REGCO.US,D,20241118,000000,24.06,24.11,23.95,23.95,4052,0
+REGCO.US,D,20241119,000000,24,24,23.76,23.76,5761,0
+REGCO.US,D,20241120,000000,23.7,23.71,23.6,23.63,2409,0
+REGCO.US,D,20241121,000000,23.67,23.735,23.54,23.65,13791,0
+REGCO.US,D,20241122,000000,23.71,23.72,23.6,23.6,4209,0
+REGCO.US,D,20241125,000000,23.67,23.76,23.22,23.25,55318,0
+REGCO.US,D,20241126,000000,23.325,23.325,22.71,22.72,24514,0
+REGCO.US,D,20241127,000000,22.83,23.24,22.8,22.95,20010,0
+REGCO.US,D,20241129,000000,22.9775,23.47,22.75,23.1,31029,0
+REGCO.US,D,20241202,000000,23.1,23.5,23.1,23.15,22123,0
+REGCO.US,D,20241203,000000,23.1,23.2,23.01,23.01,1235,0
+REGCO.US,D,20241204,000000,23.555,23.555,23.11,23.2,3791,0
+REGCO.US,D,20241205,000000,23.3,23.3,23.2269,23.25,10507,0
+REGCO.US,D,20241206,000000,23.25,23.4,23.13,23.21,12871,0
+REGCO.US,D,20241209,000000,23.2,23.3044,22.91,23.05,3751,0
+REGCO.US,D,20241210,000000,23.31,23.35,22.9,22.9,2851,0
+REGCO.US,D,20241211,000000,22.85,23,22.65,22.65,10717,0
+REGCO.US,D,20241212,000000,22.67,22.75,22.6,22.6,4160,0
+REGCO.US,D,20241213,000000,22.51,22.51,22.25,22.4,10956,0
+REGCO.US,D,20241216,000000,22.4015,22.56,22.3384,22.56,2779,0
+REGCO.US,D,20241217,000000,22.4,22.4,22.396,22.396,1220,0
+REGCO.US,D,20241218,000000,22.5,22.5,22.3,22.44,2618,0
+REGCO.US,D,20241219,000000,22.44,22.44,22.2,22.43,4593,0
+REGCO.US,D,20241220,000000,22.01,22.35,22.0001,22.31,5023,0
+REGCO.US,D,20241223,000000,22.17,22.32,22.0736,22.25,11429,0
+REGCO.US,D,20241224,000000,22.3,22.3,22.2,22.2,3238,0
+REGCO.US,D,20241227,000000,22.12,22.12,22,22.05,6779,0
+REGCO.US,D,20241230,000000,22.02,22.2464,21.9,22.15,2392,0
+REGCO.US,D,20241231,000000,22.055,22.51,21.8475,22.47,10564,0
+REGCO.US,D,20250102,000000,22.9124,22.9124,22.77,22.7712,729,0
+REGCO.US,D,20250103,000000,22.9,23.32,22.875,23.32,6603,0
+REGCO.US,D,20250106,000000,23.25,23.3,23.1,23.205,2016,0
+REGCO.US,D,20250107,000000,23.22,23.34,23.11,23.11,4893,0
+REGCO.US,D,20250108,000000,23.11,23.2,22.84,23.2,10502,0
+REGCO.US,D,20250110,000000,23.05,23.08,22.7001,23.06,2841,0
+REGCO.US,D,20250113,000000,22.85,22.85,22.6,22.77,4433,0
+REGCO.US,D,20250114,000000,22.78,22.8,22.75,22.75,6607,0
+REGCO.US,D,20250115,000000,22.9,23.05,22.85,22.98,4199,0
+REGCO.US,D,20250116,000000,22.66,23.03,22.62,22.93,3414,0
+REGCO.US,D,20250117,000000,22.89,22.89,22.7,22.8,1795,0
+REGCO.US,D,20250121,000000,22.65,22.8,22.32,22.32,1142,0
+REGCO.US,D,20250122,000000,22.71,22.95,22.5375,22.95,2588,0
+REGCO.US,D,20250123,000000,22.68,22.68,22.25,22.52,18732,0
+REGCO.US,D,20250124,000000,22.7999,22.7999,22.4,22.54,1564,0
+REGCO.US,D,20250127,000000,22.37,22.7,22.37,22.6,2722,0
+REGCO.US,D,20250128,000000,22.6,23.05,22.42,22.68,2128,0
+REGCO.US,D,20250129,000000,22.85,22.85,22.3,22.5,1275,0
+REGCO.US,D,20250130,000000,22.51,22.55,22.51,22.51,4036,0
+REGCO.US,D,20250131,000000,22.71,22.8115,21.84,22.25,106736,0
+REGCO.US,D,20250203,000000,22.29,22.35,22.08,22.08,4117,0
+REGCO.US,D,20250204,000000,22.51,22.51,22.34,22.35,729,0
+REGCO.US,D,20250205,000000,22.36,22.58,22.28,22.28,3527,0
+REGCO.US,D,20250207,000000,22.39,22.39,22.02,22.11,2583,0
+REGCO.US,D,20250210,000000,22.24,22.24,22.07,22.15,2222,0
+REGCO.US,D,20250211,000000,22.33,22.66,22.145,22.29,11048,0
+REGCO.US,D,20250212,000000,22.25,22.675,22.24,22.34,9153,0
+REGCO.US,D,20250213,000000,22.502,22.502,22.5,22.5,1169,0
+REGCO.US,D,20250214,000000,22.77,22.77,22.33,22.35,2865,0
+REGCO.US,D,20250218,000000,22.37,22.37,22.36,22.36,1181,0
+REGCO.US,D,20250219,000000,22.54,22.6,22.195,22.27,6560,0
+REGCO.US,D,20250220,000000,22.36,22.36,22.1901,22.36,4215,0
+REGCO.US,D,20250221,000000,22.54,22.54,22.54,22.54,261,0
+REGCO.US,D,20250224,000000,22.45,22.7,22.45,22.67,13062,0
+REGCO.US,D,20250226,000000,23.03,23.04,23,23.02,1603,0
+REGCO.US,D,20250227,000000,22.75,22.76,22.7,22.7,2178,0
+REGCO.US,D,20250228,000000,22.69,22.69,22.54,22.54,968,0
+REGCO.US,D,20250304,000000,22.45,22.8362,22.45,22.8362,645,0
+REGCO.US,D,20250305,000000,22.35,22.4,22.35,22.4,1175,0
+REGCO.US,D,20250306,000000,22.3106,22.54,22.31,22.48,6495,0
+REGCO.US,D,20250307,000000,22.52,22.6,22.39,22.6,2860,0
+REGCO.US,D,20250310,000000,22.2992,22.6,22.2992,22.45,1077,0
+REGCO.US,D,20250311,000000,22.39,22.39,22.39,22.39,865,0
+REGCO.US,D,20250312,000000,22.4016,22.4016,22.4,22.4,665,0
+REGCO.US,D,20250313,000000,22.4,22.4,22.3,22.32,3326,0
+REGCO.US,D,20250314,000000,22.63,22.63,22.33,22.44,2762,0
+REGCO.US,D,20250317,000000,22.5352,22.5352,22.44,22.475,924,0
+REGCO.US,D,20250318,000000,22.541,22.541,22.5,22.5,215,0
+REGCO.US,D,20250319,000000,22.88,22.97,22.88,22.95,2172,0
+REGCO.US,D,20250321,000000,22.91,22.91,22.91,22.91,118,0
+REGCO.US,D,20250324,000000,22.59,22.59,22.3,22.45,3441,0
+REGCO.US,D,20250325,000000,22.34,22.34,22.0499,22.0499,13570,0
+REGCO.US,D,20250326,000000,22.02,22.02,21.54,21.7,13598,0
+REGCO.US,D,20250327,000000,21.6,22.25,21.43,22.24,44335,0
+REGCO.US,D,20250328,000000,21.79,21.79,21.7,21.7,1964,0
+REGCO.US,D,20250331,000000,21.7,22.01,21.7,21.92,5399,0
+REGCO.US,D,20250401,000000,21.68,21.87,21.68,21.8599,18986,0
+REGCO.US,D,20250402,000000,21.8,22.07,21.78,22.07,30958,0
+REGCO.US,D,20250403,000000,21.88,21.9599,21.542,21.88,16586,0
+REGCO.US,D,20250404,000000,21.8,21.8,21.61,21.7,5764,0
+REGCO.US,D,20250407,000000,21.77,21.77,21.5,21.5,21697,0
+REGCO.US,D,20250408,000000,21.59,21.59,21.48,21.52,4348,0
+REGCO.US,D,20250409,000000,21.52,21.81,21.47,21.81,11042,0
+REGCO.US,D,20250410,000000,21.8,21.84,21.6501,21.772,6271,0
+REGCO.US,D,20250411,000000,21.65,22.22,21.65,22.22,48580,0
+REGCO.US,D,20250414,000000,22.22,22.75,22.22,22.465,13744,0
+REGCO.US,D,20250415,000000,22.1,22.5784,22.1,22.22,7504,0
+REGCO.US,D,20250416,000000,22.36,22.48,22.23,22.35,13260,0
+REGCO.US,D,20250417,000000,23.12,23.12,22.17,22.17,22694,0
+REGCO.US,D,20250421,000000,22.45,22.55,22.17,22.32,20695,0
+REGCO.US,D,20250422,000000,22.3334,22.64,22.33,22.36,3338,0
+REGCO.US,D,20250423,000000,22.6231,22.7503,22.61,22.61,1507,0
+REGCO.US,D,20250424,000000,22.3711,22.3711,22.3711,22.3711,3157,0
+REGCO.US,D,20250425,000000,22.69,22.89,22.61,22.61,2217,0
+REGCO.US,D,20250428,000000,22.61,22.61,22.34,22.575,3473,0
+REGCO.US,D,20250429,000000,22.645,22.645,22.36,22.36,481,0
+REGCO.US,D,20250430,000000,22.62,22.98,22.62,22.95,5855,0
+REGCO.US,D,20250501,000000,22.99,23.3,22.8942,23,16150,0
+REGCO.US,D,20250502,000000,23.02,23.17,22.3401,23.01,1966,0
+REGCO.US,D,20250505,000000,23.12,23.13,22.521,22.83,1826,0
+REGCO.US,D,20250506,000000,23.08,23.08,22.83,22.86,2097,0
+REGCO.US,D,20250507,000000,22.945,22.945,22.945,22.945,619,0
+REGCO.US,D,20250508,000000,22.8401,23.08,22.8401,22.96,3460,0
+REGCO.US,D,20250509,000000,23.02,23.05,22.86,22.86,1303,0
+REGCO.US,D,20250512,000000,23,23.0342,23,23.0342,864,0
+REGCO.US,D,20250513,000000,23,23,22.75,22.99,2855,0
+REGCO.US,D,20250514,000000,23.05,23.05,22.9,22.95,1997,0
+REGCO.US,D,20250515,000000,22.85,23.08,22.75,22.89,7397,0
+REGCO.US,D,20250516,000000,22.79,22.8,22.7,22.78,7175,0
+REGCO.US,D,20250519,000000,22.65,22.8,22.65,22.8,1187,0
+REGCO.US,D,20250520,000000,23,23,22.71,22.81,3259,0
+REGCO.US,D,20250521,000000,22.58,22.61,22.37,22.37,4911,0
+REGCO.US,D,20250522,000000,22.69,22.73,22.53,22.62,5446,0
+REGCO.US,D,20250523,000000,22.55,22.55,22.55,22.55,150,0
+REGCO.US,D,20250527,000000,22.68,22.69,22.59,22.63,6014,0
+REGCO.US,D,20250528,000000,22.55,22.55,22.46,22.46,2183,0
+REGCO.US,D,20250529,000000,22.64,22.64,22.53,22.53,857,0
+REGCO.US,D,20250530,000000,22.48,22.79,21.73,21.96,34292,0
+REGCO.US,D,20250602,000000,22,22.01,21.88,21.95,5671,0
+REGCO.US,D,20250603,000000,22.19,22.19,21.96,22.01,1887,0
+REGCO.US,D,20250604,000000,22.1,22.11,22.04,22.11,993,0
+REGCO.US,D,20250605,000000,22.4474,22.4474,22.01,22.1,3145,0
+REGCO.US,D,20250606,000000,22.14,22.3208,21.95,21.95,5026,0
+REGCO.US,D,20250609,000000,22.0852,22.115,21.9,21.91,7076,0
+REGCO.US,D,20250610,000000,22.05,22.5,22.05,22.06,2011,0
+REGCO.US,D,20250611,000000,22.2,22.3,22.2,22.21,1515,0
+REGCO.US,D,20250612,000000,22.3493,22.3493,22.28,22.28,344,0
+REGCO.US,D,20250613,000000,22.27,22.29,22.23,22.25,1881,0
+REGCO.US,D,20250616,000000,22.25,22.31,22.19,22.3,1457,0
+REGCO.US,D,20250617,000000,22.1,22.1,22.1,22.1,3320,0
+REGCO.US,D,20250618,000000,22.7422,22.7422,22.15,22.3638,3099,0
+REGCO.US,D,20250620,000000,22.3,23.17,22.15,22.65,7455,0
+REGCO.US,D,20250623,000000,22.169,22.42,22.169,22.2,9037,0
+REGCO.US,D,20250624,000000,22.2,22.36,22.13,22.21,3510,0
+REGCO.US,D,20250625,000000,22.35,22.4616,21.97,22.15,4149,0
+REGCO.US,D,20250626,000000,22.0501,22.42,22.0501,22.42,1482,0
+REGCO.US,D,20250627,000000,22.36,22.36,22.36,22.36,290,0
+REGCO.US,D,20250630,000000,22.31,22.46,22.3,22.46,2529,0
+REGCO.US,D,20250701,000000,22.32,22.3601,22.32,22.3601,1092,0
+REGCO.US,D,20250702,000000,22.36,22.65,22.353,22.6,2292,0
+REGCO.US,D,20250703,000000,22.65,22.65,22.55,22.65,2386,0
+REGCO.US,D,20250707,000000,22.65,22.91,22.6,22.6,7123,0
+REGCO.US,D,20250708,000000,22.67,22.75,22.42,22.63,5919,0
+REGCO.US,D,20250709,000000,22.48,22.48,22.35,22.37,6809,0
+REGCO.US,D,20250710,000000,22.62,22.62,22.62,22.62,264,0
+REGCO.US,D,20250711,000000,22.55,22.55,22.54,22.54,1494,0
+REGCO.US,D,20250714,000000,22.55,22.55,22.49,22.49,764,0
+REGCO.US,D,20250715,000000,22.595,22.595,22.52,22.52,2335,0
+REGCO.US,D,20250716,000000,22.3,22.54,22.29,22.54,4946,0
+REGCO.US,D,20250718,000000,22.485,22.485,22.485,22.485,149,0
+REGCO.US,D,20250721,000000,22.4156,22.42,22.34,22.42,996,0
+REGCO.US,D,20250722,000000,22.38,22.38,22.34,22.3499,1947,0
+REGCO.US,D,20250723,000000,22.32,22.32,22.32,22.32,312,0
+REGCO.US,D,20250724,000000,22.2,22.49,22.2,22.49,1351,0
+REGCO.US,D,20250725,000000,22.37,22.6501,22.37,22.4801,998,0
+REGCO.US,D,20250728,000000,22.5729,22.59,22.5729,22.59,586,0
+REGCO.US,D,20250729,000000,22.52,22.6,22.4765,22.6,1062,0
+REGCO.US,D,20250730,000000,22.88,22.88,22.44,22.44,3373,0
+REGCO.US,D,20250731,000000,22.59,22.62,22.59,22.62,1759,0
+REGCO.US,D,20250801,000000,22.62,22.62,22.35,22.36,1772,0
+REGCO.US,D,20250804,000000,22.52,23.1,22.52,22.71,4099,0
+REGCO.US,D,20250805,000000,22.4998,22.4998,22.3472,22.3472,1382,0
+REGCO.US,D,20250806,000000,22.3,22.605,22.3,22.605,1446,0
+REGCO.US,D,20250807,000000,22.6,22.6,22.6,22.6,171,0
+REGCO.US,D,20250808,000000,22.17,22.6,22.17,22.6,941,0
+REGCO.US,D,20250811,000000,22.63,22.7,22.63,22.7,1162,0
+REGCO.US,D,20250812,000000,22.7,22.73,22.625,22.625,890,0
+REGCO.US,D,20250813,000000,22.71,22.75,22.71,22.74,4319,0
+REGCO.US,D,20250814,000000,22.7,22.7,22.7,22.7,1464,0
+REGCO.US,D,20250815,000000,22.77,22.77,22.74,22.74,340,0
+REGCO.US,D,20250818,000000,22.74,22.8,22.74,22.76,4219,0
+REGCO.US,D,20250819,000000,22.77,22.77,22.7,22.7,1774,0
+REGCO.US,D,20250820,000000,22.675,22.675,22.675,22.675,770,0
+REGCO.US,D,20250821,000000,22.7048,22.7486,22.58,22.58,1822,0
+REGCO.US,D,20250822,000000,22.73,22.74,22.53,22.72,1642,0
+REGCO.US,D,20250825,000000,22.74,22.8421,22.72,22.75,4281,0
+REGCO.US,D,20250826,000000,22.74,22.74,22.71,22.71,1295,0
+REGCO.US,D,20250827,000000,22.3857,22.72,22.3857,22.72,2191,0
+REGCO.US,D,20250828,000000,22.72,22.72,22.72,22.72,1127,0
+REGCO.US,D,20250829,000000,22.7,22.7,22.11,22.31,9434,0
+REGCO.US,D,20250902,000000,22.04,22.5639,22.04,22.23,6797,0
+REGCO.US,D,20250903,000000,22.43,22.94,22.1,22.94,4023,0
+REGCO.US,D,20250904,000000,22.33,22.54,22.33,22.53,4848,0
+REGCO.US,D,20250905,000000,22.64,22.68,22.63,22.65,1940,0
+REGCO.US,D,20250908,000000,22.592,22.649,22.5563,22.5563,1072,0
+REGCO.US,D,20250909,000000,22.56,22.56,22.47,22.4854,5451,0
+REGCO.US,D,20250910,000000,22.5,22.72,22.5,22.5001,1390,0
+REGCO.US,D,20250911,000000,22.6,22.94,22.6,22.77,8621,0
+REGCO.US,D,20250912,000000,22.77,23,22.77,22.95,42802,0
+REGCO.US,D,20250915,000000,22.7801,22.9993,22.7801,22.93,1278,0
+REGCO.US,D,20250916,000000,22.895,23.05,22.895,23.05,3936,0
+REGCO.US,D,20250917,000000,23,23.5,23,23.44,1596,0
+REGCO.US,D,20250918,000000,22.6879,23.26,22.6879,23.26,941,0
+REGCO.US,D,20250919,000000,23.61,23.625,23.6,23.61,3651,0
+REGCO.US,D,20250922,000000,23.7714,23.7714,23.7,23.7,642,0
+REGCO.US,D,20250923,000000,23.73,23.73,23.7,23.7,696,0
+REGCO.US,D,20250924,000000,23.74,23.75,23.73,23.75,2902,0
+REGCO.US,D,20250925,000000,23.76,23.76,23.75,23.75,4114,0
+REGCO.US,D,20250926,000000,23.7953,23.7953,23.675,23.75,5895,0
+REGCO.US,D,20250929,000000,23.9,24.02,23.9,24.02,5853,0
+REGCO.US,D,20250930,000000,23.93,24.05,23.75,23.89,3491,0
+REGCO.US,D,20251001,000000,24.03,24.17,24.01,24.1,10645,0
+REGCO.US,D,20251002,000000,23.8,23.98,23.7,23.98,1704,0
+REGCO.US,D,20251006,000000,23.84,24.01,23.8201,23.86,2891,0
+REGCO.US,D,20251007,000000,23.86,23.965,23.86,23.86,3507,0
+REGCO.US,D,20251008,000000,23.89,23.89,23.89,23.89,188,0
+REGCO.US,D,20251009,000000,23.69,23.69,23.69,23.69,184,0
+REGCO.US,D,20251014,000000,23.6,23.6,23.6,23.6,465,0
+REGCO.US,D,20251015,000000,23.6899,24.24,23.46,23.85,8445,0
+REGCO.US,D,20251016,000000,23.48,23.88,23.48,23.66,817,0
+REGCO.US,D,20251017,000000,22.89,23.34,22.89,23.34,9695,0
+REGCO.US,D,20251020,000000,23.73,23.73,23.6,23.71,1190,0
+REGCO.US,D,20251021,000000,23.62,23.62,23.38,23.5,2489,0
+REGCO.US,D,20251023,000000,23.6,23.6,23.5,23.5,538,0
+REGCO.US,D,20251024,000000,23.52,23.6,23.03,23.5,3331,0
+REGCO.US,D,20251027,000000,23.51,23.55,23.1,23.44,3528,0
+REGCO.US,D,20251028,000000,23.665,23.7,23.58,23.7,793,0
+REGCO.US,D,20251029,000000,23.375,23.6,23.375,23.6,752,0
+REGCO.US,D,20251030,000000,23.78,23.78,23.1,23.4,1370,0
+REGCO.US,D,20251031,000000,23.74,23.74,23.46,23.52,3469,0
+REGCO.US,D,20251103,000000,23.41,23.41,22.96,23,2439,0
+REGCO.US,D,20251104,000000,22.86,22.86,22.85,22.85,1127,0
+REGCO.US,D,20251105,000000,22.85,23.0999,22.85,23.05,798,0
+REGCO.US,D,20251106,000000,22.99,22.99,22.8,22.8,613,0
+REGCO.US,D,20251107,000000,22.8301,22.9,22.8,22.88,3062,0
+REGCO.US,D,20251110,000000,23.09,23.16,22.85,23.1,3516,0
+REGCO.US,D,20251111,000000,23.3,23.37,22.9628,23.105,1349,0
+REGCO.US,D,20251112,000000,23.25,23.37,23.25,23.37,908,0
+REGCO.US,D,20251113,000000,23.05,23.05,22.98,22.98,1881,0
+REGCO.US,D,20251114,000000,22.775,23.15,22.775,23,11199,0
+REGCO.US,D,20251117,000000,22.5742,23.1175,22.5742,22.99,2909,0
+REGCO.US,D,20251118,000000,22.85,22.91,22.7419,22.79,2982,0
+REGCO.US,D,20251119,000000,22.9,22.9,22.8,22.87,1280,0
+REGCO.US,D,20251120,000000,22.8299,22.8299,22.8299,22.8299,755,0
+REGCO.US,D,20251121,000000,22.5549,23.1,22.5549,22.89,3742,0
+REGCO.US,D,20251124,000000,23.12,23.2,23.12,23.2,810,0
+REGCO.US,D,20251125,000000,23.1,23.1,22.55,23,3610,0
+REGCO.US,D,20251126,000000,23.2,23.2,23.01,23.01,1054,0
+REGCO.US,D,20251128,000000,23.05,23.05,22.71,22.71,7269,0
+REGCO.US,D,20251201,000000,22.7,22.72,22.63,22.69,3193,0
+REGCO.US,D,20251202,000000,22.75,22.75,22.53,22.54,8770,0
+REGCO.US,D,20251203,000000,22.59,22.59,22.4,22.58,5156,0
+REGCO.US,D,20251204,000000,22.6,22.61,22.6,22.6,2333,0
+REGCO.US,D,20251205,000000,22.65,22.74,22.5,22.69,1748,0
+REGCO.US,D,20251208,000000,22.62,22.62,22.58,22.58,1003,0
+REGCO.US,D,20251209,000000,22.58,22.58,22.58,22.58,242,0
+REGCO.US,D,20251210,000000,22.49,22.6569,22.49,22.6569,3038,0
+REGCO.US,D,20251211,000000,22.65,22.78,22.65,22.78,1765,0
+REGCO.US,D,20251212,000000,22.625,22.635,22.6,22.635,804,0
+REGCO.US,D,20251215,000000,22.57,22.61,22.5,22.605,2077,0
+REGCO.US,D,20251216,000000,22.71,22.96,22.32,22.47,4669,0
+REGCO.US,D,20251217,000000,22.47,22.47,22.26,22.3,2542,0
+REGCO.US,D,20251218,000000,22.55,22.58,22.329,22.35,1663,0
+REGCO.US,D,20251219,000000,22.55,22.61,22.55,22.61,1373,0
+REGCO.US,D,20251222,000000,22.3519,22.5,22.2501,22.5,2554,0
+REGCO.US,D,20251223,000000,22.3075,22.48,22.05,22.48,4706,0
+REGCO.US,D,20251224,000000,22.36,22.36,22.35,22.35,1026,0
+REGCO.US,D,20251226,000000,22.4,22.4,22.4,22.4,521,0
+REGCO.US,D,20251229,000000,22.45,22.5,22.35,22.5,2280,0
+REGCO.US,D,20251230,000000,22.45,22.54,22.3,22.54,5115,0
+REGCO.US,D,20251231,000000,22.5,22.57,22.5,22.57,946,0
+REGCO.US,D,20260102,000000,22.5,22.64,22.3001,22.6,3876,0
+REGCO.US,D,20260105,000000,22.62,22.75,22.57,22.68,4340,0
+REGCO.US,D,20260107,000000,22.71,22.71,22.645,22.71,5883,0
+REGCO.US,D,20260108,000000,22.71,22.88,22.48,22.88,2455,0
+REGCO.US,D,20260109,000000,23.07,23.07,22.76,22.8,1931,0
+REGCO.US,D,20260112,000000,22.71,22.92,22.71,22.85,4697,0
+REGCO.US,D,20260113,000000,22.83,22.86,22.71,22.77,5424,0
+REGCO.US,D,20260114,000000,22.77,22.77,22.6,22.665,8144,0
+REGCO.US,D,20260115,000000,22.8,22.8,22.56,22.74,4808,0
+REGCO.US,D,20260116,000000,22.7,22.7,22.4,22.45,2402,0
+REGCO.US,D,20260120,000000,22.28,22.29,22.16,22.285,3719,0
+REGCO.US,D,20260121,000000,22.5,22.5,22.31,22.37,809,0
+REGCO.US,D,20260122,000000,22.37,22.64,22.37,22.46,6362,0
+REGCO.US,D,20260123,000000,22.53,22.65,22.37,22.5001,9836,0
+REGCO.US,D,20260126,000000,22.54,22.64,22.54,22.64,347,0
+REGCO.US,D,20260127,000000,22.54,22.54,22.54,22.54,153,0
+REGCO.US,D,20260128,000000,22.5,22.54,22.4,22.54,1802,0
+REGCO.US,D,20260129,000000,22.4,22.4002,22.4,22.4002,948,0
+REGCO.US,D,20260202,000000,22.37,22.53,22.37,22.53,3261,0
+REGCO.US,D,20260203,000000,22.371,22.45,22.371,22.45,3051,0
+REGCO.US,D,20260204,000000,22.57,22.57,22.57,22.57,471,0
+REGCO.US,D,20260205,000000,22.57,22.57,22.4308,22.485,844,0
+REGCO.US,D,20260206,000000,22.545,22.545,22.38,22.47,2474,0
+REGCO.US,D,20260209,000000,22.42,22.59,22.4,22.59,2010,0
+REGCO.US,D,20260210,000000,22.45,22.62,22.45,22.6199,3940,0
+REGCO.US,D,20260211,000000,22.57,22.605,22.56,22.56,4328,0
+REGCO.US,D,20260212,000000,22.6,22.6,22.52,22.52,21003,0
+REGCO.US,D,20260213,000000,22.6,22.6,22.53,22.53,468,0
+REGCO.US,D,20260217,000000,22.56,22.68,22.55,22.56,4921,0
+REGCO.US,D,20260218,000000,22.65,22.77,22.56,22.56,17087,0
diff --git a/daily/us/nasdaq stocks/2/rfamu.us.txt b/daily/us/nasdaq stocks/2/rfamu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2b476c9f1fcd3a7996689a488c2d5136b049de72
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rfamu.us.txt	
@@ -0,0 +1,4 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RFAMU.US,D,20260213,000000,9.94,9.94,9.9,9.91,2995000,0
+RFAMU.US,D,20260217,000000,9.9,9.94,9.9,9.92,168105,0
+RFAMU.US,D,20260218,000000,9.95,9.95,9.93,9.93,100359,0
diff --git a/daily/us/nasdaq stocks/2/rfil.us.txt b/daily/us/nasdaq stocks/2/rfil.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..df81436db30f92817855c321cddbeadcd34bf623
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rfil.us.txt	
@@ -0,0 +1,5214 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RFIL.US,D,20050225,000000,2.5631,2.5831,2.4298,2.5831,78314,0
+RFIL.US,D,20050228,000000,2.6629,2.6629,2.5298,2.5761,31428,0
+RFIL.US,D,20050301,000000,2.6629,2.6629,2.5527,2.6596,58668,0
+RFIL.US,D,20050302,000000,2.6629,2.6629,2.5795,2.5795,33604,0
+RFIL.US,D,20050303,000000,2.6596,2.6596,2.4965,2.4965,10432,0
+RFIL.US,D,20050304,000000,2.6095,2.6194,2.5527,2.5795,42866,0
+RFIL.US,D,20050307,000000,2.6629,2.6629,2.5398,2.5631,36781,0
+RFIL.US,D,20050308,000000,2.6629,2.6629,2.5631,2.5996,28102,0
+RFIL.US,D,20050309,000000,2.6296,2.6296,2.5196,2.5795,17126,0
+RFIL.US,D,20050310,000000,2.5264,2.5663,2.4131,2.4168,35510,0
+RFIL.US,D,20050311,000000,2.3798,2.4699,2.33,2.3768,78200,0
+RFIL.US,D,20050314,000000,2.4197,2.5497,2.3798,2.3965,17348,0
+RFIL.US,D,20050315,000000,2.3465,2.443,2.3465,2.443,4620,0
+RFIL.US,D,20050316,000000,2.5166,2.5166,2.3866,2.3965,32790,0
+RFIL.US,D,20050317,000000,2.3367,2.4699,1.9573,2.007,711030,0
+RFIL.US,D,20050318,000000,1.9967,2.1036,1.9967,2.0969,157512,0
+RFIL.US,D,20050321,000000,2.1036,2.1371,2.014,2.1302,90766,0
+RFIL.US,D,20050322,000000,2.1036,2.2302,2.1036,2.1469,144452,0
+RFIL.US,D,20050323,000000,2.2268,2.2302,2.0537,2.1272,47172,0
+RFIL.US,D,20050324,000000,2.1632,2.1632,2.1235,2.15,48851,0
+RFIL.US,D,20050328,000000,2.1302,2.1632,2.0803,2.1134,53686,0
+RFIL.US,D,20050329,000000,2.1134,2.1134,2.0639,2.0902,16368,0
+RFIL.US,D,20050330,000000,2.0639,2.0871,1.9967,2.0106,102733,0
+RFIL.US,D,20050331,000000,2.0871,2.0871,1.9469,2.0774,142851,0
+RFIL.US,D,20050401,000000,2.1235,2.1235,1.9967,2.0238,33032,0
+RFIL.US,D,20050404,000000,1.9967,2.0639,1.9739,1.9805,39027,0
+RFIL.US,D,20050405,000000,1.9805,1.9905,1.934,1.934,78587,0
+RFIL.US,D,20050406,000000,1.9306,1.934,1.8474,1.934,88804,0
+RFIL.US,D,20050407,000000,1.9306,2.0537,1.9306,1.9637,103872,0
+RFIL.US,D,20050408,000000,1.9306,2.014,1.9239,1.9706,52734,0
+RFIL.US,D,20050411,000000,1.9637,1.9739,1.9306,1.9306,10262,0
+RFIL.US,D,20050412,000000,1.9043,1.934,1.8707,1.9272,29292,0
+RFIL.US,D,20050413,000000,1.8941,1.9043,1.8675,1.8675,18641,0
+RFIL.US,D,20050414,000000,1.9043,1.9043,1.844,1.8772,27193,0
+RFIL.US,D,20050415,000000,1.8609,1.8772,1.8409,1.8772,26724,0
+RFIL.US,D,20050418,000000,1.7743,1.844,1.7743,1.8008,55332,0
+RFIL.US,D,20050419,000000,1.7975,1.8008,1.7142,1.7475,68595,0
+RFIL.US,D,20050420,000000,1.7175,1.7774,1.7175,1.7774,14766,0
+RFIL.US,D,20050421,000000,1.7743,1.7911,1.7475,1.7911,23439,0
+RFIL.US,D,20050422,000000,1.8639,1.8639,1.8073,1.8506,7127,0
+RFIL.US,D,20050425,000000,1.9137,1.9905,1.9137,1.9774,42800,0
+RFIL.US,D,20050426,000000,1.9538,1.9967,1.9137,1.9137,21123,0
+RFIL.US,D,20050427,000000,1.9869,1.9869,1.8941,1.9108,10885,0
+RFIL.US,D,20050428,000000,1.8871,1.8871,1.8341,1.8609,20563,0
+RFIL.US,D,20050429,000000,1.8675,1.8675,1.7307,1.7608,48874,0
+RFIL.US,D,20050502,000000,1.7975,1.7975,1.6643,1.7045,38380,0
+RFIL.US,D,20050503,000000,1.7078,1.7209,1.6777,1.6777,18203,0
+RFIL.US,D,20050504,000000,1.6843,1.7806,1.6843,1.7175,19472,0
+RFIL.US,D,20050505,000000,1.7639,1.8772,1.7639,1.8474,35082,0
+RFIL.US,D,20050506,000000,1.8707,1.8739,1.8639,1.8639,11373,0
+RFIL.US,D,20050509,000000,1.8639,1.9108,1.8639,1.8971,18330,0
+RFIL.US,D,20050510,000000,1.8675,1.8675,1.7975,1.8207,6370,0
+RFIL.US,D,20050511,000000,1.8609,1.8639,1.854,1.8639,10814,0
+RFIL.US,D,20050512,000000,1.9205,1.9205,1.7841,1.7841,20057,0
+RFIL.US,D,20050513,000000,1.8506,1.8506,1.7707,1.7707,11984,0
+RFIL.US,D,20050516,000000,1.7707,1.9739,1.7707,1.8073,11702,0
+RFIL.US,D,20050517,000000,1.9739,1.9739,1.9043,1.9603,29741,0
+RFIL.US,D,20050518,000000,1.8903,1.9967,1.8805,1.9774,17595,0
+RFIL.US,D,20050519,000000,1.9869,2.0373,1.9469,2.0373,29646,0
+RFIL.US,D,20050520,000000,2.0803,2.0803,1.9967,2.0571,26260,0
+RFIL.US,D,20050523,000000,2.0537,2.0537,1.9673,2.0338,27151,0
+RFIL.US,D,20050524,000000,2.107,2.107,1.9805,2.0174,13729,0
+RFIL.US,D,20050525,000000,1.9706,2.1134,1.9637,2.1134,12140,0
+RFIL.US,D,20050526,000000,2.0373,2.0871,1.9469,1.9967,36053,0
+RFIL.US,D,20050527,000000,2.0373,2.0373,1.9967,1.9967,7362,0
+RFIL.US,D,20050531,000000,2.0302,2.0302,1.9739,2.0272,7276,0
+RFIL.US,D,20050601,000000,2.0007,2.0007,1.9573,1.9706,6309,0
+RFIL.US,D,20050602,000000,1.9967,1.9967,1.9967,1.9967,902,0
+RFIL.US,D,20050603,000000,1.8971,1.994,1.8971,1.994,9615,0
+RFIL.US,D,20050606,000000,1.9306,1.9538,1.9137,1.9538,15149,0
+RFIL.US,D,20050607,000000,1.9905,1.9905,1.8971,1.9043,17865,0
+RFIL.US,D,20050608,000000,1.9007,1.9137,1.8871,1.8871,19113,0
+RFIL.US,D,20050609,000000,1.9239,1.9306,1.8941,1.9173,13369,0
+RFIL.US,D,20050610,000000,1.8609,1.8707,1.8306,1.8306,17726,0
+RFIL.US,D,20050613,000000,1.8139,1.8409,1.7841,1.8274,29789,0
+RFIL.US,D,20050614,000000,1.8971,1.9839,1.8841,1.9507,62427,0
+RFIL.US,D,20050615,000000,2.0373,2.1272,1.9739,2.0272,71781,0
+RFIL.US,D,20050616,000000,2.047,2.047,1.9774,2.0174,15622,0
+RFIL.US,D,20050617,000000,1.9967,1.9967,1.9408,1.9739,17386,0
+RFIL.US,D,20050620,000000,1.9408,2.0238,1.8772,1.8941,23551,0
+RFIL.US,D,20050621,000000,1.8903,1.8971,1.8903,1.8971,11712,0
+RFIL.US,D,20050622,000000,1.8971,1.9173,1.8841,1.9137,11881,0
+RFIL.US,D,20050623,000000,1.8903,1.9372,1.8903,1.9372,9775,0
+RFIL.US,D,20050624,000000,1.9137,1.9137,1.8941,1.8941,9674,0
+RFIL.US,D,20050627,000000,1.9137,1.9137,1.8805,1.8971,15472,0
+RFIL.US,D,20050628,000000,1.8805,1.9137,1.8805,1.9137,2765,0
+RFIL.US,D,20050629,000000,1.8639,1.9007,1.8306,1.8306,54078,0
+RFIL.US,D,20050630,000000,1.8306,1.8306,1.7241,1.7307,34368,0
+RFIL.US,D,20050701,000000,1.7411,1.7774,1.6145,1.7743,165001,0
+RFIL.US,D,20050705,000000,1.7541,1.8108,1.7241,1.7541,49874,0
+RFIL.US,D,20050706,000000,1.7475,1.7475,1.6808,1.7441,25356,0
+RFIL.US,D,20050707,000000,1.7475,1.7475,1.6709,1.7475,91918,0
+RFIL.US,D,20050708,000000,1.7078,1.844,1.7078,1.7676,30169,0
+RFIL.US,D,20050711,000000,1.844,1.8506,1.7411,1.7975,66496,0
+RFIL.US,D,20050712,000000,1.7639,1.8108,1.7576,1.7639,17545,0
+RFIL.US,D,20050713,000000,1.8108,1.8108,1.7707,1.8108,3227,0
+RFIL.US,D,20050714,000000,1.8139,1.8409,1.7806,1.8173,44137,0
+RFIL.US,D,20050715,000000,1.9007,1.9007,1.8506,1.8871,27338,0
+RFIL.US,D,20050718,000000,1.8274,1.9706,1.8274,1.9637,28680,0
+RFIL.US,D,20050719,000000,1.9372,1.9372,1.9043,1.9306,19996,0
+RFIL.US,D,20050720,000000,1.9706,2.0039,1.9706,2.0039,9181,0
+RFIL.US,D,20050721,000000,2.014,2.014,1.9774,1.9967,15233,0
+RFIL.US,D,20050722,000000,1.9306,2.0338,1.9306,2.0007,9980,0
+RFIL.US,D,20050725,000000,1.944,2.0007,1.944,1.9967,6609,0
+RFIL.US,D,20050726,000000,1.9706,2.0338,1.9706,2.0174,36728,0
+RFIL.US,D,20050727,000000,2.0204,2.047,1.9967,2.0405,21257,0
+RFIL.US,D,20050728,000000,2.0302,2.1134,2.014,2.014,11941,0
+RFIL.US,D,20050729,000000,2.0302,2.0302,2.0106,2.0106,9006,0
+RFIL.US,D,20050801,000000,2.047,2.047,2.0106,2.014,12107,0
+RFIL.US,D,20050802,000000,2.0571,2.0571,1.9739,2.047,16704,0
+RFIL.US,D,20050803,000000,2.014,2.0338,2.014,2.0302,1624,0
+RFIL.US,D,20050804,000000,2.007,2.007,1.9805,1.9805,6309,0
+RFIL.US,D,20050805,000000,1.9805,2.0302,1.9739,2.0302,3305,0
+RFIL.US,D,20050808,000000,1.9774,1.9805,1.9173,1.9306,11417,0
+RFIL.US,D,20050809,000000,1.9205,1.9205,1.8903,1.9205,14118,0
+RFIL.US,D,20050810,000000,1.8971,1.9272,1.8903,1.9272,5290,0
+RFIL.US,D,20050811,000000,1.9007,1.9538,1.9007,1.9173,11163,0
+RFIL.US,D,20050812,000000,1.8971,1.9306,1.8373,1.9306,4207,0
+RFIL.US,D,20050815,000000,1.8506,1.9239,1.8306,1.8639,22024,0
+RFIL.US,D,20050816,000000,1.8675,1.8675,1.8108,1.8108,11693,0
+RFIL.US,D,20050817,000000,1.8108,1.9007,1.8073,1.9007,7945,0
+RFIL.US,D,20050818,000000,1.8707,1.8707,1.8707,1.8707,3902,0
+RFIL.US,D,20050819,000000,1.8609,1.9507,1.8609,1.9137,8861,0
+RFIL.US,D,20050822,000000,1.8306,1.9205,1.8306,1.9173,11498,0
+RFIL.US,D,20050823,000000,1.9137,1.9272,1.8341,1.8971,25387,0
+RFIL.US,D,20050824,000000,1.8772,1.8971,1.7743,1.7975,12016,0
+RFIL.US,D,20050825,000000,1.7975,1.8971,1.7975,1.8971,12170,0
+RFIL.US,D,20050826,000000,1.8373,1.9573,1.8306,1.9573,21824,0
+RFIL.US,D,20050829,000000,1.8841,1.9173,1.8841,1.9137,7512,0
+RFIL.US,D,20050830,000000,1.9137,1.9603,1.8707,1.8707,18928,0
+RFIL.US,D,20050831,000000,1.8841,1.8841,1.8805,1.8805,703,0
+RFIL.US,D,20050901,000000,1.8675,1.9272,1.8675,1.9272,4507,0
+RFIL.US,D,20050902,000000,1.8639,1.8805,1.8575,1.8575,35320,0
+RFIL.US,D,20050906,000000,1.8675,1.8707,1.8639,1.8639,3902,0
+RFIL.US,D,20050907,000000,1.8474,1.9137,1.8474,1.8639,4519,0
+RFIL.US,D,20050908,000000,1.8841,1.8841,1.8841,1.8841,301,0
+RFIL.US,D,20050909,000000,1.8903,1.8903,1.8805,1.8805,6609,0
+RFIL.US,D,20050912,000000,1.8841,1.9573,1.8841,1.9538,20277,0
+RFIL.US,D,20050913,000000,1.8805,1.9637,1.8805,1.9637,6563,0
+RFIL.US,D,20050914,000000,2.014,2.014,1.8941,1.9137,20150,0
+RFIL.US,D,20050915,000000,1.9869,1.9869,1.8971,1.9007,32275,0
+RFIL.US,D,20050916,000000,1.8805,1.9239,1.8575,1.8971,18946,0
+RFIL.US,D,20050919,000000,1.8609,1.8903,1.7411,1.7774,37692,0
+RFIL.US,D,20050920,000000,1.7142,1.854,1.7142,1.7841,24034,0
+RFIL.US,D,20050921,000000,1.751,1.7911,1.751,1.7639,6880,0
+RFIL.US,D,20050922,000000,1.751,1.7774,1.751,1.7608,7989,0
+RFIL.US,D,20050923,000000,1.751,1.7975,1.751,1.7975,14118,0
+RFIL.US,D,20050926,000000,1.8707,1.8707,1.7541,1.7541,13066,0
+RFIL.US,D,20050927,000000,1.751,1.8474,1.7475,1.8242,30341,0
+RFIL.US,D,20050928,000000,1.854,1.854,1.8173,1.8207,7208,0
+RFIL.US,D,20050929,000000,1.8108,1.8139,1.7639,1.8139,8715,0
+RFIL.US,D,20050930,000000,1.7806,1.8108,1.7639,1.8108,7720,0
+RFIL.US,D,20051003,000000,1.7576,1.854,1.7576,1.8306,33238,0
+RFIL.US,D,20051004,000000,1.7874,1.7874,1.7676,1.7676,1653,0
+RFIL.US,D,20051005,000000,1.7541,1.7911,1.7541,1.7639,21772,0
+RFIL.US,D,20051006,000000,1.7541,1.8242,1.7241,1.7241,65712,0
+RFIL.US,D,20051007,000000,1.7175,1.7639,1.7175,1.7475,7925,0
+RFIL.US,D,20051010,000000,1.8173,1.8173,1.7209,1.7209,7018,0
+RFIL.US,D,20051011,000000,1.7608,1.8008,1.7475,1.7475,14885,0
+RFIL.US,D,20051012,000000,1.7475,1.7475,1.6744,1.6744,4659,0
+RFIL.US,D,20051013,000000,1.7375,1.7375,1.5979,1.6442,46096,0
+RFIL.US,D,20051014,000000,1.5979,1.7209,1.5011,1.7209,33614,0
+RFIL.US,D,20051017,000000,1.7743,1.7743,1.6411,1.6877,38534,0
+RFIL.US,D,20051018,000000,1.7707,1.7707,1.6442,1.6944,20630,0
+RFIL.US,D,20051019,000000,1.661,1.7541,1.6145,1.6509,18774,0
+RFIL.US,D,20051020,000000,1.6145,1.6145,1.5711,1.611,31173,0
+RFIL.US,D,20051021,000000,1.6411,1.6509,1.5778,1.6011,6160,0
+RFIL.US,D,20051024,000000,1.558,1.6475,1.558,1.5909,6699,0
+RFIL.US,D,20051025,000000,1.6045,1.6442,1.5842,1.6442,10518,0
+RFIL.US,D,20051026,000000,1.6313,1.6313,1.6244,1.6313,5252,0
+RFIL.US,D,20051027,000000,1.6475,1.6475,1.5711,1.5743,11712,0
+RFIL.US,D,20051028,000000,1.5279,1.6244,1.5048,1.5646,13221,0
+RFIL.US,D,20051031,000000,1.5646,1.6442,1.5646,1.6442,185048,0
+RFIL.US,D,20051101,000000,1.5944,1.6643,1.5909,1.6643,25417,0
+RFIL.US,D,20051102,000000,1.5979,1.6575,1.5909,1.6575,6309,0
+RFIL.US,D,20051103,000000,1.6176,1.6877,1.5944,1.6643,12319,0
+RFIL.US,D,20051104,000000,1.6974,1.7475,1.6877,1.6877,9407,0
+RFIL.US,D,20051107,000000,1.7045,1.7608,1.7007,1.7608,34334,0
+RFIL.US,D,20051108,000000,1.7942,1.8805,1.7942,1.8639,46016,0
+RFIL.US,D,20051109,000000,1.8639,1.8772,1.7942,1.8008,32746,0
+RFIL.US,D,20051110,000000,1.7942,1.8971,1.7942,1.8306,21108,0
+RFIL.US,D,20051111,000000,1.8373,1.8903,1.8373,1.8739,10220,0
+RFIL.US,D,20051114,000000,1.9007,1.9043,1.8871,1.8871,12546,0
+RFIL.US,D,20051115,000000,1.8805,1.8805,1.7975,1.8008,15021,0
+RFIL.US,D,20051116,000000,1.8306,1.9739,1.8041,1.8041,23885,0
+RFIL.US,D,20051117,000000,1.8008,1.8008,1.7707,1.7743,9537,0
+RFIL.US,D,20051118,000000,1.8139,1.8941,1.8139,1.8772,20786,0
+RFIL.US,D,20051121,000000,1.8805,1.8805,1.7774,1.8041,13490,0
+RFIL.US,D,20051122,000000,1.7841,1.8639,1.7475,1.8173,11712,0
+RFIL.US,D,20051123,000000,1.7608,1.7975,1.6411,1.7209,117483,0
+RFIL.US,D,20051125,000000,1.6974,1.7676,1.6974,1.6974,17400,0
+RFIL.US,D,20051128,000000,1.7007,1.7441,1.6974,1.7307,12260,0
+RFIL.US,D,20051129,000000,1.751,1.751,1.6974,1.6974,29294,0
+RFIL.US,D,20051130,000000,1.6974,1.7277,1.6974,1.7241,18774,0
+RFIL.US,D,20051201,000000,1.6974,1.7241,1.6575,1.6808,24934,0
+RFIL.US,D,20051202,000000,1.6974,1.6974,1.6679,1.6679,5411,0
+RFIL.US,D,20051205,000000,1.6808,1.6944,1.6808,1.6944,16283,0
+RFIL.US,D,20051206,000000,1.6808,1.7078,1.6379,1.7078,8108,0
+RFIL.US,D,20051207,000000,1.6877,1.6877,1.6679,1.6679,13253,0
+RFIL.US,D,20051208,000000,1.6679,1.7142,1.6679,1.7045,4695,0
+RFIL.US,D,20051209,000000,1.6843,1.6877,1.6808,1.6808,902,0
+RFIL.US,D,20051212,000000,1.6906,1.6944,1.6709,1.6709,5248,0
+RFIL.US,D,20051213,000000,1.6744,1.6744,1.6744,1.6744,606,0
+RFIL.US,D,20051214,000000,1.6744,1.6744,1.6475,1.6679,10122,0
+RFIL.US,D,20051215,000000,1.6475,1.6575,1.6011,1.6509,7208,0
+RFIL.US,D,20051216,000000,1.6509,1.6509,1.6509,1.6509,4432,0
+RFIL.US,D,20051219,000000,1.6442,1.6643,1.6442,1.6643,7395,0
+RFIL.US,D,20051220,000000,1.6411,1.6411,1.6379,1.6379,13819,0
+RFIL.US,D,20051221,000000,1.6542,1.6542,1.6313,1.6313,17832,0
+RFIL.US,D,20051222,000000,1.6313,1.6542,1.6313,1.6509,6867,0
+RFIL.US,D,20051223,000000,1.6313,1.6411,1.6313,1.6379,5486,0
+RFIL.US,D,20051227,000000,1.6442,1.6509,1.6211,1.6244,20871,0
+RFIL.US,D,20051228,000000,1.611,1.6244,1.5646,1.5646,31203,0
+RFIL.US,D,20051229,000000,1.5678,1.5678,1.5144,1.5646,51500,0
+RFIL.US,D,20051230,000000,1.5678,1.5678,1.5144,1.5646,37778,0
+RFIL.US,D,20060103,000000,1.5279,1.6244,1.5279,1.5711,11522,0
+RFIL.US,D,20060104,000000,1.5279,1.5979,1.5144,1.5342,31097,0
+RFIL.US,D,20060105,000000,1.5909,1.5909,1.5077,1.5342,21108,0
+RFIL.US,D,20060106,000000,1.5979,1.6078,1.5809,1.6078,26135,0
+RFIL.US,D,20060109,000000,1.611,1.611,1.5711,1.5711,20752,0
+RFIL.US,D,20060110,000000,1.5711,1.5979,1.5112,1.5311,22414,0
+RFIL.US,D,20060111,000000,1.5711,1.5944,1.5179,1.5376,10674,0
+RFIL.US,D,20060112,000000,1.5412,1.5412,1.5144,1.5144,22596,0
+RFIL.US,D,20060113,000000,1.5112,1.5144,1.5112,1.5144,2029,0
+RFIL.US,D,20060117,000000,1.5311,1.5711,1.5144,1.5342,10709,0
+RFIL.US,D,20060118,000000,1.5112,1.5678,1.5112,1.5678,50545,0
+RFIL.US,D,20060119,000000,1.5678,1.6575,1.5311,1.5711,67260,0
+RFIL.US,D,20060120,000000,1.5743,1.5743,1.5179,1.5444,11417,0
+RFIL.US,D,20060123,000000,1.5011,1.5342,1.5011,1.5279,37434,0
+RFIL.US,D,20060124,000000,1.5342,1.5909,1.488,1.5909,40482,0
+RFIL.US,D,20060125,000000,1.5809,1.6145,1.5809,1.6145,16303,0
+RFIL.US,D,20060126,000000,1.5778,1.5778,1.5444,1.5778,12319,0
+RFIL.US,D,20060127,000000,1.5646,1.6411,1.5646,1.5979,17379,0
+RFIL.US,D,20060130,000000,1.6211,1.6509,1.5842,1.6342,20968,0
+RFIL.US,D,20060131,000000,1.6509,1.7874,1.6509,1.7874,46785,0
+RFIL.US,D,20060201,000000,1.7576,1.7774,1.6643,1.7277,40302,0
+RFIL.US,D,20060202,000000,1.7774,1.7774,1.6011,1.6777,42208,0
+RFIL.US,D,20060203,000000,1.6575,1.661,1.6379,1.6379,3305,0
+RFIL.US,D,20060206,000000,1.6342,1.6379,1.6045,1.6313,6234,0
+RFIL.US,D,20060207,000000,1.661,1.6643,1.6509,1.6509,1443,0
+RFIL.US,D,20060208,000000,1.6944,1.7975,1.6643,1.7576,53029,0
+RFIL.US,D,20060209,000000,1.7975,1.9108,1.7975,1.8639,96328,0
+RFIL.US,D,20060210,000000,1.9043,1.9043,1.8207,1.8207,6909,0
+RFIL.US,D,20060213,000000,1.9839,1.9839,1.8139,1.8841,90526,0
+RFIL.US,D,20060214,000000,1.8639,1.8639,1.8373,1.854,13458,0
+RFIL.US,D,20060215,000000,1.9108,1.9108,1.7307,1.751,29876,0
+RFIL.US,D,20060216,000000,1.8173,1.8173,1.6974,1.7045,54370,0
+RFIL.US,D,20060217,000000,1.6777,1.7475,1.6709,1.7142,41316,0
+RFIL.US,D,20060221,000000,1.7109,1.7774,1.7007,1.7078,8108,0
+RFIL.US,D,20060222,000000,1.7241,1.7707,1.7241,1.7707,18627,0
+RFIL.US,D,20060223,000000,1.7576,1.7576,1.7078,1.7142,92386,0
+RFIL.US,D,20060224,000000,1.6709,1.6808,1.6045,1.6777,42506,0
+RFIL.US,D,20060227,000000,1.6808,1.6808,1.6145,1.6744,10875,0
+RFIL.US,D,20060228,000000,1.6278,1.6974,1.6211,1.6974,22729,0
+RFIL.US,D,20060301,000000,1.7142,1.7142,1.6974,1.6974,3607,0
+RFIL.US,D,20060302,000000,1.6643,1.6974,1.6411,1.6974,16209,0
+RFIL.US,D,20060303,000000,1.6475,1.6679,1.6411,1.6442,15627,0
+RFIL.US,D,20060306,000000,1.7045,1.7045,1.5909,1.6342,11341,0
+RFIL.US,D,20060307,000000,1.5979,1.6045,1.5743,1.5979,16911,0
+RFIL.US,D,20060308,000000,1.661,1.661,1.5743,1.5743,8203,0
+RFIL.US,D,20060309,000000,1.6411,1.6411,1.5179,1.5711,45674,0
+RFIL.US,D,20060310,000000,1.5979,1.7007,1.5979,1.661,28991,0
+RFIL.US,D,20060313,000000,1.7241,1.7307,1.6313,1.6974,27407,0
+RFIL.US,D,20060314,000000,1.6643,1.6974,1.6643,1.6843,19894,0
+RFIL.US,D,20060315,000000,1.6808,1.7142,1.6475,1.6808,35611,0
+RFIL.US,D,20060316,000000,1.6575,1.7277,1.6509,1.7277,34150,0
+RFIL.US,D,20060317,000000,1.7576,2.0439,1.7576,1.9739,347517,0
+RFIL.US,D,20060320,000000,2.0007,2.1337,1.9967,2.0639,91122,0
+RFIL.US,D,20060321,000000,2.0639,2.0671,2.0106,2.0639,70029,0
+RFIL.US,D,20060322,000000,2.0505,2.0537,2.0106,2.0106,2399,0
+RFIL.US,D,20060323,000000,1.994,2.0803,1.9239,2.007,60668,0
+RFIL.US,D,20060324,000000,2.0902,2.0902,2.014,2.0803,38421,0
+RFIL.US,D,20060327,000000,2.0639,2.1337,2.0639,2.107,15500,0
+RFIL.US,D,20060328,000000,2.1469,2.2803,2.0704,2.2668,47766,0
+RFIL.US,D,20060329,000000,2.2901,2.2901,2.0969,2.1206,46632,0
+RFIL.US,D,20060330,000000,2.1206,2.1302,2.1004,2.1206,4207,0
+RFIL.US,D,20060331,000000,2.1235,2.1235,1.9137,2.0603,29292,0
+RFIL.US,D,20060403,000000,1.9967,2.0969,1.9905,1.9905,5558,0
+RFIL.US,D,20060404,000000,1.9905,2.0238,1.9839,1.9839,13605,0
+RFIL.US,D,20060405,000000,2.0238,2.0238,2.0204,2.0238,9313,0
+RFIL.US,D,20060406,000000,2.0272,2.0505,1.9805,1.9805,46912,0
+RFIL.US,D,20060407,000000,1.9805,2.0603,1.9805,2.0405,22935,0
+RFIL.US,D,20060410,000000,2.0537,2.0537,2.0405,2.0405,1049,0
+RFIL.US,D,20060411,000000,2.014,2.014,1.9739,1.9739,3004,0
+RFIL.US,D,20060412,000000,1.9706,1.9905,1.9469,1.9469,15325,0
+RFIL.US,D,20060413,000000,1.9469,2.0302,1.8971,2.0302,17184,0
+RFIL.US,D,20060417,000000,2.0302,2.0302,1.9205,1.9205,8108,0
+RFIL.US,D,20060418,000000,1.9603,1.9637,1.9239,1.9239,3305,0
+RFIL.US,D,20060419,000000,1.9573,2.0238,1.9239,2.0238,27041,0
+RFIL.US,D,20060420,000000,1.9706,2.007,1.9137,1.9306,23759,0
+RFIL.US,D,20060421,000000,1.9408,2.0439,1.9306,1.9306,28786,0
+RFIL.US,D,20060424,000000,1.9239,1.9272,1.8941,1.9173,17997,0
+RFIL.US,D,20060425,000000,1.9306,1.9603,1.8971,1.9306,9615,0
+RFIL.US,D,20060426,000000,1.9408,1.9469,1.8409,1.8609,36814,0
+RFIL.US,D,20060427,000000,1.9205,1.9306,1.8575,1.9007,19601,0
+RFIL.US,D,20060428,000000,1.9469,1.9469,1.9272,1.9272,11417,0
+RFIL.US,D,20060501,000000,1.9239,1.9469,1.8971,1.8971,16548,0
+RFIL.US,D,20060502,000000,1.934,1.944,1.9239,1.944,13203,0
+RFIL.US,D,20060503,000000,1.8903,1.9637,1.8903,1.9408,51434,0
+RFIL.US,D,20060504,000000,1.9137,1.9306,1.9137,1.9205,3902,0
+RFIL.US,D,20060505,000000,1.934,1.9469,1.9239,1.9239,6160,0
+RFIL.US,D,20060508,000000,1.9272,1.9306,1.9272,1.9306,1504,0
+RFIL.US,D,20060509,000000,1.9306,1.994,1.9306,1.9603,76078,0
+RFIL.US,D,20060510,000000,1.9905,1.9967,1.9637,1.9805,19229,0
+RFIL.US,D,20060511,000000,1.9805,2.0039,1.9739,1.9805,31893,0
+RFIL.US,D,20060512,000000,1.9805,1.994,1.9573,1.9673,26255,0
+RFIL.US,D,20060515,000000,1.9538,1.9538,1.9306,1.934,7512,0
+RFIL.US,D,20060516,000000,1.934,1.9839,1.9205,1.9739,22907,0
+RFIL.US,D,20060517,000000,1.9774,1.9774,1.9306,1.9306,21927,0
+RFIL.US,D,20060518,000000,1.8971,1.9137,1.8707,1.8871,9615,0
+RFIL.US,D,20060519,000000,1.8639,1.9372,1.8409,1.844,44874,0
+RFIL.US,D,20060522,000000,1.9173,1.9205,1.8139,1.8242,28723,0
+RFIL.US,D,20060523,000000,1.8274,1.854,1.8242,1.844,15627,0
+RFIL.US,D,20060524,000000,1.8474,1.8474,1.8073,1.8306,15439,0
+RFIL.US,D,20060525,000000,1.844,1.9507,1.844,1.9507,39351,0
+RFIL.US,D,20060526,000000,1.9507,2.0302,1.9507,2.0272,74482,0
+RFIL.US,D,20060530,000000,2.0373,2.0373,1.9774,2.007,27054,0
+RFIL.US,D,20060531,000000,1.9637,2.1134,1.9538,2.1134,77594,0
+RFIL.US,D,20060601,000000,2.0639,2.0969,2.007,2.0704,28378,0
+RFIL.US,D,20060602,000000,2.0272,2.0774,2.0174,2.0174,29179,0
+RFIL.US,D,20060605,000000,1.9905,2.0969,1.9108,2.0938,46578,0
+RFIL.US,D,20060606,000000,2.0737,2.1632,1.9739,2.1371,71316,0
+RFIL.US,D,20060607,000000,2.1569,2.1671,1.9507,2.0671,91864,0
+RFIL.US,D,20060608,000000,2.0704,2.1469,1.9739,2.1469,54532,0
+RFIL.US,D,20060609,000000,2.0639,2.1437,2.0373,2.1272,54140,0
+RFIL.US,D,20060612,000000,2.1272,2.1272,2.0302,2.0405,14179,0
+RFIL.US,D,20060613,000000,2.047,2.0639,2.0039,2.0537,33045,0
+RFIL.US,D,20060614,000000,2.0639,2.2635,1.8575,1.8941,196058,0
+RFIL.US,D,20060615,000000,1.944,1.944,1.7806,1.9137,160722,0
+RFIL.US,D,20060616,000000,1.9173,2.0439,1.9137,2.0106,51298,0
+RFIL.US,D,20060619,000000,2.0007,2.0639,1.9173,2.0639,56479,0
+RFIL.US,D,20060620,000000,2.0571,2.0571,1.9408,2.0039,25233,0
+RFIL.US,D,20060621,000000,1.994,1.9967,1.9239,1.9839,19378,0
+RFIL.US,D,20060622,000000,1.9573,1.994,1.9469,1.9637,10518,0
+RFIL.US,D,20060623,000000,1.9637,1.994,1.8707,1.9706,53923,0
+RFIL.US,D,20060626,000000,1.9706,1.9967,1.9239,1.9573,36597,0
+RFIL.US,D,20060627,000000,1.8971,1.9706,1.8871,1.9043,16526,0
+RFIL.US,D,20060628,000000,1.9739,1.9774,1.9239,1.9408,10527,0
+RFIL.US,D,20060629,000000,2.0174,2.0174,1.9043,1.9469,29442,0
+RFIL.US,D,20060630,000000,1.994,2.0106,1.9272,1.9805,12620,0
+RFIL.US,D,20060703,000000,1.944,1.944,1.944,1.944,606,0
+RFIL.US,D,20060705,000000,1.9137,2.0174,1.9137,1.9805,15041,0
+RFIL.US,D,20060706,000000,2.0439,2.0439,1.9967,1.9967,11117,0
+RFIL.US,D,20060707,000000,1.9507,2.0007,1.9205,2.0007,44461,0
+RFIL.US,D,20060710,000000,1.9739,1.9967,1.9205,1.9205,11660,0
+RFIL.US,D,20060711,000000,1.9137,1.9967,1.8871,1.9805,32859,0
+RFIL.US,D,20060712,000000,1.9372,1.9905,1.9108,1.9372,21270,0
+RFIL.US,D,20060713,000000,2.0007,2.0007,1.8474,1.9372,28198,0
+RFIL.US,D,20060714,000000,1.9372,1.994,1.8903,1.9108,23674,0
+RFIL.US,D,20060717,000000,1.9173,1.9272,1.8903,1.9272,11954,0
+RFIL.US,D,20060718,000000,1.8639,1.9043,1.8409,1.8903,12168,0
+RFIL.US,D,20060719,000000,1.8409,1.8971,1.8409,1.8639,14753,0
+RFIL.US,D,20060720,000000,1.8409,1.9905,1.8409,1.8575,54980,0
+RFIL.US,D,20060721,000000,1.8373,1.9507,1.8373,1.8772,15248,0
+RFIL.US,D,20060724,000000,1.8609,1.9538,1.8373,1.8739,12781,0
+RFIL.US,D,20060725,000000,1.8306,1.8871,1.8041,1.8506,13221,0
+RFIL.US,D,20060726,000000,1.8506,1.9272,1.8474,1.8474,25986,0
+RFIL.US,D,20060727,000000,1.8474,1.9408,1.8474,1.8707,12465,0
+RFIL.US,D,20060728,000000,1.854,1.8903,1.8108,1.8274,16118,0
+RFIL.US,D,20060731,000000,1.8306,1.8341,1.8306,1.8306,3109,0
+RFIL.US,D,20060801,000000,1.8242,1.8306,1.8242,1.8306,606,0
+RFIL.US,D,20060802,000000,1.8274,1.8373,1.8274,1.8373,3685,0
+RFIL.US,D,20060803,000000,1.8341,1.8474,1.8274,1.8341,4414,0
+RFIL.US,D,20060804,000000,1.8274,1.8941,1.8274,1.854,7602,0
+RFIL.US,D,20060807,000000,1.8871,1.8871,1.8274,1.8274,6542,0
+RFIL.US,D,20060808,000000,1.8474,1.8609,1.8409,1.8409,1806,0
+RFIL.US,D,20060809,000000,1.8274,1.8409,1.8274,1.8306,5068,0
+RFIL.US,D,20060810,000000,1.8306,1.8506,1.7806,1.8242,11117,0
+RFIL.US,D,20060811,000000,1.7707,1.8274,1.7707,1.8242,6160,0
+RFIL.US,D,20060814,000000,1.8242,1.8242,1.7576,1.8008,8488,0
+RFIL.US,D,20060815,000000,1.7942,1.8274,1.7707,1.8073,6609,0
+RFIL.US,D,20060817,000000,1.8073,1.8139,1.7441,1.7975,17545,0
+RFIL.US,D,20060818,000000,1.7475,1.7942,1.7475,1.7942,3305,0
+RFIL.US,D,20060821,000000,1.7774,1.7774,1.7774,1.7774,606,0
+RFIL.US,D,20060822,000000,1.7375,1.7608,1.7209,1.7277,28137,0
+RFIL.US,D,20060823,000000,1.7942,1.7942,1.7175,1.7307,7059,0
+RFIL.US,D,20060824,000000,1.7475,1.7475,1.7142,1.7175,11409,0
+RFIL.US,D,20060825,000000,1.7078,1.7078,1.7045,1.7045,3305,0
+RFIL.US,D,20060828,000000,1.7078,1.751,1.6808,1.751,12414,0
+RFIL.US,D,20060829,000000,1.751,1.7707,1.7475,1.7676,13519,0
+RFIL.US,D,20060830,000000,1.6777,1.7743,1.6777,1.7639,34848,0
+RFIL.US,D,20060831,000000,1.7676,1.7806,1.7175,1.7774,21482,0
+RFIL.US,D,20060901,000000,1.7806,1.7806,1.7175,1.7441,30343,0
+RFIL.US,D,20060905,000000,1.7774,1.7774,1.7339,1.7441,15358,0
+RFIL.US,D,20060906,000000,1.7541,1.7806,1.7541,1.7639,32524,0
+RFIL.US,D,20060907,000000,1.751,1.7874,1.751,1.7874,5706,0
+RFIL.US,D,20060908,000000,1.7841,1.7911,1.7541,1.7874,19047,0
+RFIL.US,D,20060911,000000,1.7441,1.9306,1.7441,1.9137,27402,0
+RFIL.US,D,20060912,000000,1.9372,1.9372,1.8772,1.8772,7283,0
+RFIL.US,D,20060913,000000,2.1337,3.1691,2.1337,2.8761,5127021,0
+RFIL.US,D,20060914,000000,2.9426,3.1221,2.6896,2.7131,2598646,0
+RFIL.US,D,20060915,000000,2.7131,2.796,2.5298,2.5398,819547,0
+RFIL.US,D,20060918,000000,2.5264,2.6926,2.3999,2.5166,609401,0
+RFIL.US,D,20060919,000000,2.5029,2.6763,2.4996,2.5431,558951,0
+RFIL.US,D,20060920,000000,2.6332,2.6332,2.4399,2.5364,202081,0
+RFIL.US,D,20060921,000000,2.5298,2.5731,2.3597,2.3899,282467,0
+RFIL.US,D,20060922,000000,2.4131,2.443,2.3501,2.4399,119120,0
+RFIL.US,D,20060925,000000,2.4765,2.4765,2.2803,2.4032,250270,0
+RFIL.US,D,20060926,000000,2.3931,2.4464,2.2498,2.3204,235111,0
+RFIL.US,D,20060927,000000,2.3002,2.3965,2.3002,2.3334,169074,0
+RFIL.US,D,20060928,000000,2.33,2.3735,2.2635,2.3034,156376,0
+RFIL.US,D,20060929,000000,2.2901,2.4765,2.2302,2.4069,182889,0
+RFIL.US,D,20061002,000000,2.4032,2.4032,2.2566,2.3465,81477,0
+RFIL.US,D,20061003,000000,2.3465,2.4231,2.3167,2.3501,71263,0
+RFIL.US,D,20061004,000000,2.3534,2.5761,2.3501,2.5631,292182,0
+RFIL.US,D,20061005,000000,2.5431,2.7028,2.5298,2.6796,247642,0
+RFIL.US,D,20061006,000000,2.7263,2.7263,2.5298,2.5895,156190,0
+RFIL.US,D,20061009,000000,2.5631,2.5996,2.5232,2.5861,82570,0
+RFIL.US,D,20061010,000000,2.6128,2.6128,2.3465,2.5065,117075,0
+RFIL.US,D,20061011,000000,2.5196,2.5232,2.3965,2.4298,57532,0
+RFIL.US,D,20061012,000000,2.4168,2.8328,2.4168,2.5699,368450,0
+RFIL.US,D,20061013,000000,2.6926,2.6994,2.5431,2.5965,62047,0
+RFIL.US,D,20061016,000000,2.5699,2.7028,2.5264,2.6398,88861,0
+RFIL.US,D,20061017,000000,2.6028,2.6695,2.4996,2.5597,79366,0
+RFIL.US,D,20061018,000000,2.5597,2.6596,2.5128,2.5795,121791,0
+RFIL.US,D,20061019,000000,2.5795,2.6462,2.5298,2.5527,43708,0
+RFIL.US,D,20061020,000000,2.5465,2.5996,2.5465,2.5631,50996,0
+RFIL.US,D,20061023,000000,2.5663,2.5795,2.5298,2.5332,35331,0
+RFIL.US,D,20061024,000000,2.5562,2.6695,2.5497,2.6263,80367,0
+RFIL.US,D,20061025,000000,2.6296,2.796,2.6067,2.6095,113302,0
+RFIL.US,D,20061026,000000,2.6095,2.6398,2.5527,2.5699,32782,0
+RFIL.US,D,20061027,000000,2.5895,2.7428,2.4334,2.4699,248070,0
+RFIL.US,D,20061030,000000,2.4965,2.5465,2.4231,2.5196,74733,0
+RFIL.US,D,20061031,000000,2.5196,2.5731,2.4499,2.4965,60940,0
+RFIL.US,D,20061101,000000,2.4464,2.5196,2.4464,2.4635,43356,0
+RFIL.US,D,20061102,000000,2.4231,2.4231,2.3534,2.3701,62713,0
+RFIL.US,D,20061103,000000,2.3632,2.3798,2.3632,2.3768,13369,0
+RFIL.US,D,20061106,000000,2.3501,2.4565,2.3501,2.4265,32961,0
+RFIL.US,D,20061107,000000,2.4168,2.4168,2.3735,2.3768,15325,0
+RFIL.US,D,20061108,000000,2.3632,2.6596,2.3632,2.5128,92772,0
+RFIL.US,D,20061109,000000,2.5465,2.5465,2.4298,2.4797,27382,0
+RFIL.US,D,20061110,000000,2.5298,2.5298,2.4733,2.5298,21947,0
+RFIL.US,D,20061113,000000,2.5398,2.5562,2.3334,2.3899,149855,0
+RFIL.US,D,20061114,000000,2.3701,2.3701,2.1969,2.2635,221393,0
+RFIL.US,D,20061115,000000,2.33,2.4231,2.2832,2.33,97234,0
+RFIL.US,D,20061116,000000,2.3334,2.3334,2.2071,2.2901,59803,0
+RFIL.US,D,20061117,000000,2.3465,2.3465,2.1969,2.2169,56356,0
+RFIL.US,D,20061120,000000,2.2001,2.2635,2.0803,2.0969,116307,0
+RFIL.US,D,20061121,000000,2.0774,2.1935,2.0774,2.1235,31780,0
+RFIL.US,D,20061122,000000,2.1206,2.2035,2.1168,2.1569,42748,0
+RFIL.US,D,20061124,000000,2.1603,2.3232,2.0838,2.1737,46691,0
+RFIL.US,D,20061127,000000,2.1469,2.2338,2.0838,2.1036,83614,0
+RFIL.US,D,20061128,000000,2.1036,2.2302,2.047,2.2035,59291,0
+RFIL.US,D,20061129,000000,2.1904,2.2169,2.1134,2.2035,48785,0
+RFIL.US,D,20061130,000000,2.1603,2.2205,2.1235,2.1836,46599,0
+RFIL.US,D,20061201,000000,2.1671,2.1769,2.0671,2.1036,83564,0
+RFIL.US,D,20061204,000000,2.1272,2.2403,2.0774,2.1206,76769,0
+RFIL.US,D,20061205,000000,2.2635,2.2635,2.1671,2.2536,35652,0
+RFIL.US,D,20061206,000000,2.2866,2.2866,2.1703,2.2367,32933,0
+RFIL.US,D,20061207,000000,2.15,2.3232,2.15,2.2803,64973,0
+RFIL.US,D,20061208,000000,2.2602,2.3034,2.2132,2.2705,26592,0
+RFIL.US,D,20061211,000000,2.2866,2.2901,2.2338,2.2498,66982,0
+RFIL.US,D,20061212,000000,2.2498,2.3866,2.2498,2.3834,103054,0
+RFIL.US,D,20061213,000000,2.3666,2.6962,2.3534,2.6629,337036,0
+RFIL.US,D,20061214,000000,2.6128,2.6263,2.4765,2.5298,88545,0
+RFIL.US,D,20061215,000000,2.4965,2.5128,2.4565,2.4663,45433,0
+RFIL.US,D,20061218,000000,2.4797,2.4797,2.3735,2.3999,58077,0
+RFIL.US,D,20061219,000000,2.3735,2.4663,2.3735,2.4069,28392,0
+RFIL.US,D,20061220,000000,2.4069,2.443,2.3798,2.3798,27038,0
+RFIL.US,D,20061221,000000,2.3965,2.4298,2.3768,2.4131,47619,0
+RFIL.US,D,20061222,000000,2.3931,2.493,2.3565,2.4635,89828,0
+RFIL.US,D,20061226,000000,2.4399,2.4399,2.4032,2.4197,18928,0
+RFIL.US,D,20061227,000000,2.4565,2.6263,2.443,2.4897,19137,0
+RFIL.US,D,20061228,000000,2.4996,2.5128,2.4532,2.4663,21255,0
+RFIL.US,D,20061229,000000,2.4464,2.4733,2.3899,2.4298,47233,0
+RFIL.US,D,20070103,000000,2.6028,2.6028,2.3965,2.4399,25104,0
+RFIL.US,D,20070104,000000,2.5196,2.5465,2.4663,2.5465,52278,0
+RFIL.US,D,20070105,000000,2.5298,2.5895,2.5298,2.5895,41538,0
+RFIL.US,D,20070108,000000,2.5795,2.7131,2.5795,2.6896,78747,0
+RFIL.US,D,20070109,000000,2.6962,2.7629,2.6229,2.6796,85797,0
+RFIL.US,D,20070110,000000,2.6496,2.6926,2.6194,2.673,9099,0
+RFIL.US,D,20070111,000000,2.673,2.6828,2.673,2.673,11601,0
+RFIL.US,D,20070112,000000,2.6067,2.6629,2.6067,2.6428,28433,0
+RFIL.US,D,20070116,000000,2.6194,2.7459,2.6194,2.7227,44975,0
+RFIL.US,D,20070117,000000,2.673,2.7294,2.673,2.7193,11117,0
+RFIL.US,D,20070118,000000,2.6994,2.6994,2.6496,2.6629,17259,0
+RFIL.US,D,20070119,000000,2.6629,2.6695,2.6296,2.6629,36862,0
+RFIL.US,D,20070122,000000,2.6462,2.6896,2.6462,2.6629,94519,0
+RFIL.US,D,20070123,000000,2.6629,2.6629,2.6496,2.6526,11712,0
+RFIL.US,D,20070124,000000,2.7028,2.8623,2.6828,2.7361,217694,0
+RFIL.US,D,20070125,000000,2.8093,2.8093,2.6828,2.6828,120772,0
+RFIL.US,D,20070126,000000,2.6828,2.7193,2.5795,2.6296,75488,0
+RFIL.US,D,20070129,000000,3.1255,3.1854,2.8361,2.9259,1155591,0
+RFIL.US,D,20070130,000000,2.9127,2.9291,2.7559,2.8524,208668,0
+RFIL.US,D,20070131,000000,2.8827,2.8827,2.7263,2.7761,105234,0
+RFIL.US,D,20070201,000000,2.7629,2.7629,2.6562,2.6562,141177,0
+RFIL.US,D,20070202,000000,2.6296,2.7158,2.5965,2.5996,199457,0
+RFIL.US,D,20070205,000000,2.6128,2.6796,2.6067,2.673,109953,0
+RFIL.US,D,20070206,000000,2.6763,2.6796,2.5364,2.5731,146425,0
+RFIL.US,D,20070207,000000,2.593,2.6263,2.5465,2.5795,78168,0
+RFIL.US,D,20070208,000000,2.593,2.7459,2.593,2.6662,96756,0
+RFIL.US,D,20070209,000000,2.673,2.7761,2.6629,2.6629,91511,0
+RFIL.US,D,20070212,000000,2.6629,2.7595,2.6629,2.7327,47996,0
+RFIL.US,D,20070213,000000,2.7193,2.786,2.7028,2.779,48518,0
+RFIL.US,D,20070214,000000,2.7428,2.7525,2.7092,2.7327,29471,0
+RFIL.US,D,20070215,000000,2.7893,2.7893,2.6695,2.6926,40081,0
+RFIL.US,D,20070216,000000,2.6926,2.7495,2.6695,2.7028,43210,0
+RFIL.US,D,20070220,000000,2.7294,2.7294,2.7028,2.7028,16613,0
+RFIL.US,D,20070221,000000,2.7158,2.7158,2.6296,2.6496,65208,0
+RFIL.US,D,20070222,000000,2.6332,2.6629,2.5831,2.6263,65044,0
+RFIL.US,D,20070223,000000,2.5965,2.6229,2.4996,2.5965,36532,0
+RFIL.US,D,20070226,000000,2.6362,2.6362,2.4965,2.6095,67100,0
+RFIL.US,D,20070227,000000,2.5965,2.5965,2.4965,2.4965,61715,0
+RFIL.US,D,20070228,000000,2.4965,2.5965,2.4965,2.5465,14854,0
+RFIL.US,D,20070301,000000,2.4965,2.5965,2.4965,2.5128,45921,0
+RFIL.US,D,20070302,000000,2.4797,2.5398,2.4797,2.4797,50925,0
+RFIL.US,D,20070305,000000,2.4298,2.4298,2.2566,2.3401,61269,0
+RFIL.US,D,20070306,000000,2.4298,2.4965,2.4298,2.4797,11850,0
+RFIL.US,D,20070307,000000,2.4265,2.4265,2.3965,2.4168,36279,0
+RFIL.US,D,20070308,000000,2.4168,2.4833,2.4168,2.4635,25267,0
+RFIL.US,D,20070309,000000,2.4965,2.4965,2.4565,2.4833,13416,0
+RFIL.US,D,20070312,000000,2.4595,2.4965,2.4595,2.4965,13157,0
+RFIL.US,D,20070313,000000,2.4797,2.4797,2.4168,2.4265,4892,0
+RFIL.US,D,20070314,000000,2.4365,2.4365,2.3465,2.3798,64452,0
+RFIL.US,D,20070315,000000,2.4069,2.4298,2.3798,2.3798,56706,0
+RFIL.US,D,20070316,000000,2.41,2.4897,2.3465,2.4897,85306,0
+RFIL.US,D,20070319,000000,2.4663,2.4965,2.3798,2.4131,47365,0
+RFIL.US,D,20070320,000000,2.33,2.33,1.9306,2.0238,1060754,0
+RFIL.US,D,20070321,000000,2.0537,2.0537,1.9603,1.9905,159490,0
+RFIL.US,D,20070322,000000,1.9967,2.007,1.9108,1.9239,145129,0
+RFIL.US,D,20070323,000000,1.9137,1.9137,1.7743,1.8474,232961,0
+RFIL.US,D,20070326,000000,1.8575,1.9967,1.8474,1.9507,107987,0
+RFIL.US,D,20070327,000000,1.934,1.9469,1.8871,1.9173,32617,0
+RFIL.US,D,20070328,000000,1.9043,1.9173,1.8675,1.8871,23862,0
+RFIL.US,D,20070329,000000,1.8739,1.8841,1.7975,1.8575,44797,0
+RFIL.US,D,20070330,000000,1.8575,1.8575,1.8139,1.8506,23642,0
+RFIL.US,D,20070402,000000,1.8108,1.8506,1.7841,1.7975,35331,0
+RFIL.US,D,20070403,000000,1.7911,1.8639,1.7911,1.8575,50636,0
+RFIL.US,D,20070404,000000,1.8805,1.9603,1.8805,1.9507,127282,0
+RFIL.US,D,20070405,000000,1.9137,1.9603,1.8474,1.8941,110294,0
+RFIL.US,D,20070409,000000,1.844,1.8903,1.8008,1.8173,116843,0
+RFIL.US,D,20070410,000000,1.8242,1.944,1.8242,1.9205,68377,0
+RFIL.US,D,20070411,000000,1.9239,1.9408,1.8871,1.9108,22237,0
+RFIL.US,D,20070412,000000,1.9173,1.9408,1.9137,1.9306,48220,0
+RFIL.US,D,20070413,000000,1.944,1.9637,1.8306,1.8506,160750,0
+RFIL.US,D,20070416,000000,1.8841,1.8841,1.8041,1.8772,28325,0
+RFIL.US,D,20070417,000000,1.8707,1.934,1.8707,1.9137,17085,0
+RFIL.US,D,20070418,000000,1.934,1.9538,1.9173,1.944,17313,0
+RFIL.US,D,20070419,000000,1.944,1.944,1.9007,1.9408,21033,0
+RFIL.US,D,20070420,000000,1.9108,1.9205,1.9043,1.9073,3990,0
+RFIL.US,D,20070423,000000,1.9137,1.9205,1.9043,1.9043,9243,0
+RFIL.US,D,20070424,000000,1.9173,1.944,1.9137,1.944,9472,0
+RFIL.US,D,20070425,000000,1.944,1.944,1.9239,1.9239,11741,0
+RFIL.US,D,20070426,000000,1.934,1.934,1.9306,1.934,12319,0
+RFIL.US,D,20070427,000000,1.9239,1.934,1.9173,1.9306,13420,0
+RFIL.US,D,20070430,000000,1.9306,1.9469,1.9073,1.9073,23832,0
+RFIL.US,D,20070501,000000,1.9306,1.9469,1.9306,1.944,16004,0
+RFIL.US,D,20070502,000000,1.9408,1.9408,1.9408,1.9408,5805,0
+RFIL.US,D,20070503,000000,1.944,2.0007,1.9372,1.9507,73486,0
+RFIL.US,D,20070504,000000,1.9372,1.9774,1.934,1.9637,20977,0
+RFIL.US,D,20070507,000000,1.9637,1.9637,1.9137,1.9469,23295,0
+RFIL.US,D,20070508,000000,1.9272,2.0803,1.9272,2.0007,27709,0
+RFIL.US,D,20070509,000000,2.0238,2.0238,2.0039,2.007,11601,0
+RFIL.US,D,20070510,000000,2.0039,2.007,2.0007,2.0007,26529,0
+RFIL.US,D,20070511,000000,1.9967,2.014,1.9306,2.014,16552,0
+RFIL.US,D,20070514,000000,2.0039,2.0338,2.0039,2.0039,27671,0
+RFIL.US,D,20070515,000000,2.0106,2.0238,1.934,1.9967,30969,0
+RFIL.US,D,20070516,000000,1.9805,2.014,1.9673,1.9905,18822,0
+RFIL.US,D,20070517,000000,1.9805,1.9839,1.9239,1.9637,41458,0
+RFIL.US,D,20070518,000000,1.9706,1.9739,1.9706,1.9739,7813,0
+RFIL.US,D,20070521,000000,1.9739,1.9905,1.9469,1.9774,32899,0
+RFIL.US,D,20070522,000000,1.9905,1.9905,1.9507,1.9839,23272,0
+RFIL.US,D,20070523,000000,1.9673,1.9905,1.9637,1.9637,8245,0
+RFIL.US,D,20070524,000000,1.9507,1.9706,1.9372,1.9408,5708,0
+RFIL.US,D,20070525,000000,1.9272,1.9372,1.9272,1.9306,8108,0
+RFIL.US,D,20070529,000000,1.9173,1.9372,1.9173,1.9306,12797,0
+RFIL.US,D,20070530,000000,1.9137,1.934,1.9073,1.9306,29876,0
+RFIL.US,D,20070531,000000,1.9173,1.9372,1.8739,1.9205,26517,0
+RFIL.US,D,20070601,000000,1.9205,1.9205,1.8871,1.8941,28690,0
+RFIL.US,D,20070604,000000,1.9137,1.9137,1.8805,1.8805,13416,0
+RFIL.US,D,20070605,000000,1.8841,1.8941,1.8739,1.8941,19525,0
+RFIL.US,D,20070606,000000,1.9073,1.9073,1.8506,1.8639,17348,0
+RFIL.US,D,20070607,000000,1.844,1.8474,1.7806,1.8409,26529,0
+RFIL.US,D,20070608,000000,1.8609,1.8639,1.8609,1.8639,2103,0
+RFIL.US,D,20070611,000000,1.8841,1.8971,1.8639,1.8639,9313,0
+RFIL.US,D,20070612,000000,1.854,1.8841,1.8073,1.8139,32906,0
+RFIL.US,D,20070613,000000,1.8373,1.854,1.8274,1.844,5411,0
+RFIL.US,D,20070614,000000,1.844,1.9739,1.7307,1.9306,137812,0
+RFIL.US,D,20070615,000000,1.8707,1.9372,1.8675,1.9007,30288,0
+RFIL.US,D,20070618,000000,1.9073,1.9538,1.8841,1.8841,12365,0
+RFIL.US,D,20070619,000000,1.8903,1.9239,1.8903,1.9173,14095,0
+RFIL.US,D,20070620,000000,1.8306,1.9272,1.8306,1.9007,12006,0
+RFIL.US,D,20070621,000000,1.9007,1.9137,1.8871,1.8971,13331,0
+RFIL.US,D,20070622,000000,1.8941,1.934,1.8805,1.8805,4130,0
+RFIL.US,D,20070625,000000,1.8675,1.8772,1.8609,1.8639,27079,0
+RFIL.US,D,20070626,000000,1.8707,1.9073,1.8639,1.8739,13218,0
+RFIL.US,D,20070627,000000,1.8639,1.8871,1.8306,1.8707,8832,0
+RFIL.US,D,20070628,000000,1.854,1.8675,1.8474,1.8639,13322,0
+RFIL.US,D,20070629,000000,1.9137,1.9173,1.8639,1.8639,9963,0
+RFIL.US,D,20070702,000000,1.8609,1.8772,1.8474,1.8609,24188,0
+RFIL.US,D,20070703,000000,1.844,1.8609,1.844,1.8506,7125,0
+RFIL.US,D,20070705,000000,1.8306,1.8474,1.8073,1.8207,43110,0
+RFIL.US,D,20070706,000000,1.8306,1.8474,1.8073,1.8306,27057,0
+RFIL.US,D,20070709,000000,1.8373,1.8373,1.8041,1.8274,34042,0
+RFIL.US,D,20070710,000000,1.8274,1.8575,1.8139,1.8474,28897,0
+RFIL.US,D,20070711,000000,1.8474,1.8575,1.8207,1.8274,23029,0
+RFIL.US,D,20070712,000000,1.8409,1.8474,1.7911,1.8108,56300,0
+RFIL.US,D,20070713,000000,1.8073,1.8306,1.8073,1.8274,5558,0
+RFIL.US,D,20070716,000000,1.8341,1.8609,1.8341,1.8373,27193,0
+RFIL.US,D,20070717,000000,1.8306,1.9205,1.8306,1.8903,68632,0
+RFIL.US,D,20070718,000000,1.8941,1.9137,1.8941,1.9073,23779,0
+RFIL.US,D,20070719,000000,1.8971,1.9108,1.8242,1.8841,27063,0
+RFIL.US,D,20070720,000000,1.8609,1.9205,1.8609,1.8971,25640,0
+RFIL.US,D,20070723,000000,1.8805,1.8971,1.8805,1.8871,11040,0
+RFIL.US,D,20070724,000000,1.8903,1.9073,1.8675,1.9073,18637,0
+RFIL.US,D,20070725,000000,1.9108,1.9137,1.8871,1.9108,13470,0
+RFIL.US,D,20070726,000000,1.8871,1.9007,1.8675,1.8675,4460,0
+RFIL.US,D,20070727,000000,1.8971,1.8971,1.8841,1.8841,5585,0
+RFIL.US,D,20070730,000000,1.9137,1.9137,1.8971,1.8971,4399,0
+RFIL.US,D,20070731,000000,1.9108,1.9272,1.9043,1.9073,29410,0
+RFIL.US,D,20070801,000000,1.8772,1.8971,1.8739,1.8739,5706,0
+RFIL.US,D,20070802,000000,1.9137,1.9137,1.8772,1.8772,17439,0
+RFIL.US,D,20070803,000000,1.8739,1.9205,1.8739,1.9205,38917,0
+RFIL.US,D,20070806,000000,1.9205,1.9205,1.8841,1.9108,12779,0
+RFIL.US,D,20070807,000000,1.9137,1.9272,1.854,1.9205,40087,0
+RFIL.US,D,20070808,000000,1.8841,1.9205,1.8841,1.8971,8499,0
+RFIL.US,D,20070809,000000,1.8903,1.8903,1.8373,1.8409,33812,0
+RFIL.US,D,20070810,000000,1.8474,1.9108,1.8474,1.8805,16584,0
+RFIL.US,D,20070813,000000,1.8575,1.8941,1.8575,1.8903,16383,0
+RFIL.US,D,20070814,000000,1.8707,1.8941,1.8274,1.854,63567,0
+RFIL.US,D,20070815,000000,1.8341,1.8474,1.8139,1.8306,26123,0
+RFIL.US,D,20070816,000000,1.8173,1.8173,1.7975,1.7975,10953,0
+RFIL.US,D,20070817,000000,1.8008,1.8274,1.8008,1.8274,17978,0
+RFIL.US,D,20070820,000000,1.8506,1.8506,1.8506,1.8506,3559,0
+RFIL.US,D,20070821,000000,1.8707,1.9173,1.8707,1.9137,49532,0
+RFIL.US,D,20070822,000000,1.8841,1.8841,1.8841,1.8841,1504,0
+RFIL.US,D,20070823,000000,1.8675,1.9137,1.8675,1.9108,22232,0
+RFIL.US,D,20070824,000000,1.854,1.8871,1.8474,1.8474,5108,0
+RFIL.US,D,20070827,000000,1.8474,1.9043,1.8041,1.8971,58232,0
+RFIL.US,D,20070828,000000,1.8409,1.9043,1.8409,1.8941,40785,0
+RFIL.US,D,20070829,000000,1.8306,1.8903,1.8274,1.8805,23041,0
+RFIL.US,D,20070830,000000,1.8474,1.9007,1.8306,1.854,35813,0
+RFIL.US,D,20070831,000000,1.8903,1.944,1.8772,1.9073,36058,0
+RFIL.US,D,20070904,000000,1.8871,1.9706,1.8871,1.9469,23270,0
+RFIL.US,D,20070905,000000,1.9573,1.9805,1.9573,1.9805,6609,0
+RFIL.US,D,20070906,000000,1.9805,2.0373,1.9805,2.0338,14262,0
+RFIL.US,D,20070907,000000,2.014,2.0302,2.014,2.0174,6189,0
+RFIL.US,D,20070910,000000,2.0571,2.0603,2.0007,2.0007,25909,0
+RFIL.US,D,20070911,000000,2.007,2.0106,2.0007,2.0106,10053,0
+RFIL.US,D,20070912,000000,2.014,2.0302,2.014,2.0272,12016,0
+RFIL.US,D,20070913,000000,1.9869,2.0603,1.9869,2.0603,25533,0
+RFIL.US,D,20070914,000000,2.0571,2.0603,2.0571,2.0603,2042,0
+RFIL.US,D,20070917,000000,2.0639,2.3267,2.0639,2.1737,134034,0
+RFIL.US,D,20070918,000000,2.2071,2.2132,2.1398,2.1632,35735,0
+RFIL.US,D,20070919,000000,2.1632,2.2132,2.1569,2.1802,155321,0
+RFIL.US,D,20070920,000000,2.1603,2.2466,2.1603,2.2466,35186,0
+RFIL.US,D,20070921,000000,2.1935,2.2803,2.1935,2.2803,13819,0
+RFIL.US,D,20070924,000000,2.33,2.33,2.1836,2.1836,39949,0
+RFIL.US,D,20070925,000000,2.1969,2.2205,2.1802,2.1935,77465,0
+RFIL.US,D,20070926,000000,2.1538,2.2035,2.1538,2.2035,41217,0
+RFIL.US,D,20070927,000000,2.2001,2.2001,2.1935,2.1935,2103,0
+RFIL.US,D,20070928,000000,2.2268,2.2268,2.1969,2.1969,3752,0
+RFIL.US,D,20071001,000000,2.1969,2.2767,2.1969,2.2705,50177,0
+RFIL.US,D,20071002,000000,2.2403,2.3267,2.2403,2.3267,6923,0
+RFIL.US,D,20071003,000000,2.3167,2.3367,2.3069,2.3069,5108,0
+RFIL.US,D,20071004,000000,2.33,2.3501,2.33,2.3367,22444,0
+RFIL.US,D,20071005,000000,2.3334,2.3334,2.3232,2.33,9914,0
+RFIL.US,D,20071008,000000,2.3465,2.3465,2.3465,2.3465,3505,0
+RFIL.US,D,20071009,000000,2.3501,2.3565,2.3501,2.3565,3289,0
+RFIL.US,D,20071010,000000,2.3232,2.3401,2.31,2.3334,19002,0
+RFIL.US,D,20071011,000000,2.3367,2.3632,2.2466,2.3267,51373,0
+RFIL.US,D,20071012,000000,2.33,2.3433,2.3232,2.3433,16224,0
+RFIL.US,D,20071016,000000,2.2969,2.3798,2.2969,2.3798,20829,0
+RFIL.US,D,20071017,000000,2.3834,2.4032,2.3834,2.3999,11553,0
+RFIL.US,D,20071018,000000,2.3866,2.3931,2.3866,2.3866,5411,0
+RFIL.US,D,20071019,000000,2.3866,2.3931,2.2735,2.2901,4102,0
+RFIL.US,D,20071022,000000,2.3034,2.3768,2.2767,2.33,5706,0
+RFIL.US,D,20071023,000000,2.4965,2.5527,2.4131,2.5364,68281,0
+RFIL.US,D,20071024,000000,2.5332,2.5332,2.4595,2.4595,9015,0
+RFIL.US,D,20071025,000000,2.4334,2.4897,2.3701,2.4298,22929,0
+RFIL.US,D,20071026,000000,2.4298,2.4464,2.4298,2.4298,10814,0
+RFIL.US,D,20071029,000000,2.4464,2.5232,2.4298,2.4965,16626,0
+RFIL.US,D,20071030,000000,2.443,2.493,2.4298,2.493,15065,0
+RFIL.US,D,20071031,000000,2.4334,2.5166,2.2969,2.5166,41408,0
+RFIL.US,D,20071101,000000,2.493,2.5065,2.4464,2.4464,6609,0
+RFIL.US,D,20071102,000000,2.4298,2.4365,2.33,2.3334,5797,0
+RFIL.US,D,20071105,000000,2.3597,2.4833,2.3465,2.4298,19746,0
+RFIL.US,D,20071106,000000,2.4365,2.4733,2.4298,2.4298,14270,0
+RFIL.US,D,20071107,000000,2.4565,2.4965,2.3501,2.3501,30751,0
+RFIL.US,D,20071108,000000,2.3204,2.3931,2.2205,2.3034,22235,0
+RFIL.US,D,20071109,000000,2.2466,2.33,2.0373,2.33,50728,0
+RFIL.US,D,20071112,000000,2.2832,2.3401,2.2536,2.2536,7960,0
+RFIL.US,D,20071113,000000,2.2103,2.3632,2.2103,2.3632,12092,0
+RFIL.US,D,20071114,000000,2.3666,2.3666,2.2735,2.3465,14720,0
+RFIL.US,D,20071115,000000,2.33,2.33,2.2132,2.2602,7512,0
+RFIL.US,D,20071116,000000,2.2803,2.2969,2.2536,2.2635,7960,0
+RFIL.US,D,20071119,000000,2.2803,2.3167,2.2767,2.2803,6473,0
+RFIL.US,D,20071120,000000,2.2668,2.3167,2.2635,2.2635,7093,0
+RFIL.US,D,20071121,000000,2.2635,2.2803,2.1632,2.2466,10927,0
+RFIL.US,D,20071123,000000,2.2466,2.2767,2.1836,2.2035,6127,0
+RFIL.US,D,20071126,000000,2.2705,2.2705,1.8971,2.0969,43609,0
+RFIL.US,D,20071127,000000,2.1134,2.2635,2.1105,2.2302,13620,0
+RFIL.US,D,20071128,000000,2.1538,2.2602,2.1538,2.1836,13819,0
+RFIL.US,D,20071129,000000,2.15,2.2001,2.1437,2.1935,4810,0
+RFIL.US,D,20071130,000000,2.2832,2.33,2.1802,2.33,11868,0
+RFIL.US,D,20071203,000000,2.1632,2.3866,2.1632,2.2635,4087,0
+RFIL.US,D,20071204,000000,2.2735,2.3534,2.2735,2.3232,18521,0
+RFIL.US,D,20071205,000000,2.2536,2.2635,2.2132,2.2132,10814,0
+RFIL.US,D,20071206,000000,2.1904,2.2338,2.1671,2.2035,15507,0
+RFIL.US,D,20071207,000000,2.2035,2.2035,2.2035,2.2035,1203,0
+RFIL.US,D,20071210,000000,2.2103,2.33,2.2103,2.3133,16522,0
+RFIL.US,D,20071211,000000,2.3899,2.3899,2.2866,2.2901,6418,0
+RFIL.US,D,20071212,000000,2.2866,2.3465,2.2866,2.3133,8715,0
+RFIL.US,D,20071213,000000,2.2866,2.2933,2.2866,2.2933,6309,0
+RFIL.US,D,20071214,000000,2.2901,2.2933,2.1969,2.1969,10005,0
+RFIL.US,D,20071217,000000,2.2302,2.2302,2.1969,2.1969,6609,0
+RFIL.US,D,20071218,000000,2.2001,2.2635,2.1969,2.2635,4810,0
+RFIL.US,D,20071219,000000,2.2169,2.2268,2.2132,2.2132,5444,0
+RFIL.US,D,20071220,000000,2.2132,2.2866,2.1168,2.2338,5411,0
+RFIL.US,D,20071221,000000,2.1134,2.2466,2.1134,2.2071,12438,0
+RFIL.US,D,20071226,000000,2.2602,2.2602,2.1969,2.2602,5706,0
+RFIL.US,D,20071227,000000,2.2169,2.2602,2.1036,2.223,9220,0
+RFIL.US,D,20071228,000000,2.2403,2.2536,2.1134,2.2169,13439,0
+RFIL.US,D,20071231,000000,2.1206,2.2302,2.1036,2.2302,17770,0
+RFIL.US,D,20080102,000000,2.2338,2.2338,2.2169,2.2268,1504,0
+RFIL.US,D,20080103,000000,2.2132,2.2302,2.2132,2.2132,3267,0
+RFIL.US,D,20080104,000000,2.1671,2.1969,2.0969,2.1969,16224,0
+RFIL.US,D,20080107,000000,2.1036,2.2001,2.1036,2.1703,5514,0
+RFIL.US,D,20080108,000000,2.2001,2.2001,2.107,2.1302,4776,0
+RFIL.US,D,20080109,000000,2.1935,2.1935,1.9967,2.0439,16074,0
+RFIL.US,D,20080110,000000,2.1769,2.2071,2.0439,2.1371,10628,0
+RFIL.US,D,20080111,000000,2.2071,2.2071,2.047,2.047,48478,0
+RFIL.US,D,20080114,000000,2.014,2.0302,2.0106,2.014,5108,0
+RFIL.US,D,20080115,000000,1.9538,2.1004,1.9007,2.047,14597,0
+RFIL.US,D,20080117,000000,1.9137,1.9905,1.8841,1.9538,21652,0
+RFIL.US,D,20080118,000000,1.9538,1.9538,1.8841,1.9108,37400,0
+RFIL.US,D,20080122,000000,1.8639,1.994,1.8373,1.8639,9470,0
+RFIL.US,D,20080123,000000,1.8941,1.8941,1.7307,1.7639,49208,0
+RFIL.US,D,20080124,000000,1.7375,1.9043,1.7375,1.8675,14973,0
+RFIL.US,D,20080125,000000,1.9205,1.9706,1.8675,1.9637,12002,0
+RFIL.US,D,20080128,000000,1.9603,1.9603,1.9603,1.9603,1727,0
+RFIL.US,D,20080129,000000,1.8772,1.9573,1.8073,1.8609,18456,0
+RFIL.US,D,20080130,000000,1.8575,1.9706,1.8242,1.854,32230,0
+RFIL.US,D,20080131,000000,1.9408,2.0537,1.7841,1.8639,53788,0
+RFIL.US,D,20080201,000000,1.8675,2.0405,1.8575,2.0238,6314,0
+RFIL.US,D,20080204,000000,2.0272,2.0272,2.0272,2.0272,3297,0
+RFIL.US,D,20080205,000000,1.944,1.9706,1.8805,1.8971,35411,0
+RFIL.US,D,20080206,000000,1.8805,1.9706,1.8575,1.8575,12016,0
+RFIL.US,D,20080207,000000,1.9173,1.9173,1.8639,1.8639,8887,0
+RFIL.US,D,20080208,000000,1.8903,1.9967,1.8575,1.8841,18627,0
+RFIL.US,D,20080211,000000,1.9637,2.0007,1.9469,1.9967,38308,0
+RFIL.US,D,20080212,000000,1.9043,1.994,1.9043,1.9637,22465,0
+RFIL.US,D,20080213,000000,1.994,1.994,1.9469,1.9469,4098,0
+RFIL.US,D,20080214,000000,1.9805,2.0007,1.9805,2.0007,3835,0
+RFIL.US,D,20080215,000000,1.9774,2.0174,1.9774,1.9774,15822,0
+RFIL.US,D,20080219,000000,1.9774,2.014,1.9774,2.014,3305,0
+RFIL.US,D,20080220,000000,1.9805,2.0174,1.9637,2.0106,33118,0
+RFIL.US,D,20080222,000000,1.9637,2.014,1.7307,1.8306,168249,0
+RFIL.US,D,20080225,000000,1.8805,1.8971,1.8474,1.8805,24410,0
+RFIL.US,D,20080226,000000,1.8941,1.9239,1.8772,1.9239,10360,0
+RFIL.US,D,20080227,000000,1.9372,1.9469,1.8008,1.8707,106200,0
+RFIL.US,D,20080228,000000,1.7676,1.8207,1.7676,1.8108,54573,0
+RFIL.US,D,20080229,000000,1.7806,1.8108,1.7774,1.8073,6010,0
+RFIL.US,D,20080303,000000,1.7707,1.8139,1.751,1.7975,17931,0
+RFIL.US,D,20080304,000000,1.7608,1.8506,1.7608,1.8506,4627,0
+RFIL.US,D,20080305,000000,1.8041,1.9507,1.7806,1.9239,32743,0
+RFIL.US,D,20080306,000000,1.8675,1.944,1.8041,1.9173,20267,0
+RFIL.US,D,20080307,000000,1.8341,1.9507,1.8341,1.9108,13198,0
+RFIL.US,D,20080310,000000,1.9272,1.9306,1.751,1.8274,17057,0
+RFIL.US,D,20080311,000000,1.8841,1.9573,1.7806,1.8474,11712,0
+RFIL.US,D,20080312,000000,1.844,1.8841,1.8041,1.8207,17184,0
+RFIL.US,D,20080313,000000,1.8207,1.8341,1.751,1.7774,17696,0
+RFIL.US,D,20080314,000000,1.8772,1.9706,1.8306,1.9673,36641,0
+RFIL.US,D,20080317,000000,1.9603,1.9706,1.7975,1.9408,25317,0
+RFIL.US,D,20080318,000000,1.9706,1.9706,1.8108,1.8871,32859,0
+RFIL.US,D,20080319,000000,1.8675,1.9538,1.8073,1.9073,19277,0
+RFIL.US,D,20080320,000000,1.8409,1.9408,1.8306,1.8639,15622,0
+RFIL.US,D,20080324,000000,1.8506,1.8707,1.8474,1.8639,6139,0
+RFIL.US,D,20080325,000000,1.8506,1.9603,1.8041,1.8841,25417,0
+RFIL.US,D,20080326,000000,1.8108,1.9603,1.8073,1.9469,30417,0
+RFIL.US,D,20080327,000000,1.9673,1.9774,1.8805,1.9637,63145,0
+RFIL.US,D,20080328,000000,1.9372,1.994,1.9372,1.9839,35516,0
+RFIL.US,D,20080331,000000,1.9108,2.0204,1.9108,1.9967,24519,0
+RFIL.US,D,20080401,000000,1.9306,2.0639,1.9306,1.9805,27637,0
+RFIL.US,D,20080403,000000,1.9637,2.007,1.9637,1.9637,9763,0
+RFIL.US,D,20080404,000000,1.9805,2.0439,1.9673,2.0439,2394,0
+RFIL.US,D,20080407,000000,1.994,2.0571,1.9637,2.047,6120,0
+RFIL.US,D,20080408,000000,1.9205,2.0439,1.9173,2.0338,2507,0
+RFIL.US,D,20080409,000000,1.9137,2.0639,1.9007,2.0272,9754,0
+RFIL.US,D,20080410,000000,2.0302,2.0302,1.9137,1.9372,10378,0
+RFIL.US,D,20080411,000000,1.8971,2.0238,1.8971,2.0238,1049,0
+RFIL.US,D,20080414,000000,2.0238,2.0272,1.9108,2.0272,12098,0
+RFIL.US,D,20080415,000000,2.0204,2.0204,1.9469,1.9637,14592,0
+RFIL.US,D,20080416,000000,2.0106,2.0405,1.9967,2.0174,12055,0
+RFIL.US,D,20080417,000000,2.047,2.0603,1.9739,2.047,14993,0
+RFIL.US,D,20080418,000000,2.0639,2.0737,1.9573,2.0639,20557,0
+RFIL.US,D,20080421,000000,2.0639,2.0803,2.0039,2.0039,10587,0
+RFIL.US,D,20080422,000000,2.0204,2.0838,2.0007,2.0302,11684,0
+RFIL.US,D,20080423,000000,2.0537,2.0537,2.0007,2.007,10091,0
+RFIL.US,D,20080424,000000,2.0272,2.0373,2.0272,2.0373,1203,0
+RFIL.US,D,20080425,000000,2.0671,2.0671,2.0007,2.0007,11279,0
+RFIL.US,D,20080428,000000,2.0007,2.0338,2.0007,2.0007,3004,0
+RFIL.US,D,20080429,000000,2.0338,2.0405,2.0302,2.0338,2194,0
+RFIL.US,D,20080430,000000,2.007,2.0803,2.007,2.0803,12330,0
+RFIL.US,D,20080502,000000,2.007,2.0174,2.007,2.0174,1653,0
+RFIL.US,D,20080505,000000,2.007,2.007,2.0039,2.0039,902,0
+RFIL.US,D,20080506,000000,2.007,2.0272,1.9673,1.9673,14720,0
+RFIL.US,D,20080507,000000,1.9173,2.0272,1.8941,1.9967,8521,0
+RFIL.US,D,20080508,000000,1.9573,2.014,1.9573,2.014,12964,0
+RFIL.US,D,20080512,000000,1.9805,2.0302,1.9408,1.9637,7989,0
+RFIL.US,D,20080513,000000,2.0439,2.047,2.0439,2.047,3004,0
+RFIL.US,D,20080514,000000,1.9967,1.9967,1.9637,1.9637,1504,0
+RFIL.US,D,20080516,000000,1.9637,1.9637,1.9637,1.9637,2709,0
+RFIL.US,D,20080519,000000,1.9637,2.0204,1.9637,1.9706,2733,0
+RFIL.US,D,20080520,000000,1.9372,1.9706,1.9239,1.9306,11419,0
+RFIL.US,D,20080521,000000,1.9774,2.0272,1.9573,1.9839,5411,0
+RFIL.US,D,20080522,000000,1.9805,1.9839,1.9805,1.9839,904,0
+RFIL.US,D,20080523,000000,2.0373,2.0373,1.9205,1.9205,8786,0
+RFIL.US,D,20080527,000000,1.9408,1.9774,1.9173,1.9173,6909,0
+RFIL.US,D,20080528,000000,1.9573,1.9573,1.934,1.934,2478,0
+RFIL.US,D,20080529,000000,1.9573,2.0373,1.9372,1.944,20788,0
+RFIL.US,D,20080530,000000,2.0302,2.0639,2.0204,2.0639,16402,0
+RFIL.US,D,20080602,000000,2.1004,2.1004,1.9507,2.0671,4235,0
+RFIL.US,D,20080603,000000,2.0639,2.0671,2.0639,2.0639,9313,0
+RFIL.US,D,20080604,000000,2.0007,2.007,2.0007,2.007,3365,0
+RFIL.US,D,20080605,000000,2.0007,2.0938,2.0007,2.0838,1453,0
+RFIL.US,D,20080606,000000,2.0174,2.0938,2.0174,2.0803,11417,0
+RFIL.US,D,20080609,000000,2.0938,2.1134,2.0803,2.0803,7208,0
+RFIL.US,D,20080610,000000,2.0803,2.1134,2.0803,2.0969,11040,0
+RFIL.US,D,20080611,000000,2.0969,2.1036,2.0338,2.1036,14047,0
+RFIL.US,D,20080612,000000,2.0338,2.1004,2.0338,2.1004,3004,0
+RFIL.US,D,20080613,000000,2.0505,2.8289,2.0505,2.6128,499089,0
+RFIL.US,D,20080616,000000,2.6428,2.6428,2.2132,2.4197,211848,0
+RFIL.US,D,20080617,000000,2.4131,2.5631,2.1969,2.3401,38000,0
+RFIL.US,D,20080618,000000,2.33,2.3965,2.33,2.3931,46607,0
+RFIL.US,D,20080619,000000,2.3899,2.3899,2.33,2.33,10248,0
+RFIL.US,D,20080620,000000,2.3501,2.3931,2.2338,2.3334,27604,0
+RFIL.US,D,20080623,000000,2.2866,2.3931,2.2866,2.3899,20881,0
+RFIL.US,D,20080624,000000,2.3367,2.4635,2.3367,2.4131,25267,0
+RFIL.US,D,20080625,000000,2.4168,2.6629,2.4168,2.4965,30213,0
+RFIL.US,D,20080626,000000,2.4565,2.4965,2.4565,2.493,27507,0
+RFIL.US,D,20080627,000000,2.6398,2.6398,2.4965,2.4996,21628,0
+RFIL.US,D,20080630,000000,2.4996,2.4996,2.4532,2.4897,21282,0
+RFIL.US,D,20080701,000000,2.4532,2.4532,2.3798,2.4032,14306,0
+RFIL.US,D,20080702,000000,2.4464,2.4532,2.2169,2.33,36498,0
+RFIL.US,D,20080703,000000,2.33,2.3334,2.3267,2.3267,9120,0
+RFIL.US,D,20080707,000000,2.33,2.6332,2.2338,2.4797,52369,0
+RFIL.US,D,20080708,000000,2.4231,2.4635,2.4131,2.4635,32714,0
+RFIL.US,D,20080709,000000,2.4897,2.493,2.41,2.493,9396,0
+RFIL.US,D,20080710,000000,2.3632,2.4635,2.3632,2.4635,7510,0
+RFIL.US,D,20080714,000000,2.4699,2.4699,2.4032,2.4265,6010,0
+RFIL.US,D,20080715,000000,2.4663,2.4663,2.3401,2.4032,23171,0
+RFIL.US,D,20080716,000000,2.4365,2.4663,2.3768,2.4168,9615,0
+RFIL.US,D,20080717,000000,2.3834,2.4635,2.3133,2.41,17856,0
+RFIL.US,D,20080718,000000,2.4565,2.4565,2.33,2.4499,14605,0
+RFIL.US,D,20080721,000000,2.4499,2.4635,2.4131,2.4298,10544,0
+RFIL.US,D,20080722,000000,2.4168,2.4197,2.4131,2.4131,5411,0
+RFIL.US,D,20080723,000000,2.4231,2.443,2.4231,2.4231,1504,0
+RFIL.US,D,20080724,000000,2.4131,2.4131,2.4131,2.4131,1203,0
+RFIL.US,D,20080725,000000,2.4532,2.4532,2.4131,2.4399,14228,0
+RFIL.US,D,20080728,000000,2.4464,2.4464,2.443,2.443,689,0
+RFIL.US,D,20080729,000000,2.4298,2.4464,2.3069,2.3999,17595,0
+RFIL.US,D,20080730,000000,2.4464,2.4464,2.3367,2.4464,8502,0
+RFIL.US,D,20080731,000000,2.4131,2.4131,2.3701,2.4131,14375,0
+RFIL.US,D,20080801,000000,2.3798,2.4532,2.3232,2.3999,8108,0
+RFIL.US,D,20080805,000000,2.4298,2.4565,2.4131,2.4565,10357,0
+RFIL.US,D,20080806,000000,2.4595,2.4635,2.3597,2.4265,41758,0
+RFIL.US,D,20080807,000000,2.4699,2.4699,2.3735,2.4032,5706,0
+RFIL.US,D,20080808,000000,2.4663,2.5631,2.3965,2.3965,32881,0
+RFIL.US,D,20080811,000000,2.4965,2.4965,2.4265,2.4635,2255,0
+RFIL.US,D,20080812,000000,2.4464,2.6629,2.4464,2.5029,82096,0
+RFIL.US,D,20080813,000000,2.5465,2.5562,2.5128,2.5196,13026,0
+RFIL.US,D,20080814,000000,2.5029,2.6296,2.4464,2.5364,15997,0
+RFIL.US,D,20080815,000000,2.5795,2.6526,2.5663,2.5761,5302,0
+RFIL.US,D,20080818,000000,2.6229,2.6362,2.5831,2.5965,9464,0
+RFIL.US,D,20080819,000000,2.6263,2.6629,2.6164,2.6296,58852,0
+RFIL.US,D,20080820,000000,2.6296,2.6629,2.6296,2.6462,22444,0
+RFIL.US,D,20080821,000000,2.6562,2.6763,2.5831,2.6763,40608,0
+RFIL.US,D,20080822,000000,2.6629,2.6796,2.6229,2.6562,16915,0
+RFIL.US,D,20080825,000000,2.6562,2.6562,2.6332,2.6526,21023,0
+RFIL.US,D,20080826,000000,2.6164,2.6629,2.4996,2.4996,49578,0
+RFIL.US,D,20080827,000000,2.5196,2.5895,2.4965,2.5332,9615,0
+RFIL.US,D,20080828,000000,2.5597,2.673,2.4996,2.6629,45200,0
+RFIL.US,D,20080829,000000,2.5332,2.9291,2.5065,2.8694,169684,0
+RFIL.US,D,20080902,000000,2.9091,2.9892,2.7428,2.7428,59096,0
+RFIL.US,D,20080903,000000,2.786,2.9127,2.6662,2.7158,24772,0
+RFIL.US,D,20080904,000000,2.7092,2.779,2.5527,2.5527,33292,0
+RFIL.US,D,20080905,000000,2.673,2.7263,2.5527,2.6398,15021,0
+RFIL.US,D,20080908,000000,2.4996,2.6796,2.4499,2.5795,45446,0
+RFIL.US,D,20080909,000000,2.6332,2.6332,2.5166,2.5699,16704,0
+RFIL.US,D,20080910,000000,2.4996,2.5029,2.4231,2.4231,35104,0
+RFIL.US,D,20080911,000000,2.4131,2.4131,1.6744,2.007,187757,0
+RFIL.US,D,20080912,000000,1.9205,2.0007,1.8772,1.8772,66362,0
+RFIL.US,D,20080915,000000,1.8341,1.8805,1.6944,1.6944,59975,0
+RFIL.US,D,20080916,000000,1.7411,1.9673,1.7411,1.7707,11262,0
+RFIL.US,D,20080917,000000,1.8474,1.934,1.7707,1.7707,24075,0
+RFIL.US,D,20080918,000000,1.7707,1.7774,1.6906,1.7639,41251,0
+RFIL.US,D,20080919,000000,1.7639,1.8306,1.6808,1.7975,57561,0
+RFIL.US,D,20080922,000000,1.8242,1.8639,1.8242,1.8409,47048,0
+RFIL.US,D,20080923,000000,1.8474,1.9869,1.8474,1.9869,33827,0
+RFIL.US,D,20080924,000000,1.944,1.944,1.9306,1.934,19627,0
+RFIL.US,D,20080925,000000,1.9774,2.1036,1.9739,1.9967,24028,0
+RFIL.US,D,20080926,000000,2.0302,2.0338,1.9507,1.9673,28539,0
+RFIL.US,D,20080929,000000,2.0302,2.0302,1.9673,1.9967,16045,0
+RFIL.US,D,20080930,000000,1.8274,1.9306,1.6974,1.8274,55968,0
+RFIL.US,D,20081001,000000,1.7841,1.8841,1.7375,1.8139,38315,0
+RFIL.US,D,20081002,000000,1.7175,1.8971,1.7175,1.8805,22712,0
+RFIL.US,D,20081003,000000,1.9043,1.944,1.7175,1.8772,30584,0
+RFIL.US,D,20081006,000000,1.8108,1.8108,1.6808,1.7109,52799,0
+RFIL.US,D,20081007,000000,1.8041,1.8041,1.6643,1.6643,59191,0
+RFIL.US,D,20081008,000000,1.5179,1.6643,1.5179,1.5778,58565,0
+RFIL.US,D,20081009,000000,1.6342,1.661,0.8853,1.0654,85618,0
+RFIL.US,D,20081010,000000,1.115,1.6045,1.115,1.5412,129179,0
+RFIL.US,D,20081013,000000,1.5112,1.6777,1.5112,1.6542,20563,0
+RFIL.US,D,20081014,000000,1.6313,1.6808,1.5646,1.5646,27960,0
+RFIL.US,D,20081015,000000,1.6509,1.6808,1.5979,1.6643,30771,0
+RFIL.US,D,20081016,000000,1.6011,1.6944,1.6011,1.6643,7645,0
+RFIL.US,D,20081017,000000,1.5979,1.8073,1.5979,1.8073,9763,0
+RFIL.US,D,20081020,000000,1.8041,1.8041,1.6342,1.6342,38067,0
+RFIL.US,D,20081021,000000,1.7078,1.7109,1.5944,1.6709,25567,0
+RFIL.US,D,20081022,000000,1.6744,1.6744,1.6011,1.6011,13998,0
+RFIL.US,D,20081023,000000,1.5809,1.7639,1.5809,1.7639,14634,0
+RFIL.US,D,20081024,000000,1.661,1.6643,1.5979,1.5979,10250,0
+RFIL.US,D,20081027,000000,1.661,1.7806,1.6045,1.6045,15555,0
+RFIL.US,D,20081028,000000,1.6313,1.6313,1.5809,1.5809,15622,0
+RFIL.US,D,20081029,000000,1.5979,1.5979,1.5979,1.5979,2255,0
+RFIL.US,D,20081030,000000,1.4315,1.558,1.4315,1.558,1261,0
+RFIL.US,D,20081031,000000,1.5011,1.5011,1.4413,1.4977,15325,0
+RFIL.US,D,20081103,000000,1.4379,1.4946,1.4146,1.488,6083,0
+RFIL.US,D,20081104,000000,1.4846,1.8207,1.4846,1.7375,36532,0
+RFIL.US,D,20081105,000000,1.7639,1.8409,1.7639,1.7639,26873,0
+RFIL.US,D,20081106,000000,1.7475,1.7942,1.7109,1.7109,17980,0
+RFIL.US,D,20081107,000000,1.7277,1.7806,1.6974,1.7441,14182,0
+RFIL.US,D,20081110,000000,1.7441,1.7806,1.7441,1.7475,13926,0
+RFIL.US,D,20081111,000000,1.6974,1.7639,1.481,1.5376,22722,0
+RFIL.US,D,20081112,000000,1.4012,1.5477,1.4012,1.5477,18203,0
+RFIL.US,D,20081113,000000,1.4547,1.4646,1.4047,1.4646,32249,0
+RFIL.US,D,20081114,000000,1.4679,1.4679,1.4345,1.4646,17726,0
+RFIL.US,D,20081117,000000,1.5412,1.5477,1.5412,1.5477,14421,0
+RFIL.US,D,20081118,000000,1.5412,1.5412,1.3983,1.448,20055,0
+RFIL.US,D,20081119,000000,1.448,1.448,1.3983,1.4447,15500,0
+RFIL.US,D,20081120,000000,1.3983,1.4977,1.3415,1.358,31026,0
+RFIL.US,D,20081121,000000,1.3317,1.4977,1.2846,1.2947,47994,0
+RFIL.US,D,20081124,000000,1.3812,1.3843,1.2947,1.3746,10462,0
+RFIL.US,D,20081125,000000,1.4413,1.448,1.2481,1.3116,70669,0
+RFIL.US,D,20081126,000000,1.2816,1.2816,1.2816,1.2816,301,0
+RFIL.US,D,20081128,000000,1.3215,1.4846,1.3215,1.4846,2103,0
+RFIL.US,D,20081201,000000,1.4179,1.4714,1.3017,1.3679,23915,0
+RFIL.US,D,20081202,000000,1.448,1.481,1.2913,1.3247,66176,0
+RFIL.US,D,20081203,000000,1.3317,1.5311,1.2579,1.5311,75235,0
+RFIL.US,D,20081204,000000,1.5311,1.7175,1.2683,1.4646,103422,0
+RFIL.US,D,20081205,000000,1.5311,1.5311,1.4613,1.488,24145,0
+RFIL.US,D,20081208,000000,1.4576,1.6313,1.4576,1.5247,73706,0
+RFIL.US,D,20081209,000000,1.4082,1.5444,1.4082,1.4646,14680,0
+RFIL.US,D,20081210,000000,1.5979,1.7307,1.5979,1.7307,16811,0
+RFIL.US,D,20081211,000000,1.7109,1.7307,1.4846,1.5678,13931,0
+RFIL.US,D,20081212,000000,1.4012,2.0338,1.4012,2.0338,72054,0
+RFIL.US,D,20081215,000000,2.0671,2.2969,1.7078,1.8008,144449,0
+RFIL.US,D,20081216,000000,1.9073,1.9272,1.6744,1.8306,56137,0
+RFIL.US,D,20081217,000000,1.7441,1.7441,1.5048,1.5279,18165,0
+RFIL.US,D,20081218,000000,1.5809,1.9573,1.5279,1.6709,49342,0
+RFIL.US,D,20081219,000000,1.6313,1.9205,1.6313,1.6679,29053,0
+RFIL.US,D,20081222,000000,1.6744,1.7339,1.5944,1.5944,34790,0
+RFIL.US,D,20081223,000000,1.6176,1.9173,1.6011,1.9173,29454,0
+RFIL.US,D,20081224,000000,1.8341,1.8341,1.6045,1.6643,15021,0
+RFIL.US,D,20081226,000000,1.9372,1.9372,1.6342,1.6974,28035,0
+RFIL.US,D,20081229,000000,1.8073,1.8073,1.5909,1.661,28160,0
+RFIL.US,D,20081230,000000,1.6643,1.6679,1.6643,1.6679,3024,0
+RFIL.US,D,20081231,000000,1.6643,1.6679,1.5809,1.611,18327,0
+RFIL.US,D,20090102,000000,1.5878,1.6011,1.5612,1.5979,19443,0
+RFIL.US,D,20090105,000000,1.6442,1.6906,1.5842,1.6643,19372,0
+RFIL.US,D,20090106,000000,1.7942,1.7942,1.5979,1.6342,16847,0
+RFIL.US,D,20090107,000000,1.5979,1.6442,1.5979,1.6442,2399,0
+RFIL.US,D,20090108,000000,1.6011,1.6475,1.4977,1.6045,19192,0
+RFIL.US,D,20090109,000000,1.6211,1.6211,1.5944,1.5944,1806,0
+RFIL.US,D,20090112,000000,1.5646,1.6808,1.4512,1.481,38188,0
+RFIL.US,D,20090113,000000,1.5048,1.611,1.4912,1.6045,8488,0
+RFIL.US,D,20090114,000000,1.4946,1.6542,1.4946,1.5112,10814,0
+RFIL.US,D,20090115,000000,1.5678,1.6944,1.3479,1.3479,39422,0
+RFIL.US,D,20090116,000000,1.4745,1.4745,1.255,1.2715,21791,0
+RFIL.US,D,20090120,000000,1.3516,1.3948,1.1652,1.1652,52067,0
+RFIL.US,D,20090121,000000,1.2481,1.2885,1.205,1.2182,40151,0
+RFIL.US,D,20090122,000000,1.2316,1.3179,1.175,1.3179,11239,0
+RFIL.US,D,20090123,000000,1.2913,1.2913,1.2481,1.2481,12151,0
+RFIL.US,D,20090126,000000,1.2481,1.2481,1.1652,1.1816,25779,0
+RFIL.US,D,20090127,000000,1.1985,1.1985,1.1548,1.1985,46663,0
+RFIL.US,D,20090128,000000,1.1949,1.2316,1.1717,1.2316,6010,0
+RFIL.US,D,20090129,000000,1.2816,1.3648,1.2816,1.3516,76719,0
+RFIL.US,D,20090130,000000,1.3648,1.3913,1.3317,1.3913,6609,0
+RFIL.US,D,20090202,000000,1.3614,1.3648,1.3614,1.3648,1895,0
+RFIL.US,D,20090203,000000,1.3812,1.4082,1.3317,1.3679,34548,0
+RFIL.US,D,20090204,000000,1.3716,1.4012,1.3716,1.4012,6010,0
+RFIL.US,D,20090205,000000,1.3648,1.3648,1.3648,1.3648,1504,0
+RFIL.US,D,20090206,000000,1.3648,1.3948,1.3648,1.3948,19087,0
+RFIL.US,D,20090209,000000,1.3648,1.3812,1.3648,1.3812,5072,0
+RFIL.US,D,20090210,000000,1.3648,1.3648,1.3317,1.3479,12932,0
+RFIL.US,D,20090211,000000,1.3781,1.3781,1.3479,1.3479,7813,0
+RFIL.US,D,20090212,000000,1.3648,1.3812,1.3516,1.3781,15325,0
+RFIL.US,D,20090213,000000,1.3812,1.3812,1.3317,1.3317,24387,0
+RFIL.US,D,20090217,000000,1.3317,1.4082,1.3317,1.3614,25732,0
+RFIL.US,D,20090218,000000,1.3716,1.3983,1.3648,1.3648,11712,0
+RFIL.US,D,20090219,000000,1.3983,1.3983,1.3614,1.3679,13010,0
+RFIL.US,D,20090220,000000,1.4082,1.4082,1.358,1.3812,8852,0
+RFIL.US,D,20090223,000000,1.4047,1.478,1.3679,1.3679,15989,0
+RFIL.US,D,20090224,000000,1.4646,1.4646,1.3746,1.3983,11117,0
+RFIL.US,D,20090225,000000,1.358,1.4646,1.358,1.3913,11498,0
+RFIL.US,D,20090226,000000,1.3347,1.3983,1.3317,1.3983,10197,0
+RFIL.US,D,20090227,000000,1.3549,1.3983,1.2981,1.3983,85389,0
+RFIL.US,D,20090302,000000,1.3549,1.3549,1.2348,1.2348,19306,0
+RFIL.US,D,20090303,000000,1.2481,1.3317,1.2348,1.2413,11405,0
+RFIL.US,D,20090304,000000,1.3479,1.3479,1.2413,1.2885,11566,0
+RFIL.US,D,20090305,000000,1.2816,1.2816,1.1915,1.2453,25421,0
+RFIL.US,D,20090306,000000,1.2316,1.255,1.1884,1.255,9949,0
+RFIL.US,D,20090309,000000,1.2515,1.3247,1.2515,1.255,27118,0
+RFIL.US,D,20090310,000000,1.3247,1.328,1.3247,1.3247,4056,0
+RFIL.US,D,20090311,000000,1.328,1.328,1.328,1.328,1504,0
+RFIL.US,D,20090312,000000,1.3812,1.3812,1.1915,1.3317,14592,0
+RFIL.US,D,20090313,000000,1.3317,1.3479,1.3317,1.3479,902,0
+RFIL.US,D,20090317,000000,1.2515,1.2515,0.9389,1.1353,152707,0
+RFIL.US,D,20090318,000000,1.1284,1.1284,0.999,1.0654,100062,0
+RFIL.US,D,20090319,000000,1.0485,1.0485,0.9687,1.0154,63467,0
+RFIL.US,D,20090320,000000,0.999,1.1217,0.999,1.085,40200,0
+RFIL.US,D,20090323,000000,1.0453,1.1051,0.9849,1.1051,13743,0
+RFIL.US,D,20090324,000000,1.0052,1.085,0.9849,0.9918,42894,0
+RFIL.US,D,20090325,000000,1.0718,1.0718,0.9687,1.0283,71206,0
+RFIL.US,D,20090326,000000,1.032,1.0683,0.9618,1.0683,43967,0
+RFIL.US,D,20090327,000000,0.999,1.062,0.999,1.0517,12360,0
+RFIL.US,D,20090330,000000,1.0154,1.0485,0.9849,1.0485,39709,0
+RFIL.US,D,20090331,000000,1.0283,1.062,0.9849,0.999,17885,0
+RFIL.US,D,20090401,000000,1.032,1.1019,1.032,1.1019,8768,0
+RFIL.US,D,20090402,000000,1.0986,1.0986,0.999,1.032,57662,0
+RFIL.US,D,20090403,000000,1.0485,1.0517,0.9849,1.0052,54230,0
+RFIL.US,D,20090406,000000,0.999,1.032,0.9486,0.9486,133131,0
+RFIL.US,D,20090407,000000,0.9786,1.0949,0.9786,1.0485,17299,0
+RFIL.US,D,20090408,000000,1.0485,1.0485,1.0018,1.0085,21027,0
+RFIL.US,D,20090409,000000,1.0052,1.062,0.999,1.062,35020,0
+RFIL.US,D,20090413,000000,1.0751,1.0751,0.999,1.0085,51263,0
+RFIL.US,D,20090414,000000,1.0085,1.0751,1.0085,1.0485,37991,0
+RFIL.US,D,20090415,000000,1.0485,1.0751,1.0283,1.0485,24225,0
+RFIL.US,D,20090416,000000,1.0654,1.0818,1.0654,1.0654,10643,0
+RFIL.US,D,20090417,000000,1.085,1.085,1.0154,1.085,27355,0
+RFIL.US,D,20090420,000000,1.0751,1.0818,1.0683,1.0683,8034,0
+RFIL.US,D,20090421,000000,1.062,1.1181,1.062,1.115,65792,0
+RFIL.US,D,20090422,000000,1.115,1.115,1.0986,1.115,20310,0
+RFIL.US,D,20090423,000000,1.0986,1.1019,1.0986,1.0986,18145,0
+RFIL.US,D,20090424,000000,1.0986,1.1515,1.0919,1.1515,29920,0
+RFIL.US,D,20090427,000000,1.1515,1.1515,1.0818,1.1451,2103,0
+RFIL.US,D,20090428,000000,1.0784,1.0886,1.0784,1.0886,5486,0
+RFIL.US,D,20090429,000000,1.1415,1.1415,1.1415,1.1415,301,0
+RFIL.US,D,20090430,000000,1.1451,1.1451,1.1019,1.1252,13140,0
+RFIL.US,D,20090501,000000,1.1985,1.1985,1.0986,1.132,28716,0
+RFIL.US,D,20090504,000000,1.115,1.1451,1.115,1.132,23935,0
+RFIL.US,D,20090505,000000,1.132,1.1816,1.132,1.1816,10036,0
+RFIL.US,D,20090506,000000,1.1884,1.2316,1.1884,1.2316,40921,0
+RFIL.US,D,20090507,000000,1.2453,1.2453,1.1985,1.1985,8623,0
+RFIL.US,D,20090508,000000,1.1985,1.2249,1.1782,1.1816,16260,0
+RFIL.US,D,20090511,000000,1.205,1.2249,1.1884,1.215,13974,0
+RFIL.US,D,20090512,000000,1.215,1.215,1.1683,1.1683,4747,0
+RFIL.US,D,20090513,000000,1.205,1.205,1.1683,1.1816,30559,0
+RFIL.US,D,20090514,000000,1.205,1.205,1.205,1.205,468,0
+RFIL.US,D,20090515,000000,1.215,1.228,1.1816,1.1816,18227,0
+RFIL.US,D,20090518,000000,1.1717,1.2453,1.1717,1.1884,19992,0
+RFIL.US,D,20090519,000000,1.2316,1.2649,1.1816,1.1816,19827,0
+RFIL.US,D,20090520,000000,1.215,1.2649,1.1816,1.2649,12319,0
+RFIL.US,D,20090521,000000,1.1847,1.255,1.1847,1.1949,10676,0
+RFIL.US,D,20090522,000000,1.2816,1.2816,1.1985,1.1985,14006,0
+RFIL.US,D,20090526,000000,1.2649,1.2649,1.1985,1.255,3752,0
+RFIL.US,D,20090527,000000,1.2649,1.2649,1.2649,1.2649,2399,0
+RFIL.US,D,20090528,000000,1.2316,1.2683,1.132,1.2683,10294,0
+RFIL.US,D,20090529,000000,1.2913,1.2913,1.1847,1.1847,21510,0
+RFIL.US,D,20090601,000000,1.2481,1.2481,1.2481,1.2481,3116,0
+RFIL.US,D,20090602,000000,1.2782,1.2816,1.2182,1.2816,14399,0
+RFIL.US,D,20090603,000000,1.2683,1.2981,1.2683,1.2683,23578,0
+RFIL.US,D,20090604,000000,1.2715,1.328,1.2683,1.328,11405,0
+RFIL.US,D,20090605,000000,1.3179,1.3179,1.275,1.3147,6329,0
+RFIL.US,D,20090608,000000,1.328,1.3317,1.2715,1.3317,12797,0
+RFIL.US,D,20090609,000000,1.2715,1.3648,1.2715,1.3648,33577,0
+RFIL.US,D,20090610,000000,1.3648,1.3679,1.3317,1.3648,22700,0
+RFIL.US,D,20090611,000000,1.3648,1.4082,1.3017,1.4082,41931,0
+RFIL.US,D,20090612,000000,1.3317,1.3614,1.2715,1.328,18480,0
+RFIL.US,D,20090615,000000,1.3317,1.3317,1.3317,1.3317,5949,0
+RFIL.US,D,20090616,000000,1.3317,1.3948,1.3317,1.3948,19345,0
+RFIL.US,D,20090617,000000,1.2083,1.3983,1.205,1.3679,37158,0
+RFIL.US,D,20090618,000000,1.3913,1.3948,1.2846,1.2846,11700,0
+RFIL.US,D,20090622,000000,1.3317,1.3317,1.2649,1.2649,12231,0
+RFIL.US,D,20090623,000000,1.3317,1.3317,1.3317,1.3317,3004,0
+RFIL.US,D,20090625,000000,1.3317,1.3317,1.2649,1.2715,8715,0
+RFIL.US,D,20090626,000000,1.3317,1.3317,1.2846,1.2846,12319,0
+RFIL.US,D,20090629,000000,1.2649,1.3317,1.2649,1.3317,7064,0
+RFIL.US,D,20090630,000000,1.3147,1.3317,1.3147,1.3147,20310,0
+RFIL.US,D,20090701,000000,1.3812,1.3812,1.3317,1.3648,25480,0
+RFIL.US,D,20090706,000000,1.3716,1.3716,1.3317,1.3317,8108,0
+RFIL.US,D,20090707,000000,1.3317,1.3347,1.3317,1.3317,20855,0
+RFIL.US,D,20090708,000000,1.3317,1.3317,1.2649,1.2683,5229,0
+RFIL.US,D,20090709,000000,1.2846,1.3215,1.2816,1.3215,1203,0
+RFIL.US,D,20090710,000000,1.3648,1.3648,1.2649,1.2649,13015,0
+RFIL.US,D,20090713,000000,1.2649,1.3317,1.2649,1.3317,1427,0
+RFIL.US,D,20090714,000000,1.3317,1.3317,1.2782,1.2782,7660,0
+RFIL.US,D,20090715,000000,1.3347,1.3347,1.3017,1.3317,8231,0
+RFIL.US,D,20090716,000000,1.3047,1.3347,1.3047,1.3317,48182,0
+RFIL.US,D,20090717,000000,1.3317,1.3415,1.3317,1.3317,7813,0
+RFIL.US,D,20090720,000000,1.3147,1.3147,1.2782,1.2913,19915,0
+RFIL.US,D,20090721,000000,1.3017,1.3317,1.3017,1.3317,606,0
+RFIL.US,D,20090722,000000,1.3479,1.3948,1.3479,1.3948,8992,0
+RFIL.US,D,20090723,000000,1.4012,1.4116,1.3648,1.4012,9154,0
+RFIL.US,D,20090724,000000,1.3746,1.4379,1.3746,1.4379,2763,0
+RFIL.US,D,20090727,000000,1.4946,1.4946,1.4447,1.4646,2103,0
+RFIL.US,D,20090728,000000,1.4646,1.4646,1.4315,1.4315,17126,0
+RFIL.US,D,20090729,000000,1.4315,1.4613,1.4179,1.4245,16224,0
+RFIL.US,D,20090730,000000,1.4245,1.4245,1.4245,1.4245,0,0
+RFIL.US,D,20090731,000000,1.5444,1.5477,1.4646,1.4977,11206,0
+RFIL.US,D,20090803,000000,1.4745,1.5311,1.4745,1.5311,7412,0
+RFIL.US,D,20090804,000000,1.4846,1.5179,1.478,1.488,13324,0
+RFIL.US,D,20090805,000000,1.5011,1.6278,1.478,1.6278,3716,0
+RFIL.US,D,20090806,000000,1.6313,1.6313,1.5247,1.5944,10935,0
+RFIL.US,D,20090807,000000,1.6542,1.6542,1.6045,1.6045,8852,0
+RFIL.US,D,20090810,000000,1.5546,1.5546,1.5546,1.5546,606,0
+RFIL.US,D,20090811,000000,1.558,1.5979,1.478,1.5979,22491,0
+RFIL.US,D,20090812,000000,1.478,1.478,1.478,1.478,0,0
+RFIL.US,D,20090813,000000,1.5778,1.5778,1.5342,1.5342,3004,0
+RFIL.US,D,20090814,000000,1.5179,1.5213,1.5077,1.5179,17796,0
+RFIL.US,D,20090817,000000,1.5077,1.5077,1.4315,1.4413,13007,0
+RFIL.US,D,20090819,000000,1.481,1.481,1.481,1.481,301,0
+RFIL.US,D,20090820,000000,1.5144,1.5144,1.4413,1.4413,4058,0
+RFIL.US,D,20090821,000000,1.4345,1.4646,1.3812,1.4012,28002,0
+RFIL.US,D,20090824,000000,1.3843,1.4714,1.3843,1.3983,8667,0
+RFIL.US,D,20090825,000000,1.3948,1.4315,1.3948,1.4315,8715,0
+RFIL.US,D,20090826,000000,1.481,1.481,1.481,1.481,6361,0
+RFIL.US,D,20090827,000000,1.4946,1.4946,1.4116,1.4146,9721,0
+RFIL.US,D,20090828,000000,1.132,1.4245,1.132,1.3983,10220,0
+RFIL.US,D,20090831,000000,1.3843,1.3843,1.3648,1.3648,3308,0
+RFIL.US,D,20090901,000000,1.3679,1.3679,1.3648,1.3648,1964,0
+RFIL.US,D,20090902,000000,1.3648,1.3648,1.3347,1.3347,9163,0
+RFIL.US,D,20090903,000000,1.3415,1.4278,1.3347,1.3415,7813,0
+RFIL.US,D,20090904,000000,1.3347,1.3983,1.3347,1.3983,12918,0
+RFIL.US,D,20090908,000000,1.3983,1.3983,1.3347,1.3347,3305,0
+RFIL.US,D,20090909,000000,1.3415,1.4278,1.3415,1.3479,15081,0
+RFIL.US,D,20090910,000000,1.3746,1.3746,1.3479,1.358,2578,0
+RFIL.US,D,20090911,000000,1.3614,1.3913,1.3317,1.3913,21240,0
+RFIL.US,D,20090914,000000,1.3347,1.3983,1.3247,1.3317,31499,0
+RFIL.US,D,20090915,000000,1.3317,1.358,1.3147,1.3147,20327,0
+RFIL.US,D,20090916,000000,1.3179,1.3317,1.3147,1.3179,25844,0
+RFIL.US,D,20090917,000000,1.3179,1.3549,1.3147,1.3549,6602,0
+RFIL.US,D,20090918,000000,1.3549,1.3549,1.3147,1.3147,52905,0
+RFIL.US,D,20090921,000000,1.3549,1.3679,1.3549,1.3549,6609,0
+RFIL.US,D,20090922,000000,1.358,1.3913,1.3317,1.3746,18492,0
+RFIL.US,D,20090923,000000,1.3447,1.3648,1.3147,1.3147,39002,0
+RFIL.US,D,20090924,000000,1.3317,1.3317,1.2816,1.3116,13690,0
+RFIL.US,D,20090925,000000,1.3247,1.3843,1.3247,1.3317,17381,0
+RFIL.US,D,20090928,000000,1.3247,1.3247,1.3247,1.3247,1203,0
+RFIL.US,D,20090929,000000,1.328,1.3549,1.328,1.3516,9615,0
+RFIL.US,D,20091001,000000,1.3317,1.3317,1.3247,1.3247,2772,0
+RFIL.US,D,20091002,000000,1.3147,1.3317,1.3147,1.3147,41927,0
+RFIL.US,D,20091005,000000,1.3347,1.3347,1.3347,1.3347,1504,0
+RFIL.US,D,20091006,000000,1.3047,1.3317,1.2913,1.2981,26616,0
+RFIL.US,D,20091007,000000,1.2913,1.3082,1.2913,1.2913,6897,0
+RFIL.US,D,20091008,000000,1.2913,1.3317,1.2913,1.2913,15704,0
+RFIL.US,D,20091009,000000,1.328,1.328,1.328,1.328,1504,0
+RFIL.US,D,20091012,000000,1.2913,1.2913,1.2885,1.2885,902,0
+RFIL.US,D,20091013,000000,1.2913,1.2981,1.2913,1.2981,4599,0
+RFIL.US,D,20091014,000000,1.3147,1.3147,1.2981,1.2981,4989,0
+RFIL.US,D,20091015,000000,1.3147,1.3179,1.2981,1.3116,15428,0
+RFIL.US,D,20091016,000000,1.3317,1.3317,1.3147,1.3147,2178,0
+RFIL.US,D,20091019,000000,1.3147,1.3614,1.3147,1.3479,14654,0
+RFIL.US,D,20091020,000000,1.3516,1.3516,1.3347,1.3347,1637,0
+RFIL.US,D,20091021,000000,1.3781,1.4413,1.3415,1.4146,6886,0
+RFIL.US,D,20091022,000000,1.3383,1.3383,1.3317,1.3317,9535,0
+RFIL.US,D,20091023,000000,1.3383,1.3383,1.3383,1.3383,1806,0
+RFIL.US,D,20091026,000000,1.3317,1.3317,1.3317,1.3317,1203,0
+RFIL.US,D,20091027,000000,1.4613,1.4613,1.3147,1.328,23584,0
+RFIL.US,D,20091028,000000,1.4012,1.4012,1.3179,1.3347,11437,0
+RFIL.US,D,20091029,000000,1.4146,1.4146,1.4146,1.4146,301,0
+RFIL.US,D,20091030,000000,1.3479,1.3479,1.3479,1.3479,6010,0
+RFIL.US,D,20091102,000000,1.3415,1.3415,1.3215,1.3415,9313,0
+RFIL.US,D,20091103,000000,1.3479,1.3479,1.3479,1.3479,301,0
+RFIL.US,D,20091105,000000,1.3415,1.3415,1.3415,1.3415,301,0
+RFIL.US,D,20091106,000000,1.3479,1.358,1.3147,1.358,11117,0
+RFIL.US,D,20091109,000000,1.3516,1.3516,1.3415,1.3479,15021,0
+RFIL.US,D,20091110,000000,1.3415,1.3549,1.3415,1.3447,2103,0
+RFIL.US,D,20091112,000000,1.3479,1.3479,1.3479,1.3479,606,0
+RFIL.US,D,20091113,000000,1.3383,1.3913,1.3383,1.3648,13905,0
+RFIL.US,D,20091116,000000,1.3648,1.4082,1.3648,1.3913,9854,0
+RFIL.US,D,20091117,000000,1.3648,1.3648,1.358,1.358,13401,0
+RFIL.US,D,20091118,000000,1.3913,1.3913,1.3843,1.3843,4740,0
+RFIL.US,D,20091119,000000,1.3549,1.3882,1.3516,1.3882,13812,0
+RFIL.US,D,20091120,000000,1.3812,1.3812,1.3415,1.3716,3902,0
+RFIL.US,D,20091123,000000,1.358,1.3679,1.358,1.3679,2590,0
+RFIL.US,D,20091124,000000,1.3679,1.3679,1.3648,1.3648,7157,0
+RFIL.US,D,20091125,000000,1.3648,1.3882,1.3648,1.3812,5610,0
+RFIL.US,D,20091127,000000,1.3882,1.4278,1.3882,1.4278,3530,0
+RFIL.US,D,20091130,000000,1.3648,1.4245,1.3648,1.4245,2600,0
+RFIL.US,D,20091201,000000,1.4245,1.4646,1.4245,1.4646,2703,0
+RFIL.US,D,20091202,000000,1.4646,1.4646,1.4447,1.4646,19527,0
+RFIL.US,D,20091204,000000,1.4345,1.4613,1.4345,1.4613,1440,0
+RFIL.US,D,20091207,000000,1.4613,1.4646,1.4613,1.4646,3004,0
+RFIL.US,D,20091210,000000,1.448,1.448,1.4245,1.4245,1743,0
+RFIL.US,D,20091211,000000,1.3983,1.4116,1.3948,1.4012,4058,0
+RFIL.US,D,20091214,000000,1.4082,1.4946,1.4082,1.4547,11310,0
+RFIL.US,D,20091215,000000,1.4146,1.6475,1.4146,1.4646,30820,0
+RFIL.US,D,20091216,000000,1.4977,1.6643,1.448,1.5979,17657,0
+RFIL.US,D,20091217,000000,1.5778,1.5778,1.5778,1.5778,1203,0
+RFIL.US,D,20091218,000000,1.4977,1.5144,1.4345,1.4714,4507,0
+RFIL.US,D,20091221,000000,1.4413,1.4714,1.4379,1.4714,27521,0
+RFIL.US,D,20091222,000000,1.481,1.481,1.4547,1.4646,7438,0
+RFIL.US,D,20091223,000000,1.4977,1.4977,1.4547,1.4613,6309,0
+RFIL.US,D,20091224,000000,1.5112,1.5112,1.5112,1.5112,902,0
+RFIL.US,D,20091228,000000,1.5646,1.5646,1.4512,1.4512,12512,0
+RFIL.US,D,20091229,000000,1.5342,1.5342,1.4646,1.481,15085,0
+RFIL.US,D,20091230,000000,1.4912,1.4977,1.4714,1.4977,13819,0
+RFIL.US,D,20091231,000000,1.478,1.4977,1.478,1.4977,4332,0
+RFIL.US,D,20100104,000000,1.478,1.478,1.4714,1.4714,7512,0
+RFIL.US,D,20100105,000000,1.4714,1.4714,1.4714,1.4714,3004,0
+RFIL.US,D,20100106,000000,1.4714,1.4714,1.4714,1.4714,606,0
+RFIL.US,D,20100107,000000,1.478,1.5144,1.478,1.478,6010,0
+RFIL.US,D,20100108,000000,1.4946,1.4977,1.4846,1.4977,4076,0
+RFIL.US,D,20100111,000000,1.5144,1.5477,1.5144,1.5477,15318,0
+RFIL.US,D,20100112,000000,1.5646,1.5646,1.5311,1.5311,3607,0
+RFIL.US,D,20100113,000000,1.5376,1.5376,1.5376,1.5376,606,0
+RFIL.US,D,20100119,000000,1.5342,1.5376,1.5342,1.5342,2399,0
+RFIL.US,D,20100121,000000,1.4946,1.4946,1.4946,1.4946,606,0
+RFIL.US,D,20100122,000000,1.5311,1.5311,1.5048,1.5311,2019,0
+RFIL.US,D,20100125,000000,1.5311,1.5311,1.5311,1.5311,1259,0
+RFIL.US,D,20100128,000000,1.5809,1.6145,1.5809,1.6145,9264,0
+RFIL.US,D,20100129,000000,1.5279,1.6475,1.5279,1.5546,28842,0
+RFIL.US,D,20100202,000000,1.5144,1.5477,1.5144,1.5279,7512,0
+RFIL.US,D,20100203,000000,1.5011,1.5077,1.4977,1.5011,21494,0
+RFIL.US,D,20100204,000000,1.5011,1.5048,1.5011,1.5048,3004,0
+RFIL.US,D,20100208,000000,1.5342,1.5646,1.5048,1.5048,4207,0
+RFIL.US,D,20100209,000000,1.4977,1.5048,1.4977,1.4977,13218,0
+RFIL.US,D,20100210,000000,1.4977,1.6643,1.4977,1.6643,22715,0
+RFIL.US,D,20100211,000000,1.6744,1.7307,1.6744,1.7045,42881,0
+RFIL.US,D,20100212,000000,1.7078,1.7307,1.7045,1.7209,4240,0
+RFIL.US,D,20100216,000000,1.6244,1.6313,1.6244,1.6313,4838,0
+RFIL.US,D,20100217,000000,1.6313,1.6643,1.6313,1.6643,18175,0
+RFIL.US,D,20100219,000000,1.6643,1.6808,1.6643,1.6808,902,0
+RFIL.US,D,20100222,000000,1.6643,1.6643,1.6643,1.6643,1158,0
+RFIL.US,D,20100223,000000,1.6379,1.6379,1.5646,1.5646,10558,0
+RFIL.US,D,20100224,000000,1.5678,1.5678,1.5678,1.5678,606,0
+RFIL.US,D,20100225,000000,1.5711,1.5778,1.5678,1.5678,2035,0
+RFIL.US,D,20100226,000000,1.5842,1.5842,1.5809,1.5809,8715,0
+RFIL.US,D,20100301,000000,1.5809,1.5979,1.5809,1.5909,12188,0
+RFIL.US,D,20100302,000000,1.5743,1.5778,1.5678,1.5678,4810,0
+RFIL.US,D,20100303,000000,1.6509,1.6509,1.6379,1.6379,1504,0
+RFIL.US,D,20100304,000000,1.5842,1.5842,1.5842,1.5842,902,0
+RFIL.US,D,20100305,000000,1.6011,1.6011,1.6011,1.6011,3004,0
+RFIL.US,D,20100308,000000,1.661,1.661,1.611,1.611,2103,0
+RFIL.US,D,20100309,000000,1.6011,1.6176,1.6011,1.6176,3607,0
+RFIL.US,D,20100310,000000,1.6176,1.6313,1.6176,1.6313,15352,0
+RFIL.US,D,20100311,000000,1.6575,1.661,1.5477,1.5477,51056,0
+RFIL.US,D,20100312,000000,1.5546,1.6244,1.5477,1.6145,32957,0
+RFIL.US,D,20100315,000000,1.6078,1.6244,1.5646,1.6244,7181,0
+RFIL.US,D,20100316,000000,1.5979,1.6313,1.5944,1.6313,23974,0
+RFIL.US,D,20100317,000000,1.6176,1.6313,1.6145,1.6313,6954,0
+RFIL.US,D,20100318,000000,1.6313,1.6313,1.6313,1.6313,2399,0
+RFIL.US,D,20100323,000000,1.661,1.661,1.661,1.661,1504,0
+RFIL.US,D,20100324,000000,1.6011,1.6011,1.5979,1.5979,4256,0
+RFIL.US,D,20100325,000000,1.6045,1.6278,1.5979,1.6278,11171,0
+RFIL.US,D,20100326,000000,1.6045,1.611,1.6011,1.6011,17097,0
+RFIL.US,D,20100330,000000,1.6278,1.6808,1.6278,1.6744,29857,0
+RFIL.US,D,20100331,000000,1.6808,1.6974,1.6808,1.6974,1806,0
+RFIL.US,D,20100405,000000,1.6011,1.6011,1.6011,1.6011,421,0
+RFIL.US,D,20100406,000000,1.6475,1.7307,1.6475,1.7307,1806,0
+RFIL.US,D,20100407,000000,1.6313,1.6877,1.6313,1.6877,27004,0
+RFIL.US,D,20100408,000000,1.6808,1.6808,1.6808,1.6808,301,0
+RFIL.US,D,20100413,000000,1.6944,1.7541,1.6944,1.7307,39895,0
+RFIL.US,D,20100414,000000,1.7874,1.7874,1.7806,1.7806,1504,0
+RFIL.US,D,20100415,000000,1.7142,1.7307,1.7142,1.7307,9015,0
+RFIL.US,D,20100416,000000,1.7109,1.7109,1.7109,1.7109,447,0
+RFIL.US,D,20100419,000000,1.6442,1.6575,1.6313,1.6313,10885,0
+RFIL.US,D,20100420,000000,1.6777,1.6777,1.6342,1.6342,606,0
+RFIL.US,D,20100421,000000,1.661,1.6877,1.661,1.6877,25660,0
+RFIL.US,D,20100422,000000,1.6877,1.6877,1.6877,1.6877,301,0
+RFIL.US,D,20100423,000000,1.6923,1.6923,1.6923,1.6923,5229,0
+RFIL.US,D,20100426,000000,1.7639,1.7639,1.6944,1.6944,3902,0
+RFIL.US,D,20100427,000000,1.6974,1.7639,1.6575,1.7277,23154,0
+RFIL.US,D,20100428,000000,1.7007,1.7975,1.7007,1.7975,187843,0
+RFIL.US,D,20100429,000000,1.7806,1.7806,1.7007,1.7608,9126,0
+RFIL.US,D,20100430,000000,1.6808,1.7608,1.6808,1.6906,6582,0
+RFIL.US,D,20100505,000000,1.6679,1.6777,1.6679,1.6679,16485,0
+RFIL.US,D,20100506,000000,1.6509,1.6643,1.6342,1.6342,21004,0
+RFIL.US,D,20100507,000000,1.6313,1.6411,1.6313,1.6313,9763,0
+RFIL.US,D,20100510,000000,1.6145,1.7142,1.6145,1.7142,17719,0
+RFIL.US,D,20100511,000000,1.661,1.6643,1.661,1.6643,2399,0
+RFIL.US,D,20100512,000000,1.6442,1.6974,1.6442,1.6808,9914,0
+RFIL.US,D,20100514,000000,1.6278,1.7142,1.6011,1.6379,3752,0
+RFIL.US,D,20100517,000000,1.6313,1.661,1.6313,1.661,6008,0
+RFIL.US,D,20100518,000000,1.6313,1.6313,1.6313,1.6313,1203,0
+RFIL.US,D,20100519,000000,1.6313,1.7142,1.6313,1.7078,22235,0
+RFIL.US,D,20100520,000000,1.6542,1.6542,1.6379,1.6379,7767,0
+RFIL.US,D,20100521,000000,1.6313,1.6744,1.6313,1.6313,4207,0
+RFIL.US,D,20100524,000000,1.6313,1.7109,1.6313,1.7109,7995,0
+RFIL.US,D,20100525,000000,1.6313,1.6342,1.6313,1.6342,3018,0
+RFIL.US,D,20100527,000000,1.6679,1.6974,1.6643,1.6974,7813,0
+RFIL.US,D,20100602,000000,1.6808,1.7109,1.6808,1.7109,3819,0
+RFIL.US,D,20100603,000000,1.6643,1.7142,1.6643,1.7109,11417,0
+RFIL.US,D,20100604,000000,1.6643,1.6643,1.6575,1.6575,3902,0
+RFIL.US,D,20100607,000000,1.6808,1.6808,1.6643,1.6643,606,0
+RFIL.US,D,20100608,000000,1.7045,1.7078,1.7045,1.7078,21654,0
+RFIL.US,D,20100609,000000,1.7576,1.7639,1.7241,1.7241,4540,0
+RFIL.US,D,20100610,000000,1.7007,1.7007,1.7007,1.7007,750,0
+RFIL.US,D,20100611,000000,1.6974,1.6974,1.6974,1.6974,6609,0
+RFIL.US,D,20100614,000000,1.6974,1.6974,1.6974,1.6974,3004,0
+RFIL.US,D,20100615,000000,1.7007,1.7441,1.7007,1.7441,6609,0
+RFIL.US,D,20100618,000000,1.7045,1.7109,1.7045,1.7109,7208,0
+RFIL.US,D,20100621,000000,1.7078,1.7475,1.7078,1.7307,2399,0
+RFIL.US,D,20100622,000000,1.7078,1.7078,1.7078,1.7078,606,0
+RFIL.US,D,20100623,000000,1.7078,1.7241,1.7078,1.7241,1806,0
+RFIL.US,D,20100625,000000,1.7475,1.7576,1.7475,1.7475,26737,0
+RFIL.US,D,20100628,000000,1.7007,1.7475,1.6808,1.7475,18330,0
+RFIL.US,D,20100629,000000,1.7209,1.7307,1.7209,1.7307,5411,0
+RFIL.US,D,20100630,000000,1.7178,1.7517,1.7178,1.7517,1806,0
+RFIL.US,D,20100701,000000,1.751,1.7975,1.7339,1.751,10518,0
+RFIL.US,D,20100702,000000,1.7975,1.7975,1.7142,1.7911,5240,0
+RFIL.US,D,20100706,000000,1.7175,1.7911,1.7175,1.7241,10603,0
+RFIL.US,D,20100707,000000,1.7942,1.7975,1.7307,1.7911,7240,0
+RFIL.US,D,20100708,000000,1.7942,1.8008,1.7942,1.7975,29051,0
+RFIL.US,D,20100709,000000,1.7975,1.7975,1.7975,1.7975,1504,0
+RFIL.US,D,20100712,000000,1.7475,1.7475,1.7475,1.7475,1284,0
+RFIL.US,D,20100713,000000,1.7541,1.7975,1.7541,1.7975,15609,0
+RFIL.US,D,20100716,000000,1.8207,1.8941,1.8207,1.8941,6663,0
+RFIL.US,D,20100719,000000,1.8173,1.8941,1.8173,1.8941,8284,0
+RFIL.US,D,20100720,000000,1.8871,1.8903,1.8008,1.8739,57523,0
+RFIL.US,D,20100722,000000,1.8871,1.8941,1.8871,1.8903,7724,0
+RFIL.US,D,20100723,000000,1.8173,1.9905,1.8173,1.944,902,0
+RFIL.US,D,20100726,000000,1.7541,1.9372,1.7541,1.9205,2103,0
+RFIL.US,D,20100727,000000,1.9272,1.9272,1.8306,1.8474,12391,0
+RFIL.US,D,20100728,000000,1.8506,1.8506,1.8306,1.8306,11749,0
+RFIL.US,D,20100729,000000,1.9108,1.9108,1.7975,1.8139,37556,0
+RFIL.US,D,20100730,000000,1.8073,1.8073,1.7541,1.7874,11816,0
+RFIL.US,D,20100802,000000,1.7975,1.7975,1.7639,1.7639,3486,0
+RFIL.US,D,20100803,000000,1.7975,1.7975,1.7975,1.7975,8880,0
+RFIL.US,D,20100804,000000,1.8306,1.8341,1.8306,1.8341,14118,0
+RFIL.US,D,20100806,000000,1.8409,1.8409,1.8242,1.8242,1504,0
+RFIL.US,D,20100810,000000,1.8139,1.8139,1.7541,1.7911,18928,0
+RFIL.US,D,20100811,000000,1.7874,1.7874,1.7806,1.7806,11426,0
+RFIL.US,D,20100812,000000,1.7375,1.7911,1.7375,1.7911,15272,0
+RFIL.US,D,20100813,000000,1.7774,1.844,1.7142,1.844,20747,0
+RFIL.US,D,20100816,000000,1.8073,1.844,1.8073,1.8073,6786,0
+RFIL.US,D,20100817,000000,1.8073,1.8073,1.8008,1.8008,606,0
+RFIL.US,D,20100818,000000,1.8409,1.8409,1.7277,1.751,9187,0
+RFIL.US,D,20100819,000000,1.751,1.751,1.751,1.751,301,0
+RFIL.US,D,20100820,000000,1.7241,1.8242,1.7241,1.8073,6057,0
+RFIL.US,D,20100823,000000,1.7339,1.7676,1.7339,1.7676,606,0
+RFIL.US,D,20100825,000000,1.7175,1.7441,1.7142,1.7441,3004,0
+RFIL.US,D,20100826,000000,1.7175,1.7307,1.7175,1.7307,994,0
+RFIL.US,D,20100827,000000,1.7307,1.7475,1.7307,1.7475,20859,0
+RFIL.US,D,20100830,000000,1.7475,1.7707,1.7475,1.7707,1601,0
+RFIL.US,D,20100901,000000,1.7639,1.7806,1.7639,1.7806,16224,0
+RFIL.US,D,20100902,000000,1.7841,1.7911,1.7806,1.7911,10518,0
+RFIL.US,D,20100903,000000,1.7277,1.7441,1.7241,1.7441,1203,0
+RFIL.US,D,20100907,000000,1.7142,1.844,1.7142,1.8008,24382,0
+RFIL.US,D,20100908,000000,1.7975,1.7975,1.7975,1.7975,902,0
+RFIL.US,D,20100909,000000,1.844,1.8474,1.8108,1.8242,8715,0
+RFIL.US,D,20100910,000000,1.8474,1.8474,1.8474,1.8474,1806,0
+RFIL.US,D,20100913,000000,1.944,2.0272,1.8805,1.9805,73994,0
+RFIL.US,D,20100914,000000,1.9469,1.9805,1.8242,1.9469,72295,0
+RFIL.US,D,20100915,000000,1.8341,1.8609,1.8341,1.8609,15021,0
+RFIL.US,D,20100916,000000,1.8506,1.9739,1.844,1.9507,2399,0
+RFIL.US,D,20100917,000000,1.9967,1.9967,1.9967,1.9967,922,0
+RFIL.US,D,20100920,000000,1.9967,2.2803,1.9137,2.2403,523041,0
+RFIL.US,D,20100921,000000,2.2302,2.2302,2.1105,2.1632,9090,0
+RFIL.US,D,20100922,000000,2.1603,2.2466,2.1134,2.1235,83326,0
+RFIL.US,D,20100923,000000,2.1398,2.2001,2.0704,2.1671,8615,0
+RFIL.US,D,20100924,000000,2.1603,2.2435,2.0803,2.1867,105094,0
+RFIL.US,D,20100927,000000,2.1836,2.33,2.1632,2.3133,91757,0
+RFIL.US,D,20100928,000000,2.33,2.4635,2.2103,2.33,208896,0
+RFIL.US,D,20100929,000000,2.2302,2.2302,2.0737,2.0737,23827,0
+RFIL.US,D,20100930,000000,2.0903,2.1638,2.0737,2.0737,23147,0
+RFIL.US,D,20101001,000000,2.1272,2.1469,2.0639,2.1036,39119,0
+RFIL.US,D,20101004,000000,2.1105,2.1469,2.107,2.1469,70580,0
+RFIL.US,D,20101005,000000,2.1469,2.2466,2.1469,2.1632,3302,0
+RFIL.US,D,20101006,000000,2.1632,2.2635,2.1632,2.2466,62097,0
+RFIL.US,D,20101007,000000,2.1632,2.2435,2.1632,2.2435,3607,0
+RFIL.US,D,20101008,000000,2.2103,2.2466,2.2103,2.2302,2399,0
+RFIL.US,D,20101011,000000,2.1703,2.2466,2.0803,2.107,17706,0
+RFIL.US,D,20101012,000000,2.1134,2.2466,2.1134,2.2466,15325,0
+RFIL.US,D,20101013,000000,2.2466,2.2635,2.1302,2.1802,23362,0
+RFIL.US,D,20101014,000000,2.1302,2.1302,2.1302,2.1302,1203,0
+RFIL.US,D,20101015,000000,2.1569,2.2635,2.1469,2.15,9083,0
+RFIL.US,D,20101018,000000,2.1737,2.2635,2.1737,2.2268,22444,0
+RFIL.US,D,20101019,000000,2.2466,2.2466,2.1904,2.1969,13622,0
+RFIL.US,D,20101021,000000,2.2035,2.2035,2.2035,2.2035,606,0
+RFIL.US,D,20101022,000000,2.1935,2.1935,2.0704,2.1302,38364,0
+RFIL.US,D,20101025,000000,2.1769,2.2132,2.1632,2.2132,9507,0
+RFIL.US,D,20101026,000000,2.1632,2.2302,2.1469,2.2302,7960,0
+RFIL.US,D,20101027,000000,2.15,2.1867,2.1469,2.1867,14421,0
+RFIL.US,D,20101028,000000,2.223,2.2302,2.1632,2.2268,3004,0
+RFIL.US,D,20101029,000000,2.1929,2.2655,2.1637,2.2655,7829,0
+RFIL.US,D,20101101,000000,2.2498,2.2498,2.1168,2.1671,53316,0
+RFIL.US,D,20101102,000000,2.1632,2.2132,2.1632,2.2001,45830,0
+RFIL.US,D,20101103,000000,2.1632,2.2466,2.1469,2.2466,90511,0
+RFIL.US,D,20101104,000000,2.2268,2.2268,2.1302,2.1836,129776,0
+RFIL.US,D,20101105,000000,2.1398,2.1632,1.9967,2.1632,21035,0
+RFIL.US,D,20101108,000000,2.0838,2.1134,2.0838,2.0969,1806,0
+RFIL.US,D,20101109,000000,2.0902,2.2071,2.0902,2.1632,13185,0
+RFIL.US,D,20101110,000000,2.1632,2.1632,2.0803,2.0938,8726,0
+RFIL.US,D,20101111,000000,2.0838,2.1632,2.0803,2.1603,12465,0
+RFIL.US,D,20101112,000000,2.1302,2.1904,2.0803,2.1371,56642,0
+RFIL.US,D,20101115,000000,2.1206,2.1302,2.0537,2.1168,59791,0
+RFIL.US,D,20101116,000000,2.0938,2.1935,1.9739,2.1632,48845,0
+RFIL.US,D,20101117,000000,2.1302,2.1632,2.0671,2.1538,131315,0
+RFIL.US,D,20101118,000000,2.1036,2.1337,2.0007,2.0737,170204,0
+RFIL.US,D,20101119,000000,2.1168,2.1168,2.0039,2.0338,291346,0
+RFIL.US,D,20101122,000000,2.0302,2.0302,1.9043,1.9967,51900,0
+RFIL.US,D,20101123,000000,1.9774,2.0238,1.9774,2.0238,8108,0
+RFIL.US,D,20101124,000000,2.0204,2.0405,2.0106,2.0204,10979,0
+RFIL.US,D,20101129,000000,2.0204,2.0373,2.014,2.0204,3381,0
+RFIL.US,D,20101130,000000,2.0136,2.0403,2.0136,2.0403,1546,0
+RFIL.US,D,20101201,000000,2.047,2.0737,2.047,2.0671,6123,0
+RFIL.US,D,20101202,000000,2.047,2.0704,2.047,2.0704,9070,0
+RFIL.US,D,20101203,000000,2.0671,2.0704,2.0671,2.0704,5108,0
+RFIL.US,D,20101206,000000,2.047,2.0537,2.047,2.0537,8561,0
+RFIL.US,D,20101207,000000,2.0704,2.0803,2.0704,2.0803,11121,0
+RFIL.US,D,20101208,000000,2.0871,2.1036,2.0803,2.1036,12304,0
+RFIL.US,D,20101210,000000,2.0737,2.1168,2.0737,2.0902,5706,0
+RFIL.US,D,20101213,000000,2.0737,2.1632,2.0737,2.1632,41461,0
+RFIL.US,D,20101214,000000,2.0505,2.2268,2.0505,2.1671,20187,0
+RFIL.US,D,20101215,000000,2.1632,2.3133,2.1632,2.3002,13764,0
+RFIL.US,D,20101216,000000,2.2498,2.2498,2.2466,2.2466,3902,0
+RFIL.US,D,20101217,000000,2.2035,2.2302,2.1004,2.1737,31273,0
+RFIL.US,D,20101220,000000,2.2103,2.2602,2.1168,2.1168,10225,0
+RFIL.US,D,20101221,000000,2.1302,2.1603,2.1272,2.1603,4540,0
+RFIL.US,D,20101222,000000,2.15,2.1603,2.1168,2.15,2103,0
+RFIL.US,D,20101223,000000,2.1337,2.1337,2.1302,2.1302,2703,0
+RFIL.US,D,20101227,000000,2.1769,2.2803,2.1769,2.2338,24954,0
+RFIL.US,D,20101228,000000,2.2635,2.33,2.2602,2.3267,102811,0
+RFIL.US,D,20101229,000000,2.3309,2.4653,2.2635,2.3785,82147,0
+RFIL.US,D,20101230,000000,2.3309,2.3984,2.3309,2.3785,9009,0
+RFIL.US,D,20101231,000000,2.3331,2.3403,2.2814,2.2814,8715,0
+RFIL.US,D,20110103,000000,2.2832,2.3632,2.2803,2.2866,1669,0
+RFIL.US,D,20110104,000000,2.3367,2.3367,2.2803,2.2803,6917,0
+RFIL.US,D,20110105,000000,2.2705,2.2803,2.2466,2.2803,10514,0
+RFIL.US,D,20110106,000000,2.2668,2.2668,2.2566,2.2566,1587,0
+RFIL.US,D,20110107,000000,2.2635,2.2866,2.2602,2.2602,7932,0
+RFIL.US,D,20110110,000000,2.2933,2.2933,2.2803,2.2803,8096,0
+RFIL.US,D,20110111,000000,2.2566,2.2602,2.2466,2.2602,1786,0
+RFIL.US,D,20110112,000000,2.3232,2.3632,2.3204,2.33,80960,0
+RFIL.US,D,20110113,000000,2.33,2.33,2.33,2.33,6123,0
+RFIL.US,D,20110114,000000,2.3267,2.3334,2.3232,2.3232,21190,0
+RFIL.US,D,20110118,000000,2.2668,2.3232,2.2466,2.2735,9615,0
+RFIL.US,D,20110119,000000,2.2668,2.2767,2.2466,2.2466,19234,0
+RFIL.US,D,20110120,000000,2.2435,2.2435,2.2435,2.2435,3004,0
+RFIL.US,D,20110121,000000,2.2435,2.2901,2.2435,2.2901,3885,0
+RFIL.US,D,20110124,000000,2.2933,2.2933,2.1904,2.2338,9531,0
+RFIL.US,D,20110125,000000,2.2635,2.2901,2.2268,2.2735,9943,0
+RFIL.US,D,20110126,000000,2.2866,2.4298,2.2268,2.3965,35254,0
+RFIL.US,D,20110127,000000,2.2969,2.2969,2.2969,2.2969,301,0
+RFIL.US,D,20110131,000000,2.2886,2.4284,2.2886,2.4284,10693,0
+RFIL.US,D,20110201,000000,2.3866,2.4595,2.3834,2.4265,28842,0
+RFIL.US,D,20110203,000000,2.3866,2.4399,2.3798,2.4399,15622,0
+RFIL.US,D,20110204,000000,2.4131,2.4131,2.4131,2.4131,5444,0
+RFIL.US,D,20110207,000000,2.4168,2.4532,2.4131,2.4532,10998,0
+RFIL.US,D,20110208,000000,2.4265,2.4635,2.4265,2.4635,12657,0
+RFIL.US,D,20110209,000000,2.4595,2.8289,2.4595,2.6263,108688,0
+RFIL.US,D,20110210,000000,2.6362,2.6462,2.5298,2.6095,30528,0
+RFIL.US,D,20110211,000000,2.8289,2.9759,2.6994,2.8728,277986,0
+RFIL.US,D,20110214,000000,2.9457,2.9457,2.7495,2.7495,89671,0
+RFIL.US,D,20110215,000000,2.7928,2.8289,2.6962,2.7065,37425,0
+RFIL.US,D,20110216,000000,2.7327,2.826,2.7092,2.779,13401,0
+RFIL.US,D,20110217,000000,2.8191,2.8289,2.796,2.8159,36993,0
+RFIL.US,D,20110218,000000,2.8289,2.8524,2.8191,2.8191,18118,0
+RFIL.US,D,20110222,000000,2.826,2.8394,2.7629,2.796,66860,0
+RFIL.US,D,20110223,000000,2.8159,2.8394,2.7629,2.8061,38987,0
+RFIL.US,D,20110224,000000,2.8394,2.8991,2.8226,2.8893,29510,0
+RFIL.US,D,20110225,000000,2.8893,2.8893,2.7994,2.8524,19229,0
+RFIL.US,D,20110228,000000,2.8701,2.9036,2.8158,2.8766,29890,0
+RFIL.US,D,20110301,000000,2.8765,2.8833,2.8498,2.8564,18846,0
+RFIL.US,D,20110302,000000,2.8366,2.8664,2.813,2.8293,20356,0
+RFIL.US,D,20110303,000000,2.8833,2.8833,2.7961,2.8229,16539,0
+RFIL.US,D,20110304,000000,2.8328,2.8458,2.8289,2.8458,8046,0
+RFIL.US,D,20110307,000000,2.9127,2.9127,2.8559,2.8793,13532,0
+RFIL.US,D,20110308,000000,2.8793,2.9259,2.8524,2.9227,22514,0
+RFIL.US,D,20110309,000000,2.9091,2.9259,2.6067,2.6496,113822,0
+RFIL.US,D,20110310,000000,2.5219,2.6289,2.5019,2.5822,48770,0
+RFIL.US,D,20110311,000000,2.5153,2.7559,2.4952,2.6221,79136,0
+RFIL.US,D,20110314,000000,2.5965,2.5965,2.4966,2.5098,36864,0
+RFIL.US,D,20110315,000000,2.6096,2.6096,2.4565,2.5895,28603,0
+RFIL.US,D,20110316,000000,2.6029,2.6428,2.5298,2.5761,32753,0
+RFIL.US,D,20110317,000000,2.6024,2.6691,2.5755,2.6491,7931,0
+RFIL.US,D,20110318,000000,2.7495,2.8293,2.6221,2.6221,52391,0
+RFIL.US,D,20110321,000000,2.609,2.7896,2.6024,2.6626,18495,0
+RFIL.US,D,20110322,000000,2.7156,2.7629,2.6289,2.6289,14583,0
+RFIL.US,D,20110323,000000,2.7495,2.7495,2.6491,2.709,9539,0
+RFIL.US,D,20110324,000000,2.6626,2.7559,2.6626,2.7559,5536,0
+RFIL.US,D,20110325,000000,2.7226,2.7559,2.6759,2.696,6160,0
+RFIL.US,D,20110328,000000,2.6891,2.7629,2.6824,2.7559,6209,0
+RFIL.US,D,20110329,000000,2.7495,2.7495,2.7025,2.7428,8503,0
+RFIL.US,D,20110330,000000,2.7025,2.7294,2.6421,2.6891,6705,0
+RFIL.US,D,20110331,000000,2.6787,2.6787,2.664,2.664,6627,0
+RFIL.US,D,20110401,000000,2.6691,2.6691,2.5488,2.5889,18447,0
+RFIL.US,D,20110404,000000,2.6626,2.709,2.6157,2.6289,17462,0
+RFIL.US,D,20110405,000000,2.6558,2.6759,2.5889,2.609,8307,0
+RFIL.US,D,20110406,000000,2.6558,2.6558,2.5822,2.6024,17994,0
+RFIL.US,D,20110407,000000,2.5889,2.6289,2.569,2.5755,9865,0
+RFIL.US,D,20110408,000000,2.6024,2.6221,2.542,2.5755,27336,0
+RFIL.US,D,20110411,000000,2.5958,2.5958,2.542,2.5889,7622,0
+RFIL.US,D,20110412,000000,2.5822,2.6491,2.5621,2.6157,5443,0
+RFIL.US,D,20110413,000000,2.6421,2.6491,2.569,2.569,6521,0
+RFIL.US,D,20110414,000000,2.6491,2.6759,2.609,2.6759,10297,0
+RFIL.US,D,20110415,000000,2.709,2.7361,2.6759,2.7361,6821,0
+RFIL.US,D,20110418,000000,2.7294,2.8097,2.709,2.8097,10479,0
+RFIL.US,D,20110419,000000,2.7629,2.7629,2.7156,2.7428,11868,0
+RFIL.US,D,20110420,000000,2.709,2.7896,2.6626,2.6626,12328,0
+RFIL.US,D,20110421,000000,2.6357,2.6558,2.5552,2.5889,7748,0
+RFIL.US,D,20110425,000000,2.609,2.6221,2.4882,2.5285,58538,0
+RFIL.US,D,20110426,000000,2.4818,2.5353,2.4818,2.5153,39184,0
+RFIL.US,D,20110427,000000,2.5019,2.5621,2.4818,2.542,15459,0
+RFIL.US,D,20110428,000000,2.6491,2.6558,2.5353,2.542,36401,0
+RFIL.US,D,20110429,000000,2.539,2.6419,2.539,2.539,13527,0
+RFIL.US,D,20110502,000000,2.5621,2.569,2.5621,2.569,4187,0
+RFIL.US,D,20110503,000000,2.569,2.6491,2.569,2.6491,6036,0
+RFIL.US,D,20110504,000000,2.5889,2.6357,2.5755,2.6289,8253,0
+RFIL.US,D,20110505,000000,2.5822,2.5822,2.5353,2.542,11687,0
+RFIL.US,D,20110506,000000,2.609,2.609,2.5353,2.5353,4507,0
+RFIL.US,D,20110509,000000,2.5353,2.6157,2.5285,2.6157,10246,0
+RFIL.US,D,20110510,000000,2.609,2.6421,2.542,2.609,7308,0
+RFIL.US,D,20110511,000000,2.5552,2.569,2.5552,2.5621,4502,0
+RFIL.US,D,20110512,000000,2.5621,2.609,2.5621,2.6024,3586,0
+RFIL.US,D,20110513,000000,2.5822,2.5822,2.5552,2.569,3600,0
+RFIL.US,D,20110516,000000,2.5755,2.5755,2.5488,2.5552,3586,0
+RFIL.US,D,20110517,000000,2.5488,2.569,2.5285,2.5621,23826,0
+RFIL.US,D,20110518,000000,2.542,2.5488,2.542,2.542,5982,0
+RFIL.US,D,20110519,000000,2.5219,2.542,2.4686,2.542,19514,0
+RFIL.US,D,20110520,000000,2.5219,2.5552,2.5153,2.5552,2771,0
+RFIL.US,D,20110523,000000,2.4753,2.5153,2.4753,2.5019,6534,0
+RFIL.US,D,20110524,000000,2.5019,2.5087,2.5019,2.5087,821,0
+RFIL.US,D,20110525,000000,2.5019,2.5552,2.4686,2.4882,16091,0
+RFIL.US,D,20110526,000000,2.4753,2.4882,2.4753,2.4753,1693,0
+RFIL.US,D,20110527,000000,2.4686,2.5087,2.4686,2.4753,3816,0
+RFIL.US,D,20110531,000000,2.4909,2.5053,2.44,2.5053,9741,0
+RFIL.US,D,20110601,000000,2.4952,2.4952,2.4952,2.4952,166,0
+RFIL.US,D,20110602,000000,2.5019,2.5019,2.4418,2.4753,65790,0
+RFIL.US,D,20110603,000000,2.4753,2.4753,2.4418,2.4753,9009,0
+RFIL.US,D,20110606,000000,2.4418,2.4418,2.3346,2.4081,40402,0
+RFIL.US,D,20110607,000000,2.4724,2.553,2.3578,2.553,29696,0
+RFIL.US,D,20110608,000000,2.5061,2.5061,2.4452,2.4724,10197,0
+RFIL.US,D,20110609,000000,2.4925,2.5061,2.4185,2.4589,8869,0
+RFIL.US,D,20110610,000000,2.4522,2.4925,2.2635,2.432,17946,0
+RFIL.US,D,20110613,000000,2.4281,2.4486,2.3548,2.3614,9878,0
+RFIL.US,D,20110614,000000,2.2544,2.4214,2.2345,2.4214,16483,0
+RFIL.US,D,20110615,000000,2.395,2.4753,2.395,2.4686,15969,0
+RFIL.US,D,20110616,000000,2.4425,2.4425,2.407,2.4356,19060,0
+RFIL.US,D,20110617,000000,2.4388,2.4388,2.3984,2.4051,13057,0
+RFIL.US,D,20110620,000000,2.3444,2.486,2.3444,2.3914,14725,0
+RFIL.US,D,20110621,000000,2.432,2.4589,2.432,2.4589,7392,0
+RFIL.US,D,20110622,000000,2.4653,2.4724,2.4653,2.4653,2459,0
+RFIL.US,D,20110623,000000,2.3714,2.4589,2.3648,2.4252,4634,0
+RFIL.US,D,20110624,000000,2.4388,2.4589,2.3714,2.4522,53509,0
+RFIL.US,D,20110627,000000,2.4724,2.486,2.3847,2.3914,21797,0
+RFIL.US,D,20110628,000000,2.4051,2.4252,2.4051,2.4252,14396,0
+RFIL.US,D,20110629,000000,2.4388,2.4522,2.4252,2.4522,7127,0
+RFIL.US,D,20110630,000000,2.4358,2.4358,2.3549,2.3549,12860,0
+RFIL.US,D,20110701,000000,2.3914,2.486,2.3714,2.4589,12426,0
+RFIL.US,D,20110705,000000,2.457,2.5212,2.407,2.5141,27307,0
+RFIL.US,D,20110706,000000,2.5141,2.5284,2.4783,2.5212,201521,0
+RFIL.US,D,20110707,000000,2.5501,2.6287,2.5501,2.6002,38204,0
+RFIL.US,D,20110708,000000,2.5858,2.5858,2.5573,2.5858,3686,0
+RFIL.US,D,20110711,000000,2.5331,2.5398,2.5061,2.5061,23157,0
+RFIL.US,D,20110712,000000,2.6287,2.6287,2.6002,2.6287,8191,0
+RFIL.US,D,20110713,000000,2.6204,2.7214,2.5194,2.6474,53144,0
+RFIL.US,D,20110714,000000,2.6474,2.661,2.56,2.56,17995,0
+RFIL.US,D,20110715,000000,2.58,2.7283,2.56,2.6679,86839,0
+RFIL.US,D,20110718,000000,2.6747,2.6946,2.6343,2.6946,22047,0
+RFIL.US,D,20110719,000000,2.7219,2.7649,2.6431,2.7576,67895,0
+RFIL.US,D,20110720,000000,2.7621,2.7621,2.661,2.681,13254,0
+RFIL.US,D,20110721,000000,2.8291,2.9506,2.8291,2.8898,133446,0
+RFIL.US,D,20110722,000000,2.8938,3.1088,2.8938,2.9511,80362,0
+RFIL.US,D,20110725,000000,2.9774,2.9774,2.789,2.9239,56326,0
+RFIL.US,D,20110726,000000,2.941,3.0284,2.8972,3.0209,45006,0
+RFIL.US,D,20110727,000000,3.0046,3.0316,2.8629,2.8629,44626,0
+RFIL.US,D,20110728,000000,2.9511,3.0155,2.8938,2.9082,16784,0
+RFIL.US,D,20110729,000000,2.9335,2.9703,2.8395,2.9629,14681,0
+RFIL.US,D,20110801,000000,3.0316,3.0316,2.9239,3.0046,31458,0
+RFIL.US,D,20110802,000000,3.0284,3.0356,2.941,2.941,36972,0
+RFIL.US,D,20110803,000000,2.937,3.0086,2.937,2.98,9438,0
+RFIL.US,D,20110804,000000,2.9511,3.0086,2.8867,3.0013,61684,0
+RFIL.US,D,20110805,000000,3.0013,3.0013,2.8867,2.9012,27444,0
+RFIL.US,D,20110808,000000,2.9012,3.0013,2.6575,2.7148,67076,0
+RFIL.US,D,20110809,000000,2.8726,2.9012,2.7864,2.8008,24825,0
+RFIL.US,D,20110810,000000,2.987,2.987,2.7292,2.8291,32061,0
+RFIL.US,D,20110811,000000,2.9012,3.0587,2.7864,2.9942,34196,0
+RFIL.US,D,20110812,000000,3.0944,3.1302,3.0013,3.1088,25619,0
+RFIL.US,D,20110815,000000,3.0944,3.0944,2.8079,2.937,28886,0
+RFIL.US,D,20110816,000000,2.8222,2.8654,2.7576,2.7576,23685,0
+RFIL.US,D,20110817,000000,2.7576,2.815,2.7077,2.7505,39863,0
+RFIL.US,D,20110818,000000,2.6858,2.779,2.6858,2.7006,10712,0
+RFIL.US,D,20110819,000000,2.7148,2.7576,2.5858,2.593,15767,0
+RFIL.US,D,20110822,000000,2.6575,2.6858,2.5858,2.5858,6058,0
+RFIL.US,D,20110823,000000,2.4356,2.6431,2.4356,2.5858,3726,0
+RFIL.US,D,20110824,000000,2.6287,2.6646,2.5428,2.6215,9911,0
+RFIL.US,D,20110825,000000,2.636,2.636,2.4498,2.6075,4817,0
+RFIL.US,D,20110826,000000,2.5212,2.7292,2.5212,2.6858,6909,0
+RFIL.US,D,20110829,000000,2.8438,3.0587,2.8079,2.937,43411,0
+RFIL.US,D,20110830,000000,2.9082,3.03,2.9082,2.9723,1359,0
+RFIL.US,D,20110831,000000,2.8705,2.8995,2.8626,2.8626,10330,0
+RFIL.US,D,20110901,000000,2.9511,3.0442,2.8867,2.9723,23943,0
+RFIL.US,D,20110902,000000,2.8705,2.9585,2.8337,2.8777,5829,0
+RFIL.US,D,20110906,000000,2.8031,2.9191,2.8031,2.8683,14207,0
+RFIL.US,D,20110907,000000,2.8758,2.8758,2.8611,2.8683,21245,0
+RFIL.US,D,20110908,000000,2.8683,2.8683,2.8322,2.8683,14998,0
+RFIL.US,D,20110909,000000,2.8829,2.8829,2.7595,2.8246,23180,0
+RFIL.US,D,20110912,000000,2.6858,2.7576,2.6145,2.6575,22850,0
+RFIL.US,D,20110913,000000,2.6503,2.6933,2.6503,2.6503,7496,0
+RFIL.US,D,20110914,000000,2.6503,2.7292,2.6503,2.7292,11718,0
+RFIL.US,D,20110915,000000,2.6503,2.6858,2.6145,2.6718,9383,0
+RFIL.US,D,20110916,000000,2.6286,2.7084,2.5489,2.7084,39563,0
+RFIL.US,D,20110919,000000,2.6215,2.6646,2.6215,2.6287,3385,0
+RFIL.US,D,20110920,000000,2.5925,2.665,2.5925,2.6432,4541,0
+RFIL.US,D,20110921,000000,2.6142,2.6506,2.5634,2.6142,4957,0
+RFIL.US,D,20110922,000000,2.6506,2.6506,2.556,2.5634,14500,0
+RFIL.US,D,20110923,000000,2.5709,2.585,2.5417,2.5417,8827,0
+RFIL.US,D,20110926,000000,2.5417,2.5489,2.3964,2.4762,10744,0
+RFIL.US,D,20110927,000000,2.4544,2.636,2.4544,2.636,12769,0
+RFIL.US,D,20110928,000000,2.556,2.636,2.556,2.585,2889,0
+RFIL.US,D,20110929,000000,2.607,2.6941,2.585,2.6941,3440,0
+RFIL.US,D,20110930,000000,2.5829,2.7094,2.5753,2.6052,7298,0
+RFIL.US,D,20111003,000000,2.5417,2.5417,2.3599,2.3894,65535,0
+RFIL.US,D,20111004,000000,2.3235,2.3529,2.1566,2.2511,11642,0
+RFIL.US,D,20111005,000000,2.2586,2.3094,2.2147,2.2655,4267,0
+RFIL.US,D,20111006,000000,2.273,2.3235,2.2219,2.2511,9363,0
+RFIL.US,D,20111007,000000,2.2511,2.3454,2.2511,2.3454,3992,0
+RFIL.US,D,20111010,000000,2.3529,2.3894,2.3454,2.3599,9409,0
+RFIL.US,D,20111011,000000,2.3673,2.3747,2.3454,2.3599,2478,0
+RFIL.US,D,20111012,000000,2.585,2.5996,2.1711,2.1711,201035,0
+RFIL.US,D,20111013,000000,2.2147,2.273,2.1711,2.2219,26101,0
+RFIL.US,D,20111014,000000,2.2655,2.2655,2.0987,2.1711,144946,0
+RFIL.US,D,20111017,000000,2.2078,2.2292,2.1711,2.1711,27587,0
+RFIL.US,D,20111018,000000,2.2002,2.273,2.1929,2.2367,18526,0
+RFIL.US,D,20111019,000000,2.2147,2.3235,2.2147,2.3235,19062,0
+RFIL.US,D,20111020,000000,2.3235,2.3529,2.3235,2.3529,9563,0
+RFIL.US,D,20111021,000000,2.3599,2.3599,2.1929,2.2805,61089,0
+RFIL.US,D,20111024,000000,2.3094,2.3529,2.2805,2.3529,22442,0
+RFIL.US,D,20111025,000000,2.3164,2.3529,2.3164,2.3385,13413,0
+RFIL.US,D,20111027,000000,2.3454,2.3816,2.3385,2.3385,20920,0
+RFIL.US,D,20111028,000000,2.3599,2.3673,2.3454,2.3529,9440,0
+RFIL.US,D,20111031,000000,2.3287,2.3439,2.2915,2.2915,68218,0
+RFIL.US,D,20111101,000000,2.2511,2.3019,2.1637,2.273,184147,0
+RFIL.US,D,20111102,000000,2.273,2.3385,2.2147,2.2147,34748,0
+RFIL.US,D,20111103,000000,2.2805,2.2873,2.2805,2.2805,12138,0
+RFIL.US,D,20111104,000000,2.2962,2.3403,2.2519,2.2519,10950,0
+RFIL.US,D,20111107,000000,2.331,2.3816,2.2367,2.2873,8387,0
+RFIL.US,D,20111108,000000,2.3816,2.44,2.3816,2.3964,17020,0
+RFIL.US,D,20111109,000000,2.3454,2.3964,2.3454,2.3747,7322,0
+RFIL.US,D,20111110,000000,2.3673,2.4328,2.3673,2.4328,8189,0
+RFIL.US,D,20111111,000000,2.331,2.4182,2.331,2.4182,2203,0
+RFIL.US,D,20111114,000000,2.3164,2.4112,2.2873,2.3816,4267,0
+RFIL.US,D,20111115,000000,2.4035,2.4253,2.2947,2.3019,18259,0
+RFIL.US,D,20111116,000000,2.3164,2.3894,2.273,2.273,20873,0
+RFIL.US,D,20111117,000000,2.2873,2.4253,2.273,2.3964,18975,0
+RFIL.US,D,20111118,000000,2.3019,2.4328,2.2947,2.4328,22246,0
+RFIL.US,D,20111121,000000,2.4253,2.4253,2.3816,2.4253,21799,0
+RFIL.US,D,20111122,000000,2.4544,2.4836,2.3964,2.4618,23140,0
+RFIL.US,D,20111123,000000,2.44,2.44,2.3019,2.3529,17020,0
+RFIL.US,D,20111125,000000,2.3816,2.3894,2.2947,2.3816,11152,0
+RFIL.US,D,20111128,000000,2.4472,2.4762,2.4112,2.4112,14086,0
+RFIL.US,D,20111129,000000,2.4112,2.469,2.4112,2.469,5559,0
+RFIL.US,D,20111130,000000,2.5083,2.5083,2.4034,2.5083,10294,0
+RFIL.US,D,20111201,000000,2.5053,2.5197,2.4836,2.4836,17279,0
+RFIL.US,D,20111202,000000,2.5197,2.556,2.5197,2.5417,9991,0
+RFIL.US,D,20111205,000000,2.5342,2.5342,2.4762,2.4762,7722,0
+RFIL.US,D,20111206,000000,2.4729,2.539,2.4729,2.4949,5262,0
+RFIL.US,D,20111207,000000,2.4729,2.6273,2.465,2.6273,9550,0
+RFIL.US,D,20111208,000000,2.5465,2.6567,2.5465,2.6495,8062,0
+RFIL.US,D,20111209,000000,2.6567,2.6859,2.5465,2.6419,13683,0
+RFIL.US,D,20111212,000000,2.6506,2.6941,2.636,2.6506,12204,0
+RFIL.US,D,20111213,000000,2.6797,2.7015,2.5269,2.5709,15407,0
+RFIL.US,D,20111214,000000,2.5269,2.7155,2.5053,2.7155,9815,0
+RFIL.US,D,20111215,000000,2.6865,2.7155,2.5634,2.6286,11432,0
+RFIL.US,D,20111216,000000,2.6125,2.7229,2.5319,2.5319,7065,0
+RFIL.US,D,20111219,000000,2.5342,2.7084,2.4909,2.6797,5879,0
+RFIL.US,D,20111220,000000,2.6787,2.6936,2.6787,2.6936,5160,0
+RFIL.US,D,20111221,000000,2.5833,2.664,2.5757,2.664,9855,0
+RFIL.US,D,20111222,000000,2.6567,2.664,2.6419,2.664,2342,0
+RFIL.US,D,20111223,000000,2.6936,2.7744,2.6567,2.7522,14639,0
+RFIL.US,D,20111227,000000,2.7522,2.7598,2.6349,2.7377,9534,0
+RFIL.US,D,20111228,000000,2.7011,2.7891,2.7011,2.7598,8290,0
+RFIL.US,D,20111229,000000,2.6495,2.7671,2.6495,2.745,7252,0
+RFIL.US,D,20111230,000000,2.7011,2.7598,2.7011,2.7598,11733,0
+RFIL.US,D,20120103,000000,2.745,2.7671,2.6859,2.7671,16187,0
+RFIL.US,D,20120104,000000,2.7819,2.7819,2.7671,2.7671,3806,0
+RFIL.US,D,20120105,000000,2.7522,2.7819,2.7522,2.7819,1591,0
+RFIL.US,D,20120106,000000,2.7598,2.7819,2.7377,2.7522,12704,0
+RFIL.US,D,20120109,000000,2.7229,2.7229,2.4211,2.4507,65202,0
+RFIL.US,D,20120110,000000,2.4358,2.517,2.3917,2.3917,9952,0
+RFIL.US,D,20120111,000000,2.5319,2.6419,2.5243,2.6349,5845,0
+RFIL.US,D,20120112,000000,2.6198,2.6419,2.5024,2.539,11726,0
+RFIL.US,D,20120113,000000,2.5685,2.5833,2.5465,2.5465,3941,0
+RFIL.US,D,20120117,000000,2.6125,2.6419,2.5024,2.5243,11035,0
+RFIL.US,D,20120118,000000,2.4874,2.6125,2.4874,2.5757,5472,0
+RFIL.US,D,20120119,000000,2.5757,2.5833,2.3917,2.4507,35017,0
+RFIL.US,D,20120120,000000,2.465,2.5243,2.4358,2.5024,8578,0
+RFIL.US,D,20120123,000000,2.5024,2.5243,2.5024,2.517,4494,0
+RFIL.US,D,20120124,000000,2.517,2.539,2.517,2.539,4548,0
+RFIL.US,D,20120125,000000,2.5024,2.5757,2.5024,2.5465,7200,0
+RFIL.US,D,20120126,000000,2.5465,2.5757,2.5465,2.5685,4864,0
+RFIL.US,D,20120127,000000,2.5833,2.7377,2.5833,2.708,39700,0
+RFIL.US,D,20120130,000000,2.708,2.7819,2.5536,2.7819,26579,0
+RFIL.US,D,20120131,000000,2.7843,2.814,2.7468,2.814,21874,0
+RFIL.US,D,20120201,000000,2.8185,2.8185,2.7964,2.8185,9375,0
+RFIL.US,D,20120202,000000,2.8405,2.8626,2.826,2.8481,20481,0
+RFIL.US,D,20120203,000000,2.8481,2.8777,2.8481,2.8777,17457,0
+RFIL.US,D,20120206,000000,2.826,2.8555,2.826,2.826,7548,0
+RFIL.US,D,20120207,000000,2.8185,2.8185,2.7598,2.7598,14561,0
+RFIL.US,D,20120208,000000,2.7598,2.826,2.7598,2.8185,8359,0
+RFIL.US,D,20120209,000000,2.8185,2.8555,2.7891,2.7964,6859,0
+RFIL.US,D,20120210,000000,2.7964,2.804,2.7229,2.7598,13794,0
+RFIL.US,D,20120213,000000,2.7598,2.8337,2.7598,2.7964,12860,0
+RFIL.US,D,20120214,000000,2.8116,2.8116,2.7964,2.7964,4266,0
+RFIL.US,D,20120215,000000,2.7671,2.7891,2.7598,2.7598,13101,0
+RFIL.US,D,20120216,000000,2.7819,2.7819,2.73,2.73,5495,0
+RFIL.US,D,20120217,000000,2.7229,2.8185,2.6859,2.8185,11603,0
+RFIL.US,D,20120221,000000,2.804,2.8116,2.7522,2.7671,28776,0
+RFIL.US,D,20120222,000000,2.8116,2.8337,2.7819,2.7819,10170,0
+RFIL.US,D,20120223,000000,2.7891,2.8337,2.7891,2.8337,6066,0
+RFIL.US,D,20120224,000000,2.8405,2.8705,2.8337,2.8705,6671,0
+RFIL.US,D,20120227,000000,2.8337,2.8847,2.8116,2.8116,9393,0
+RFIL.US,D,20120228,000000,2.8626,2.8847,2.7964,2.7964,18751,0
+RFIL.US,D,20120229,000000,2.6464,2.6995,2.5558,2.6618,34601,0
+RFIL.US,D,20120301,000000,2.6859,2.7229,2.6349,2.7229,4794,0
+RFIL.US,D,20120302,000000,2.7246,2.732,2.7246,2.7246,7390,0
+RFIL.US,D,20120305,000000,2.745,2.7522,2.745,2.7522,543,0
+RFIL.US,D,20120306,000000,2.7695,2.8068,2.7246,2.8068,9841,0
+RFIL.US,D,20120307,000000,2.8068,2.8367,2.8068,2.8367,2852,0
+RFIL.US,D,20120308,000000,2.7843,2.844,2.732,2.844,17430,0
+RFIL.US,D,20120309,000000,2.8068,2.8814,2.8068,2.8814,11041,0
+RFIL.US,D,20120312,000000,2.8555,2.8626,2.7964,2.8116,8360,0
+RFIL.US,D,20120313,000000,2.7744,2.8555,2.7229,2.8555,16442,0
+RFIL.US,D,20120314,000000,2.8185,2.8481,2.745,2.8337,11805,0
+RFIL.US,D,20120315,000000,2.7891,2.7891,2.5757,2.6053,59519,0
+RFIL.US,D,20120316,000000,2.6351,2.6499,2.5379,2.6125,9047,0
+RFIL.US,D,20120319,000000,2.6125,2.6859,2.5243,2.561,11161,0
+RFIL.US,D,20120320,000000,2.5679,2.6499,2.5004,2.5604,16804,0
+RFIL.US,D,20120321,000000,2.5306,2.5306,2.5231,2.5231,543,0
+RFIL.US,D,20120322,000000,2.5231,2.5753,2.5083,2.5526,3617,0
+RFIL.US,D,20120323,000000,2.6125,2.6125,2.5083,2.5379,10877,0
+RFIL.US,D,20120326,000000,2.5526,2.5753,2.5083,2.5753,14754,0
+RFIL.US,D,20120327,000000,2.5975,2.6125,2.5975,2.6125,4551,0
+RFIL.US,D,20120328,000000,2.6125,2.6125,2.5379,2.5604,536,0
+RFIL.US,D,20120329,000000,2.5526,2.5679,2.5379,2.5379,9338,0
+RFIL.US,D,20120330,000000,2.5231,2.5679,2.5083,2.5083,10547,0
+RFIL.US,D,20120402,000000,2.6125,2.7094,2.6125,2.6198,27289,0
+RFIL.US,D,20120403,000000,2.6052,2.6125,2.6052,2.6125,2638,0
+RFIL.US,D,20120404,000000,2.6648,2.6798,2.6648,2.6798,2812,0
+RFIL.US,D,20120405,000000,2.6052,2.6052,2.5975,2.5975,1608,0
+RFIL.US,D,20120409,000000,2.5379,2.5379,2.5379,2.5379,10310,0
+RFIL.US,D,20120410,000000,2.5004,2.5306,2.4337,2.4409,14527,0
+RFIL.US,D,20120411,000000,2.4635,2.5975,2.4635,2.493,6422,0
+RFIL.US,D,20120412,000000,2.5306,2.5604,2.5306,2.5604,1340,0
+RFIL.US,D,20120413,000000,2.4635,2.493,2.4635,2.493,1436,0
+RFIL.US,D,20120416,000000,2.5306,2.5975,2.4409,2.4409,2772,0
+RFIL.US,D,20120417,000000,2.4858,2.5975,2.4708,2.59,5887,0
+RFIL.US,D,20120418,000000,2.5975,2.5975,2.5975,2.5975,1021,0
+RFIL.US,D,20120419,000000,2.59,2.59,2.5083,2.59,782,0
+RFIL.US,D,20120420,000000,2.5526,2.5679,2.4858,2.5306,2719,0
+RFIL.US,D,20120423,000000,2.5379,2.5975,2.5379,2.5975,6429,0
+RFIL.US,D,20120424,000000,2.6125,2.6125,2.6125,2.6125,440,0
+RFIL.US,D,20120425,000000,2.6723,2.7468,2.6723,2.7468,8694,0
+RFIL.US,D,20120426,000000,2.732,2.7992,2.732,2.7992,936,0
+RFIL.US,D,20120427,000000,2.7918,2.8068,2.6798,2.7918,1810,0
+RFIL.US,D,20120430,000000,2.8068,2.8367,2.7768,2.7992,6710,0
+RFIL.US,D,20120501,000000,2.8068,2.8068,2.6125,2.6499,5882,0
+RFIL.US,D,20120502,000000,2.6125,2.6798,2.6125,2.6798,2291,0
+RFIL.US,D,20120503,000000,2.6798,2.687,2.6798,2.687,2282,0
+RFIL.US,D,20120504,000000,2.6648,2.6648,2.6125,2.6351,1877,0
+RFIL.US,D,20120507,000000,2.6125,2.6351,2.6125,2.6198,5357,0
+RFIL.US,D,20120508,000000,2.6798,2.6798,2.6798,2.6798,811,0
+RFIL.US,D,20120509,000000,2.6573,2.687,2.6125,2.687,1306,0
+RFIL.US,D,20120510,000000,2.687,2.687,2.687,2.687,3609,0
+RFIL.US,D,20120511,000000,2.7397,2.7397,2.6351,2.6423,16530,0
+RFIL.US,D,20120514,000000,2.6573,2.6648,2.6351,2.6351,12629,0
+RFIL.US,D,20120515,000000,2.6351,2.7168,2.6198,2.6198,4608,0
+RFIL.US,D,20120516,000000,2.6125,2.6198,2.5753,2.6198,2545,0
+RFIL.US,D,20120517,000000,2.5829,2.5829,2.5753,2.5753,402,0
+RFIL.US,D,20120518,000000,2.5753,2.5753,2.4708,2.478,5156,0
+RFIL.US,D,20120521,000000,2.4708,2.6499,2.4708,2.5083,9635,0
+RFIL.US,D,20120522,000000,2.5083,2.5379,2.5083,2.5379,3416,0
+RFIL.US,D,20120524,000000,2.5231,2.5231,2.5231,2.5231,936,0
+RFIL.US,D,20120525,000000,2.5379,2.5753,2.5379,2.5679,8876,0
+RFIL.US,D,20120529,000000,2.5526,2.5829,2.5526,2.5753,722,0
+RFIL.US,D,20120530,000000,2.5829,2.6198,2.5829,2.6198,4018,0
+RFIL.US,D,20120531,000000,2.6198,2.6198,2.5455,2.5526,573,0
+RFIL.US,D,20120601,000000,2.5526,2.5829,2.5526,2.5829,402,0
+RFIL.US,D,20120604,000000,2.6052,2.6125,2.5379,2.5379,15925,0
+RFIL.US,D,20120605,000000,2.518,2.5783,2.518,2.5558,3832,0
+RFIL.US,D,20120606,000000,2.6088,2.6088,2.6088,2.6088,469,0
+RFIL.US,D,20120607,000000,2.6166,2.6166,2.4729,2.4729,11249,0
+RFIL.US,D,20120608,000000,2.4803,2.8735,2.4803,2.8203,79196,0
+RFIL.US,D,20120611,000000,2.8514,2.9859,2.844,2.8588,49345,0
+RFIL.US,D,20120612,000000,2.8367,2.8737,2.7768,2.8737,7634,0
+RFIL.US,D,20120613,000000,2.7918,2.8664,2.7843,2.8068,7072,0
+RFIL.US,D,20120614,000000,2.814,2.844,2.7168,2.7618,8074,0
+RFIL.US,D,20120615,000000,2.7448,2.7901,2.6088,2.7901,32014,0
+RFIL.US,D,20120618,000000,2.7468,2.8961,2.7468,2.8889,43748,0
+RFIL.US,D,20120620,000000,2.76,2.76,2.76,2.76,1608,0
+RFIL.US,D,20120621,000000,2.7448,2.8583,2.7221,2.8583,4283,0
+RFIL.US,D,20120622,000000,2.8659,2.8735,2.798,2.8735,4550,0
+RFIL.US,D,20120625,000000,2.8735,2.8961,2.8583,2.8659,9196,0
+RFIL.US,D,20120626,000000,2.8659,2.9114,2.8659,2.9038,7412,0
+RFIL.US,D,20120627,000000,2.8735,2.9114,2.8735,2.8735,2313,0
+RFIL.US,D,20120628,000000,2.9038,2.9038,2.8659,2.8659,1188,0
+RFIL.US,D,20120629,000000,2.9415,2.9416,2.9415,2.9415,460,0
+RFIL.US,D,20120702,000000,2.8735,2.9491,2.8735,2.9038,20540,0
+RFIL.US,D,20120703,000000,2.9114,2.9491,2.8736,2.9415,1453,0
+RFIL.US,D,20120705,000000,2.9415,2.9791,2.9415,2.9791,2409,0
+RFIL.US,D,20120706,000000,2.9491,2.9719,2.8961,2.8961,4429,0
+RFIL.US,D,20120709,000000,2.881,2.8961,2.8659,2.8735,1727,0
+RFIL.US,D,20120710,000000,2.9038,2.9038,2.8659,2.8659,3436,0
+RFIL.US,D,20120711,000000,2.9263,2.9869,2.8659,2.9187,6270,0
+RFIL.US,D,20120712,000000,2.881,2.881,2.8659,2.8659,6479,0
+RFIL.US,D,20120713,000000,2.8735,2.9114,2.8508,2.8659,3595,0
+RFIL.US,D,20120716,000000,2.9038,2.9263,2.881,2.9263,3307,0
+RFIL.US,D,20120717,000000,2.9263,3.0094,2.8508,3.0089,8506,0
+RFIL.US,D,20120718,000000,2.9641,2.9792,2.9187,2.9187,1266,0
+RFIL.US,D,20120719,000000,2.9641,3.0248,2.9641,3.0094,7655,0
+RFIL.US,D,20120720,000000,2.9416,2.9416,2.9139,2.9139,4406,0
+RFIL.US,D,20120723,000000,2.9038,2.9038,2.8583,2.8583,1565,0
+RFIL.US,D,20120724,000000,2.9038,2.9869,2.9038,2.9641,1188,0
+RFIL.US,D,20120725,000000,2.9719,2.9719,2.9719,2.9719,396,0
+RFIL.US,D,20120726,000000,2.9792,3.0248,2.9114,3.0168,24266,0
+RFIL.US,D,20120727,000000,3.0168,3.1912,3.0155,3.1375,80811,0
+RFIL.US,D,20120730,000000,3.1459,3.1459,3.0474,3.0474,5037,0
+RFIL.US,D,20120731,000000,3.0551,3.1005,3.0248,3.0812,17333,0
+RFIL.US,D,20120801,000000,3.1005,3.1078,3.0396,3.0396,10226,0
+RFIL.US,D,20120802,000000,3.0248,3.0324,3.002,3.002,5888,0
+RFIL.US,D,20120803,000000,3.0474,3.0474,3.0325,3.0396,3144,0
+RFIL.US,D,20120806,000000,3.0625,3.0625,3.002,3.0525,3121,0
+RFIL.US,D,20120807,000000,3.0248,3.1005,3.002,3.0516,5111,0
+RFIL.US,D,20120808,000000,3.0094,3.0625,3.002,3.0094,4447,0
+RFIL.US,D,20120809,000000,3.0021,3.0021,3.002,3.002,947,0
+RFIL.US,D,20120810,000000,2.9946,3.0248,2.9114,3.0094,11566,0
+RFIL.US,D,20120813,000000,2.9568,2.9568,2.9568,2.9568,345,0
+RFIL.US,D,20120814,000000,3.0625,3.0925,2.9812,3.0491,4694,0
+RFIL.US,D,20120815,000000,3.0849,3.1305,3.0474,3.0775,3040,0
+RFIL.US,D,20120816,000000,3.0775,3.115,3.0625,3.115,2651,0
+RFIL.US,D,20120817,000000,3.1305,3.1305,3.1005,3.115,4814,0
+RFIL.US,D,20120820,000000,3.1078,3.1276,3.1078,3.1276,924,0
+RFIL.US,D,20120821,000000,3.1305,3.1305,2.9719,3.0775,12189,0
+RFIL.US,D,20120822,000000,3.0424,3.0424,3.0334,3.0334,662,0
+RFIL.US,D,20120823,000000,2.9869,3.0324,2.9638,2.9946,8011,0
+RFIL.US,D,20120824,000000,2.9568,3.115,2.9568,3.0248,6570,0
+RFIL.US,D,20120827,000000,3.0704,3.0704,2.9869,2.9869,2828,0
+RFIL.US,D,20120829,000000,3.0625,3.1005,2.9641,3.1005,3259,0
+RFIL.US,D,20120830,000000,3.1078,3.115,3.0248,3.115,692,0
+RFIL.US,D,20120831,000000,3.0094,3.1031,2.9946,2.9946,2304,0
+RFIL.US,D,20120904,000000,2.9641,2.9869,2.881,2.9869,3039,0
+RFIL.US,D,20120905,000000,3.0168,3.0168,3.0168,3.0168,130,0
+RFIL.US,D,20120906,000000,3.002,3.1305,3.002,3.0396,45096,0
+RFIL.US,D,20120907,000000,3.0625,3.1229,3.0095,3.0248,13491,0
+RFIL.US,D,20120910,000000,3.1761,3.7656,3.1761,3.3953,225716,0
+RFIL.US,D,20120911,000000,3.365,3.365,3.2365,3.2969,110224,0
+RFIL.US,D,20120912,000000,3.3346,3.3347,3.2515,3.2524,14542,0
+RFIL.US,D,20120913,000000,3.2818,3.3347,3.2669,3.3235,17921,0
+RFIL.US,D,20120914,000000,3.3271,3.3347,3.3018,3.3237,14019,0
+RFIL.US,D,20120917,000000,3.2818,3.3347,3.2818,3.3271,6349,0
+RFIL.US,D,20120918,000000,3.2742,3.3271,3.2669,3.3189,4212,0
+RFIL.US,D,20120919,000000,3.3196,3.3196,3.2742,3.2812,11979,0
+RFIL.US,D,20120920,000000,3.2742,3.2818,3.2669,3.2818,2155,0
+RFIL.US,D,20120921,000000,3.2742,3.3271,3.2373,3.3196,28800,0
+RFIL.US,D,20120924,000000,3.2589,3.3196,3.2589,3.2818,7938,0
+RFIL.US,D,20120925,000000,3.3046,3.3046,3.2289,3.2818,11500,0
+RFIL.US,D,20120926,000000,3.2818,3.3122,3.2282,3.2587,6540,0
+RFIL.US,D,20120927,000000,3.3048,3.3048,3.1288,3.2512,5947,0
+RFIL.US,D,20120928,000000,3.2512,3.3048,3.2131,3.2741,2771,0
+RFIL.US,D,20121001,000000,3.2131,3.2971,3.213,3.2971,4927,0
+RFIL.US,D,20121002,000000,3.2587,3.2741,3.1977,3.1977,5813,0
+RFIL.US,D,20121003,000000,3.2206,3.2741,3.2206,3.2667,2223,0
+RFIL.US,D,20121004,000000,3.2894,3.2894,3.1591,3.2818,5358,0
+RFIL.US,D,20121005,000000,3.2894,3.2894,3.2219,3.2818,4093,0
+RFIL.US,D,20121008,000000,3.2434,3.2818,3.2282,3.2741,2223,0
+RFIL.US,D,20121009,000000,3.2512,3.3661,3.2512,3.2587,7552,0
+RFIL.US,D,20121010,000000,3.3661,3.3661,3.1977,3.1977,21352,0
+RFIL.US,D,20121011,000000,3.2894,3.2971,3.2894,3.2971,2218,0
+RFIL.US,D,20121012,000000,3.3277,3.3277,3.2155,3.2155,2744,0
+RFIL.US,D,20121015,000000,3.2131,3.3355,3.1977,3.3048,17401,0
+RFIL.US,D,20121016,000000,3.3506,3.3661,3.3355,3.3437,12849,0
+RFIL.US,D,20121017,000000,3.343,3.3583,3.1977,3.3583,18678,0
+RFIL.US,D,20121018,000000,3.2587,3.2587,3.2587,3.2587,1437,0
+RFIL.US,D,20121019,000000,3.3122,3.3583,3.1823,3.2282,11247,0
+RFIL.US,D,20121022,000000,3.2587,3.2587,3.1977,3.2418,4625,0
+RFIL.US,D,20121023,000000,3.1977,3.2667,3.1977,3.2407,3718,0
+RFIL.US,D,20121024,000000,3.1671,3.3201,3.1591,3.2741,1176,0
+RFIL.US,D,20121025,000000,3.2587,3.3201,3.1977,3.1977,1437,0
+RFIL.US,D,20121026,000000,3.2512,3.3277,3.2512,3.3225,4539,0
+RFIL.US,D,20121031,000000,3.3355,3.4422,3.2894,3.3736,8495,0
+RFIL.US,D,20121101,000000,3.3048,3.4811,3.3048,3.4806,8325,0
+RFIL.US,D,20121102,000000,3.4422,3.5572,3.4422,3.5038,6071,0
+RFIL.US,D,20121105,000000,3.5418,3.5418,3.4501,3.5112,4183,0
+RFIL.US,D,20121106,000000,3.4422,3.5956,3.4422,3.5491,27814,0
+RFIL.US,D,20121107,000000,3.5491,3.5491,3.3812,3.4653,14053,0
+RFIL.US,D,20121108,000000,3.4422,3.4501,3.3277,3.3277,21438,0
+RFIL.US,D,20121109,000000,3.4349,3.4349,3.3277,3.3828,3608,0
+RFIL.US,D,20121112,000000,3.2434,3.2587,3.2206,3.2587,4119,0
+RFIL.US,D,20121113,000000,3.2359,3.2786,3.1977,3.1977,12215,0
+RFIL.US,D,20121114,000000,3.1591,3.2359,3.1365,3.2206,11267,0
+RFIL.US,D,20121115,000000,3.2131,3.2206,3.2131,3.2206,4183,0
+RFIL.US,D,20121116,000000,3.2131,3.2359,3.0905,3.0984,22094,0
+RFIL.US,D,20121119,000000,3.2282,3.2359,3.106,3.1136,15337,0
+RFIL.US,D,20121120,000000,3.1515,3.2818,3.1515,3.2818,10474,0
+RFIL.US,D,20121121,000000,3.1288,3.2818,3.1288,3.2818,3133,0
+RFIL.US,D,20121126,000000,3.3122,3.3122,3.1747,3.2818,3662,0
+RFIL.US,D,20121127,000000,3.2359,3.3445,3.2359,3.3445,2223,0
+RFIL.US,D,20121128,000000,3.343,3.343,3.1823,3.1899,19243,0
+RFIL.US,D,20121129,000000,3.1823,3.3277,3.1823,3.3048,36648,0
+RFIL.US,D,20121130,000000,3.2667,3.343,3.2587,3.343,6798,0
+RFIL.US,D,20121203,000000,3.2894,3.3736,3.2358,3.3675,6876,0
+RFIL.US,D,20121204,000000,3.3812,3.3889,3.3661,3.3889,1567,0
+RFIL.US,D,20121205,000000,3.3889,3.4042,3.3889,3.4042,393,0
+RFIL.US,D,20121206,000000,3.2434,3.3889,3.2434,3.3812,9333,0
+RFIL.US,D,20121207,000000,3.3736,3.3966,3.3506,3.3506,1307,0
+RFIL.US,D,20121210,000000,3.2741,3.3966,3.2667,3.3909,16747,0
+RFIL.US,D,20121211,000000,3.4042,3.4042,3.2359,3.2817,20285,0
+RFIL.US,D,20121212,000000,3.3201,3.3661,3.2434,3.2541,18280,0
+RFIL.US,D,20121213,000000,3.1441,3.3355,3.1441,3.3355,6601,0
+RFIL.US,D,20121214,000000,3.2894,3.3355,3.2786,3.3201,4359,0
+RFIL.US,D,20121217,000000,3.3122,3.3122,3.2053,3.2844,3662,0
+RFIL.US,D,20121218,000000,3.2434,3.3122,3.1747,3.3073,13794,0
+RFIL.US,D,20121219,000000,3.2818,3.2971,3.1977,3.2894,16185,0
+RFIL.US,D,20121220,000000,3.2971,3.3122,3.2222,3.3048,3708,0
+RFIL.US,D,20121221,000000,3.3122,3.3122,3.1747,3.3122,16405,0
+RFIL.US,D,20121224,000000,3.2053,3.4042,3.2053,3.4042,13241,0
+RFIL.US,D,20121227,000000,3.3583,3.3966,3.1986,3.2359,10458,0
+RFIL.US,D,20121228,000000,3.2667,3.3661,3.1977,3.3277,17813,0
+RFIL.US,D,20121231,000000,3.4727,3.4727,3.2206,3.2206,4573,0
+RFIL.US,D,20130102,000000,3.3661,3.3661,3.3201,3.3277,7579,0
+RFIL.US,D,20130103,000000,3.3583,3.4042,3.3583,3.3837,12922,0
+RFIL.US,D,20130104,000000,3.4041,3.4349,3.366,3.4349,10918,0
+RFIL.US,D,20130107,000000,4.1308,4.5897,3.9854,4.2304,842946,0
+RFIL.US,D,20130108,000000,4.0775,4.169,3.955,4.0468,320908,0
+RFIL.US,D,20130109,000000,4.0927,4.3527,4.0621,4.2297,343828,0
+RFIL.US,D,20130110,000000,4.158,4.2022,3.9932,4.0161,91527,0
+RFIL.US,D,20130111,000000,4.1232,4.1307,3.84,4.0161,130216,0
+RFIL.US,D,20130114,000000,4.0621,4.0621,3.9396,4.039,21984,0
+RFIL.US,D,20130115,000000,3.9817,4.1308,3.9396,4.0848,53586,0
+RFIL.US,D,20130116,000000,4.0468,4.345,4.0468,4.3144,175386,0
+RFIL.US,D,20130117,000000,4.3144,4.4441,4.2836,4.3527,141381,0
+RFIL.US,D,20130118,000000,4.3986,4.3986,4.1696,4.2573,60904,0
+RFIL.US,D,20130122,000000,4.3374,4.8117,4.169,4.8043,660772,0
+RFIL.US,D,20130123,000000,4.8957,4.8957,4.4368,4.5824,497035,0
+RFIL.US,D,20130124,000000,4.5824,4.6205,4.4138,4.4827,144750,0
+RFIL.US,D,20130125,000000,4.5033,4.5897,4.3986,4.4752,102437,0
+RFIL.US,D,20130128,000000,4.4444,4.5132,4.0544,4.169,208101,0
+RFIL.US,D,20130129,000000,4.0849,4.1609,3.9778,4.0468,177788,0
+RFIL.US,D,20130130,000000,4.039,4.1921,3.9778,4.1005,76922,0
+RFIL.US,D,20130131,000000,4.1232,4.1767,4.0621,4.1767,42630,0
+RFIL.US,D,20130201,000000,4.169,4.169,4.0317,4.1157,69076,0
+RFIL.US,D,20130204,000000,4.1005,4.1157,4.0238,4.039,28326,0
+RFIL.US,D,20130205,000000,4.0698,4.1157,4.0312,4.0621,109709,0
+RFIL.US,D,20130206,000000,4.0621,4.1846,4.0621,4.1407,101105,0
+RFIL.US,D,20130207,000000,4.1538,4.4974,4.0238,4.3679,245545,0
+RFIL.US,D,20130208,000000,4.4138,4.5287,4.3068,4.4138,116978,0
+RFIL.US,D,20130211,000000,4.4294,4.5816,4.322,4.3909,102484,0
+RFIL.US,D,20130212,000000,4.4138,4.4217,4.2152,4.345,75815,0
+RFIL.US,D,20130213,000000,4.2836,4.5287,4.2687,4.4982,76546,0
+RFIL.US,D,20130214,000000,4.5058,4.5287,4.4368,4.4598,24153,0
+RFIL.US,D,20130215,000000,4.4827,4.5824,4.4294,4.4294,91656,0
+RFIL.US,D,20130219,000000,4.4982,4.7426,4.4982,4.6205,334811,0
+RFIL.US,D,20130220,000000,4.6283,4.6283,4.2993,4.3068,146212,0
+RFIL.US,D,20130221,000000,4.322,4.4217,3.955,4.2917,188225,0
+RFIL.US,D,20130222,000000,4.3144,4.3834,4.2075,4.2761,62668,0
+RFIL.US,D,20130225,000000,4.2761,4.4217,4.0621,4.3757,86475,0
+RFIL.US,D,20130226,000000,4.4293,4.4294,4.3661,4.4065,35411,0
+RFIL.US,D,20130227,000000,4.4065,4.4904,4.3909,4.4368,53827,0
+RFIL.US,D,20130228,000000,4.4827,4.4904,4.3986,4.4138,21615,0
+RFIL.US,D,20130301,000000,4.4368,4.5132,4.2457,4.4294,39783,0
+RFIL.US,D,20130304,000000,4.4248,4.5125,4.4065,4.4138,34870,0
+RFIL.US,D,20130305,000000,4.4523,4.4982,4.4065,4.4444,31670,0
+RFIL.US,D,20130306,000000,4.5058,4.5897,4.4138,4.4674,55040,0
+RFIL.US,D,20130307,000000,4.5132,4.5897,4.4065,4.4138,88056,0
+RFIL.US,D,20130308,000000,4.4368,4.5824,4.4368,4.5287,41234,0
+RFIL.US,D,20130311,000000,4.5364,4.6971,4.4065,4.6816,161633,0
+RFIL.US,D,20130312,000000,4.9721,5.0643,4.5824,4.7352,722628,0
+RFIL.US,D,20130313,000000,4.7809,4.8575,4.5897,4.6205,333605,0
+RFIL.US,D,20130314,000000,4.6513,4.6585,4.5593,4.5975,151222,0
+RFIL.US,D,20130315,000000,4.5667,4.7734,4.5516,4.7352,181730,0
+RFIL.US,D,20130318,000000,4.8881,4.8957,4.6741,4.7427,390597,0
+RFIL.US,D,20130319,000000,4.7506,4.7583,4.6365,4.6741,203642,0
+RFIL.US,D,20130320,000000,4.7279,4.7279,4.6585,4.6585,123651,0
+RFIL.US,D,20130321,000000,4.6513,4.6896,4.5975,4.6436,139577,0
+RFIL.US,D,20130322,000000,4.7044,5.1025,4.6974,5.0412,414158,0
+RFIL.US,D,20130325,000000,5.1331,5.4238,5.0182,5.1636,535330,0
+RFIL.US,D,20130326,000000,5.3087,5.3702,5.1252,5.3014,186254,0
+RFIL.US,D,20130327,000000,5.3556,5.4714,5.2396,5.4635,143298,0
+RFIL.US,D,20130328,000000,5.4868,5.4868,5.1854,5.2857,209756,0
+RFIL.US,D,20130401,000000,5.3942,5.4095,5.0697,5.2162,146905,0
+RFIL.US,D,20130402,000000,5.2162,5.2162,5.0308,5.1312,108504,0
+RFIL.US,D,20130403,000000,5.1623,5.1623,4.7373,4.7992,358328,0
+RFIL.US,D,20130404,000000,4.7524,4.9691,4.7524,4.7992,157251,0
+RFIL.US,D,20130405,000000,4.7835,4.9691,4.7524,4.9613,132390,0
+RFIL.US,D,20130408,000000,5,5.0386,4.8685,5.0271,69420,0
+RFIL.US,D,20130409,000000,5,5.0538,4.9075,5.0386,51597,0
+RFIL.US,D,20130410,000000,5.1005,5.1468,4.8067,4.8606,117105,0
+RFIL.US,D,20130411,000000,4.8842,4.8994,4.7445,4.7992,119113,0
+RFIL.US,D,20130412,000000,4.8067,4.8455,4.7524,4.7605,59091,0
+RFIL.US,D,20130415,000000,4.7992,4.8842,4.6367,4.6521,172554,0
+RFIL.US,D,20130416,000000,4.6444,4.776,4.6213,4.7218,79831,0
+RFIL.US,D,20130417,000000,4.629,4.714,4.4204,4.5363,164257,0
+RFIL.US,D,20130418,000000,4.5748,4.7524,4.3276,4.4977,133662,0
+RFIL.US,D,20130419,000000,4.5208,4.6368,4.5122,4.6136,48500,0
+RFIL.US,D,20130422,000000,4.6521,4.6676,4.6213,4.6367,40299,0
+RFIL.US,D,20130423,000000,4.6444,4.6984,4.5129,4.5285,95992,0
+RFIL.US,D,20130424,000000,4.5208,4.6367,4.5208,4.598,48697,0
+RFIL.US,D,20130425,000000,4.629,4.6367,4.5594,4.6367,49453,0
+RFIL.US,D,20130426,000000,4.6284,4.7815,4.598,4.6444,46321,0
+RFIL.US,D,20130429,000000,4.714,4.776,4.6598,4.6984,96051,0
+RFIL.US,D,20130430,000000,4.6984,4.714,4.598,4.6367,68233,0
+RFIL.US,D,20130501,000000,4.5827,4.6752,4.5208,4.5594,72033,0
+RFIL.US,D,20130502,000000,4.5827,4.7373,4.567,4.7064,33977,0
+RFIL.US,D,20130503,000000,4.7295,4.8277,4.6061,4.6752,48681,0
+RFIL.US,D,20130506,000000,4.714,4.7992,4.691,4.7605,65084,0
+RFIL.US,D,20130507,000000,4.7605,4.8994,4.7605,4.8918,90204,0
+RFIL.US,D,20130508,000000,4.8918,4.9305,4.8763,4.9227,32130,0
+RFIL.US,D,20130509,000000,4.9455,4.9455,4.8685,4.8685,44325,0
+RFIL.US,D,20130510,000000,4.8298,4.8918,4.7912,4.7992,60398,0
+RFIL.US,D,20130513,000000,4.7605,4.9032,4.7524,4.8685,41790,0
+RFIL.US,D,20130514,000000,4.9691,4.9691,4.8606,4.915,52061,0
+RFIL.US,D,20130515,000000,4.9381,4.9613,4.8763,4.9535,20449,0
+RFIL.US,D,20130516,000000,4.9843,4.9843,4.8529,4.8842,62501,0
+RFIL.US,D,20130517,000000,4.915,4.9843,4.9074,4.9381,44228,0
+RFIL.US,D,20130520,000000,4.9535,5.1854,4.9381,5.1623,117751,0
+RFIL.US,D,20130521,000000,5.1468,5.1699,5.0618,5.0772,30247,0
+RFIL.US,D,20130522,000000,5.0538,5.1081,4.8685,4.9074,88485,0
+RFIL.US,D,20130523,000000,4.9074,5.0386,4.8456,4.9925,55182,0
+RFIL.US,D,20130524,000000,5.0077,5.061,4.9365,5.0077,28586,0
+RFIL.US,D,20130528,000000,5.0386,5.1518,5.0386,5.0925,63691,0
+RFIL.US,D,20130529,000000,5.0697,5.1142,5.0077,5.0925,34892,0
+RFIL.US,D,20130530,000000,5.1005,5.2704,5.0538,5.255,73542,0
+RFIL.US,D,20130531,000000,5.2123,5.3624,5.2123,5.2206,59600,0
+RFIL.US,D,20130603,000000,5.255,5.255,5.1005,5.1237,32467,0
+RFIL.US,D,20130604,000000,5.1158,5.193,4.9227,5.0618,71863,0
+RFIL.US,D,20130605,000000,4.9925,5.0925,4.9843,5.0925,34795,0
+RFIL.US,D,20130606,000000,5.085,5.2471,5.0285,5.2162,26195,0
+RFIL.US,D,20130607,000000,5.2937,5.3708,5.2396,5.3556,124269,0
+RFIL.US,D,20130610,000000,5.4019,5.6799,5.4019,5.6414,211971,0
+RFIL.US,D,20130611,000000,5.6104,5.6414,5.4478,5.4946,92343,0
+RFIL.US,D,20130612,000000,5.1237,5.2857,4.9074,5.1854,463333,0
+RFIL.US,D,20130613,000000,5.3863,5.3863,4.6061,4.7295,476663,0
+RFIL.US,D,20130614,000000,4.7524,4.7992,4.4049,4.5748,190596,0
+RFIL.US,D,20130617,000000,4.5748,4.6521,4.3043,4.3584,174088,0
+RFIL.US,D,20130618,000000,4.3431,4.567,4.3431,4.4204,139221,0
+RFIL.US,D,20130619,000000,4.4588,4.482,4.3896,4.4281,64553,0
+RFIL.US,D,20130620,000000,4.2812,4.4433,4.2503,4.397,129650,0
+RFIL.US,D,20130621,000000,4.3741,4.4049,4.2889,4.2966,106260,0
+RFIL.US,D,20130624,000000,4.2966,4.395,4.2588,4.3353,114257,0
+RFIL.US,D,20130625,000000,4.4049,4.4581,4.3599,4.3741,52620,0
+RFIL.US,D,20130626,000000,4.421,4.5697,4.421,4.421,39168,0
+RFIL.US,D,20130627,000000,4.4991,4.6166,4.4938,4.546,50173,0
+RFIL.US,D,20130628,000000,4.5697,4.593,4.4442,4.593,80842,0
+RFIL.US,D,20130701,000000,4.6007,4.6007,4.4679,4.4991,53626,0
+RFIL.US,D,20130702,000000,4.5616,4.5616,4.46,4.507,34904,0
+RFIL.US,D,20130703,000000,4.46,4.5385,4.421,4.5227,13788,0
+RFIL.US,D,20130705,000000,4.5697,4.8349,4.5385,4.7966,90094,0
+RFIL.US,D,20130708,000000,4.8591,4.9923,4.7418,4.7573,82544,0
+RFIL.US,D,20130709,000000,4.8356,4.8356,4.5853,4.6712,61643,0
+RFIL.US,D,20130710,000000,4.6166,4.7653,4.5861,4.6791,43062,0
+RFIL.US,D,20130711,000000,4.7182,4.7717,4.546,4.546,49142,0
+RFIL.US,D,20130712,000000,4.546,4.6242,4.5385,4.6242,49118,0
+RFIL.US,D,20130715,000000,4.6712,4.7104,4.6166,4.6558,51831,0
+RFIL.US,D,20130716,000000,4.7027,4.7327,4.6086,4.6791,128264,0
+RFIL.US,D,20130717,000000,4.7027,4.7338,4.6712,4.7027,20099,0
+RFIL.US,D,20130718,000000,4.6946,4.8121,4.6946,4.7418,15980,0
+RFIL.US,D,20130719,000000,4.7966,4.8904,4.7659,4.8825,39544,0
+RFIL.US,D,20130722,000000,4.8904,4.9063,4.7847,4.8512,86846,0
+RFIL.US,D,20130723,000000,4.8121,4.8436,4.6558,4.6634,66844,0
+RFIL.US,D,20130724,000000,4.6634,4.8436,4.593,4.6712,69263,0
+RFIL.US,D,20130725,000000,4.7495,4.7495,4.6086,4.6946,55218,0
+RFIL.US,D,20130726,000000,4.6558,4.7808,4.6558,4.773,56508,0
+RFIL.US,D,20130729,000000,4.7573,4.8512,4.7573,4.8437,30635,0
+RFIL.US,D,20130730,000000,4.8437,4.8437,4.6946,4.7495,64392,0
+RFIL.US,D,20130731,000000,4.6634,4.773,4.6479,4.7653,28687,0
+RFIL.US,D,20130801,000000,4.8198,4.8825,4.7808,4.8825,62812,0
+RFIL.US,D,20130802,000000,4.8356,4.914,4.7918,4.8046,47523,0
+RFIL.US,D,20130805,000000,4.8046,4.8437,4.7418,4.828,14786,0
+RFIL.US,D,20130806,000000,4.8512,4.8512,4.7573,4.7966,56950,0
+RFIL.US,D,20130807,000000,4.8121,4.8121,4.6946,4.773,31007,0
+RFIL.US,D,20130808,000000,4.7653,4.7653,4.6558,4.6558,50754,0
+RFIL.US,D,20130809,000000,4.6558,4.6946,4.4679,4.4835,94787,0
+RFIL.US,D,20130812,000000,4.5149,4.5616,4.4131,4.4679,36605,0
+RFIL.US,D,20130813,000000,4.5227,4.6479,4.4679,4.6166,21038,0
+RFIL.US,D,20130814,000000,4.6712,4.8189,4.6712,4.8046,114529,0
+RFIL.US,D,20130815,000000,4.8121,4.8512,4.7886,4.8512,57236,0
+RFIL.US,D,20130816,000000,4.8512,4.898,4.8121,4.898,37436,0
+RFIL.US,D,20130819,000000,4.9297,4.9297,4.8046,4.8512,59207,0
+RFIL.US,D,20130820,000000,4.8356,4.8512,4.8121,4.8121,50799,0
+RFIL.US,D,20130821,000000,4.8121,4.914,4.7262,4.773,32958,0
+RFIL.US,D,20130822,000000,4.8046,4.8512,4.7815,4.8512,13952,0
+RFIL.US,D,20130823,000000,4.8512,4.9297,4.812,4.9297,68606,0
+RFIL.US,D,20130826,000000,4.9448,4.9608,4.8437,4.867,63788,0
+RFIL.US,D,20130827,000000,4.7966,4.8356,4.7262,4.7495,37044,0
+RFIL.US,D,20130828,000000,4.7495,4.906,4.7495,4.867,10639,0
+RFIL.US,D,20130829,000000,4.8825,4.906,4.8437,4.8904,38042,0
+RFIL.US,D,20130830,000000,4.898,4.898,4.8746,4.898,10279,0
+RFIL.US,D,20130903,000000,4.9202,5.0861,4.8807,4.9675,49629,0
+RFIL.US,D,20130904,000000,4.9991,5.0702,4.8963,5.0624,33899,0
+RFIL.US,D,20130905,000000,5.0702,5.1095,4.9281,4.9518,54974,0
+RFIL.US,D,20130906,000000,4.9531,5.0311,4.898,4.9765,26455,0
+RFIL.US,D,20130909,000000,5.0781,5.1642,4.9688,5.1642,82595,0
+RFIL.US,D,20130910,000000,5.1642,5.1642,5.0861,5.1251,58966,0
+RFIL.US,D,20130911,000000,5.1409,5.1565,4.9608,5.0939,80368,0
+RFIL.US,D,20130912,000000,5.1642,5.4138,5.1642,5.3597,237572,0
+RFIL.US,D,20130913,000000,5.2582,5.3441,5.1251,5.2973,171180,0
+RFIL.US,D,20130916,000000,5.3442,5.3597,5.2032,5.3597,99869,0
+RFIL.US,D,20130917,000000,5.3754,5.532,5.2423,5.532,286853,0
+RFIL.US,D,20130918,000000,5.4851,5.532,5.4153,5.493,144904,0
+RFIL.US,D,20130919,000000,5.5712,5.9349,5.5007,5.5789,252492,0
+RFIL.US,D,20130920,000000,5.5992,5.6625,5.481,5.6309,65768,0
+RFIL.US,D,20130923,000000,5.665,5.7746,5.6337,5.6963,45476,0
+RFIL.US,D,20130924,000000,5.7278,5.845,5.6963,5.7667,64794,0
+RFIL.US,D,20130925,000000,5.8295,5.9704,5.8218,5.9312,102371,0
+RFIL.US,D,20130926,000000,5.9784,6.0731,5.7812,5.8206,73945,0
+RFIL.US,D,20130927,000000,5.8206,5.9548,5.5598,5.702,145106,0
+RFIL.US,D,20130930,000000,5.702,5.8206,5.6389,5.7179,81671,0
+RFIL.US,D,20131001,000000,5.7572,5.9151,5.6863,5.7732,50141,0
+RFIL.US,D,20131002,000000,5.7494,5.9548,5.6705,5.7732,76354,0
+RFIL.US,D,20131003,000000,5.8126,5.9626,5.6465,5.8521,39252,0
+RFIL.US,D,20131004,000000,5.8678,5.9312,5.8206,5.8441,16207,0
+RFIL.US,D,20131007,000000,5.8602,5.9151,5.7494,5.8126,62549,0
+RFIL.US,D,20131008,000000,5.8126,5.9151,5.6625,5.6782,26849,0
+RFIL.US,D,20131009,000000,5.6547,5.8521,5.6153,5.7811,54320,0
+RFIL.US,D,20131010,000000,5.8206,6.0022,5.8126,5.8995,47105,0
+RFIL.US,D,20131011,000000,5.8756,6.0178,5.8047,5.9862,33808,0
+RFIL.US,D,20131014,000000,6.0022,6.0415,5.7413,6.0415,54446,0
+RFIL.US,D,20131015,000000,6.0574,6.3025,6.0496,6.2313,106997,0
+RFIL.US,D,20131016,000000,6.1602,6.318,6.1362,6.2787,82431,0
+RFIL.US,D,20131017,000000,6.2706,6.8313,6.2706,6.5233,168333,0
+RFIL.US,D,20131018,000000,6.6338,6.7128,6.4919,6.6733,105225,0
+RFIL.US,D,20131021,000000,6.7128,7.2974,6.7051,7.0367,402401,0
+RFIL.US,D,20131022,000000,7.1392,7.2659,7.0605,7.2659,234504,0
+RFIL.US,D,20131023,000000,7.2659,7.5026,7.163,7.2577,275779,0
+RFIL.US,D,20131024,000000,7.2659,7.4,7.2577,7.2974,178914,0
+RFIL.US,D,20131025,000000,7.4237,7.582,7.3053,7.5026,195631,0
+RFIL.US,D,20131028,000000,7.5662,7.897,7.5026,7.8417,380118,0
+RFIL.US,D,20131029,000000,7.8904,8.4819,7.8663,8.1252,440770,0
+RFIL.US,D,20131030,000000,8.2932,8.5766,7.3053,7.471,561059,0
+RFIL.US,D,20131031,000000,7.5026,7.542,7.1869,7.2577,379388,0
+RFIL.US,D,20131101,000000,7.1551,7.1946,6.1997,6.8078,723261,0
+RFIL.US,D,20131104,000000,6.7445,7.2262,6.5551,7.2106,242857,0
+RFIL.US,D,20131105,000000,7.1869,7.3053,7.0287,7.3053,103451,0
+RFIL.US,D,20131106,000000,7.455,7.7395,7.3842,7.542,207698,0
+RFIL.US,D,20131107,000000,7.542,7.6208,7.163,7.5026,157896,0
+RFIL.US,D,20131108,000000,7.5026,7.7866,7.3053,7.4791,167078,0
+RFIL.US,D,20131111,000000,7.3605,7.5662,7.1471,7.5105,115607,0
+RFIL.US,D,20131112,000000,7.4476,7.582,7.4394,7.5026,45710,0
+RFIL.US,D,20131113,000000,7.4791,7.6208,7.3842,7.6049,59005,0
+RFIL.US,D,20131114,000000,7.6208,7.7874,7.6208,7.7629,88002,0
+RFIL.US,D,20131115,000000,7.858,8.6317,7.8337,8.4819,458822,0
+RFIL.US,D,20131118,000000,8.647,9.428,8.5606,8.638,967007,0
+RFIL.US,D,20131119,000000,8.7277,9.3494,8.7194,8.9956,300094,0
+RFIL.US,D,20131120,000000,9.0191,9.579,8.4819,8.7277,490153,0
+RFIL.US,D,20131121,000000,8.7577,9.2692,8.745,9.0982,284270,0
+RFIL.US,D,20131122,000000,9.2078,9.904,9.177,9.77,613735,0
+RFIL.US,D,20131125,000000,9.872,10.473,9.818,10.109,568168,0
+RFIL.US,D,20131126,000000,10.315,10.858,10.076,10.85,556628,0
+RFIL.US,D,20131127,000000,10.884,11.554,10.858,11.404,670207,0
+RFIL.US,D,20131129,000000,11.61,11.722,10.465,10.888,646516,0
+RFIL.US,D,20131202,000000,10.819,10.901,8.0005,8.3556,1844370,0
+RFIL.US,D,20131203,000000,8.3314,8.3713,7.7395,8.0796,634752,0
+RFIL.US,D,20131204,000000,8.024,8.0796,7.582,7.6446,408357,0
+RFIL.US,D,20131205,000000,7.6446,8.0796,7.582,7.7948,356820,0
+RFIL.US,D,20131206,000000,7.897,7.9532,7.2422,7.2659,468040,0
+RFIL.US,D,20131209,000000,7.1869,7.2577,6.7759,7.1392,523454,0
+RFIL.US,D,20131210,000000,7.0683,7.4394,6.9734,7.2025,287475,0
+RFIL.US,D,20131211,000000,7.1869,7.2816,6.7128,6.8078,305712,0
+RFIL.US,D,20131212,000000,6.7445,7.1001,6.7445,7.0287,162202,0
+RFIL.US,D,20131213,000000,7.0683,7.3053,6.8551,6.9026,143207,0
+RFIL.US,D,20131216,000000,6.9103,7.4237,6.9103,7.0843,203356,0
+RFIL.US,D,20131217,000000,7.0527,7.163,6.9262,6.934,96233,0
+RFIL.US,D,20131218,000000,6.9577,7.2025,6.8551,7.1315,104589,0
+RFIL.US,D,20131219,000000,7.1471,7.6884,7.1471,7.5662,184887,0
+RFIL.US,D,20131220,000000,7.5741,7.6922,6.8078,6.9734,423549,0
+RFIL.US,D,20131223,000000,7.0287,7.328,6.9969,7.0843,128233,0
+RFIL.US,D,20131224,000000,7.0683,7.2025,6.8709,7.1315,124861,0
+RFIL.US,D,20131226,000000,7.1158,7.3368,7.0367,7.1315,158784,0
+RFIL.US,D,20131227,000000,7.1633,7.3226,7.1472,7.195,72117,0
+RFIL.US,D,20131230,000000,7.2588,7.2828,7.1633,7.2828,113705,0
+RFIL.US,D,20131231,000000,7.2588,7.5217,7.2588,7.3146,192353,0
+RFIL.US,D,20140102,000000,7.3465,7.3856,6.9245,7.052,207406,0
+RFIL.US,D,20140103,000000,5.4521,5.6908,4.9905,5.4441,3918017,0
+RFIL.US,D,20140106,000000,5.5316,5.7946,5.5315,5.6272,882348,0
+RFIL.US,D,20140107,000000,5.6592,5.7228,5.4441,5.4998,406821,0
+RFIL.US,D,20140108,000000,5.4998,5.5237,5.253,5.3884,328744,0
+RFIL.US,D,20140109,000000,5.3965,5.4838,5.3727,5.476,166220,0
+RFIL.US,D,20140110,000000,5.4919,5.558,5.3568,5.4282,154467,0
+RFIL.US,D,20140113,000000,5.4679,5.4679,5.253,5.293,170726,0
+RFIL.US,D,20140114,000000,5.3245,5.4282,5.3009,5.3644,150140,0
+RFIL.US,D,20140115,000000,5.4282,5.4282,5.261,5.3168,167352,0
+RFIL.US,D,20140116,000000,5.293,5.3408,4.9107,4.9664,611111,0
+RFIL.US,D,20140117,000000,4.9268,5.269,4.9268,5.1179,384708,0
+RFIL.US,D,20140121,000000,5.2848,5.4123,5.1418,5.3965,364419,0
+RFIL.US,D,20140122,000000,5.3965,5.5316,5.3727,5.4521,225274,0
+RFIL.US,D,20140123,000000,5.4521,5.4919,5.3329,5.4123,152778,0
+RFIL.US,D,20140124,000000,5.4123,5.4441,5.1337,5.1816,225274,0
+RFIL.US,D,20140127,000000,5.1816,5.293,5.0302,5.253,184312,0
+RFIL.US,D,20140128,000000,5.269,5.3245,5.253,5.3168,84554,0
+RFIL.US,D,20140129,000000,5.3408,5.4041,5.269,5.3168,96341,0
+RFIL.US,D,20140130,000000,5.4041,5.4041,5.2133,5.2133,72996,0
+RFIL.US,D,20140131,000000,5.1736,5.3408,5.1736,5.269,67592,0
+RFIL.US,D,20140203,000000,5.2293,5.2879,5.0622,5.086,113564,0
+RFIL.US,D,20140204,000000,5.094,5.2212,5.0222,5.1059,132297,0
+RFIL.US,D,20140205,000000,5.1418,5.1736,5.0302,5.1021,61735,0
+RFIL.US,D,20140206,000000,5.086,5.2771,5.054,5.1256,75577,0
+RFIL.US,D,20140207,000000,5.1021,5.2293,5.0944,5.1816,40266,0
+RFIL.US,D,20140210,000000,5.1895,5.3329,5.1816,5.261,61502,0
+RFIL.US,D,20140211,000000,5.2771,5.4041,5.2696,5.3168,103769,0
+RFIL.US,D,20140212,000000,5.3408,5.3487,5.253,5.253,53060,0
+RFIL.US,D,20140213,000000,5.253,5.3804,5.253,5.253,96618,0
+RFIL.US,D,20140214,000000,5.2848,5.3727,5.2848,5.3568,37700,0
+RFIL.US,D,20140218,000000,5.3804,5.4282,5.3329,5.4041,101818,0
+RFIL.US,D,20140219,000000,5.4202,5.476,5.3408,5.3884,76599,0
+RFIL.US,D,20140220,000000,5.4202,5.4838,5.3804,5.4441,87382,0
+RFIL.US,D,20140221,000000,5.4919,5.5159,5.3884,5.3884,56199,0
+RFIL.US,D,20140224,000000,5.4441,5.4603,5.3644,5.3644,79047,0
+RFIL.US,D,20140225,000000,5.3329,5.3486,5.2451,5.2451,67761,0
+RFIL.US,D,20140226,000000,5.2372,5.3804,5.2372,5.293,68866,0
+RFIL.US,D,20140227,000000,5.269,5.3727,5.269,5.269,44773,0
+RFIL.US,D,20140228,000000,5.2293,5.3644,5.2293,5.2848,52275,0
+RFIL.US,D,20140303,000000,5.261,5.3644,5.2294,5.3168,80179,0
+RFIL.US,D,20140304,000000,5.3644,5.3644,5.2771,5.2771,103025,0
+RFIL.US,D,20140305,000000,5.253,5.34,5.253,5.3245,40213,0
+RFIL.US,D,20140306,000000,5.3087,5.4123,5.3009,5.3727,87440,0
+RFIL.US,D,20140307,000000,5.4041,5.4123,5.3329,5.3644,54280,0
+RFIL.US,D,20140310,000000,5.4041,5.4521,5.3727,5.4202,76067,0
+RFIL.US,D,20140311,000000,5.4361,5.4919,5.419,5.4838,132837,0
+RFIL.US,D,20140312,000000,5.5316,5.5316,5.4123,5.476,104995,0
+RFIL.US,D,20140313,000000,5.3568,5.3568,5.1256,5.1816,394132,0
+RFIL.US,D,20140314,000000,5.1895,5.2848,5.156,5.1816,54049,0
+RFIL.US,D,20140317,000000,5.1816,5.2771,5.094,5.1097,99761,0
+RFIL.US,D,20140318,000000,5.1021,5.253,5.1021,5.1736,52086,0
+RFIL.US,D,20140319,000000,5.1895,5.293,5.1701,5.1974,40878,0
+RFIL.US,D,20140320,000000,5.1736,5.3183,5.1736,5.1895,24104,0
+RFIL.US,D,20140321,000000,5.2212,5.261,5.094,5.1654,123819,0
+RFIL.US,D,20140324,000000,5.1736,5.1736,5.0556,5.0622,43918,0
+RFIL.US,D,20140325,000000,5.1021,5.1663,5.0302,5.1418,80924,0
+RFIL.US,D,20140326,000000,5.1418,5.2372,5.054,5.086,69476,0
+RFIL.US,D,20140327,000000,5.094,5.271,5.0458,5.07,65973,0
+RFIL.US,D,20140328,000000,5.1021,5.1504,5.076,5.1181,69266,0
+RFIL.US,D,20140331,000000,5.1907,5.3032,5.1663,5.2467,49461,0
+RFIL.US,D,20140401,000000,5.271,5.4561,5.2148,5.4322,159027,0
+RFIL.US,D,20140402,000000,5.4159,5.4724,5.28,5.4239,127880,0
+RFIL.US,D,20140403,000000,5.3998,5.3998,5.2951,5.3114,53359,0
+RFIL.US,D,20140404,000000,5.3434,5.4402,5.3192,5.3434,65176,0
+RFIL.US,D,20140407,000000,5.2831,5.2831,5.0378,5.0378,75552,0
+RFIL.US,D,20140408,000000,5.0536,5.094,5.0135,5.0295,45255,0
+RFIL.US,D,20140409,000000,5.0295,5.1423,5.0295,5.0378,21097,0
+RFIL.US,D,20140410,000000,5.07,5.0778,4.9732,4.9892,36905,0
+RFIL.US,D,20140411,000000,4.9732,4.9892,4.7076,4.7319,129157,0
+RFIL.US,D,20140414,000000,4.7559,4.9089,4.7338,4.7641,44665,0
+RFIL.US,D,20140415,000000,4.7319,4.8203,4.6594,4.7076,130715,0
+RFIL.US,D,20140416,000000,4.74,4.9089,4.6752,4.901,112056,0
+RFIL.US,D,20140417,000000,4.8686,5.1746,4.8364,5.1259,45884,0
+RFIL.US,D,20140421,000000,5.07,5.2872,5.07,5.2872,64344,0
+RFIL.US,D,20140422,000000,5.3434,5.3434,5.2389,5.2632,58609,0
+RFIL.US,D,20140423,000000,5.2229,5.3192,5.1268,5.1423,27747,0
+RFIL.US,D,20140424,000000,5.1825,5.2307,5.1504,5.1825,15386,0
+RFIL.US,D,20140425,000000,5.1584,5.25,5.086,5.1504,37399,0
+RFIL.US,D,20140428,000000,5.1181,5.1663,4.9251,4.9573,35752,0
+RFIL.US,D,20140429,000000,4.9491,4.9651,4.8364,4.8446,34579,0
+RFIL.US,D,20140430,000000,4.8364,4.9491,4.8364,4.917,33306,0
+RFIL.US,D,20140501,000000,4.9491,4.9491,4.8767,4.9491,20037,0
+RFIL.US,D,20140502,000000,4.9412,5.0378,4.9023,5.0378,20547,0
+RFIL.US,D,20140505,000000,5.0458,5.07,4.9651,5.0214,19048,0
+RFIL.US,D,20140506,000000,5.0378,5.0619,4.8851,4.8851,17462,0
+RFIL.US,D,20140507,000000,4.8851,4.9329,4.8203,4.8285,35643,0
+RFIL.US,D,20140508,000000,4.7963,4.901,4.7334,4.748,41423,0
+RFIL.US,D,20140509,000000,4.7319,4.901,4.6997,4.893,31182,0
+RFIL.US,D,20140512,000000,4.9329,4.9651,4.772,4.8446,43008,0
+RFIL.US,D,20140513,000000,4.8046,4.9732,4.7883,4.8235,19336,0
+RFIL.US,D,20140514,000000,4.7641,4.8285,4.748,4.748,37438,0
+RFIL.US,D,20140515,000000,4.7159,4.8851,4.6193,4.6594,92772,0
+RFIL.US,D,20140516,000000,4.6752,4.7559,4.6113,4.74,21229,0
+RFIL.US,D,20140519,000000,4.6997,4.8364,4.6674,4.7883,49104,0
+RFIL.US,D,20140520,000000,4.8203,4.8364,4.6275,4.7237,10405,0
+RFIL.US,D,20140521,000000,4.7641,4.7641,4.571,4.595,36063,0
+RFIL.US,D,20140522,000000,4.595,4.7319,4.595,4.6435,26350,0
+RFIL.US,D,20140523,000000,4.6837,4.7318,4.571,4.579,44771,0
+RFIL.US,D,20140527,000000,4.6275,4.6275,4.4744,4.4986,90172,0
+RFIL.US,D,20140528,000000,4.4986,4.5629,4.4505,4.5146,36929,0
+RFIL.US,D,20140529,000000,4.4986,4.6113,4.4661,4.5468,43391,0
+RFIL.US,D,20140530,000000,4.5146,4.6113,4.4823,4.4904,44751,0
+RFIL.US,D,20140602,000000,4.4582,4.4904,4.4419,4.4582,38229,0
+RFIL.US,D,20140603,000000,4.4504,4.4744,4.3618,4.3695,60882,0
+RFIL.US,D,20140604,000000,4.3618,4.4058,4.104,4.1524,136675,0
+RFIL.US,D,20140605,000000,4.1443,4.2651,4.0319,4.1765,216037,0
+RFIL.US,D,20140606,000000,4.2088,4.2572,4.072,4.072,67304,0
+RFIL.US,D,20140609,000000,4.104,4.3295,4.104,4.3173,150106,0
+RFIL.US,D,20140610,000000,4.2651,4.3295,4.2249,4.3134,58528,0
+RFIL.US,D,20140611,000000,4.2489,4.5389,4.241,4.4904,122838,0
+RFIL.US,D,20140612,000000,4.5308,4.7641,4.1928,4.748,154617,0
+RFIL.US,D,20140613,000000,4.748,4.7883,4.5389,4.6594,87285,0
+RFIL.US,D,20140616,000000,4.587,4.74,4.587,4.74,71778,0
+RFIL.US,D,20140617,000000,4.7319,5.0135,4.7319,4.9573,46196,0
+RFIL.US,D,20140618,000000,4.9976,5.0619,4.9491,5.0135,55039,0
+RFIL.US,D,20140619,000000,5.0378,5.1746,5.0295,5.0295,66840,0
+RFIL.US,D,20140620,000000,5.11,5.1658,5.0214,5.0295,47957,0
+RFIL.US,D,20140623,000000,5.0135,5.11,4.9795,5.07,36512,0
+RFIL.US,D,20140624,000000,5.0778,5.086,4.8524,4.917,55799,0
+RFIL.US,D,20140625,000000,4.8766,5.0214,4.8285,5.0054,43488,0
+RFIL.US,D,20140626,000000,4.9812,5.0463,4.8753,4.989,26603,0
+RFIL.US,D,20140627,000000,4.9975,5.0054,4.9166,4.9484,13566,0
+RFIL.US,D,20140630,000000,4.9403,5.0054,4.8182,4.8753,28740,0
+RFIL.US,D,20140701,000000,4.9243,4.9727,4.8182,4.9243,53104,0
+RFIL.US,D,20140702,000000,4.8835,5.0054,4.8835,4.989,29733,0
+RFIL.US,D,20140703,000000,4.9647,5.0543,4.9243,5.0216,10262,0
+RFIL.US,D,20140707,000000,4.9727,5.0463,4.8996,4.9161,18121,0
+RFIL.US,D,20140708,000000,4.8835,4.9243,4.8182,4.8265,23957,0
+RFIL.US,D,20140709,000000,4.8182,5.1358,4.8102,4.9321,47550,0
+RFIL.US,D,20140710,000000,4.8835,4.9975,4.7614,4.7939,24237,0
+RFIL.US,D,20140711,000000,4.802,4.9243,4.7447,4.8266,16861,0
+RFIL.US,D,20140714,000000,4.8509,4.8835,4.7614,4.7696,20129,0
+RFIL.US,D,20140715,000000,4.7857,4.8345,4.6393,4.6718,25601,0
+RFIL.US,D,20140716,000000,4.6393,4.6798,4.5496,4.6393,51902,0
+RFIL.US,D,20140717,000000,4.6636,4.6636,4.5985,4.623,13454,0
+RFIL.US,D,20140718,000000,4.623,4.802,4.5985,4.7206,30828,0
+RFIL.US,D,20140721,000000,4.7206,4.7696,4.6068,4.6068,30037,0
+RFIL.US,D,20140722,000000,4.623,4.7304,4.5985,4.615,22611,0
+RFIL.US,D,20140723,000000,4.6393,4.6882,4.5741,4.5741,17140,0
+RFIL.US,D,20140724,000000,4.623,4.6798,4.5985,4.6068,25275,0
+RFIL.US,D,20140725,000000,4.5985,4.6068,4.5252,4.5578,18911,0
+RFIL.US,D,20140728,000000,4.5579,4.5903,4.4927,4.5093,19385,0
+RFIL.US,D,20140729,000000,4.4927,4.5579,4.4848,4.4927,20173,0
+RFIL.US,D,20140730,000000,4.4927,4.5171,4.4762,4.4762,15410,0
+RFIL.US,D,20140731,000000,4.4847,4.4847,4.2568,4.3461,57642,0
+RFIL.US,D,20140801,000000,4.3055,4.3952,4.2731,4.3871,19298,0
+RFIL.US,D,20140804,000000,4.4276,4.4276,4.338,4.4194,17303,0
+RFIL.US,D,20140805,000000,4.2485,4.4515,4.2484,4.3545,9254,0
+RFIL.US,D,20140806,000000,4.338,4.338,4.2656,4.2731,11496,0
+RFIL.US,D,20140807,000000,4.3136,4.4357,4.281,4.281,5093,0
+RFIL.US,D,20140808,000000,4.281,4.33,4.2484,4.3136,14887,0
+RFIL.US,D,20140811,000000,4.2731,4.3214,4.216,4.2484,25642,0
+RFIL.US,D,20140812,000000,4.2484,4.2568,4.208,4.2245,18227,0
+RFIL.US,D,20140813,000000,4.2324,4.2973,4.2189,4.2323,7900,0
+RFIL.US,D,20140814,000000,4.208,4.2342,4.208,4.2324,11913,0
+RFIL.US,D,20140815,000000,4.2245,4.4031,4.1998,4.4031,38480,0
+RFIL.US,D,20140818,000000,4.4031,4.4031,4.33,4.3626,15652,0
+RFIL.US,D,20140819,000000,4.3545,4.4185,4.33,4.338,20888,0
+RFIL.US,D,20140820,000000,4.2403,4.3461,4.2403,4.3055,37278,0
+RFIL.US,D,20140821,000000,4.3218,4.4115,4.2811,4.3787,24775,0
+RFIL.US,D,20140822,000000,4.3706,4.4031,4.3218,4.338,11154,0
+RFIL.US,D,20140825,000000,4.338,4.4762,4.3218,4.3952,36323,0
+RFIL.US,D,20140826,000000,4.4031,4.4602,4.359,4.4357,11490,0
+RFIL.US,D,20140827,000000,4.4115,4.4115,4.3787,4.3787,11745,0
+RFIL.US,D,20140828,000000,4.4031,4.4357,4.3787,4.4115,7322,0
+RFIL.US,D,20140829,000000,4.4115,4.5171,4.4115,4.5171,14128,0
+RFIL.US,D,20140902,000000,4.4602,4.5659,4.4602,4.5008,12544,0
+RFIL.US,D,20140903,000000,4.5093,4.5093,4.4602,4.4762,15888,0
+RFIL.US,D,20140904,000000,4.4683,4.4762,4.4031,4.4031,9213,0
+RFIL.US,D,20140905,000000,4.4115,4.4895,4.3626,4.3952,27408,0
+RFIL.US,D,20140908,000000,4.3952,4.4683,4.3871,4.4683,13404,0
+RFIL.US,D,20140909,000000,4.4357,4.4683,4.3952,4.4276,5136,0
+RFIL.US,D,20140910,000000,4.4194,4.4269,4.3706,4.3952,39768,0
+RFIL.US,D,20140911,000000,4.3706,4.47,4.3544,4.3871,52467,0
+RFIL.US,D,20140912,000000,4.3461,4.3706,4.3136,4.3287,60606,0
+RFIL.US,D,20140915,000000,4.2892,4.3706,4.2892,4.338,32726,0
+RFIL.US,D,20140916,000000,4.3218,4.3218,4.2245,4.2245,47170,0
+RFIL.US,D,20140917,000000,4.2324,4.2731,4.2324,4.2731,11872,0
+RFIL.US,D,20140918,000000,4.2484,4.2731,4.2324,4.2324,30728,0
+RFIL.US,D,20140919,000000,4.2324,4.2403,4.1673,4.208,62950,0
+RFIL.US,D,20140922,000000,4.1916,4.1916,4.0044,4.0207,93442,0
+RFIL.US,D,20140923,000000,4.0044,4.0696,3.9964,4.0696,42808,0
+RFIL.US,D,20140924,000000,4.037,4.0533,4.0044,4.0044,34556,0
+RFIL.US,D,20140925,000000,4.0044,4.0613,3.9879,3.9879,19475,0
+RFIL.US,D,20140926,000000,4.0046,4.0873,3.8892,3.9551,28422,0
+RFIL.US,D,20140929,000000,3.9468,3.9757,3.8644,3.9468,47463,0
+RFIL.US,D,20140930,000000,3.9384,4.0708,3.8809,4.0708,20371,0
+RFIL.US,D,20141001,000000,3.9551,3.9551,3.8644,3.8644,33579,0
+RFIL.US,D,20141002,000000,3.8725,3.8725,3.7568,3.7651,45532,0
+RFIL.US,D,20141003,000000,3.79,3.8394,3.7568,3.823,29422,0
+RFIL.US,D,20141006,000000,3.8146,3.8146,3.6826,3.7404,39233,0
+RFIL.US,D,20141007,000000,3.7157,3.7157,3.6743,3.6743,33979,0
+RFIL.US,D,20141008,000000,3.6992,3.7733,3.6935,3.7733,24235,0
+RFIL.US,D,20141009,000000,3.7983,3.8561,3.732,3.732,10547,0
+RFIL.US,D,20141010,000000,3.7568,3.7733,3.7073,3.7404,33557,0
+RFIL.US,D,20141013,000000,3.732,3.7733,3.6743,3.6743,46476,0
+RFIL.US,D,20141014,000000,3.6743,3.7568,3.6661,3.6661,46468,0
+RFIL.US,D,20141015,000000,3.6992,3.7568,3.6576,3.7485,62660,0
+RFIL.US,D,20141016,000000,3.6495,3.7983,3.6495,3.7568,29399,0
+RFIL.US,D,20141017,000000,3.8394,3.9221,3.823,3.8725,29582,0
+RFIL.US,D,20141020,000000,3.8725,4.1121,3.7983,4.0873,41200,0
+RFIL.US,D,20141021,000000,4.1202,4.1202,3.9879,4.0458,8802,0
+RFIL.US,D,20141022,000000,4.0211,4.0211,3.7983,3.7983,9289,0
+RFIL.US,D,20141023,000000,3.8809,3.8975,3.7983,3.8063,37032,0
+RFIL.US,D,20141024,000000,3.7983,3.9716,3.7983,3.823,4875,0
+RFIL.US,D,20141027,000000,3.8809,3.9635,3.6826,3.8146,47363,0
+RFIL.US,D,20141028,000000,3.8063,3.8477,3.7568,3.79,32265,0
+RFIL.US,D,20141029,000000,3.7404,3.7733,3.7073,3.732,9021,0
+RFIL.US,D,20141030,000000,3.7157,3.7568,3.7073,3.7157,10249,0
+RFIL.US,D,20141031,000000,3.7568,3.7568,3.7238,3.7404,9183,0
+RFIL.US,D,20141103,000000,3.7404,3.7485,3.7157,3.7157,12665,0
+RFIL.US,D,20141104,000000,3.7157,3.7157,3.6743,3.6743,22770,0
+RFIL.US,D,20141105,000000,3.6751,3.7039,3.6576,3.6576,25166,0
+RFIL.US,D,20141106,000000,3.6331,3.6826,3.5917,3.6245,36598,0
+RFIL.US,D,20141107,000000,3.6576,3.6801,3.6495,3.6661,8267,0
+RFIL.US,D,20141110,000000,3.6415,3.6661,3.5917,3.6082,42977,0
+RFIL.US,D,20141111,000000,3.6743,3.6825,3.6002,3.6029,18678,0
+RFIL.US,D,20141112,000000,3.5917,3.7073,3.5917,3.7073,32772,0
+RFIL.US,D,20141113,000000,3.7073,3.7073,3.6495,3.6826,15372,0
+RFIL.US,D,20141114,000000,3.6576,3.6826,3.6331,3.6331,17978,0
+RFIL.US,D,20141117,000000,3.6083,3.6661,3.6083,3.6661,24346,0
+RFIL.US,D,20141118,000000,3.6165,3.633,3.5834,3.6002,41120,0
+RFIL.US,D,20141119,000000,3.6415,3.6743,3.6083,3.6386,45311,0
+RFIL.US,D,20141120,000000,3.6331,3.6826,3.6245,3.6245,18023,0
+RFIL.US,D,20141121,000000,3.6744,3.677,3.6416,3.6661,12474,0
+RFIL.US,D,20141124,000000,3.6415,3.666,3.6165,3.6415,42421,0
+RFIL.US,D,20141125,000000,3.6495,3.6661,3.6165,3.6495,4470,0
+RFIL.US,D,20141126,000000,3.6002,3.6083,3.3688,3.5834,128383,0
+RFIL.US,D,20141128,000000,3.4515,3.5503,3.4515,3.5503,11496,0
+RFIL.US,D,20141201,000000,3.5752,3.6083,3.402,3.4845,24166,0
+RFIL.US,D,20141202,000000,3.4681,3.501,3.3853,3.4185,22238,0
+RFIL.US,D,20141203,000000,3.4514,3.5834,3.4514,3.5587,60177,0
+RFIL.US,D,20141204,000000,3.5257,3.5503,3.5257,3.5423,5284,0
+RFIL.US,D,20141205,000000,3.5587,3.5588,3.4598,3.5503,64828,0
+RFIL.US,D,20141208,000000,3.501,3.5503,3.4681,3.501,25494,0
+RFIL.US,D,20141209,000000,3.5503,3.5503,3.3852,3.4845,59479,0
+RFIL.US,D,20141210,000000,3.4514,3.5257,3.4431,3.4431,21710,0
+RFIL.US,D,20141211,000000,3.4845,3.4845,3.435,3.435,18696,0
+RFIL.US,D,20141212,000000,3.4761,3.501,3.435,3.4431,22317,0
+RFIL.US,D,20141215,000000,3.4431,3.501,3.435,3.4431,18156,0
+RFIL.US,D,20141216,000000,3.402,3.4845,3.402,3.4185,72952,0
+RFIL.US,D,20141217,000000,3.4514,3.4845,3.4102,3.4514,18959,0
+RFIL.US,D,20141218,000000,3.4186,3.5257,3.4186,3.435,26235,0
+RFIL.US,D,20141219,000000,3.4431,3.4761,3.402,3.4102,58930,0
+RFIL.US,D,20141222,000000,3.4266,3.4681,3.4102,3.4102,40657,0
+RFIL.US,D,20141223,000000,3.4598,3.4598,3.3688,3.3936,20633,0
+RFIL.US,D,20141224,000000,3.3936,3.4514,3.3772,3.4185,17775,0
+RFIL.US,D,20141226,000000,3.3853,3.41,3.3772,3.3853,28284,0
+RFIL.US,D,20141229,000000,3.4442,3.4862,3.4065,3.4611,41726,0
+RFIL.US,D,20141230,000000,3.4358,3.4527,3.4106,3.4527,43055,0
+RFIL.US,D,20141231,000000,3.419,3.4579,3.3853,3.419,64154,0
+RFIL.US,D,20150102,000000,3.4527,3.4527,3.3937,3.4022,20912,0
+RFIL.US,D,20150105,000000,3.3937,3.4593,3.3937,3.4106,18864,0
+RFIL.US,D,20150106,000000,3.4022,3.4358,3.3853,3.4022,15812,0
+RFIL.US,D,20150107,000000,3.3937,3.3937,3.3853,3.3937,9839,0
+RFIL.US,D,20150108,000000,3.3853,3.4442,3.3853,3.4442,17982,0
+RFIL.US,D,20150109,000000,3.4611,3.4778,3.4358,3.4696,11286,0
+RFIL.US,D,20150112,000000,3.4862,3.6092,3.4696,3.545,28851,0
+RFIL.US,D,20150113,000000,3.5955,3.5955,3.4539,3.5199,15146,0
+RFIL.US,D,20150114,000000,3.4947,3.545,3.4862,3.5032,5518,0
+RFIL.US,D,20150115,000000,3.5367,3.5702,3.4696,3.5702,16030,0
+RFIL.US,D,20150116,000000,3.5619,3.5694,3.4862,3.4869,6272,0
+RFIL.US,D,20150120,000000,3.4778,3.5367,3.4442,3.4527,28955,0
+RFIL.US,D,20150121,000000,3.4947,3.7119,3.4947,3.671,106482,0
+RFIL.US,D,20150122,000000,3.6374,3.8053,3.6374,3.7466,38985,0
+RFIL.US,D,20150123,000000,3.738,3.738,3.6541,3.7214,31284,0
+RFIL.US,D,20150126,000000,3.671,4.0752,3.671,4.0323,90477,0
+RFIL.US,D,20150127,000000,4.0323,4.0323,3.7887,3.9656,27640,0
+RFIL.US,D,20150128,000000,3.9061,4.007,3.839,3.923,3452,0
+RFIL.US,D,20150129,000000,3.8643,3.9061,3.7802,3.9061,24170,0
+RFIL.US,D,20150130,000000,3.7887,3.8308,3.6963,3.7718,18488,0
+RFIL.US,D,20150202,000000,3.6877,3.6877,3.3937,3.4947,67701,0
+RFIL.US,D,20150203,000000,3.4947,3.5367,3.4527,3.5032,38550,0
+RFIL.US,D,20150204,000000,3.4611,3.4862,3.4442,3.4696,12731,0
+RFIL.US,D,20150205,000000,3.4611,3.4947,3.419,3.4442,10018,0
+RFIL.US,D,20150206,000000,3.4274,3.4778,3.4022,3.4358,30397,0
+RFIL.US,D,20150209,000000,3.4442,3.4778,3.4274,3.4611,4556,0
+RFIL.US,D,20150210,000000,3.4947,3.4947,3.4106,3.4611,2787,0
+RFIL.US,D,20150211,000000,3.4274,3.4947,3.4022,3.4274,7817,0
+RFIL.US,D,20150212,000000,3.4191,3.5199,3.4191,3.4862,17413,0
+RFIL.US,D,20150213,000000,3.5112,3.562,3.4442,3.4696,3294,0
+RFIL.US,D,20150217,000000,3.4527,3.562,3.4527,3.5488,17311,0
+RFIL.US,D,20150218,000000,3.545,3.6963,3.5283,3.6541,27987,0
+RFIL.US,D,20150219,000000,3.6867,3.6963,3.6412,3.6877,5733,0
+RFIL.US,D,20150220,000000,3.6626,3.7718,3.6626,3.7297,14845,0
+RFIL.US,D,20150223,000000,3.6963,3.7466,3.5868,3.5868,7737,0
+RFIL.US,D,20150224,000000,3.6877,3.6877,3.5783,3.6292,3039,0
+RFIL.US,D,20150225,000000,3.6457,3.6963,3.6039,3.6039,2934,0
+RFIL.US,D,20150226,000000,3.6457,3.6877,3.5784,3.6122,4461,0
+RFIL.US,D,20150227,000000,3.6292,3.6963,3.5868,3.5868,10079,0
+RFIL.US,D,20150302,000000,3.5868,3.671,3.5702,3.6374,13929,0
+RFIL.US,D,20150303,000000,3.6122,3.6877,3.5283,3.5367,32617,0
+RFIL.US,D,20150304,000000,3.4862,3.5535,3.4862,3.5112,12022,0
+RFIL.US,D,20150305,000000,3.5112,3.5783,3.5032,3.5702,5594,0
+RFIL.US,D,20150306,000000,3.5783,3.6039,3.5112,3.6039,18809,0
+RFIL.US,D,20150309,000000,3.6205,3.6292,3.5367,3.562,7381,0
+RFIL.US,D,20150310,000000,3.562,3.562,3.5112,3.5199,13809,0
+RFIL.US,D,20150311,000000,3.5702,3.5702,3.5199,3.5199,11666,0
+RFIL.US,D,20150312,000000,3.6122,3.6122,3.5032,3.5955,15594,0
+RFIL.US,D,20150313,000000,3.6374,3.6374,3.5535,3.6039,6902,0
+RFIL.US,D,20150316,000000,3.6039,3.6292,3.5783,3.5783,4048,0
+RFIL.US,D,20150317,000000,3.5367,3.6039,3.5283,3.5535,27262,0
+RFIL.US,D,20150318,000000,3.5283,3.6374,3.5032,3.5702,23454,0
+RFIL.US,D,20150319,000000,3.5702,3.5702,3.545,3.5535,1308,0
+RFIL.US,D,20150320,000000,3.5367,3.6374,3.4022,3.4022,30593,0
+RFIL.US,D,20150323,000000,3.419,3.5283,3.4022,3.4862,21664,0
+RFIL.US,D,20150324,000000,3.4862,3.5112,3.4862,3.4862,11906,0
+RFIL.US,D,20150325,000000,3.4862,3.5032,3.419,3.4358,34760,0
+RFIL.US,D,20150326,000000,3.5955,3.5955,3.3602,3.4527,43100,0
+RFIL.US,D,20150327,000000,3.4868,3.5978,3.4527,3.4957,5435,0
+RFIL.US,D,20150330,000000,3.555,3.5638,3.4613,3.4954,5265,0
+RFIL.US,D,20150331,000000,3.554,3.554,3.4781,3.4954,3371,0
+RFIL.US,D,20150401,000000,3.512,3.5721,3.5039,3.5463,36157,0
+RFIL.US,D,20150402,000000,3.5209,3.5721,3.5209,3.555,18607,0
+RFIL.US,D,20150406,000000,3.5209,3.5295,3.4781,3.4781,12871,0
+RFIL.US,D,20150407,000000,3.5227,3.5847,3.5212,3.5638,3439,0
+RFIL.US,D,20150408,000000,3.4781,3.5891,3.4781,3.5638,7254,0
+RFIL.US,D,20150409,000000,3.5891,3.5891,3.5209,3.5721,7074,0
+RFIL.US,D,20150410,000000,3.5806,3.6234,3.5463,3.5979,5733,0
+RFIL.US,D,20150413,000000,3.5891,3.5891,3.5381,3.5891,22582,0
+RFIL.US,D,20150414,000000,3.5039,3.5891,3.4868,3.5806,50433,0
+RFIL.US,D,20150415,000000,3.536,3.5891,3.521,3.5638,26353,0
+RFIL.US,D,20150416,000000,3.5047,3.5731,3.4613,3.4868,8193,0
+RFIL.US,D,20150417,000000,3.4868,3.6575,3.4697,3.555,25274,0
+RFIL.US,D,20150420,000000,3.5463,3.5721,3.5088,3.5381,11337,0
+RFIL.US,D,20150421,000000,3.5047,3.5463,3.4963,3.5463,8471,0
+RFIL.US,D,20150422,000000,3.5721,3.5806,3.5255,3.5295,3581,0
+RFIL.US,D,20150423,000000,3.4954,3.5806,3.4697,3.4697,6902,0
+RFIL.US,D,20150424,000000,3.5381,3.5891,3.4697,3.5891,18647,0
+RFIL.US,D,20150427,000000,3.5806,3.5806,3.512,3.512,3278,0
+RFIL.US,D,20150428,000000,3.5039,3.6285,3.5039,3.5295,15139,0
+RFIL.US,D,20150429,000000,3.5209,3.5721,3.5209,3.5721,4331,0
+RFIL.US,D,20150430,000000,3.5806,3.5891,3.5039,3.5039,5850,0
+RFIL.US,D,20150501,000000,3.555,3.5721,3.5039,3.5295,10883,0
+RFIL.US,D,20150504,000000,3.5381,3.5638,3.5381,3.5463,935,0
+RFIL.US,D,20150505,000000,3.555,3.555,3.4868,3.5039,4798,0
+RFIL.US,D,20150506,000000,3.4697,3.4781,3.4185,3.444,15515,0
+RFIL.US,D,20150507,000000,3.4613,3.4935,3.3729,3.4098,20917,0
+RFIL.US,D,20150508,000000,3.444,3.5039,3.4014,3.4185,22350,0
+RFIL.US,D,20150511,000000,3.3842,3.4868,3.3842,3.3842,17201,0
+RFIL.US,D,20150512,000000,3.4226,3.4226,3.3499,3.3659,21097,0
+RFIL.US,D,20150513,000000,3.4185,3.444,3.3756,3.444,17436,0
+RFIL.US,D,20150514,000000,3.427,3.444,3.4098,3.4098,3278,0
+RFIL.US,D,20150515,000000,3.4014,3.4098,3.3842,3.3928,12276,0
+RFIL.US,D,20150518,000000,3.4185,3.4185,3.3585,3.4098,23040,0
+RFIL.US,D,20150519,000000,3.4185,3.4185,3.3928,3.4014,1988,0
+RFIL.US,D,20150520,000000,3.4014,3.4185,3.3756,3.4185,3859,0
+RFIL.US,D,20150521,000000,3.3842,3.4098,3.3842,3.3928,4798,0
+RFIL.US,D,20150522,000000,3.4098,3.4098,3.3756,3.4014,8191,0
+RFIL.US,D,20150526,000000,3.3499,3.3928,3.3499,3.3842,16880,0
+RFIL.US,D,20150527,000000,3.4098,3.4098,3.3585,3.3672,12871,0
+RFIL.US,D,20150528,000000,3.4014,3.4039,3.3756,3.3839,3149,0
+RFIL.US,D,20150529,000000,3.4014,3.4014,3.3585,3.3756,3628,0
+RFIL.US,D,20150601,000000,3.3842,3.4014,3.3544,3.3585,7068,0
+RFIL.US,D,20150602,000000,3.3756,3.4098,3.3246,3.3756,17607,0
+RFIL.US,D,20150603,000000,3.3672,3.4613,3.3415,3.4014,24573,0
+RFIL.US,D,20150604,000000,3.4098,3.444,3.4098,3.4185,1872,0
+RFIL.US,D,20150605,000000,3.3756,3.4185,3.3756,3.4098,8425,0
+RFIL.US,D,20150608,000000,3.4613,3.4868,3.4185,3.4781,16736,0
+RFIL.US,D,20150609,000000,3.4613,3.5381,3.4613,3.5375,19407,0
+RFIL.US,D,20150610,000000,3.4613,3.5463,3.4613,3.5039,22445,0
+RFIL.US,D,20150611,000000,3.4781,3.512,3.4697,3.4781,25329,0
+RFIL.US,D,20150612,000000,3.4613,3.4954,3.4185,3.4954,24336,0
+RFIL.US,D,20150615,000000,3.5463,3.6575,3.5209,3.6234,62486,0
+RFIL.US,D,20150616,000000,3.5891,3.6918,3.5463,3.6747,41071,0
+RFIL.US,D,20150617,000000,3.7088,3.7088,3.5891,3.7088,22467,0
+RFIL.US,D,20150618,000000,3.7088,3.743,3.5891,3.6918,17084,0
+RFIL.US,D,20150619,000000,3.726,3.8113,3.632,3.8113,20124,0
+RFIL.US,D,20150622,000000,3.6406,3.7603,3.6406,3.7088,21882,0
+RFIL.US,D,20150623,000000,3.7177,3.7603,3.6575,3.7088,13067,0
+RFIL.US,D,20150624,000000,3.6662,3.7517,3.6662,3.6662,11469,0
+RFIL.US,D,20150625,000000,3.7603,3.7945,3.6834,3.6918,22115,0
+RFIL.US,D,20150626,000000,3.7526,3.8569,3.7354,3.8569,12893,0
+RFIL.US,D,20150629,000000,3.7961,3.8657,3.7354,3.7785,19913,0
+RFIL.US,D,20150630,000000,3.7526,3.7614,3.6918,3.6918,17364,0
+RFIL.US,D,20150701,000000,3.8048,3.8048,3.77,3.7785,6560,0
+RFIL.US,D,20150702,000000,3.7961,3.7961,3.7091,3.7615,4257,0
+RFIL.US,D,20150706,000000,3.7526,3.8133,3.6744,3.77,10360,0
+RFIL.US,D,20150707,000000,3.744,3.744,3.7266,3.7266,1037,0
+RFIL.US,D,20150708,000000,3.6657,3.8133,3.6657,3.7266,10936,0
+RFIL.US,D,20150709,000000,3.7354,3.7875,3.7354,3.7615,14850,0
+RFIL.US,D,20150710,000000,3.8048,3.8133,3.7875,3.8133,9208,0
+RFIL.US,D,20150713,000000,3.8133,3.8224,3.7615,3.77,14044,0
+RFIL.US,D,20150714,000000,3.744,3.8133,3.7266,3.7785,8850,0
+RFIL.US,D,20150715,000000,3.8224,3.8224,3.744,3.744,9058,0
+RFIL.US,D,20150716,000000,3.7785,3.7875,3.7526,3.7785,5756,0
+RFIL.US,D,20150717,000000,3.7354,3.8224,3.7354,3.7615,10822,0
+RFIL.US,D,20150720,000000,3.7615,3.8133,3.6918,3.7785,16923,0
+RFIL.US,D,20150721,000000,3.744,3.7615,3.718,3.7526,4491,0
+RFIL.US,D,20150722,000000,3.718,3.7785,3.718,3.7785,1151,0
+RFIL.US,D,20150723,000000,3.8133,3.8224,3.8133,3.8133,2416,0
+RFIL.US,D,20150724,000000,3.8133,3.8133,3.718,3.7961,21758,0
+RFIL.US,D,20150727,000000,3.8133,3.8133,3.7526,3.7526,2187,0
+RFIL.US,D,20150728,000000,3.6657,3.7006,3.6484,3.6918,30278,0
+RFIL.US,D,20150729,000000,3.7615,3.77,3.718,3.7266,2648,0
+RFIL.US,D,20150730,000000,3.7006,3.7785,3.6918,3.7266,4491,0
+RFIL.US,D,20150731,000000,3.7354,3.7354,3.7091,3.7091,2995,0
+RFIL.US,D,20150803,000000,3.7457,3.7457,3.7091,3.7091,1011,0
+RFIL.US,D,20150804,000000,3.6744,3.7354,3.6744,3.6832,6445,0
+RFIL.US,D,20150805,000000,3.7006,3.744,3.6744,3.7266,11282,0
+RFIL.US,D,20150806,000000,3.6657,3.6744,3.6049,3.657,11403,0
+RFIL.US,D,20150807,000000,3.6657,3.7091,3.6134,3.657,7482,0
+RFIL.US,D,20150810,000000,3.6049,3.6484,3.6049,3.6311,20376,0
+RFIL.US,D,20150811,000000,3.5961,3.6484,3.5703,3.5961,18239,0
+RFIL.US,D,20150812,000000,3.6049,3.6399,3.5703,3.6399,14388,0
+RFIL.US,D,20150813,000000,3.6311,3.6484,3.6134,3.6484,3569,0
+RFIL.US,D,20150814,000000,3.5961,3.6223,3.5961,3.6223,6099,0
+RFIL.US,D,20150817,000000,3.5788,3.6918,3.5788,3.6832,6099,0
+RFIL.US,D,20150818,000000,3.6744,3.6918,3.6744,3.6918,3222,0
+RFIL.US,D,20150819,000000,3.6399,3.7006,3.6399,3.6744,1151,0
+RFIL.US,D,20150820,000000,3.6049,3.7006,3.6049,3.7006,3108,0
+RFIL.US,D,20150821,000000,3.6918,3.6918,3.5442,3.5874,12433,0
+RFIL.US,D,20150824,000000,3.4834,3.5644,3.4834,3.5618,21515,0
+RFIL.US,D,20150825,000000,3.6223,3.6484,3.5442,3.6049,14275,0
+RFIL.US,D,20150826,000000,3.6399,3.6399,3.5617,3.5703,11398,0
+RFIL.US,D,20150827,000000,3.6223,3.6832,3.6049,3.6832,16923,0
+RFIL.US,D,20150828,000000,3.6657,3.6657,3.6484,3.6484,1613,0
+RFIL.US,D,20150831,000000,3.6657,3.6744,3.6311,3.6399,5179,0
+RFIL.US,D,20150901,000000,3.6134,3.6832,3.6134,3.6484,11971,0
+RFIL.US,D,20150902,000000,3.6918,3.6918,3.6311,3.6399,1613,0
+RFIL.US,D,20150903,000000,3.657,3.6832,3.5703,3.6049,15196,0
+RFIL.US,D,20150904,000000,3.5961,3.6918,3.5961,3.6134,3453,0
+RFIL.US,D,20150908,000000,3.6223,3.9265,3.6223,3.9089,56754,0
+RFIL.US,D,20150909,000000,3.9089,3.9523,3.8657,3.9265,16002,0
+RFIL.US,D,20150910,000000,3.9438,3.9438,3.8699,3.9177,11168,0
+RFIL.US,D,20150911,000000,3.8133,3.9004,3.4313,3.8916,130775,0
+RFIL.US,D,20150914,000000,3.9352,3.9611,3.8224,3.9177,156445,0
+RFIL.US,D,20150915,000000,3.9611,3.9611,3.8741,3.9004,15657,0
+RFIL.US,D,20150916,000000,3.8829,3.9352,3.8394,3.9352,56294,0
+RFIL.US,D,20150917,000000,3.9004,3.9959,3.8267,3.9959,23163,0
+RFIL.US,D,20150918,000000,3.9089,3.9438,3.8657,3.9438,9441,0
+RFIL.US,D,20150921,000000,3.9177,3.9438,3.9089,3.9438,12776,0
+RFIL.US,D,20150922,000000,3.9089,3.9438,3.8829,3.9265,10132,0
+RFIL.US,D,20150923,000000,3.9265,3.9959,3.9089,3.9959,16608,0
+RFIL.US,D,20150924,000000,3.9089,4.0046,3.9089,3.9698,5542,0
+RFIL.US,D,20150925,000000,3.987,3.9959,3.8741,3.9785,3108,0
+RFIL.US,D,20150928,000000,3.9519,4.0579,3.9256,3.9696,7649,0
+RFIL.US,D,20150929,000000,3.9696,4.005,3.9608,3.9696,4194,0
+RFIL.US,D,20150930,000000,3.9696,4.0403,3.8725,4.005,40356,0
+RFIL.US,D,20151001,000000,3.9696,3.9785,3.9696,3.9696,6801,0
+RFIL.US,D,20151002,000000,3.9519,3.9785,3.8814,3.9785,5328,0
+RFIL.US,D,20151005,000000,3.9785,4.0225,3.9785,3.9785,829,0
+RFIL.US,D,20151006,000000,3.9962,4.0138,3.9696,4.0138,5441,0
+RFIL.US,D,20151007,000000,4.005,4.0138,3.9872,3.9962,7710,0
+RFIL.US,D,20151008,000000,3.9962,4.0138,3.9608,3.9696,10428,0
+RFIL.US,D,20151009,000000,3.9962,3.9962,3.9608,3.9872,2949,0
+RFIL.US,D,20151012,000000,4.005,4.0138,3.9519,3.9696,27211,0
+RFIL.US,D,20151013,000000,3.9696,4.0138,3.9696,3.9696,9070,0
+RFIL.US,D,20151014,000000,3.9872,3.9872,3.9608,3.9785,2493,0
+RFIL.US,D,20151015,000000,4.0138,4.0138,3.9872,4.0138,6121,0
+RFIL.US,D,20151016,000000,3.9785,4.0403,3.9696,4.0316,13719,0
+RFIL.US,D,20151019,000000,3.9785,4.0315,3.9785,3.9872,4680,0
+RFIL.US,D,20151020,000000,3.9345,4.0225,3.7227,4.0138,12202,0
+RFIL.US,D,20151021,000000,4.005,4.0316,3.9872,4.0138,5441,0
+RFIL.US,D,20151022,000000,4.0138,4.0138,3.9962,3.9962,1472,0
+RFIL.US,D,20151023,000000,3.9872,4.0138,3.8994,3.9608,15077,0
+RFIL.US,D,20151026,000000,3.9256,3.9962,3.9256,3.9345,4080,0
+RFIL.US,D,20151027,000000,3.9696,3.9785,3.9519,3.9608,3061,0
+RFIL.US,D,20151028,000000,3.9256,4.0138,3.9256,3.9696,5216,0
+RFIL.US,D,20151029,000000,3.9696,4.0138,3.9345,3.9608,10428,0
+RFIL.US,D,20151030,000000,3.9785,3.9872,3.9519,3.9785,2608,0
+RFIL.US,D,20151102,000000,3.9608,4.005,3.9608,4.005,901,0
+RFIL.US,D,20151103,000000,3.9696,4.005,3.9519,3.9785,5893,0
+RFIL.US,D,20151104,000000,3.9696,3.9696,3.9345,3.9696,2525,0
+RFIL.US,D,20151105,000000,3.9608,3.9872,3.9608,3.9696,2039,0
+RFIL.US,D,20151106,000000,3.9696,4.0138,3.9696,3.9962,12695,0
+RFIL.US,D,20151109,000000,3.9519,3.9872,3.9256,3.9785,17632,0
+RFIL.US,D,20151110,000000,3.9078,3.9696,3.9078,3.9519,10428,0
+RFIL.US,D,20151111,000000,3.9256,3.9785,3.8287,3.9785,3290,0
+RFIL.US,D,20151112,000000,3.9696,3.9696,3.8814,3.9256,3290,0
+RFIL.US,D,20151113,000000,3.9256,3.9696,3.9078,3.9434,3511,0
+RFIL.US,D,20151116,000000,3.9078,3.9608,3.8994,3.9608,3968,0
+RFIL.US,D,20151117,000000,3.9256,4.0138,3.9078,3.9519,31626,0
+RFIL.US,D,20151118,000000,3.9078,4.005,3.9078,3.9519,5216,0
+RFIL.US,D,20151119,000000,3.9078,3.9696,3.9078,3.9696,10768,0
+RFIL.US,D,20151120,000000,3.9345,3.9519,3.8462,3.9256,23580,0
+RFIL.US,D,20151123,000000,3.9345,3.9434,3.8903,3.9345,5441,0
+RFIL.US,D,20151124,000000,3.9608,3.9962,3.8994,3.8994,5102,0
+RFIL.US,D,20151125,000000,3.8903,4.0138,3.8903,4.0138,4989,0
+RFIL.US,D,20151127,000000,3.9872,3.9872,3.9608,3.9785,3853,0
+RFIL.US,D,20151130,000000,3.9519,3.9785,3.8994,3.9785,4649,0
+RFIL.US,D,20151201,000000,3.8994,3.9785,3.8994,3.9785,6645,0
+RFIL.US,D,20151202,000000,3.9872,3.9962,3.9167,3.9696,3008,0
+RFIL.US,D,20151203,000000,3.8995,3.9962,3.8995,3.9962,4482,0
+RFIL.US,D,20151204,000000,3.9696,3.9962,3.9608,3.9785,7481,0
+RFIL.US,D,20151207,000000,3.9962,3.9962,3.9696,3.9696,2153,0
+RFIL.US,D,20151208,000000,3.9608,3.9962,3.9566,3.9696,13130,0
+RFIL.US,D,20151209,000000,3.9785,3.9872,3.9785,3.9872,1247,0
+RFIL.US,D,20151210,000000,3.9434,3.9785,3.9434,3.9519,5216,0
+RFIL.US,D,20151211,000000,3.9256,3.9256,3.8108,3.8197,6234,0
+RFIL.US,D,20151214,000000,3.8814,3.9167,3.8372,3.9167,926,0
+RFIL.US,D,20151215,000000,3.8197,3.8725,3.8197,3.8725,5893,0
+RFIL.US,D,20151216,000000,3.9078,3.9608,3.8814,3.8994,5668,0
+RFIL.US,D,20151217,000000,3.8903,3.9167,3.8372,3.8903,2039,0
+RFIL.US,D,20151218,000000,3.9078,3.9872,3.9078,3.9872,2720,0
+RFIL.US,D,20151221,000000,3.9696,3.9872,3.8814,3.9345,4080,0
+RFIL.US,D,20151222,000000,3.9078,3.9696,3.8994,3.9167,2912,0
+RFIL.US,D,20151223,000000,3.9078,3.9696,3.8994,3.9696,2493,0
+RFIL.US,D,20151224,000000,3.8994,3.9696,3.8639,3.8725,15181,0
+RFIL.US,D,20151228,000000,3.8639,3.9695,3.8639,3.8639,13908,0
+RFIL.US,D,20151229,000000,3.9087,3.9087,3.8549,3.8549,10900,0
+RFIL.US,D,20151230,000000,3.8549,3.9444,3.8167,3.9356,4194,0
+RFIL.US,D,20151231,000000,3.8817,3.9444,3.8549,3.9444,2240,0
+RFIL.US,D,20160104,000000,3.8999,3.8999,3.7922,3.8102,3069,0
+RFIL.US,D,20160105,000000,3.8663,3.8907,3.8367,3.8367,644,0
+RFIL.US,D,20160106,000000,3.8726,3.8907,3.819,3.8459,6994,0
+RFIL.US,D,20160107,000000,3.8748,3.8748,3.8102,3.819,2787,0
+RFIL.US,D,20160108,000000,3.8999,3.8999,3.7472,3.7564,5701,0
+RFIL.US,D,20160111,000000,3.7383,3.7511,3.6935,3.7071,6048,0
+RFIL.US,D,20160112,000000,3.7832,3.7832,3.7026,3.7113,7919,0
+RFIL.US,D,20160113,000000,3.7419,3.7472,3.6845,3.7472,4677,0
+RFIL.US,D,20160114,000000,3.7127,3.7832,3.7026,3.7472,11676,0
+RFIL.US,D,20160115,000000,3.7383,3.7922,3.7214,3.7472,7628,0
+RFIL.US,D,20160119,000000,3.7564,3.7564,3.6845,3.7205,20747,0
+RFIL.US,D,20160120,000000,3.7205,3.8102,3.6575,3.8102,9734,0
+RFIL.US,D,20160121,000000,3.8998,3.8999,3.7661,3.819,3546,0
+RFIL.US,D,20160122,000000,3.819,3.819,3.7651,3.7651,5060,0
+RFIL.US,D,20160125,000000,3.7651,3.8459,3.4964,3.7472,34492,0
+RFIL.US,D,20160126,000000,3.6935,3.774,3.5681,3.7651,29197,0
+RFIL.US,D,20160127,000000,3.7651,3.774,3.6935,3.774,1672,0
+RFIL.US,D,20160128,000000,3.6935,3.7832,3.604,3.774,10764,0
+RFIL.US,D,20160129,000000,3.8102,3.8102,3.7472,3.7472,2028,0
+RFIL.US,D,20160201,000000,3.7113,3.7472,3.7113,3.7472,5635,0
+RFIL.US,D,20160202,000000,3.7739,3.774,3.6812,3.7205,2146,0
+RFIL.US,D,20160203,000000,3.7651,3.8001,3.7293,3.7293,12129,0
+RFIL.US,D,20160204,000000,3.6935,3.7293,3.6845,3.6845,3855,0
+RFIL.US,D,20160205,000000,3.6756,3.7113,3.6756,3.6756,11562,0
+RFIL.US,D,20160208,000000,3.6756,3.7026,3.6756,3.6845,2850,0
+RFIL.US,D,20160209,000000,3.6398,3.6666,3.6309,3.6486,2822,0
+RFIL.US,D,20160210,000000,3.6935,3.6935,3.604,3.6309,2008,0
+RFIL.US,D,20160211,000000,3.604,3.6193,3.5411,3.5411,4575,0
+RFIL.US,D,20160212,000000,3.5741,3.6004,3.5498,3.5848,3458,0
+RFIL.US,D,20160216,000000,3.5862,3.6935,3.5773,3.6666,5889,0
+RFIL.US,D,20160217,000000,3.6756,3.6756,3.5498,3.6486,5090,0
+RFIL.US,D,20160218,000000,3.6845,3.7205,3.6398,3.7026,6836,0
+RFIL.US,D,20160219,000000,3.67,3.6756,3.5951,3.6486,8680,0
+RFIL.US,D,20160222,000000,3.577,3.6398,3.5681,3.6309,15919,0
+RFIL.US,D,20160223,000000,3.5951,3.6129,3.5951,3.6129,559,0
+RFIL.US,D,20160224,000000,3.604,3.6216,3.604,3.6181,616,0
+RFIL.US,D,20160225,000000,3.5951,3.5951,3.518,3.5498,7771,0
+RFIL.US,D,20160226,000000,3.5411,3.5572,3.4139,3.4155,9766,0
+RFIL.US,D,20160229,000000,3.4696,3.6309,3.4696,3.4964,11763,0
+RFIL.US,D,20160301,000000,3.5141,3.6556,3.5141,3.5498,11003,0
+RFIL.US,D,20160302,000000,3.604,3.8459,3.5858,3.6171,15867,0
+RFIL.US,D,20160303,000000,3.6845,3.7026,3.5858,3.5858,1022,0
+RFIL.US,D,20160304,000000,3.8999,3.8999,3.6493,3.7472,5075,0
+RFIL.US,D,20160307,000000,3.6845,3.819,3.6217,3.6845,8100,0
+RFIL.US,D,20160308,000000,3.819,3.819,3.6252,3.6309,4016,0
+RFIL.US,D,20160309,000000,3.6152,3.6254,3.5951,3.6129,6080,0
+RFIL.US,D,20160310,000000,3.6666,3.6756,3.6031,3.6756,4625,0
+RFIL.US,D,20160311,000000,3.6666,3.7651,3.6666,3.7205,8954,0
+RFIL.US,D,20160314,000000,3.5951,3.8011,3.5951,3.7564,1521,0
+RFIL.US,D,20160315,000000,3.7922,3.7922,3.6756,3.774,613,0
+RFIL.US,D,20160316,000000,3.7026,3.7113,3.5591,3.5858,25489,0
+RFIL.US,D,20160317,000000,3.5858,3.5858,3.1107,3.2633,103910,0
+RFIL.US,D,20160318,000000,3.272,3.4782,3.1379,3.1379,29719,0
+RFIL.US,D,20160321,000000,3.3225,3.3225,2.6893,2.716,81673,0
+RFIL.US,D,20160322,000000,2.6893,2.779,2.5102,2.7703,123501,0
+RFIL.US,D,20160323,000000,2.8149,2.8688,2.5998,2.6266,50840,0
+RFIL.US,D,20160324,000000,2.6626,2.7343,2.573,2.5819,28053,0
+RFIL.US,D,20160328,000000,2.5908,2.6892,2.5102,2.5191,26942,0
+RFIL.US,D,20160329,000000,2.5371,2.6366,2.5281,2.6183,8743,0
+RFIL.US,D,20160330,000000,2.6003,2.6636,2.4379,2.4648,11284,0
+RFIL.US,D,20160331,000000,2.4559,2.6273,2.4379,2.4468,11206,0
+RFIL.US,D,20160401,000000,2.4559,2.5449,2.2573,2.3475,41274,0
+RFIL.US,D,20160404,000000,2.3204,2.4822,2.3204,2.3927,15280,0
+RFIL.US,D,20160405,000000,2.3926,2.4093,2.2212,2.3748,43145,0
+RFIL.US,D,20160406,000000,2.3204,2.3474,2.2301,2.2479,18724,0
+RFIL.US,D,20160407,000000,2.3024,2.3024,2.0676,2.0768,62614,0
+RFIL.US,D,20160408,000000,2.0947,2.185,2.0135,2.0135,45748,0
+RFIL.US,D,20160411,000000,2.0313,2.0768,1.9054,1.9054,45118,0
+RFIL.US,D,20160412,000000,1.8961,2.0046,1.8961,1.9766,47807,0
+RFIL.US,D,20160413,000000,1.9862,2.0046,1.9414,1.9502,35914,0
+RFIL.US,D,20160414,000000,1.887,2.0313,1.887,1.9953,85775,0
+RFIL.US,D,20160415,000000,2.0496,2.0496,1.9593,1.9593,36715,0
+RFIL.US,D,20160418,000000,1.9775,1.9862,1.9414,1.9414,20447,0
+RFIL.US,D,20160419,000000,1.9583,2.0313,1.9502,2.0135,22802,0
+RFIL.US,D,20160420,000000,2.0313,2.0676,2.0313,2.0314,37433,0
+RFIL.US,D,20160421,000000,2.0496,2.1941,2.015,2.1398,92630,0
+RFIL.US,D,20160422,000000,2.1488,2.4252,2.1488,2.2663,60751,0
+RFIL.US,D,20160425,000000,2.2663,2.5191,2.2663,2.3836,40716,0
+RFIL.US,D,20160426,000000,2.3836,2.3926,2.2933,2.3475,21949,0
+RFIL.US,D,20160427,000000,2.2479,2.2933,2.1861,2.2933,7152,0
+RFIL.US,D,20160428,000000,2.3024,2.4741,2.1218,2.3296,27586,0
+RFIL.US,D,20160429,000000,2.3475,2.3475,2.2421,2.2587,16672,0
+RFIL.US,D,20160502,000000,2.2933,2.2933,2.1218,2.1398,45307,0
+RFIL.US,D,20160503,000000,2.158,2.1941,2.1218,2.1671,7412,0
+RFIL.US,D,20160504,000000,2.1787,2.2031,2.1398,2.203,9715,0
+RFIL.US,D,20160505,000000,2.2031,2.2031,2.0313,2.0947,35323,0
+RFIL.US,D,20160506,000000,2.1218,2.1579,2.0858,2.1398,12100,0
+RFIL.US,D,20160509,000000,2.1481,2.1671,2.0496,2.1308,8239,0
+RFIL.US,D,20160510,000000,2.1671,2.2479,2.0768,2.1671,24278,0
+RFIL.US,D,20160511,000000,2.1308,2.2031,2.0676,2.0768,13589,0
+RFIL.US,D,20160512,000000,2.0858,2.1488,2.0586,2.1488,9174,0
+RFIL.US,D,20160513,000000,2.1218,2.1941,2.1218,2.1941,7276,0
+RFIL.US,D,20160516,000000,2.1761,2.2031,2.1761,2.1941,9374,0
+RFIL.US,D,20160517,000000,2.1941,2.1941,2.0586,2.0586,13419,0
+RFIL.US,D,20160518,000000,2.1218,2.1851,2.0769,2.1037,7892,0
+RFIL.US,D,20160519,000000,2.1308,2.158,2.0676,2.0695,17589,0
+RFIL.US,D,20160520,000000,2.1308,2.1579,2.0768,2.0858,8750,0
+RFIL.US,D,20160523,000000,2.0676,2.0858,2.0496,2.0496,3247,0
+RFIL.US,D,20160524,000000,2.0225,2.1218,2.0046,2.0768,33147,0
+RFIL.US,D,20160525,000000,2.0768,2.1218,2.0768,2.1037,2341,0
+RFIL.US,D,20160526,000000,2.1308,2.1308,2.0046,2.0676,19154,0
+RFIL.US,D,20160527,000000,2.0496,2.1127,2.0407,2.1127,3549,0
+RFIL.US,D,20160531,000000,2.0676,2.1218,2.0586,2.1037,20895,0
+RFIL.US,D,20160601,000000,2.0768,2.158,2.0768,2.158,8066,0
+RFIL.US,D,20160602,000000,2.1851,2.1955,2.1631,2.1941,7310,0
+RFIL.US,D,20160603,000000,2.158,2.1941,2.1127,2.1851,3210,0
+RFIL.US,D,20160606,000000,2.1671,2.2393,2.1671,2.2121,21981,0
+RFIL.US,D,20160607,000000,2.1851,2.2121,2.107,2.158,5700,0
+RFIL.US,D,20160608,000000,2.1398,2.2301,2.1308,2.2227,2244,0
+RFIL.US,D,20160609,000000,2.1851,2.2393,2.1308,2.2393,42057,0
+RFIL.US,D,20160610,000000,2.1851,2.2393,2.1127,2.2393,6142,0
+RFIL.US,D,20160613,000000,2.1671,2.2301,2.1488,2.158,6514,0
+RFIL.US,D,20160614,000000,2.2282,2.2282,2.158,2.178,2801,0
+RFIL.US,D,20160615,000000,2.1851,2.2121,2.1218,2.1308,4267,0
+RFIL.US,D,20160616,000000,2.1671,2.1941,2.0407,2.0947,21482,0
+RFIL.US,D,20160617,000000,2.0586,2.1761,2.0586,2.1488,5159,0
+RFIL.US,D,20160620,000000,2.1488,2.1851,1.9882,2.1851,7517,0
+RFIL.US,D,20160621,000000,2.1488,2.1488,2.0407,2.1488,1772,0
+RFIL.US,D,20160622,000000,2.0849,2.158,2.0768,2.0858,5537,0
+RFIL.US,D,20160623,000000,2.158,2.158,1.9054,1.9502,44775,0
+RFIL.US,D,20160624,000000,1.9323,1.9775,1.914,1.914,28839,0
+RFIL.US,D,20160627,000000,1.9684,2.0046,1.914,1.914,14519,0
+RFIL.US,D,20160628,000000,1.9325,1.9689,1.8387,1.8788,26858,0
+RFIL.US,D,20160629,000000,1.8596,2.0325,1.8138,1.914,45750,0
+RFIL.US,D,20160630,000000,1.9053,2.051,1.9053,2.0145,10453,0
+RFIL.US,D,20160701,000000,1.9707,1.996,1.8959,1.9781,6516,0
+RFIL.US,D,20160705,000000,1.9781,1.996,1.8959,1.9781,14027,0
+RFIL.US,D,20160706,000000,1.9397,2.0052,1.9397,2.0051,8978,0
+RFIL.US,D,20160707,000000,2.0235,2.0419,1.9673,2.0052,5082,0
+RFIL.US,D,20160708,000000,2.0283,2.051,1.987,2.0419,8244,0
+RFIL.US,D,20160711,000000,2.0235,2.051,1.9324,2.0419,11207,0
+RFIL.US,D,20160712,000000,2.051,2.142,2.0145,2.0325,19965,0
+RFIL.US,D,20160713,000000,2.0235,2.028,1.8413,1.987,6846,0
+RFIL.US,D,20160714,000000,1.9379,1.996,1.9379,1.9689,960,0
+RFIL.US,D,20160715,000000,1.996,2.0008,1.987,2.0008,1348,0
+RFIL.US,D,20160718,000000,2.0963,2.0963,2.0071,2.0783,6007,0
+RFIL.US,D,20160719,000000,2.0783,2.0954,1.9417,2.06,4432,0
+RFIL.US,D,20160720,000000,1.9689,2.1145,1.9689,2.0599,13055,0
+RFIL.US,D,20160721,000000,2.0052,2.0052,1.9689,1.9689,1871,0
+RFIL.US,D,20160722,000000,1.987,2.0963,1.987,2.0235,17004,0
+RFIL.US,D,20160725,000000,2.0691,2.1238,2.0145,2.0325,13931,0
+RFIL.US,D,20160726,000000,2.0694,2.1055,2.0419,2.0425,13785,0
+RFIL.US,D,20160727,000000,2.0783,2.0963,2.06,2.0784,16643,0
+RFIL.US,D,20160728,000000,2.0963,2.0963,2.0061,2.0691,1852,0
+RFIL.US,D,20160729,000000,2.0785,2.1055,2.0785,2.0874,6301,0
+RFIL.US,D,20160801,000000,2.1145,2.1328,2.0235,2.0874,6184,0
+RFIL.US,D,20160802,000000,2.0061,2.0963,2.0052,2.0963,2537,0
+RFIL.US,D,20160803,000000,2.0662,2.0783,2.0652,2.0783,904,0
+RFIL.US,D,20160804,000000,2.0627,2.0783,2.0419,2.0783,1317,0
+RFIL.US,D,20160805,000000,2.0782,2.1145,2.051,2.1055,20092,0
+RFIL.US,D,20160808,000000,2.1145,2.1238,2.1145,2.1145,9090,0
+RFIL.US,D,20160809,000000,2.0963,2.2324,2.0783,2.2324,17910,0
+RFIL.US,D,20160810,000000,2.2058,2.2333,2.1743,2.1785,13523,0
+RFIL.US,D,20160811,000000,2.1696,2.1875,2.142,2.1875,7240,0
+RFIL.US,D,20160812,000000,2.2078,2.2078,2.1574,2.1574,3096,0
+RFIL.US,D,20160815,000000,2.1696,2.1875,2.1065,2.1696,20055,0
+RFIL.US,D,20160816,000000,2.1371,2.1704,2.1238,2.1238,1098,0
+RFIL.US,D,20160817,000000,2.1515,2.1618,2.1329,2.1618,878,0
+RFIL.US,D,20160818,000000,2.1417,2.1417,1.914,1.9324,21822,0
+RFIL.US,D,20160819,000000,2.06,2.0874,1.9689,2.0145,9837,0
+RFIL.US,D,20160822,000000,1.9781,2.0963,1.9781,2.0791,5271,0
+RFIL.US,D,20160823,000000,2.0724,2.0963,2.051,2.051,14776,0
+RFIL.US,D,20160824,000000,2.0691,2.0873,2.051,2.051,1808,0
+RFIL.US,D,20160825,000000,2.0644,2.0691,2.0325,2.06,8979,0
+RFIL.US,D,20160826,000000,2.06,2.06,2.0303,2.0303,3508,0
+RFIL.US,D,20160829,000000,2.0145,2.051,2.0145,2.0326,7998,0
+RFIL.US,D,20160830,000000,2.0325,2.051,1.987,2.0235,6198,0
+RFIL.US,D,20160831,000000,2.0962,2.0962,2.0008,2.0235,1132,0
+RFIL.US,D,20160901,000000,2.0272,2.0272,2.0145,2.0234,6143,0
+RFIL.US,D,20160902,000000,2.0018,2.0052,1.996,2.0008,3823,0
+RFIL.US,D,20160906,000000,2.0325,2.0419,1.9781,1.987,3717,0
+RFIL.US,D,20160907,000000,1.9781,2.0325,1.9781,1.987,4086,0
+RFIL.US,D,20160908,000000,1.9781,2.0234,1.9781,1.9781,10357,0
+RFIL.US,D,20160909,000000,1.9781,2.0307,1.9781,1.996,3776,0
+RFIL.US,D,20160912,000000,1.9781,2.0405,1.9781,1.987,7283,0
+RFIL.US,D,20160913,000000,2.0052,2.0419,1.9781,1.996,7741,0
+RFIL.US,D,20160914,000000,1.9597,1.9597,1.6225,1.6408,248103,0
+RFIL.US,D,20160915,000000,1.6408,1.6953,1.6133,1.6408,41811,0
+RFIL.US,D,20160916,000000,1.6408,1.6408,1.5494,1.6315,94568,0
+RFIL.US,D,20160919,000000,1.586,1.6863,1.586,1.5954,41891,0
+RFIL.US,D,20160920,000000,1.6408,1.6408,1.5597,1.6043,66321,0
+RFIL.US,D,20160921,000000,1.6043,1.6408,1.5677,1.6225,18315,0
+RFIL.US,D,20160922,000000,1.5954,1.6408,1.5587,1.6225,27274,0
+RFIL.US,D,20160923,000000,1.6043,1.6133,1.5587,1.5677,9044,0
+RFIL.US,D,20160926,000000,1.5587,1.6408,1.5587,1.6408,13705,0
+RFIL.US,D,20160927,000000,1.6408,1.7592,1.6408,1.6863,49959,0
+RFIL.US,D,20160928,000000,1.6586,1.7048,1.5848,1.6863,57637,0
+RFIL.US,D,20160929,000000,1.6311,1.668,1.5943,1.668,75060,0
+RFIL.US,D,20160930,000000,1.6771,1.843,1.5758,1.6586,300139,0
+RFIL.US,D,20161003,000000,1.6125,1.714,1.6125,1.6863,14557,0
+RFIL.US,D,20161004,000000,1.7028,1.7416,1.6863,1.7416,9321,0
+RFIL.US,D,20161005,000000,1.7508,1.8152,1.6863,1.714,65121,0
+RFIL.US,D,20161006,000000,1.7416,1.7969,1.714,1.7322,69721,0
+RFIL.US,D,20161007,000000,1.7048,1.7876,1.6954,1.723,92184,0
+RFIL.US,D,20161010,000000,1.7508,1.7508,1.6863,1.6863,26646,0
+RFIL.US,D,20161011,000000,1.7048,1.714,1.6863,1.6863,9518,0
+RFIL.US,D,20161012,000000,1.7322,1.7322,1.6863,1.6863,3713,0
+RFIL.US,D,20161013,000000,1.7153,1.7416,1.6954,1.6954,3599,0
+RFIL.US,D,20161014,000000,1.6863,1.7048,1.6863,1.7048,10461,0
+RFIL.US,D,20161017,000000,1.7508,1.7969,1.6586,1.7048,5895,0
+RFIL.US,D,20161018,000000,1.6586,1.7048,1.6586,1.6586,5152,0
+RFIL.US,D,20161019,000000,1.6586,1.7048,1.6586,1.6815,7627,0
+RFIL.US,D,20161020,000000,1.6586,1.7001,1.6586,1.6815,1521,0
+RFIL.US,D,20161021,000000,1.6586,1.7048,1.6586,1.7048,6457,0
+RFIL.US,D,20161024,000000,1.7048,1.7048,1.6586,1.6586,1286,0
+RFIL.US,D,20161025,000000,1.7048,1.7508,1.7048,1.7048,19488,0
+RFIL.US,D,20161026,000000,1.7048,1.7048,1.6815,1.6815,4314,0
+RFIL.US,D,20161027,000000,1.7048,1.7048,1.6125,1.6125,16926,0
+RFIL.US,D,20161028,000000,1.6125,1.6586,1.6125,1.6125,4341,0
+RFIL.US,D,20161031,000000,1.6586,1.6586,1.6125,1.6125,3251,0
+RFIL.US,D,20161101,000000,1.6125,1.6586,1.5205,1.5665,20691,0
+RFIL.US,D,20161102,000000,1.6125,1.6125,1.5205,1.5205,14114,0
+RFIL.US,D,20161103,000000,1.4743,1.5205,1.4743,1.4743,10557,0
+RFIL.US,D,20161104,000000,1.4743,1.4743,1.4283,1.4283,29157,0
+RFIL.US,D,20161107,000000,1.5205,1.5205,1.4283,1.4283,17614,0
+RFIL.US,D,20161108,000000,1.4283,1.4743,1.382,1.382,24267,0
+RFIL.US,D,20161109,000000,1.382,1.4283,1.382,1.4283,30145,0
+RFIL.US,D,20161110,000000,1.382,1.4283,1.3361,1.4283,33131,0
+RFIL.US,D,20161111,000000,1.3361,1.4283,1.3361,1.382,32190,0
+RFIL.US,D,20161114,000000,1.3361,1.4283,1.3361,1.4283,35026,0
+RFIL.US,D,20161115,000000,1.4283,1.4743,1.2902,1.2902,67546,0
+RFIL.US,D,20161116,000000,1.3361,1.4743,1.2902,1.382,59521,0
+RFIL.US,D,20161117,000000,1.382,1.4743,1.3361,1.4743,33549,0
+RFIL.US,D,20161118,000000,1.4743,1.4743,1.3361,1.4743,38321,0
+RFIL.US,D,20161121,000000,1.4743,1.5388,1.3868,1.51,9493,0
+RFIL.US,D,20161122,000000,1.5205,1.6907,1.5205,1.6125,19666,0
+RFIL.US,D,20161123,000000,1.6125,1.843,1.6125,1.8383,74539,0
+RFIL.US,D,20161125,000000,1.843,1.843,1.6125,1.7048,14248,0
+RFIL.US,D,20161128,000000,1.7508,1.7969,1.5205,1.5665,56585,0
+RFIL.US,D,20161129,000000,1.5665,1.6586,1.5205,1.5665,34085,0
+RFIL.US,D,20161130,000000,1.6125,1.6125,1.5205,1.5205,7152,0
+RFIL.US,D,20161201,000000,1.5205,1.5665,1.5205,1.5665,4985,0
+RFIL.US,D,20161202,000000,1.5665,1.6125,1.5205,1.5205,5004,0
+RFIL.US,D,20161205,000000,1.5205,1.6125,1.5205,1.5205,9257,0
+RFIL.US,D,20161206,000000,1.5251,1.5991,1.5205,1.5205,9067,0
+RFIL.US,D,20161207,000000,1.6125,1.6586,1.5665,1.6125,20757,0
+RFIL.US,D,20161208,000000,1.6125,1.6586,1.5665,1.6125,4709,0
+RFIL.US,D,20161209,000000,1.6586,1.7001,1.5665,1.6586,15894,0
+RFIL.US,D,20161212,000000,1.6539,1.6539,1.5205,1.5665,44723,0
+RFIL.US,D,20161213,000000,1.6125,1.6125,1.5665,1.5665,3561,0
+RFIL.US,D,20161214,000000,1.5822,1.6125,1.5665,1.6125,3417,0
+RFIL.US,D,20161215,000000,1.5205,1.6125,1.5205,1.5205,15578,0
+RFIL.US,D,20161216,000000,1.5205,1.6125,1.5205,1.5205,13109,0
+RFIL.US,D,20161219,000000,1.4743,1.5665,1.4283,1.5205,43010,0
+RFIL.US,D,20161220,000000,1.5205,1.5665,1.4743,1.5205,47789,0
+RFIL.US,D,20161221,000000,1.5205,1.5665,1.5085,1.5205,80124,0
+RFIL.US,D,20161222,000000,1.6125,1.6586,1.5205,1.6125,49394,0
+RFIL.US,D,20161223,000000,1.6125,1.7508,1.6125,1.7048,46732,0
+RFIL.US,D,20161227,000000,1.7048,1.7924,1.5205,1.6586,30492,0
+RFIL.US,D,20161228,000000,1.6308,1.7238,1.6308,1.6538,9860,0
+RFIL.US,D,20161229,000000,1.6308,1.6773,1.5839,1.6773,19847,0
+RFIL.US,D,20161230,000000,1.6308,1.6773,1.5839,1.6308,30658,0
+RFIL.US,D,20170103,000000,1.6308,1.6308,1.5839,1.5839,4521,0
+RFIL.US,D,20170104,000000,1.6308,1.6773,1.5839,1.5839,11973,0
+RFIL.US,D,20170105,000000,1.6773,1.6773,1.491,1.5374,10367,0
+RFIL.US,D,20170106,000000,1.491,1.6308,1.491,1.5374,7677,0
+RFIL.US,D,20170109,000000,1.5839,1.6773,1.5374,1.6773,7630,0
+RFIL.US,D,20170110,000000,1.6773,1.6773,1.5839,1.5839,3887,0
+RFIL.US,D,20170111,000000,1.6308,1.9568,1.6308,1.817,31900,0
+RFIL.US,D,20170112,000000,1.7238,1.8223,1.7143,1.7238,13955,0
+RFIL.US,D,20170113,000000,1.7705,1.7705,1.6727,1.6727,6824,0
+RFIL.US,D,20170117,000000,1.7238,1.7238,1.5839,1.6308,11792,0
+RFIL.US,D,20170118,000000,1.6773,1.6773,1.5374,1.6773,94287,0
+RFIL.US,D,20170119,000000,1.6773,1.7705,1.5839,1.5839,304167,0
+RFIL.US,D,20170120,000000,1.5839,1.6308,1.5839,1.5839,32266,0
+RFIL.US,D,20170123,000000,1.5839,1.6308,1.5839,1.5839,18067,0
+RFIL.US,D,20170124,000000,1.5839,1.6308,1.5374,1.5839,48310,0
+RFIL.US,D,20170125,000000,1.5839,1.6308,1.5374,1.5374,21297,0
+RFIL.US,D,20170126,000000,1.5374,1.5839,1.5374,1.5374,30995,0
+RFIL.US,D,20170127,000000,1.5839,1.5839,1.5374,1.5374,40006,0
+RFIL.US,D,20170130,000000,1.5839,1.5839,1.5087,1.5374,21955,0
+RFIL.US,D,20170131,000000,1.491,1.5839,1.491,1.491,20523,0
+RFIL.US,D,20170201,000000,1.5314,1.5839,1.491,1.491,36962,0
+RFIL.US,D,20170202,000000,1.5374,1.5374,1.491,1.5374,4605,0
+RFIL.US,D,20170203,000000,1.491,1.5839,1.491,1.5374,17247,0
+RFIL.US,D,20170206,000000,1.491,1.5839,1.491,1.5839,32996,0
+RFIL.US,D,20170207,000000,1.5839,1.5839,1.491,1.491,28834,0
+RFIL.US,D,20170208,000000,1.5327,1.5374,1.491,1.491,23335,0
+RFIL.US,D,20170209,000000,1.5374,1.5374,1.3045,1.3979,117540,0
+RFIL.US,D,20170210,000000,1.4445,1.491,1.3979,1.491,38129,0
+RFIL.US,D,20170213,000000,1.5374,1.5374,1.4445,1.4445,9148,0
+RFIL.US,D,20170214,000000,1.4445,1.5374,1.3045,1.3511,131620,0
+RFIL.US,D,20170215,000000,1.3511,1.491,1.3511,1.491,21393,0
+RFIL.US,D,20170216,000000,1.3511,1.491,1.3511,1.3979,4263,0
+RFIL.US,D,20170217,000000,1.3979,1.4445,1.3979,1.3979,18025,0
+RFIL.US,D,20170221,000000,1.4445,1.491,1.3979,1.4445,2104,0
+RFIL.US,D,20170222,000000,1.3979,1.4445,1.3979,1.3979,7762,0
+RFIL.US,D,20170223,000000,1.3979,1.4445,1.3511,1.3511,31452,0
+RFIL.US,D,20170224,000000,1.3979,1.4445,1.3979,1.4445,8520,0
+RFIL.US,D,20170227,000000,1.4445,1.4445,1.3511,1.3979,14080,0
+RFIL.US,D,20170228,000000,1.3979,1.3979,1.3511,1.3511,10937,0
+RFIL.US,D,20170301,000000,1.393,1.3979,1.3511,1.3511,11245,0
+RFIL.US,D,20170302,000000,1.3511,1.4445,1.3511,1.4445,16860,0
+RFIL.US,D,20170303,000000,1.3979,1.4445,1.3511,1.4445,24596,0
+RFIL.US,D,20170306,000000,1.421,1.421,1.3511,1.3979,35280,0
+RFIL.US,D,20170307,000000,1.4024,1.4445,1.393,1.3979,3163,0
+RFIL.US,D,20170308,000000,1.3979,1.4445,1.3511,1.3744,16218,0
+RFIL.US,D,20170309,000000,1.3979,1.4445,1.3511,1.3511,4448,0
+RFIL.US,D,20170310,000000,1.3979,1.3979,1.3511,1.3511,10658,0
+RFIL.US,D,20170313,000000,1.3979,1.4445,1.3511,1.4445,17803,0
+RFIL.US,D,20170314,000000,1.3979,1.3979,1.3511,1.3511,14895,0
+RFIL.US,D,20170315,000000,1.4445,1.491,1.3979,1.491,23112,0
+RFIL.US,D,20170316,000000,1.449,1.491,1.4445,1.491,8690,0
+RFIL.US,D,20170317,000000,1.491,1.491,1.3979,1.3979,11220,0
+RFIL.US,D,20170320,000000,1.3979,1.4545,1.3979,1.3979,5416,0
+RFIL.US,D,20170321,000000,1.4445,1.491,1.3979,1.3979,3996,0
+RFIL.US,D,20170322,000000,1.4445,1.449,1.4024,1.4445,20937,0
+RFIL.US,D,20170323,000000,1.4445,1.491,1.4445,1.491,13881,0
+RFIL.US,D,20170324,000000,1.4445,1.4445,1.3979,1.4445,10419,0
+RFIL.US,D,20170327,000000,1.4445,1.4445,1.3979,1.4445,10235,0
+RFIL.US,D,20170328,000000,1.4445,1.4445,1.3979,1.3979,11181,0
+RFIL.US,D,20170329,000000,1.4164,1.511,1.4164,1.4639,10446,0
+RFIL.US,D,20170330,000000,1.4639,1.511,1.4639,1.511,26723,0
+RFIL.US,D,20170331,000000,1.4639,1.511,1.4164,1.4639,32266,0
+RFIL.US,D,20170403,000000,1.4164,1.4639,1.4164,1.4164,11040,0
+RFIL.US,D,20170404,000000,1.4164,1.4639,1.3694,1.3694,46368,0
+RFIL.US,D,20170405,000000,1.3694,1.4639,1.3694,1.3694,14045,0
+RFIL.US,D,20170406,000000,1.4099,1.4164,1.3694,1.412,6611,0
+RFIL.US,D,20170407,000000,1.3694,1.4164,1.3694,1.3694,19681,0
+RFIL.US,D,20170410,000000,1.3741,1.4164,1.3694,1.3694,16885,0
+RFIL.US,D,20170411,000000,1.4164,1.4164,1.3694,1.3694,8611,0
+RFIL.US,D,20170412,000000,1.4164,1.4164,1.3222,1.3222,29367,0
+RFIL.US,D,20170413,000000,1.3222,1.4164,1.3222,1.4164,19693,0
+RFIL.US,D,20170417,000000,1.4639,1.511,1.4164,1.4639,23233,0
+RFIL.US,D,20170418,000000,1.4164,1.4213,1.3694,1.3694,90742,0
+RFIL.US,D,20170419,000000,1.4164,1.4639,1.3222,1.4164,56962,0
+RFIL.US,D,20170420,000000,1.3694,1.4164,1.3694,1.4164,5138,0
+RFIL.US,D,20170421,000000,1.3694,1.4164,1.3694,1.4164,2634,0
+RFIL.US,D,20170424,000000,1.4164,1.4164,1.3694,1.412,11925,0
+RFIL.US,D,20170425,000000,1.458,1.458,1.3694,1.4164,24236,0
+RFIL.US,D,20170426,000000,1.4164,1.4639,1.3694,1.4164,44466,0
+RFIL.US,D,20170427,000000,1.4164,1.4639,1.3694,1.4164,16347,0
+RFIL.US,D,20170428,000000,1.3694,1.511,1.3694,1.511,14966,0
+RFIL.US,D,20170501,000000,1.511,1.5583,1.4639,1.511,47850,0
+RFIL.US,D,20170502,000000,1.511,1.5583,1.4639,1.511,4463,0
+RFIL.US,D,20170503,000000,1.4639,1.5583,1.4639,1.5583,10828,0
+RFIL.US,D,20170504,000000,1.4877,1.4877,1.4713,1.4713,3851,0
+RFIL.US,D,20170505,000000,1.511,1.511,1.4639,1.4639,1034,0
+RFIL.US,D,20170508,000000,1.4639,1.511,1.4639,1.4639,18662,0
+RFIL.US,D,20170509,000000,1.4639,1.4877,1.4639,1.4877,6208,0
+RFIL.US,D,20170510,000000,1.511,1.511,1.4639,1.4639,3844,0
+RFIL.US,D,20170511,000000,1.511,1.511,1.4639,1.4639,9930,0
+RFIL.US,D,20170512,000000,1.4639,1.4877,1.4639,1.4639,16390,0
+RFIL.US,D,20170515,000000,1.4164,1.4639,1.3694,1.4639,37907,0
+RFIL.US,D,20170516,000000,1.4475,1.4639,1.4164,1.4639,8290,0
+RFIL.US,D,20170517,000000,1.4164,1.4164,1.3694,1.3929,18390,0
+RFIL.US,D,20170518,000000,1.3222,1.4164,1.3222,1.3694,14092,0
+RFIL.US,D,20170519,000000,1.3949,1.4164,1.3694,1.4164,4835,0
+RFIL.US,D,20170522,000000,1.4164,1.4164,1.3694,1.3694,12748,0
+RFIL.US,D,20170523,000000,1.4164,1.4639,1.3694,1.4639,875,0
+RFIL.US,D,20170524,000000,1.3694,1.511,1.3694,1.511,42461,0
+RFIL.US,D,20170525,000000,1.511,1.5583,1.4639,1.5583,29977,0
+RFIL.US,D,20170526,000000,1.5583,1.6527,1.5156,1.6527,41452,0
+RFIL.US,D,20170530,000000,1.6527,1.6999,1.6055,1.6999,50924,0
+RFIL.US,D,20170531,000000,1.6055,1.7473,1.6055,1.6999,24090,0
+RFIL.US,D,20170601,000000,1.7473,1.7944,1.6527,1.6999,19881,0
+RFIL.US,D,20170602,000000,1.6527,1.7944,1.6527,1.7944,25485,0
+RFIL.US,D,20170605,000000,1.7944,1.7944,1.6527,1.7473,1478,0
+RFIL.US,D,20170606,000000,1.6527,1.6692,1.6527,1.6527,1415,0
+RFIL.US,D,20170607,000000,1.6527,1.6551,1.511,1.6527,18220,0
+RFIL.US,D,20170608,000000,1.6055,1.6527,1.5583,1.6527,1624,0
+RFIL.US,D,20170609,000000,1.6527,1.6527,1.5583,1.5583,6721,0
+RFIL.US,D,20170612,000000,1.511,1.6055,1.511,1.6055,13912,0
+RFIL.US,D,20170613,000000,1.6055,1.6999,1.6055,1.6527,22548,0
+RFIL.US,D,20170614,000000,1.6527,1.665,1.6055,1.6101,13844,0
+RFIL.US,D,20170615,000000,1.6055,1.6645,1.6055,1.6527,4378,0
+RFIL.US,D,20170616,000000,1.6527,1.6527,1.5583,1.5583,5898,0
+RFIL.US,D,20170619,000000,1.6055,1.6055,1.5583,1.5583,1363,0
+RFIL.US,D,20170620,000000,1.5583,1.5632,1.511,1.511,11683,0
+RFIL.US,D,20170621,000000,1.5583,1.5583,1.511,1.5583,5558,0
+RFIL.US,D,20170622,000000,1.5583,1.7473,1.511,1.6999,77752,0
+RFIL.US,D,20170623,000000,1.6055,1.7473,1.6055,1.7473,22872,0
+RFIL.US,D,20170626,000000,1.7473,1.7473,1.6999,1.7473,14143,0
+RFIL.US,D,20170627,000000,1.7473,1.7473,1.6527,1.6603,9213,0
+RFIL.US,D,20170628,000000,1.6718,1.7194,1.6718,1.6718,2033,0
+RFIL.US,D,20170629,000000,1.6718,1.7243,1.6718,1.7243,14572,0
+RFIL.US,D,20170630,000000,1.7625,1.7672,1.6718,1.7243,17203,0
+RFIL.US,D,20170703,000000,1.7672,1.7672,1.7194,1.7194,1910,0
+RFIL.US,D,20170705,000000,1.6718,1.7194,1.6718,1.7194,2464,0
+RFIL.US,D,20170706,000000,1.6718,1.7672,1.6718,1.7194,6496,0
+RFIL.US,D,20170707,000000,1.7194,1.7672,1.6718,1.7672,23842,0
+RFIL.US,D,20170710,000000,1.7672,1.815,1.7672,1.815,21535,0
+RFIL.US,D,20170711,000000,1.815,1.8628,1.7672,1.7672,41584,0
+RFIL.US,D,20170712,000000,1.9105,1.9105,1.815,1.8628,19808,0
+RFIL.US,D,20170713,000000,1.9105,1.9105,1.7672,1.815,19346,0
+RFIL.US,D,20170714,000000,1.815,1.815,1.7194,1.7672,7462,0
+RFIL.US,D,20170717,000000,1.7672,1.8628,1.7316,1.815,6055,0
+RFIL.US,D,20170718,000000,1.815,1.815,1.7194,1.7194,16743,0
+RFIL.US,D,20170719,000000,1.7672,1.815,1.7194,1.7721,23179,0
+RFIL.US,D,20170720,000000,1.815,1.815,1.7261,1.7672,6886,0
+RFIL.US,D,20170721,000000,1.7672,1.815,1.7672,1.791,2895,0
+RFIL.US,D,20170724,000000,1.815,1.815,1.7194,1.815,8312,0
+RFIL.US,D,20170725,000000,1.8015,1.8628,1.7672,1.815,30262,0
+RFIL.US,D,20170726,000000,1.7672,1.8553,1.7672,1.815,2459,0
+RFIL.US,D,20170727,000000,1.7672,1.815,1.7672,1.815,8813,0
+RFIL.US,D,20170728,000000,1.7672,1.8628,1.7194,1.7194,4779,0
+RFIL.US,D,20170731,000000,1.7672,1.774,1.7672,1.774,2893,0
+RFIL.US,D,20170801,000000,1.8102,1.815,1.7672,1.7912,5411,0
+RFIL.US,D,20170802,000000,1.7672,1.815,1.7194,1.815,37248,0
+RFIL.US,D,20170803,000000,1.7672,1.815,1.7194,1.7672,6362,0
+RFIL.US,D,20170804,000000,1.7672,1.815,1.7672,1.815,4819,0
+RFIL.US,D,20170807,000000,1.815,1.815,1.7194,1.7672,2970,0
+RFIL.US,D,20170808,000000,1.7672,1.7672,1.7194,1.7672,750,0
+RFIL.US,D,20170809,000000,1.815,1.8628,1.7672,1.815,53075,0
+RFIL.US,D,20170810,000000,1.8628,1.8628,1.7672,1.815,13249,0
+RFIL.US,D,20170811,000000,1.8628,1.8628,1.7194,1.815,45946,0
+RFIL.US,D,20170814,000000,1.7672,1.8628,1.7194,1.7435,41631,0
+RFIL.US,D,20170815,000000,1.7672,1.7672,1.7194,1.7194,9773,0
+RFIL.US,D,20170816,000000,1.7672,1.815,1.7194,1.815,25883,0
+RFIL.US,D,20170817,000000,1.815,1.815,1.7194,1.7194,437,0
+RFIL.US,D,20170818,000000,1.815,1.815,1.7194,1.7672,7226,0
+RFIL.US,D,20170821,000000,1.7194,1.7672,1.7194,1.7194,9878,0
+RFIL.US,D,20170822,000000,1.7194,1.7672,1.7194,1.7243,6104,0
+RFIL.US,D,20170823,000000,1.7194,1.76,1.7194,1.7451,11331,0
+RFIL.US,D,20170824,000000,1.815,1.815,1.7243,1.7243,2715,0
+RFIL.US,D,20170825,000000,1.7194,1.7194,1.7194,1.7194,454,0
+RFIL.US,D,20170828,000000,1.7194,1.7672,1.7194,1.7194,11969,0
+RFIL.US,D,20170829,000000,1.7625,1.7625,1.7194,1.7435,6908,0
+RFIL.US,D,20170830,000000,1.7194,1.7672,1.7194,1.7672,3733,0
+RFIL.US,D,20170831,000000,1.7672,1.815,1.7194,1.7194,8609,0
+RFIL.US,D,20170901,000000,1.7194,1.7672,1.7194,1.7284,4033,0
+RFIL.US,D,20170905,000000,1.7672,1.7672,1.7194,1.7672,5895,0
+RFIL.US,D,20170906,000000,1.7194,1.815,1.7194,1.7194,18512,0
+RFIL.US,D,20170907,000000,1.7672,1.7672,1.7194,1.7194,3426,0
+RFIL.US,D,20170908,000000,1.7672,1.7672,1.7194,1.7194,5589,0
+RFIL.US,D,20170911,000000,1.7194,1.7672,1.6718,1.6718,17397,0
+RFIL.US,D,20170912,000000,1.7672,1.9105,1.7672,1.9105,139899,0
+RFIL.US,D,20170913,000000,1.9105,2.0538,1.906,1.9105,63173,0
+RFIL.US,D,20170914,000000,1.9152,2.1493,1.9152,2.1208,95694,0
+RFIL.US,D,20170915,000000,2.1493,2.1973,2.0538,2.0538,39167,0
+RFIL.US,D,20170918,000000,2.0706,2.1973,2.0109,2.1018,40509,0
+RFIL.US,D,20170919,000000,2.1018,2.2926,2.1018,2.1973,87760,0
+RFIL.US,D,20170920,000000,2.245,2.245,2.1493,2.1493,8156,0
+RFIL.US,D,20170921,000000,2.1493,2.1493,2.1018,2.1018,9351,0
+RFIL.US,D,20170922,000000,2.1493,2.1493,2.006,2.1493,27313,0
+RFIL.US,D,20170925,000000,2.1493,2.1973,2.0538,2.1973,37963,0
+RFIL.US,D,20170926,000000,2.1018,2.1973,2.0689,2.1493,31023,0
+RFIL.US,D,20170927,000000,2.1973,2.1973,2.1493,2.1973,56911,0
+RFIL.US,D,20170928,000000,2.1683,2.2164,2.1201,2.1773,7055,0
+RFIL.US,D,20170929,000000,2.2164,2.3608,2.1874,2.2646,40614,0
+RFIL.US,D,20171002,000000,2.2646,2.3128,2.1683,2.2164,21488,0
+RFIL.US,D,20171003,000000,2.1683,2.2164,2.1201,2.1201,16849,0
+RFIL.US,D,20171004,000000,2.1683,2.2164,2.0718,2.1683,19270,0
+RFIL.US,D,20171005,000000,2.1201,2.2646,2.1201,2.1683,44122,0
+RFIL.US,D,20171006,000000,2.1201,2.3608,2.1201,2.3608,82033,0
+RFIL.US,D,20171009,000000,2.4092,2.4092,2.3128,2.3608,42636,0
+RFIL.US,D,20171010,000000,2.3608,2.5536,2.3608,2.3899,107599,0
+RFIL.US,D,20171011,000000,2.3608,2.5056,2.2646,2.4092,70863,0
+RFIL.US,D,20171012,000000,2.4092,2.5056,2.3608,2.3608,25360,0
+RFIL.US,D,20171013,000000,2.3608,2.4573,2.3128,2.3128,37459,0
+RFIL.US,D,20171016,000000,2.4092,2.6019,2.3128,2.3608,62217,0
+RFIL.US,D,20171017,000000,2.4092,2.4092,2.2646,2.2646,94960,0
+RFIL.US,D,20171018,000000,2.3128,2.4573,2.2646,2.3128,108147,0
+RFIL.US,D,20171019,000000,2.3608,2.4573,2.3128,2.4573,19158,0
+RFIL.US,D,20171020,000000,2.4573,2.5536,2.4092,2.5536,28543,0
+RFIL.US,D,20171023,000000,2.5056,2.6499,2.5056,2.5536,29472,0
+RFIL.US,D,20171024,000000,2.6499,2.7464,2.6019,2.6019,36086,0
+RFIL.US,D,20171025,000000,2.6499,2.7464,2.385,2.5056,37680,0
+RFIL.US,D,20171026,000000,2.5536,2.6019,2.4573,2.6019,12249,0
+RFIL.US,D,20171027,000000,2.6019,2.6019,2.4573,2.5056,12879,0
+RFIL.US,D,20171030,000000,2.5536,2.6019,2.4573,2.4573,11064,0
+RFIL.US,D,20171031,000000,2.5056,2.5056,2.3128,2.3608,49456,0
+RFIL.US,D,20171101,000000,2.4573,2.4573,2.3128,2.3608,27686,0
+RFIL.US,D,20171102,000000,2.3727,2.4092,2.3128,2.3608,12576,0
+RFIL.US,D,20171103,000000,2.3608,2.3608,2.2646,2.3128,27066,0
+RFIL.US,D,20171106,000000,2.3608,2.6019,2.3128,2.5056,29856,0
+RFIL.US,D,20171107,000000,2.5056,2.5536,2.4092,2.4573,4842,0
+RFIL.US,D,20171108,000000,2.5056,2.5056,2.3608,2.3608,3145,0
+RFIL.US,D,20171109,000000,2.2695,2.4477,2.2646,2.4092,2474,0
+RFIL.US,D,20171110,000000,2.3608,2.4573,2.3608,2.4092,11698,0
+RFIL.US,D,20171113,000000,2.4092,2.4573,2.3128,2.3608,3956,0
+RFIL.US,D,20171114,000000,2.3608,2.4092,2.3128,2.3608,3734,0
+RFIL.US,D,20171115,000000,2.3608,2.3608,2.2646,2.3128,4181,0
+RFIL.US,D,20171116,000000,2.3128,2.4092,2.2646,2.3608,8358,0
+RFIL.US,D,20171117,000000,2.3608,2.4092,2.3128,2.4092,2188,0
+RFIL.US,D,20171120,000000,2.4092,2.4092,2.3128,2.3128,8828,0
+RFIL.US,D,20171121,000000,2.3608,2.3608,2.2646,2.2646,6175,0
+RFIL.US,D,20171122,000000,2.3128,2.337,2.2646,2.3128,7468,0
+RFIL.US,D,20171124,000000,2.2646,2.3608,2.2646,2.3608,1892,0
+RFIL.US,D,20171127,000000,2.3128,2.3128,2.2646,2.2646,15903,0
+RFIL.US,D,20171128,000000,2.2646,2.2885,2.2646,2.2646,2150,0
+RFIL.US,D,20171129,000000,2.2646,2.3128,2.2646,2.2935,24072,0
+RFIL.US,D,20171130,000000,2.2164,2.2646,2.2164,2.2646,48539,0
+RFIL.US,D,20171201,000000,2.2164,2.2229,2.1683,2.1683,39398,0
+RFIL.US,D,20171204,000000,2.2646,2.2646,2.1683,2.2229,8433,0
+RFIL.US,D,20171205,000000,2.2164,2.2646,2.2164,2.2407,6886,0
+RFIL.US,D,20171206,000000,2.2324,2.2646,2.2164,2.2164,7454,0
+RFIL.US,D,20171207,000000,2.2164,2.2646,2.1683,2.1874,4739,0
+RFIL.US,D,20171208,000000,2.2164,2.2164,2.1683,2.2065,15246,0
+RFIL.US,D,20171211,000000,2.1683,2.2164,2.1683,2.1683,18425,0
+RFIL.US,D,20171212,000000,2.1749,2.2164,2.1683,2.1796,6872,0
+RFIL.US,D,20171213,000000,2.2164,2.3128,2.1923,2.3128,34917,0
+RFIL.US,D,20171214,000000,2.2164,2.3608,2.2164,2.3608,24270,0
+RFIL.US,D,20171215,000000,2.3608,2.4092,2.3128,2.3608,27827,0
+RFIL.US,D,20171218,000000,2.3128,2.4573,2.3128,2.4333,9467,0
+RFIL.US,D,20171219,000000,2.3608,2.5056,2.3608,2.4333,28066,0
+RFIL.US,D,20171220,000000,2.4937,2.4937,2.3608,2.3706,5612,0
+RFIL.US,D,20171221,000000,2.3608,2.4573,2.3608,2.4573,19931,0
+RFIL.US,D,20171222,000000,2.4092,2.4573,2.3608,2.4573,3550,0
+RFIL.US,D,20171226,000000,2.4573,2.4573,2.3731,2.4573,42984,0
+RFIL.US,D,20171227,000000,2.4092,2.5536,2.3608,2.4092,59144,0
+RFIL.US,D,20171228,000000,2.5258,2.6228,2.5258,2.5258,29628,0
+RFIL.US,D,20171229,000000,2.5258,2.6228,2.5258,2.6228,8037,0
+RFIL.US,D,20180102,000000,2.5743,2.6228,2.5258,2.5743,11820,0
+RFIL.US,D,20180103,000000,2.5743,2.6228,2.4772,2.5743,11814,0
+RFIL.US,D,20180104,000000,2.5743,2.6228,2.5258,2.5258,8791,0
+RFIL.US,D,20180105,000000,2.5258,2.6228,2.5258,2.5851,6803,0
+RFIL.US,D,20180108,000000,2.5258,2.6228,2.5258,2.6228,9895,0
+RFIL.US,D,20180109,000000,2.6715,2.6715,2.3848,2.4772,41682,0
+RFIL.US,D,20180110,000000,2.4285,2.5258,2.4285,2.4772,1094,0
+RFIL.US,D,20180111,000000,2.5258,2.6228,2.5258,2.5258,14759,0
+RFIL.US,D,20180112,000000,2.5258,2.6228,2.4772,2.5743,25394,0
+RFIL.US,D,20180116,000000,2.6715,2.6715,2.4772,2.5743,11689,0
+RFIL.US,D,20180117,000000,2.6228,2.6228,2.5258,2.5258,13768,0
+RFIL.US,D,20180118,000000,2.5258,2.6228,2.5014,2.5258,20995,0
+RFIL.US,D,20180119,000000,2.5258,2.6715,2.4869,2.6715,41646,0
+RFIL.US,D,20180122,000000,2.6715,2.6715,2.5743,2.6228,15033,0
+RFIL.US,D,20180123,000000,2.5743,2.6715,2.5258,2.5258,35735,0
+RFIL.US,D,20180124,000000,2.6715,3.4,2.6327,3.303,423802,0
+RFIL.US,D,20180125,000000,3.4,3.4,3.0601,3.2542,201520,0
+RFIL.US,D,20180126,000000,3.2542,3.2542,3.0601,3.2058,30473,0
+RFIL.US,D,20180129,000000,3.157,3.157,3.0601,3.157,28396,0
+RFIL.US,D,20180130,000000,3.157,3.157,2.9629,3.0115,35990,0
+RFIL.US,D,20180131,000000,3.0115,3.0601,2.9629,3.0601,17585,0
+RFIL.US,D,20180201,000000,3.0601,3.2058,3.0601,3.1087,15307,0
+RFIL.US,D,20180202,000000,3.1087,3.1087,2.9142,2.9386,25256,0
+RFIL.US,D,20180205,000000,2.9142,2.9629,2.8657,2.9142,33862,0
+RFIL.US,D,20180206,000000,2.817,3.0115,2.817,2.9142,46472,0
+RFIL.US,D,20180207,000000,2.8657,3.0601,2.8657,2.9142,25856,0
+RFIL.US,D,20180208,000000,3.0115,3.0115,2.9142,2.9142,7166,0
+RFIL.US,D,20180209,000000,3.0115,3.0115,2.817,2.9142,18840,0
+RFIL.US,D,20180212,000000,3.0115,3.0115,2.9629,2.9629,13924,0
+RFIL.US,D,20180213,000000,2.9629,3.2058,2.9629,3.157,62713,0
+RFIL.US,D,20180214,000000,3.1087,3.157,3.0601,3.157,6757,0
+RFIL.US,D,20180215,000000,3.157,3.2058,3.0115,3.1087,20655,0
+RFIL.US,D,20180216,000000,3.0601,3.2058,3.0601,3.157,16473,0
+RFIL.US,D,20180220,000000,3.157,3.2494,3.1087,3.1087,28179,0
+RFIL.US,D,20180221,000000,3.162,3.2058,3.1087,3.2058,2488,0
+RFIL.US,D,20180222,000000,3.157,3.2058,3.1087,3.1329,19396,0
+RFIL.US,D,20180223,000000,3.157,3.157,3.1087,3.157,14117,0
+RFIL.US,D,20180226,000000,3.157,3.2058,3.1087,3.1087,36333,0
+RFIL.US,D,20180227,000000,3.1087,3.157,3.0601,3.0601,12828,0
+RFIL.US,D,20180228,000000,3.0601,3.1087,3.0291,3.0601,35073,0
+RFIL.US,D,20180301,000000,3.0115,3.157,2.9629,2.9629,27179,0
+RFIL.US,D,20180302,000000,3.157,3.157,3.0601,3.1087,23468,0
+RFIL.US,D,20180305,000000,3.1087,3.2118,3.0601,3.2058,20838,0
+RFIL.US,D,20180306,000000,3.303,3.303,3.1087,3.2058,26873,0
+RFIL.US,D,20180307,000000,3.2058,3.2542,3.157,3.157,6208,0
+RFIL.US,D,20180308,000000,3.157,3.2058,3.0601,3.157,15019,0
+RFIL.US,D,20180309,000000,3.2058,3.2058,3.0115,3.0115,43137,0
+RFIL.US,D,20180312,000000,3.0601,3.2542,3.0551,3.2542,51165,0
+RFIL.US,D,20180313,000000,3.3513,3.4923,3.2058,3.3513,171732,0
+RFIL.US,D,20180314,000000,4.9543,5.3427,4.5706,4.6143,4334726,0
+RFIL.US,D,20180315,000000,4.5171,4.6143,4.3228,4.5657,460981,0
+RFIL.US,D,20180316,000000,4.5171,4.6143,4.3228,4.3714,154407,0
+RFIL.US,D,20180319,000000,4.42,4.6143,4.3714,4.4686,132692,0
+RFIL.US,D,20180320,000000,4.4686,4.5657,4.284,4.3228,89040,0
+RFIL.US,D,20180321,000000,4.3228,4.6143,4.2744,4.3228,89396,0
+RFIL.US,D,20180322,000000,4.3714,4.6143,4.2744,4.3714,101163,0
+RFIL.US,D,20180323,000000,4.3228,4.42,4.2695,4.2744,89471,0
+RFIL.US,D,20180326,000000,4.3228,4.5657,4.2468,4.5171,96805,0
+RFIL.US,D,20180327,000000,4.4686,4.5609,4.1286,4.42,115610,0
+RFIL.US,D,20180328,000000,4.3908,4.4395,4.1958,4.2933,81679,0
+RFIL.US,D,20180329,000000,4.3908,4.5371,4.2933,4.4884,90905,0
+RFIL.US,D,20180402,000000,4.4884,4.4884,4.1518,4.2443,57658,0
+RFIL.US,D,20180403,000000,4.342,4.4884,4.2443,4.4395,47211,0
+RFIL.US,D,20180404,000000,4.4395,4.4884,4.2933,4.342,9483,0
+RFIL.US,D,20180405,000000,4.2933,4.4884,4.2443,4.3908,24850,0
+RFIL.US,D,20180406,000000,4.342,4.4395,4.2933,4.3908,6059,0
+RFIL.US,D,20180409,000000,4.342,4.4395,4.2933,4.4151,35151,0
+RFIL.US,D,20180410,000000,4.4884,4.6345,4.4884,4.5371,50033,0
+RFIL.US,D,20180411,000000,4.7322,4.8298,4.7322,4.7322,253829,0
+RFIL.US,D,20180412,000000,4.9274,5.3664,4.8347,5.3177,312956,0
+RFIL.US,D,20180413,000000,5.3664,5.7568,5.3177,5.6592,382260,0
+RFIL.US,D,20180416,000000,5.8056,6.1959,5.7079,5.8544,330523,0
+RFIL.US,D,20180417,000000,5.8544,5.8544,5.2738,5.5616,150907,0
+RFIL.US,D,20180418,000000,5.6592,5.6592,5.0299,5.5128,139646,0
+RFIL.US,D,20180419,000000,5.464,5.5616,5.2738,5.464,47274,0
+RFIL.US,D,20180420,000000,5.5128,5.5616,5.2688,5.4104,52513,0
+RFIL.US,D,20180423,000000,5.3177,5.464,5.1226,5.3177,45465,0
+RFIL.US,D,20180424,000000,5.2201,5.6592,5.2201,5.3177,104125,0
+RFIL.US,D,20180425,000000,5.3664,5.464,5.1226,5.3177,29374,0
+RFIL.US,D,20180426,000000,5.4152,5.6592,5.2462,5.464,45541,0
+RFIL.US,D,20180427,000000,5.464,5.6104,5.4152,5.464,21246,0
+RFIL.US,D,20180430,000000,5.5128,5.6104,5.3226,5.5128,18357,0
+RFIL.US,D,20180501,000000,5.464,5.8544,5.464,5.5128,148665,0
+RFIL.US,D,20180502,000000,5.5616,5.8544,5.5616,5.7079,39729,0
+RFIL.US,D,20180503,000000,5.8494,5.8494,5.6104,5.6592,28969,0
+RFIL.US,D,20180504,000000,5.6592,6.0007,5.4714,5.7079,53103,0
+RFIL.US,D,20180507,000000,5.6592,6.0007,5.6494,5.6592,68585,0
+RFIL.US,D,20180508,000000,5.7079,5.8056,5.5616,5.6592,49914,0
+RFIL.US,D,20180509,000000,5.6104,5.8544,5.6104,5.8056,26392,0
+RFIL.US,D,20180510,000000,5.8056,6.0981,5.7568,6.0496,77788,0
+RFIL.US,D,20180511,000000,6.0981,6.0981,6.0002,6.0496,25046,0
+RFIL.US,D,20180514,000000,6.0496,6.147,5.9864,6.0981,87390,0
+RFIL.US,D,20180515,000000,6.147,6.147,6.0496,6.0981,19495,0
+RFIL.US,D,20180516,000000,6.147,6.2933,6.0496,6.147,55729,0
+RFIL.US,D,20180517,000000,6.1959,6.2446,6.0981,6.2446,68063,0
+RFIL.US,D,20180518,000000,6.147,6.2446,6.147,6.2446,54528,0
+RFIL.US,D,20180521,000000,6.1959,6.2933,6.147,6.2933,34098,0
+RFIL.US,D,20180522,000000,6.3422,6.3422,6.2446,6.3422,26362,0
+RFIL.US,D,20180523,000000,6.3422,6.4885,6.2543,6.4398,49458,0
+RFIL.US,D,20180524,000000,6.4398,6.6347,6.2983,6.6347,106268,0
+RFIL.US,D,20180525,000000,6.6347,6.7325,6.1959,6.4398,92968,0
+RFIL.US,D,20180529,000000,6.391,6.7325,6.3032,6.6594,81913,0
+RFIL.US,D,20180530,000000,6.7325,6.9961,6.6837,6.9275,84267,0
+RFIL.US,D,20180531,000000,6.8789,7.1137,6.8398,6.9764,75334,0
+RFIL.US,D,20180601,000000,6.9764,7.0252,6.8554,6.9275,39795,0
+RFIL.US,D,20180604,000000,6.9275,6.9275,5.8915,5.9032,205260,0
+RFIL.US,D,20180605,000000,5.8544,5.9763,5.2688,5.6104,278460,0
+RFIL.US,D,20180606,000000,5.6104,5.9469,5.5616,5.8544,65459,0
+RFIL.US,D,20180607,000000,5.8544,5.8544,5.721,5.8544,36590,0
+RFIL.US,D,20180608,000000,5.8544,6.2446,5.8544,6.0981,136187,0
+RFIL.US,D,20180611,000000,7.952,8.7328,7.5619,8.1471,3161710,0
+RFIL.US,D,20180612,000000,8.0497,8.2936,7.0739,7.3179,692696,0
+RFIL.US,D,20180613,000000,7.3667,7.8545,7.3667,7.6593,259745,0
+RFIL.US,D,20180614,000000,7.8057,8.0497,7.6351,8.0009,188742,0
+RFIL.US,D,20180615,000000,8.0497,8.2936,7.3179,7.4642,335113,0
+RFIL.US,D,20180618,000000,7.5619,8.0009,7.4156,7.6593,153136,0
+RFIL.US,D,20180619,000000,7.5619,7.7083,7.2691,7.2691,130001,0
+RFIL.US,D,20180620,000000,7.2691,7.4642,7.2203,7.3179,95175,0
+RFIL.US,D,20180621,000000,7.2691,7.4156,6.7325,7.3179,195185,0
+RFIL.US,D,20180622,000000,7.4642,7.4792,7.1717,7.4156,122596,0
+RFIL.US,D,20180625,000000,7.3667,7.4156,7.1228,7.2203,96733,0
+RFIL.US,D,20180626,000000,7.2203,7.6351,7.2203,7.4642,84485,0
+RFIL.US,D,20180627,000000,7.4156,7.4642,7.1717,7.2691,63142,0
+RFIL.US,D,20180628,000000,7.1418,7.3376,7.044,7.2397,61344,0
+RFIL.US,D,20180629,000000,7.2397,7.3132,6.9562,7.093,83458,0
+RFIL.US,D,20180702,000000,6.9951,7.2397,6.8485,6.9951,63969,0
+RFIL.US,D,20180703,000000,7.044,7.093,6.8485,7.093,57558,0
+RFIL.US,D,20180705,000000,7.044,7.1908,6.9462,7.044,33314,0
+RFIL.US,D,20180706,000000,6.9951,7.2888,6.9951,7.093,63340,0
+RFIL.US,D,20180709,000000,7.044,7.2888,6.9462,7.093,55277,0
+RFIL.US,D,20180710,000000,7.1418,7.4355,7.0811,7.2888,88077,0
+RFIL.US,D,20180711,000000,7.2888,7.3595,6.9951,7.2888,58390,0
+RFIL.US,D,20180712,000000,7.3376,7.5332,7.1468,7.4845,77470,0
+RFIL.US,D,20180713,000000,7.4845,7.68,7.4355,7.5822,67787,0
+RFIL.US,D,20180716,000000,7.68,7.8756,7.5577,7.7779,98761,0
+RFIL.US,D,20180717,000000,7.68,8.3648,7.5871,8.1693,207580,0
+RFIL.US,D,20180718,000000,8.2181,9.1477,8.1855,9.1477,336299,0
+RFIL.US,D,20180719,000000,9.2454,9.2943,7.9691,8.7072,248458,0
+RFIL.US,D,20180720,000000,8.6584,8.9519,8.316,8.854,70947,0
+RFIL.US,D,20180723,000000,8.9029,9.1477,8.4138,8.9519,171734,0
+RFIL.US,D,20180724,000000,9.0496,9.0496,8.2181,8.3648,134648,0
+RFIL.US,D,20180725,000000,8.3648,8.5606,8.267,8.4628,37368,0
+RFIL.US,D,20180726,000000,8.4138,9.784,8.316,9.636,658046,0
+RFIL.US,D,20180727,000000,9.2943,9.93,9.2454,9.3431,257393,0
+RFIL.US,D,20180730,000000,9.4418,9.93,9.2943,9.392,102086,0
+RFIL.US,D,20180731,000000,9.538,9.881,9.392,9.735,97580,0
+RFIL.US,D,20180801,000000,9.784,10.174,9.4418,9.686,136379,0
+RFIL.US,D,20180802,000000,9.636,9.832,9.538,9.587,84785,0
+RFIL.US,D,20180803,000000,9.587,9.784,9.489,9.686,69295,0
+RFIL.US,D,20180806,000000,9.686,9.881,9.489,9.735,90554,0
+RFIL.US,D,20180807,000000,9.784,9.832,9.636,9.76,74840,0
+RFIL.US,D,20180808,000000,9.784,9.837,9.686,9.832,69825,0
+RFIL.US,D,20180809,000000,9.784,10.599,9.74,10.272,298713,0
+RFIL.US,D,20180810,000000,10.272,10.909,10.272,10.664,180169,0
+RFIL.US,D,20180813,000000,10.664,10.713,9.587,9.979,233754,0
+RFIL.US,D,20180814,000000,9.979,10.419,9.979,10.419,72058,0
+RFIL.US,D,20180815,000000,10.272,10.463,9.636,9.735,123628,0
+RFIL.US,D,20180816,000000,9.832,10.077,9.735,9.784,66555,0
+RFIL.US,D,20180817,000000,9.735,10.322,9.686,10.028,68635,0
+RFIL.US,D,20180820,000000,10.127,11.105,10.127,10.762,246098,0
+RFIL.US,D,20180821,000000,10.909,11.544,10.541,10.713,286079,0
+RFIL.US,D,20180822,000000,10.713,11.201,10.615,11.152,170074,0
+RFIL.US,D,20180823,000000,11.251,11.985,11.152,11.936,432260,0
+RFIL.US,D,20180824,000000,11.985,12.474,11.105,11.447,351724,0
+RFIL.US,D,20180827,000000,11.447,11.837,11.256,11.544,201852,0
+RFIL.US,D,20180828,000000,11.643,11.643,11.256,11.495,75823,0
+RFIL.US,D,20180829,000000,11.495,11.495,11.105,11.152,115171,0
+RFIL.US,D,20180830,000000,10.959,11.495,10.762,11.301,135387,0
+RFIL.US,D,20180831,000000,11.35,11.593,11.301,11.544,68606,0
+RFIL.US,D,20180904,000000,11.544,11.544,10.909,11.055,129742,0
+RFIL.US,D,20180905,000000,11.055,11.105,10.127,10.322,192213,0
+RFIL.US,D,20180906,000000,10.272,10.419,10.028,10.127,89999,0
+RFIL.US,D,20180907,000000,10.028,10.224,9.784,9.93,96470,0
+RFIL.US,D,20180910,000000,9.979,10.37,9.832,10.174,115182,0
+RFIL.US,D,20180911,000000,10.174,10.272,9.832,10.077,120706,0
+RFIL.US,D,20180912,000000,10.028,10.272,9.392,9.784,292738,0
+RFIL.US,D,20180913,000000,10.566,10.762,9.979,10.272,456664,0
+RFIL.US,D,20180914,000000,10.174,10.262,7.9735,8.0713,555466,0
+RFIL.US,D,20180917,000000,8.1693,9.392,8.1693,9.0496,343810,0
+RFIL.US,D,20180918,000000,9.0987,9.0987,8.1693,8.3648,293918,0
+RFIL.US,D,20180919,000000,8.316,8.6584,8.0713,8.2181,139139,0
+RFIL.US,D,20180920,000000,8.2181,8.854,8.0713,8.7072,169200,0
+RFIL.US,D,20180921,000000,8.805,8.805,6.7995,7.6065,467464,0
+RFIL.US,D,20180924,000000,7.5332,7.7289,7.3866,7.5822,210257,0
+RFIL.US,D,20180925,000000,7.6312,7.6554,7.2888,7.5332,176578,0
+RFIL.US,D,20180926,000000,7.4845,7.5088,7.0685,7.1908,203721,0
+RFIL.US,D,20180927,000000,7.1124,7.3575,7.0585,7.0632,131902,0
+RFIL.US,D,20180928,000000,7.0143,7.0632,6.769,6.9651,236403,0
+RFIL.US,D,20181001,000000,6.9651,7.5342,6.926,7.1908,227566,0
+RFIL.US,D,20181002,000000,7.1613,7.6324,7.1613,7.5636,307802,0
+RFIL.US,D,20181003,000000,7.6029,7.6617,7.3675,7.6029,110445,0
+RFIL.US,D,20181004,000000,7.6029,7.6029,7.3575,7.5243,110286,0
+RFIL.US,D,20181005,000000,7.5048,7.5337,7.181,7.2791,98885,0
+RFIL.US,D,20181008,000000,7.2594,7.4556,7.148,7.2693,88417,0
+RFIL.US,D,20181009,000000,7.23,7.4556,7.2105,7.446,60713,0
+RFIL.US,D,20181010,000000,7.4361,7.4556,7.0594,7.0731,141878,0
+RFIL.US,D,20181011,000000,7.0143,7.3704,6.926,7.132,74414,0
+RFIL.US,D,20181012,000000,7.2594,7.4067,7.024,7.0682,86866,0
+RFIL.US,D,20181015,000000,7.1124,7.132,6.5238,6.9162,178726,0
+RFIL.US,D,20181016,000000,6.9358,7.3968,6.867,7.3085,77624,0
+RFIL.US,D,20181017,000000,7.2594,7.3085,6.9848,7.2398,44502,0
+RFIL.US,D,20181018,000000,7.1613,7.3428,6.867,6.9555,49739,0
+RFIL.US,D,20181019,000000,6.9455,7.0731,6.8181,6.8574,77929,0
+RFIL.US,D,20181022,000000,6.8475,7.1124,6.8475,7.0436,55933,0
+RFIL.US,D,20181023,000000,6.9651,6.9651,6.7788,6.8181,42407,0
+RFIL.US,D,20181024,000000,6.8181,6.9848,6.4845,6.5042,105279,0
+RFIL.US,D,20181025,000000,6.563,6.9358,6.5538,6.7592,56974,0
+RFIL.US,D,20181026,000000,6.6612,6.829,6.4258,6.7003,49486,0
+RFIL.US,D,20181029,000000,6.7298,6.867,6.5434,6.6612,27150,0
+RFIL.US,D,20181030,000000,6.6612,6.769,6.5054,6.769,36657,0
+RFIL.US,D,20181031,000000,6.8181,7.7304,6.7984,7.6127,144955,0
+RFIL.US,D,20181101,000000,7.8482,8.2601,7.7795,7.8873,123391,0
+RFIL.US,D,20181102,000000,7.8873,8.0193,7.6421,7.8579,42957,0
+RFIL.US,D,20181105,000000,7.9167,7.9559,7.6617,7.7109,34512,0
+RFIL.US,D,20181106,000000,7.8482,7.8972,7.701,7.7502,36499,0
+RFIL.US,D,20181107,000000,7.8382,8.0836,7.7502,8.0836,34127,0
+RFIL.US,D,20181108,000000,7.9266,8.3385,7.8187,7.9071,43700,0
+RFIL.US,D,20181109,000000,7.8187,8.3876,7.6947,8.3386,103711,0
+RFIL.US,D,20181112,000000,8.3778,8.3778,7.6029,7.9167,79429,0
+RFIL.US,D,20181113,000000,7.9365,8.1399,7.7502,8.1033,36825,0
+RFIL.US,D,20181114,000000,8.0444,8.2994,7.9855,8.0444,72011,0
+RFIL.US,D,20181115,000000,8.0444,8.3288,7.9757,8.0836,53856,0
+RFIL.US,D,20181116,000000,8.0051,8.2307,8.0051,8.0934,55953,0
+RFIL.US,D,20181119,000000,8.1522,8.2197,7.701,7.8187,73853,0
+RFIL.US,D,20181120,000000,7.6716,7.7597,7.2891,7.6421,49128,0
+RFIL.US,D,20181121,000000,7.7893,7.9937,7.4339,7.8286,42393,0
+RFIL.US,D,20181123,000000,7.8089,8.0103,7.7109,7.9071,9606,0
+RFIL.US,D,20181126,000000,8.0051,8.1472,7.8089,7.8873,28430,0
+RFIL.US,D,20181127,000000,7.799,7.9757,7.6324,7.6911,20070,0
+RFIL.US,D,20181128,000000,7.7795,7.8775,7.6813,7.7502,22104,0
+RFIL.US,D,20181129,000000,7.6617,8.7605,7.6617,8.6624,203170,0
+RFIL.US,D,20181130,000000,8.7114,8.7899,8.4269,8.5643,90225,0
+RFIL.US,D,20181203,000000,8.9173,8.9173,8.2895,8.525,58843,0
+RFIL.US,D,20181204,000000,8.3876,8.6133,7.8187,8.0149,67501,0
+RFIL.US,D,20181206,000000,7.0632,7.2594,6.6709,7.2203,157960,0
+RFIL.US,D,20181207,000000,7.3575,7.4655,7.0632,7.1025,74511,0
+RFIL.US,D,20181210,000000,7.1025,7.3135,6.72,6.9651,75524,0
+RFIL.US,D,20181211,000000,7.0436,7.3085,6.9409,7.2006,50457,0
+RFIL.US,D,20181212,000000,7.2987,7.544,7.1919,7.3331,46420,0
+RFIL.US,D,20181213,000000,7.4556,7.5342,7.2213,7.2791,21992,0
+RFIL.US,D,20181214,000000,7.1517,7.3037,6.9358,6.9946,30091,0
+RFIL.US,D,20181217,000000,6.975,7.0389,6.6093,6.6709,46450,0
+RFIL.US,D,20181218,000000,6.6906,7.1124,6.6317,7.0044,48919,0
+RFIL.US,D,20181219,000000,7.0044,7.186,6.6612,6.7494,43493,0
+RFIL.US,D,20181220,000000,6.7494,6.9162,5.7487,6.2981,158809,0
+RFIL.US,D,20181221,000000,6.2785,6.975,5.0424,6.249,127192,0
+RFIL.US,D,20181224,000000,5.9254,6.4746,5.8665,6.2393,38301,0
+RFIL.US,D,20181226,000000,6.2001,6.563,6.151,6.5042,46903,0
+RFIL.US,D,20181227,000000,6.3571,6.622,5.4604,6.5827,33348,0
+RFIL.US,D,20181228,000000,6.5924,6.9269,6.5433,6.8483,90184,0
+RFIL.US,D,20181231,000000,6.8483,7.2615,6.8188,7.1434,42384,0
+RFIL.US,D,20190102,000000,7.0647,7.3501,6.8975,7.2518,35006,0
+RFIL.US,D,20190103,000000,7.2418,7.3402,6.9369,7.1337,80985,0
+RFIL.US,D,20190104,000000,7.1337,7.4189,7.0401,7.3501,80265,0
+RFIL.US,D,20190107,000000,7.3993,7.5469,7.2124,7.4189,94246,0
+RFIL.US,D,20190108,000000,7.4879,8.0388,7.2714,7.7633,109107,0
+RFIL.US,D,20190109,000000,8.0388,8.0732,7.665,7.9207,128122,0
+RFIL.US,D,20190110,000000,7.9207,8.0782,7.6355,7.7437,55017,0
+RFIL.US,D,20190111,000000,7.7536,8.1176,7.7142,7.8519,51641,0
+RFIL.US,D,20190114,000000,7.6256,7.8715,7.5863,7.6355,29738,0
+RFIL.US,D,20190115,000000,7.6452,7.8224,7.6452,7.8027,18092,0
+RFIL.US,D,20190116,000000,7.8125,7.9405,7.7831,7.9207,39718,0
+RFIL.US,D,20190117,000000,7.8125,8.0487,7.7929,7.8814,29645,0
+RFIL.US,D,20190118,000000,7.97,8.4275,7.8814,8.1864,51733,0
+RFIL.US,D,20190122,000000,8.3833,8.4128,7.8715,7.9995,47298,0
+RFIL.US,D,20190123,000000,7.9895,8.0782,7.7831,7.9012,30104,0
+RFIL.US,D,20190124,000000,7.9109,8.0388,7.9012,7.9995,17648,0
+RFIL.US,D,20190125,000000,8.0388,8.2258,7.9012,8.1373,25415,0
+RFIL.US,D,20190128,000000,8.0979,8.3636,7.9306,8.3341,37079,0
+RFIL.US,D,20190129,000000,8.3341,8.4128,7.9895,8.1569,59069,0
+RFIL.US,D,20190130,000000,8.2357,8.2612,7.9601,8.1176,19553,0
+RFIL.US,D,20190131,000000,8.1766,8.1766,7.9895,8.0487,21286,0
+RFIL.US,D,20190201,000000,8.0388,8.0388,7.478,7.7731,60200,0
+RFIL.US,D,20190204,000000,7.7437,7.9076,7.6453,7.8715,24427,0
+RFIL.US,D,20190205,000000,7.6748,7.9306,7.6748,7.8322,26431,0
+RFIL.US,D,20190206,000000,7.8519,8.1373,7.6944,7.9207,20968,0
+RFIL.US,D,20190207,000000,7.9306,7.97,7.6748,7.7437,19575,0
+RFIL.US,D,20190208,000000,7.6944,7.7437,7.1434,7.3501,91845,0
+RFIL.US,D,20190211,000000,7.4879,7.6994,7.1337,7.2911,57619,0
+RFIL.US,D,20190212,000000,7.2812,7.4582,7.0647,7.1926,46745,0
+RFIL.US,D,20190213,000000,7.173,7.2124,7.1041,7.1337,41001,0
+RFIL.US,D,20190214,000000,7.114,7.5272,7.055,7.0746,21937,0
+RFIL.US,D,20190215,000000,7.1137,7.3894,7.0746,7.3698,44805,0
+RFIL.US,D,20190219,000000,7.6256,7.7203,7.3674,7.4682,30897,0
+RFIL.US,D,20190220,000000,7.4976,7.6256,7.4386,7.4582,14802,0
+RFIL.US,D,20190221,000000,7.5272,7.5961,7.3993,7.5567,6013,0
+RFIL.US,D,20190222,000000,7.5763,7.655,7.3894,7.5763,16115,0
+RFIL.US,D,20190225,000000,7.5666,7.7338,7.3698,7.4879,40335,0
+RFIL.US,D,20190226,000000,7.4013,7.6256,7.3894,7.5075,14315,0
+RFIL.US,D,20190227,000000,7.5174,7.5174,7.3206,7.4189,17380,0
+RFIL.US,D,20190228,000000,7.4091,7.4091,7.109,7.2518,10106,0
+RFIL.US,D,20190301,000000,7.2935,7.334,7.055,7.1828,20367,0
+RFIL.US,D,20190304,000000,7.2222,7.2714,7.0746,7.1337,11546,0
+RFIL.US,D,20190305,000000,7.1337,7.1337,6.741,6.7794,82605,0
+RFIL.US,D,20190306,000000,6.7696,6.9566,6.673,6.9466,39274,0
+RFIL.US,D,20190307,000000,6.8877,6.9369,6.74,6.9172,11547,0
+RFIL.US,D,20190308,000000,6.804,6.9762,6.7892,6.9762,18224,0
+RFIL.US,D,20190311,000000,7.0057,7.1926,6.8483,7.114,16790,0
+RFIL.US,D,20190312,000000,7.1939,7.1989,6.9663,7.0746,30431,0
+RFIL.US,D,20190313,000000,6.8385,7.0446,6.6416,6.8385,84307,0
+RFIL.US,D,20190314,000000,6.6614,6.8015,6.6515,6.681,30137,0
+RFIL.US,D,20190315,000000,6.6515,6.7991,6.6416,6.6416,24350,0
+RFIL.US,D,20190318,000000,6.6515,6.7105,6.6416,6.6756,11046,0
+RFIL.US,D,20190319,000000,6.6614,6.7352,6.6416,6.6515,51456,0
+RFIL.US,D,20190320,000000,6.6909,6.7499,6.6416,6.7499,17673,0
+RFIL.US,D,20190321,000000,6.7499,6.8285,6.6416,6.6416,62070,0
+RFIL.US,D,20190322,000000,6.6416,6.7584,6.6416,6.6712,17355,0
+RFIL.US,D,20190325,000000,6.6416,6.7007,6.6416,6.7007,14587,0
+RFIL.US,D,20190326,000000,6.6712,6.7499,6.6416,6.6614,23061,0
+RFIL.US,D,20190327,000000,6.6416,6.6909,6.6416,6.6416,15209,0
+RFIL.US,D,20190328,000000,6.6416,6.691,6.6416,6.6515,4443,0
+RFIL.US,D,20190329,000000,6.6416,6.6713,6.6416,6.6515,8882,0
+RFIL.US,D,20190401,000000,6.6811,6.691,6.6416,6.6416,30637,0
+RFIL.US,D,20190402,000000,6.691,6.691,6.3456,6.4641,85911,0
+RFIL.US,D,20190403,000000,6.4442,6.5528,6.4345,6.4837,16228,0
+RFIL.US,D,20190404,000000,6.4837,6.5036,6.4541,6.5036,8710,0
+RFIL.US,D,20190405,000000,6.5133,6.5133,6.4146,6.4246,25284,0
+RFIL.US,D,20190408,000000,6.4246,6.4442,6.3851,6.395,11963,0
+RFIL.US,D,20190409,000000,6.4048,6.5133,6.1681,6.2075,33077,0
+RFIL.US,D,20190410,000000,6.1976,6.395,6.1976,6.2469,6180,0
+RFIL.US,D,20190411,000000,6.2371,6.2962,6.1681,6.2962,4968,0
+RFIL.US,D,20190412,000000,6.3018,6.3357,6.1681,6.2172,25873,0
+RFIL.US,D,20190415,000000,6.1976,6.395,6.1976,6.3653,9891,0
+RFIL.US,D,20190416,000000,6.3851,6.4442,6.3258,6.4295,17173,0
+RFIL.US,D,20190417,000000,6.3851,6.5232,6.3456,6.4936,22104,0
+RFIL.US,D,20190418,000000,6.5036,6.6615,6.4467,6.6515,14267,0
+RFIL.US,D,20190422,000000,6.5726,6.7601,6.5726,6.7206,38788,0
+RFIL.US,D,20190423,000000,6.7601,7.2634,6.6811,7.1548,46771,0
+RFIL.US,D,20190424,000000,7.2535,7.441,7.1943,7.4114,37351,0
+RFIL.US,D,20190425,000000,7.4312,7.747,7.3836,7.7075,34787,0
+RFIL.US,D,20190426,000000,7.7174,7.895,7.6681,7.895,36503,0
+RFIL.US,D,20190429,000000,7.895,7.895,7.3522,7.5595,35887,0
+RFIL.US,D,20190430,000000,7.5002,7.5199,7.3522,7.4707,12242,0
+RFIL.US,D,20190501,000000,7.5002,7.5101,7.3522,7.5101,14445,0
+RFIL.US,D,20190502,000000,7.3719,7.5445,7.2831,7.4707,15104,0
+RFIL.US,D,20190503,000000,7.4805,7.7075,7.3903,7.7075,18002,0
+RFIL.US,D,20190506,000000,7.5496,7.6681,7.3917,7.4016,10348,0
+RFIL.US,D,20190507,000000,7.3422,7.4016,7.1906,7.3226,11198,0
+RFIL.US,D,20190508,000000,7.3509,7.4707,7.3509,7.4212,6712,0
+RFIL.US,D,20190509,000000,7.4312,7.4312,7.237,7.4016,8819,0
+RFIL.US,D,20190510,000000,7.2831,7.3325,7.2535,7.2881,7002,0
+RFIL.US,D,20190513,000000,7.2338,7.3226,7.2141,7.3226,6491,0
+RFIL.US,D,20190514,000000,7.3029,7.3817,7.2384,7.3719,8133,0
+RFIL.US,D,20190515,000000,7.3127,7.4016,7.2742,7.3422,6904,0
+RFIL.US,D,20190516,000000,7.3325,7.4312,7.3226,7.3768,11829,0
+RFIL.US,D,20190517,000000,7.1153,7.599,7.1153,7.5891,16896,0
+RFIL.US,D,20190520,000000,7.5002,7.6581,7.3127,7.599,19103,0
+RFIL.US,D,20190521,000000,7.5002,7.8061,7.3917,7.747,20026,0
+RFIL.US,D,20190522,000000,7.738,7.895,7.6976,7.895,30288,0
+RFIL.US,D,20190523,000000,7.5102,8.2107,7.5102,8.2107,40582,0
+RFIL.US,D,20190524,000000,8.2107,8.5716,8.191,8.418,68952,0
+RFIL.US,D,20190528,000000,8.5167,8.5508,7.895,7.925,19764,0
+RFIL.US,D,20190529,000000,7.9049,7.9739,7.7174,7.8751,22286,0
+RFIL.US,D,20190530,000000,8.018,8.0904,7.7962,7.8357,12468,0
+RFIL.US,D,20190531,000000,7.816,7.816,7.535,7.6976,18250,0
+RFIL.US,D,20190603,000000,7.6779,7.6779,7.3379,7.6681,30631,0
+RFIL.US,D,20190604,000000,7.6186,7.6681,7.4212,7.4312,11927,0
+RFIL.US,D,20190605,000000,7.441,7.4707,7.3127,7.4707,9863,0
+RFIL.US,D,20190606,000000,7.52,7.5595,7.3719,7.5396,30837,0
+RFIL.US,D,20190607,000000,7.5101,7.5101,7.4016,7.4016,3051,0
+RFIL.US,D,20190610,000000,7.3621,7.5693,7.3621,7.4804,16962,0
+RFIL.US,D,20190611,000000,7.5002,7.5002,7.4016,7.4212,19215,0
+RFIL.US,D,20190612,000000,7.4312,7.4781,7.3029,7.3325,32178,0
+RFIL.US,D,20190613,000000,7.6681,8.0429,7.5002,7.7667,80158,0
+RFIL.US,D,20190614,000000,7.7962,7.917,7.5101,7.6286,21507,0
+RFIL.US,D,20190617,000000,7.4904,7.6689,7.3256,7.4114,29433,0
+RFIL.US,D,20190618,000000,7.4114,7.4904,7.3226,7.3226,37281,0
+RFIL.US,D,20190619,000000,7.3127,7.9226,7.3127,7.3325,11323,0
+RFIL.US,D,20190620,000000,7.3817,7.7371,7.3817,7.4707,9510,0
+RFIL.US,D,20190621,000000,7.5002,7.954,7.5002,7.7962,54589,0
+RFIL.US,D,20190624,000000,7.826,8.191,7.826,7.9049,102783,0
+RFIL.US,D,20190625,000000,8.3292,8.3292,7.6581,7.7865,74633,0
+RFIL.US,D,20190626,000000,7.6681,7.8851,7.6681,7.7371,22829,0
+RFIL.US,D,20190627,000000,7.7668,8.2268,7.7668,8.113,9718,0
+RFIL.US,D,20190628,000000,8.2219,8.4791,8.1427,8.3505,48488,0
+RFIL.US,D,20190701,000000,8.3703,8.3703,7.7572,7.7572,40726,0
+RFIL.US,D,20190702,000000,7.7668,7.9449,7.7222,7.7519,9100,0
+RFIL.US,D,20190703,000000,7.7668,7.9151,7.7273,7.8974,3436,0
+RFIL.US,D,20190705,000000,7.7371,7.8508,7.7371,7.7568,11669,0
+RFIL.US,D,20190708,000000,7.8755,7.8755,7.7272,7.8459,8154,0
+RFIL.US,D,20190709,000000,7.7371,7.8162,7.6679,7.7173,29045,0
+RFIL.US,D,20190710,000000,7.7173,7.8459,7.6679,7.747,8850,0
+RFIL.US,D,20190711,000000,7.747,7.8954,7.5391,7.6777,17494,0
+RFIL.US,D,20190712,000000,7.7371,7.7964,7.6777,7.6777,8009,0
+RFIL.US,D,20190715,000000,7.6283,7.7964,7.5689,7.5689,3815,0
+RFIL.US,D,20190716,000000,7.6679,7.7086,7.46,7.5491,13210,0
+RFIL.US,D,20190717,000000,7.5491,7.7272,7.46,7.5294,14156,0
+RFIL.US,D,20190718,000000,7.47,7.559,7.4204,7.4204,14113,0
+RFIL.US,D,20190719,000000,7.4502,7.6183,7.1929,7.2325,29677,0
+RFIL.US,D,20190722,000000,7.2226,7.4204,7.1731,7.2177,23444,0
+RFIL.US,D,20190723,000000,7.2226,7.3808,7.0742,7.1731,36917,0
+RFIL.US,D,20190724,000000,7.1731,7.6431,7.1533,7.3315,11383,0
+RFIL.US,D,20190725,000000,7.3315,7.4933,7.1712,7.3315,6826,0
+RFIL.US,D,20190726,000000,7.5134,7.5689,7.3066,7.4898,25383,0
+RFIL.US,D,20190729,000000,7.47,7.9151,7.3711,7.7173,46267,0
+RFIL.US,D,20190730,000000,7.7371,7.9844,7.5743,7.8954,24376,0
+RFIL.US,D,20190731,000000,7.7558,8.3274,7.7558,8.1329,54693,0
+RFIL.US,D,20190801,000000,8.1823,8.2218,7.7272,7.9151,18815,0
+RFIL.US,D,20190802,000000,7.9151,7.9151,7.5294,7.6183,4518,0
+RFIL.US,D,20190805,000000,7.559,8.2787,7.46,7.4996,17582,0
+RFIL.US,D,20190806,000000,7.4996,7.742,7.4354,7.5294,6481,0
+RFIL.US,D,20190807,000000,7.4898,7.6679,7.4402,7.5986,15388,0
+RFIL.US,D,20190808,000000,7.6283,7.8112,7.5887,7.5887,5509,0
+RFIL.US,D,20190809,000000,7.6084,7.7766,7.5689,7.7766,11293,0
+RFIL.US,D,20190812,000000,7.7766,8.1329,7.7766,7.8558,9924,0
+RFIL.US,D,20190813,000000,7.8755,8.1526,7.8755,8.1526,19178,0
+RFIL.US,D,20190814,000000,8.1032,8.2119,7.5391,7.8658,20983,0
+RFIL.US,D,20190815,000000,7.9844,7.9844,7.4701,7.6283,13225,0
+RFIL.US,D,20190816,000000,7.4575,7.6629,7.2819,7.2819,16700,0
+RFIL.US,D,20190819,000000,7.3512,7.6629,7.2919,7.3462,8878,0
+RFIL.US,D,20190820,000000,7.3116,7.3415,7.1236,7.3413,38177,0
+RFIL.US,D,20190821,000000,7.4996,7.5194,7.2289,7.4798,13478,0
+RFIL.US,D,20190822,000000,7.4402,7.7173,7.4029,7.6381,17945,0
+RFIL.US,D,20190823,000000,7.6381,7.6381,7.4079,7.5887,10687,0
+RFIL.US,D,20190826,000000,7.4304,7.5787,7.2423,7.4798,30976,0
+RFIL.US,D,20190827,000000,7.3041,7.6679,7.3041,7.3808,35104,0
+RFIL.US,D,20190828,000000,7.4204,7.5887,7.183,7.4204,11809,0
+RFIL.US,D,20190829,000000,7.3908,7.4304,7.2671,7.4204,38641,0
+RFIL.US,D,20190830,000000,7.371,7.5391,7.3215,7.5391,10611,0
+RFIL.US,D,20190903,000000,7.5595,7.5986,7.2423,7.5986,14323,0
+RFIL.US,D,20190904,000000,7.5689,7.7173,7.4126,7.7173,10544,0
+RFIL.US,D,20190905,000000,7.5986,8.0141,7.3641,7.9251,25324,0
+RFIL.US,D,20190906,000000,7.9943,8.0042,7.6876,7.8162,6679,0
+RFIL.US,D,20190909,000000,7.8777,7.9547,7.559,7.9151,10406,0
+RFIL.US,D,20190910,000000,7.9053,8.024,7.9053,8.0141,13213,0
+RFIL.US,D,20190911,000000,8.0438,8.3605,7.935,8.0438,47376,0
+RFIL.US,D,20190912,000000,8.0933,8.7958,7.9251,8.66,50541,0
+RFIL.US,D,20190913,000000,8.2615,8.6077,7.648,8.4395,84100,0
+RFIL.US,D,20190916,000000,8.3109,8.499,8.1434,8.2911,9787,0
+RFIL.US,D,20190917,000000,8.0341,8.2515,7.6579,8.108,17879,0
+RFIL.US,D,20190918,000000,7.9943,8.113,7.8262,7.8954,4787,0
+RFIL.US,D,20190919,000000,8.0091,8.0091,7.7173,7.7766,6308,0
+RFIL.US,D,20190920,000000,7.7173,7.8954,7.7161,7.8954,8066,0
+RFIL.US,D,20190923,000000,7.8162,7.8162,7.7173,7.7173,7211,0
+RFIL.US,D,20190924,000000,7.7173,7.7866,7.648,7.7668,17855,0
+RFIL.US,D,20190925,000000,7.6915,7.7964,7.5095,7.648,42359,0
+RFIL.US,D,20190926,000000,7.5787,7.676,7.5491,7.5491,13340,0
+RFIL.US,D,20190927,000000,7.5293,7.8666,7.2019,7.2019,11674,0
+RFIL.US,D,20190930,000000,7.2812,7.3011,6.9539,7.0233,15701,0
+RFIL.US,D,20191001,000000,7.0233,7.2614,6.5737,6.9241,146347,0
+RFIL.US,D,20191002,000000,6.7952,7.2515,6.6861,7.0333,113492,0
+RFIL.US,D,20191003,000000,7.0928,7.192,6.696,6.7357,20254,0
+RFIL.US,D,20191004,000000,6.7158,6.8745,6.7158,6.7455,9314,0
+RFIL.US,D,20191007,000000,6.7455,6.8588,6.5968,6.6166,26345,0
+RFIL.US,D,20191008,000000,6.6066,6.6265,6.4034,6.5174,14780,0
+RFIL.US,D,20191009,000000,6.4777,6.8762,6.4777,6.5373,4536,0
+RFIL.US,D,20191010,000000,6.696,6.7446,6.4976,6.6761,19512,0
+RFIL.US,D,20191011,000000,6.7753,6.7952,6.4777,6.5868,44503,0
+RFIL.US,D,20191014,000000,6.6066,6.696,6.4083,6.5274,29880,0
+RFIL.US,D,20191015,000000,6.5373,6.6166,6.4877,6.5075,35415,0
+RFIL.US,D,20191016,000000,6.5571,7.3209,6.5075,6.5373,19384,0
+RFIL.US,D,20191017,000000,6.5968,6.5968,6.448,6.5373,8314,0
+RFIL.US,D,20191018,000000,6.5968,6.6596,6.2595,6.4282,75719,0
+RFIL.US,D,20191021,000000,6.4083,6.5768,6.3389,6.4083,42573,0
+RFIL.US,D,20191022,000000,6.3687,6.4579,6.2,6.3488,55141,0
+RFIL.US,D,20191023,000000,6.3488,6.5173,6.3488,6.4381,7645,0
+RFIL.US,D,20191024,000000,6.3488,6.4282,6.2147,6.2298,13246,0
+RFIL.US,D,20191025,000000,6.2496,6.3687,6.0909,6.2298,23703,0
+RFIL.US,D,20191028,000000,6.1801,6.2992,6.1107,6.1206,10252,0
+RFIL.US,D,20191029,000000,6.1107,6.1306,5.833,5.9222,56412,0
+RFIL.US,D,20191030,000000,5.8717,6.0314,5.6544,5.9222,70057,0
+RFIL.US,D,20191031,000000,5.8428,5.9222,5.704,5.8925,20348,0
+RFIL.US,D,20191101,000000,5.8825,5.9817,5.8528,5.9222,21922,0
+RFIL.US,D,20191104,000000,5.9123,5.9767,5.7436,5.9024,26261,0
+RFIL.US,D,20191105,000000,5.952,6.2496,5.952,6.0412,25050,0
+RFIL.US,D,20191106,000000,6.0711,6.088,6.0016,6.0512,5199,0
+RFIL.US,D,20191107,000000,6.2496,6.3488,6.1504,6.2496,41474,0
+RFIL.US,D,20191108,000000,6.2992,6.2992,6.038,6.1504,8741,0
+RFIL.US,D,20191111,000000,6.2315,6.2315,6.0115,6.0115,9138,0
+RFIL.US,D,20191112,000000,6.1603,6.1846,6.0115,6.1504,5433,0
+RFIL.US,D,20191113,000000,6.1751,6.1751,6.0314,6.0512,7862,0
+RFIL.US,D,20191114,000000,6.0016,6.1306,6.0016,6.0711,13301,0
+RFIL.US,D,20191115,000000,6.1206,6.2397,6.1182,6.1901,14666,0
+RFIL.US,D,20191118,000000,6.1603,6.2,6.0112,6.0711,15812,0
+RFIL.US,D,20191119,000000,6.1107,6.2496,6.1107,6.1703,13179,0
+RFIL.US,D,20191120,000000,6.1901,6.2298,6.0611,6.0611,11238,0
+RFIL.US,D,20191121,000000,6.0809,6.1504,6.0512,6.0512,7090,0
+RFIL.US,D,20191122,000000,6.0711,6.0711,5.828,5.8727,32958,0
+RFIL.US,D,20191125,000000,5.8727,6.0214,5.8727,5.9917,10184,0
+RFIL.US,D,20191126,000000,5.9817,5.9917,5.952,5.9817,2795,0
+RFIL.US,D,20191127,000000,5.952,6.1603,5.952,6.0809,19201,0
+RFIL.US,D,20191129,000000,6.0412,6.1703,6.0314,6.1359,4371,0
+RFIL.US,D,20191202,000000,6.2099,6.2099,5.951,5.952,8119,0
+RFIL.US,D,20191203,000000,5.8825,6.0611,5.8825,5.8825,17694,0
+RFIL.US,D,20191204,000000,5.8727,5.8727,5.208,5.704,64571,0
+RFIL.US,D,20191205,000000,5.6941,5.7238,5.6544,5.6643,23516,0
+RFIL.US,D,20191206,000000,5.6915,5.8528,5.6643,5.7833,24261,0
+RFIL.US,D,20191209,000000,5.7942,5.8528,5.7933,5.7933,10641,0
+RFIL.US,D,20191210,000000,5.7536,5.833,5.7139,5.7338,32170,0
+RFIL.US,D,20191211,000000,5.7338,5.8627,5.7338,5.7685,15938,0
+RFIL.US,D,20191212,000000,5.9222,5.9222,5.6643,5.8528,31234,0
+RFIL.US,D,20191213,000000,5.8727,5.9123,5.7735,5.7833,13921,0
+RFIL.US,D,20191216,000000,5.8339,5.894,5.6147,5.704,29262,0
+RFIL.US,D,20191217,000000,5.704,5.7338,5.6544,5.704,37400,0
+RFIL.US,D,20191218,000000,5.704,6.0115,5.6533,5.941,38643,0
+RFIL.US,D,20191219,000000,6.0512,6.0512,5.7635,5.8428,37120,0
+RFIL.US,D,20191220,000000,5.8925,5.942,5.8032,5.8131,23927,0
+RFIL.US,D,20191223,000000,5.8727,5.9222,5.6544,5.8081,20920,0
+RFIL.US,D,20191224,000000,5.9123,6.3635,5.8925,6.1504,163101,0
+RFIL.US,D,20191226,000000,6.2198,6.6264,6.2099,6.3091,26117,0
+RFIL.US,D,20191227,000000,6.2312,6.6563,6.2312,6.6563,23255,0
+RFIL.US,D,20191230,000000,6.6961,6.9409,6.4872,6.7558,49365,0
+RFIL.US,D,20191231,000000,6.6961,6.8652,6.6653,6.7259,16586,0
+RFIL.US,D,20200102,000000,6.8155,6.8254,6.5668,6.7359,25533,0
+RFIL.US,D,20200103,000000,6.7259,6.7259,6.4225,6.4772,39344,0
+RFIL.US,D,20200106,000000,6.3877,6.7558,6.3877,6.706,20938,0
+RFIL.US,D,20200107,000000,6.6861,6.716,6.4971,6.6165,25787,0
+RFIL.US,D,20200108,000000,6.5469,6.6065,6.4673,6.4673,17218,0
+RFIL.US,D,20200109,000000,6.4971,6.5568,6.3678,6.3678,13975,0
+RFIL.US,D,20200110,000000,6.3678,6.4434,6.2484,6.2683,20371,0
+RFIL.US,D,20200113,000000,6.2683,6.3578,6.1688,6.1986,15556,0
+RFIL.US,D,20200114,000000,6.1986,6.2683,5.9499,5.9499,56948,0
+RFIL.US,D,20200115,000000,5.9797,6.1819,5.9499,6.0195,19340,0
+RFIL.US,D,20200116,000000,6.0842,6.8254,6.0842,6.7359,150170,0
+RFIL.US,D,20200117,000000,6.8652,6.8847,6.4673,6.716,71820,0
+RFIL.US,D,20200121,000000,6.716,6.716,6.3578,6.4175,22032,0
+RFIL.US,D,20200122,000000,6.4673,6.5668,6.318,6.5668,14667,0
+RFIL.US,D,20200123,000000,6.4374,6.6719,6.328,6.4573,31970,0
+RFIL.US,D,20200124,000000,6.4772,6.4996,6.3081,6.318,20259,0
+RFIL.US,D,20200127,000000,6.2384,6.4076,6.1787,6.2882,42912,0
+RFIL.US,D,20200128,000000,6.2782,6.2882,6.1986,6.1986,10315,0
+RFIL.US,D,20200129,000000,6.4673,6.4673,6.0892,6.0991,24758,0
+RFIL.US,D,20200130,000000,6.1091,6.1228,6.0693,6.0792,9732,0
+RFIL.US,D,20200131,000000,6.0792,6.0792,5.9598,5.9598,53603,0
+RFIL.US,D,20200203,000000,5.979,6.2384,5.9698,6.1787,23710,0
+RFIL.US,D,20200204,000000,6.1688,6.6762,6.1688,6.3877,33888,0
+RFIL.US,D,20200205,000000,6.4177,6.6845,6.3379,6.3379,17813,0
+RFIL.US,D,20200206,000000,6.2882,6.6165,6.2882,6.5568,35335,0
+RFIL.US,D,20200207,000000,6.4275,6.5369,6.0792,6.0792,39585,0
+RFIL.US,D,20200210,000000,6.1688,6.3379,6.1688,6.328,9504,0
+RFIL.US,D,20200211,000000,6.4673,6.4673,6.3081,6.3777,17364,0
+RFIL.US,D,20200212,000000,6.3877,6.4673,6.1688,6.4175,10646,0
+RFIL.US,D,20200213,000000,6.318,7.0145,6.2782,6.9647,70284,0
+RFIL.US,D,20200214,000000,7.0344,7.0344,6.7856,6.8851,56758,0
+RFIL.US,D,20200218,000000,6.9448,6.9448,6.8254,6.8254,5788,0
+RFIL.US,D,20200219,000000,6.7956,6.8951,6.7956,6.8652,16524,0
+RFIL.US,D,20200220,000000,6.8553,6.9001,6.7259,6.7856,30461,0
+RFIL.US,D,20200221,000000,6.7558,6.915,6.716,6.915,28075,0
+RFIL.US,D,20200224,000000,6.716,6.716,6.4673,6.4673,44461,0
+RFIL.US,D,20200225,000000,6.5388,6.5388,6.3777,6.3777,26925,0
+RFIL.US,D,20200226,000000,6.3777,6.4329,6.318,6.3777,24290,0
+RFIL.US,D,20200227,000000,6.3081,6.3678,6.0494,6.0494,48943,0
+RFIL.US,D,20200228,000000,5.9996,6.1021,5.9499,5.9897,33852,0
+RFIL.US,D,20200302,000000,5.9698,6.1701,5.9598,6.0593,23575,0
+RFIL.US,D,20200303,000000,5.9598,6.4673,5.9598,6.1489,31865,0
+RFIL.US,D,20200304,000000,6.2683,6.2981,6.0693,6.2981,8173,0
+RFIL.US,D,20200305,000000,6.3578,6.3578,6.0295,6.0295,17627,0
+RFIL.US,D,20200306,000000,6.081,6.1674,5.9698,5.9698,37036,0
+RFIL.US,D,20200309,000000,5.9499,5.9898,5.2932,5.3031,89374,0
+RFIL.US,D,20200310,000000,5.3628,5.8479,5.3628,5.4225,44366,0
+RFIL.US,D,20200311,000000,5.3068,5.4897,5.2236,5.2832,39128,0
+RFIL.US,D,20200312,000000,5.2037,5.2733,4.5321,4.9599,68684,0
+RFIL.US,D,20200313,000000,4.8753,4.8753,4.5768,4.6266,80043,0
+RFIL.US,D,20200316,000000,4.0594,4.4773,3.4127,3.8008,44369,0
+RFIL.US,D,20200317,000000,3.9699,4.2617,3.7074,3.7908,36352,0
+RFIL.US,D,20200318,000000,3.9798,4.0097,3.2933,3.6117,89038,0
+RFIL.US,D,20200319,000000,3.5023,3.8732,3.5023,3.8505,20456,0
+RFIL.US,D,20200320,000000,3.6913,4.1263,3.6913,3.9997,30743,0
+RFIL.US,D,20200323,000000,3.9202,4.1092,3.8206,3.9003,36776,0
+RFIL.US,D,20200324,000000,3.9898,4.1689,3.8107,4.0395,83396,0
+RFIL.US,D,20200325,000000,3.9599,4.1788,3.7411,4.0992,76317,0
+RFIL.US,D,20200326,000000,4.2087,4.2087,4.0296,4.1689,27778,0
+RFIL.US,D,20200327,000000,4.1589,4.1589,3.8207,3.95,45864,0
+RFIL.US,D,20200330,000000,4.03,4.0464,3.9,3.95,14698,0
+RFIL.US,D,20200331,000000,3.955,3.99,3.82,3.97,48246,0
+RFIL.US,D,20200401,000000,3.94,4,3.85,3.92,15628,0
+RFIL.US,D,20200402,000000,3.89,3.96,3.85,3.85,31040,0
+RFIL.US,D,20200403,000000,3.86,3.87,3.71,3.79,49189,0
+RFIL.US,D,20200406,000000,3.94,3.97,3.86,3.87,38397,0
+RFIL.US,D,20200407,000000,3.98,4,3.945,3.95,20408,0
+RFIL.US,D,20200408,000000,3.99,4.08,3.95,4.03,173652,0
+RFIL.US,D,20200409,000000,4.11,4.26,3.9,4.18,97719,0
+RFIL.US,D,20200413,000000,4.1,4.7299,4.05,4.585,112669,0
+RFIL.US,D,20200414,000000,4.74,5.14,4.3301,5.08,76612,0
+RFIL.US,D,20200415,000000,4.97,5.04,4.72,4.73,29065,0
+RFIL.US,D,20200416,000000,4.7301,4.88,4.69,4.85,20961,0
+RFIL.US,D,20200417,000000,4.93,5.1782,4.92,5,18695,0
+RFIL.US,D,20200420,000000,5.04,5.05,4.8101,4.93,19292,0
+RFIL.US,D,20200421,000000,4.79,4.8499,4.69,4.77,21685,0
+RFIL.US,D,20200422,000000,4.75,5,4.65,5,18591,0
+RFIL.US,D,20200423,000000,5,5.02,4.7819,4.94,13154,0
+RFIL.US,D,20200424,000000,4.985,4.985,4.7987,4.8,13089,0
+RFIL.US,D,20200427,000000,4.91,5.085,4.91,5,37004,0
+RFIL.US,D,20200428,000000,5.09,5.346,5.08,5.1,21032,0
+RFIL.US,D,20200429,000000,5.25,5.7185,5.24,5.5,40363,0
+RFIL.US,D,20200430,000000,5.58,5.66,5.35,5.55,9430,0
+RFIL.US,D,20200501,000000,5.45,5.456,5.16,5.35,17971,0
+RFIL.US,D,20200504,000000,5.34,5.42,5.12,5.21,16864,0
+RFIL.US,D,20200505,000000,5.18,5.31,5.13,5.21,8347,0
+RFIL.US,D,20200506,000000,5.27,5.4222,5.18,5.24,10034,0
+RFIL.US,D,20200507,000000,5.36,5.63,5.335,5.61,14731,0
+RFIL.US,D,20200508,000000,5.38,5.68,5.38,5.56,7282,0
+RFIL.US,D,20200511,000000,5.6,5.66,5.47,5.56,19489,0
+RFIL.US,D,20200512,000000,5.63,5.63,5.46,5.46,5922,0
+RFIL.US,D,20200513,000000,5.45,5.45,5.085,5.1,24562,0
+RFIL.US,D,20200514,000000,4.99,5.22,4.845,5.12,23559,0
+RFIL.US,D,20200515,000000,5.12,5.39,5.04,5.28,11501,0
+RFIL.US,D,20200518,000000,5.46,5.56,5.35,5.39,14993,0
+RFIL.US,D,20200519,000000,5.4,5.6599,5.199,5.6579,26919,0
+RFIL.US,D,20200520,000000,5.62,5.62,5.31,5.61,20514,0
+RFIL.US,D,20200521,000000,5.68,5.68,5.5,5.5,7799,0
+RFIL.US,D,20200522,000000,5.58,5.6,5.54,5.57,7086,0
+RFIL.US,D,20200526,000000,5.8,5.8,5.56,5.56,22102,0
+RFIL.US,D,20200527,000000,5.56,5.65,5.41,5.5,14884,0
+RFIL.US,D,20200528,000000,5.51,5.6,5.5,5.5,7680,0
+RFIL.US,D,20200529,000000,5.55,5.59,5.51,5.5524,4633,0
+RFIL.US,D,20200601,000000,5.51,5.5923,5.4,5.41,36073,0
+RFIL.US,D,20200602,000000,5.5,5.68,5.26,5.6763,75793,0
+RFIL.US,D,20200603,000000,5.74,5.74,5.6,5.65,22329,0
+RFIL.US,D,20200604,000000,5.655,5.68,5.58,5.67,21350,0
+RFIL.US,D,20200605,000000,5.67,5.9,5.57,5.6898,41538,0
+RFIL.US,D,20200608,000000,5.69,5.94,5.69,5.8801,43983,0
+RFIL.US,D,20200609,000000,5.89,6.2199,5.89,6.1,67319,0
+RFIL.US,D,20200610,000000,6.21,6.23,6,6.1,37181,0
+RFIL.US,D,20200611,000000,6.24,6.24,5.765,5.84,45445,0
+RFIL.US,D,20200612,000000,5.5,5.57,5.02,5.12,178255,0
+RFIL.US,D,20200615,000000,5,5.03,4.76,4.85,165757,0
+RFIL.US,D,20200616,000000,5.01,5.06,4.9,4.935,40608,0
+RFIL.US,D,20200617,000000,5.09,5.09,4.75,4.76,44207,0
+RFIL.US,D,20200618,000000,4.805,4.8691,4.75,4.75,27975,0
+RFIL.US,D,20200619,000000,4.8325,4.86,4.59,4.59,24615,0
+RFIL.US,D,20200622,000000,4.78,4.78,4.5505,4.57,42823,0
+RFIL.US,D,20200623,000000,4.57,5.2999,4.57,4.85,220542,0
+RFIL.US,D,20200624,000000,4.65,4.99,4.65,4.76,76761,0
+RFIL.US,D,20200625,000000,4.81,4.97,4.73,4.9,16488,0
+RFIL.US,D,20200626,000000,4.9,4.94,4.66,4.67,51448,0
+RFIL.US,D,20200629,000000,4.69,4.82,4.65,4.79,42455,0
+RFIL.US,D,20200630,000000,4.83,4.9,4.63,4.66,83749,0
+RFIL.US,D,20200701,000000,4.69,4.7338,4.63,4.66,14850,0
+RFIL.US,D,20200702,000000,4.65,4.715,4.58,4.6,34422,0
+RFIL.US,D,20200706,000000,4.66,4.75,4.62,4.65,36178,0
+RFIL.US,D,20200707,000000,4.66,4.6798,4.55,4.55,13921,0
+RFIL.US,D,20200708,000000,4.59,4.68,4.51,4.58,33065,0
+RFIL.US,D,20200709,000000,4.59,4.676,4.51,4.52,19229,0
+RFIL.US,D,20200710,000000,4.59,4.6,4.45,4.55,20563,0
+RFIL.US,D,20200713,000000,4.58,4.58,4.4601,4.5,26533,0
+RFIL.US,D,20200714,000000,4.5,4.53,4.46,4.49,38003,0
+RFIL.US,D,20200715,000000,4.5,4.6,4.495,4.495,22710,0
+RFIL.US,D,20200716,000000,4.47,4.49,4.3476,4.46,40053,0
+RFIL.US,D,20200717,000000,4.44,4.78,4.43,4.73,51776,0
+RFIL.US,D,20200720,000000,4.77,4.77,4.62,4.7,24834,0
+RFIL.US,D,20200721,000000,4.76,4.76,4.62,4.7,19482,0
+RFIL.US,D,20200722,000000,4.67,4.7,4.62,4.65,18409,0
+RFIL.US,D,20200723,000000,4.7,4.7299,4.56,4.56,45746,0
+RFIL.US,D,20200724,000000,4.56,4.6272,4.42,4.47,36539,0
+RFIL.US,D,20200727,000000,4.47,4.5,4.38,4.43,35157,0
+RFIL.US,D,20200728,000000,4.41,4.5784,4.41,4.56,46999,0
+RFIL.US,D,20200729,000000,4.52,4.56,4.48,4.545,19412,0
+RFIL.US,D,20200730,000000,4.48,4.54,4.44,4.54,39742,0
+RFIL.US,D,20200731,000000,4.54,4.55,4.46,4.47,9166,0
+RFIL.US,D,20200803,000000,4.41,4.4446,4.37,4.37,37050,0
+RFIL.US,D,20200804,000000,4.4,4.47,4.4,4.45,14320,0
+RFIL.US,D,20200805,000000,4.46,4.495,4.42,4.42,20355,0
+RFIL.US,D,20200806,000000,4.44,4.44,4.25,4.31,37924,0
+RFIL.US,D,20200807,000000,4.31,4.32,4.27,4.29,23666,0
+RFIL.US,D,20200810,000000,4.29,4.43,4.29,4.39,27407,0
+RFIL.US,D,20200811,000000,4.38,4.48,4.38,4.4,23342,0
+RFIL.US,D,20200812,000000,4.46,4.46,4.376,4.4,17873,0
+RFIL.US,D,20200813,000000,4.43,4.8592,4.38,4.79,447631,0
+RFIL.US,D,20200814,000000,4.84,4.84,4.66,4.73,52304,0
+RFIL.US,D,20200817,000000,4.75,4.8,4.55,4.55,31483,0
+RFIL.US,D,20200818,000000,4.56,4.62,4.51,4.52,22633,0
+RFIL.US,D,20200819,000000,4.53,4.58,4.51,4.55,10164,0
+RFIL.US,D,20200820,000000,4.55,4.58,4.45,4.47,16965,0
+RFIL.US,D,20200821,000000,4.46,4.4899,4.4,4.44,30799,0
+RFIL.US,D,20200824,000000,4.48,4.507,4.37,4.42,19077,0
+RFIL.US,D,20200825,000000,4.41,4.4104,4.37,4.4,8564,0
+RFIL.US,D,20200826,000000,4.38,4.565,4.38,4.48,27029,0
+RFIL.US,D,20200827,000000,4.48,4.5,4.17,4.21,122896,0
+RFIL.US,D,20200828,000000,4.26,4.29,4.18,4.23,47614,0
+RFIL.US,D,20200831,000000,4.2,4.24,4.11,4.12,54707,0
+RFIL.US,D,20200901,000000,4.16,4.25,4.16,4.2,14984,0
+RFIL.US,D,20200902,000000,4.26,4.4,4.24,4.35,29990,0
+RFIL.US,D,20200903,000000,4.41,4.4396,4.2216,4.35,28326,0
+RFIL.US,D,20200904,000000,4.44,4.44,4.23,4.38,34983,0
+RFIL.US,D,20200908,000000,4.34,4.3422,4.25,4.26,22637,0
+RFIL.US,D,20200909,000000,4.28,4.3,4.1823,4.19,23668,0
+RFIL.US,D,20200910,000000,4.3018,4.3018,4.06,4.08,43109,0
+RFIL.US,D,20200911,000000,4.1,4.3,4.05,4.3,76141,0
+RFIL.US,D,20200914,000000,4.3,4.35,4.11,4.35,90398,0
+RFIL.US,D,20200915,000000,4.44,4.96,4.44,4.86,224357,0
+RFIL.US,D,20200916,000000,4.96,4.99,4.8512,4.93,72970,0
+RFIL.US,D,20200917,000000,4.85,5,4.812,4.95,20684,0
+RFIL.US,D,20200918,000000,4.865,4.9403,4.8401,4.9,27108,0
+RFIL.US,D,20200921,000000,4.9,4.9,4.6366,4.68,36092,0
+RFIL.US,D,20200922,000000,4.74,4.74,4.58,4.64,18633,0
+RFIL.US,D,20200923,000000,4.61,4.63,4.4,4.41,23232,0
+RFIL.US,D,20200924,000000,4.4,4.41,4.315,4.35,35324,0
+RFIL.US,D,20200925,000000,4.36,4.36,4.303,4.35,12612,0
+RFIL.US,D,20200928,000000,4.35,4.4993,4.34,4.48,16856,0
+RFIL.US,D,20200929,000000,4.45,4.52,4.3801,4.52,13911,0
+RFIL.US,D,20200930,000000,4.51,4.61,4.41,4.44,12106,0
+RFIL.US,D,20201001,000000,4.44,4.5,4.36,4.49,20392,0
+RFIL.US,D,20201002,000000,4.39,4.49,4.33,4.49,6077,0
+RFIL.US,D,20201005,000000,4.45,4.6,4.383,4.47,21733,0
+RFIL.US,D,20201006,000000,4.47,4.746,4.47,4.51,27934,0
+RFIL.US,D,20201007,000000,4.55,4.73,4.4676,4.47,17009,0
+RFIL.US,D,20201008,000000,4.53,4.5323,4.31,4.4,38269,0
+RFIL.US,D,20201009,000000,4.46,4.55,4.3984,4.5,16286,0
+RFIL.US,D,20201012,000000,4.55,4.55,4.4212,4.49,12750,0
+RFIL.US,D,20201013,000000,4.5,4.69,4.5,4.6,47403,0
+RFIL.US,D,20201014,000000,4.57,4.57,4.45,4.45,12570,0
+RFIL.US,D,20201015,000000,4.5111,4.5111,4.41,4.4135,26903,0
+RFIL.US,D,20201016,000000,4.48,4.55,4.4462,4.49,11277,0
+RFIL.US,D,20201019,000000,4.54,4.56,4.5,4.51,12705,0
+RFIL.US,D,20201020,000000,4.55,4.6,4.53,4.56,8185,0
+RFIL.US,D,20201021,000000,4.57,4.6231,4.5,4.5627,8369,0
+RFIL.US,D,20201022,000000,4.58,4.7,4.53,4.63,28908,0
+RFIL.US,D,20201023,000000,4.63,4.69,4.4701,4.62,4893,0
+RFIL.US,D,20201026,000000,4.5475,4.56,4.4102,4.42,9220,0
+RFIL.US,D,20201027,000000,4.455,4.49,4.33,4.375,13512,0
+RFIL.US,D,20201028,000000,4.39,4.3943,4.2,4.2,27951,0
+RFIL.US,D,20201029,000000,4.18,4.31,4.18,4.28,15610,0
+RFIL.US,D,20201030,000000,4.29,4.34,4.25,4.28,26097,0
+RFIL.US,D,20201102,000000,4.34,4.34,4.23,4.27,11879,0
+RFIL.US,D,20201103,000000,4.32,4.34,4.31,4.32,4352,0
+RFIL.US,D,20201104,000000,4.31,4.3199,4.17,4.26,9812,0
+RFIL.US,D,20201105,000000,4.23,4.38,4.2291,4.29,23507,0
+RFIL.US,D,20201106,000000,4.28,4.36,4.28,4.36,9354,0
+RFIL.US,D,20201109,000000,4.42,4.5,4.385,4.45,12459,0
+RFIL.US,D,20201110,000000,4.4,4.49,4.39,4.46,25385,0
+RFIL.US,D,20201111,000000,4.5,4.61,4.415,4.47,14644,0
+RFIL.US,D,20201112,000000,4.49,4.5587,4.41,4.47,7937,0
+RFIL.US,D,20201113,000000,4.46,4.66,4.46,4.59,68146,0
+RFIL.US,D,20201116,000000,4.69,4.7899,4.5119,4.58,54260,0
+RFIL.US,D,20201117,000000,4.64,4.79,4.5462,4.779,9865,0
+RFIL.US,D,20201118,000000,4.67,4.79,4.65,4.77,12783,0
+RFIL.US,D,20201119,000000,4.72,4.72,4.5001,4.56,31267,0
+RFIL.US,D,20201120,000000,4.53,4.59,4.38,4.45,129062,0
+RFIL.US,D,20201123,000000,4.45,4.79,4.4,4.57,110102,0
+RFIL.US,D,20201124,000000,4.62,4.79,4.6,4.76,62035,0
+RFIL.US,D,20201125,000000,4.77,4.77,4.65,4.69,37125,0
+RFIL.US,D,20201127,000000,4.63,4.72,4.5764,4.69,32009,0
+RFIL.US,D,20201130,000000,4.75,4.89,4.7,4.79,86964,0
+RFIL.US,D,20201201,000000,4.88,5.04,4.82,4.99,79383,0
+RFIL.US,D,20201202,000000,4.85,5.08,4.85,5.03,75338,0
+RFIL.US,D,20201203,000000,5.14,5.425,5.05,5.29,143343,0
+RFIL.US,D,20201204,000000,5.45,5.45,5.25,5.44,83263,0
+RFIL.US,D,20201207,000000,5.51,5.59,5.3511,5.38,92430,0
+RFIL.US,D,20201208,000000,5.46,5.49,5.36,5.49,67900,0
+RFIL.US,D,20201209,000000,5.57,5.6491,5.42,5.48,59676,0
+RFIL.US,D,20201210,000000,5.51,5.56,5.4,5.49,32516,0
+RFIL.US,D,20201211,000000,5.6,5.83,5.53,5.7,99423,0
+RFIL.US,D,20201214,000000,5.9,6.25,5.86,6.1,203775,0
+RFIL.US,D,20201215,000000,6.4767,6.4767,6.01,6.07,76269,0
+RFIL.US,D,20201216,000000,6.11,6.181,5.9,5.94,52038,0
+RFIL.US,D,20201217,000000,6.05,6.0564,5.6652,5.69,108577,0
+RFIL.US,D,20201218,000000,5.7,5.7,4.96,4.97,424260,0
+RFIL.US,D,20201221,000000,4.99,5,4.7207,4.88,188167,0
+RFIL.US,D,20201222,000000,4.88,5.0099,4.85,4.91,92977,0
+RFIL.US,D,20201223,000000,4.91,5.04,4.91,4.98,86186,0
+RFIL.US,D,20201224,000000,5.04,5.04,4.92,4.95,53700,0
+RFIL.US,D,20201228,000000,5,5,4.82,4.93,106644,0
+RFIL.US,D,20201229,000000,4.88,4.9,4.7701,4.81,96580,0
+RFIL.US,D,20201230,000000,4.82,4.86,4.61,4.7,167500,0
+RFIL.US,D,20201231,000000,4.75,4.94,4.75,4.91,81304,0
+RFIL.US,D,20210104,000000,4.95,4.98,4.83,4.95,82778,0
+RFIL.US,D,20210105,000000,4.97,5.06,4.89,5.02,83687,0
+RFIL.US,D,20210106,000000,5,5.06,4.96,5.01,84848,0
+RFIL.US,D,20210107,000000,5.05,5.07,4.98,5.04,92651,0
+RFIL.US,D,20210108,000000,5.02,5.07,4.7801,4.89,73267,0
+RFIL.US,D,20210111,000000,4.91,4.94,4.82,4.9,96728,0
+RFIL.US,D,20210112,000000,4.84,4.98,4.8398,4.98,78355,0
+RFIL.US,D,20210113,000000,5,5.1043,4.9599,5.06,65165,0
+RFIL.US,D,20210114,000000,5.13,5.2,5,5.05,65395,0
+RFIL.US,D,20210115,000000,5.07,5.14,5.01,5.13,86981,0
+RFIL.US,D,20210119,000000,5.23,5.23,5.07,5.15,118019,0
+RFIL.US,D,20210120,000000,5.25,5.7,5.25,5.7,244697,0
+RFIL.US,D,20210121,000000,5.64,5.7,5.52,5.68,87736,0
+RFIL.US,D,20210122,000000,5.67,6.1,5.4878,5.81,574796,0
+RFIL.US,D,20210125,000000,5.87,6.03,5.7,6.01,236792,0
+RFIL.US,D,20210126,000000,6.01,6.01,5.76,5.83,81322,0
+RFIL.US,D,20210127,000000,5.7,5.92,5.6,5.68,68182,0
+RFIL.US,D,20210128,000000,5.68,5.9,5.5101,5.89,68473,0
+RFIL.US,D,20210129,000000,5.89,6.03,5.7001,5.87,96142,0
+RFIL.US,D,20210201,000000,5.87,5.9891,5.7101,5.81,68483,0
+RFIL.US,D,20210202,000000,5.81,5.89,5.73,5.8,24047,0
+RFIL.US,D,20210203,000000,5.82,6.15,5.8112,6.05,124274,0
+RFIL.US,D,20210204,000000,6.19,6.24,6.055,6.23,74032,0
+RFIL.US,D,20210205,000000,6.19,6.2199,6.15,6.17,46617,0
+RFIL.US,D,20210208,000000,6.15,6.2199,6.05,6.21,46007,0
+RFIL.US,D,20210209,000000,6.21,6.26,6.11,6.22,36117,0
+RFIL.US,D,20210210,000000,6.21,6.49,6.21,6.35,102277,0
+RFIL.US,D,20210211,000000,6.33,6.33,5.9348,6,85318,0
+RFIL.US,D,20210212,000000,6,6.0706,5.94,6.06,39316,0
+RFIL.US,D,20210216,000000,6.07,6.15,6.01,6.1,35739,0
+RFIL.US,D,20210217,000000,6.01,6.19,6.01,6.09,43564,0
+RFIL.US,D,20210218,000000,6.03,6.0699,5.95,6,28943,0
+RFIL.US,D,20210219,000000,6,6.2986,5.86,6.05,51707,0
+RFIL.US,D,20210222,000000,6.01,6.18,5.99,6.07,37369,0
+RFIL.US,D,20210223,000000,5.94,5.94,5.6,5.94,60974,0
+RFIL.US,D,20210224,000000,5.97,6.03,5.9,5.95,27342,0
+RFIL.US,D,20210225,000000,5.99,6.22,5.85,5.89,27598,0
+RFIL.US,D,20210226,000000,5.89,5.89,5.63,5.84,24076,0
+RFIL.US,D,20210301,000000,5.91,6.0295,5.8,5.91,40968,0
+RFIL.US,D,20210302,000000,5.97,6.41,5.9105,6.06,96981,0
+RFIL.US,D,20210303,000000,6.16,6.2059,5.9009,5.95,31479,0
+RFIL.US,D,20210304,000000,5.85,5.94,5.67,5.79,73797,0
+RFIL.US,D,20210305,000000,5.87,5.9984,5.61,5.79,42845,0
+RFIL.US,D,20210308,000000,5.87,5.9176,5.73,5.83,17363,0
+RFIL.US,D,20210309,000000,5.81,6.14,5.8001,5.95,30053,0
+RFIL.US,D,20210310,000000,6.04,6.0975,5.87,6,17550,0
+RFIL.US,D,20210311,000000,6.01,6.17,5.9,6.13,42150,0
+RFIL.US,D,20210312,000000,6,6,5.81,5.99,40632,0
+RFIL.US,D,20210315,000000,5.98,5.98,5.8,5.84,34788,0
+RFIL.US,D,20210316,000000,6.32,7.0999,6.06,7.03,850953,0
+RFIL.US,D,20210317,000000,6.68,7.56,6.65,7.3,340412,0
+RFIL.US,D,20210318,000000,7.34,7.34,6.76,6.78,129599,0
+RFIL.US,D,20210319,000000,6.8,6.99,6.5,6.57,76994,0
+RFIL.US,D,20210322,000000,6.67,6.67,6.3101,6.38,63260,0
+RFIL.US,D,20210323,000000,6.45,6.58,6.2203,6.32,90760,0
+RFIL.US,D,20210324,000000,6.32,6.52,6.12,6.13,50370,0
+RFIL.US,D,20210325,000000,6.1,6.161,6.015,6.15,35096,0
+RFIL.US,D,20210326,000000,6.28,6.28,6.02,6.2,48165,0
+RFIL.US,D,20210329,000000,6.16,6.16,5.9,5.96,50698,0
+RFIL.US,D,20210330,000000,5.91,6.13,5.8,6.11,92896,0
+RFIL.US,D,20210331,000000,6.15,6.23,6.01,6.06,76237,0
+RFIL.US,D,20210401,000000,6.11,6.29,6.1,6.24,43221,0
+RFIL.US,D,20210405,000000,6.31,6.579,6.31,6.57,51969,0
+RFIL.US,D,20210406,000000,6.58,6.695,6.57,6.6,29231,0
+RFIL.US,D,20210407,000000,6.65,6.65,6.38,6.44,23581,0
+RFIL.US,D,20210408,000000,6.46,6.55,6.3,6.4,25443,0
+RFIL.US,D,20210409,000000,6.4432,6.8,6.4,6.72,82935,0
+RFIL.US,D,20210412,000000,6.75,6.98,6.61,6.88,58929,0
+RFIL.US,D,20210413,000000,6.91,6.99,6.69,6.94,49637,0
+RFIL.US,D,20210414,000000,6.97,7.0899,6.86,7.03,80068,0
+RFIL.US,D,20210415,000000,7.08,7.13,6.8808,7.04,89919,0
+RFIL.US,D,20210416,000000,7.05,7.0737,6.75,6.75,32052,0
+RFIL.US,D,20210419,000000,6.86,6.87,6.34,6.41,165257,0
+RFIL.US,D,20210420,000000,6.33,6.48,6.23,6.32,48113,0
+RFIL.US,D,20210421,000000,6.33,6.5,6.3,6.4,57332,0
+RFIL.US,D,20210422,000000,6.41,6.595,6.3659,6.41,40197,0
+RFIL.US,D,20210423,000000,6.39,6.55,6.3686,6.55,28136,0
+RFIL.US,D,20210426,000000,6.6,6.6283,6.44,6.48,19155,0
+RFIL.US,D,20210427,000000,6.39,6.57,6.39,6.48,50140,0
+RFIL.US,D,20210428,000000,6.47,6.49,6.251,6.48,37123,0
+RFIL.US,D,20210429,000000,6.5,6.5,6.3002,6.45,25396,0
+RFIL.US,D,20210430,000000,6.4,6.5,6.3815,6.45,34374,0
+RFIL.US,D,20210503,000000,6.46,6.5899,6.4167,6.55,34841,0
+RFIL.US,D,20210504,000000,6.54,6.6,6.41,6.5,21299,0
+RFIL.US,D,20210505,000000,6.5,6.56,6.48,6.51,8617,0
+RFIL.US,D,20210506,000000,6.5,6.55,6.4201,6.51,23355,0
+RFIL.US,D,20210507,000000,6.57,6.66,6.4,6.46,34879,0
+RFIL.US,D,20210510,000000,6.43,6.51,6.4,6.4,14504,0
+RFIL.US,D,20210511,000000,6.33,6.34,6.1,6.34,72824,0
+RFIL.US,D,20210512,000000,6.23,6.3,6.13,6.21,37902,0
+RFIL.US,D,20210513,000000,6.19,6.29,6.19,6.28,15910,0
+RFIL.US,D,20210514,000000,6.27,6.6429,6.21,6.52,39979,0
+RFIL.US,D,20210517,000000,6.3798,6.6,6.3798,6.52,8559,0
+RFIL.US,D,20210518,000000,6.44,6.7,6.1801,6.59,33010,0
+RFIL.US,D,20210519,000000,6.51,6.6306,6.45,6.61,6843,0
+RFIL.US,D,20210520,000000,6.61,6.8699,6.49,6.8,125022,0
+RFIL.US,D,20210521,000000,7.12,7.68,7.12,7.5,277296,0
+RFIL.US,D,20210524,000000,7.5,7.75,7.4501,7.65,142884,0
+RFIL.US,D,20210525,000000,7.69,7.69,7.54,7.62,58785,0
+RFIL.US,D,20210526,000000,7.65,7.75,7.6,7.71,52362,0
+RFIL.US,D,20210527,000000,7.7,7.75,7.5632,7.64,36649,0
+RFIL.US,D,20210528,000000,7.65,7.6573,7.58,7.6,33938,0
+RFIL.US,D,20210601,000000,7.65,7.76,7.6,7.7,14644,0
+RFIL.US,D,20210602,000000,7.72,7.73,7.52,7.61,17534,0
+RFIL.US,D,20210603,000000,7.65,8,7.61,7.98,62006,0
+RFIL.US,D,20210604,000000,7.98,7.98,7.65,7.96,66842,0
+RFIL.US,D,20210607,000000,7.99,8,7.91,7.98,27703,0
+RFIL.US,D,20210608,000000,8,8.04,7.94,7.96,87371,0
+RFIL.US,D,20210609,000000,8,8,7.91,7.93,14128,0
+RFIL.US,D,20210610,000000,8,8,7.91,7.96,26264,0
+RFIL.US,D,20210611,000000,7.97,8.02,7.8,7.8,78465,0
+RFIL.US,D,20210614,000000,7.87,8.04,7.852,8,440670,0
+RFIL.US,D,20210615,000000,8,8.67,7.7,7.93,752846,0
+RFIL.US,D,20210616,000000,7.97,7.97,7.2601,7.36,170485,0
+RFIL.US,D,20210617,000000,7.57,7.92,7.41,7.87,174105,0
+RFIL.US,D,20210618,000000,7.78,7.78,7.25,7.39,68219,0
+RFIL.US,D,20210621,000000,7.45,7.7,7.34,7.65,66045,0
+RFIL.US,D,20210622,000000,7.75,7.86,7.6,7.85,62836,0
+RFIL.US,D,20210623,000000,7.85,8.05,7.6,8.04,65324,0
+RFIL.US,D,20210624,000000,8.01,8.01,7.77,7.91,19845,0
+RFIL.US,D,20210625,000000,7.9,7.9,7.41,7.42,158699,0
+RFIL.US,D,20210628,000000,7.45,7.46,7.31,7.37,32422,0
+RFIL.US,D,20210629,000000,7.35,7.4906,7.35,7.42,21432,0
+RFIL.US,D,20210630,000000,7.42,7.5,7.3,7.46,37118,0
+RFIL.US,D,20210701,000000,7.46,7.53,7.3302,7.5,17096,0
+RFIL.US,D,20210702,000000,7.45,7.45,7.3201,7.41,6921,0
+RFIL.US,D,20210706,000000,7.36,7.45,7.17,7.39,48760,0
+RFIL.US,D,20210707,000000,7.41,7.43,7.2566,7.4,9440,0
+RFIL.US,D,20210708,000000,7.24,7.73,7.24,7.52,31528,0
+RFIL.US,D,20210709,000000,7.54,7.74,7.28,7.74,16818,0
+RFIL.US,D,20210712,000000,7.68,7.8,7.61,7.66,21176,0
+RFIL.US,D,20210713,000000,7.75,8.21,7.725,8.05,112872,0
+RFIL.US,D,20210714,000000,8.05,8.24,8.05,8.17,125553,0
+RFIL.US,D,20210715,000000,8.4,8.5,8.28,8.5,72702,0
+RFIL.US,D,20210716,000000,8.55,8.75,8.47,8.69,66558,0
+RFIL.US,D,20210719,000000,8.68,8.68,8.27,8.6,53235,0
+RFIL.US,D,20210720,000000,8.62,9.07,8.62,8.84,62451,0
+RFIL.US,D,20210721,000000,8.84,9.005,8.8066,8.96,24218,0
+RFIL.US,D,20210722,000000,9.02,9.16,8.78,9.16,35874,0
+RFIL.US,D,20210723,000000,9.2,9.26,9.05,9.26,66638,0
+RFIL.US,D,20210726,000000,9.29,9.36,9.21,9.33,31957,0
+RFIL.US,D,20210727,000000,9.33,9.36,9.22,9.32,39528,0
+RFIL.US,D,20210728,000000,9.3,9.42,9.2001,9.42,38350,0
+RFIL.US,D,20210729,000000,9.43,9.63,9.4,9.595,63908,0
+RFIL.US,D,20210730,000000,9.59,9.63,9.3001,9.57,28755,0
+RFIL.US,D,20210802,000000,9.62,9.62,9.08,9.33,44449,0
+RFIL.US,D,20210803,000000,9.25,9.55,8.8322,9.21,40324,0
+RFIL.US,D,20210804,000000,9.15,9.39,8.91,9.05,23898,0
+RFIL.US,D,20210805,000000,8.92,8.98,8.5301,8.73,43576,0
+RFIL.US,D,20210806,000000,8.61,8.84,8.6001,8.62,18202,0
+RFIL.US,D,20210809,000000,8.59,8.59,8.46,8.46,14152,0
+RFIL.US,D,20210810,000000,8.46,8.56,8.45,8.47,15851,0
+RFIL.US,D,20210811,000000,8.45,8.55,8.45,8.54,6446,0
+RFIL.US,D,20210812,000000,8.54,8.54,8.35,8.42,13049,0
+RFIL.US,D,20210813,000000,8.39,8.5,8.36,8.38,7624,0
+RFIL.US,D,20210816,000000,8.09,8.38,7.47,8.12,29445,0
+RFIL.US,D,20210817,000000,8.05,8.14,7.76,8.1,47947,0
+RFIL.US,D,20210818,000000,8,8.158,7.862,7.93,30283,0
+RFIL.US,D,20210819,000000,7.88,7.98,7.81,7.95,6036,0
+RFIL.US,D,20210820,000000,7.94,7.9981,7.811,7.84,18720,0
+RFIL.US,D,20210823,000000,7.87,8.2,7.87,7.94,13980,0
+RFIL.US,D,20210824,000000,7.9624,8.139,7.95,8.11,4230,0
+RFIL.US,D,20210825,000000,8.2,8.2,7.97,8.05,6976,0
+RFIL.US,D,20210826,000000,8.09,8.19,8.09,8.115,12721,0
+RFIL.US,D,20210827,000000,8.11,8.3,8.035,8.25,24516,0
+RFIL.US,D,20210830,000000,8.29,8.3814,8.1751,8.2,10172,0
+RFIL.US,D,20210831,000000,8.5,8.54,8.14,8.4,45061,0
+RFIL.US,D,20210901,000000,8.34,8.4,8.02,8.3,26334,0
+RFIL.US,D,20210902,000000,8.26,8.3614,8.26,8.29,6273,0
+RFIL.US,D,20210903,000000,8.3,8.46,8.3,8.46,11794,0
+RFIL.US,D,20210907,000000,8.44,8.56,8.32,8.44,17352,0
+RFIL.US,D,20210908,000000,8.5481,8.5481,8.36,8.38,10714,0
+RFIL.US,D,20210909,000000,8.39,8.55,8.34,8.38,7503,0
+RFIL.US,D,20210910,000000,8.41,8.56,8.41,8.5,9926,0
+RFIL.US,D,20210913,000000,8.58,8.99,8.54,8.88,184269,0
+RFIL.US,D,20210914,000000,8.88,8.9288,8.35,8.48,104992,0
+RFIL.US,D,20210915,000000,8.44,8.5,8,8.01,30894,0
+RFIL.US,D,20210916,000000,8,8.03,7.71,7.9,17145,0
+RFIL.US,D,20210917,000000,7.84,8.2,7.81,8.19,25019,0
+RFIL.US,D,20210920,000000,8,8,7.7,7.87,15259,0
+RFIL.US,D,20210921,000000,7.79,7.94,7.71,7.88,15842,0
+RFIL.US,D,20210922,000000,7.87,8.24,7.7449,7.94,18940,0
+RFIL.US,D,20210923,000000,8.178,8.178,8.07,8.15,5651,0
+RFIL.US,D,20210924,000000,8.16,8.45,8.1166,8.32,14301,0
+RFIL.US,D,20210927,000000,8.32,8.48,8.0526,8.41,9510,0
+RFIL.US,D,20210928,000000,8.28,8.5,7.94,7.95,15276,0
+RFIL.US,D,20210929,000000,7.97,8.16,7.97,8,1973,0
+RFIL.US,D,20210930,000000,8.06,8.15,7.9,8.15,5612,0
+RFIL.US,D,20211001,000000,8.3,8.3,8.1101,8.18,3830,0
+RFIL.US,D,20211004,000000,8.15,8.2818,7.81,7.84,8732,0
+RFIL.US,D,20211005,000000,7.78,7.95,7.78,7.9,11957,0
+RFIL.US,D,20211006,000000,7.845,7.845,7.55,7.67,10759,0
+RFIL.US,D,20211007,000000,7.75,7.8799,7.5701,7.72,11393,0
+RFIL.US,D,20211008,000000,7.79,7.89,7.7,7.79,20438,0
+RFIL.US,D,20211011,000000,7.83,7.83,7.65,7.6941,22196,0
+RFIL.US,D,20211012,000000,7.74,7.85,7.69,7.74,40512,0
+RFIL.US,D,20211013,000000,7.76,7.8107,7.59,7.59,17164,0
+RFIL.US,D,20211014,000000,7.71,7.8147,7.63,7.76,8833,0
+RFIL.US,D,20211015,000000,7.75,7.81,7.675,7.69,11753,0
+RFIL.US,D,20211018,000000,7.6,7.79,7.6,7.62,39306,0
+RFIL.US,D,20211019,000000,7.63,7.8,7.62,7.67,20058,0
+RFIL.US,D,20211020,000000,7.62,7.793,7.61,7.63,32081,0
+RFIL.US,D,20211021,000000,7.7,7.824,7.61,7.61,34751,0
+RFIL.US,D,20211022,000000,7.65,7.8399,7.65,7.66,4893,0
+RFIL.US,D,20211025,000000,7.74,7.88,7.74,7.83,12893,0
+RFIL.US,D,20211026,000000,7.82,7.8599,7.68,7.85,5076,0
+RFIL.US,D,20211027,000000,7.77,7.93,7.68,7.68,11239,0
+RFIL.US,D,20211028,000000,7.76,7.97,7.63,7.77,3863,0
+RFIL.US,D,20211029,000000,7.76,7.99,7.61,7.61,4322,0
+RFIL.US,D,20211101,000000,7.63,7.75,7.59,7.63,12788,0
+RFIL.US,D,20211102,000000,7.57,7.74,7.57,7.73,11559,0
+RFIL.US,D,20211103,000000,7.67,7.88,7.5956,7.71,9564,0
+RFIL.US,D,20211104,000000,7.73,7.84,7.62,7.79,6229,0
+RFIL.US,D,20211105,000000,7.82,7.87,7.75,7.79,6909,0
+RFIL.US,D,20211108,000000,7.77,7.77,7.62,7.7,13582,0
+RFIL.US,D,20211109,000000,7.66,7.77,7.66,7.67,7577,0
+RFIL.US,D,20211110,000000,7.68,7.804,7.68,7.71,9614,0
+RFIL.US,D,20211111,000000,7.76,7.77,7.67,7.72,14858,0
+RFIL.US,D,20211112,000000,7.77,7.92,7.6831,7.89,15682,0
+RFIL.US,D,20211115,000000,8,8.04,7.8496,7.96,21553,0
+RFIL.US,D,20211116,000000,8.01,8.04,7.92,7.97,11811,0
+RFIL.US,D,20211117,000000,7.85,8,7.85,7.88,5104,0
+RFIL.US,D,20211118,000000,7.8,7.9899,7.7,7.72,18530,0
+RFIL.US,D,20211119,000000,7.7666,7.7674,7.65,7.66,8999,0
+RFIL.US,D,20211122,000000,7.61,7.75,7.56,7.56,15178,0
+RFIL.US,D,20211123,000000,7.52,7.6,7.3,7.35,19856,0
+RFIL.US,D,20211124,000000,7.3,7.34,7.25,7.3,12604,0
+RFIL.US,D,20211126,000000,7.21,7.21,7.02,7.13,10311,0
+RFIL.US,D,20211129,000000,7.13,7.145,6.85,6.89,21419,0
+RFIL.US,D,20211130,000000,6.83,6.87,6.51,6.79,33645,0
+RFIL.US,D,20211201,000000,6.74,6.84,6.6,6.62,18364,0
+RFIL.US,D,20211202,000000,6.6,6.83,6.6,6.83,16059,0
+RFIL.US,D,20211203,000000,6.71,6.85,6.48,6.53,15070,0
+RFIL.US,D,20211206,000000,6.51,6.7,6.51,6.69,31754,0
+RFIL.US,D,20211207,000000,6.69,6.9199,6.58,6.73,26341,0
+RFIL.US,D,20211208,000000,6.73,6.8879,6.61,6.81,23683,0
+RFIL.US,D,20211209,000000,6.8,6.855,6.74,6.8,8227,0
+RFIL.US,D,20211210,000000,6.86,6.8899,6.6838,6.8,10451,0
+RFIL.US,D,20211213,000000,6.765,6.7899,6.65,6.65,9955,0
+RFIL.US,D,20211214,000000,6.57,6.61,6.52,6.57,12966,0
+RFIL.US,D,20211215,000000,6.806,6.89,6.59,6.77,22085,0
+RFIL.US,D,20211216,000000,6.9,6.9,6.61,6.89,5541,0
+RFIL.US,D,20211217,000000,6.825,7.05,6.825,7.03,19638,0
+RFIL.US,D,20211220,000000,6.89,7.19,6.89,7.17,14174,0
+RFIL.US,D,20211221,000000,7.12,7.64,7.12,7.53,60023,0
+RFIL.US,D,20211222,000000,7.35,7.53,6.75,7.18,96026,0
+RFIL.US,D,20211223,000000,7.5,7.53,7.0601,7.42,38327,0
+RFIL.US,D,20211227,000000,7.5,8,7.3,7.85,44684,0
+RFIL.US,D,20211228,000000,7.87,8.1499,7.7565,8.01,33808,0
+RFIL.US,D,20211229,000000,8.15,8.32,7.75,7.82,65576,0
+RFIL.US,D,20211230,000000,7.89,8.18,7.2655,7.85,106351,0
+RFIL.US,D,20211231,000000,7.82,8.27,7.81,8,23156,0
+RFIL.US,D,20220103,000000,8.08,8.23,7.8113,8.22,25559,0
+RFIL.US,D,20220104,000000,8.27,8.71,8.27,8.62,102380,0
+RFIL.US,D,20220105,000000,8.7,8.7,7.89,7.91,20061,0
+RFIL.US,D,20220106,000000,7.9,7.9,7.67,7.705,6746,0
+RFIL.US,D,20220107,000000,7.71,7.895,7.45,7.45,23663,0
+RFIL.US,D,20220110,000000,7.55,7.76,7.0131,7.11,42676,0
+RFIL.US,D,20220111,000000,7.13,7.3867,7.13,7.3867,8997,0
+RFIL.US,D,20220112,000000,7.4,7.4,7.17,7.3682,5582,0
+RFIL.US,D,20220113,000000,7.29,7.4762,7.12,7.4,19835,0
+RFIL.US,D,20220114,000000,7.3696,7.54,7.2,7.4,14010,0
+RFIL.US,D,20220118,000000,7.5,7.5,7.26,7.3,9522,0
+RFIL.US,D,20220119,000000,7.28,7.4199,7.0518,7.33,11233,0
+RFIL.US,D,20220120,000000,7.3,7.3329,7.05,7.22,10660,0
+RFIL.US,D,20220121,000000,7.11,7.19,7.03,7.03,15200,0
+RFIL.US,D,20220124,000000,6.9,7.09,6.63,7.09,29940,0
+RFIL.US,D,20220125,000000,7.03,7.1498,7.03,7.095,10283,0
+RFIL.US,D,20220126,000000,7.28,7.49,7.05,7.13,12408,0
+RFIL.US,D,20220127,000000,7,7.11,6.9,6.9,10063,0
+RFIL.US,D,20220128,000000,6.998,7.0025,6.91,6.92,6310,0
+RFIL.US,D,20220131,000000,6.94,7.22,6.57,7.22,21625,0
+RFIL.US,D,20220201,000000,7.11,7.61,7.0636,7.51,15792,0
+RFIL.US,D,20220202,000000,7.57,7.67,7.344,7.66,6491,0
+RFIL.US,D,20220203,000000,7.49,7.79,7.4335,7.77,9660,0
+RFIL.US,D,20220204,000000,7.52,7.61,7.42,7.42,3327,0
+RFIL.US,D,20220207,000000,7.47,7.49,7.31,7.4,14246,0
+RFIL.US,D,20220208,000000,7.37,7.48,7.37,7.42,3194,0
+RFIL.US,D,20220209,000000,7.43,7.7,7.38,7.38,6362,0
+RFIL.US,D,20220210,000000,7.38,7.49,7.38,7.48,29119,0
+RFIL.US,D,20220211,000000,7.41,7.41,7.3,7.3,12723,0
+RFIL.US,D,20220214,000000,7.3,7.3,7.1,7.1,11956,0
+RFIL.US,D,20220215,000000,7.13,7.1999,7.11,7.1999,2577,0
+RFIL.US,D,20220216,000000,7.12,7.2859,7.12,7.17,3909,0
+RFIL.US,D,20220217,000000,7.29,7.3143,7.05,7.1,7491,0
+RFIL.US,D,20220218,000000,7.1,7.1,7.01,7.01,6646,0
+RFIL.US,D,20220222,000000,7,7.16,7,7.07,12371,0
+RFIL.US,D,20220223,000000,7.054,7.105,6.99,7.07,14099,0
+RFIL.US,D,20220224,000000,6.99,6.99,6.7283,6.87,14037,0
+RFIL.US,D,20220225,000000,6.84,7.2581,6.84,7.06,12286,0
+RFIL.US,D,20220228,000000,7.08,7.25,7.05,7.11,3320,0
+RFIL.US,D,20220301,000000,7.18,7.18,6.92,6.92,10544,0
+RFIL.US,D,20220302,000000,6.999,6.999,6.85,6.98,6623,0
+RFIL.US,D,20220303,000000,6.8655,7.2,6.8655,7.05,7108,0
+RFIL.US,D,20220304,000000,7.09,7.09,6.86,6.97,4059,0
+RFIL.US,D,20220307,000000,6.87,6.98,6.57,6.6,35265,0
+RFIL.US,D,20220308,000000,6.71,6.7899,6.62,6.64,4889,0
+RFIL.US,D,20220309,000000,6.66,6.8,6.66,6.7446,10694,0
+RFIL.US,D,20220310,000000,6.75,6.9,6.72,6.83,4331,0
+RFIL.US,D,20220311,000000,6.8,6.835,6.71,6.755,2529,0
+RFIL.US,D,20220314,000000,6.76,6.845,6.602,6.62,10011,0
+RFIL.US,D,20220315,000000,6.61,6.785,6.6,6.77,10676,0
+RFIL.US,D,20220316,000000,6.805,7.14,6.72,7.14,23137,0
+RFIL.US,D,20220317,000000,7.09,7.4799,7.05,7.37,61429,0
+RFIL.US,D,20220318,000000,7.28,7.32,7.1,7.32,13075,0
+RFIL.US,D,20220321,000000,7.3,7.3,7.0524,7.26,26547,0
+RFIL.US,D,20220322,000000,7.29,7.29,7.03,7.1,15464,0
+RFIL.US,D,20220323,000000,7.04,7.1362,6.75,6.76,23522,0
+RFIL.US,D,20220324,000000,6.8,7.0364,6.8,6.96,5056,0
+RFIL.US,D,20220325,000000,6.91,6.95,6.73,6.86,9566,0
+RFIL.US,D,20220328,000000,6.93,7.04,6.83,6.95,9722,0
+RFIL.US,D,20220329,000000,7.045,7.25,6.8301,7.15,55579,0
+RFIL.US,D,20220330,000000,7.0319,7.1422,7.0201,7.05,2878,0
+RFIL.US,D,20220331,000000,7.25,7.375,7.1118,7.21,29734,0
+RFIL.US,D,20220401,000000,7.14,7.2733,7.0224,7.1,6361,0
+RFIL.US,D,20220404,000000,7.05,7.4399,7.05,7.08,11573,0
+RFIL.US,D,20220405,000000,7.23,7.3611,7.06,7.07,3272,0
+RFIL.US,D,20220406,000000,7.05,7.23,6.91,7.22,6404,0
+RFIL.US,D,20220407,000000,6.9189,7.3899,6.9189,7.03,9759,0
+RFIL.US,D,20220408,000000,7.05,7.3917,6.8898,7.07,4649,0
+RFIL.US,D,20220411,000000,6.944,6.944,6.8,6.89,2706,0
+RFIL.US,D,20220412,000000,6.85,6.95,6.85,6.92,3901,0
+RFIL.US,D,20220413,000000,6.88,7.0467,6.82,6.82,3165,0
+RFIL.US,D,20220414,000000,6.89,6.89,6.85,6.85,2095,0
+RFIL.US,D,20220418,000000,6.81,6.84,6.65,6.65,5956,0
+RFIL.US,D,20220419,000000,6.64,6.7398,6.61,6.73,2591,0
+RFIL.US,D,20220420,000000,6.8,6.8,6.63,6.79,6419,0
+RFIL.US,D,20220421,000000,6.79,6.94,6.705,6.94,5363,0
+RFIL.US,D,20220422,000000,6.86,6.98,6.6702,6.83,8582,0
+RFIL.US,D,20220425,000000,6.69,6.795,6.61,6.7,3873,0
+RFIL.US,D,20220426,000000,6.6138,6.64,6.56,6.64,3302,0
+RFIL.US,D,20220427,000000,6.64,6.644,6.55,6.55,4469,0
+RFIL.US,D,20220428,000000,6.47,6.55,6.25,6.55,14530,0
+RFIL.US,D,20220429,000000,6.4,6.62,6.4,6.62,4705,0
+RFIL.US,D,20220502,000000,6.45,6.59,6.25,6.46,10134,0
+RFIL.US,D,20220503,000000,6.46,6.46,6.25,6.34,4758,0
+RFIL.US,D,20220504,000000,6.2601,6.46,6.26,6.46,1546,0
+RFIL.US,D,20220505,000000,6.41,6.41,6.3004,6.39,6571,0
+RFIL.US,D,20220506,000000,6.2743,6.39,6.2701,6.39,3408,0
+RFIL.US,D,20220509,000000,6.2501,6.39,6.25,6.29,5357,0
+RFIL.US,D,20220510,000000,6.3099,6.3099,5.94,6.2,4536,0
+RFIL.US,D,20220511,000000,5.865,5.865,5.6,5.73,10191,0
+RFIL.US,D,20220512,000000,5.73,5.8599,5.6501,5.6501,7781,0
+RFIL.US,D,20220513,000000,5.66,5.7999,5.4828,5.7999,9282,0
+RFIL.US,D,20220516,000000,5.92,6.06,5.8,6.06,14967,0
+RFIL.US,D,20220517,000000,5.86,5.9999,5.86,5.92,9855,0
+RFIL.US,D,20220518,000000,5.8854,6.1,5.8718,6.005,5341,0
+RFIL.US,D,20220519,000000,6.1,6.1,5.9,5.95,1919,0
+RFIL.US,D,20220520,000000,6.09,6.09,5.9,5.9,1899,0
+RFIL.US,D,20220523,000000,5.995,6.0305,5.9001,6,1721,0
+RFIL.US,D,20220524,000000,5.91,6.055,5.91,6.055,1322,0
+RFIL.US,D,20220525,000000,5.94,6.0803,5.91,6.0803,886,0
+RFIL.US,D,20220526,000000,6.0999,6.55,6.0795,6.55,24758,0
+RFIL.US,D,20220527,000000,6.58,6.6053,6.55,6.565,4415,0
+RFIL.US,D,20220531,000000,6.6636,6.6699,6.6636,6.6699,1456,0
+RFIL.US,D,20220601,000000,6.55,6.6,6.55,6.6,1041,0
+RFIL.US,D,20220602,000000,6.66,6.66,6.4201,6.47,6771,0
+RFIL.US,D,20220603,000000,6.632,6.632,6.4,6.52,1618,0
+RFIL.US,D,20220606,000000,6.44,6.53,6.39,6.53,13504,0
+RFIL.US,D,20220607,000000,6.48,6.54,6.39,6.54,8242,0
+RFIL.US,D,20220608,000000,6.2701,6.67,6.2701,6.6,4723,0
+RFIL.US,D,20220609,000000,6.61,6.61,6.3957,6.5,5042,0
+RFIL.US,D,20220610,000000,6.29,6.43,6.29,6.35,10026,0
+RFIL.US,D,20220613,000000,6.27,6.44,6.25,6.25,10986,0
+RFIL.US,D,20220614,000000,6.43,6.4986,6.1,6.1,8597,0
+RFIL.US,D,20220615,000000,6.12,6.63,6.12,6.34,15292,0
+RFIL.US,D,20220616,000000,6.31,6.34,6,6.07,4860,0
+RFIL.US,D,20220617,000000,6.11,6.11,5.9,6.11,11817,0
+RFIL.US,D,20220621,000000,6.06,6.35,5.92,6.25,12109,0
+RFIL.US,D,20220622,000000,6.2484,6.2484,6.03,6.19,4753,0
+RFIL.US,D,20220623,000000,6.01,6.5156,6,6.03,5445,0
+RFIL.US,D,20220624,000000,6.2,6.2,6,6.1,6806,0
+RFIL.US,D,20220627,000000,6.11,6.19,6.05,6.18,2228,0
+RFIL.US,D,20220628,000000,6.15,6.2,6.15,6.19,6884,0
+RFIL.US,D,20220629,000000,6.2,6.2,6.12,6.16,1849,0
+RFIL.US,D,20220630,000000,6.2,6.27,6.1201,6.2,19767,0
+RFIL.US,D,20220701,000000,6.2776,6.2776,5.9101,6.2,16599,0
+RFIL.US,D,20220705,000000,6.34,6.41,5.98,6.21,6310,0
+RFIL.US,D,20220706,000000,6.2406,6.4686,6.2,6.2,11102,0
+RFIL.US,D,20220707,000000,6.39,6.41,6.339,6.34,16821,0
+RFIL.US,D,20220708,000000,6.27,6.27,6.04,6.09,31454,0
+RFIL.US,D,20220711,000000,6.13,6.3855,6.13,6.2,3183,0
+RFIL.US,D,20220712,000000,6.2,6.4798,6.18,6.27,5316,0
+RFIL.US,D,20220713,000000,6.31,6.4,6.31,6.3767,2920,0
+RFIL.US,D,20220714,000000,6.4778,6.48,6.25,6.44,3711,0
+RFIL.US,D,20220715,000000,6.42,6.42,6.33,6.33,2347,0
+RFIL.US,D,20220718,000000,6.33,6.99,6.33,6.96,45536,0
+RFIL.US,D,20220719,000000,6.89,7.2,6.76,7.18,15957,0
+RFIL.US,D,20220720,000000,6.99,7.2,6.84,7.02,18634,0
+RFIL.US,D,20220721,000000,7.1886,7.21,7.031,7.21,15936,0
+RFIL.US,D,20220722,000000,7.13,7.15,7.02,7.14,7300,0
+RFIL.US,D,20220725,000000,7.08,7.18,6.92,6.96,19536,0
+RFIL.US,D,20220726,000000,6.98,6.98,6.83,6.86,2109,0
+RFIL.US,D,20220727,000000,6.82,7.1178,6.82,7,4289,0
+RFIL.US,D,20220728,000000,7,7.0305,6.83,6.91,4570,0
+RFIL.US,D,20220729,000000,6.98,6.9899,6.851,6.98,3582,0
+RFIL.US,D,20220801,000000,6.8,6.93,6.46,6.73,20299,0
+RFIL.US,D,20220802,000000,6.86,6.86,6.78,6.78,3475,0
+RFIL.US,D,20220803,000000,6.75,6.9685,6.67,6.77,6876,0
+RFIL.US,D,20220804,000000,6.75,6.82,6.7,6.82,6780,0
+RFIL.US,D,20220805,000000,6.8199,6.8199,6.6633,6.74,3675,0
+RFIL.US,D,20220808,000000,6.75,6.9288,6.75,6.9288,10587,0
+RFIL.US,D,20220809,000000,6.66,6.7601,6.66,6.76,3308,0
+RFIL.US,D,20220810,000000,6.76,6.8,6.69,6.78,10848,0
+RFIL.US,D,20220811,000000,6.82,7.25,6.82,7.08,25445,0
+RFIL.US,D,20220812,000000,6.99,7.1426,6.84,6.85,7836,0
+RFIL.US,D,20220815,000000,7.005,7.4209,7.0006,7.3,33874,0
+RFIL.US,D,20220816,000000,7.3,7.35,7.3,7.31,4715,0
+RFIL.US,D,20220817,000000,7.285,7.285,6.92,7.02,19047,0
+RFIL.US,D,20220818,000000,7.125,7.1653,7.0001,7.1,4793,0
+RFIL.US,D,20220819,000000,6.98,7.14,6.98,7.0812,1702,0
+RFIL.US,D,20220822,000000,6.98,7.0829,6.98,7.0829,4337,0
+RFIL.US,D,20220823,000000,7.17,7.17,7.01,7.01,3218,0
+RFIL.US,D,20220824,000000,7.05,7.05,6.93,7.022,6813,0
+RFIL.US,D,20220825,000000,7,7,6.67,6.87,14624,0
+RFIL.US,D,20220826,000000,6.85,6.98,6.82,6.8385,4505,0
+RFIL.US,D,20220829,000000,6.85,6.85,6.75,6.85,2397,0
+RFIL.US,D,20220830,000000,6.9,6.99,6.9,6.9,5529,0
+RFIL.US,D,20220831,000000,7.06,7.06,6.8602,6.97,3559,0
+RFIL.US,D,20220901,000000,6.945,6.945,6.8,6.8,780,0
+RFIL.US,D,20220902,000000,6.8031,6.9009,6.8031,6.81,1198,0
+RFIL.US,D,20220906,000000,6.81,6.957,6.81,6.81,9859,0
+RFIL.US,D,20220907,000000,6.83,6.8899,6.72,6.72,7884,0
+RFIL.US,D,20220908,000000,6.63,6.69,6.6,6.68,7559,0
+RFIL.US,D,20220909,000000,6.68,6.8,6.62,6.79,4944,0
+RFIL.US,D,20220912,000000,6.95,7.0499,6.74,6.88,6769,0
+RFIL.US,D,20220913,000000,6.8415,6.8497,6.7299,6.8497,2519,0
+RFIL.US,D,20220914,000000,6.9,7.1,6.67,6.95,63017,0
+RFIL.US,D,20220915,000000,6.57,6.75,6.3101,6.44,39387,0
+RFIL.US,D,20220916,000000,6.28,6.35,6.21,6.35,35489,0
+RFIL.US,D,20220919,000000,6.3,6.3,6.11,6.27,9190,0
+RFIL.US,D,20220920,000000,6.16,6.32,6.1,6.18,6141,0
+RFIL.US,D,20220921,000000,6.115,6.115,5.95,5.98,6775,0
+RFIL.US,D,20220922,000000,5.98,5.98,5.77,5.9015,13753,0
+RFIL.US,D,20220923,000000,5.9,5.9,5.75,5.82,16442,0
+RFIL.US,D,20220926,000000,5.8,5.85,5.58,5.6,12060,0
+RFIL.US,D,20220927,000000,5.67,5.67,5.61,5.65,6671,0
+RFIL.US,D,20220928,000000,5.2,5.88,5.17,5.68,10775,0
+RFIL.US,D,20220929,000000,6.08,6.09,5.6,5.69,4999,0
+RFIL.US,D,20220930,000000,5.55,5.7766,5.55,5.75,9410,0
+RFIL.US,D,20221003,000000,5.425,5.9,5.425,5.9,10949,0
+RFIL.US,D,20221004,000000,5.82,6,5.7287,5.75,11069,0
+RFIL.US,D,20221005,000000,5.735,5.735,5.67,5.67,2353,0
+RFIL.US,D,20221006,000000,5.67,5.69,5.67,5.68,3495,0
+RFIL.US,D,20221007,000000,5.48,5.5,5.46,5.48,1924,0
+RFIL.US,D,20221010,000000,5.51,5.51,5.19,5.43,3717,0
+RFIL.US,D,20221011,000000,5.27,5.52,5.1601,5.33,10207,0
+RFIL.US,D,20221012,000000,5.38,5.456,5.17,5.24,3341,0
+RFIL.US,D,20221013,000000,5.13,5.41,5.1,5.41,8702,0
+RFIL.US,D,20221014,000000,5.26,5.7531,5.26,5.42,1954,0
+RFIL.US,D,20221017,000000,5.4,5.46,5.35,5.35,2743,0
+RFIL.US,D,20221018,000000,5.42,5.475,5.32,5.34,1650,0
+RFIL.US,D,20221019,000000,5.21,5.4532,5.21,5.3,5206,0
+RFIL.US,D,20221020,000000,5.33,5.33,5.2,5.27,2213,0
+RFIL.US,D,20221021,000000,5.19,5.2507,5.19,5.19,1817,0
+RFIL.US,D,20221024,000000,5.32,5.32,5.21,5.21,4776,0
+RFIL.US,D,20221025,000000,5.2,5.28,5.18,5.21,8252,0
+RFIL.US,D,20221026,000000,5.21,5.33,5.21,5.31,3139,0
+RFIL.US,D,20221027,000000,5.2411,5.35,5.2411,5.33,8968,0
+RFIL.US,D,20221028,000000,5.33,5.85,5.22,5.7,45185,0
+RFIL.US,D,20221031,000000,5.54,5.62,5.39,5.41,13495,0
+RFIL.US,D,20221101,000000,5.46,5.6331,5.46,5.46,2735,0
+RFIL.US,D,20221102,000000,5.53,5.53,5.3001,5.3001,3959,0
+RFIL.US,D,20221103,000000,5.05,5.5499,5.05,5.5499,3688,0
+RFIL.US,D,20221104,000000,5.16,5.3814,5.16,5.3384,2094,0
+RFIL.US,D,20221107,000000,5.485,5.485,5.25,5.29,3596,0
+RFIL.US,D,20221108,000000,5.2983,5.3451,5.29,5.3,9260,0
+RFIL.US,D,20221109,000000,5.3,5.3,5.1601,5.22,2806,0
+RFIL.US,D,20221110,000000,5.31,5.4,5.18,5.33,30853,0
+RFIL.US,D,20221111,000000,5.3501,5.4,5.22,5.23,4953,0
+RFIL.US,D,20221114,000000,5.15,5.4098,5.15,5.4098,2065,0
+RFIL.US,D,20221115,000000,5.41,5.6,5.25,5.32,6977,0
+RFIL.US,D,20221116,000000,5.305,5.305,5.1782,5.3,1223,0
+RFIL.US,D,20221117,000000,5.235,5.2999,5.17,5.25,7534,0
+RFIL.US,D,20221118,000000,5.23,5.256,5.1201,5.14,8263,0
+RFIL.US,D,20221121,000000,5.15,5.2146,5.02,5.02,14009,0
+RFIL.US,D,20221122,000000,5.13,5.24,5.02,5.04,29830,0
+RFIL.US,D,20221123,000000,5.03,5.2304,5.03,5.08,6546,0
+RFIL.US,D,20221125,000000,5.08,5.15,5.08,5.14,868,0
+RFIL.US,D,20221128,000000,5.06,5.34,5.05,5.15,12924,0
+RFIL.US,D,20221129,000000,5.05,5.24,5.05,5.1,2344,0
+RFIL.US,D,20221130,000000,5.12,5.12,5.02,5.02,10539,0
+RFIL.US,D,20221201,000000,5.11,5.23,5.1,5.23,12516,0
+RFIL.US,D,20221202,000000,5.24,5.24,5.23,5.23,1307,0
+RFIL.US,D,20221205,000000,5.17,5.2,5.07,5.08,3955,0
+RFIL.US,D,20221206,000000,5.1,5.2,5.1,5.13,4274,0
+RFIL.US,D,20221207,000000,5.1,5.1287,5.1,5.1,980,0
+RFIL.US,D,20221208,000000,5.0999,5.2299,5.0297,5.11,6640,0
+RFIL.US,D,20221209,000000,5.04,5.21,5.04,5.2,940,0
+RFIL.US,D,20221212,000000,5.19,5.19,5.1,5.1,3183,0
+RFIL.US,D,20221213,000000,5.15,5.18,5.095,5.16,4217,0
+RFIL.US,D,20221214,000000,5.1044,5.17,5.02,5.05,8396,0
+RFIL.US,D,20221215,000000,5.03,5.05,5.03,5.05,8803,0
+RFIL.US,D,20221216,000000,5.11,5.14,5.11,5.14,6021,0
+RFIL.US,D,20221219,000000,5.04,5.04,5.04,5.04,1353,0
+RFIL.US,D,20221220,000000,5.02,5.1099,4.985,5.05,19007,0
+RFIL.US,D,20221221,000000,4.9,5.15,4.88,4.9,3484,0
+RFIL.US,D,20221222,000000,5.16,5.17,4.96,5.06,6964,0
+RFIL.US,D,20221223,000000,5.01,5.15,5.01,5.15,4155,0
+RFIL.US,D,20221227,000000,5.0711,5.16,5.0711,5.124,5006,0
+RFIL.US,D,20221228,000000,5.1,5.1553,5.1,5.145,7104,0
+RFIL.US,D,20221229,000000,5.112,5.18,5.1,5.1001,9522,0
+RFIL.US,D,20221230,000000,5.1433,5.1433,5.1,5.14,5464,0
+RFIL.US,D,20230103,000000,5.1627,5.1799,5.1,5.1101,6594,0
+RFIL.US,D,20230104,000000,5.12,5.34,5.11,5.34,15616,0
+RFIL.US,D,20230105,000000,5.4,5.7354,5.34,5.34,10531,0
+RFIL.US,D,20230106,000000,5.35,5.5027,5.12,5.5027,1710,0
+RFIL.US,D,20230109,000000,5.38,5.539,5.38,5.5374,4600,0
+RFIL.US,D,20230110,000000,5.6099,5.6099,5.2495,5.4607,4277,0
+RFIL.US,D,20230111,000000,5.52,5.61,5.3248,5.59,12310,0
+RFIL.US,D,20230112,000000,5.61,5.86,5.3023,5.78,37870,0
+RFIL.US,D,20230113,000000,5.85,5.9299,5.51,5.88,28477,0
+RFIL.US,D,20230117,000000,5.78,5.78,5.42,5.52,8460,0
+RFIL.US,D,20230118,000000,5.505,5.505,5.36,5.36,6512,0
+RFIL.US,D,20230119,000000,5.43,5.43,5.27,5.27,3754,0
+RFIL.US,D,20230120,000000,5.31,5.43,5.31,5.38,5230,0
+RFIL.US,D,20230123,000000,5.27,5.53,5.16,5.23,288560,0
+RFIL.US,D,20230124,000000,5.28,5.3817,5.25,5.26,2582,0
+RFIL.US,D,20230125,000000,5.25,5.34,5.25,5.34,2390,0
+RFIL.US,D,20230126,000000,5.25,5.3873,5.1903,5.32,4889,0
+RFIL.US,D,20230127,000000,5.21,5.2972,5.19,5.19,7529,0
+RFIL.US,D,20230130,000000,5.21,5.292,5.2001,5.26,4110,0
+RFIL.US,D,20230131,000000,5.23,5.3899,5.22,5.32,4288,0
+RFIL.US,D,20230201,000000,5.3692,5.45,5.2824,5.35,6175,0
+RFIL.US,D,20230202,000000,5.35,5.35,5.19,5.26,225343,0
+RFIL.US,D,20230203,000000,5.27,5.4001,5.27,5.34,3407,0
+RFIL.US,D,20230206,000000,5.34,5.4799,5.3,5.31,863,0
+RFIL.US,D,20230207,000000,5.395,5.395,5.3,5.31,2157,0
+RFIL.US,D,20230208,000000,5.42,5.42,5.28,5.33,6390,0
+RFIL.US,D,20230209,000000,5.3,5.3452,5.26,5.27,10117,0
+RFIL.US,D,20230210,000000,5.3799,5.3799,5.3799,5.3799,1253,0
+RFIL.US,D,20230213,000000,5.35,5.5,5.2651,5.5,13606,0
+RFIL.US,D,20230214,000000,5.4999,5.4999,5.3531,5.45,5203,0
+RFIL.US,D,20230215,000000,5.3,5.46,5.27,5.27,8675,0
+RFIL.US,D,20230216,000000,5.4,5.4,5.4,5.4,454,0
+RFIL.US,D,20230217,000000,5.3401,5.4899,5.3,5.365,1264,0
+RFIL.US,D,20230221,000000,5.2625,5.37,5.19,5.19,11780,0
+RFIL.US,D,20230222,000000,5.23,5.35,5.1154,5.13,16849,0
+RFIL.US,D,20230223,000000,5.18,5.192,5.0501,5.16,3693,0
+RFIL.US,D,20230224,000000,5.0501,5.14,5.05,5.05,2797,0
+RFIL.US,D,20230227,000000,5.05,5.135,5.05,5.05,3935,0
+RFIL.US,D,20230228,000000,4.92,5.102,4.92,4.98,11878,0
+RFIL.US,D,20230301,000000,4.99,5.16,4.92,4.92,4234,0
+RFIL.US,D,20230302,000000,4.9638,4.9638,4.75,4.84,12114,0
+RFIL.US,D,20230303,000000,4.94,5,4.94,4.98,28884,0
+RFIL.US,D,20230306,000000,4.97,4.99,4.85,4.92,5750,0
+RFIL.US,D,20230307,000000,4.8257,4.9834,4.8,4.89,4768,0
+RFIL.US,D,20230308,000000,4.8196,4.9132,4.8,4.89,8441,0
+RFIL.US,D,20230309,000000,4.9799,4.9799,4.76,4.79,7588,0
+RFIL.US,D,20230310,000000,4.75,4.7501,4.65,4.75,6038,0
+RFIL.US,D,20230313,000000,4.65,4.6719,4.52,4.61,30078,0
+RFIL.US,D,20230314,000000,4.5,4.5,4.14,4.21,76059,0
+RFIL.US,D,20230315,000000,4.07,4.105,4,4.06,58336,0
+RFIL.US,D,20230316,000000,4.06,4.23,3.9382,4.23,21313,0
+RFIL.US,D,20230317,000000,4.17,4.25,4.075,4.17,9705,0
+RFIL.US,D,20230320,000000,4.2,4.27,4.15,4.26,14491,0
+RFIL.US,D,20230321,000000,4.23,4.35,4.23,4.29,7149,0
+RFIL.US,D,20230322,000000,4.28,4.28,4.0496,4.22,8619,0
+RFIL.US,D,20230323,000000,4.2,4.28,4.2,4.28,1795,0
+RFIL.US,D,20230324,000000,4.2,4.28,4.18,4.28,3988,0
+RFIL.US,D,20230327,000000,4.28,4.28,4.17,4.2046,3972,0
+RFIL.US,D,20230328,000000,4.11,4.22,4.11,4.22,6618,0
+RFIL.US,D,20230329,000000,4.2502,4.2782,4.25,4.25,1459,0
+RFIL.US,D,20230330,000000,4.22,4.26,4.15,4.21,8098,0
+RFIL.US,D,20230331,000000,4.22,4.42,4.2,4.4,30103,0
+RFIL.US,D,20230403,000000,4.31,4.41,4.31,4.34,2607,0
+RFIL.US,D,20230404,000000,4.31,4.5378,4.31,4.35,3904,0
+RFIL.US,D,20230405,000000,4.34,4.388,4.3,4.34,7257,0
+RFIL.US,D,20230406,000000,4.31,4.4,4.302,4.4,2806,0
+RFIL.US,D,20230410,000000,4.39,4.3908,4.3,4.3,4974,0
+RFIL.US,D,20230411,000000,4.25,4.418,4.022,4.1,50267,0
+RFIL.US,D,20230412,000000,4.1,4.59,4.1,4.29,24697,0
+RFIL.US,D,20230413,000000,4.25,4.25,3.9701,4.185,2966,0
+RFIL.US,D,20230414,000000,4.44,4.48,4.25,4.25,2872,0
+RFIL.US,D,20230417,000000,4.27,4.2998,4.26,4.26,2543,0
+RFIL.US,D,20230418,000000,4.347,4.58,4.15,4.18,42317,0
+RFIL.US,D,20230419,000000,4.19,4.33,4.19,4.2,3051,0
+RFIL.US,D,20230420,000000,4.2,4.3249,4.14,4.2,3531,0
+RFIL.US,D,20230421,000000,4.16,4.16,4.06,4.15,7180,0
+RFIL.US,D,20230424,000000,4.1,4.245,4.0401,4.17,1661,0
+RFIL.US,D,20230425,000000,4.11,4.1369,4.07,4.08,3187,0
+RFIL.US,D,20230426,000000,4.03,4.04,4.03,4.04,8156,0
+RFIL.US,D,20230427,000000,4.0001,4.0194,4,4.01,9081,0
+RFIL.US,D,20230428,000000,4.05,4.11,4.05,4.055,2737,0
+RFIL.US,D,20230501,000000,4.01,4.0619,4,4,3794,0
+RFIL.US,D,20230502,000000,4,4.0909,3.9,3.9,13676,0
+RFIL.US,D,20230503,000000,3.92,3.94,3.81,3.85,12435,0
+RFIL.US,D,20230504,000000,3.85,3.868,3.78,3.81,12655,0
+RFIL.US,D,20230505,000000,3.89,3.9,3.7808,3.9,2444,0
+RFIL.US,D,20230508,000000,3.905,3.98,3.905,3.98,1208,0
+RFIL.US,D,20230509,000000,4,4,3.83,3.98,7226,0
+RFIL.US,D,20230510,000000,3.89,3.9858,3.88,3.96,2658,0
+RFIL.US,D,20230511,000000,4,4,3.9,3.99,7161,0
+RFIL.US,D,20230512,000000,4.01,4.01,3.9211,3.935,2075,0
+RFIL.US,D,20230515,000000,3.7776,3.9999,3.7776,3.87,4553,0
+RFIL.US,D,20230516,000000,3.97,4,3.8961,3.935,13491,0
+RFIL.US,D,20230517,000000,3.87,4.03,3.8688,4.03,3159,0
+RFIL.US,D,20230518,000000,4.0002,4.0002,3.94,3.9716,2364,0
+RFIL.US,D,20230519,000000,3.98,3.98,3.98,3.98,443,0
+RFIL.US,D,20230522,000000,4.005,4.03,3.98,3.98,5116,0
+RFIL.US,D,20230523,000000,4.03,4.09,3.99,4.06,3567,0
+RFIL.US,D,20230524,000000,4.26,4.4799,4.26,4.36,35691,0
+RFIL.US,D,20230525,000000,4.41,4.7599,4.37,4.4,4609,0
+RFIL.US,D,20230526,000000,4.674,4.7,4.27,4.5,8374,0
+RFIL.US,D,20230530,000000,4.52,4.86,4.52,4.7705,4743,0
+RFIL.US,D,20230531,000000,4.76,4.76,4.4201,4.44,2407,0
+RFIL.US,D,20230601,000000,4.43,4.61,4.43,4.4701,3412,0
+RFIL.US,D,20230602,000000,4.46,4.5212,4.3888,4.49,6154,0
+RFIL.US,D,20230605,000000,4.49,4.49,4.38,4.49,2606,0
+RFIL.US,D,20230606,000000,4.42,4.58,4.42,4.4801,1280,0
+RFIL.US,D,20230607,000000,4.56,4.7782,4.4199,4.7782,5328,0
+RFIL.US,D,20230608,000000,4.59,4.77,4.5465,4.7,2727,0
+RFIL.US,D,20230609,000000,4.63,4.79,4.54,4.55,5528,0
+RFIL.US,D,20230612,000000,4.6,4.79,4.5685,4.78,5221,0
+RFIL.US,D,20230613,000000,4.8,4.8,4.5843,4.68,6067,0
+RFIL.US,D,20230614,000000,4.8,4.98,4.69,4.86,40753,0
+RFIL.US,D,20230615,000000,5.07,5.0799,4.51,4.56,39217,0
+RFIL.US,D,20230616,000000,4.56,4.66,4.45,4.45,8025,0
+RFIL.US,D,20230620,000000,4.39,4.39,4.26,4.26,8173,0
+RFIL.US,D,20230621,000000,4.24,4.2599,4.14,4.25,2852,0
+RFIL.US,D,20230622,000000,4.25,4.25,4.02,4.02,10291,0
+RFIL.US,D,20230623,000000,4,4.24,4,4.24,7909,0
+RFIL.US,D,20230626,000000,4.03,4.24,4.03,4.22,4756,0
+RFIL.US,D,20230627,000000,4.1,4.2102,4.01,4.1999,5728,0
+RFIL.US,D,20230628,000000,4.04,4.15,4.04,4.05,2861,0
+RFIL.US,D,20230629,000000,4.24,4.24,4.14,4.18,1970,0
+RFIL.US,D,20230630,000000,4.03,4.2499,4.03,4.15,3923,0
+RFIL.US,D,20230703,000000,4.125,4.125,4.125,4.125,476,0
+RFIL.US,D,20230705,000000,4.04,4.1269,4.02,4.02,4065,0
+RFIL.US,D,20230706,000000,4.02,4.02,4,4,1986,0
+RFIL.US,D,20230707,000000,4.0747,4.16,4.03,4.16,1176,0
+RFIL.US,D,20230710,000000,4.09,4.15,4.02,4.02,6124,0
+RFIL.US,D,20230711,000000,4.03,4.0745,4.02,4.03,776,0
+RFIL.US,D,20230712,000000,4.03,4.16,4.01,4.07,4946,0
+RFIL.US,D,20230713,000000,4.04,4.0955,4,4.07,6063,0
+RFIL.US,D,20230714,000000,4.09,4.09,3.98,3.98,15658,0
+RFIL.US,D,20230717,000000,3.95,4,3.91,3.91,6555,0
+RFIL.US,D,20230718,000000,3.88,3.983,3.8662,3.98,8490,0
+RFIL.US,D,20230719,000000,3.83,3.91,3.83,3.91,3234,0
+RFIL.US,D,20230720,000000,3.82,3.86,3.82,3.85,4297,0
+RFIL.US,D,20230721,000000,3.8,3.88,3.8,3.81,3710,0
+RFIL.US,D,20230724,000000,3.86,3.9,3.69,3.69,4611,0
+RFIL.US,D,20230725,000000,3.8001,3.885,3.7,3.7,8681,0
+RFIL.US,D,20230726,000000,3.755,3.77,3.7201,3.77,1054,0
+RFIL.US,D,20230727,000000,3.8414,3.8414,3.75,3.78,3607,0
+RFIL.US,D,20230728,000000,3.71,3.77,3.7,3.77,5487,0
+RFIL.US,D,20230731,000000,3.81,3.9347,3.762,3.78,20126,0
+RFIL.US,D,20230801,000000,3.835,3.87,3.79,3.8312,4640,0
+RFIL.US,D,20230802,000000,3.83,3.865,3.8,3.81,2453,0
+RFIL.US,D,20230803,000000,3.8,3.81,3.76,3.76,7318,0
+RFIL.US,D,20230804,000000,3.75,3.94,3.75,3.91,6409,0
+RFIL.US,D,20230807,000000,3.85,3.85,3.76,3.76,3303,0
+RFIL.US,D,20230808,000000,3.75,3.785,3.75,3.75,2241,0
+RFIL.US,D,20230809,000000,3.8299,3.84,3.77,3.82,4400,0
+RFIL.US,D,20230810,000000,3.84,3.94,3.83,3.9399,12521,0
+RFIL.US,D,20230811,000000,3.87,3.98,3.8,3.81,24009,0
+RFIL.US,D,20230814,000000,3.8501,3.99,3.8501,3.87,4926,0
+RFIL.US,D,20230815,000000,3.81,3.865,3.77,3.78,2910,0
+RFIL.US,D,20230816,000000,3.78,3.92,3.75,3.86,16064,0
+RFIL.US,D,20230817,000000,3.85,3.9201,3.76,3.83,4048,0
+RFIL.US,D,20230818,000000,3.87,3.88,3.76,3.76,1049,0
+RFIL.US,D,20230821,000000,3.86,3.89,3.7503,3.79,5507,0
+RFIL.US,D,20230822,000000,3.75,3.86,3.75,3.7999,9807,0
+RFIL.US,D,20230823,000000,3.76,3.79,3.75,3.79,1584,0
+RFIL.US,D,20230824,000000,3.77,3.85,3.77,3.85,892,0
+RFIL.US,D,20230825,000000,3.85,3.85,3.7601,3.78,840,0
+RFIL.US,D,20230828,000000,3.75,3.82,3.75,3.7773,1193,0
+RFIL.US,D,20230829,000000,3.81,3.9199,3.75,3.78,5878,0
+RFIL.US,D,20230830,000000,3.85,3.8599,3.75,3.75,3047,0
+RFIL.US,D,20230831,000000,3.78,3.855,3.76,3.76,2326,0
+RFIL.US,D,20230901,000000,3.76,3.8,3.75,3.78,3327,0
+RFIL.US,D,20230905,000000,3.8,3.9769,3.75,3.75,3851,0
+RFIL.US,D,20230906,000000,3.75,3.76,3.75,3.75,5684,0
+RFIL.US,D,20230907,000000,3.75,3.9,3.75,3.75,2865,0
+RFIL.US,D,20230908,000000,3.75,3.83,3.71,3.71,4733,0
+RFIL.US,D,20230911,000000,3.71,3.78,3.65,3.65,4112,0
+RFIL.US,D,20230912,000000,3.6619,3.82,3.66,3.66,4729,0
+RFIL.US,D,20230913,000000,3.68,3.8199,3.65,3.65,9974,0
+RFIL.US,D,20230914,000000,3.65,3.7686,3.6,3.7,11999,0
+RFIL.US,D,20230915,000000,3.5,3.5,2.86,2.89,176378,0
+RFIL.US,D,20230918,000000,2.82,3.045,2.81,2.94,27503,0
+RFIL.US,D,20230919,000000,2.93,3,2.8535,2.955,55641,0
+RFIL.US,D,20230920,000000,2.86,3.055,2.78,2.95,64912,0
+RFIL.US,D,20230921,000000,2.9,2.9253,2.66,2.66,29537,0
+RFIL.US,D,20230922,000000,2.66,2.71,2.66,2.68,10080,0
+RFIL.US,D,20230925,000000,2.65,2.69,2.58,2.58,9112,0
+RFIL.US,D,20230926,000000,2.58,2.66,2.525,2.6,45724,0
+RFIL.US,D,20230927,000000,2.67,2.74,2.67,2.72,130802,0
+RFIL.US,D,20230928,000000,2.9,2.9349,2.82,2.91,18392,0
+RFIL.US,D,20230929,000000,3.1,3.1,2.9,3.01,19019,0
+RFIL.US,D,20231002,000000,2.93,2.97,2.89,2.97,3208,0
+RFIL.US,D,20231003,000000,2.9,2.9,2.81,2.82,5558,0
+RFIL.US,D,20231004,000000,2.87,3.0112,2.87,2.95,20359,0
+RFIL.US,D,20231005,000000,2.89,2.9999,2.89,2.91,7787,0
+RFIL.US,D,20231006,000000,2.88,3,2.85,2.86,7268,0
+RFIL.US,D,20231009,000000,2.86,2.915,2.86,2.86,936,0
+RFIL.US,D,20231010,000000,2.915,2.98,2.85,2.86,10089,0
+RFIL.US,D,20231011,000000,2.85,2.97,2.85,2.86,3185,0
+RFIL.US,D,20231012,000000,2.9699,2.9699,2.85,2.89,3519,0
+RFIL.US,D,20231013,000000,2.86,2.86,2.85,2.85,1718,0
+RFIL.US,D,20231016,000000,2.82,2.94,2.82,2.83,6662,0
+RFIL.US,D,20231017,000000,2.91,3.03,2.88,2.88,17781,0
+RFIL.US,D,20231018,000000,2.87,2.89,2.87,2.89,754,0
+RFIL.US,D,20231019,000000,2.93,2.97,2.87,2.87,2347,0
+RFIL.US,D,20231020,000000,2.95,2.95,2.9151,2.93,1001,0
+RFIL.US,D,20231023,000000,2.87,2.87,2.86,2.87,1158,0
+RFIL.US,D,20231024,000000,2.8502,2.97,2.85,2.85,6372,0
+RFIL.US,D,20231025,000000,2.85,2.96,2.85,2.96,1587,0
+RFIL.US,D,20231026,000000,2.9798,3,2.8695,2.88,10017,0
+RFIL.US,D,20231027,000000,3,3,2.882,2.89,2773,0
+RFIL.US,D,20231030,000000,2.89,3.0114,2.8501,3.0114,2615,0
+RFIL.US,D,20231031,000000,2.87,3.1301,2.87,2.96,6606,0
+RFIL.US,D,20231101,000000,2.87,2.9919,2.85,2.93,2166,0
+RFIL.US,D,20231102,000000,2.86,2.88,2.86,2.88,924,0
+RFIL.US,D,20231103,000000,2.945,3,2.85,2.88,3374,0
+RFIL.US,D,20231106,000000,2.85,2.86,2.85,2.85,1593,0
+RFIL.US,D,20231107,000000,2.85,2.86,2.85,2.85,1533,0
+RFIL.US,D,20231108,000000,2.85,2.85,2.74,2.75,16065,0
+RFIL.US,D,20231109,000000,2.7402,2.83,2.68,2.81,8664,0
+RFIL.US,D,20231110,000000,2.63,2.76,2.55,2.665,14290,0
+RFIL.US,D,20231113,000000,2.65,2.65,2.51,2.57,11708,0
+RFIL.US,D,20231114,000000,2.6528,2.67,2.56,2.62,39381,0
+RFIL.US,D,20231115,000000,2.6535,2.6535,2.55,2.55,8324,0
+RFIL.US,D,20231116,000000,2.55,2.575,2.55,2.575,3267,0
+RFIL.US,D,20231117,000000,2.56,2.66,2.56,2.66,11077,0
+RFIL.US,D,20231120,000000,2.67,2.73,2.57,2.6178,5951,0
+RFIL.US,D,20231121,000000,2.64,2.7526,2.58,2.58,8144,0
+RFIL.US,D,20231122,000000,2.57,2.6951,2.56,2.68,17180,0
+RFIL.US,D,20231124,000000,2.625,2.6301,2.56,2.58,4096,0
+RFIL.US,D,20231127,000000,2.6,2.8,2.592,2.63,10225,0
+RFIL.US,D,20231128,000000,2.72,2.8831,2.6,2.72,13151,0
+RFIL.US,D,20231129,000000,2.68,2.7248,2.58,2.58,40870,0
+RFIL.US,D,20231130,000000,2.59,2.66,2.58,2.61,8698,0
+RFIL.US,D,20231201,000000,2.6,2.7,2.5901,2.7,14678,0
+RFIL.US,D,20231204,000000,2.8175,2.84,2.71,2.83,3388,0
+RFIL.US,D,20231205,000000,2.73,2.83,2.73,2.795,3487,0
+RFIL.US,D,20231206,000000,2.81,2.87,2.74,2.74,1101,0
+RFIL.US,D,20231207,000000,2.76,2.88,2.76,2.76,3212,0
+RFIL.US,D,20231208,000000,2.77,2.8,2.76,2.8,1338,0
+RFIL.US,D,20231211,000000,2.71,2.8101,2.71,2.75,3949,0
+RFIL.US,D,20231212,000000,2.705,2.7152,2.65,2.65,3095,0
+RFIL.US,D,20231213,000000,2.735,2.84,2.66,2.7,4690,0
+RFIL.US,D,20231214,000000,2.7202,2.7799,2.68,2.7799,10168,0
+RFIL.US,D,20231215,000000,2.78,2.84,2.75,2.76,9278,0
+RFIL.US,D,20231218,000000,2.8,2.8001,2.73,2.73,7610,0
+RFIL.US,D,20231219,000000,2.75,2.81,2.7299,2.7299,5380,0
+RFIL.US,D,20231220,000000,2.73,2.79,2.67,2.79,10012,0
+RFIL.US,D,20231221,000000,2.81,2.8451,2.61,2.7299,40374,0
+RFIL.US,D,20231222,000000,2.72,2.9,2.66,2.76,16593,0
+RFIL.US,D,20231226,000000,2.83,2.8647,2.715,2.8191,12092,0
+RFIL.US,D,20231227,000000,2.8045,2.915,2.7701,2.8344,10012,0
+RFIL.US,D,20231228,000000,2.8,2.9984,2.8,2.94,12796,0
+RFIL.US,D,20231229,000000,2.84,3.16,2.84,3.04,56428,0
+RFIL.US,D,20240102,000000,3.12,3.12,3.02,3.0862,7276,0
+RFIL.US,D,20240103,000000,3.03,3.05,3.03,3.05,2285,0
+RFIL.US,D,20240104,000000,2.9656,3.04,2.92,3.04,5683,0
+RFIL.US,D,20240105,000000,3.025,3.09,3.025,3.07,21175,0
+RFIL.US,D,20240108,000000,3.038,3.12,3.03,3.04,20664,0
+RFIL.US,D,20240109,000000,3.01,3.12,3.01,3.06,2750,0
+RFIL.US,D,20240110,000000,3.0601,3.1415,3.05,3.05,4307,0
+RFIL.US,D,20240111,000000,3.0701,3.0726,3.01,3.01,11631,0
+RFIL.US,D,20240112,000000,3.01,3.09,3.01,3.09,6479,0
+RFIL.US,D,20240116,000000,3.15,3.15,3.05,3.05,2304,0
+RFIL.US,D,20240117,000000,3.01,3.0961,3.01,3.05,2758,0
+RFIL.US,D,20240118,000000,3.01,3.07,3.01,3.07,2615,0
+RFIL.US,D,20240119,000000,3.03,3.0999,3.02,3.07,6622,0
+RFIL.US,D,20240122,000000,3.02,3.09,3.01,3.01,7446,0
+RFIL.US,D,20240123,000000,3.02,3.1199,3.01,3.01,9001,0
+RFIL.US,D,20240124,000000,3.01,3.1,3.01,3.06,13219,0
+RFIL.US,D,20240125,000000,3.02,3.11,3.02,3.11,3056,0
+RFIL.US,D,20240126,000000,3.12,3.17,3.06,3.11,7646,0
+RFIL.US,D,20240129,000000,2.86,3.25,2.842,3.11,7350,0
+RFIL.US,D,20240130,000000,3.11,3.12,3.11,3.12,915,0
+RFIL.US,D,20240131,000000,3.09,3.09,3.08,3.08,1531,0
+RFIL.US,D,20240201,000000,3.09,3.185,3.09,3.185,1554,0
+RFIL.US,D,20240202,000000,3.19,3.2494,3.12,3.23,11456,0
+RFIL.US,D,20240205,000000,3.24,3.24,3.0021,3.19,2279,0
+RFIL.US,D,20240206,000000,3.11,3.25,3.07,3.145,2032,0
+RFIL.US,D,20240207,000000,3.06,3.17,3.06,3.1,1836,0
+RFIL.US,D,20240208,000000,3.1,3.111,3.03,3.07,8502,0
+RFIL.US,D,20240209,000000,3.13,3.22,3.08,3.22,817,0
+RFIL.US,D,20240212,000000,3.12,3.2231,3.12,3.12,3553,0
+RFIL.US,D,20240213,000000,3.0158,3.1842,3.0158,3.1031,1721,0
+RFIL.US,D,20240214,000000,3.1999,3.25,3.14,3.25,2859,0
+RFIL.US,D,20240215,000000,3.18,3.39,3.18,3.25,23811,0
+RFIL.US,D,20240216,000000,3.35,3.35,3.22,3.31,1241,0
+RFIL.US,D,20240220,000000,3.2624,3.4,3.2624,3.35,5798,0
+RFIL.US,D,20240221,000000,3.36,3.4,3.36,3.3701,4803,0
+RFIL.US,D,20240222,000000,3.28,3.4899,3.28,3.31,6928,0
+RFIL.US,D,20240223,000000,3.32,3.4,3.3,3.3001,11137,0
+RFIL.US,D,20240226,000000,3.31,3.32,3.2,3.22,7749,0
+RFIL.US,D,20240227,000000,3.31,3.335,3.25,3.28,6015,0
+RFIL.US,D,20240228,000000,3.32,3.32,3.2501,3.26,774,0
+RFIL.US,D,20240229,000000,3.28,3.39,3.28,3.29,5606,0
+RFIL.US,D,20240301,000000,3.29,3.3851,3.28,3.28,2945,0
+RFIL.US,D,20240304,000000,3.28,3.28,3.2281,3.2601,12384,0
+RFIL.US,D,20240305,000000,3.27,3.28,3.2,3.2,1268,0
+RFIL.US,D,20240306,000000,3.2135,3.29,3.2,3.2,3437,0
+RFIL.US,D,20240307,000000,3.25,3.2509,3.18,3.2,3400,0
+RFIL.US,D,20240308,000000,3.18,3.21,3.18,3.21,3172,0
+RFIL.US,D,20240311,000000,3.29,3.29,3.18,3.18,737,0
+RFIL.US,D,20240312,000000,3.18,3.1802,3.16,3.16,5477,0
+RFIL.US,D,20240313,000000,3.16,3.16,3.01,3.02,5818,0
+RFIL.US,D,20240314,000000,3.04,3.11,3.0319,3.05,2871,0
+RFIL.US,D,20240315,000000,3.11,3.1201,3.02,3.09,12718,0
+RFIL.US,D,20240318,000000,3.04,3.1501,3.02,3.02,4968,0
+RFIL.US,D,20240319,000000,3.1,3.15,3.05,3.05,14316,0
+RFIL.US,D,20240320,000000,3.06,3.08,3.05,3.08,1894,0
+RFIL.US,D,20240321,000000,3.1,3.15,3.085,3.1,4925,0
+RFIL.US,D,20240322,000000,3.12,3.142,3.1,3.12,9152,0
+RFIL.US,D,20240325,000000,3.1,3.1448,3.1,3.1,6068,0
+RFIL.US,D,20240326,000000,3.1,3.1444,3.1,3.1,6658,0
+RFIL.US,D,20240327,000000,3.1414,3.1414,3.1,3.13,1750,0
+RFIL.US,D,20240328,000000,3.07,3.1,3.03,3.1,3330,0
+RFIL.US,D,20240401,000000,3.07,3.08,3.07,3.08,1953,0
+RFIL.US,D,20240402,000000,3.03,3.07,3.025,3.07,9632,0
+RFIL.US,D,20240403,000000,3.03,3.06,3.03,3.05,4160,0
+RFIL.US,D,20240404,000000,3.03,3.07,3.03,3.07,1497,0
+RFIL.US,D,20240405,000000,3.03,3.0606,3.03,3.06,7148,0
+RFIL.US,D,20240408,000000,3.04,3.0609,3.04,3.05,1511,0
+RFIL.US,D,20240409,000000,3.05,3.055,3.04,3.045,3957,0
+RFIL.US,D,20240410,000000,3.07,3.07,3.05,3.07,4654,0
+RFIL.US,D,20240411,000000,3.075,3.075,3.05,3.05,1192,0
+RFIL.US,D,20240412,000000,3.07,3.07,3.04,3.04,6118,0
+RFIL.US,D,20240415,000000,3.03,3.08,3.03,3.08,2284,0
+RFIL.US,D,20240416,000000,3.0501,3.08,3.02,3.05,10775,0
+RFIL.US,D,20240417,000000,3.03,3.08,3.02,3.03,4927,0
+RFIL.US,D,20240418,000000,3.026,3.07,3.02,3.07,6076,0
+RFIL.US,D,20240419,000000,3.0592,3.0592,3.01,3.02,11601,0
+RFIL.US,D,20240422,000000,3.02,3.04,2.98,2.98,5204,0
+RFIL.US,D,20240423,000000,2.9901,3.03,2.98,2.99,7587,0
+RFIL.US,D,20240424,000000,2.96,2.96,2.95,2.95,1589,0
+RFIL.US,D,20240425,000000,2.96,3.0422,2.96,3.01,9232,0
+RFIL.US,D,20240426,000000,3,3,2.94,2.94,7500,0
+RFIL.US,D,20240429,000000,2.93,2.97,2.92,2.95,2804,0
+RFIL.US,D,20240430,000000,2.95,2.96,2.86,2.86,23963,0
+RFIL.US,D,20240501,000000,2.89,2.9,2.89,2.9,2579,0
+RFIL.US,D,20240503,000000,2.91,2.99,2.91,2.95,2872,0
+RFIL.US,D,20240506,000000,2.95,2.95,2.9,2.9,6633,0
+RFIL.US,D,20240507,000000,2.98,2.985,2.9,2.9,3834,0
+RFIL.US,D,20240508,000000,2.9899,3.04,2.97,2.98,15239,0
+RFIL.US,D,20240509,000000,2.97,3.01,2.9001,3.01,2566,0
+RFIL.US,D,20240510,000000,2.98,3.0285,2.95,2.95,6690,0
+RFIL.US,D,20240513,000000,2.88,3.0107,2.88,2.94,1470,0
+RFIL.US,D,20240514,000000,2.99,3.05,2.97,2.98,10694,0
+RFIL.US,D,20240515,000000,2.93,3,2.93,2.97,2289,0
+RFIL.US,D,20240516,000000,3,3.045,2.92,2.98,8792,0
+RFIL.US,D,20240517,000000,2.92,3.02,2.92,2.96,7741,0
+RFIL.US,D,20240520,000000,3,3.0274,2.927,2.9301,18013,0
+RFIL.US,D,20240521,000000,3,3.14,3,3.12,56712,0
+RFIL.US,D,20240522,000000,3.09,3.1899,3.09,3.11,5838,0
+RFIL.US,D,20240523,000000,3.1511,3.18,3.15,3.1799,11096,0
+RFIL.US,D,20240524,000000,3.18,3.19,3.18,3.19,3753,0
+RFIL.US,D,20240528,000000,3.25,3.25,3.165,3.22,9068,0
+RFIL.US,D,20240529,000000,3.15,3.17,3.15,3.1659,1831,0
+RFIL.US,D,20240530,000000,3.17,3.2,3.1661,3.17,2071,0
+RFIL.US,D,20240531,000000,3.19,3.24,3.19,3.21,4182,0
+RFIL.US,D,20240603,000000,3.16,3.19,3.16,3.19,3636,0
+RFIL.US,D,20240605,000000,3.185,3.185,3.18,3.1812,838,0
+RFIL.US,D,20240606,000000,3.185,3.2,3.18,3.2,17444,0
+RFIL.US,D,20240607,000000,3.15,3.225,3.15,3.225,921,0
+RFIL.US,D,20240610,000000,3.235,3.26,3.15,3.15,6213,0
+RFIL.US,D,20240611,000000,3.15,3.2599,3.15,3.15,25009,0
+RFIL.US,D,20240612,000000,3.2599,3.2599,3.15,3.15,7504,0
+RFIL.US,D,20240613,000000,3.2384,3.25,3.15,3.2,9182,0
+RFIL.US,D,20240614,000000,3.21,3.48,3.21,3.35,80314,0
+RFIL.US,D,20240617,000000,3.401,3.48,3.38,3.41,12761,0
+RFIL.US,D,20240618,000000,3.41,3.47,3.38,3.38,2942,0
+RFIL.US,D,20240620,000000,3.3952,3.42,3.22,3.32,15792,0
+RFIL.US,D,20240621,000000,3.3,3.46,3.3,3.39,18876,0
+RFIL.US,D,20240624,000000,3.47,3.47,3.401,3.42,7397,0
+RFIL.US,D,20240625,000000,3.39,3.39,3.33,3.37,1227,0
+RFIL.US,D,20240626,000000,3.4,3.45,3.3601,3.42,2534,0
+RFIL.US,D,20240627,000000,3.4,3.47,3.38,3.47,6288,0
+RFIL.US,D,20240628,000000,3.49,3.49,3.45,3.49,2749,0
+RFIL.US,D,20240701,000000,3.5,3.74,3.5,3.7,51476,0
+RFIL.US,D,20240702,000000,3.72,3.72,3.5801,3.65,4867,0
+RFIL.US,D,20240703,000000,3.7,3.7,3.7,3.7,708,0
+RFIL.US,D,20240705,000000,3.6,3.86,3.59,3.86,34488,0
+RFIL.US,D,20240708,000000,3.87,4.07,3.86,4.02,31373,0
+RFIL.US,D,20240709,000000,4.11,4.16,3.79,4.09,100903,0
+RFIL.US,D,20240710,000000,4.16,4.2799,3.8,4.25,143003,0
+RFIL.US,D,20240711,000000,4.28,4.34,4.14,4.22,29000,0
+RFIL.US,D,20240712,000000,4.25,4.34,4.1801,4.34,17990,0
+RFIL.US,D,20240715,000000,4.34,4.65,4.22,4.44,165225,0
+RFIL.US,D,20240716,000000,4.47,4.51,4.4,4.42,18330,0
+RFIL.US,D,20240717,000000,4.3129,4.33,4.1501,4.23,18575,0
+RFIL.US,D,20240718,000000,4.16,4.36,4.15,4.15,5898,0
+RFIL.US,D,20240719,000000,4.19,4.4092,4.043,4.18,5911,0
+RFIL.US,D,20240722,000000,4.25,4.3688,4.18,4.22,12432,0
+RFIL.US,D,20240723,000000,4.08,4.25,3.83,4.08,25028,0
+RFIL.US,D,20240724,000000,4.1,4.17,3.96,4.03,9154,0
+RFIL.US,D,20240725,000000,3.97,4.1402,3.96,4.12,5352,0
+RFIL.US,D,20240726,000000,4.21,4.23,4.0579,4.23,3319,0
+RFIL.US,D,20240729,000000,4.2,4.225,4.07,4.13,4849,0
+RFIL.US,D,20240730,000000,4.01,4.102,3.96,4.07,4938,0
+RFIL.US,D,20240731,000000,4.14,4.23,3.88,4.17,11561,0
+RFIL.US,D,20240801,000000,4.16,4.16,3.79,3.94,7260,0
+RFIL.US,D,20240802,000000,3.92,3.92,3.79,3.79,9765,0
+RFIL.US,D,20240805,000000,3.79,3.895,3.3,3.54,35188,0
+RFIL.US,D,20240806,000000,3.52,3.7386,3.39,3.54,52496,0
+RFIL.US,D,20240807,000000,3.63,3.74,3.53,3.74,14157,0
+RFIL.US,D,20240808,000000,3.725,3.725,3.6,3.64,12917,0
+RFIL.US,D,20240809,000000,3.51,3.55,3.3539,3.51,9035,0
+RFIL.US,D,20240812,000000,3.456,3.47,3.36,3.41,4208,0
+RFIL.US,D,20240813,000000,3.37,3.4279,3.3,3.35,27896,0
+RFIL.US,D,20240814,000000,3.35,3.41,3.27,3.31,11385,0
+RFIL.US,D,20240815,000000,3.4019,3.46,3.31,3.44,8266,0
+RFIL.US,D,20240816,000000,3.45,3.49,3.4,3.49,12688,0
+RFIL.US,D,20240819,000000,3.35,3.53,3.35,3.53,10827,0
+RFIL.US,D,20240820,000000,3.4992,3.66,3.4992,3.57,4377,0
+RFIL.US,D,20240821,000000,3.36,3.6782,3.36,3.64,1540,0
+RFIL.US,D,20240822,000000,3.74,3.74,3.6,3.73,4802,0
+RFIL.US,D,20240823,000000,3.68,3.97,3.68,3.87,3340,0
+RFIL.US,D,20240826,000000,3.76,3.89,3.71,3.88,7959,0
+RFIL.US,D,20240827,000000,3.73,3.815,3.73,3.7501,1156,0
+RFIL.US,D,20240828,000000,3.86,3.86,3.75,3.76,1767,0
+RFIL.US,D,20240829,000000,3.76,3.76,3.68,3.6894,7393,0
+RFIL.US,D,20240830,000000,3.6945,3.77,3.6806,3.77,7587,0
+RFIL.US,D,20240903,000000,3.82,3.8303,3.682,3.83,7947,0
+RFIL.US,D,20240904,000000,3.77,3.8347,3.765,3.8176,3591,0
+RFIL.US,D,20240905,000000,3.75,3.8499,3.7,3.71,2057,0
+RFIL.US,D,20240906,000000,3.68,3.82,3.68,3.82,7733,0
+RFIL.US,D,20240909,000000,3.69,3.84,3.68,3.68,13079,0
+RFIL.US,D,20240910,000000,3.7739,3.7739,3.61,3.62,4854,0
+RFIL.US,D,20240911,000000,3.63,3.75,3.61,3.725,10280,0
+RFIL.US,D,20240912,000000,3.83,3.83,3.6312,3.7,5164,0
+RFIL.US,D,20240913,000000,3.73,3.95,3.62,3.9499,24930,0
+RFIL.US,D,20240916,000000,3.98,4.5,3.98,4.3,178575,0
+RFIL.US,D,20240917,000000,3.76,3.9499,3.65,3.8,70022,0
+RFIL.US,D,20240918,000000,3.53,3.8583,3.53,3.705,11539,0
+RFIL.US,D,20240919,000000,3.715,3.74,3.5101,3.74,9681,0
+RFIL.US,D,20240920,000000,3.6162,3.78,3.53,3.71,25604,0
+RFIL.US,D,20240923,000000,3.78,3.7899,3.54,3.7,2059,0
+RFIL.US,D,20240924,000000,3.52,3.68,3.5,3.56,18071,0
+RFIL.US,D,20240925,000000,3.68,3.68,3.58,3.62,10288,0
+RFIL.US,D,20240926,000000,3.68,3.75,3.55,3.7,18768,0
+RFIL.US,D,20240927,000000,3.7,3.74,3.65,3.74,4124,0
+RFIL.US,D,20240930,000000,3.75,4.08,3.75,4.08,20030,0
+RFIL.US,D,20241001,000000,4.0007,4.1,3.9,3.93,32393,0
+RFIL.US,D,20241002,000000,3.95,4.0891,3.9114,4,14506,0
+RFIL.US,D,20241003,000000,4.08,4.08,3.95,4.05,6946,0
+RFIL.US,D,20241004,000000,4,4.1,3.9762,4.1,14380,0
+RFIL.US,D,20241007,000000,4.05,4.2,4.05,4.18,55311,0
+RFIL.US,D,20241008,000000,4.1,4.1996,4.1,4.14,16645,0
+RFIL.US,D,20241009,000000,4.1,4.21,3.99,4.05,10915,0
+RFIL.US,D,20241010,000000,4.02,4.04,3.99,4.02,2388,0
+RFIL.US,D,20241011,000000,3.99,4.04,3.8,3.94,15486,0
+RFIL.US,D,20241014,000000,3.95,4.02,3.85,3.85,12223,0
+RFIL.US,D,20241015,000000,3.97,4.09,3.96,4.03,33051,0
+RFIL.US,D,20241016,000000,4.0691,4.14,4,4.14,23540,0
+RFIL.US,D,20241017,000000,4.14,4.14,4.01,4.13,6377,0
+RFIL.US,D,20241018,000000,4.07,4.125,4.07,4.12,4234,0
+RFIL.US,D,20241021,000000,4.13,4.14,4.02,4.03,22543,0
+RFIL.US,D,20241022,000000,4.03,4.0967,4.03,4.0666,5657,0
+RFIL.US,D,20241023,000000,4.08,4.12,4.02,4.12,9864,0
+RFIL.US,D,20241024,000000,4.14,4.25,4.12,4.25,48424,0
+RFIL.US,D,20241025,000000,4.08,4.23,4.08,4.2,5137,0
+RFIL.US,D,20241028,000000,4.24,4.25,4.16,4.25,4741,0
+RFIL.US,D,20241029,000000,4.19,4.2437,4.18,4.18,3506,0
+RFIL.US,D,20241030,000000,4.2122,4.2122,4.11,4.12,7409,0
+RFIL.US,D,20241031,000000,4.25,4.25,4.09,4.14,2427,0
+RFIL.US,D,20241101,000000,4,4.075,4,4.0387,3541,0
+RFIL.US,D,20241104,000000,3.9971,4.075,3.9971,4.01,5211,0
+RFIL.US,D,20241105,000000,4.08,4.1498,4.06,4.14,4682,0
+RFIL.US,D,20241106,000000,4.1305,4.17,4,4.155,5537,0
+RFIL.US,D,20241107,000000,4.09,4.1306,4.04,4.09,3695,0
+RFIL.US,D,20241108,000000,4.08,4.16,4.07,4.1,5715,0
+RFIL.US,D,20241111,000000,4.05,4.17,4.02,4.02,25909,0
+RFIL.US,D,20241112,000000,4.03,4.1542,4.02,4.02,8731,0
+RFIL.US,D,20241113,000000,4.02,4.0944,3.94,3.94,8494,0
+RFIL.US,D,20241114,000000,3.92,4.07,3.92,4.06,6143,0
+RFIL.US,D,20241115,000000,3.96,4.0796,3.96,4.01,2169,0
+RFIL.US,D,20241118,000000,3.96,4.0847,3.95,3.96,5725,0
+RFIL.US,D,20241119,000000,3.95,3.9641,3.95,3.96,1797,0
+RFIL.US,D,20241120,000000,3.9719,4.07,3.9719,4.07,2479,0
+RFIL.US,D,20241121,000000,3.95,4.1659,3.95,4.14,15814,0
+RFIL.US,D,20241122,000000,4.0672,4.135,4.0262,4.07,2695,0
+RFIL.US,D,20241125,000000,4.11,4.25,4.0201,4.04,25190,0
+RFIL.US,D,20241126,000000,4.05,4.16,4.05,4.16,2833,0
+RFIL.US,D,20241127,000000,4.08,4.1633,4.07,4.11,3302,0
+RFIL.US,D,20241129,000000,4.15,4.25,4.1,4.2398,5734,0
+RFIL.US,D,20241202,000000,4.22,4.3421,4.19,4.29,15465,0
+RFIL.US,D,20241203,000000,4.26,4.2743,4.0701,4.15,12053,0
+RFIL.US,D,20241204,000000,4.09,4.38,4.09,4.18,7034,0
+RFIL.US,D,20241205,000000,4.245,4.28,4.16,4.19,8753,0
+RFIL.US,D,20241206,000000,4.19,4.295,4.19,4.29,9677,0
+RFIL.US,D,20241209,000000,4.23,4.35,4.23,4.25,6036,0
+RFIL.US,D,20241210,000000,4.18,4.29,4.176,4.18,3191,0
+RFIL.US,D,20241211,000000,4.285,4.39,4.16,4.17,11577,0
+RFIL.US,D,20241212,000000,4.23,4.3321,4.16,4.23,4144,0
+RFIL.US,D,20241213,000000,4.23,4.23,3.95,4.05,16107,0
+RFIL.US,D,20241216,000000,4.08,4.08,3.91,3.91,12348,0
+RFIL.US,D,20241217,000000,3.88,4,3.75,3.75,14997,0
+RFIL.US,D,20241218,000000,3.7601,3.89,3.67,3.67,19707,0
+RFIL.US,D,20241219,000000,3.68,3.99,3.62,3.69,6528,0
+RFIL.US,D,20241220,000000,3.62,3.6835,3.62,3.66,9288,0
+RFIL.US,D,20241223,000000,3.67,3.7653,3.58,3.61,9039,0
+RFIL.US,D,20241224,000000,3.6,3.855,3.6,3.8,19246,0
+RFIL.US,D,20241226,000000,3.81,3.99,3.81,3.88,20459,0
+RFIL.US,D,20241227,000000,3.76,3.95,3.76,3.83,16772,0
+RFIL.US,D,20241230,000000,3.76,3.96,3.76,3.87,4297,0
+RFIL.US,D,20241231,000000,3.93,3.93,3.8,3.91,22092,0
+RFIL.US,D,20250102,000000,3.81,3.905,3.81,3.8201,569,0
+RFIL.US,D,20250103,000000,3.9,4.0802,3.89,4.08,2050,0
+RFIL.US,D,20250106,000000,4,4.11,4,4.01,4151,0
+RFIL.US,D,20250107,000000,3.81,4,3.802,3.87,3403,0
+RFIL.US,D,20250108,000000,3.86,3.87,3.85,3.87,8559,0
+RFIL.US,D,20250110,000000,3.8,3.91,3.8,3.8325,14082,0
+RFIL.US,D,20250113,000000,3.9,4.01,3.8,3.88,21241,0
+RFIL.US,D,20250114,000000,3.935,3.94,3.81,3.94,5466,0
+RFIL.US,D,20250115,000000,4,4.12,3.9351,4.111,15014,0
+RFIL.US,D,20250116,000000,4.06,4.6,4.06,4.56,132718,0
+RFIL.US,D,20250117,000000,4.44,4.44,3.8053,4.15,87596,0
+RFIL.US,D,20250121,000000,4.1,4.15,3.91,4.13,55943,0
+RFIL.US,D,20250122,000000,4.24,4.24,4.08,4.08,37786,0
+RFIL.US,D,20250123,000000,4.22,4.44,4.1,4.44,56933,0
+RFIL.US,D,20250124,000000,4.3804,4.45,4.365,4.39,24071,0
+RFIL.US,D,20250127,000000,4.39,4.45,4.24,4.365,29637,0
+RFIL.US,D,20250128,000000,4.39,4.59,4.27,4.52,33131,0
+RFIL.US,D,20250129,000000,4.39,4.5,4.39,4.42,4896,0
+RFIL.US,D,20250130,000000,4.53,5.1,4.487,5.01,233812,0
+RFIL.US,D,20250131,000000,4.91,5.4772,4.91,5.23,140178,0
+RFIL.US,D,20250203,000000,5.44,5.6399,5.27,5.53,161488,0
+RFIL.US,D,20250204,000000,5.67,5.67,5.24,5.46,59353,0
+RFIL.US,D,20250205,000000,5.51,5.63,5.4088,5.54,31588,0
+RFIL.US,D,20250206,000000,5.5,5.5086,5.29,5.5,38942,0
+RFIL.US,D,20250207,000000,5.46,5.6696,5.45,5.54,56305,0
+RFIL.US,D,20250210,000000,5.55,5.6795,5.3182,5.36,64209,0
+RFIL.US,D,20250211,000000,5.66,5.77,5.4,5.61,191646,0
+RFIL.US,D,20250212,000000,5.73,5.73,5.46,5.46,22530,0
+RFIL.US,D,20250213,000000,5.5,5.5209,5.15,5.26,39727,0
+RFIL.US,D,20250214,000000,5.29,5.6,5.2,5.35,18948,0
+RFIL.US,D,20250218,000000,5.31,5.6721,5.11,5.16,44187,0
+RFIL.US,D,20250219,000000,5.12,5.5101,5.1,5.23,11283,0
+RFIL.US,D,20250220,000000,5.0544,5.22,5.02,5.21,11420,0
+RFIL.US,D,20250221,000000,5.1268,5.22,5.02,5.04,16244,0
+RFIL.US,D,20250224,000000,5.02,5.23,4.78,4.96,29471,0
+RFIL.US,D,20250225,000000,4.75,4.945,4.75,4.75,12603,0
+RFIL.US,D,20250226,000000,4.84,4.8585,4.7186,4.72,28069,0
+RFIL.US,D,20250227,000000,4.6,4.7,4.56,4.62,20694,0
+RFIL.US,D,20250228,000000,4.4,4.55,4.32,4.38,38354,0
+RFIL.US,D,20250303,000000,4.34,4.38,4.107,4.11,38777,0
+RFIL.US,D,20250304,000000,4,4.24,3.79,4.04,63943,0
+RFIL.US,D,20250305,000000,3.99,4.2499,3.9888,4.22,21451,0
+RFIL.US,D,20250306,000000,4.16,4.23,4.04,4.2,19134,0
+RFIL.US,D,20250307,000000,4.12,4.3,4.03,4.03,10701,0
+RFIL.US,D,20250310,000000,4.03,4.04,3.89,3.9,23469,0
+RFIL.US,D,20250311,000000,3.91,4,3.91,3.93,5551,0
+RFIL.US,D,20250312,000000,3.9201,4.2,3.91,3.94,5412,0
+RFIL.US,D,20250313,000000,3.9778,4.01,3.9,4.01,9004,0
+RFIL.US,D,20250314,000000,3.9,3.95,3.88,3.89,14568,0
+RFIL.US,D,20250317,000000,3.92,4.2,3.86,4.05,42750,0
+RFIL.US,D,20250318,000000,4.2,4.62,4.15,4.41,78766,0
+RFIL.US,D,20250319,000000,4.34,4.5997,4.34,4.38,29543,0
+RFIL.US,D,20250320,000000,4.39,4.7899,4.37,4.665,28705,0
+RFIL.US,D,20250321,000000,4.93,5.11,4.7,4.97,145086,0
+RFIL.US,D,20250324,000000,5.08,5.105,4.4462,4.59,90350,0
+RFIL.US,D,20250325,000000,4.65,4.9,4.6,4.88,87520,0
+RFIL.US,D,20250326,000000,4.9,5.0399,4.59,4.59,26227,0
+RFIL.US,D,20250327,000000,4.56,4.97,4.56,4.89,21537,0
+RFIL.US,D,20250328,000000,4.67,4.8319,4.53,4.54,27045,0
+RFIL.US,D,20250331,000000,4.53,4.82,4.53,4.69,27782,0
+RFIL.US,D,20250401,000000,4.64,4.8997,4.64,4.74,23822,0
+RFIL.US,D,20250402,000000,4.74,4.8614,4.65,4.7,11170,0
+RFIL.US,D,20250403,000000,4.64,4.75,4.55,4.65,24123,0
+RFIL.US,D,20250404,000000,4.63,4.63,4.16,4.16,42807,0
+RFIL.US,D,20250407,000000,3.92,4,3.74,3.88,24320,0
+RFIL.US,D,20250408,000000,3.82,3.91,3.39,3.595,66497,0
+RFIL.US,D,20250409,000000,3.53,3.805,3.45,3.8,36024,0
+RFIL.US,D,20250410,000000,3.81,4.1301,3.72,4,29217,0
+RFIL.US,D,20250411,000000,4.07,4.16,3.902,3.99,25541,0
+RFIL.US,D,20250414,000000,4.03,4.1699,3.95,3.96,13926,0
+RFIL.US,D,20250415,000000,3.95,3.95,3.76,3.81,22391,0
+RFIL.US,D,20250416,000000,3.9114,4.0699,3.84,3.84,7012,0
+RFIL.US,D,20250417,000000,3.7527,4.1003,3.7527,3.82,9908,0
+RFIL.US,D,20250421,000000,3.95,3.9593,3.76,3.76,15578,0
+RFIL.US,D,20250422,000000,3.82,3.99,3.75,3.85,11850,0
+RFIL.US,D,20250423,000000,3.85,4.02,3.85,3.95,20678,0
+RFIL.US,D,20250424,000000,3.81,3.95,3.75,3.93,22277,0
+RFIL.US,D,20250425,000000,3.82,4,3.8,3.9,49376,0
+RFIL.US,D,20250428,000000,3.85,4,3.83,3.935,32259,0
+RFIL.US,D,20250429,000000,4.02,4.02,3.81,3.81,23805,0
+RFIL.US,D,20250430,000000,3.81,3.875,3.76,3.83,16166,0
+RFIL.US,D,20250501,000000,3.8,4,3.77,3.97,6383,0
+RFIL.US,D,20250502,000000,4.02,4.02,3.8,3.91,24911,0
+RFIL.US,D,20250505,000000,4.11,4.11,3.9564,4.04,26776,0
+RFIL.US,D,20250506,000000,3.93,4.09,3.885,3.97,14264,0
+RFIL.US,D,20250507,000000,3.9,4.0781,3.886,3.97,16529,0
+RFIL.US,D,20250508,000000,4.03,4.0568,3.86,3.97,13009,0
+RFIL.US,D,20250509,000000,4,4.0458,3.82,3.9,4941,0
+RFIL.US,D,20250512,000000,3.91,4.06,3.91,3.93,26631,0
+RFIL.US,D,20250513,000000,3.98,4.0599,3.91,4,18290,0
+RFIL.US,D,20250514,000000,4.015,4.06,3.96,3.96,14726,0
+RFIL.US,D,20250515,000000,3.9736,4.05,3.89,4,13772,0
+RFIL.US,D,20250516,000000,4.07,4.07,3.94,4.01,71848,0
+RFIL.US,D,20250519,000000,4.01,4.05,4.01,4.03,23719,0
+RFIL.US,D,20250520,000000,4.09,4.09,4,4.06,120453,0
+RFIL.US,D,20250521,000000,3.98,4.41,3.98,4.3,32472,0
+RFIL.US,D,20250522,000000,4.3,4.43,4.27,4.37,31057,0
+RFIL.US,D,20250523,000000,4.26,4.3199,4.22,4.27,41915,0
+RFIL.US,D,20250527,000000,4.27,4.335,4.23,4.29,59265,0
+RFIL.US,D,20250528,000000,4.36,4.44,4.36,4.36,30480,0
+RFIL.US,D,20250529,000000,4.44,4.44,4.2906,4.38,11567,0
+RFIL.US,D,20250530,000000,4.37,4.4234,4.19,4.19,18426,0
+RFIL.US,D,20250602,000000,4.19,4.4197,4.15,4.19,13537,0
+RFIL.US,D,20250603,000000,4.16,4.2321,4.04,4.06,23539,0
+RFIL.US,D,20250604,000000,4.11,4.1797,4.04,4.05,16469,0
+RFIL.US,D,20250605,000000,4.04,4.25,4.04,4.1,101561,0
+RFIL.US,D,20250606,000000,4.125,4.19,4.04,4.04,38670,0
+RFIL.US,D,20250609,000000,4.05,4.2021,3.98,4.14,33302,0
+RFIL.US,D,20250610,000000,4.14,4.3229,4.14,4.21,16663,0
+RFIL.US,D,20250611,000000,4.21,4.2587,4.0552,4.12,13610,0
+RFIL.US,D,20250612,000000,4.08,4.315,4.08,4.24,20452,0
+RFIL.US,D,20250613,000000,4.12,4.34,4.12,4.12,12586,0
+RFIL.US,D,20250616,000000,4.11,4.7,4.08,4.47,147747,0
+RFIL.US,D,20250617,000000,4.67,4.86,4.4,4.47,137386,0
+RFIL.US,D,20250618,000000,4.72,5.05,4.55,4.99,161084,0
+RFIL.US,D,20250620,000000,5.09,5.09,4.78,4.86,51424,0
+RFIL.US,D,20250623,000000,5.09,5.84,5.02,5.52,488513,0
+RFIL.US,D,20250624,000000,5.61,5.83,5.425,5.7,117229,0
+RFIL.US,D,20250625,000000,5.77,5.79,5.52,5.65,84880,0
+RFIL.US,D,20250626,000000,5.69,5.79,5.59,5.62,63092,0
+RFIL.US,D,20250627,000000,5.65,5.71,5.55,5.65,49393,0
+RFIL.US,D,20250630,000000,5.75,6.55,5.735,6.47,444641,0
+RFIL.US,D,20250701,000000,6.47,6.78,6.13,6.73,217574,0
+RFIL.US,D,20250702,000000,6.68,6.76,6.21,6.49,155832,0
+RFIL.US,D,20250703,000000,6.5,6.65,6.2222,6.55,91486,0
+RFIL.US,D,20250707,000000,6.6,7.28,6.6,7.14,406348,0
+RFIL.US,D,20250708,000000,7.27,7.36,6.9401,7.29,221532,0
+RFIL.US,D,20250709,000000,7.36,7.39,7.185,7.3,243435,0
+RFIL.US,D,20250710,000000,7.33,7.33,6.9,7.04,116126,0
+RFIL.US,D,20250711,000000,7,7.22,6.9048,7.17,103207,0
+RFIL.US,D,20250714,000000,7.32,7.52,7.055,7.51,211768,0
+RFIL.US,D,20250715,000000,7.55,7.61,7.25,7.4,110075,0
+RFIL.US,D,20250716,000000,7.34,7.3432,6.81,6.9,107771,0
+RFIL.US,D,20250717,000000,6.9,7.005,6.69,6.72,78893,0
+RFIL.US,D,20250718,000000,6.76,7.24,6.33,7.03,338179,0
+RFIL.US,D,20250721,000000,7.1,7.73,7.07,7.55,358138,0
+RFIL.US,D,20250722,000000,7.55,8.66,7.1101,8.51,1087541,0
+RFIL.US,D,20250723,000000,8.7,9.21,8.51,8.68,516560,0
+RFIL.US,D,20250724,000000,8.78,8.82,8.32,8.57,198871,0
+RFIL.US,D,20250725,000000,8.49,8.54,8.0133,8.18,213324,0
+RFIL.US,D,20250728,000000,8.17,8.5468,8.0506,8.48,223362,0
+RFIL.US,D,20250729,000000,8.45,8.45,7.66,7.71,257935,0
+RFIL.US,D,20250730,000000,7.79,8.2983,7.75,8.13,142021,0
+RFIL.US,D,20250731,000000,8.22,8.4233,8.07,8.24,55353,0
+RFIL.US,D,20250801,000000,8.12,8.26,7.77,7.9,143614,0
+RFIL.US,D,20250804,000000,7.86,7.86,6.68,6.88,385372,0
+RFIL.US,D,20250805,000000,6.88,7.37,6.88,7.3,206255,0
+RFIL.US,D,20250806,000000,7.31,7.3702,7.1,7.23,112257,0
+RFIL.US,D,20250807,000000,7.3,7.5887,7.125,7.19,56375,0
+RFIL.US,D,20250808,000000,7.15,7.25,7.1101,7.145,95732,0
+RFIL.US,D,20250811,000000,7.15,7.15,6.85,7.08,155205,0
+RFIL.US,D,20250812,000000,7.1,7.34,6.87,7.23,113863,0
+RFIL.US,D,20250813,000000,7.12,7.406,7.0962,7.23,53486,0
+RFIL.US,D,20250814,000000,7.17,7.2712,6.93,7.16,106989,0
+RFIL.US,D,20250815,000000,7.13,7.16,6.9322,7,41631,0
+RFIL.US,D,20250818,000000,6.88,7.455,6.6,7.34,254075,0
+RFIL.US,D,20250819,000000,7.33,7.4321,6.703,6.86,154215,0
+RFIL.US,D,20250820,000000,6.83,6.87,6.24,6.42,151626,0
+RFIL.US,D,20250821,000000,6.39,6.76,6.2901,6.7,89514,0
+RFIL.US,D,20250822,000000,6.74,7.06,6.55,6.93,81669,0
+RFIL.US,D,20250825,000000,6.88,7.03,6.65,6.81,75774,0
+RFIL.US,D,20250826,000000,6.81,6.89,6.69,6.83,100491,0
+RFIL.US,D,20250827,000000,6.76,7.38,6.7107,7.355,135719,0
+RFIL.US,D,20250828,000000,7.37,7.47,7.05,7.24,73548,0
+RFIL.US,D,20250829,000000,7.2,7.2,6.9425,7.015,29475,0
+RFIL.US,D,20250902,000000,6.81,7.1257,6.1115,6.35,298555,0
+RFIL.US,D,20250903,000000,6.16,6.47,6.11,6.435,145975,0
+RFIL.US,D,20250904,000000,6.42,7.249,6.2067,7.115,150510,0
+RFIL.US,D,20250905,000000,7.12,7.3173,6.76,7.025,79432,0
+RFIL.US,D,20250908,000000,7.1,7.44,6.9,7.32,63398,0
+RFIL.US,D,20250909,000000,7.18,7.34,6.84,6.99,60941,0
+RFIL.US,D,20250910,000000,7.1,7.7415,7.05,7.68,109641,0
+RFIL.US,D,20250911,000000,7.7,8.65,7.38,8.53,721312,0
+RFIL.US,D,20250912,000000,7.88,8.005,7.0101,7.41,419407,0
+RFIL.US,D,20250915,000000,7.4,7.4051,6.8,7.15,352088,0
+RFIL.US,D,20250916,000000,7.17,7.58,7,7.1,159954,0
+RFIL.US,D,20250917,000000,6.93,7.33,6.82,7.08,130549,0
+RFIL.US,D,20250918,000000,7.2,7.73,7.0987,7.56,148426,0
+RFIL.US,D,20250919,000000,7.63,7.96,7.58,7.75,165386,0
+RFIL.US,D,20250922,000000,7.66,8.67,7.66,8.67,329813,0
+RFIL.US,D,20250923,000000,8.77,9.5,8.77,9.32,440225,0
+RFIL.US,D,20250924,000000,9.5,9.5605,8.45,8.59,248559,0
+RFIL.US,D,20250925,000000,8.5,8.595,8.05,8.42,132571,0
+RFIL.US,D,20250926,000000,8.48,8.87,8.44,8.6,157125,0
+RFIL.US,D,20250929,000000,8.7,8.955,8.29,8.54,185242,0
+RFIL.US,D,20250930,000000,8.58,8.77,7.77,8.23,138848,0
+RFIL.US,D,20251001,000000,8.23,8.3878,7.81,7.96,144897,0
+RFIL.US,D,20251002,000000,8.06,8.46,7.88,8.1,91706,0
+RFIL.US,D,20251003,000000,8.12,8.28,7.55,7.55,131728,0
+RFIL.US,D,20251006,000000,7.57,8.0374,7.51,7.85,152627,0
+RFIL.US,D,20251007,000000,7.94,8.33,7.83,8,151897,0
+RFIL.US,D,20251008,000000,7.99,8.54,7.9101,8.46,127173,0
+RFIL.US,D,20251009,000000,8.5,8.92,8.25,8.89,250124,0
+RFIL.US,D,20251010,000000,8.68,8.915,8.13,8.22,149577,0
+RFIL.US,D,20251013,000000,8.26,8.55,8.2038,8.43,75680,0
+RFIL.US,D,20251014,000000,8.33,8.7595,8.21,8.49,84439,0
+RFIL.US,D,20251015,000000,8.58,8.98,8.54,8.7,126119,0
+RFIL.US,D,20251016,000000,8.83,8.86,8.02,8.19,86887,0
+RFIL.US,D,20251017,000000,8.12,8.308,7.72,7.73,100708,0
+RFIL.US,D,20251020,000000,7.89,8.345,7.8024,8.18,95594,0
+RFIL.US,D,20251021,000000,8.19,8.2266,7.8,8.01,50871,0
+RFIL.US,D,20251022,000000,7.9,8.081,7.385,7.58,77249,0
+RFIL.US,D,20251023,000000,7.58,7.95,7.25,7.89,36048,0
+RFIL.US,D,20251024,000000,8.02,8.14,7.7,7.97,97527,0
+RFIL.US,D,20251027,000000,7.97,8.205,7.9,7.94,77071,0
+RFIL.US,D,20251028,000000,7.8,8.055,7.7,7.84,90262,0
+RFIL.US,D,20251029,000000,7.84,8.15,7.72,7.76,69975,0
+RFIL.US,D,20251030,000000,7.76,8.0846,7.55,7.7,55875,0
+RFIL.US,D,20251031,000000,7.7,7.94,7.5,7.82,52185,0
+RFIL.US,D,20251103,000000,7.82,7.9599,7.5,7.75,69688,0
+RFIL.US,D,20251104,000000,7.54,7.75,7.38,7.59,115387,0
+RFIL.US,D,20251105,000000,7.56,7.69,7.25,7.52,99433,0
+RFIL.US,D,20251106,000000,7.52,7.59,6.9228,7.25,106368,0
+RFIL.US,D,20251107,000000,7.19,7.285,6.2601,7.115,127243,0
+RFIL.US,D,20251110,000000,7.25,7.335,7.0001,7.055,81789,0
+RFIL.US,D,20251111,000000,6.84,7.1699,6.8135,7.08,50404,0
+RFIL.US,D,20251112,000000,7.04,7.1,6.56,6.62,123200,0
+RFIL.US,D,20251113,000000,6.6,6.7775,6.3533,6.61,96217,0
+RFIL.US,D,20251114,000000,6.52,6.73,6.38,6.39,28587,0
+RFIL.US,D,20251117,000000,6.38,6.64,6.15,6.3,76575,0
+RFIL.US,D,20251118,000000,6.22,6.49,6.1501,6.32,74566,0
+RFIL.US,D,20251119,000000,6.3,6.42,6.06,6.09,43286,0
+RFIL.US,D,20251120,000000,6.25,6.4597,5.74,5.85,66791,0
+RFIL.US,D,20251121,000000,5.74,6.045,5.7196,5.86,51208,0
+RFIL.US,D,20251124,000000,5.95,6.1243,5.81,5.95,51169,0
+RFIL.US,D,20251125,000000,5.94,6.4402,5.87,6.16,42779,0
+RFIL.US,D,20251126,000000,6.09,6.35,5.968,6.225,46051,0
+RFIL.US,D,20251128,000000,6.21,6.34,5.96,6.22,45977,0
+RFIL.US,D,20251201,000000,6.22,6.3305,5.8601,6.02,77450,0
+RFIL.US,D,20251202,000000,6.2,6.23,5.92,5.975,35972,0
+RFIL.US,D,20251203,000000,5.95,6.165,5.75,6.04,162292,0
+RFIL.US,D,20251204,000000,6,6.24,5.95,6.15,32996,0
+RFIL.US,D,20251205,000000,6.18,6.2299,5.99,5.99,31824,0
+RFIL.US,D,20251208,000000,6.05,6.1999,5.87,5.97,25021,0
+RFIL.US,D,20251209,000000,5.98,6.28,5.9623,6.2,72528,0
+RFIL.US,D,20251210,000000,6.21,6.365,6.1039,6.24,62088,0
+RFIL.US,D,20251211,000000,6.14,6.4,6.0856,6.3,22552,0
+RFIL.US,D,20251212,000000,6.24,6.36,6.0106,6.08,25501,0
+RFIL.US,D,20251215,000000,6.2,6.34,5.89,5.91,65609,0
+RFIL.US,D,20251216,000000,5.94,6.04,5.62,5.86,104507,0
+RFIL.US,D,20251217,000000,5.93,5.93,5.7342,5.8,14852,0
+RFIL.US,D,20251218,000000,5.86,5.975,5.65,5.92,37655,0
+RFIL.US,D,20251219,000000,5.86,6.033,5.79,6.03,53710,0
+RFIL.US,D,20251222,000000,6.15,6.3631,5.943,6.06,37568,0
+RFIL.US,D,20251223,000000,6,6.07,5.9,5.97,29334,0
+RFIL.US,D,20251224,000000,5.96,6.09,5.96,6.02,11582,0
+RFIL.US,D,20251226,000000,6,6.045,5.95,5.98,42186,0
+RFIL.US,D,20251229,000000,5.89,6.0073,5.6,5.65,81851,0
+RFIL.US,D,20251230,000000,5.74,6,5.74,5.87,63257,0
+RFIL.US,D,20251231,000000,5.9,5.9699,5.73,5.78,75402,0
+RFIL.US,D,20260102,000000,5.78,5.99,5.5401,5.68,67470,0
+RFIL.US,D,20260105,000000,5.68,5.855,5.61,5.71,63573,0
+RFIL.US,D,20260106,000000,5.64,5.875,5.61,5.775,41876,0
+RFIL.US,D,20260107,000000,5.76,6.329,5.76,6.01,134441,0
+RFIL.US,D,20260108,000000,6.04,6.22,5.68,5.84,57171,0
+RFIL.US,D,20260109,000000,5.82,6.0199,5.813,5.96,57988,0
+RFIL.US,D,20260112,000000,5.96,6.695,5.945,6.68,158889,0
+RFIL.US,D,20260113,000000,6.78,6.86,6.3001,6.66,116258,0
+RFIL.US,D,20260114,000000,6.59,7.5699,6.445,7.21,1592797,0
+RFIL.US,D,20260115,000000,9.07,9.29,8.54,8.84,1401114,0
+RFIL.US,D,20260116,000000,8.68,9.7,8.68,9.36,617807,0
+RFIL.US,D,20260120,000000,9.34,11.2,9.32,10.9,691487,0
+RFIL.US,D,20260121,000000,11,12.12,10.67,11.99,501557,0
+RFIL.US,D,20260122,000000,12.24,12.24,10.45,11.24,498856,0
+RFIL.US,D,20260123,000000,11.18,11.22,10.61,10.93,172708,0
+RFIL.US,D,20260126,000000,10.98,11.2399,10.64,10.74,163302,0
+RFIL.US,D,20260127,000000,10.71,10.95,9.855,10.86,279596,0
+RFIL.US,D,20260128,000000,10.8,10.86,10.1,10.13,112193,0
+RFIL.US,D,20260129,000000,10.19,10.67,10.1035,10.57,117388,0
+RFIL.US,D,20260130,000000,10.38,10.59,9.7,9.76,104525,0
+RFIL.US,D,20260202,000000,9.76,11.17,9.74,10.99,269097,0
+RFIL.US,D,20260203,000000,11.03,11.03,9.97,10.36,144922,0
+RFIL.US,D,20260204,000000,10.58,10.58,9.85,10.25,132880,0
+RFIL.US,D,20260205,000000,10.02,10.1851,9.38,9.66,88315,0
+RFIL.US,D,20260206,000000,10.03,11.455,9.95,11.41,249686,0
+RFIL.US,D,20260209,000000,11.28,11.8951,10.689,11.35,222254,0
+RFIL.US,D,20260210,000000,11.33,11.79,11.265,11.64,106976,0
+RFIL.US,D,20260211,000000,11.66,11.74,10.9337,11.52,104231,0
+RFIL.US,D,20260212,000000,11.4,11.7099,11.0112,11.02,92011,0
+RFIL.US,D,20260213,000000,11.15,11.5,10.84,10.89,70484,0
+RFIL.US,D,20260217,000000,10.95,11.4,10.7507,11.13,89506,0
+RFIL.US,D,20260218,000000,11.4899,11.545,10.76,11.04,130043,0
diff --git a/daily/us/nasdaq stocks/2/rgp.us.txt b/daily/us/nasdaq stocks/2/rgp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..00f7eb339be3507c97bdcf63c600a196e8f87ca9
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rgp.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RGP.US,D,20050225,000000,17.2507,17.3103,16.9936,17.1647,1332063.531784,0
+RGP.US,D,20050228,000000,17.1294,17.3103,16.8801,17.1227,1273189.4624704,0
+RGP.US,D,20050301,000000,17.2507,17.2507,16.7071,16.8508,1387932.7888741,0
+RGP.US,D,20050302,000000,16.9662,16.9662,16.0549,16.2836,1765729.1183828,0
+RGP.US,D,20050303,000000,16.4421,16.4519,15.1739,16.1986,2961632.1104304,0
+RGP.US,D,20050304,000000,16.2836,16.799,16.1908,16.3922,857925.02683298,0
+RGP.US,D,20050307,000000,16.2926,16.4577,16.2065,16.2426,668314.01179964,0
+RGP.US,D,20050308,000000,16.3433,16.621,16.1146,16.1546,651426.51709789,0
+RGP.US,D,20050309,000000,16.1067,16.4694,15.7215,15.791,464436.78651954,0
+RGP.US,D,20050310,000000,15.8339,16.2836,15.6423,15.8926,843225.17452264,0
+RGP.US,D,20050311,000000,15.9004,15.9063,15.5826,15.6824,910601.28740793,0
+RGP.US,D,20050314,000000,15.6697,15.9269,15.5171,15.6824,1162215.9583457,0
+RGP.US,D,20050315,000000,15.8261,15.9835,15.569,15.7636,1012228.9868703,0
+RGP.US,D,20050316,000000,15.8926,15.8926,15.569,15.6472,422422.59790836,0
+RGP.US,D,20050317,000000,15.7557,16.5291,15.6697,16.3922,1069840.9941405,0
+RGP.US,D,20050318,000000,16.4577,16.5575,15.7323,16.0617,1031641.6283998,0
+RGP.US,D,20050321,000000,16.2065,16.3991,15.919,16.3991,695440.16380875,0
+RGP.US,D,20050322,000000,16.4069,16.9857,16.3345,16.4577,1075271.7473422,0
+RGP.US,D,20050323,000000,16.4577,16.4577,15.9982,16.1429,595097.02668558,0
+RGP.US,D,20050324,000000,16.2495,16.2495,15.8525,15.8867,676120.59168448,0
+RGP.US,D,20050328,000000,15.8398,16.184,15.3548,16.092,881858.1823269,0
+RGP.US,D,20050329,000000,16.0363,16.2749,15.569,15.8613,2340371.3307494,0
+RGP.US,D,20050330,000000,15.5112,15.5826,14.1365,14.1874,8379791.2829426,0
+RGP.US,D,20050331,000000,14.1629,14.5882,14.1629,14.4006,2592566.9184137,0
+RGP.US,D,20050401,000000,14.3185,14.7437,14.0202,14.422,1859703.6490678,0
+RGP.US,D,20050404,000000,14.2333,14.7252,14.2333,14.4935,716959.65121303,0
+RGP.US,D,20050405,000000,14.4935,14.8238,14.4455,14.6733,1013784.5754993,0
+RGP.US,D,20050406,000000,14.6733,15.1611,14.4875,14.5022,770754.79013123,0
+RGP.US,D,20050407,000000,14.4817,14.8825,14.4738,14.8238,652728.4660293,0
+RGP.US,D,20050408,000000,14.8171,14.8171,14.5521,14.6176,460099.3431432,0
+RGP.US,D,20050411,000000,14.5081,14.6508,14.0094,14.0436,1008637.1214759,0
+RGP.US,D,20050412,000000,13.9801,14.1795,13.764,14.1717,986487.62579062,0
+RGP.US,D,20050413,000000,14.1952,14.2402,13.9449,14.0359,556227.76577595,0
+RGP.US,D,20050414,000000,14.0016,14.0926,13.6359,13.806,818742.80726427,0
+RGP.US,D,20050415,000000,13.7787,13.8285,13.5557,13.6437,1238608.5533828,0
+RGP.US,D,20050418,000000,13.5977,13.764,13.3631,13.7317,1303778.6145437,0
+RGP.US,D,20050419,000000,13.7141,13.8656,13.5078,13.764,1091982.3079,0
+RGP.US,D,20050420,000000,13.764,14.0359,13.6437,13.8285,816369.02606255,0
+RGP.US,D,20050421,000000,13.851,14.0094,13.7562,13.9557,813765.12819975,0
+RGP.US,D,20050422,000000,13.8589,13.9557,13.3553,13.5283,635160.84875145,0
+RGP.US,D,20050425,000000,13.6574,13.8217,13.4854,13.8217,792622.00937893,0
+RGP.US,D,20050426,000000,13.6985,13.8129,13.5078,13.5489,461183.4483021,0
+RGP.US,D,20050427,000000,13.4424,13.6721,13.3993,13.4991,562060.456079,0
+RGP.US,D,20050428,000000,13.4197,13.4991,12.9124,13.0757,884099.00723554,0
+RGP.US,D,20050429,000000,13.0551,13.2204,12.7471,13.1481,573277.87625154,0
+RGP.US,D,20050502,000000,13.1138,13.2927,13.0052,13.2087,475389.31684663,0
+RGP.US,D,20050503,000000,13.1401,13.1481,12.8664,13.0697,864271.13297544,0
+RGP.US,D,20050504,000000,13.1618,13.2204,12.7334,12.8272,866461.84358901,0
+RGP.US,D,20050505,000000,12.7334,12.883,12.3403,12.3834,2016278.0934945,0
+RGP.US,D,20050506,000000,12.4235,12.5399,11.9737,12.1809,4139123.7241095,0
+RGP.US,D,20050509,000000,12.269,12.7531,12.1809,12.7531,1462792.295578,0
+RGP.US,D,20050510,000000,12.7531,12.8342,12.4899,12.7471,878525.07033362,0
+RGP.US,D,20050511,000000,12.7334,12.9398,12.7187,12.7334,877715.0596866,0
+RGP.US,D,20050512,000000,12.8272,13.0102,12.7677,12.9485,1476338.4963608,0
+RGP.US,D,20050513,000000,12.9485,13.1284,12.8342,13.105,1072729.2139223,0
+RGP.US,D,20050516,000000,13.0981,13.1481,12.883,13.0757,984963.74212385,0
+RGP.US,D,20050517,000000,13.0052,13.2848,12.8742,13.1528,649271.60240939,0
+RGP.US,D,20050518,000000,13.2087,13.4424,13.1685,13.4197,446467.23214031,0
+RGP.US,D,20050519,000000,13.2848,13.6721,13.1481,13.6574,1101312.7714515,0
+RGP.US,D,20050520,000000,13.6291,13.851,13.5215,13.6144,917296.14813453,0
+RGP.US,D,20050523,000000,13.722,13.8129,13.4775,13.5283,1125632.5229362,0
+RGP.US,D,20050524,000000,13.4638,13.7053,13.2848,13.456,856251.82302168,0
+RGP.US,D,20050525,000000,13.3221,13.4707,13.2262,13.2604,277570.8075678,0
+RGP.US,D,20050526,000000,13.2262,13.8656,13.2204,13.8217,578316.91975901,0
+RGP.US,D,20050527,000000,13.806,13.8999,13.7562,13.8217,168792.10501949,0
+RGP.US,D,20050531,000000,13.893,13.938,13.6829,13.7053,972488.35087071,0
+RGP.US,D,20050601,000000,13.8129,14.2715,13.6896,14.1443,750821.57357738,0
+RGP.US,D,20050602,000000,14.2294,14.3115,14.0359,14.2715,514265.73694128,0
+RGP.US,D,20050603,000000,14.1502,14.3936,14.1228,14.1874,648009.54036591,0
+RGP.US,D,20050606,000000,14.1717,14.3028,13.9801,14.2029,593205.97910179,0
+RGP.US,D,20050607,000000,14.2333,14.7115,14.0926,14.6039,1180569.0404933,0
+RGP.US,D,20050608,000000,14.6381,14.7604,14.4523,14.6645,2209739.7273234,0
+RGP.US,D,20050609,000000,14.6293,15.4546,14.6293,15.2395,2488450.8907894,0
+RGP.US,D,20050610,000000,15.1611,15.2757,15.0664,15.1094,868905.17115941,0
+RGP.US,D,20050613,000000,15.0957,15.254,15.041,15.1828,494384.68016395,0
+RGP.US,D,20050614,000000,15.1828,15.4037,15.1172,15.3548,433522.40289854,0
+RGP.US,D,20050615,000000,15.4037,15.4477,15.0664,15.4125,623467.854146,0
+RGP.US,D,20050616,000000,15.4125,16.1429,15.254,15.9463,1248542.4339567,0
+RGP.US,D,20050617,000000,15.9463,16.1683,15.8183,15.9835,861450.41408086,0
+RGP.US,D,20050620,000000,15.9903,15.9903,15.5621,15.7049,328381.58907686,0
+RGP.US,D,20050621,000000,15.8104,15.8104,15.5416,15.6609,214524.97887385,0
+RGP.US,D,20050622,000000,15.655,15.919,15.655,15.8183,290708.93480489,0
+RGP.US,D,20050623,000000,15.7049,15.8339,15.3773,15.3773,339144.9123715,0
+RGP.US,D,20050624,000000,15.3841,15.4711,15.254,15.3244,346327.62041961,0
+RGP.US,D,20050627,000000,15.2091,15.477,14.9881,15.1739,616537.76305474,0
+RGP.US,D,20050628,000000,15.2326,15.7977,15.1007,15.791,579753.87046491,0
+RGP.US,D,20050629,000000,15.791,15.9463,15.4877,15.5826,548844.60054751,0
+RGP.US,D,20050630,000000,15.7479,16.0989,15.5553,15.9835,836263.37846918,0
+RGP.US,D,20050701,000000,16.0656,16.4519,15.8613,16.1625,1103936.1013881,0
+RGP.US,D,20050705,000000,16.4421,16.5789,16.136,16.2426,1032181.6354978,0
+RGP.US,D,20050706,000000,16.2426,16.5145,15.8926,16.1293,614056.59407784,0
+RGP.US,D,20050707,000000,15.9063,16.2749,15.8398,16.2495,671026.32017833,0
+RGP.US,D,20050708,000000,16.2749,16.8147,16.2299,16.7139,1009334.6306442,0
+RGP.US,D,20050711,000000,16.7452,17.1647,16.4352,16.4763,1399028.5029014,0
+RGP.US,D,20050712,000000,16.5652,16.7882,16.184,16.4128,1614855.4307067,0
+RGP.US,D,20050713,000000,19.5876,20.6318,19.4087,20.1938,13369691.076281,0
+RGP.US,D,20050714,000000,19.6804,20.0931,19.175,19.5807,3070482.4048288,0
+RGP.US,D,20050715,000000,19.4331,20.2006,19.4008,20.1097,1282367.5376553,0
+RGP.US,D,20050718,000000,20.1302,20.4324,19.7979,19.9875,882541.37312515,0
+RGP.US,D,20050719,000000,20.2535,20.3249,19.8623,20.0305,669345.95718203,0
+RGP.US,D,20050720,000000,20.0803,20.2652,19.8623,20.2408,457221.35076851,0
+RGP.US,D,20050721,000000,20.3013,20.3013,19.879,20.0725,595610.44252499,0
+RGP.US,D,20050722,000000,20.1586,21.2821,20.0725,20.6074,1479723.7681305,0
+RGP.US,D,20050725,000000,20.6465,20.7461,20.0403,20.1742,819688.84242652,0
+RGP.US,D,20050726,000000,20.3316,20.4882,19.9709,20.1801,592273.23956884,0
+RGP.US,D,20050727,000000,20.2857,20.4471,20.0588,20.3444,699389.98845375,0
+RGP.US,D,20050728,000000,20.3316,20.6074,20.2006,20.6074,989981.3080763,0
+RGP.US,D,20050729,000000,20.5106,20.89,20.5106,20.6465,827327.69283395,0
+RGP.US,D,20050801,000000,20.7169,20.9261,20.5771,20.7257,557930.62906799,0
+RGP.US,D,20050802,000000,20.7892,20.8597,20.6885,20.8332,408937.76156857,0
+RGP.US,D,20050803,000000,20.7981,20.8518,20.7257,20.7325,277068.64187628,0
+RGP.US,D,20050804,000000,20.7745,20.9388,20.2779,20.3727,485192.286609,0
+RGP.US,D,20050805,000000,20.712,20.712,20.3649,20.4509,267159.30707944,0
+RGP.US,D,20050808,000000,20.6387,21.0102,20.1155,20.1155,504854.47687311,0
+RGP.US,D,20050809,000000,20.3649,20.5106,20.1801,20.2779,539820.95921069,0
+RGP.US,D,20050810,000000,20.2652,20.6749,19.7167,20.0481,603643.04810804,0
+RGP.US,D,20050811,000000,19.8506,20.2602,19.8506,20.1302,231422.70098275,0
+RGP.US,D,20050812,000000,19.9796,20.1664,19.5083,19.7303,615164.22227322,0
+RGP.US,D,20050815,000000,19.7812,19.8546,19.2531,19.6883,597243.75944836,0
+RGP.US,D,20050816,000000,19.6286,19.6286,19.3108,19.344,425121.61065774,0
+RGP.US,D,20050817,000000,19.307,19.7557,19.2394,19.3667,470578.34451881,0
+RGP.US,D,20050818,000000,19.1994,19.4576,18.8054,19.2591,499561.79366808,0
+RGP.US,D,20050819,000000,19.1525,19.3108,18.996,19.2531,307782.56831694,0
+RGP.US,D,20050822,000000,19.394,19.4008,18.9344,19.1075,365898.78676001,0
+RGP.US,D,20050823,000000,19.0547,19.169,18.9804,19.0634,576560.87394972,0
+RGP.US,D,20050824,000000,19.0634,19.5807,19.0293,19.2444,469874.69890623,0
+RGP.US,D,20050825,000000,19.2394,19.4262,19.1456,19.169,397159.8794837,0
+RGP.US,D,20050826,000000,19.1006,19.2991,19.041,19.1378,326976.34333314,0
+RGP.US,D,20050829,000000,19.0293,19.2591,18.9569,19.2444,342290.86281377,0
+RGP.US,D,20050830,000000,19.5876,19.7636,19.1006,19.6012,632405.58526269,0
+RGP.US,D,20050831,000000,19.5153,20.0159,19.5153,19.9572,524034.95626002,0
+RGP.US,D,20050901,000000,20.0588,20.3189,19.832,19.9639,715924.6376085,0
+RGP.US,D,20050902,000000,20.0588,20.2535,19.6228,19.6346,252510.59180491,0
+RGP.US,D,20050906,000000,19.6159,20.4196,19.6159,20.2652,470990.50902733,0
+RGP.US,D,20050907,000000,20.2408,20.4725,19.6883,20.1938,368680.64150739,0
+RGP.US,D,20050908,000000,20.0588,20.2701,19.9043,19.9376,372292.96171612,0
+RGP.US,D,20050909,000000,20.1302,20.5546,20.0226,20.404,306688.23575086,0
+RGP.US,D,20050912,000000,20.3649,20.845,20.3649,20.7257,471376.08227725,0
+RGP.US,D,20050913,000000,20.6152,20.9057,20.3013,20.5888,457091.46269759,0
+RGP.US,D,20050914,000000,20.4882,20.712,20.3961,20.4588,1088425.21569,0
+RGP.US,D,20050915,000000,20.4509,20.5106,19.9796,20.2857,364817.74982326,0
+RGP.US,D,20050916,000000,20.3649,20.6465,20.2652,20.6005,601361.31357076,0
+RGP.US,D,20050919,000000,20.6543,20.6632,19.8163,20.2652,830237.39017082,0
+RGP.US,D,20050920,000000,20.3806,21.062,20.3013,20.5888,898432.71836956,0
+RGP.US,D,20050921,000000,20.5262,20.9194,20.0588,20.4725,612433.50456163,0
+RGP.US,D,20050922,000000,20.4725,20.5947,20.0159,20.1469,436715.39941374,0
+RGP.US,D,20050923,000000,20.1009,20.3013,19.8086,20.2857,310251.46440524,0
+RGP.US,D,20050926,000000,20.4725,20.5399,20.1469,20.4471,485868.31822224,0
+RGP.US,D,20050927,000000,20.404,21.4776,20.2602,21.2107,1672138.1154663,0
+RGP.US,D,20050928,000000,21.6556,21.68,20.8264,21.3416,1746125.2243395,0
+RGP.US,D,20050929,000000,20.8831,20.9114,19.2991,20.2857,2244495.5250736,0
+RGP.US,D,20050930,000000,20.1586,20.5701,20.0012,20.3893,567120.97714151,0
+RGP.US,D,20051003,000000,20.3512,20.3893,20.0862,20.1469,607722.76082397,0
+RGP.US,D,20051004,000000,20.0862,20.2701,19.9572,20.0305,776045.42785483,0
+RGP.US,D,20051005,000000,19.9572,20.0403,19.4184,19.6502,874675.47427879,0
+RGP.US,D,20051006,000000,19.6423,19.8546,19.1006,19.3597,583018.45883022,0
+RGP.US,D,20051007,000000,19.3197,19.9709,19.3197,19.6346,520570.93345511,0
+RGP.US,D,20051010,000000,19.7489,19.7979,19.2756,19.4008,625795.6120155,0
+RGP.US,D,20051011,000000,19.4487,19.5504,18.5698,18.6137,1161916.2953159,0
+RGP.US,D,20051012,000000,18.5745,18.7565,18.0975,18.2265,700221.47665582,0
+RGP.US,D,20051013,000000,18.1396,18.2265,17.7171,17.8814,891262.28321006,0
+RGP.US,D,20051014,000000,18.0975,18.3683,17.8393,18.3409,1254745.3563989,0
+RGP.US,D,20051017,000000,18.2969,18.3351,18.0818,18.3029,370246.4575435,0
+RGP.US,D,20051018,000000,18.2549,18.4396,17.855,18.1326,582904.93461076,0
+RGP.US,D,20051019,000000,18.0378,18.5698,17.6379,18.5061,716283.61959979,0
+RGP.US,D,20051020,000000,18.4035,18.5121,17.7973,18.1669,661388.01167124,0
+RGP.US,D,20051021,000000,18.07,19.0634,18.07,19.0137,1087142.6988321,0
+RGP.US,D,20051024,000000,19.0781,19.2991,18.7184,19.2307,459076.60242724,0
+RGP.US,D,20051025,000000,19.1554,19.2053,18.7261,18.9569,411437.33987836,0
+RGP.US,D,20051026,000000,18.8337,18.8337,18.5902,18.7505,540398.8077152,0
+RGP.US,D,20051027,000000,18.7047,18.777,18.5424,18.5815,414139.42084989,0
+RGP.US,D,20051028,000000,18.6988,19.5083,18.6489,19.3667,668887.76934129,0
+RGP.US,D,20051031,000000,19.4008,19.8232,19.3343,19.6423,600397.89181634,0
+RGP.US,D,20051101,000000,19.696,19.7244,19.4487,19.5641,299620.07466295,0
+RGP.US,D,20051102,000000,19.5504,20.0588,19.527,20.0588,358408.23375641,0
+RGP.US,D,20051103,000000,20.1859,20.2701,20.0862,20.1801,307564.72454443,0
+RGP.US,D,20051104,000000,20.1664,20.404,19.8369,20.0677,264045.06159938,0
+RGP.US,D,20051107,000000,20.3189,20.3806,20.1155,20.2173,295166.03884499,0
+RGP.US,D,20051108,000000,20.0931,20.0931,19.2991,19.6883,326387.24468076,0
+RGP.US,D,20051109,000000,19.7352,19.8086,19.4576,19.6423,237693.12431225,0
+RGP.US,D,20051110,000000,19.743,20.1009,19.4184,20.0159,331315.83219092,0
+RGP.US,D,20051111,000000,19.9796,20.1536,19.7889,19.9317,198705.22547956,0
+RGP.US,D,20051114,000000,20.0588,20.0677,19.701,19.9043,499169.06123316,0
+RGP.US,D,20051115,000000,19.9043,19.9043,19.4262,19.5083,179214.85565572,0
+RGP.US,D,20051116,000000,19.3803,19.4184,19.2394,19.3667,257634.52279181,0
+RGP.US,D,20051117,000000,19.2756,20.4275,19.2756,20.4118,618781.65618553,0
+RGP.US,D,20051118,000000,20.5701,20.6465,20.0481,20.3727,332331.41372185,0
+RGP.US,D,20051121,000000,20.3649,20.8048,19.8546,20.8048,335632.82075294,0
+RGP.US,D,20051122,000000,21.5049,21.5128,20.7981,20.9594,639775.45486181,0
+RGP.US,D,20051123,000000,21.1256,21.241,20.6817,20.712,470452.54741075,0
+RGP.US,D,20051125,000000,20.7169,20.7678,20.4196,20.6387,110678.95479855,0
+RGP.US,D,20051128,000000,19.9376,20.2173,19.6423,19.8232,670750.18018503,0
+RGP.US,D,20051129,000000,19.9043,20.2173,19.7097,20.1302,1210315.4542167,0
+RGP.US,D,20051130,000000,20.0481,20.1244,19.6883,19.9572,644293.92334486,0
+RGP.US,D,20051201,000000,19.9572,20.7257,19.9572,20.6074,655994.07713533,0
+RGP.US,D,20051202,000000,20.5614,20.6005,20.0725,20.1859,361150.20161586,0
+RGP.US,D,20051205,000000,20.2173,20.2857,19.8506,19.9572,203449.71966084,0
+RGP.US,D,20051206,000000,19.9572,19.9933,19.8369,19.8506,264953.25535514,0
+RGP.US,D,20051207,000000,19.7636,19.9572,18.7565,19.041,920951.42345333,0
+RGP.US,D,20051208,000000,18.9569,19.4741,18.9569,19.2649,386920.19943562,0
+RGP.US,D,20051209,000000,19.2649,19.4937,19.1006,19.3265,285459.20670991,0
+RGP.US,D,20051212,000000,19.4663,19.8965,19.394,19.5876,366414.24808085,0
+RGP.US,D,20051213,000000,19.5153,19.7244,19.4144,19.5641,314936.63962499,0
+RGP.US,D,20051214,000000,19.5357,19.6286,19.2903,19.6228,442638.09089981,0
+RGP.US,D,20051215,000000,19.6159,19.9317,19.481,19.8086,611211.32940607,0
+RGP.US,D,20051216,000000,19.8163,19.9455,19.4869,19.7489,747816.76135394,0
+RGP.US,D,20051219,000000,19.6716,19.6716,19.1603,19.2835,461944.36739477,0
+RGP.US,D,20051220,000000,19.1554,19.696,19.1554,19.6883,398192.84760681,0
+RGP.US,D,20051221,000000,19.7636,19.8163,19.3265,19.8163,1459441.7969926,0
+RGP.US,D,20051222,000000,18.8992,19.0293,18.3184,18.7408,3869439.2702024,0
+RGP.US,D,20051223,000000,18.6851,18.7505,18.1326,18.1903,1076879.4957476,0
+RGP.US,D,20051227,000000,18.1396,18.248,17.8393,17.8814,843379.60837076,0
+RGP.US,D,20051228,000000,18.0046,18.1756,17.8393,17.9967,634111.51677688,0
+RGP.US,D,20051229,000000,17.9967,18.1326,17.8325,17.9616,607669.57830674,0
+RGP.US,D,20051230,000000,17.9616,18.0975,17.7239,17.9693,653580.40904569,0
+RGP.US,D,20060103,000000,17.9616,18.2549,17.4248,18.1396,1146047.4503673,0
+RGP.US,D,20060104,000000,18.1396,18.5902,18.0975,18.4192,1050464.1485361,0
+RGP.US,D,20060105,000000,18.4112,18.6489,18.2969,18.3409,709917.05864301,0
+RGP.US,D,20060106,000000,18.5745,18.9902,18.5277,18.8337,819680.66050079,0
+RGP.US,D,20060109,000000,18.7848,19.4741,18.7408,19.4487,649516.03744051,0
+RGP.US,D,20060110,000000,19.1075,19.4262,19.0478,19.3667,866490.48032906,0
+RGP.US,D,20060111,000000,19.2591,19.527,19.1006,19.4663,604114.5315781,0
+RGP.US,D,20060112,000000,19.3197,19.4331,19.215,19.3343,344777.14549424,0
+RGP.US,D,20060113,000000,19.2991,19.6346,19.2991,19.5006,365747.42113405,0
+RGP.US,D,20060117,000000,19.3343,19.3343,19.0214,19.175,437978.48419793,0
+RGP.US,D,20060118,000000,18.9569,19.3343,18.9266,19.1827,335269.74779877,0
+RGP.US,D,20060119,000000,19.3265,19.5739,19.1554,19.5739,430925.66422075,0
+RGP.US,D,20060120,000000,19.6159,19.6159,19.2649,19.3197,248500.42545767,0
+RGP.US,D,20060123,000000,19.4008,19.5504,19.3265,19.527,672324.17814688,0
+RGP.US,D,20060124,000000,19.3343,19.7812,19.2307,19.658,847777.39344933,0
+RGP.US,D,20060125,000000,19.6228,19.8711,19.4419,19.743,500491.46497888,0
+RGP.US,D,20060126,000000,19.8086,19.9572,19.7352,19.9249,713410.74092869,0
+RGP.US,D,20060127,000000,19.9512,19.9512,18.9715,19.1075,1398461.9045448,0
+RGP.US,D,20060130,000000,19.1603,19.2531,18.9266,18.996,442436.61097876,0
+RGP.US,D,20060131,000000,18.8914,18.996,18.4827,18.7095,923998.16804615,0
+RGP.US,D,20060201,000000,18.5698,18.8708,18.4827,18.8562,580936.15873255,0
+RGP.US,D,20060202,000000,18.7341,18.9198,18.3498,18.7341,1113443.4990835,0
+RGP.US,D,20060203,000000,18.7184,18.8914,18.4915,18.5745,922029.39216794,0
+RGP.US,D,20060206,000000,18.4192,18.6137,18.3351,18.4612,686353.11254755,0
+RGP.US,D,20060207,000000,18.4112,18.5335,18.0105,18.4112,995067.39765671,0
+RGP.US,D,20060208,000000,18.5189,18.6988,18.2969,18.5902,871518.27368865,0
+RGP.US,D,20060209,000000,18.6919,18.8621,18.4612,18.7702,309620.4333835,0
+RGP.US,D,20060210,000000,18.7095,18.7095,18.4035,18.5745,326703.27156199,0
+RGP.US,D,20060213,000000,18.4192,18.6704,18.4192,18.5698,285833.52981196,0
+RGP.US,D,20060214,000000,18.6851,18.9902,18.5189,18.7505,545223.07567233,0
+RGP.US,D,20060215,000000,18.6919,18.9128,18.5121,18.7633,515265.97736148,0
+RGP.US,D,20060216,000000,18.7565,18.7917,18.204,18.3029,1111796.8865308,0
+RGP.US,D,20060217,000000,18.3634,18.8621,18.3351,18.8621,462151.9837601,0
+RGP.US,D,20060221,000000,18.8054,19.0928,18.8054,18.9266,344471.34602017,0
+RGP.US,D,20060222,000000,19.041,19.2708,18.9344,19.215,367683.46930934,0
+RGP.US,D,20060223,000000,19.2394,19.2444,19.0351,19.1075,452568.90325166,0
+RGP.US,D,20060224,000000,19.0478,19.307,18.8132,19.2649,258279.87218358,0
+RGP.US,D,20060227,000000,19.2708,19.6081,19.086,19.4869,255948.02335121,0
+RGP.US,D,20060228,000000,19.4184,19.5006,18.8914,18.9344,428051.76280894,0
+RGP.US,D,20060301,000000,19.0547,19.0547,18.7095,18.7633,953333.44000171,0
+RGP.US,D,20060302,000000,18.7095,18.7341,18.4396,18.5698,471451.76509023,0
+RGP.US,D,20060303,000000,18.4915,18.6919,18.2969,18.4827,1017625.9896284,0
+RGP.US,D,20060306,000000,18.4769,18.4769,18.0818,18.1669,530987.54764705,0
+RGP.US,D,20060307,000000,18.0457,18.1396,17.8178,17.8814,848237.62677151,0
+RGP.US,D,20060308,000000,17.7659,18.3184,17.7523,18.2118,1605754.0610754,0
+RGP.US,D,20060309,000000,18.1669,18.5491,18.1669,18.2343,624618.43745144,0
+RGP.US,D,20060310,000000,18.3029,18.3761,18.1326,18.2343,355539.44604816,0
+RGP.US,D,20060313,000000,18.248,18.4475,18.1259,18.159,376814.49842133,0
+RGP.US,D,20060314,000000,18.0612,18.3106,18.0251,18.1463,561841.58956578,0
+RGP.US,D,20060315,000000,18.2265,18.2676,17.9312,18.2549,588120.91226209,0
+RGP.US,D,20060316,000000,18.2549,18.5698,18.1972,18.5561,563378.76886187,0
+RGP.US,D,20060317,000000,18.6332,18.9902,18.4269,18.8337,1047339.6756489,0
+RGP.US,D,20060320,000000,18.8708,19.1212,18.7505,18.8562,603578.61544294,0
+RGP.US,D,20060321,000000,18.9266,19.175,18.82,18.9266,606043.42056837,0
+RGP.US,D,20060322,000000,18.9266,19.215,18.6704,18.9266,602632.58028069,0
+RGP.US,D,20060323,000000,18.996,19.2649,18.8845,19.0293,722669.61263018,0
+RGP.US,D,20060324,000000,19.0293,19.0781,18.5335,18.5745,877308.00888165,0
+RGP.US,D,20060327,000000,18.6919,18.6919,17.9967,18.0183,1734803.484614,0
+RGP.US,D,20060328,000000,18.1122,18.1189,17.7454,17.8481,1203412.9771248,0
+RGP.US,D,20060329,000000,17.9029,18.5902,17.8227,18.5121,1805882.9416317,0
+RGP.US,D,20060330,000000,17.0248,17.2253,16.6444,16.8595,11808111.232208,0
+RGP.US,D,20060331,000000,16.9359,17.1441,16.5515,17.1441,2476404.0278963,0
+RGP.US,D,20060403,000000,17.1724,17.2927,16.7726,17.1157,2539820.0887295,0
+RGP.US,D,20060404,000000,17.7523,18.0525,17.2507,17.8735,3566091.3056298,0
+RGP.US,D,20060405,000000,17.9166,18.1845,17.7064,18.1396,1368972.1987411,0
+RGP.US,D,20060406,000000,18.1396,18.2265,17.7886,17.9479,1141261.0238167,0
+RGP.US,D,20060407,000000,17.8814,18.0046,17.5117,17.9312,1893940.9172748,0
+RGP.US,D,20060410,000000,18.0105,18.0105,17.2927,17.5117,1273363.3283921,0
+RGP.US,D,20060411,000000,17.589,17.6526,17.2038,17.2106,557595.17011316,0
+RGP.US,D,20060412,000000,17.2429,17.372,17.1969,17.2507,516527.01666424,0
+RGP.US,D,20060413,000000,17.2106,17.4306,17.1647,17.372,607621.50949308,0
+RGP.US,D,20060417,000000,17.4385,17.4385,17.1804,17.3025,950365.44644402,0
+RGP.US,D,20060418,000000,17.3397,17.8872,17.2361,17.8697,827560.87771718,0
+RGP.US,D,20060419,000000,18.4475,18.82,18.2969,18.6205,1277688.4988799,0
+RGP.US,D,20060420,000000,18.6704,18.6704,18.1396,18.248,449016.92474517,0
+RGP.US,D,20060421,000000,18.4035,18.6274,18.3409,18.5277,530367.76677318,0
+RGP.US,D,20060424,000000,18.5491,18.6274,18.3849,18.5061,316975.9846126,0
+RGP.US,D,20060425,000000,18.4689,18.5961,18.2842,18.4769,426104.46448578,0
+RGP.US,D,20060426,000000,18.3409,18.7341,18.3409,18.5902,506762.91104908,0
+RGP.US,D,20060427,000000,18.5628,18.9266,18.4534,18.5561,425256.61243225,0
+RGP.US,D,20060428,000000,18.4534,18.6704,18.3761,18.5121,384303.00594352,0
+RGP.US,D,20060501,000000,18.5698,18.9198,18.4396,18.4915,510250.45689047,0
+RGP.US,D,20060502,000000,18.4915,18.5961,18.4769,18.5961,478202.87655621,0
+RGP.US,D,20060503,000000,18.5745,18.7408,18.4769,18.7261,929169.14510598,0
+RGP.US,D,20060504,000000,18.7261,18.7261,18.5698,18.7261,509233.85261881,0
+RGP.US,D,20060505,000000,18.7505,19.3197,18.7095,19.2708,746881.97633956,0
+RGP.US,D,20060508,000000,19.3265,19.7557,19.2991,19.696,1055110.4596087,0
+RGP.US,D,20060509,000000,19.7303,19.7889,19.5504,19.7303,471828.1336737,0
+RGP.US,D,20060510,000000,19.7714,19.7714,19.3734,19.5876,462987.56292504,0
+RGP.US,D,20060511,000000,19.6502,19.6502,18.9128,18.9501,405613.85424174,0
+RGP.US,D,20060512,000000,18.9266,19.0478,18.6489,18.6773,438405.9898172,0
+RGP.US,D,20060515,000000,18.5745,18.7848,18.3546,18.5491,600907.21669289,0
+RGP.US,D,20060516,000000,18.6489,18.7341,18.3898,18.4396,503113.77217457,0
+RGP.US,D,20060517,000000,18.3106,18.7184,18.1532,18.4475,566593.24293209,0
+RGP.US,D,20060518,000000,18.5698,18.8621,18.4769,18.5335,531846.64984844,0
+RGP.US,D,20060519,000000,18.4974,18.6704,18.3029,18.4035,694013.44051002,0
+RGP.US,D,20060522,000000,18.3106,18.4612,17.982,18.07,1015319.7093139,0
+RGP.US,D,20060523,000000,18.204,18.3184,17.7582,17.855,919953.22851456,0
+RGP.US,D,20060524,000000,17.7659,17.8697,17.4169,17.5812,1456843.0128334,0
+RGP.US,D,20060525,000000,17.812,18.0612,17.6985,17.8735,614527.05480718,0
+RGP.US,D,20060526,000000,17.8227,18.0046,17.6584,17.8618,303434.89753344,0
+RGP.US,D,20060530,000000,17.8227,17.8227,17.372,17.4091,563131.26560861,0
+RGP.US,D,20060531,000000,17.5187,17.7171,17.3397,17.545,714713.71260081,0
+RGP.US,D,20060601,000000,17.6163,17.8618,17.545,17.7886,651163.67273389,0
+RGP.US,D,20060602,000000,17.9536,17.9616,17.5314,17.7454,654612.35442807,0
+RGP.US,D,20060605,000000,17.7317,17.7386,17.4737,17.4804,800667.9105913,0
+RGP.US,D,20060606,000000,16.6299,17.4385,16.6064,16.8508,2922828.3049265,0
+RGP.US,D,20060607,000000,16.8938,17.151,16.5849,16.6367,1233584.850986,0
+RGP.US,D,20060608,000000,16.5849,16.8595,16.3345,16.5917,997580.2715958,0
+RGP.US,D,20060609,000000,16.6514,16.8284,16.4577,16.4929,593643.71212822,0
+RGP.US,D,20060612,000000,16.5291,16.5849,16.2553,16.2836,503003.31617725,0
+RGP.US,D,20060613,000000,16.2926,16.5145,16.0363,16.2232,957810.99885612,0
+RGP.US,D,20060614,000000,16.2426,16.4694,16.2299,16.3003,589864.68518278,0
+RGP.US,D,20060615,000000,16.4421,17.0865,16.3922,17.0248,421883.61355106,0
+RGP.US,D,20060616,000000,16.9427,17.0004,16.6122,16.6581,1074552.7606188,0
+RGP.US,D,20060619,000000,16.7559,16.8224,16.4216,16.6934,510622.73451107,0
+RGP.US,D,20060620,000000,16.7295,17.0601,16.4841,16.9222,521538.44617239,0
+RGP.US,D,20060621,000000,16.8724,17.2507,16.8724,17.1363,375070.72550064,0
+RGP.US,D,20060622,000000,17.0933,17.1294,16.799,16.8938,293525.56273661,0
+RGP.US,D,20060623,000000,16.7931,17.1724,16.7218,16.9016,262335.03912232,0
+RGP.US,D,20060626,000000,16.9574,17.2165,16.7726,17.1647,327859.99131172,0
+RGP.US,D,20060627,000000,17.1441,17.2361,16.8724,16.9222,235380.70755347,0
+RGP.US,D,20060628,000000,17.0004,17.151,16.8224,17.1363,462834.15181765,0
+RGP.US,D,20060629,000000,17.2507,17.4385,17.0865,17.3798,476744.44829526,0
+RGP.US,D,20060630,000000,17.4385,17.5187,17.1647,17.2165,595029.52579833,0
+RGP.US,D,20060703,000000,17.0454,17.2576,17.0385,17.1363,254626.64234621,0
+RGP.US,D,20060705,000000,16.9857,17.2038,16.8595,17.0454,369466.10637724,0
+RGP.US,D,20060706,000000,17.0601,17.2038,16.9857,17.0512,306676.985603,0
+RGP.US,D,20060707,000000,16.9789,17.2038,16.8938,16.9662,280377.20809237,0
+RGP.US,D,20060710,000000,16.9359,17.3103,16.932,17.1804,733271.34289171,0
+RGP.US,D,20060711,000000,17.2038,17.2038,16.621,16.7295,1121299.1705227,0
+RGP.US,D,20060712,000000,16.6728,17.0248,16.5789,16.7638,1087919.9817763,0
+RGP.US,D,20060713,000000,15.9903,17.1001,15.9903,16.0989,1902147.3887796,0
+RGP.US,D,20060714,000000,16.0227,16.1429,15.7049,16.0138,798633.67930728,0
+RGP.US,D,20060717,000000,15.8613,16.2495,15.8613,16.0735,650729.00792963,0
+RGP.US,D,20060718,000000,16.1908,16.2681,15.7557,15.9132,1120906.4380878,0
+RGP.US,D,20060719,000000,15.8613,16.7218,15.8613,16.6367,949963.50934264,0
+RGP.US,D,20060720,000000,16.7295,16.7726,16.3003,16.3003,558493.13646178,0
+RGP.US,D,20060721,000000,16.2232,16.2378,15.791,15.9269,447997.25225137,0
+RGP.US,D,20060724,000000,16.0735,16.6514,15.9346,16.4988,557290.39337982,0
+RGP.US,D,20060725,000000,16.4519,16.8147,16.3561,16.4128,601586.31652828,0
+RGP.US,D,20060726,000000,16.2926,16.4069,15.8339,16.1146,625009.12440493,0
+RGP.US,D,20060727,000000,16.2232,16.3922,15.9533,15.9903,380077.04130521,0
+RGP.US,D,20060728,000000,16.092,16.3785,15.9269,16.3218,440649.882948,0
+RGP.US,D,20060731,000000,16.2749,16.4763,16.1146,16.2836,789943.45144386,0
+RGP.US,D,20060801,000000,16.1507,16.2681,15.7126,15.7773,1023320.6099347,0
+RGP.US,D,20060802,000000,15.8183,16.2299,15.8183,16.1429,635946.3136213,0
+RGP.US,D,20060803,000000,15.9757,16.6064,15.919,16.5145,386631.78655372,0
+RGP.US,D,20060804,000000,16.6581,16.8508,16.0295,16.2299,392973.80173333,0
+RGP.US,D,20060807,000000,16.0442,16.0989,15.8525,15.9346,363687.62133213,0
+RGP.US,D,20060808,000000,15.9416,16.1546,15.8183,15.9463,596971.71041791,0
+RGP.US,D,20060809,000000,16.1429,16.1683,15.7215,15.7479,425960.25804483,0
+RGP.US,D,20060810,000000,15.6609,15.8104,15.432,15.5768,1016633.9311339,0
+RGP.US,D,20060811,000000,15.5876,15.5876,15.3841,15.432,322044.68760083,0
+RGP.US,D,20060814,000000,15.5034,15.6697,15.432,15.5034,522788.23532728,0
+RGP.US,D,20060815,000000,15.6912,15.8613,15.655,15.8339,843908.3653209,0
+RGP.US,D,20060816,000000,15.9463,15.9688,15.7263,15.8926,639354.08568684,0
+RGP.US,D,20060817,000000,15.8056,16.1683,15.6609,16.1507,429995.99290995,0
+RGP.US,D,20060818,000000,16.2065,16.2749,15.9982,16.2378,280244.25179929,0
+RGP.US,D,20060821,000000,16.1293,16.2622,15.9533,16.0499,214195.65636331,0
+RGP.US,D,20060822,000000,15.9903,16.1146,15.9269,16.0549,382604.23361431,0
+RGP.US,D,20060823,000000,16.1146,16.1986,15.919,16.0363,403989.74198481,0
+RGP.US,D,20060824,000000,16.1223,16.1986,15.8613,16.0295,265822.58496369,0
+RGP.US,D,20060825,000000,15.8779,16.2065,15.8779,16.1067,204769.05518442,0
+RGP.US,D,20060828,000000,16.184,16.3003,16.0295,16.2553,538176.39213945,0
+RGP.US,D,20060829,000000,16.316,16.4577,16.1546,16.4421,378462.13371472,0
+RGP.US,D,20060830,000000,16.5076,16.7365,16.2553,16.6444,600800.85165842,0
+RGP.US,D,20060831,000000,16.7365,16.8938,16.6367,16.7931,686039.13114775,0
+RGP.US,D,20060901,000000,16.8284,16.9936,16.8284,16.9359,291973.0423298,0
+RGP.US,D,20060905,000000,16.932,17.3103,16.932,17.1804,461308.22266945,0
+RGP.US,D,20060906,000000,17.0151,17.1363,16.7559,16.7559,427458.57319369,0
+RGP.US,D,20060907,000000,16.6728,16.9789,16.5712,16.6728,335397.59038826,0
+RGP.US,D,20060908,000000,16.6651,16.8058,16.621,16.6728,275414.87013858,0
+RGP.US,D,20060911,000000,16.4694,16.7559,16.4421,16.5849,315373.3499107,0
+RGP.US,D,20060912,000000,16.6299,17.1578,16.4841,17.0601,451350.81905897,0
+RGP.US,D,20060913,000000,17.108,17.3455,17.0718,17.2361,261909.57898448,0
+RGP.US,D,20060914,000000,17.1441,17.2576,16.9789,17.1001,242622.73456312,0
+RGP.US,D,20060915,000000,17.2301,17.2429,16.9075,17.0454,572675.48196983,0
+RGP.US,D,20060918,000000,16.9495,17.1363,16.8595,16.9222,232173.39266826,0
+RGP.US,D,20060919,000000,16.8938,16.9789,16.6934,16.8508,386593.94514723,0
+RGP.US,D,20060920,000000,16.932,17.1157,16.8147,16.9359,425607.41249783,0
+RGP.US,D,20060921,000000,17.0317,17.0385,16.6651,16.7452,430861.23155565,0
+RGP.US,D,20060922,000000,16.6651,16.7882,16.1146,16.2232,417323.21269863,0
+RGP.US,D,20060925,000000,16.2426,16.6299,16.2142,16.5575,350272.33136103,0
+RGP.US,D,20060926,000000,16.6064,16.8724,16.4763,16.7002,1309263.5730033,0
+RGP.US,D,20060927,000000,16.5369,16.6444,16.2426,16.3433,2159023.0379602,0
+RGP.US,D,20060928,000000,18.6773,19.0704,18.2842,18.5902,6200332.862737,0
+RGP.US,D,20060929,000000,18.5491,18.8708,18.3975,18.4338,1461803.3053057,0
+RGP.US,D,20061002,000000,18.3761,18.9853,18.3634,18.6988,1037468.1822584,0
+RGP.US,D,20061003,000000,18.5745,19.0478,18.2842,18.9432,802772.71098473,0
+RGP.US,D,20061004,000000,18.8132,19.4262,18.7702,19.4184,582569.47565592,0
+RGP.US,D,20061005,000000,19.4184,19.696,19.2835,19.6804,445493.58297873,0
+RGP.US,D,20061006,000000,19.5357,19.8506,19.5006,19.6423,331200.26249002,0
+RGP.US,D,20061009,000000,19.527,19.7557,19.3343,19.5934,235383.77577563,0
+RGP.US,D,20061010,000000,19.6804,19.8506,19.5006,19.832,565845.61946872,0
+RGP.US,D,20061011,000000,19.5876,19.7557,19.4184,19.658,592845.97436978,0
+RGP.US,D,20061012,000000,19.6228,19.9639,19.6228,19.9572,684225.81185837,0
+RGP.US,D,20061013,000000,19.9112,20.0159,19.701,19.9512,585506.78699214,0
+RGP.US,D,20061016,000000,19.8965,20.5546,19.8623,20.3581,653065.97046557,0
+RGP.US,D,20061017,000000,20.1586,20.5106,20.0481,20.4196,567564.84661224,0
+RGP.US,D,20061018,000000,20.5106,20.5262,19.9043,19.9572,619427.00557728,0
+RGP.US,D,20061019,000000,19.9317,20.0012,19.7097,19.7303,522832.21317807,0
+RGP.US,D,20061020,000000,19.8232,19.8232,19.4184,19.5807,599827.20249684,0
+RGP.US,D,20061023,000000,19.5083,20.0803,19.4184,19.9455,508336.90901092,0
+RGP.US,D,20061024,000000,19.8163,20.1859,19.701,20.1586,464797.81399226,0
+RGP.US,D,20061025,000000,19.9572,20.4949,19.9249,20.4196,586157.25008748,0
+RGP.US,D,20061026,000000,20.4471,20.5018,19.9875,20.5018,429116.43589424,0
+RGP.US,D,20061027,000000,20.3649,20.6318,20.2602,20.4588,634126.85788762,0
+RGP.US,D,20061030,000000,20.3581,20.404,19.8232,20.1938,616043.77928894,0
+RGP.US,D,20061031,000000,20.1586,20.1938,19.7167,19.917,633151.16324461,0
+RGP.US,D,20061101,000000,20.0159,20.0159,19.1378,19.2708,627029.03731894,0
+RGP.US,D,20061102,000000,19.1456,19.5807,19.1378,19.1994,624636.84678432,0
+RGP.US,D,20061103,000000,19.215,19.5807,19.175,19.2756,401217.09190388,0
+RGP.US,D,20061106,000000,19.3265,19.8546,19.1827,19.7714,463612.45750248,0
+RGP.US,D,20061107,000000,19.8086,20.1586,19.6883,20.0588,509202.14765662,0
+RGP.US,D,20061108,000000,20.0159,20.3316,19.9043,20.1097,534723.61948241,0
+RGP.US,D,20061109,000000,20.1859,20.1938,19.6228,19.7812,238859.04872842,0
+RGP.US,D,20061110,000000,19.7352,19.9796,19.6649,19.879,259335.34060243,0
+RGP.US,D,20061113,000000,19.9455,20.2701,19.8163,20.0305,382399.68547113,0
+RGP.US,D,20061114,000000,20.0012,20.5888,19.7812,20.5888,242155.34205592,0
+RGP.US,D,20061115,000000,20.5262,20.8518,20.4949,20.7678,236071.05753674,0
+RGP.US,D,20061116,000000,20.7814,20.845,20.3405,20.4118,290409.27177511,0
+RGP.US,D,20061117,000000,20.4118,20.5399,20.2602,20.4725,123976.62958732,0
+RGP.US,D,20061120,000000,20.404,20.5399,20.0931,20.2348,200639.22817341,0
+RGP.US,D,20061121,000000,20.2006,20.4324,20.0931,20.4196,187131.89153788,0
+RGP.US,D,20061122,000000,20.4655,20.5262,20.2779,20.5018,148698.31817323,0
+RGP.US,D,20061124,000000,20.3893,20.4118,20.3013,20.3649,108680.51943959,0
+RGP.US,D,20061127,000000,20.3013,20.3961,19.7489,19.8163,389390.11826465,0
+RGP.US,D,20061128,000000,19.7979,20.0305,19.5739,19.9317,260944.11174862,0
+RGP.US,D,20061129,000000,20.0012,20.3316,20.0012,20.2173,214253.95258412,0
+RGP.US,D,20061130,000000,20.2348,20.2701,19.832,19.9796,478002.41937589,0
+RGP.US,D,20061201,000000,19.9572,20.2602,19.086,19.4576,680185.98603037,0
+RGP.US,D,20061204,000000,19.4741,19.7489,19.3861,19.5504,564592.7620917,0
+RGP.US,D,20061205,000000,19.6502,19.6502,19.1456,19.3343,614672.28398884,0
+RGP.US,D,20061206,000000,19.2591,19.307,19.0351,19.1006,413604.52745544,0
+RGP.US,D,20061207,000000,19.0634,19.2394,18.8621,18.9902,567086.20395717,0
+RGP.US,D,20061208,000000,18.9198,19.2756,18.8708,19.0214,334452.57796674,0
+RGP.US,D,20061211,000000,18.9569,19.2228,18.9569,19.1006,257141.56176673,0
+RGP.US,D,20061212,000000,19.1075,19.215,18.8415,18.8708,192796.85236353,0
+RGP.US,D,20061213,000000,18.9266,19.1378,18.8787,18.9853,300324.74301622,0
+RGP.US,D,20061214,000000,19.086,19.4331,18.9902,19.2756,418672.20770296,0
+RGP.US,D,20061215,000000,19.2307,19.4087,18.9902,19.2053,537231.37971792,0
+RGP.US,D,20061218,000000,19.215,19.3667,18.8621,19.0478,385877.00390535,0
+RGP.US,D,20061219,000000,19.041,19.169,18.8415,19.0351,604420.33105217,0
+RGP.US,D,20061220,000000,18.9804,19.5504,18.9804,19.481,727473.42577299,0
+RGP.US,D,20061221,000000,19.5641,19.9572,19.4419,19.6883,1126644.0135042,0
+RGP.US,D,20061222,000000,21.5049,22.0075,21.3837,21.7855,2235717.3415085,0
+RGP.US,D,20061226,000000,21.6487,21.9869,21.549,21.9772,876512.31660464,0
+RGP.US,D,20061227,000000,21.9772,22.2969,21.9215,22.2314,599170.60295721,0
+RGP.US,D,20061228,000000,22.117,22.4299,22.0701,22.2383,620498.83784761,0
+RGP.US,D,20061229,000000,22.2735,22.4074,21.9078,21.9146,401314.25227188,0
+RGP.US,D,20070103,000000,21.6926,22.4788,21.68,22.2646,705611.32022887,0
+RGP.US,D,20070104,000000,22.1239,22.3801,21.9352,22.2793,469071.84744421,0
+RGP.US,D,20070105,000000,22.1375,22.2314,21.9215,22.0006,573267.64884437,0
+RGP.US,D,20070108,000000,22.0496,22.2735,21.8863,22.0848,737601.62708304,0
+RGP.US,D,20070109,000000,22.0554,22.1455,21.6057,21.8863,764978.35056755,0
+RGP.US,D,20070110,000000,21.6057,21.899,21.2263,21.8569,489394.72821084,0
+RGP.US,D,20070111,000000,21.8502,22.1572,21.7426,21.9489,376552.67679805,0
+RGP.US,D,20070112,000000,21.899,22.2383,21.7006,22.0143,363213.06963993,0
+RGP.US,D,20070116,000000,22.1239,22.2149,21.7426,21.8149,465920.78329838,0
+RGP.US,D,20070117,000000,21.7063,21.8716,21.549,21.6252,427830.85081429,0
+RGP.US,D,20070118,000000,21.5636,21.7006,21.0972,21.1413,353696.46727803,0
+RGP.US,D,20070119,000000,21.0767,21.376,21.0767,21.2821,189109.87208252,0
+RGP.US,D,20070122,000000,21.2331,21.2694,20.8332,20.934,321103.76614216,0
+RGP.US,D,20070123,000000,20.9114,21.5265,20.8137,21.3984,346274.43790239,0
+RGP.US,D,20070124,000000,21.3329,21.6712,21.2478,21.5128,507263.03125917,0
+RGP.US,D,20070125,000000,21.5557,21.5557,21.018,21.1021,424496.7160803,0
+RGP.US,D,20070126,000000,21.1021,21.6184,21.1021,21.5783,518307.60825071,0
+RGP.US,D,20070129,000000,21.5636,21.7787,21.3916,21.6057,447482.81367124,0
+RGP.US,D,20070130,000000,21.6115,21.68,21.2918,21.4551,222817.36059876,0
+RGP.US,D,20070131,000000,21.3837,21.7063,21.2263,21.6057,253946.5197701,0
+RGP.US,D,20070201,000000,21.6252,21.9146,21.5636,21.8863,451858.09845407,0
+RGP.US,D,20070202,000000,22.0222,22.0222,21.7719,21.9078,150397.09050243,0
+RGP.US,D,20070205,000000,21.8345,21.8345,21.5128,21.7426,371977.95757561,0
+RGP.US,D,20070206,000000,21.8502,21.9772,21.6252,21.8062,134713.36162334,0
+RGP.US,D,20070207,000000,21.8062,21.8639,21.6712,21.8502,139897.63431249,0
+RGP.US,D,20070208,000000,21.7426,22.0554,21.68,22.0222,223339.98110462,0
+RGP.US,D,20070209,000000,21.9146,21.9772,21.3074,21.4913,280348.57135232,0
+RGP.US,D,20070212,000000,21.3984,21.6926,21.2918,21.6643,255495.97195477,0
+RGP.US,D,20070213,000000,21.7982,22.1776,21.7347,22.0701,408656.50787168,0
+RGP.US,D,20070214,000000,22.077,22.7017,22.0554,22.5072,372781.83177834,0
+RGP.US,D,20070215,000000,22.5209,22.6773,22.2236,22.5365,210837.99859286,0
+RGP.US,D,20070216,000000,22.5365,22.7095,22.2735,22.6715,226235.36007146,0
+RGP.US,D,20070220,000000,22.5864,23.2894,22.3585,23.2327,339194.00392587,0
+RGP.US,D,20070221,000000,23.2013,23.2013,22.9149,23.0391,162087.01688571,0
+RGP.US,D,20070222,000000,23.0185,23.2268,22.9149,23.2013,510046.93148799,0
+RGP.US,D,20070223,000000,23.1271,23.6335,22.9951,23.5006,478954.59098242,0
+RGP.US,D,20070226,000000,23.6414,24.0042,23.567,23.6482,663494.8575461,0
+RGP.US,D,20070227,000000,23.5006,23.5006,22.4544,22.781,580466.72074394,0
+RGP.US,D,20070228,000000,22.7604,22.9344,22.0427,22.2735,361159.4062823,0
+RGP.US,D,20070301,000000,21.9146,22.7095,21.72,22.4123,427530.16504381,0
+RGP.US,D,20070302,000000,22.251,22.3859,21.8286,22.0427,305225.71652706,0
+RGP.US,D,20070305,000000,21.8766,22.1699,21.5851,21.6487,549789.61296905,0
+RGP.US,D,20070306,000000,21.7855,22.3234,21.7533,22.117,266529.29879843,0
+RGP.US,D,20070307,000000,22.0554,22.4074,21.8863,22.0926,313037.41011547,0
+RGP.US,D,20070308,000000,22.3135,22.5277,22.1992,22.4788,306049.0228034,0
+RGP.US,D,20070309,000000,22.7017,22.8425,22.5365,22.7868,259096.0192749,0
+RGP.US,D,20070312,000000,22.6508,22.8905,22.6098,22.8425,140791.50969823,0
+RGP.US,D,20070313,000000,22.6382,22.7731,22.3585,22.3928,696776.8859245,0
+RGP.US,D,20070314,000000,22.3449,22.7154,22.1699,22.7017,263325.05213536,0
+RGP.US,D,20070315,000000,22.7095,22.9032,22.4875,22.6098,357037.76119703,0
+RGP.US,D,20070316,000000,22.6031,22.7301,22.4211,22.5659,534958.84984707,0
+RGP.US,D,20070319,000000,22.6959,22.7301,22.5864,22.7095,263491.75887205,0
+RGP.US,D,20070320,000000,22.6508,22.7937,22.5864,22.7095,306985.85329921,0
+RGP.US,D,20070321,000000,22.7731,23.1104,22.4788,23.0098,693965.37169636,0
+RGP.US,D,20070322,000000,23.1104,23.3324,22.7604,23.2268,617080.83837491,0
+RGP.US,D,20070323,000000,23.2454,23.396,23.0577,23.3129,207726.82133494,0
+RGP.US,D,20070326,000000,23.268,23.4683,23.0713,23.4624,542620.20055024,0
+RGP.US,D,20070327,000000,23.4184,23.746,23.1868,23.5642,838150.33509011,0
+RGP.US,D,20070328,000000,23.3813,23.6599,23.1104,23.5807,1760835.304057,0
+RGP.US,D,20070329,000000,22.1522,22.4592,21.2751,22.2314,5537928.2467942,0
+RGP.US,D,20070330,000000,22.2236,22.2236,21.7475,22.0143,1637140.9509072,0
+RGP.US,D,20070402,000000,22.0369,22.0369,21.7006,21.9215,706025.53021883,0
+RGP.US,D,20070403,000000,21.9625,22.6715,21.8716,22.5522,1099329.6772035,0
+RGP.US,D,20070404,000000,22.5864,22.6314,21.6252,21.8286,1201491.2473195,0
+RGP.US,D,20070405,000000,21.8716,22.1082,21.8286,22.0926,432258.29537363,0
+RGP.US,D,20070409,000000,22.03,22.1239,21.3553,21.5049,646857.93431975,0
+RGP.US,D,20070410,000000,21.3553,21.6399,21.3553,21.5636,435066.74137963,0
+RGP.US,D,20070411,000000,21.6057,21.6057,20.9916,21.3074,944485.71006803,0
+RGP.US,D,20070412,000000,21.2634,21.6399,21.1833,21.5636,591590.04877059,0
+RGP.US,D,20070413,000000,21.5265,21.592,21.2634,21.4472,828437.36651075,0
+RGP.US,D,20070416,000000,21.4609,22.0701,21.4609,22.0554,533045.30196753,0
+RGP.US,D,20070417,000000,21.9557,22.1572,21.7924,22.03,867192.0804602,0
+RGP.US,D,20070418,000000,21.8922,21.9146,21.7133,21.8569,371912.50216979,0
+RGP.US,D,20070419,000000,21.6556,21.9215,21.3984,21.8569,881732.38521884,0
+RGP.US,D,20070420,000000,21.9215,21.9215,20.7521,21.0718,2275860.9373502,0
+RGP.US,D,20070423,000000,20.9975,21.1099,20.8762,21.0405,807533.56901747,0
+RGP.US,D,20070424,000000,21.1099,21.1099,20.5106,20.8137,853746.10826761,0
+RGP.US,D,20070425,000000,20.9057,21.0718,20.6387,20.8762,511187.28738627,0
+RGP.US,D,20070426,000000,20.9194,21.0053,20.7461,20.9975,604206.57824254,0
+RGP.US,D,20070427,000000,20.8597,21.0718,20.7461,20.845,438138.03174963,0
+RGP.US,D,20070430,000000,20.8332,21.0924,20.712,20.7598,955580.40135464,0
+RGP.US,D,20070501,000000,20.7814,21.1608,20.7257,21.1099,972170.27850804,0
+RGP.US,D,20070502,000000,21.2107,21.5557,21.0924,21.4209,890164.88242184,0
+RGP.US,D,20070503,000000,21.4609,21.6399,21.2751,21.5206,1094867.4594597,0
+RGP.US,D,20070504,000000,21.6487,21.7719,21.4609,21.7426,695749.03150498,0
+RGP.US,D,20070507,000000,21.6849,21.7426,21.6184,21.6556,641492.63652389,0
+RGP.US,D,20070508,000000,21.5128,21.5851,21.376,21.4707,502955.2473636,0
+RGP.US,D,20070509,000000,21.3123,21.8502,21.3074,21.7982,412229.96393321,0
+RGP.US,D,20070510,000000,21.68,21.7787,21.2107,21.2634,451622.86808942,0
+RGP.US,D,20070511,000000,21.2821,21.7063,21.1168,21.2107,356840.37223885,0
+RGP.US,D,20070514,000000,21.1559,21.1833,20.5701,20.7461,958310.09632551,0
+RGP.US,D,20070515,000000,20.6974,20.8684,20.4392,20.5399,829010.10131167,0
+RGP.US,D,20070516,000000,20.6465,20.7169,20.404,20.6974,488692.10533897,0
+RGP.US,D,20070517,000000,20.6005,20.6817,20.4275,20.5614,443091.16503697,0
+RGP.US,D,20070518,000000,20.6152,21.1833,20.4655,21.0924,784119.96580725,0
+RGP.US,D,20070521,000000,21.023,21.7787,21.0102,21.6487,537834.79674031,0
+RGP.US,D,20070522,000000,21.7533,21.9489,21.5557,21.7426,534486.34363631,0
+RGP.US,D,20070523,000000,21.8345,22.2149,21.7133,21.7719,487015.83330554,0
+RGP.US,D,20070524,000000,21.7133,21.9489,21.2694,21.4609,555628.43971641,0
+RGP.US,D,20070525,000000,21.5557,21.9869,21.4355,21.9146,323329.24994006,0
+RGP.US,D,20070529,000000,21.943,22.0006,21.3916,21.7289,403442.57570178,0
+RGP.US,D,20070530,000000,21.5343,22.0554,21.5343,21.943,226081.94896407,0
+RGP.US,D,20070531,000000,22.0427,22.2646,21.9215,22.1992,414737.72416872,0
+RGP.US,D,20070601,000000,22.2862,22.3801,22.0701,22.1699,769509.09193921,0
+RGP.US,D,20070604,000000,22.1375,22.2236,21.9078,22.1699,208785.35797595,0
+RGP.US,D,20070605,000000,22.0554,22.3068,21.8766,22.03,259152.27001427,0
+RGP.US,D,20070606,000000,21.8569,21.9489,21.6849,21.7787,149610.60289186,0
+RGP.US,D,20070607,000000,21.68,21.8863,21.2751,21.3329,320413.4161589,0
+RGP.US,D,20070608,000000,21.2694,21.5783,21.0972,21.5206,219746.07022877,0
+RGP.US,D,20070611,000000,21.4081,21.6399,21.3074,21.368,229493.81199248,0
+RGP.US,D,20070612,000000,21.2821,21.7289,21.1491,21.4355,421697.47474074,0
+RGP.US,D,20070613,000000,21.5265,22.1082,21.2263,22.0623,540779.26726154,0
+RGP.US,D,20070614,000000,22.0926,22.1913,21.8217,22.0075,366631.06911263,0
+RGP.US,D,20070615,000000,22.3292,22.4123,22.0926,22.2646,639500.33760922,0
+RGP.US,D,20070618,000000,22.2383,22.251,21.8639,22.03,326859.75089153,0
+RGP.US,D,20070619,000000,21.9215,22.2969,21.9078,22.2314,286297.854097,0
+RGP.US,D,20070620,000000,22.2911,22.9149,22.2646,22.4211,830122.84321063,0
+RGP.US,D,20070621,000000,22.338,22.5737,22.1375,22.5452,469627.19565298,0
+RGP.US,D,20070622,000000,22.5452,22.5452,22.0427,22.3449,791448.92577774,0
+RGP.US,D,20070625,000000,22.1992,22.9149,22.077,22.5209,623056.71237819,0
+RGP.US,D,20070626,000000,22.5522,22.7017,22.0623,22.3517,805067.74115132,0
+RGP.US,D,20070627,000000,22.2314,22.3449,21.899,22.3068,493813.99084445,0
+RGP.US,D,20070628,000000,22.3585,22.8231,22.3068,22.6098,359240.74469918,0
+RGP.US,D,20070629,000000,22.6225,23.1652,22.5522,22.8288,784923.84000999,0
+RGP.US,D,20070702,000000,22.7937,23.268,22.6715,23.1174,645784.05656801,0
+RGP.US,D,20070703,000000,23.0635,23.1271,22.8231,22.8513,177679.72184108,0
+RGP.US,D,20070705,000000,22.8231,23.5416,22.8084,23.443,555331.84490877,0
+RGP.US,D,20070706,000000,23.3735,23.3735,22.9755,23.1524,421491.90385684,0
+RGP.US,D,20070709,000000,23.1524,23.4253,22.9677,23.2405,429697.3526209,0
+RGP.US,D,20070710,000000,23.1731,23.3256,22.5365,22.7868,742888.17384377,0
+RGP.US,D,20070711,000000,22.8084,22.8768,22.2793,22.5659,1138504.7375871,0
+RGP.US,D,20070712,000000,24.3776,24.9164,23.9122,24.3776,3453993.8094582,0
+RGP.US,D,20070713,000000,24.2262,24.3004,23.6668,23.8535,1035162.9246848,0
+RGP.US,D,20070716,000000,23.6893,23.8535,23.4575,23.7606,1110491.8693773,0
+RGP.US,D,20070717,000000,23.7206,24.0129,23.6043,23.791,1163276.5404681,0
+RGP.US,D,20070718,000000,23.7029,23.7293,23.2268,23.443,1058145.9540536,0
+RGP.US,D,20070719,000000,23.5084,23.619,23.1476,23.3383,893000.94242717,0
+RGP.US,D,20070720,000000,23.2962,23.443,22.8141,22.8348,505847.5581083,0
+RGP.US,D,20070723,000000,22.8768,23.1524,22.868,23.0967,835885.987145,0
+RGP.US,D,20070724,000000,23.0391,23.0508,22.0995,22.2451,662965.07785524,0
+RGP.US,D,20070725,000000,22.251,22.3801,21.8502,22.1082,660616.86517141,0
+RGP.US,D,20070726,000000,21.8502,22.0369,21.1755,21.4776,1407175.6554447,0
+RGP.US,D,20070727,000000,21.5265,21.5265,20.7892,20.8137,1015604.031233,0
+RGP.US,D,20070730,000000,20.8137,22.1082,20.6465,22.0701,1927664.7696426,0
+RGP.US,D,20070731,000000,22.1455,22.6508,21.8716,22.3449,904091.54275091,0
+RGP.US,D,20070801,000000,22.2236,22.8141,22.0995,22.6508,896452.69234349,0
+RGP.US,D,20070802,000000,22.781,23.1524,22.6225,23.1174,664443.96093049,0
+RGP.US,D,20070803,000000,23.0577,23.3383,21.943,22.0075,819538.49954128,0
+RGP.US,D,20070806,000000,22.0075,23.2405,21.9694,23.1808,1167780.6905812,0
+RGP.US,D,20070807,000000,23.0019,23.7763,22.4544,23.443,770072.62207369,0
+RGP.US,D,20070808,000000,23.6335,24.8773,23.1955,23.6335,933093.40123308,0
+RGP.US,D,20070809,000000,23.0391,23.9122,22.3859,22.6225,957384.51597757,0
+RGP.US,D,20070810,000000,22.3732,23.8702,21.9694,23.1398,1225769.0664347,0
+RGP.US,D,20070813,000000,23.4859,24.3385,22.5209,22.6773,424418.98778589,0
+RGP.US,D,20070814,000000,22.7095,22.9277,21.7855,21.9146,422609.75945937,0
+RGP.US,D,20070815,000000,21.9694,22.7017,21.5636,21.592,579558.52698817,0
+RGP.US,D,20070816,000000,21.6115,22.3135,21.1256,22.2646,606980.25106419,0
+RGP.US,D,20070817,000000,22.9677,23.3256,22.0554,23.0967,688093.8172461,0
+RGP.US,D,20070820,000000,23.2454,23.3324,22.781,22.8963,594340.19855577,0
+RGP.US,D,20070821,000000,22.9207,22.9207,20.934,21.6643,2377487.6140719,0
+RGP.US,D,20070822,000000,21.9215,22.2578,21.4472,21.4776,1025080.746707,0
+RGP.US,D,20070823,000000,21.6331,21.6331,21.1256,21.4707,447538.04166991,0
+RGP.US,D,20070824,000000,21.4776,22.0848,21.4472,21.9557,649948.65676335,0
+RGP.US,D,20070827,000000,21.9283,22.1239,21.6399,21.7855,307865.41031492,0
+RGP.US,D,20070828,000000,21.5998,21.7855,21.3916,21.4081,427957.67066307,0
+RGP.US,D,20070829,000000,21.4844,21.72,21.2478,21.4551,453265.38967923,0
+RGP.US,D,20070830,000000,21.2263,21.4971,21.0317,21.199,348016.16534164,0
+RGP.US,D,20070831,000000,21.4609,21.6643,21.0924,21.4844,395748.49729569,0
+RGP.US,D,20070904,000000,21.3329,21.3329,20.8137,21.018,544595.11287275,0
+RGP.US,D,20070905,000000,20.8518,21.2634,20.8518,21.2184,670738.93003716,0
+RGP.US,D,20070906,000000,21.2478,21.4844,20.9261,21.0405,465752.03108025,0
+RGP.US,D,20070907,000000,20.7678,21.0924,20.1244,20.3112,1118645.1583648,0
+RGP.US,D,20070910,000000,20.4588,20.7169,19.7889,20.3512,677430.7225416,0
+RGP.US,D,20070911,000000,20.4275,20.976,20.3512,20.9467,565933.5751703,0
+RGP.US,D,20070912,000000,20.8264,20.9858,20.6817,20.8518,351239.84407832,0
+RGP.US,D,20070913,000000,20.9975,21.3123,20.5771,21.1168,392239.47389927,0
+RGP.US,D,20070914,000000,20.8684,21.68,20.7061,21.6115,701020.23715497,0
+RGP.US,D,20070917,000000,21.5265,21.5998,21.2478,21.4913,750270.31633149,0
+RGP.US,D,20070918,000000,21.6252,22.4592,21.3984,22.4544,543884.30807516,0
+RGP.US,D,20070919,000000,22.6167,22.9824,22.5452,22.6773,539937.55165231,0
+RGP.US,D,20070920,000000,22.557,22.6314,21.5851,21.7475,673776.46996353,0
+RGP.US,D,20070921,000000,21.9557,22.0006,21.3416,21.368,1536213.8288352,0
+RGP.US,D,20070924,000000,21.4081,21.413,20.7814,20.934,897309.74906346,0
+RGP.US,D,20070925,000000,20.8977,21.3074,20.2779,21.0053,1607629.7675485,0
+RGP.US,D,20070926,000000,17.0668,17.0668,15.5553,16.2142,13340903.993349,0
+RGP.US,D,20070927,000000,16.2926,17.0718,16.2749,17.0004,4635973.2093989,0
+RGP.US,D,20070928,000000,16.9495,16.9495,16.4352,16.5789,1572214.3020367,0
+RGP.US,D,20071001,000000,16.5849,17.2507,16.5448,17.1804,2074210.2186087,0
+RGP.US,D,20071002,000000,17.1891,17.2301,16.932,17.1294,1016627.7946896,0
+RGP.US,D,20071003,000000,17.0004,17.1969,16.6865,17.1157,1179943.1231752,0
+RGP.US,D,20071004,000000,17.151,17.151,16.7002,16.8058,701726.9509897,0
+RGP.US,D,20071005,000000,16.9789,17.0601,16.6514,16.973,1224973.3741577,0
+RGP.US,D,20071008,000000,16.932,16.932,16.6934,16.7931,677049.24025457,0
+RGP.US,D,20071009,000000,16.8224,16.973,16.5515,16.8801,897846.68793932,0
+RGP.US,D,20071010,000000,16.8801,17.0776,16.8801,17.0317,945777.43159227,0
+RGP.US,D,20071011,000000,17.0776,17.0776,16.6367,16.7218,715187.24155229,0
+RGP.US,D,20071012,000000,16.7804,17.0248,16.6581,16.7882,627958.70862974,0
+RGP.US,D,20071015,000000,16.7882,16.8058,15.791,16.1683,1985339.1640963,0
+RGP.US,D,20071016,000000,16.0295,16.1546,15.6609,15.8056,1318479.4895947,0
+RGP.US,D,20071017,000000,16.0227,16.7365,15.7636,16.4988,1309512.0989973,0
+RGP.US,D,20071018,000000,16.4216,16.5222,16.1223,16.3512,719097.17930937,0
+RGP.US,D,20071019,000000,16.3433,16.3619,15.6824,15.7215,606452.51685476,0
+RGP.US,D,20071022,000000,15.6042,16.1293,15.4037,15.9132,544009.0824425,0
+RGP.US,D,20071023,000000,16.0227,16.0735,15.6765,15.9463,565700.39028707,0
+RGP.US,D,20071024,000000,15.7977,15.8926,15.2668,15.6334,775484.96594249,0
+RGP.US,D,20071025,000000,15.6267,15.7049,15.3471,15.4634,528195.4654925,0
+RGP.US,D,20071026,000000,15.6197,15.6912,15.3548,15.44,1093864.1508174,0
+RGP.US,D,20071029,000000,15.4877,15.5826,15.3381,15.5249,700824.89367822,0
+RGP.US,D,20071030,000000,15.4243,15.6334,15.305,15.5768,570175.90366005,0
+RGP.US,D,20071031,000000,15.6267,16.3512,15.4711,16.3071,1240059.8224587,0
+RGP.US,D,20071101,000000,16.0363,16.0363,15.3244,15.3714,880195.20592278,0
+RGP.US,D,20071102,000000,15.5876,15.7215,15.0605,15.254,1781759.5563645,0
+RGP.US,D,20071105,000000,15.0732,15.2395,14.731,15.0478,632942.52413855,0
+RGP.US,D,20071106,000000,15.0732,15.3471,14.7437,14.9237,669367.43473707,0
+RGP.US,D,20071107,000000,14.6812,14.8111,14.2715,14.468,809454.27608201,0
+RGP.US,D,20071108,000000,14.6039,15.0478,14.4299,14.7515,1319680.1871953,0
+RGP.US,D,20071109,000000,14.5726,15.305,14.4817,15.0605,1171931.9951472,0
+RGP.US,D,20071112,000000,15.0664,15.4546,14.8748,15.0732,841435.37826973,0
+RGP.US,D,20071113,000000,15.2463,15.5553,15.0664,15.5112,837535.66791982,0
+RGP.US,D,20071114,000000,15.5494,15.9835,15.3314,15.6423,632502.7456307,0
+RGP.US,D,20071115,000000,15.5328,15.5621,15.0263,15.261,798105.94509786,0
+RGP.US,D,20071116,000000,15.3098,15.4477,14.8688,15.126,911762.09812053,0
+RGP.US,D,20071119,000000,15.0732,15.1007,14.5667,14.731,850811.86515356,0
+RGP.US,D,20071120,000000,14.6293,14.9481,14.2402,14.6645,1349268.0761077,0
+RGP.US,D,20071121,000000,14.5521,14.7026,14.3399,14.4073,692729.90091149,0
+RGP.US,D,20071123,000000,14.5521,14.8111,14.5022,14.646,176084.24632419,0
+RGP.US,D,20071126,000000,14.6381,14.6381,14.3859,14.4376,626194.48089473,0
+RGP.US,D,20071127,000000,14.4611,14.4817,13.7865,14.0359,1195212.6420643,0
+RGP.US,D,20071128,000000,14.2256,15.0185,13.9722,14.5305,1239705.9541709,0
+RGP.US,D,20071129,000000,14.4935,14.6578,14.2402,14.6108,978991.95908343,0
+RGP.US,D,20071130,000000,14.8748,15.1896,14.731,14.7662,588048.29767127,0
+RGP.US,D,20071203,000000,14.7369,14.8972,14.1795,14.1874,793474.97513604,0
+RGP.US,D,20071204,000000,14.0573,14.3458,13.9722,13.9801,761768.99020091,0
+RGP.US,D,20071205,000000,14.1717,14.3242,13.893,14.0289,623280.69259498,0
+RGP.US,D,20071206,000000,13.9928,14.4935,13.9928,14.4611,728319.23234508,0
+RGP.US,D,20071207,000000,14.5305,14.6578,14.422,14.5726,587157.49050767,0
+RGP.US,D,20071210,000000,14.5521,14.9824,14.5081,14.5961,601159.83364972,0
+RGP.US,D,20071211,000000,14.6244,14.8512,14.2568,14.3185,515012.33766392,0
+RGP.US,D,20071212,000000,14.7369,14.7515,14.1287,14.3115,1404599.3715812,0
+RGP.US,D,20071213,000000,14.1287,14.2616,13.9449,14.117,889166.68748308,0
+RGP.US,D,20071214,000000,13.8999,14.1552,13.806,13.8999,813741.60516327,0
+RGP.US,D,20071217,000000,13.7865,14.0436,13.7483,13.7718,550624.16939326,0
+RGP.US,D,20071218,000000,13.9722,14.0289,13.6291,13.8373,836775.77156787,0
+RGP.US,D,20071219,000000,13.8373,14.1443,13.542,14.0505,765717.79210518,0
+RGP.US,D,20071220,000000,14.1795,14.249,13.6437,13.8783,873490.117789,0
+RGP.US,D,20071221,000000,13.9557,13.9644,12.3619,13.0914,5987628.3623376,0
+RGP.US,D,20071224,000000,13.105,13.4638,13.105,13.4491,1338308.3865955,0
+RGP.US,D,20071226,000000,13.3504,13.5371,13.2145,13.4854,792194.50375966,0
+RGP.US,D,20071227,000000,13.062,13.3504,12.841,13.0551,1619709.3581446,0
+RGP.US,D,20071228,000000,13.0981,13.2477,12.8919,12.9838,714749.50852587,0
+RGP.US,D,20071231,000000,12.8967,13.0914,12.7618,13.0052,763472.87623367,0
+RGP.US,D,20080102,000000,12.9124,13.1207,12.5242,12.5701,780899.35529273,0
+RGP.US,D,20080103,000000,12.4607,12.5751,12.0393,12.0656,968504.77578208,0
+RGP.US,D,20080104,000000,11.8896,12.0393,11.7087,11.8799,1165648.2761885,0
+RGP.US,D,20080107,000000,11.7791,12.2612,11.7791,11.9512,1067407.8939772,0
+RGP.US,D,20080108,000000,11.9874,12.2807,11.8173,11.8398,768203.05204494,0
+RGP.US,D,20080109,000000,11.7869,12.1018,11.6883,12.0393,980491.296973,0
+RGP.US,D,20080110,000000,11.872,12.3092,11.7469,12.0725,718784.22065029,0
+RGP.US,D,20080111,000000,11.959,12.5554,11.9512,11.9669,603409.86322481,0
+RGP.US,D,20080114,000000,12.0656,12.4899,11.8496,12.4166,963327.66227796,0
+RGP.US,D,20080115,000000,12.2073,12.3472,11.9317,12.0617,662496.66260733,0
+RGP.US,D,20080116,000000,12.003,12.4899,11.8104,12.2612,1289086.9441592,0
+RGP.US,D,20080117,000000,12.3678,12.5115,11.959,12.1536,1047031.8306934,0
+RGP.US,D,20080118,000000,12.0793,12.2807,11.6374,11.8398,1018963.7344848,0
+RGP.US,D,20080122,000000,11.5494,12.6102,11.4731,12.5242,1320727.4736884,0
+RGP.US,D,20080123,000000,12.0725,13.7865,11.7087,13.764,1171971.8820351,0
+RGP.US,D,20080124,000000,13.8716,14.2568,13.5773,13.8716,1151385.1341638,0
+RGP.US,D,20080125,000000,14.0505,14.2783,13.4491,13.5489,859036.74599122,0
+RGP.US,D,20080128,000000,13.4931,14.072,13.4638,13.7317,619858.60215942,0
+RGP.US,D,20080129,000000,13.8442,14.1629,13.722,14.1365,677955.3885289,0
+RGP.US,D,20080130,000000,14.0642,14.6645,13.9497,14.4935,939938.60484492,0
+RGP.US,D,20080131,000000,14.2402,15.1739,14.2402,14.9324,1517705.2900987,0
+RGP.US,D,20080201,000000,14.7662,15.261,14.6879,14.8825,1005696.7419176,0
+RGP.US,D,20080204,000000,14.8825,15.0957,14.5882,14.9022,719253.65863891,0
+RGP.US,D,20080205,000000,14.5794,14.8601,14.3506,14.422,459070.46598295,0
+RGP.US,D,20080206,000000,14.5667,14.5667,13.9057,13.9214,416346.49531491,0
+RGP.US,D,20080207,000000,13.8716,14.422,13.8716,14.0642,832340.14508281,0
+RGP.US,D,20080208,000000,14.0016,14.1502,13.6437,13.7992,462375.9639769,0
+RGP.US,D,20080211,000000,13.8373,13.8999,13.3504,13.5773,749839.74249008,0
+RGP.US,D,20080212,000000,13.6789,13.8656,13.5773,13.722,503615.93786609,0
+RGP.US,D,20080213,000000,13.893,14.0359,11.6726,12.093,2523366.2360912,0
+RGP.US,D,20080214,000000,11.9444,12.2162,11.6374,12.0529,1106344.6557742,0
+RGP.US,D,20080215,000000,11.9385,11.9385,11.5797,11.6569,654931.44953145,0
+RGP.US,D,20080219,000000,11.7869,11.7869,11.35,11.4222,545928.76676634,0
+RGP.US,D,20080220,000000,11.3636,11.6657,11.2227,11.6315,530967.09283272,0
+RGP.US,D,20080221,000000,11.6726,11.7869,11.5093,11.5434,900673.5432782,0
+RGP.US,D,20080222,000000,11.5386,11.563,11.2571,11.5386,394379.04747704,0
+RGP.US,D,20080225,000000,11.5151,11.738,11.3793,11.6803,545731.37780816,0
+RGP.US,D,20080226,000000,11.5797,12.2807,11.394,12.269,860089.14618793,0
+RGP.US,D,20080227,000000,12.1242,12.3981,11.9317,12.2758,466226.58277245,0
+RGP.US,D,20080228,000000,12.1996,12.4479,11.6491,11.7723,535753.51938336,0
+RGP.US,D,20080229,000000,11.6168,11.7587,11.4653,11.5297,304136.49766458,0
+RGP.US,D,20080303,000000,11.5151,11.7791,11.3861,11.6374,528448.08244933,0
+RGP.US,D,20080304,000000,11.5571,11.7957,11.5093,11.5954,522355.61600443,0
+RGP.US,D,20080305,000000,11.6726,11.7723,11.563,11.7156,418450.27296761,0
+RGP.US,D,20080306,000000,11.6726,11.8799,11.3078,11.3215,460884.80801305,0
+RGP.US,D,20080307,000000,11.2091,11.6011,11.1563,11.4487,348251.39570632,0
+RGP.US,D,20080310,000000,11.5151,11.5571,11.0204,11.0341,405081.00632873,0
+RGP.US,D,20080311,000000,11.3362,11.8896,11.2227,11.8319,594258.3792985,0
+RGP.US,D,20080312,000000,11.8583,12.4235,11.7303,11.918,485098.19446313,0
+RGP.US,D,20080313,000000,11.7587,12.1409,11.5728,12.0176,688415.98057162,0
+RGP.US,D,20080314,000000,12.1341,12.1692,11.4487,11.6726,397633.40843519,0
+RGP.US,D,20080317,000000,11.35,11.7303,11.0811,11.1435,907306.01682115,0
+RGP.US,D,20080318,000000,11.3861,11.9786,11.2717,11.9023,1131582.8284215,0
+RGP.US,D,20080319,000000,12.0393,12.3834,11.7957,11.8104,387156.452541,0
+RGP.US,D,20080320,000000,11.9512,12.5202,11.7469,12.4752,1263620.700332,0
+RGP.US,D,20080324,000000,12.4968,12.8967,12.3619,12.6962,508748.05077874,0
+RGP.US,D,20080325,000000,12.6484,12.6484,12.2318,12.3316,533182.34922347,0
+RGP.US,D,20080326,000000,12.1762,12.2318,12.0343,12.0725,709740.12449915,0
+RGP.US,D,20080327,000000,12.4607,13.1207,12.047,12.8125,1338392.2513343,0
+RGP.US,D,20080328,000000,12.8919,12.9985,12.6348,12.7119,987731.27850121,0
+RGP.US,D,20080331,000000,12.6024,13.1528,12.3912,12.7961,650829.23651978,0
+RGP.US,D,20080401,000000,12.8125,13.3846,12.7618,13.2848,817633.13358746,0
+RGP.US,D,20080402,000000,13.3084,13.3143,12.9485,13.0914,408039.79521997,0
+RGP.US,D,20080403,000000,12.9485,13.1842,12.8664,13.0757,296991.63102296,0
+RGP.US,D,20080404,000000,13.1401,13.233,12.7041,13.0981,559053.59837412,0
+RGP.US,D,20080407,000000,13.1618,13.3289,12.9925,13.1783,404932.70892492,0
+RGP.US,D,20080408,000000,13.0473,13.3084,12.8195,13.1685,479850.5118496,0
+RGP.US,D,20080409,000000,13.2145,13.3631,13.0268,13.0844,626285.50481844,0
+RGP.US,D,20080410,000000,13.0697,13.2761,13.0395,13.1138,320690.57889293,0
+RGP.US,D,20080411,000000,13.0697,13.1618,12.9985,13.0473,557893.81040223,0
+RGP.US,D,20080414,000000,12.9925,13.2087,12.9046,13.0981,431937.15478882,0
+RGP.US,D,20080415,000000,13.2145,13.6066,12.9838,13.59,499124.06064165,0
+RGP.US,D,20080416,000000,13.6896,13.9557,13.5283,13.6896,485711.8388927,0
+RGP.US,D,20080417,000000,13.6291,13.6291,13.2018,13.2204,445241.9887626,0
+RGP.US,D,20080418,000000,13.4931,13.6516,13.1481,13.59,463939.73453158,0
+RGP.US,D,20080421,000000,13.3289,13.5977,13.105,13.456,323291.40853359,0
+RGP.US,D,20080422,000000,13.3631,13.3631,13.0914,13.1783,273496.20855546,0
+RGP.US,D,20080423,000000,12.9691,13.2262,12.6348,13.1618,388017.60022383,0
+RGP.US,D,20080424,000000,13.1528,13.8442,12.7891,13.6662,460493.09831883,0
+RGP.US,D,20080425,000000,13.7483,13.9557,13.2477,13.8999,406274.54474423,0
+RGP.US,D,20080428,000000,13.7562,14.3311,13.7562,14.295,512942.31045485,0
+RGP.US,D,20080429,000000,14.3028,14.6039,14.2129,14.4455,298007.2125539,0
+RGP.US,D,20080430,000000,14.4611,14.8445,14.3115,14.4738,454291.19861732,0
+RGP.US,D,20080501,000000,14.4376,14.9657,13.9557,14.907,354915.57421144,0
+RGP.US,D,20080502,000000,15.0263,15.0263,14.5589,14.8445,457813.51764305,0
+RGP.US,D,20080505,000000,14.7604,14.8914,14.3399,14.8238,293073.51134015,0
+RGP.US,D,20080506,000000,14.7026,15.1671,14.422,15.126,390351.49453763,0
+RGP.US,D,20080507,000000,15.126,15.1739,14.3185,14.422,252775.48165033,0
+RGP.US,D,20080508,000000,14.4935,14.9022,14.1795,14.4738,236978.22855179,0
+RGP.US,D,20080509,000000,14.2783,14.8044,14.1795,14.6879,150832.77804742,0
+RGP.US,D,20080512,000000,14.7437,15.3959,14.6176,15.3314,236902.54573882,0
+RGP.US,D,20080513,000000,15.3098,15.3841,14.9402,15.2463,260210.80665529,0
+RGP.US,D,20080514,000000,15.254,15.6334,15.2326,15.2913,158176.05638794,0
+RGP.US,D,20080515,000000,15.261,15.483,15.0341,15.3314,174871.27583508,0
+RGP.US,D,20080516,000000,15.3773,15.3773,14.5462,14.907,833180.83795131,0
+RGP.US,D,20080519,000000,14.8748,15.7126,14.7026,15.4546,912750.06565214,0
+RGP.US,D,20080520,000000,15.3626,15.5034,15.1671,15.4243,389499.55152126,0
+RGP.US,D,20080521,000000,15.432,15.655,15.0879,15.1828,315094.14169525,0
+RGP.US,D,20080522,000000,15.217,15.6042,14.8308,15.4037,256283.48230605,0
+RGP.US,D,20080523,000000,15.2834,15.2834,14.7955,14.9481,230642.34981649,0
+RGP.US,D,20080527,000000,14.9881,15.477,14.9237,15.1328,512981.17460204,0
+RGP.US,D,20080528,000000,15.2463,15.3098,14.8601,15.041,402316.53817351,0
+RGP.US,D,20080529,000000,15.0185,15.6697,14.9324,15.569,367253.91820864,0
+RGP.US,D,20080530,000000,15.5826,15.5826,14.9402,15.0478,551869.86758528,0
+RGP.US,D,20080602,000000,14.9657,15.0732,14.4073,14.6508,447776.34025673,0
+RGP.US,D,20080603,000000,14.4006,14.6508,13.1284,13.7317,1423483.2561606,0
+RGP.US,D,20080604,000000,13.6212,14.072,13.6212,13.9722,564637.76268319,0
+RGP.US,D,20080605,000000,14.0359,14.1795,13.8656,14.0505,674421.81935529,0
+RGP.US,D,20080606,000000,13.9214,13.9214,13.2527,13.3221,1072292.5036366,0
+RGP.US,D,20080609,000000,13.3993,13.8783,12.9985,13.1284,590182.75754545,0
+RGP.US,D,20080610,000000,13.0052,13.5489,13.0052,13.4277,544993.98175196,0
+RGP.US,D,20080611,000000,13.3631,13.4775,12.9485,12.9554,305032.41853175,0
+RGP.US,D,20080612,000000,13.0844,14.5794,13.0844,14.3859,1194430.2454166,0
+RGP.US,D,20080613,000000,14.5961,15.2033,14.295,15.1485,864944.09636654,0
+RGP.US,D,20080616,000000,15.0087,15.1954,14.6578,14.9324,420406.77595722,0
+RGP.US,D,20080617,000000,14.9481,14.9951,14.6108,14.9022,353829.42357109,0
+RGP.US,D,20080618,000000,14.8044,15.432,14.6879,15.2913,493062.27641823,0
+RGP.US,D,20080619,000000,15.2834,15.9004,14.9608,15.8613,658635.81640462,0
+RGP.US,D,20080620,000000,15.7323,15.8613,15.0664,15.5768,799775.05794628,0
+RGP.US,D,20080623,000000,15.7049,15.7557,15.305,15.5249,487546.63573712,0
+RGP.US,D,20080624,000000,15.3626,15.7977,15.0537,15.0732,597502.51284949,0
+RGP.US,D,20080625,000000,15.1739,15.9269,15.1739,15.3959,808698.47069294,0
+RGP.US,D,20080626,000000,15.1828,15.2248,14.5365,14.7026,879963.04378025,0
+RGP.US,D,20080627,000000,14.6948,15.3626,14.4455,14.7026,1098176.0256758,0
+RGP.US,D,20080630,000000,14.6812,15.081,14.3506,14.5726,482431.90941665,0
+RGP.US,D,20080701,000000,14.3936,14.9608,14.3936,14.8111,360114.1652706,0
+RGP.US,D,20080702,000000,14.6733,14.8044,14.0143,14.1552,851276.18943859,0
+RGP.US,D,20080703,000000,14.1629,14.4611,13.851,14.0573,196735.42686064,0
+RGP.US,D,20080707,000000,14.0856,14.3115,13.4277,14.0143,509860.79267769,0
+RGP.US,D,20080708,000000,14.0642,14.7955,14.0642,14.7867,401802.09959339,0
+RGP.US,D,20080709,000000,14.7604,14.8044,13.9722,13.9801,422070.77510207,0
+RGP.US,D,20080710,000000,13.8853,14.7369,13.4707,13.8373,681912.3723589,0
+RGP.US,D,20080711,000000,13.6829,14.117,13.3143,13.9722,754367.41563959,0
+RGP.US,D,20080714,000000,14.117,14.117,13.3778,13.7865,571561.71733017,0
+RGP.US,D,20080715,000000,13.6066,14.1795,13.412,13.6896,547296.17110357,0
+RGP.US,D,20080716,000000,13.6662,14.6879,13.5283,14.468,817154.49093239,0
+RGP.US,D,20080717,000000,17.5244,17.941,16.1146,16.6865,3509722.9510702,0
+RGP.US,D,20080718,000000,16.799,17.458,16.3071,16.3785,1935932.6055903,0
+RGP.US,D,20080721,000000,16.2926,16.7295,16.0442,16.2299,990848.59220343,0
+RGP.US,D,20080722,000000,16.1771,16.7071,15.9063,16.6367,859328.22709526,0
+RGP.US,D,20080723,000000,16.6444,17.151,16.5076,16.8595,638542.02955837,0
+RGP.US,D,20080724,000000,16.9359,16.9359,16.2232,16.4636,777587.72085448,0
+RGP.US,D,20080725,000000,16.6122,16.7931,16.2232,16.4636,770916.38316435,0
+RGP.US,D,20080728,000000,16.3864,16.5712,16.1067,16.3785,930131.54411968,0
+RGP.US,D,20080729,000000,16.4128,17.1441,16.3218,16.9574,781907.77763865,0
+RGP.US,D,20080730,000000,17.0081,17.1724,16.4275,16.9359,734259.3104233,0
+RGP.US,D,20080731,000000,17.151,17.151,16.4275,16.5712,948488.71723025,0
+RGP.US,D,20080801,000000,16.6367,16.9857,15.9982,16.5917,710609.45410771,0
+RGP.US,D,20080804,000000,16.5995,16.5995,15.6267,16.1223,704976.19824427,0
+RGP.US,D,20080805,000000,16.4216,17.108,15.9835,17.0601,608403.90614078,0
+RGP.US,D,20080806,000000,16.9495,16.973,16.3922,16.6651,486447.18946747,0
+RGP.US,D,20080807,000000,16.5789,16.8147,16.2495,16.3433,502851.95055129,0
+RGP.US,D,20080808,000000,16.3218,16.6367,16.2553,16.5076,733769.41762037,0
+RGP.US,D,20080811,000000,16.5369,16.973,16.4352,16.9359,658026.26293792,0
+RGP.US,D,20080812,000000,17.0081,17.0081,16.4128,16.5076,478720.38335848,0
+RGP.US,D,20080813,000000,16.5076,16.6728,16.2299,16.5369,477655.71027317,0
+RGP.US,D,20080814,000000,16.3277,16.973,16.3277,16.8724,405473.73876365,0
+RGP.US,D,20080815,000000,17.0512,17.3651,16.5995,16.9222,526691.01389934,0
+RGP.US,D,20080818,000000,16.9163,17.0317,16.4763,16.7139,438415.19448365,0
+RGP.US,D,20080819,000000,16.5652,16.8595,16.4519,16.5369,570770.11601603,0
+RGP.US,D,20080820,000000,16.5849,17.0454,16.2378,16.5291,238308.81422324,0
+RGP.US,D,20080821,000000,16.3922,16.6797,16.0823,16.3071,198769.65814466,0
+RGP.US,D,20080822,000000,16.4216,16.8284,15.919,16.5917,288429.24574903,0
+RGP.US,D,20080825,000000,16.5369,16.5849,15.9533,15.9982,277018.52758119,0
+RGP.US,D,20080826,000000,16.0138,16.4929,15.7126,15.8779,324501.31080055,0
+RGP.US,D,20080827,000000,15.8525,16.6728,15.8525,16.5789,486864.46767958,0
+RGP.US,D,20080828,000000,16.6514,17.5391,16.3345,17.4091,842821.19193985,0
+RGP.US,D,20080829,000000,17.4306,17.4658,17.1804,17.3181,636406.54694347,0
+RGP.US,D,20080902,000000,17.545,17.9029,17.4385,17.682,659727.08074854,0
+RGP.US,D,20080903,000000,17.6897,18.1052,17.325,17.9479,823046.50019698,0
+RGP.US,D,20080904,000000,17.812,18.0612,17.1578,17.2878,687824.8364378,0
+RGP.US,D,20080905,000000,17.2507,17.6985,17.151,17.589,667760.70907231,0
+RGP.US,D,20080908,000000,18.0105,18.1052,17.5959,17.8481,770388.64895493,0
+RGP.US,D,20080909,000000,17.8872,18.0457,17.2253,17.2429,606144.67189926,0
+RGP.US,D,20080910,000000,17.4951,17.4951,16.9936,17.0776,477709.91553112,0
+RGP.US,D,20080911,000000,16.8801,17.2507,16.7295,17.1294,530890.38727903,0
+RGP.US,D,20080912,000000,16.799,17.151,16.6367,17.0081,302635.11429356,0
+RGP.US,D,20080915,000000,16.8284,17.5117,16.8284,17.0512,672384.51984911,0
+RGP.US,D,20080916,000000,17.151,17.855,17.0718,17.7454,1095498.4904814,0
+RGP.US,D,20080917,000000,17.5391,17.5744,16.5145,16.973,702982.87658888,0
+RGP.US,D,20080918,000000,17.325,17.545,15.2395,16.4352,2332117.8131716,0
+RGP.US,D,20080919,000000,17.7239,17.9244,16.5849,16.9359,1488272.8577752,0
+RGP.US,D,20080922,000000,16.7365,16.9857,16.2622,16.316,606799.22595747,0
+RGP.US,D,20080923,000000,16.316,16.9936,16.316,16.7218,484376.13951768,0
+RGP.US,D,20080924,000000,16.7804,17.0317,16.3922,16.6728,682286.69546094,0
+RGP.US,D,20080925,000000,16.7931,17.108,16.5291,16.8508,399399.68165163,0
+RGP.US,D,20080926,000000,16.5652,16.8508,16.4577,16.7295,582841.52468637,0
+RGP.US,D,20080929,000000,16.5145,16.7295,13.6291,15.389,1216864.0630209,0
+RGP.US,D,20080930,000000,15.5112,16.3218,15.4243,16.136,546336.84031201,0
+RGP.US,D,20081001,000000,16.0363,16.0363,15.7049,15.9132,469194.57633012,0
+RGP.US,D,20081002,000000,15.6042,15.7557,14.1952,14.4073,1015687.8959717,0
+RGP.US,D,20081003,000000,13.4052,13.9214,11.563,13.3993,2352339.4426075,0
+RGP.US,D,20081006,000000,13.0757,13.2087,11.8104,12.7677,1363093.4851059,0
+RGP.US,D,20081007,000000,13.0914,13.2848,12.3678,12.4088,870611.10267361,0
+RGP.US,D,20081008,000000,12.1536,13.0981,11.9267,12.6268,850424.24642222,0
+RGP.US,D,20081009,000000,12.6348,12.9329,11.7303,11.7791,821375.34186711,0
+RGP.US,D,20081010,000000,11.5093,13.3553,10.8346,12.9768,1372503.7224333,0
+RGP.US,D,20081013,000000,13.062,13.7865,13.062,13.6066,1092615.3844032,0
+RGP.US,D,20081014,000000,13.8442,13.8442,12.6348,12.9046,743259.42872365,0
+RGP.US,D,20081015,000000,12.7531,13.3553,11.5434,11.5728,747055.84226127,0
+RGP.US,D,20081016,000000,11.6803,12.2945,11.1563,12.2073,761226.93762145,0
+RGP.US,D,20081017,000000,11.7654,12.2073,11.5015,11.5434,819934.30019835,0
+RGP.US,D,20081020,000000,11.7791,12.3912,11.738,12.3766,541820.41731037,0
+RGP.US,D,20081021,000000,12.1692,12.8625,11.8036,11.9023,718837.40316751,0
+RGP.US,D,20081022,000000,11.6726,11.738,10.8072,10.9568,1017586.1027405,0
+RGP.US,D,20081023,000000,11.0204,11.0204,10.154,10.5706,1365661.5870436,0
+RGP.US,D,20081024,000000,9.88915,10.5208,9.58112,10.2695,822956.49901398,0
+RGP.US,D,20081027,000000,10.1599,10.7114,9.94291,10.1189,550437.00784224,0
+RGP.US,D,20081028,000000,10.334,11.2805,9.82752,11.2571,552694.19660233,0
+RGP.US,D,20081029,000000,11.3215,11.9669,10.7574,11.5093,571360.23740912,0
+RGP.US,D,20081030,000000,11.7869,11.8173,11.0811,11.6491,809681.32452095,0
+RGP.US,D,20081031,000000,11.563,12.5623,11.4653,12.4166,725140.55419991,0
+RGP.US,D,20081103,000000,12.3619,12.7891,11.9786,12.5554,681953.28198754,0
+RGP.US,D,20081104,000000,12.7891,13.1783,12.4401,12.6699,354332.61200334,0
+RGP.US,D,20081105,000000,12.5554,12.8195,11.8945,11.9444,527427.38721483,0
+RGP.US,D,20081106,000000,11.872,12.1409,11.1651,11.2091,490061.55515763,0
+RGP.US,D,20081107,000000,11.3215,11.5386,11.1142,11.4027,260169.89702665,0
+RGP.US,D,20081110,000000,11.6803,12.0793,11.0497,11.215,413510.43530958,0
+RGP.US,D,20081111,000000,11.1358,11.3078,10.6215,10.995,269964.68486329,0
+RGP.US,D,20081112,000000,10.815,11.343,10.3917,10.4367,386824.06180833,0
+RGP.US,D,20081113,000000,10.4768,11.5093,9.99085,11.5093,451777.30193752,0
+RGP.US,D,20081114,000000,11.343,11.6442,10.598,10.6292,468437.74820033,0
+RGP.US,D,20081117,000000,10.5814,11.1191,10.3546,10.3858,329508.64934584,0
+RGP.US,D,20081118,000000,10.3917,10.9431,10.2412,10.6792,361193.15672592,0
+RGP.US,D,20081119,000000,10.6058,10.9793,10.1981,10.2186,388204.76177485,0
+RGP.US,D,20081120,000000,10.1687,10.7271,9.33179,9.54103,872098.1676746,0
+RGP.US,D,20081121,000000,9.69551,10.6518,9.45401,10.5491,998011.86817792,0
+RGP.US,D,20081124,000000,10.7046,11.4222,10.4405,11.3636,656286.58098008,0
+RGP.US,D,20081125,000000,11.5494,11.7587,10.9207,11.7303,491466.80090136,0
+RGP.US,D,20081126,000000,11.4291,12.6962,11.4291,12.3766,707641.46055003,0
+RGP.US,D,20081128,000000,12.1809,12.4607,12.1175,12.3981,340952.09521659,0
+RGP.US,D,20081201,000000,12.0343,12.0529,11.1651,11.2648,821173.86194607,0
+RGP.US,D,20081202,000000,11.5434,11.7957,11.0341,11.4878,677478.79135526,0
+RGP.US,D,20081203,000000,11.2023,11.872,11.1191,11.8398,974641.22007778,0
+RGP.US,D,20081204,000000,11.127,11.4878,10.4768,11.1867,1450832.3656458,0
+RGP.US,D,20081205,000000,10.995,11.6374,10.598,11.5297,773725.85191106,0
+RGP.US,D,20081208,000000,11.8251,12.2318,11.4291,11.6491,870224.50668299,0
+RGP.US,D,20081209,000000,11.5434,11.5571,10.9207,11.1358,663954.06812755,0
+RGP.US,D,20081210,000000,11.2227,11.5297,10.8981,11.0721,593192.68347249,0
+RGP.US,D,20081211,000000,10.9051,11.3215,10.5892,10.7202,584889.05159969,0
+RGP.US,D,20081212,000000,10.5423,10.8434,10.2998,10.8346,621775.21826111,0
+RGP.US,D,20081215,000000,10.9344,11.0624,10.3203,10.5208,365557.19136089,0
+RGP.US,D,20081216,000000,10.6831,11.6168,10.598,11.3861,689935.77327552,0
+RGP.US,D,20081217,000000,11.2883,11.9786,11.0057,11.8799,540209.60068275,0
+RGP.US,D,20081218,000000,11.8251,11.9933,11.5434,11.7587,281591.2013222,0
+RGP.US,D,20081219,000000,12.0266,12.1692,11.6569,11.959,661309.26063611,0
+RGP.US,D,20081222,000000,11.563,11.6883,10.42,10.8278,855762.95295947,0
+RGP.US,D,20081223,000000,10.8854,11.1435,10.6576,10.8854,320305.00564301,0
+RGP.US,D,20081224,000000,10.8346,11.3362,10.6792,10.7515,166908.2166207,0
+RGP.US,D,20081226,000000,10.8434,11.0204,10.7662,11.0204,136790.54801744,0
+RGP.US,D,20081229,000000,10.9647,10.9793,10.6948,10.951,236956.75099676,0
+RGP.US,D,20081230,000000,11.1025,11.2091,10.6831,11.2023,324620.97146432,0
+RGP.US,D,20081231,000000,11.2571,11.9385,11.1651,11.7303,431890.1087159,0
+RGP.US,D,20090102,000000,11.7469,11.7527,11.2883,11.6011,501192.0423693,0
+RGP.US,D,20090105,000000,11.5797,11.5797,11.0556,11.2883,780229.46012379,0
+RGP.US,D,20090106,000000,11.3861,11.4174,10.8854,11.0721,810684.63316331,0
+RGP.US,D,20090107,000000,10.7711,10.8786,10.2412,10.6792,879828.04200575,0
+RGP.US,D,20090108,000000,10.6058,10.7769,10.334,10.7769,660419.47621323,0
+RGP.US,D,20090109,000000,10.7769,10.7769,10.334,10.3965,780458.55404415,0
+RGP.US,D,20090112,000000,10.3486,10.5491,10.0113,10.1687,555785.94178666,0
+RGP.US,D,20090113,000000,10.1356,10.5354,10.067,10.4836,415584.55348152,0
+RGP.US,D,20090114,000000,10.3056,10.3965,9.99085,10.0827,565786.3005072,0
+RGP.US,D,20090115,000000,10.0534,10.4768,9.71311,10.4639,657984.33056855,0
+RGP.US,D,20090116,000000,10.556,10.5892,10.2489,10.5354,438211.66908117,0
+RGP.US,D,20090120,000000,10.3613,10.4768,9.86174,9.94777,370101.22836185,0
+RGP.US,D,20090121,000000,10.6792,10.815,10.0407,10.6058,973135.7457439,0
+RGP.US,D,20090122,000000,10.3399,10.4836,9.78156,10.1121,570739.43379455,0
+RGP.US,D,20090123,000000,9.83925,10.3056,9.76689,10.0827,376024.94258862,0
+RGP.US,D,20090126,000000,10.1266,10.3546,9.79623,9.99959,351178.47963536,0
+RGP.US,D,20090127,000000,10.0064,10.6713,9.85392,10.6058,498359.05058613,0
+RGP.US,D,20090128,000000,10.7438,11.0957,10.6439,11.0341,621047.02687136,0
+RGP.US,D,20090129,000000,10.8698,10.8981,10.4367,10.556,535166.46621241,0
+RGP.US,D,20090130,000000,10.6518,10.7358,10.3272,10.3613,428436.31331813,0
+RGP.US,D,20090202,000000,10.3203,10.3965,10.0407,10.3203,515870.41712461,0
+RGP.US,D,20090203,000000,10.377,10.4475,10.1121,10.4063,527284.2035146,0
+RGP.US,D,20090204,000000,10.3858,10.7358,10.2753,10.3613,266924.07671478,0
+RGP.US,D,20090205,000000,10.3203,10.815,9.95264,10.7046,481388.71388639,0
+RGP.US,D,20090206,000000,10.6635,11.5571,10.5491,11.4653,736388.65659392,0
+RGP.US,D,20090209,000000,11.3793,11.4574,11.0008,11.3567,226211.837035,0
+RGP.US,D,20090210,000000,11.2491,11.4574,10.5706,10.6126,414915.68105329,0
+RGP.US,D,20090211,000000,10.6362,10.9647,10.5491,10.7438,282633.37411175,0
+RGP.US,D,20090212,000000,10.598,11.1358,10.4709,11.0419,301396.57528655,0
+RGP.US,D,20090213,000000,11.0272,11.2805,10.6792,10.8639,222032.91846963,0
+RGP.US,D,20090217,000000,10.4709,10.6576,10.377,10.4132,333071.8780002,0
+RGP.US,D,20090218,000000,10.4914,10.5892,10.1482,10.4973,390902.75178352,0
+RGP.US,D,20090219,000000,10.598,10.7046,10.3399,10.3683,218765.26188217,0
+RGP.US,D,20090220,000000,10.2255,10.3917,10.0759,10.2343,337458.4129309,0
+RGP.US,D,20090223,000000,10.2919,10.2919,9.7268,9.81969,423492.38469724,0
+RGP.US,D,20090224,000000,9.88915,10.2832,9.78939,10.1599,921796.2072847,0
+RGP.US,D,20090225,000000,10.1121,10.3125,9.82752,10.0113,610736.77771387,0
+RGP.US,D,20090226,000000,10.067,10.0827,9.69551,9.73463,471562.22108755,0
+RGP.US,D,20090227,000000,9.64076,10.0827,9.58893,9.84609,442320.01853714,0
+RGP.US,D,20090302,000000,9.43348,9.80502,9.31125,9.33667,386442.57952127,0
+RGP.US,D,20090303,000000,9.47161,9.6877,9.25895,9.33667,592200.62497801,0
+RGP.US,D,20090304,000000,9.47943,9.85392,9.41196,9.64761,362166.80588751,0
+RGP.US,D,20090305,000000,9.38753,9.59677,9.20908,9.21622,575137.21887312,0
+RGP.US,D,20090306,000000,9.21622,9.47943,9.09527,9.32397,438521.5595181,0
+RGP.US,D,20090309,000000,9.19656,9.60459,9.18796,9.44815,545416.37366765,0
+RGP.US,D,20090310,000000,9.73463,10.2255,9.66031,10.1981,403538.71332908,0
+RGP.US,D,20090311,000000,10.2343,10.3683,9.88915,9.95264,342137.45170637,0
+RGP.US,D,20090312,000000,9.88915,10.5354,9.59677,10.4973,429222.8009287,0
+RGP.US,D,20090313,000000,10.5814,10.6889,10.334,10.6362,333213.01621899,0
+RGP.US,D,20090316,000000,10.7438,10.7438,10.4475,10.4914,306528.68819918,0
+RGP.US,D,20090317,000000,10.4542,10.8209,10.3546,10.8209,348658.44651126,0
+RGP.US,D,20090318,000000,10.7995,11.2023,10.5354,11.0721,440668.29228088,0
+RGP.US,D,20090319,000000,11.1025,11.1651,10.6635,10.8278,348699.3561399,0
+RGP.US,D,20090320,000000,10.9431,11.0898,10.4973,10.5276,493809.89988159,0
+RGP.US,D,20090323,000000,10.7915,11.1788,10.6058,11.1788,590105.02925103,0
+RGP.US,D,20090324,000000,11.0419,11.301,10.6576,10.7358,391025.48066944,0
+RGP.US,D,20090325,000000,10.8571,11.0272,10.3858,10.7662,417613.67106196,0
+RGP.US,D,20090326,000000,10.9568,11.4878,10.8639,11.4574,403619.50984564,0
+RGP.US,D,20090327,000000,11.2717,11.5884,10.9735,11.0624,321892.29923417,0
+RGP.US,D,20090330,000000,10.815,10.9344,10.4132,10.6635,410809.37707875,0
+RGP.US,D,20090331,000000,10.8346,11.0008,10.4768,10.7995,581458.7792384,0
+RGP.US,D,20090401,000000,10.5814,11.2404,10.5061,11.1142,630388.74057083,0
+RGP.US,D,20090402,000000,11.343,11.9512,11.127,11.7654,573871.06586677,0
+RGP.US,D,20090403,000000,11.4878,11.7654,11.2571,11.7469,211508.91650251,0
+RGP.US,D,20090406,000000,11.5494,11.7303,11.1495,11.4418,490812.24684314,0
+RGP.US,D,20090407,000000,11.2404,11.8456,11.1651,11.1651,979406.16907338,0
+RGP.US,D,20090408,000000,10.3858,11.6442,10.3858,11.3861,1946465.8122239,0
+RGP.US,D,20090409,000000,11.4418,11.918,11.1495,11.7214,1312788.9602512,0
+RGP.US,D,20090413,000000,11.5151,11.8398,11.4809,11.7869,393737.78904813,0
+RGP.US,D,20090414,000000,11.563,11.6315,11.3078,11.4291,342231.54385224,0
+RGP.US,D,20090415,000000,11.4574,11.872,11.343,11.8633,581090.59258066,0
+RGP.US,D,20090416,000000,11.8896,12.3912,11.7303,12.3159,372484.21423,0
+RGP.US,D,20090417,000000,12.355,12.4088,12.1409,12.3022,425944.91693409,0
+RGP.US,D,20090420,000000,12.1762,12.1762,11.6803,11.8173,512104.68580847,0
+RGP.US,D,20090421,000000,11.8036,12.4968,11.6374,12.4752,614087.27629931,0
+RGP.US,D,20090422,000000,12.2318,13.1284,12.1762,12.8625,504066.96652184,0
+RGP.US,D,20090423,000000,12.841,12.841,12.2612,12.5311,369479.40200655,0
+RGP.US,D,20090424,000000,12.6268,13.4991,12.3159,13.4424,530034.35329978,0
+RGP.US,D,20090427,000000,13.1401,13.7141,12.9485,13.5977,631336.82121451,0
+RGP.US,D,20090428,000000,13.0102,13.7317,13.0102,13.6066,426026.73619135,0
+RGP.US,D,20090429,000000,13.6829,14.6176,13.5773,14.2616,873300.91075656,0
+RGP.US,D,20090430,000000,14.3399,14.3712,13.938,14.0016,587956.25100683,0
+RGP.US,D,20090501,000000,14.0094,14.1874,13.764,13.9057,507299.84992495,0
+RGP.US,D,20090504,000000,13.9879,14.3506,13.8999,14.3311,482306.11230859,0
+RGP.US,D,20090505,000000,13.7943,14.2333,13.1685,13.851,734478.17693652,0
+RGP.US,D,20090506,000000,14.0094,14.0094,13.2145,13.6359,578999.08781654,0
+RGP.US,D,20090507,000000,13.7865,13.8285,13.2145,13.3993,290203.7008912,0
+RGP.US,D,20090508,000000,13.5694,14.2206,13.4991,14.1552,521776.7447592,0
+RGP.US,D,20090511,000000,13.8373,14.2616,13.6789,13.7141,641108.08601469,0
+RGP.US,D,20090512,000000,13.8442,14.072,13.3778,13.5215,554049.32805097,0
+RGP.US,D,20090513,000000,13.3426,13.3426,12.9124,13.0395,409748.79495632,0
+RGP.US,D,20090514,000000,13.1401,13.3504,13.0473,13.2683,345344.76659159,0
+RGP.US,D,20090515,000000,13.2262,13.3915,13.105,13.233,332839.71585769,0
+RGP.US,D,20090518,000000,13.3778,13.806,13.2087,13.7787,382962.1928649,0
+RGP.US,D,20090519,000000,13.7562,13.8373,13.4491,13.6721,518884.4340145,0
+RGP.US,D,20090520,000000,13.7425,14.0436,13.3221,13.3778,390091.71839578,0
+RGP.US,D,20090521,000000,13.1528,13.2262,12.6611,12.9182,350258.012991,0
+RGP.US,D,20090522,000000,13.0473,13.1842,12.7334,12.7891,203864.95239152,0
+RGP.US,D,20090526,000000,12.6962,13.59,12.3228,13.3778,445085.50943307,0
+RGP.US,D,20090527,000000,13.2848,13.4424,12.9124,12.9554,342106.76948489,0
+RGP.US,D,20090528,000000,13.0268,13.1401,12.5554,12.9691,259084.76912703,0
+RGP.US,D,20090529,000000,12.9768,13.3846,12.7471,13.2683,418644.59370364,0
+RGP.US,D,20090601,000000,13.4991,14.0808,13.2204,14.0143,366530.84052247,0
+RGP.US,D,20090602,000000,13.8999,14.3028,13.7483,13.9214,423941.36787154,0
+RGP.US,D,20090603,000000,13.7787,13.893,13.456,13.6662,234156.48691649,0
+RGP.US,D,20090604,000000,13.7943,14.0573,13.5557,14.0436,241413.85503687,0
+RGP.US,D,20090605,000000,14.072,14.2206,13.9928,14.0359,398861.72003504,0
+RGP.US,D,20090608,000000,13.9214,14.072,13.7376,13.7718,305065.14623466,0
+RGP.US,D,20090609,000000,13.893,13.9801,13.5371,13.5636,436511.87401127,0
+RGP.US,D,20090610,000000,13.6516,13.6516,13.3289,13.4991,481127.91500382,0
+RGP.US,D,20090611,000000,13.5773,13.7141,13.3426,13.3504,432222.49944857,0
+RGP.US,D,20090612,000000,13.2477,13.2477,12.6268,13.0345,753725.13446997,0
+RGP.US,D,20090615,000000,12.9398,13.0981,12.7334,12.9925,353223.96106726,0
+RGP.US,D,20090616,000000,13.0395,13.2761,12.6484,12.7891,377901.67180238,0
+RGP.US,D,20090617,000000,12.8272,12.9691,12.7531,12.9398,295461.61091189,0
+RGP.US,D,20090618,000000,12.883,13.0052,12.7891,12.9632,534460.77511841,0
+RGP.US,D,20090619,000000,13.0345,13.1481,12.7266,12.8125,355031.14391234,0
+RGP.US,D,20090622,000000,12.6738,12.6962,12.1242,12.1242,436301.18942378,0
+RGP.US,D,20090623,000000,12.2406,12.3403,11.9023,11.959,317204.05579225,0
+RGP.US,D,20090624,000000,12.1097,12.1996,11.8896,11.9737,385475.06680398,0
+RGP.US,D,20090625,000000,11.9112,12.3766,11.9112,12.3678,313856.62542895,0
+RGP.US,D,20090626,000000,12.2543,12.355,11.9267,12.2865,817388.69855635,0
+RGP.US,D,20090629,000000,12.2612,12.4088,12.1175,12.3472,259726.02755593,0
+RGP.US,D,20090630,000000,12.2807,12.5311,12.1692,12.2945,237392.43854175,0
+RGP.US,D,20090701,000000,12.2758,12.5311,12.1996,12.4303,248470.76597691,0
+RGP.US,D,20090702,000000,12.1692,12.3834,11.8319,12.1018,422874.6493048,0
+RGP.US,D,20090706,000000,11.8799,12.1018,11.8036,11.918,443883.78909182,0
+RGP.US,D,20090707,000000,11.8896,11.9786,11.7654,11.7957,316553.59269691,0
+RGP.US,D,20090708,000000,11.8896,12.0099,11.7156,11.8633,448610.89668094,0
+RGP.US,D,20090709,000000,11.9874,12.0343,11.8173,11.8496,203994.84046244,0
+RGP.US,D,20090710,000000,11.7469,11.9737,11.7469,11.9512,456831.68655575,0
+RGP.US,D,20090713,000000,11.9737,12.1926,11.7957,12.1459,778938.76134025,0
+RGP.US,D,20090714,000000,12.1762,12.2865,12.0793,12.1996,568959.86494879,0
+RGP.US,D,20090715,000000,12.3159,12.7961,12.2865,12.5554,982782.23617674,0
+RGP.US,D,20090716,000000,11.1358,11.4653,10.598,11.0341,3278054.7923157,0
+RGP.US,D,20090717,000000,11.0008,11.171,10.8434,10.9568,711179.1206865,0
+RGP.US,D,20090720,000000,11.0135,11.1358,10.8209,10.9285,818010.52491164,0
+RGP.US,D,20090721,000000,11.0135,11.0135,10.7769,10.8981,371522.83795701,0
+RGP.US,D,20090722,000000,10.7915,10.8639,10.4914,10.5755,581796.28367467,0
+RGP.US,D,20090723,000000,10.4836,11.0811,10.3965,11.0624,731856.89248155,0
+RGP.US,D,20090724,000000,10.9344,11.3138,10.9344,11.2491,1446339.4656805,0
+RGP.US,D,20090727,000000,11.2648,11.3861,10.7515,10.8698,572840.14322511,0
+RGP.US,D,20090728,000000,10.8346,11.0057,10.4914,10.5755,613514.54149839,0
+RGP.US,D,20090729,000000,10.5208,10.6362,10.42,10.5755,704561.9882543,0
+RGP.US,D,20090730,000000,10.7515,10.951,10.5892,10.8209,811393.39247946,0
+RGP.US,D,20090731,000000,10.8072,10.9344,10.7271,10.8209,515557.45846553,0
+RGP.US,D,20090803,000000,11.3362,11.3362,10.7202,10.9568,551541.56781546,0
+RGP.US,D,20090804,000000,10.8434,11.0341,10.7769,10.995,426170.94263232,0
+RGP.US,D,20090805,000000,11.0341,11.0341,10.6831,10.7202,338232.62765288,0
+RGP.US,D,20090806,000000,10.7438,10.9285,10.6439,10.8346,403402.68881385,0
+RGP.US,D,20090807,000000,10.9647,11.3138,10.7769,11.1788,564829.01519708,0
+RGP.US,D,20090810,000000,11.0497,11.4104,10.9647,11.2883,295015.69595974,0
+RGP.US,D,20090811,000000,11.1867,11.4174,10.8434,10.9862,263971.42426783,0
+RGP.US,D,20090812,000000,10.9647,11.2883,10.815,11.1563,286875.70260151,0
+RGP.US,D,20090813,000000,11.1954,11.3567,10.9793,11.0898,193040.26465391,0
+RGP.US,D,20090814,000000,11.1025,11.1025,10.7271,10.8492,315967.56226667,0
+RGP.US,D,20090817,000000,10.6439,10.7515,10.5706,10.6518,250542.83866742,0
+RGP.US,D,20090818,000000,10.7271,10.8639,10.5276,10.6126,273279.38752369,0
+RGP.US,D,20090819,000000,10.4405,10.8434,10.4405,10.8346,209524.79951358,0
+RGP.US,D,20090820,000000,10.7769,10.9431,10.6948,10.8933,281702.68006024,0
+RGP.US,D,20090821,000000,11.0341,11.3861,10.9431,11.2805,511442.97256526,0
+RGP.US,D,20090824,000000,11.343,11.3567,11.0624,11.2961,303864.44863413,0
+RGP.US,D,20090825,000000,11.3861,11.5571,11.1954,11.2091,205586.22501646,0
+RGP.US,D,20090826,000000,11.2227,11.2961,11.0341,11.2335,267099.98811792,0
+RGP.US,D,20090827,000000,11.2961,11.3293,11.0008,11.2404,358889.94463362,0
+RGP.US,D,20090828,000000,11.2805,11.5434,11.1435,11.2277,210295.9460134,0
+RGP.US,D,20090831,000000,11.1025,11.2491,11.0008,11.0341,208118.53102915,0
+RGP.US,D,20090901,000000,10.9285,11.1191,10.6292,10.7515,335905.8925241,0
+RGP.US,D,20090902,000000,10.7515,11.0957,10.6576,10.7046,174578.77199032,0
+RGP.US,D,20090903,000000,10.7358,10.9285,10.3965,10.4475,410389.03064451,0
+RGP.US,D,20090904,000000,10.4542,10.6518,10.3917,10.598,188617.93379816,0
+RGP.US,D,20090908,000000,10.6635,10.7358,10.3683,10.7271,240332.81810011,0
+RGP.US,D,20090909,000000,10.7438,11.0556,10.598,11.0204,220020.16474065,0
+RGP.US,D,20090910,000000,11.0419,11.3078,10.9862,11.301,296592.76214373,0
+RGP.US,D,20090911,000000,11.2883,11.918,10.7515,11.8945,657709.21331596,0
+RGP.US,D,20090914,000000,11.7791,12.2807,11.7654,12.226,560303.387529,0
+RGP.US,D,20090915,000000,12.1605,12.2406,11.7869,12.2318,350819.49764405,0
+RGP.US,D,20090916,000000,12.2073,12.4968,12.0793,12.4752,291987.36069982,0
+RGP.US,D,20090917,000000,12.4752,12.5868,12.226,12.5311,376564.94968664,0
+RGP.US,D,20090918,000000,12.5623,12.9554,12.4685,12.841,903349.03299113,0
+RGP.US,D,20090921,000000,12.7041,12.9046,12.6024,12.6415,292720.66579315,0
+RGP.US,D,20090922,000000,12.6962,12.7765,12.5701,12.6895,173236.93617099,0
+RGP.US,D,20090923,000000,12.6738,12.6738,12.2073,12.3619,235055.47600581,0
+RGP.US,D,20090924,000000,12.3472,12.3472,11.9669,12.0266,180228.39170522,0
+RGP.US,D,20090925,000000,12.4607,12.8028,12.3619,12.3981,396637.25897785,0
+RGP.US,D,20090928,000000,12.4832,12.5311,12.3228,12.4832,256236.43623311,0
+RGP.US,D,20090929,000000,12.4607,12.5399,12.2543,12.2865,227555.71833576,0
+RGP.US,D,20090930,000000,12.2612,12.4166,11.8456,12.2162,594102.92270968,0
+RGP.US,D,20091001,000000,12.1809,12.3678,11.8633,12.1018,1008225.9797081,0
+RGP.US,D,20091002,000000,11.6726,12.9691,11.4574,12.2807,1659574.7685116,0
+RGP.US,D,20091005,000000,12.3834,12.6024,12.2073,12.6024,596087.03969862,0
+RGP.US,D,20091006,000000,12.6484,12.8919,12.5399,12.6816,384622.10104689,0
+RGP.US,D,20091007,000000,12.6699,12.8498,12.3766,12.6415,426271.17122247,0
+RGP.US,D,20091008,000000,12.7765,13.3289,12.6738,12.7531,395788.38418362,0
+RGP.US,D,20091009,000000,12.7119,13.1618,12.6102,13.105,573340.2634352,0
+RGP.US,D,20091012,000000,13.1618,13.2145,12.9691,13.062,419421.87664777,0
+RGP.US,D,20091013,000000,13.0052,13.062,12.7119,12.7531,309499.749979,0
+RGP.US,D,20091014,000000,12.8557,12.8742,12.6415,12.8557,305206.28445346,0
+RGP.US,D,20091015,000000,12.7187,13.0551,12.6415,12.9485,276732.16018073,0
+RGP.US,D,20091016,000000,12.883,12.8967,12.7041,12.8028,183561.5036985,0
+RGP.US,D,20091019,000000,12.8919,12.9398,12.7119,12.8664,203312.6724049,0
+RGP.US,D,20091020,000000,12.9329,12.9329,12.7531,12.8625,270546.62433067,0
+RGP.US,D,20091021,000000,12.7891,12.9632,12.5242,12.5701,435112.76471185,0
+RGP.US,D,20091022,000000,12.5399,12.8272,12.4303,12.7677,212075.51485916,0
+RGP.US,D,20091023,000000,12.7765,12.9261,12.5751,12.6484,456913.50581301,0
+RGP.US,D,20091026,000000,12.6268,12.9554,12.5311,12.5623,218140.36730473,0
+RGP.US,D,20091027,000000,12.5701,12.8498,12.5242,12.6552,317721.56259452,0
+RGP.US,D,20091028,000000,12.6268,12.7843,12.3159,12.3316,360768.71932881,0
+RGP.US,D,20091029,000000,12.4832,12.5115,12.1605,12.3766,256875.64918058,0
+RGP.US,D,20091030,000000,12.2406,12.4685,12.1809,12.3678,478499.47136384,0
+RGP.US,D,20091102,000000,12.4832,12.6611,12.1097,12.355,535504.99338938,0
+RGP.US,D,20091103,000000,12.2865,12.4607,12.1459,12.4401,429716.7846945,0
+RGP.US,D,20091104,000000,12.5701,12.6738,12.4088,12.5311,391752.64931849,0
+RGP.US,D,20091105,000000,12.6181,12.9925,12.6024,12.9838,470709.25533045,0
+RGP.US,D,20091106,000000,12.841,13.1481,12.8125,13.0199,306756.75937884,0
+RGP.US,D,20091109,000000,13.1618,13.2477,13.0551,13.2477,269401.15472879,0
+RGP.US,D,20091110,000000,13.1401,13.2683,12.9838,13.0473,251053.18628469,0
+RGP.US,D,20091111,000000,13.105,13.3143,12.9691,13.1618,244341.96170662,0
+RGP.US,D,20091112,000000,13.1783,13.3221,12.8967,12.9046,374353.78425876,0
+RGP.US,D,20091113,000000,12.9838,13.1528,12.7471,13.0914,252760.14053959,0
+RGP.US,D,20091116,000000,13.1401,13.9303,13.1324,13.9057,1103524.9596202,0
+RGP.US,D,20091117,000000,13.7992,14.1795,13.7865,14.0808,432890.34913609,0
+RGP.US,D,20091118,000000,14.1228,14.1952,14.0016,14.0505,378990.89066487,0
+RGP.US,D,20091119,000000,13.9722,14.2402,13.938,14.117,837256.45970436,0
+RGP.US,D,20091120,000000,14.0573,14.2333,13.9497,14.0573,291616.10581994,0
+RGP.US,D,20091123,000000,14.2568,14.5726,14.1717,14.4523,981398.46798805,0
+RGP.US,D,20091124,000000,14.5081,14.5081,14.2333,14.3779,470992.55450877,0
+RGP.US,D,20091125,000000,14.4073,14.4073,14.1502,14.1952,243420.47232156,0
+RGP.US,D,20091127,000000,13.8129,13.9879,13.6829,13.6829,124248.67861776,0
+RGP.US,D,20091130,000000,13.6291,13.8783,13.3993,13.7992,385375.86095454,0
+RGP.US,D,20091201,000000,13.9722,14.0359,13.8589,14.0016,400360.03518391,0
+RGP.US,D,20091202,000000,13.9722,14.3712,13.9722,14.1443,312231.49043131,0
+RGP.US,D,20091203,000000,14.2333,14.3712,13.9879,14.0094,350763.24690468,0
+RGP.US,D,20091204,000000,14.3115,14.9824,14.2871,14.5208,796105.46425745,0
+RGP.US,D,20091207,000000,14.5667,14.6812,14.3936,14.6645,337324.43389712,0
+RGP.US,D,20091208,000000,14.6293,14.7437,14.3506,14.6108,311293.63719478,0
+RGP.US,D,20091209,000000,14.5961,15.0185,14.3115,14.9402,427830.85081429,0
+RGP.US,D,20091210,000000,15.041,15.432,14.9951,15.1534,460349.9146186,0
+RGP.US,D,20091211,000000,15.1954,15.4183,15.041,15.1485,351027.1140094,0
+RGP.US,D,20091214,000000,15.2668,15.2981,15.1007,15.2981,296219.46178241,0
+RGP.US,D,20091215,000000,15.305,15.5494,15.1485,15.3626,249003.61388992,0
+RGP.US,D,20091216,000000,15.5034,15.6765,15.2834,15.3381,482876.80162809,0
+RGP.US,D,20091217,000000,15.1896,15.3548,14.953,15.0732,204829.39688667,0
+RGP.US,D,20091218,000000,14.9481,15.1007,14.6039,14.6812,859353.79561316,0
+RGP.US,D,20091221,000000,14.7252,15.0537,14.5882,14.8825,501286.13451516,0
+RGP.US,D,20091222,000000,14.953,15.1427,14.8445,15.0957,457787.94912516,0
+RGP.US,D,20091223,000000,15.1671,15.3959,15.1534,15.3314,313113.09292846,0
+RGP.US,D,20091224,000000,15.389,15.3959,15.3244,15.3244,86502.387014238,0
+RGP.US,D,20091228,000000,15.3959,15.4711,14.8914,15.2913,218265.14167207,0
+RGP.US,D,20091229,000000,15.2834,15.4966,15.217,15.4634,102190.20685618,0
+RGP.US,D,20091230,000000,15.3471,15.6197,15.3314,15.5621,218116.84426827,0
+RGP.US,D,20091231,000000,15.5034,15.5768,15.1896,15.1954,314840.50199769,0
+RGP.US,D,20100104,000000,15.2834,15.5416,15.1534,15.3841,387189.18024392,0
+RGP.US,D,20100105,000000,15.3098,15.477,15.217,15.3714,355584.44663967,0
+RGP.US,D,20100106,000000,15.3098,15.5826,15.3098,15.5034,497476.42534827,0
+RGP.US,D,20100107,000000,14.0505,14.4006,13.764,14.4006,1773374.1052345,0
+RGP.US,D,20100108,000000,14.3115,14.4299,14.0505,14.4073,621361.00827115,0
+RGP.US,D,20100111,000000,14.4455,14.4875,14.1795,14.3115,331646.17744217,0
+RGP.US,D,20100112,000000,14.1717,14.5208,14.0808,14.3643,324250.73932514,0
+RGP.US,D,20100113,000000,14.3779,14.5022,14.1717,14.3311,279551.8563346,0
+RGP.US,D,20100114,000000,14.3242,14.3779,14.0808,14.1443,243870.47823657,0
+RGP.US,D,20100115,000000,14.2256,14.2256,13.6066,13.6662,430776.34407623,0
+RGP.US,D,20100119,000000,13.6574,13.7376,13.542,13.6066,382299.45688097,0
+RGP.US,D,20100120,000000,13.5215,13.7053,13.2429,13.4638,513764.59399046,0
+RGP.US,D,20100121,000000,13.4197,13.5283,13.1842,13.2145,295593.54446425,0
+RGP.US,D,20100122,000000,13.2145,13.2848,13.0551,13.1842,355096.59931816,0
+RGP.US,D,20100125,000000,12.8919,13.3426,12.8919,13.0268,248512.69834627,0
+RGP.US,D,20100126,000000,13.0199,13.0914,12.7891,12.7961,438172.80493397,0
+RGP.US,D,20100127,000000,12.7119,13.1324,12.6102,12.9691,300310.42464621,0
+RGP.US,D,20100128,000000,13.0268,13.1401,12.5242,12.9398,261932.07928023,0
+RGP.US,D,20100129,000000,12.5623,13.3426,12.5623,12.7891,405569.87639096,0
+RGP.US,D,20100201,000000,12.8272,13.0052,12.5554,12.9632,342872.80228113,0
+RGP.US,D,20100202,000000,12.9329,13.0697,12.8625,13.0268,286555.58475741,0
+RGP.US,D,20100203,000000,12.9768,13.1284,12.8342,13.105,264472.56721865,0
+RGP.US,D,20100204,000000,13.0345,13.0757,12.7187,12.8342,300807.47663416,0
+RGP.US,D,20100205,000000,12.8272,13.1618,12.7471,13.1324,308641.67051833,0
+RGP.US,D,20100208,000000,13.105,13.1842,12.9329,13.1207,273962.57832193,0
+RGP.US,D,20100209,000000,13.2477,13.3221,13.062,13.1481,292723.7340153,0
+RGP.US,D,20100210,000000,13.0551,13.1783,12.8919,13.062,214126.10999463,0
+RGP.US,D,20100211,000000,12.9838,13.0052,12.6962,12.8967,582478.4517322,0
+RGP.US,D,20100212,000000,12.7471,13.0199,12.5486,12.9554,395809.86173865,0
+RGP.US,D,20100216,000000,12.9261,13.2262,12.7531,13.0102,308856.44606868,0
+RGP.US,D,20100217,000000,13.0981,13.1685,12.9691,13.0981,414919.77201615,0
+RGP.US,D,20100218,000000,13.0914,13.0914,12.7531,12.9925,266350.31917312,0
+RGP.US,D,20100219,000000,12.9925,12.9925,12.8125,12.8195,329612.96889886,0
+RGP.US,D,20100222,000000,12.841,12.9261,12.5242,12.5311,307248.69766321,0
+RGP.US,D,20100223,000000,12.4968,12.6484,12.3912,12.4235,328332.49752249,0
+RGP.US,D,20100224,000000,12.4235,12.4235,12.2495,12.2945,410558.80560335,0
+RGP.US,D,20100225,000000,12.1018,12.3092,12.0725,12.2406,504446.40332745,0
+RGP.US,D,20100226,000000,12.2807,12.3619,12.0656,12.1996,231489.1791293,0
+RGP.US,D,20100301,000000,12.2406,12.5115,12.2406,12.5115,310595.1052858,0
+RGP.US,D,20100302,000000,12.4832,12.6552,12.3619,12.4303,308561.89674248,0
+RGP.US,D,20100303,000000,12.4899,12.5046,12.2495,12.4607,201059.57460767,0
+RGP.US,D,20100304,000000,12.4899,12.4899,12.3678,12.3912,137222.14459958,0
+RGP.US,D,20100305,000000,12.355,12.4607,12.2758,12.2807,1336452.1121961,0
+RGP.US,D,20100308,000000,12.2807,12.3228,12.1459,12.1692,311216.93164108,0
+RGP.US,D,20100309,000000,12.1242,12.2073,12.0725,12.1018,945791.7499623,0
+RGP.US,D,20100310,000000,12.0725,12.2162,11.9669,12.1459,1655182.0971366,0
+RGP.US,D,20100311,000000,12.1341,12.4528,12.093,12.4235,261177.29663186,0
+RGP.US,D,20100312,000000,12.4088,12.5809,12.2406,12.5486,335255.42942876,0
+RGP.US,D,20100315,000000,12.4899,12.6816,12.047,12.093,3025685.3387296,0
+RGP.US,D,20100316,000000,12.1692,12.2162,12.0793,12.1809,428860.75071525,0
+RGP.US,D,20100317,000000,12.1692,12.2865,12.093,12.1809,776396.2279204,0
+RGP.US,D,20100318,000000,12.269,12.8919,12.2073,12.8125,1837065.2833203,0
+RGP.US,D,20100319,000000,12.8664,12.9838,12.5936,12.9632,1038373.3077921,0
+RGP.US,D,20100322,000000,12.8742,13.1528,12.8272,12.9925,1317129.4718497,0
+RGP.US,D,20100323,000000,12.9632,13.1528,12.8028,13.1324,567601.66527801,0
+RGP.US,D,20100324,000000,13.0345,13.1401,12.9124,12.9124,422910.44522986,0
+RGP.US,D,20100325,000000,12.9632,13.0757,12.7334,12.9046,373884.34627014,0
+RGP.US,D,20100326,000000,13.1783,13.8129,13.0757,13.8129,909003.76640962,0
+RGP.US,D,20100329,000000,13.8217,13.8217,13.59,13.6985,444020.83634776,0
+RGP.US,D,20100330,000000,13.7141,13.9497,13.6066,13.9057,691263.29072482,0
+RGP.US,D,20100331,000000,13.893,14.072,13.6985,13.7053,830014.43269474,0
+RGP.US,D,20100401,000000,13.6066,14.0094,13.4854,13.7787,674572.16224054,0
+RGP.US,D,20100405,000000,13.7718,13.9214,13.5215,13.6516,617333.45533174,0
+RGP.US,D,20100406,000000,13.7141,13.8129,13.2429,13.4707,754185.36779214,0
+RGP.US,D,20100407,000000,13.3993,13.4277,13.0981,13.2145,528002.16749718,0
+RGP.US,D,20100408,000000,13.2145,13.456,13.1528,13.3553,349206.635535,0
+RGP.US,D,20100409,000000,13.3426,13.37,12.9554,13.3553,349734.36974444,0
+RGP.US,D,20100412,000000,13.3221,13.5078,13.1528,13.3553,384988.24222319,0
+RGP.US,D,20100413,000000,13.3221,13.412,12.9632,13.0345,655767.02869638,0
+RGP.US,D,20100414,000000,13.062,13.1783,12.9632,13.1783,946631.42009009,0
+RGP.US,D,20100415,000000,13.1685,13.7562,13.1207,13.7053,506256.65439469,0
+RGP.US,D,20100416,000000,13.7141,13.8217,13.59,13.6662,685990.03959339,0
+RGP.US,D,20100419,000000,13.6066,13.6829,13.3084,13.4931,248587.35841853,0
+RGP.US,D,20100420,000000,13.5371,13.5371,13.3631,13.4854,289087.89077011,0
+RGP.US,D,20100421,000000,13.542,13.7787,13.4364,13.7718,288663.45337299,0
+RGP.US,D,20100422,000000,13.6212,13.6985,13.4364,13.6066,560994.76025298,0
+RGP.US,D,20100423,000000,13.59,13.6437,13.4424,13.6212,310466.23995559,0
+RGP.US,D,20100426,000000,13.542,13.6574,13.412,13.5557,266643.84575861,0
+RGP.US,D,20100427,000000,13.5215,13.6721,13.3553,13.4638,396237.36735791,0
+RGP.US,D,20100428,000000,13.4638,13.5283,12.8664,12.9046,544990.91352982,0
+RGP.US,D,20100429,000000,12.9554,12.9554,12.6962,12.7961,392659.82033352,0
+RGP.US,D,20100430,000000,12.7618,12.8125,12.4899,12.5623,368170.29389013,0
+RGP.US,D,20100503,000000,12.5751,12.5751,12.4088,12.4401,395248.3770856,0
+RGP.US,D,20100504,000000,12.3022,12.3228,11.9786,12.226,773793.35279831,0
+RGP.US,D,20100505,000000,12.1242,12.269,12.0793,12.2495,485676.04296765,0
+RGP.US,D,20100506,000000,12.1869,12.3472,11.522,12.0099,298704.72172217,0
+RGP.US,D,20100507,000000,11.9933,12.2073,11.7303,11.7654,456347.9301971,0
+RGP.US,D,20100510,000000,12.355,12.6415,12.3022,12.4401,421608.49629846,0
+RGP.US,D,20100511,000000,12.3619,12.5936,12.1605,12.4235,387745.55119339,0
+RGP.US,D,20100512,000000,12.4968,12.6816,12.3159,12.6738,257514.86212805,0
+RGP.US,D,20100513,000000,12.6024,12.6699,12.4235,12.5311,182274.89587784,0
+RGP.US,D,20100514,000000,12.4832,12.5311,12.1869,12.3619,313894.46683545,0
+RGP.US,D,20100517,000000,12.4528,12.4528,11.8583,12.1536,451475.59342632,0
+RGP.US,D,20100518,000000,12.3022,12.4166,12.0793,12.1018,139141.82892341,0
+RGP.US,D,20100519,000000,12.0793,12.1459,11.9317,12.0617,198348.2889697,0
+RGP.US,D,20100520,000000,11.7869,11.9112,11.3724,11.435,311280.34156548,0
+RGP.US,D,20100521,000000,11.3215,11.6168,11.215,11.4174,502068.53116287,0
+RGP.US,D,20100524,000000,11.394,11.394,11.2227,11.2717,219490.38504979,0
+RGP.US,D,20100525,000000,11.0419,11.127,10.9051,11.0624,376289.83243406,0
+RGP.US,D,20100526,000000,11.0957,11.4291,11.0135,11.2883,664190.32123294,0
+RGP.US,D,20100527,000000,11.5015,11.522,11.2091,11.5151,209562.64092008,0
+RGP.US,D,20100528,000000,11.4936,11.5797,11.3078,11.5571,371150.5603364,0
+RGP.US,D,20100601,000000,11.4574,11.6168,11.0341,11.0341,369414.96934144,0
+RGP.US,D,20100602,000000,11.0624,11.1084,10.7838,11.1025,460451.16594948,0
+RGP.US,D,20100603,000000,11.0721,11.3861,11.0721,11.3293,173622.5094209,0
+RGP.US,D,20100604,000000,11.0624,11.6657,10.5706,10.6362,442358.88268435,0
+RGP.US,D,20100607,000000,10.7046,10.8346,10.4542,10.4639,369260.53549334,0
+RGP.US,D,20100608,000000,10.4836,10.556,10.1687,10.2832,274079.17076355,0
+RGP.US,D,20100609,000000,10.3486,10.3486,10.0534,10.154,300915.88715004,0
+RGP.US,D,20100610,000000,10.2626,10.6215,10.1981,10.5755,887634.62189058,0
+RGP.US,D,20100611,000000,10.4475,10.6889,10.3917,10.6362,280249.36550287,0
+RGP.US,D,20100614,000000,10.6635,10.8278,10.3546,10.3965,268103.29676026,0
+RGP.US,D,20100615,000000,10.5061,10.7915,10.3399,10.7202,805910.47950125,0
+RGP.US,D,20100616,000000,10.6792,10.6792,10.4542,10.5061,212431.4286283,0
+RGP.US,D,20100617,000000,10.598,10.6576,10.4709,10.5354,346197.73234869,0
+RGP.US,D,20100618,000000,10.598,10.598,10.3917,10.4405,619128.36528823,0
+RGP.US,D,20100621,000000,10.5276,10.5755,10.3125,10.3683,204105.29645976,0
+RGP.US,D,20100622,000000,10.3683,10.5208,10.1062,10.1062,170613.60623459,0
+RGP.US,D,20100623,000000,10.0984,10.2108,10.0113,10.1121,168200.96088566,0
+RGP.US,D,20100624,000000,10.0319,10.2108,9.91942,9.95264,216748.41719033,0
+RGP.US,D,20100625,000000,9.95959,10.1853,9.86174,10.1266,366239.35941842,0
+RGP.US,D,20100628,000000,10.0984,10.2186,10.0064,10.154,189595.67392261,0
+RGP.US,D,20100629,000000,9.98301,10.0485,9.84609,9.91942,247441.88881667,0
+RGP.US,D,20100630,000000,9.94777,10.1433,9.71311,9.73951,202287.88620752,0
+RGP.US,D,20100701,000000,9.72093,9.7268,9.33667,9.40219,663815.9981309,0
+RGP.US,D,20100702,000000,9.47943,9.47943,9.04549,9.09527,400565.60606781,0
+RGP.US,D,20100706,000000,9.23665,9.23665,8.9665,9.00013,405695.67349902,0
+RGP.US,D,20100707,000000,9.01626,9.16772,8.88818,9.15237,555753.21408375,0
+RGP.US,D,20100708,000000,9.22688,9.61632,9.02476,9.07904,807845.50493583,0
+RGP.US,D,20100709,000000,9.04549,9.20331,8.97461,9.18796,225699.44393631,0
+RGP.US,D,20100712,000000,9.13917,9.28798,8.89277,8.9665,378492.8159362,0
+RGP.US,D,20100713,000000,9.08764,9.43934,8.95906,9.37285,486002.29725604,0
+RGP.US,D,20100714,000000,9.37285,9.43934,9.21622,9.31125,266626.45916643,0
+RGP.US,D,20100715,000000,9.32397,9.52637,9.21622,9.47161,321336.95102541,0
+RGP.US,D,20100716,000000,9.39535,9.46672,9.02476,9.07337,348792.42554505,0
+RGP.US,D,20100719,000000,9.1162,9.1162,8.88818,9.01626,210548.56297024,0
+RGP.US,D,20100720,000000,8.88818,9.21622,8.81641,9.20908,321021.94688489,0
+RGP.US,D,20100721,000000,8.80712,9.04549,8.24305,8.44447,901674.80643912,0
+RGP.US,D,20100722,000000,8.51398,8.77193,8.48709,8.69507,466979.31993939,0
+RGP.US,D,20100723,000000,8.64363,9.03133,8.59514,8.87459,539765.73121203,0
+RGP.US,D,20100726,000000,8.92181,9.05879,8.70895,9.03885,434622.87190891,0
+RGP.US,D,20100727,000000,9.08764,9.35917,9.04549,9.28798,677389.81291297,0
+RGP.US,D,20100728,000000,9.24438,9.41881,9.02476,9.16098,446929.51094392,0
+RGP.US,D,20100729,000000,9.25014,9.33179,9.14465,9.24438,593148.7056217,0
+RGP.US,D,20100730,000000,9.1162,9.35917,8.92924,9.30538,383764.02158621,0
+RGP.US,D,20100802,000000,9.44815,9.55863,9.07337,9.37285,915924.65283444,0
+RGP.US,D,20100803,000000,9.33179,9.41881,9.21622,9.24438,881050.2171613,0
+RGP.US,D,20100804,000000,9.26667,9.46672,8.8304,9.35917,674807.39260521,0
+RGP.US,D,20100805,000000,9.28417,9.52637,9.02476,9.40219,779220.01503714,0
+RGP.US,D,20100806,000000,9.29659,9.36699,9.07904,9.19656,226435.8172518,0
+RGP.US,D,20100809,000000,9.24438,9.32005,9.16772,9.26667,198770.68088537,0
+RGP.US,D,20100810,000000,9.15237,9.22688,9.00013,9.00962,295439.11061615,0
+RGP.US,D,20100811,000000,8.84486,8.89277,8.68695,8.88818,490485.99255476,0
+RGP.US,D,20100812,000000,8.79333,9.00962,8.74357,8.77193,407522.28841769,0
+RGP.US,D,20100813,000000,8.71608,8.76557,8.55046,8.66271,263498.91805706,0
+RGP.US,D,20100816,000000,8.63649,8.70172,8.47273,8.69507,252744.79942885,0
+RGP.US,D,20100817,000000,8.77945,8.9665,8.69507,8.80712,287526.16569685,0
+RGP.US,D,20100818,000000,8.8304,8.84486,8.61586,8.75001,213893.94785211,0
+RGP.US,D,20100819,000000,8.70172,8.77193,8.37846,8.51927,486178.20865917,0
+RGP.US,D,20100820,000000,8.47273,8.63005,8.47273,8.6013,594613.27032694,0
+RGP.US,D,20100823,000000,8.63005,8.66271,8.2717,8.27845,288324.926196,0
+RGP.US,D,20100824,000000,8.19269,8.3504,8.16375,8.21372,459085.80709369,0
+RGP.US,D,20100825,000000,8.16375,8.46666,8.15007,8.45776,272694.37983417,0
+RGP.US,D,20100826,000000,8.47986,8.57969,8.41337,8.47986,189359.42081722,0
+RGP.US,D,20100827,000000,8.57256,8.65019,8.22749,8.2717,749339.62227998,0
+RGP.US,D,20100830,000000,8.23542,8.31432,7.98492,7.98492,281577.90569289,0
+RGP.US,D,20100831,000000,7.9723,7.99323,7.87854,7.94493,942176.36153141,0
+RGP.US,D,20100901,000000,8.05776,8.17138,8.05776,8.13608,391135.93666677,0
+RGP.US,D,20100902,000000,8.14302,8.20775,7.95578,8.06284,266842.2574575,0
+RGP.US,D,20100903,000000,8.13608,8.34327,8.13608,8.23542,484132.72722727,0
+RGP.US,D,20100907,000000,8.22749,8.37054,8.02803,8.06284,311780.46177557,0
+RGP.US,D,20100908,000000,8.09286,8.21372,8.06978,8.113,607214.45868814,0
+RGP.US,D,20100909,000000,8.22164,8.25615,7.98492,8.01972,419481.19560928,0
+RGP.US,D,20100910,000000,8.01972,8.12767,7.94991,8.04369,460397.98343225,0
+RGP.US,D,20100913,000000,8.12767,8.37846,8.12767,8.3504,564210.25706393,0
+RGP.US,D,20100914,000000,8.3504,8.43636,8.25615,8.3854,505127.54864429,0
+RGP.US,D,20100915,000000,8.33643,8.58683,8.30122,8.54312,561519.42624026,0
+RGP.US,D,20100916,000000,8.55857,8.6013,8.45141,8.48709,716068.84404944,0
+RGP.US,D,20100917,000000,8.51398,8.57969,8.30122,8.44447,552030.43787769,0
+RGP.US,D,20100920,000000,8.48709,9.06661,8.47273,9.03885,737111.73428009,0
+RGP.US,D,20100921,000000,9.05879,9.33179,9.05879,9.16772,575760.06796913,0
+RGP.US,D,20100922,000000,9.13154,9.16772,8.79333,9.03885,927061.27649041,0
+RGP.US,D,20100923,000000,8.95906,9.16098,8.85249,9.07337,475678.75246925,0
+RGP.US,D,20100924,000000,9.19656,9.36699,9.10768,9.32397,206393.16744134,0
+RGP.US,D,20100927,000000,9.31125,9.33667,9.18112,9.29659,402130.39936322,0
+RGP.US,D,20100928,000000,9.30538,9.61045,9.15237,9.58112,404964.41388711,0
+RGP.US,D,20100929,000000,9.51071,9.7268,9.48823,9.70432,640100.68640948,0
+RGP.US,D,20100930,000000,9.77373,9.94291,9.60459,9.85392,660965.61975555,0
+RGP.US,D,20101001,000000,10.3486,11.0811,10.3399,10.7358,1280021.3704529,0
+RGP.US,D,20101004,000000,10.7438,10.8072,10.3613,10.4475,606197.85441649,0
+RGP.US,D,20101005,000000,10.5814,10.6362,10.4709,10.5755,626294.70948488,0
+RGP.US,D,20101006,000000,10.5276,10.6831,10.5276,10.6215,439562.70956695,0
+RGP.US,D,20101007,000000,10.6889,10.7114,10.4836,10.4836,354400.11289059,0
+RGP.US,D,20101008,000000,10.6126,10.8278,10.5208,10.7515,472201.43403502,0
+RGP.US,D,20101011,000000,10.7202,10.9138,10.7046,10.8278,522314.7063758,0
+RGP.US,D,20101012,000000,10.7711,10.8639,10.5814,10.8072,287514.91554897,0
+RGP.US,D,20101013,000000,10.8209,11.127,10.8209,11.0497,365810.83105844,0
+RGP.US,D,20101014,000000,11.0204,11.1358,10.9285,11.1084,246722.90209336,0
+RGP.US,D,20101015,000000,11.2491,11.5386,11.1142,11.3138,474809.42286069,0
+RGP.US,D,20101018,000000,11.3636,11.4574,11.2404,11.4574,247569.73140616,0
+RGP.US,D,20101019,000000,11.35,11.4809,11.2023,11.343,311404.09319211,0
+RGP.US,D,20101020,000000,11.4222,11.7029,10.7271,11.522,417745.60461432,0
+RGP.US,D,20101021,000000,11.6011,11.8319,11.35,11.4878,388650.67672701,0
+RGP.US,D,20101022,000000,11.522,11.7654,11.5093,11.5884,223499.52865631,0
+RGP.US,D,20101025,000000,11.6315,11.7527,11.5297,11.6237,190012.95213471,0
+RGP.US,D,20101026,000000,11.5386,11.7957,11.4731,11.6491,259937.73488413,0
+RGP.US,D,20101027,000000,11.5571,11.5571,11.1358,11.394,282280.52856475,0
+RGP.US,D,20101028,000000,11.5015,11.563,11.2805,11.4222,196430.65012728,0
+RGP.US,D,20101029,000000,11.4222,11.7488,11.4222,11.6021,375733.46148457,0
+RGP.US,D,20101101,000000,11.6374,11.7723,11.4291,11.6726,398320.69019631,0
+RGP.US,D,20101102,000000,11.7527,12.0656,11.7527,12.0099,420088.70359456,0
+RGP.US,D,20101103,000000,11.9669,12.093,11.8398,12.0793,371708.97676731,0
+RGP.US,D,20101104,000000,12.1409,12.4235,12.093,12.2612,518396.586693,0
+RGP.US,D,20101105,000000,12.2865,12.2865,12.0343,12.1605,166830.4883263,0
+RGP.US,D,20101108,000000,12.0725,12.1926,11.8398,11.8945,203411.87825435,0
+RGP.US,D,20101109,000000,11.872,11.959,11.7214,11.7654,311249.659344,0
+RGP.US,D,20101110,000000,11.8104,11.9267,11.738,11.8799,296652.08110526,0
+RGP.US,D,20101111,000000,11.7469,11.8398,11.6803,11.738,168426.9865839,0
+RGP.US,D,20101112,000000,11.6315,11.7527,11.4574,11.6168,225205.4601705,0
+RGP.US,D,20101115,000000,11.6803,11.738,11.522,11.5297,152405.75326856,0
+RGP.US,D,20101116,000000,11.4574,11.5297,11.2091,11.3078,219601.86378782,0
+RGP.US,D,20101117,000000,11.343,11.343,11.0341,11.1651,160878.13735947,0
+RGP.US,D,20101118,000000,11.3078,11.7527,11.2491,11.7469,243943.0928274,0
+RGP.US,D,20101119,000000,11.7087,11.9933,11.609,11.872,255839.61283533,0
+RGP.US,D,20101122,000000,11.7791,12.0393,11.6569,11.9933,241524.31103418,0
+RGP.US,D,20101123,000000,11.8456,11.9317,11.6237,11.7527,136228.04062367,0
+RGP.US,D,20101124,000000,11.8799,11.9786,11.7527,11.9317,274084.28446713,0
+RGP.US,D,20101126,000000,11.8251,11.8633,11.7156,11.7214,98272.087173378,0
+RGP.US,D,20101129,000000,11.6168,11.959,11.4487,11.8583,266083.38384627,0
+RGP.US,D,20101130,000000,11.7204,11.9923,11.7077,11.9786,357405.94785477,0
+RGP.US,D,20101201,000000,12.1692,12.1869,11.9874,12.1762,319366.12966577,0
+RGP.US,D,20101202,000000,12.1605,12.4479,12.0793,12.4166,179899.06919469,0
+RGP.US,D,20101203,000000,12.3472,12.5311,12.1926,12.5115,270937.31128416,0
+RGP.US,D,20101206,000000,12.4607,12.8742,12.3981,12.7266,317721.56259452,0
+RGP.US,D,20101207,000000,12.8664,13.192,12.7843,13.1618,440034.193037,0
+RGP.US,D,20101208,000000,13.1618,13.3915,13.062,13.2848,152061.08964728,0
+RGP.US,D,20101209,000000,13.3553,13.4364,13.2604,13.2761,322677.76410402,0
+RGP.US,D,20101210,000000,13.2683,13.4775,13.0697,13.4707,176324.59039245,0
+RGP.US,D,20101213,000000,13.5136,13.6574,13.4197,13.5371,213527.8066758,0
+RGP.US,D,20101214,000000,13.6144,13.806,13.5136,13.6359,195738.25466259,0
+RGP.US,D,20101215,000000,13.6291,13.938,13.37,13.5215,343386.21812055,0
+RGP.US,D,20101216,000000,13.542,13.542,13.3084,13.3846,238878.48080203,0
+RGP.US,D,20101217,000000,13.412,13.4364,13.233,13.3993,368130.40700221,0
+RGP.US,D,20101220,000000,13.4931,13.584,13.2761,13.3504,240757.25549722,0
+RGP.US,D,20101221,000000,13.4277,13.4424,13.3426,13.4364,111948.17602705,0
+RGP.US,D,20101222,000000,13.4277,13.7787,13.3553,13.7053,355191.71420475,0
+RGP.US,D,20101223,000000,13.7562,13.7992,13.3846,13.4854,160024.14886166,0
+RGP.US,D,20101227,000000,13.3915,13.5215,13.3631,13.4638,124151.51824974,0
+RGP.US,D,20101228,000000,13.3915,13.4707,13.3143,13.3143,158177.07912865,0
+RGP.US,D,20101229,000000,13.3241,13.5333,13.3241,13.4374,165957.06775488,0
+RGP.US,D,20101230,000000,13.4462,13.4951,13.28,13.28,122337.17621965,0
+RGP.US,D,20101231,000000,13.2839,13.5313,13.2067,13.3143,210636.51867182,0
+RGP.US,D,20110103,000000,13.2761,13.4638,13.1685,13.2761,362373.39951213,0
+RGP.US,D,20110104,000000,13.3504,13.456,12.9925,13.2761,538400.37235624,0
+RGP.US,D,20110105,000000,13.2429,13.7053,13.1284,13.5694,655139.06589679,0
+RGP.US,D,20110106,000000,14.5208,15.5249,14.5022,15.3244,2811406.8403682,0
+RGP.US,D,20110107,000000,15.1739,15.7126,14.8601,15.1896,834802.90472681,0
+RGP.US,D,20110110,000000,15.0478,15.3098,14.9402,15.2248,555426.95979536,0
+RGP.US,D,20110111,000000,15.2248,15.3773,15.0879,15.1007,286161.82958178,0
+RGP.US,D,20110112,000000,15.1328,15.477,15.0879,15.2757,250948.86673165,0
+RGP.US,D,20110113,000000,15.2757,15.4477,15.2463,15.3548,423406.4744771,0
+RGP.US,D,20110114,000000,15.4125,15.4125,14.9951,15.0537,541859.28145757,0
+RGP.US,D,20110118,000000,14.9657,15.3714,14.9324,15.3471,350554.60779863,0
+RGP.US,D,20110119,000000,15.2981,15.305,14.8512,14.907,398599.89841176,0
+RGP.US,D,20110120,000000,14.8044,15.0478,14.7515,14.8972,241830.11050826,0
+RGP.US,D,20110121,000000,15.2326,15.2326,14.6645,14.7818,256432.80245057,0
+RGP.US,D,20110124,000000,14.7437,14.9951,14.5667,14.8395,296475.1469614,0
+RGP.US,D,20110125,000000,14.7115,14.7173,14.249,14.7115,419150.85035804,0
+RGP.US,D,20110126,000000,14.7662,15.0008,14.646,14.9481,439600.55097343,0
+RGP.US,D,20110127,000000,14.8688,14.9481,14.4611,14.5365,538494.46450211,0
+RGP.US,D,20110128,000000,14.4817,14.4817,14.117,14.2256,367774.49323306,0
+RGP.US,D,20110131,000000,14.3008,14.4523,14.1835,14.3506,297362.88590284,0
+RGP.US,D,20110201,000000,14.3779,14.5208,14.3399,14.468,295188.53914073,0
+RGP.US,D,20110202,000000,14.3779,14.6039,14.2715,14.5667,374457.08107108,0
+RGP.US,D,20110203,000000,14.6812,14.7252,14.2402,14.5208,272723.01657421,0
+RGP.US,D,20110204,000000,14.6039,14.6381,14.2871,14.4006,293665.67821469,0
+RGP.US,D,20110207,000000,14.3712,14.5305,14.2616,14.3779,299125.06815643,0
+RGP.US,D,20110208,000000,14.3506,14.5521,14.1717,14.5462,207205.22356981,0
+RGP.US,D,20110209,000000,14.4523,14.6508,14.249,14.6508,451274.11350527,0
+RGP.US,D,20110210,000000,14.3028,14.6733,14.2129,14.2715,309163.26828347,0
+RGP.US,D,20110211,000000,14.2029,14.3779,14.1091,14.3779,227953.56447426,0
+RGP.US,D,20110214,000000,14.3242,14.3643,14.249,14.2616,189538.40044251,0
+RGP.US,D,20110215,000000,14.2129,14.3565,14.1717,14.3565,234343.64846751,0
+RGP.US,D,20110216,000000,14.3399,14.3565,14.0856,14.2333,147994.67256066,0
+RGP.US,D,20110218,000000,14.117,14.3242,14.0359,14.1228,110066.3331097,0
+RGP.US,D,20110222,000000,13.9644,14.0642,13.5078,13.6721,227281.62382388,0
+RGP.US,D,20110223,000000,13.412,13.7053,12.9398,12.9691,212294.38137237,0
+RGP.US,D,20110224,000000,12.9768,13.0268,12.7266,12.9985,263446.75828055,0
+RGP.US,D,20110225,000000,12.9925,13.192,12.9485,13.1207,135964.17351895,0
+RGP.US,D,20110228,000000,13.4814,14.4299,13.4521,13.8109,619454.61957662,0
+RGP.US,D,20110301,000000,13.9057,13.9928,12.9985,13.4931,304973.09957022,0
+RGP.US,D,20110302,000000,13.5078,13.7562,13.4052,13.722,247088.02052895,0
+RGP.US,D,20110303,000000,13.8853,14.4299,13.806,14.3458,381624.44800845,0
+RGP.US,D,20110304,000000,14.3028,14.3028,13.9722,14.249,333813.36501926,0
+RGP.US,D,20110307,000000,14.1287,14.2871,13.456,13.7943,419220.39672672,0
+RGP.US,D,20110308,000000,13.8373,14.5589,13.5215,14.3311,268513.41578736,0
+RGP.US,D,20110309,000000,14.3185,14.5462,14.2402,14.2715,177837.22391133,0
+RGP.US,D,20110310,000000,14.5667,14.5667,13.7053,13.7943,293208.51311466,0
+RGP.US,D,20110311,000000,13.806,14.1874,13.6291,14.0642,301664.53335413,0
+RGP.US,D,20110314,000000,13.9126,14.0642,13.4364,13.7787,195482.5694836,0
+RGP.US,D,20110315,000000,13.4197,13.6662,13.412,13.5489,181305.33767912,0
+RGP.US,D,20110316,000000,13.4854,13.6896,13.1528,13.4707,370737.37308717,0
+RGP.US,D,20110317,000000,13.7347,13.761,13.3104,13.3386,278828.77864842,0
+RGP.US,D,20110318,000000,13.3993,13.3993,13.1324,13.1685,824311.63046261,0
+RGP.US,D,20110321,000000,13.3504,14.0505,13.3221,13.8656,502798.76803406,0
+RGP.US,D,20110322,000000,13.8656,13.8853,12.9554,13.1401,534843.28014618,0
+RGP.US,D,20110323,000000,13.0914,13.3221,12.8498,13.233,813965.58538007,0
+RGP.US,D,20110324,000000,13.2927,13.6291,13.0697,13.233,401248.79686606,0
+RGP.US,D,20110325,000000,13.3993,13.6789,13.2683,13.456,370658.62205204,0
+RGP.US,D,20110328,000000,13.5215,13.5977,13.1528,13.192,139525.35669189,0
+RGP.US,D,20110329,000000,13.2527,13.6721,12.9261,13.5773,253259.23800898,0
+RGP.US,D,20110330,000000,13.6359,13.8129,13.5636,13.6985,295985.25415846,0
+RGP.US,D,20110331,000000,13.7416,13.9214,13.5313,13.8843,306193.22924435,0
+RGP.US,D,20110401,000000,12.1692,12.1762,10.6713,10.7515,5407239.3698881,0
+RGP.US,D,20110404,000000,10.7711,10.7915,10.3546,10.7358,1250304.6162104,0
+RGP.US,D,20110405,000000,10.7515,11.5093,10.5814,11.1025,1277737.5904342,0
+RGP.US,D,20110406,000000,11.1435,11.2571,10.7662,11.2335,1042744.5016121,0
+RGP.US,D,20110407,000000,11.2961,11.2961,10.9051,11.1495,720242.64891123,0
+RGP.US,D,20110408,000000,11.2717,11.3138,10.9051,11.0272,556529.47428714,0
+RGP.US,D,20110411,000000,10.8933,11.0624,10.6792,10.8072,555661.16741931,0
+RGP.US,D,20110412,000000,10.7085,10.8385,10.6801,10.7466,280524.48275547,0
+RGP.US,D,20110413,000000,10.7662,10.9793,10.7515,10.8639,394571.32273163,0
+RGP.US,D,20110414,000000,10.6518,10.8072,10.5814,10.7515,191387.51565695,0
+RGP.US,D,20110415,000000,10.7438,10.8639,10.598,10.8346,313409.68773608,0
+RGP.US,D,20110418,000000,10.6635,10.7838,10.5129,10.7662,375543.23171141,0
+RGP.US,D,20110419,000000,10.815,10.8209,10.3486,10.4973,345554.42843835,0
+RGP.US,D,20110420,000000,10.6576,10.7114,10.5423,10.6948,180593.51014081,0
+RGP.US,D,20110421,000000,10.6889,10.7711,10.5706,10.7046,175869.47077385,0
+RGP.US,D,20110425,000000,10.598,10.6948,10.4836,10.6713,388597.49420978,0
+RGP.US,D,20110426,000000,10.6889,10.8346,10.6635,10.7769,342925.98479837,0
+RGP.US,D,20110427,000000,10.7574,10.9862,10.5892,10.6635,148444.67847568,0
+RGP.US,D,20110428,000000,10.8278,10.8933,10.6058,10.6792,311560.57252165,0
+RGP.US,D,20110429,000000,10.7144,10.7671,10.5413,10.5892,161311.77942303,0
+RGP.US,D,20110502,000000,10.6831,10.6831,10.4542,10.4639,169344.3850061,0
+RGP.US,D,20110503,000000,10.4934,10.8307,10.4073,10.5735,364406.60805543,0
+RGP.US,D,20110504,000000,10.598,10.6362,10.2998,10.4279,248057.57872766,0
+RGP.US,D,20110505,000000,10.3066,10.6527,10.2763,10.4425,376308.24176694,0
+RGP.US,D,20110506,000000,10.5833,10.7085,10.3575,10.3701,504129.35370551,0
+RGP.US,D,20110509,000000,10.42,10.5354,10.3056,10.4405,228152.99891388,0
+RGP.US,D,20110510,000000,10.5208,10.6713,10.4475,10.6518,212610.40825359,0
+RGP.US,D,20110511,000000,10.5735,10.6527,10.3154,10.3633,417152.41499907,0
+RGP.US,D,20110512,000000,10.3125,10.5706,10.1423,10.4973,347996.73326805,0
+RGP.US,D,20110513,000000,10.5511,10.5511,10.2206,10.2275,202737.89212254,0
+RGP.US,D,20110516,000000,10.1482,10.2489,9.94291,9.94777,246818.01697994,0
+RGP.US,D,20110517,000000,9.94777,10.1433,9.78939,10.0123,241519.19733061,0
+RGP.US,D,20110518,000000,10.026,10.1433,9.96058,10.0915,248519.85753128,0
+RGP.US,D,20110519,000000,10.1492,10.1863,9.96931,10.1433,173379.09713052,0
+RGP.US,D,20110520,000000,10.069,10.069,9.86854,9.87446,652330.61989079,0
+RGP.US,D,20110523,000000,9.84609,10.2352,9.67107,10.0602,659281.16579638,0
+RGP.US,D,20110524,000000,10.069,10.0915,9.71996,9.77373,528936.95251156,0
+RGP.US,D,20110525,000000,9.82849,9.83925,9.65347,9.80502,313900.60327974,0
+RGP.US,D,20110526,000000,9.6789,9.93408,9.6789,9.83925,196448.03671946,0
+RGP.US,D,20110527,000000,9.90276,9.97706,9.81969,9.89014,84668.612910542,0
+RGP.US,D,20110531,000000,9.99373,10.1502,9.89014,10.1385,313458.77929046,0
+RGP.US,D,20110601,000000,10.1072,10.1776,9.66031,9.66521,235085.13548657,0
+RGP.US,D,20110602,000000,9.66521,10.2705,9.60948,9.7268,142699.9438742,0
+RGP.US,D,20110603,000000,9.55766,9.7268,9.39339,9.5029,241467.03755409,0
+RGP.US,D,20110606,000000,9.48627,9.52538,9.3357,9.37872,188661.91164894,0
+RGP.US,D,20110607,000000,9.46672,9.47064,9.2081,9.2211,237617.44149926,0
+RGP.US,D,20110608,000000,9.17447,9.17447,8.92543,8.95643,230525.75737488,0
+RGP.US,D,20110609,000000,8.9973,9.08481,8.89179,8.94137,129819.54729753,0
+RGP.US,D,20110610,000000,8.90597,9.05586,8.74093,8.76264,421624.86014992,0
+RGP.US,D,20110613,000000,8.79783,8.79783,8.49061,8.49061,244040.25319542,0
+RGP.US,D,20110614,000000,8.5397,8.66808,8.41699,8.47722,529078.09073037,0
+RGP.US,D,20110615,000000,8.38814,8.43205,8.18751,8.26651,1221432.6457991,0
+RGP.US,D,20110616,000000,8.30387,8.61392,8.18751,8.55574,289078.68610366,0
+RGP.US,D,20110617,000000,8.59769,8.72811,8.1664,8.17988,670414.72123021,0
+RGP.US,D,20110620,000000,8.17411,8.41093,8.1664,8.41093,359321.54121575,0
+RGP.US,D,20110621,000000,8.49061,8.69154,8.46921,8.65362,346656.94293015,0
+RGP.US,D,20110622,000000,8.59769,8.65996,8.46197,8.59045,947911.89146646,0
+RGP.US,D,20110623,000000,8.47722,8.68245,8.38199,8.65362,258126.46107619,0
+RGP.US,D,20110624,000000,8.66808,8.7767,8.41093,8.72811,2240111.0356242,0
+RGP.US,D,20110627,000000,8.69888,8.83293,8.59045,8.82756,203137.78374248,0
+RGP.US,D,20110628,000000,8.82756,8.94137,8.76918,8.92543,221171.7707868,0
+RGP.US,D,20110629,000000,8.94137,8.94137,8.49061,8.73545,244797.08132522,0
+RGP.US,D,20110630,000000,8.74914,8.84418,8.641,8.64725,425624.79908998,0
+RGP.US,D,20110701,000000,8.6274,9.03709,8.6274,9.00669,343931.33892215,0
+RGP.US,D,20110705,000000,8.91995,8.97226,8.7767,8.87175,386159.28034296,0
+RGP.US,D,20110706,000000,8.90108,9.09722,8.88153,9.01156,339907.8769456,0
+RGP.US,D,20110707,000000,9.06379,9.16684,9.04266,9.11433,286968.77200666,0
+RGP.US,D,20110708,000000,8.95643,9.09243,8.84232,9.02936,229349.60555153,0
+RGP.US,D,20110711,000000,8.87879,9.07141,8.87175,8.96474,619184.61602761,0
+RGP.US,D,20110712,000000,8.90108,9.05978,8.83665,8.86618,433648.20000661,0
+RGP.US,D,20110713,000000,8.93394,9.07718,8.87175,9.02292,559802.24457818,0
+RGP.US,D,20110714,000000,8.96474,9.08481,8.63386,8.74816,562311.02755441,0
+RGP.US,D,20110715,000000,9.3357,9.38654,8.50215,8.98595,1000242.4656794,0
+RGP.US,D,20110718,000000,8.90597,8.93394,8.65362,8.7767,1139894.6422201,0
+RGP.US,D,20110719,000000,8.82276,9.15521,8.70084,9.08187,384576.07771467,0
+RGP.US,D,20110720,000000,9.10104,9.10475,8.90597,9.08481,242728.07685686,0
+RGP.US,D,20110721,000000,9.12108,9.48627,9.05586,9.45303,746383.90161088,0
+RGP.US,D,20110722,000000,9.45303,9.66521,9.37187,9.59578,310502.03588064,0
+RGP.US,D,20110725,000000,9.43249,9.55179,9.21339,9.47845,292129.52165933,0
+RGP.US,D,20110726,000000,9.47651,9.55667,9.30147,9.54592,432288.97759511,0
+RGP.US,D,20110727,000000,9.47845,9.64761,9.36503,9.62512,722281.99389884,0
+RGP.US,D,20110728,000000,9.64663,9.69551,9.37677,9.53321,447155.53664215,0
+RGP.US,D,20110729,000000,9.42565,9.42565,9.1995,9.35134,337527.95929959,0
+RGP.US,D,20110801,000000,9.45303,9.54006,8.89844,9.03709,447290.53841666,0
+RGP.US,D,20110802,000000,8.96747,9.04648,8.64922,8.65459,343432.24145277,0
+RGP.US,D,20110803,000000,8.65362,8.82756,8.46197,8.79147,382019.22592481,0
+RGP.US,D,20110804,000000,8.66984,8.75735,8.52544,8.52544,375291.63749528,0
+RGP.US,D,20110805,000000,8.62838,8.62838,8.07165,8.30983,501937.62035123,0
+RGP.US,D,20110808,000000,7.74361,8.30387,7.60691,7.69208,644689.72400194,0
+RGP.US,D,20110809,000000,7.90807,7.94493,7.05339,7.90807,954638.45715525,0
+RGP.US,D,20110810,000000,7.85077,7.85077,7.42719,7.49839,588368.41551535,0
+RGP.US,D,20110811,000000,7.54942,7.59958,7.11764,7.13211,1078986.3416224,0
+RGP.US,D,20110812,000000,7.23438,7.30635,6.93098,7.19088,962749.81377344,0
+RGP.US,D,20110815,000000,7.26861,7.5195,7.18237,7.51158,372045.45846286,0
+RGP.US,D,20110816,000000,7.52987,7.8624,7.50787,7.70439,746144.58028334,0
+RGP.US,D,20110817,000000,7.76951,7.84832,7.56683,7.63116,248653.83656506,0
+RGP.US,D,20110818,000000,7.38614,7.38614,7.03209,7.11881,641278.88371425,0
+RGP.US,D,20110819,000000,6.9741,7.22726,6.95993,7.03942,420441.54914157,0
+RGP.US,D,20110822,000000,7.38614,7.38614,6.8953,6.92365,320325.46045734,0
+RGP.US,D,20110823,000000,6.93098,7.35651,6.90205,7.34917,329115.91691091,0
+RGP.US,D,20110824,000000,7.34917,7.42974,7.1765,7.39308,184541.28930438,0
+RGP.US,D,20110825,000000,7.41488,7.4579,7.06103,7.06103,208585.92353633,0
+RGP.US,D,20110826,000000,6.9741,7.18384,6.90205,7.09006,233411.93167528,0
+RGP.US,D,20110829,000000,7.25678,7.55187,7.16927,7.52273,172472.94885618,0
+RGP.US,D,20110830,000000,7.43757,7.57474,7.29931,7.52987,195837.46051204,0
+RGP.US,D,20110831,000000,7.52987,7.68338,7.48586,7.55187,221805.87003069,0
+RGP.US,D,20110901,000000,7.53778,7.69638,7.13308,7.20534,443266.0536994,0
+RGP.US,D,20110902,000000,7.10962,7.10962,6.76868,6.81953,271145.95039022,0
+RGP.US,D,20110906,000000,6.64205,6.77953,6.5124,6.73622,372509.78274791,0
+RGP.US,D,20110907,000000,6.88757,6.98858,6.83712,6.8953,539281.97485338,0
+RGP.US,D,20110908,000000,6.83712,6.93098,6.56285,6.64205,207926.25577456,0
+RGP.US,D,20110909,000000,6.50488,6.58437,5.96358,6.06469,526725.78708369,0
+RGP.US,D,20110912,000000,6.0065,6.36818,5.97815,6.36085,310784.31231824,0
+RGP.US,D,20110913,000000,6.38247,6.59913,6.36818,6.54115,377322.80055716,0
+RGP.US,D,20110914,000000,6.61351,6.86606,6.55571,6.76515,309172.47294991,0
+RGP.US,D,20110915,000000,6.82274,6.93098,6.71451,6.8953,190757.50737592,0
+RGP.US,D,20110916,000000,6.92365,6.99571,6.74325,6.92365,420971.32883242,0
+RGP.US,D,20110919,000000,7.06103,7.06103,6.67129,6.87339,420100.97648316,0
+RGP.US,D,20110920,000000,6.95278,7.04656,6.80847,6.82274,586667.59770473,0
+RGP.US,D,20110921,000000,6.80847,6.92365,6.68556,6.6929,373864.91419654,0
+RGP.US,D,20110922,000000,6.48336,6.70013,6.38247,6.49803,493862.0596581,0
+RGP.US,D,20110923,000000,6.50488,6.6352,6.39683,6.47612,309968.16522691,0
+RGP.US,D,20110926,000000,6.49803,6.65653,6.31724,6.64205,445607.10719819,0
+RGP.US,D,20110927,000000,7.14052,7.32053,6.95993,7.21317,1286564.8655536,0
+RGP.US,D,20110928,000000,7.1765,7.32835,6.96716,6.96716,612972.48891894,0
+RGP.US,D,20110929,000000,7.10445,7.24886,6.9741,7.1765,610653.93571587,0
+RGP.US,D,20110930,000000,7.10033,8.2362,6.99102,7.06367,8440350.8289561,0
+RGP.US,D,20111003,000000,6.94536,7.00353,6.53401,6.66425,1058500.845082,0
+RGP.US,D,20111004,000000,6.61351,7.56683,6.54115,7.42974,1020443.6403008,0
+RGP.US,D,20111005,000000,7.54463,7.57474,7.13308,7.44412,846363.9657799,0
+RGP.US,D,20111006,000000,7.37831,7.61082,7.37049,7.54551,543707.37393129,0
+RGP.US,D,20111007,000000,7.61004,7.61004,7.14776,7.19088,366982.89191892,0
+RGP.US,D,20111010,000000,7.35651,7.4579,7.21962,7.45183,530882.20535329,0
+RGP.US,D,20111011,000000,7.36365,7.6029,7.32835,7.56683,350628.24513018,0
+RGP.US,D,20111012,000000,7.72541,7.80462,7.5151,7.71251,461046.40104617,0
+RGP.US,D,20111013,000000,7.65199,7.86965,7.52987,7.7391,320369.43830812,0
+RGP.US,D,20111014,000000,7.84079,7.898,7.71887,7.82603,397307.1541468,0
+RGP.US,D,20111017,000000,7.72541,7.84832,7.29178,7.33519,449913.86835306,0
+RGP.US,D,20111018,000000,7.38614,7.94229,7.1982,7.88392,432147.83937632,0
+RGP.US,D,20111019,000000,7.84832,7.96321,7.48586,7.7391,336698.51657895,0
+RGP.US,D,20111020,000000,7.73198,7.94229,7.54463,7.76951,180094.41267143,0
+RGP.US,D,20111021,000000,7.91374,7.96996,7.70439,7.96996,248996.45470492,0
+RGP.US,D,20111024,000000,7.88392,8.18751,7.88392,8.14468,497553.13090196,0
+RGP.US,D,20111025,000000,8.05365,8.05365,7.81439,7.85615,316548.47899334,0
+RGP.US,D,20111026,000000,7.98492,8.10752,7.68885,7.92127,485027.62535373,0
+RGP.US,D,20111027,000000,8.25156,8.44007,8.04446,8.40467,640790.01365203,0
+RGP.US,D,20111028,000000,8.45326,8.45942,8.23386,8.32117,412379.28407774,0
+RGP.US,D,20111031,000000,8.15691,8.20775,7.959,8.00976,280847.66882171,0
+RGP.US,D,20111101,000000,7.68338,7.84999,7.56683,7.74821,392264.01967645,0
+RGP.US,D,20111102,000000,7.99196,8.05092,7.78194,8.03674,375300.84216173,0
+RGP.US,D,20111103,000000,8.17626,8.36527,7.80628,8.32831,368044.49678207,0
+RGP.US,D,20111104,000000,8.30034,8.32831,8.13276,8.32831,225386.48527722,0
+RGP.US,D,20111107,000000,8.28911,8.41787,8.15154,8.40467,235147.52267024,0
+RGP.US,D,20111108,000000,8.46744,8.47438,8.24843,8.3863,383945.04669293,0
+RGP.US,D,20111109,000000,8.14068,8.28558,7.87119,7.89213,278381.84095555,0
+RGP.US,D,20111110,000000,8.03909,8.10997,7.83425,8.06021,248132.23879994,0
+RGP.US,D,20111111,000000,8.27756,8.30817,8.12415,8.28558,295685.59112868,0
+RGP.US,D,20111114,000000,8.25429,8.29252,8.03175,8.11761,178191.09219905,0
+RGP.US,D,20111115,000000,8.06021,8.26202,7.91628,8.23386,178067.34057242,0
+RGP.US,D,20111116,000000,8.12415,8.14068,7.82789,7.84226,205019.62665982,0
+RGP.US,D,20111117,000000,7.82789,7.83425,7.52273,7.61082,267725.90543608,0
+RGP.US,D,20111118,000000,7.61082,7.61082,7.42192,7.5151,182753.5385329,0
+RGP.US,D,20111121,000000,7.3482,7.3482,7.10248,7.26938,150810.27775167,0
+RGP.US,D,20111122,000000,7.26254,7.31251,7.08048,7.08048,146502.4938561,0
+RGP.US,D,20111123,000000,7.0228,7.04411,6.70346,6.72497,166132.97915802,0
+RGP.US,D,20111125,000000,6.71069,6.85579,6.54388,6.55074,93539.865880682,0
+RGP.US,D,20111128,000000,6.79057,6.93538,6.7323,6.81219,284023.27874473,0
+RGP.US,D,20111129,000000,6.81953,6.89178,6.72497,6.84113,117350.29248869,0
+RGP.US,D,20111130,000000,7.13758,7.77363,7.09359,7.76708,498419.39228837,0
+RGP.US,D,20111201,000000,7.73285,7.87854,7.6029,7.68338,234510.35520421,0
+RGP.US,D,20111202,000000,7.72621,7.86445,7.55968,7.73285,130522.17016939,0
+RGP.US,D,20111205,000000,7.7705,7.9723,7.71251,7.89213,231749.97801186,0
+RGP.US,D,20111206,000000,7.90132,8.00976,7.83502,7.93104,168483.23732327,0
+RGP.US,D,20111207,000000,7.84226,7.9723,7.68954,7.92215,154827.60328392,0
+RGP.US,D,20111208,000000,7.79083,7.89213,7.4579,7.4579,186501.88325685,0
+RGP.US,D,20111209,000000,7.66753,7.90044,7.5151,7.79083,207841.36829512,0
+RGP.US,D,20111212,000000,7.65286,7.87119,7.49369,7.66059,206411.57677423,0
+RGP.US,D,20111213,000000,7.6029,7.83425,7.40794,7.44412,172789.99847813,0
+RGP.US,D,20111214,000000,7.3482,7.42974,7.11676,7.12399,238748.5927311,0
+RGP.US,D,20111215,000000,7.26938,7.55187,7.15324,7.24035,240133.3836605,0
+RGP.US,D,20111216,000000,7.31984,7.5151,7.15324,7.42974,615311.49693632,0
+RGP.US,D,20111219,000000,7.52273,7.66059,7.3482,7.39308,456590.31974678,0
+RGP.US,D,20111220,000000,7.55187,7.59664,7.43668,7.48019,622895.11934507,0
+RGP.US,D,20111221,000000,7.36277,7.48019,7.21835,7.43668,419215.28302315,0
+RGP.US,D,20111222,000000,7.66059,7.66059,7.44412,7.54551,334770.65032938,0
+RGP.US,D,20111223,000000,7.58941,7.73285,7.44412,7.46504,244044.34415828,0
+RGP.US,D,20111227,000000,7.93632,7.93632,7.27702,7.54551,228660.27830898,0
+RGP.US,D,20111228,000000,7.54551,7.57474,7.29794,7.31251,208217.7368786,0
+RGP.US,D,20111229,000000,7.17493,7.58941,7.17493,7.55187,230148.3660507,0
+RGP.US,D,20111230,000000,7.52987,7.74077,7.50787,7.68338,269068.76399612,0
+RGP.US,D,20120103,000000,7.79904,8.03909,7.73285,7.9723,392940.0512897,0
+RGP.US,D,20120104,000000,7.95069,8.0165,7.91628,7.9941,479979.37717981,0
+RGP.US,D,20120105,000000,6.98613,7.61709,6.98613,7.35573,645415.86991026,0
+RGP.US,D,20120106,000000,7.39308,7.61082,7.16761,7.52273,459730.13374474,0
+RGP.US,D,20120109,000000,7.54551,7.90807,7.42192,7.87854,416761.72804558,0
+RGP.US,D,20120110,000000,7.98081,8.15417,7.93027,8.09639,842842.66949488,0
+RGP.US,D,20120111,000000,7.97406,8.11154,7.96664,8.10568,383540.04136941,0
+RGP.US,D,20120112,000000,8.20775,8.20775,8.01728,8.14146,270639.69373581,0
+RGP.US,D,20120113,000000,8.0165,8.12415,7.91628,8.08955,522496.75422323,0
+RGP.US,D,20120117,000000,8.15691,8.35207,8.11154,8.27238,364473.08620197,0
+RGP.US,D,20120118,000000,8.19024,8.54606,8.13276,8.5309,295760.25120096,0
+RGP.US,D,20120119,000000,8.53901,8.68333,8.28558,8.62653,215244.98833788,0
+RGP.US,D,20120120,000000,8.60502,8.7289,8.56111,8.707,252291.72529171,0
+RGP.US,D,20120123,000000,8.69253,8.79236,8.63386,8.76264,246774.03912916,0
+RGP.US,D,20120124,000000,8.62653,8.95251,8.61215,8.94517,275478.28006298,0
+RGP.US,D,20120125,000000,8.91517,8.99456,8.80623,8.92924,355152.85005753,0
+RGP.US,D,20120126,000000,8.97559,9.01802,8.8654,8.98224,294161.70746192,0
+RGP.US,D,20120127,000000,8.87879,9.03885,8.84868,8.9794,241191.9203015,0
+RGP.US,D,20120130,000000,8.87459,9.00209,8.80623,8.95251,235828.66798706,0
+RGP.US,D,20120131,000000,9.01528,9.06661,8.69595,9.00766,663896.79464746,0
+RGP.US,D,20120201,000000,9.06759,9.31712,8.96004,9.26472,411546.77313496,0
+RGP.US,D,20120202,000000,9.24829,9.46184,9.23274,9.42565,340578.79485526,0
+RGP.US,D,20120203,000000,9.51071,9.85979,9.50387,9.64174,262766.63570444,0
+RGP.US,D,20120206,000000,9.52637,9.66912,9.52637,9.61241,235858.32746783,0
+RGP.US,D,20120207,000000,9.51071,9.77081,9.51071,9.71703,268184.09327682,0
+RGP.US,D,20120208,000000,9.71703,9.86756,9.55276,9.65055,250196.12956471,0
+RGP.US,D,20120209,000000,9.65055,9.71703,9.56646,9.61241,109423.02919937,0
+RGP.US,D,20120210,000000,9.45303,9.62805,9.45303,9.542,187404.96330904,0
+RGP.US,D,20120213,000000,9.64174,9.78645,9.52637,9.60556,199747.39826911,0
+RGP.US,D,20120214,000000,9.61241,9.6916,9.48725,9.61241,150945.27952618,0
+RGP.US,D,20120215,000000,9.65739,9.72485,9.52637,9.56646,195880.4156221,0
+RGP.US,D,20120216,000000,9.61925,9.85979,9.542,9.80209,223913.73864626,0
+RGP.US,D,20120217,000000,9.87446,9.90187,9.73658,9.74929,161804.74044812,0
+RGP.US,D,20120221,000000,9.85979,9.89596,9.69943,9.74147,177795.29154198,0
+RGP.US,D,20120222,000000,9.6916,9.87446,9.6916,9.72485,155648.86407882,0
+RGP.US,D,20120223,000000,9.72485,9.96931,9.69943,9.83925,254299.3653171,0
+RGP.US,D,20120224,000000,9.88915,9.88915,9.66325,9.66325,298311.98928725,0
+RGP.US,D,20120227,000000,9.56646,9.85294,9.46085,9.73658,543973.28651745,0
+RGP.US,D,20120228,000000,9.79427,9.80209,9.58307,9.6916,125250.9645194,0
+RGP.US,D,20120229,000000,9.70432,9.77569,9.50681,9.52245,421915.31851324,0
+RGP.US,D,20120301,000000,9.58307,9.6916,9.24732,9.24732,478744.92913566,0
+RGP.US,D,20120302,000000,9.27928,9.32201,8.88534,8.88534,227098.55323573,0
+RGP.US,D,20120305,000000,8.88534,8.9927,8.77466,8.9573,215573.2881077,0
+RGP.US,D,20120306,000000,8.738,8.91233,8.63005,8.77466,234826.38208543,0
+RGP.US,D,20120307,000000,8.78962,8.84134,8.67952,8.83195,128835.67072879,0
+RGP.US,D,20120308,000000,8.9264,9.07337,8.7601,8.94225,200590.13661905,0
+RGP.US,D,20120309,000000,8.88534,9.24732,8.87879,9.12489,292163.27210296,0
+RGP.US,D,20120312,000000,9.08764,9.15432,8.90597,8.97324,122291.15288743,0
+RGP.US,D,20120313,000000,9.06661,9.30147,8.9927,9.30147,171369.41162367,0
+RGP.US,D,20120314,000000,9.27928,9.38556,9.13252,9.17642,117866.77655024,0
+RGP.US,D,20120315,000000,9.19089,9.31614,9.09624,9.26374,155224.42668171,0
+RGP.US,D,20120316,000000,9.30734,9.38556,9.12489,9.37774,874945.4778278,0
+RGP.US,D,20120319,000000,9.36406,9.542,9.28604,9.43152,247673.02821847,0
+RGP.US,D,20120320,000000,9.32201,9.37774,9.25406,9.29268,152672.68859542,0
+RGP.US,D,20120321,000000,9.41686,9.45303,9.32788,9.37774,206730.6718776,0
+RGP.US,D,20120322,000000,9.31614,9.43836,9.22502,9.41001,151881.08728126,0
+RGP.US,D,20120323,000000,9.40023,9.47161,9.26374,9.46085,240788.96045941,0
+RGP.US,D,20120326,000000,9.61925,9.79427,9.49605,9.78645,269528.9973183,0
+RGP.US,D,20120327,000000,9.77081,9.90966,9.77081,9.83435,224168.40108453,0
+RGP.US,D,20120328,000000,9.69943,9.91942,9.6916,9.90187,254790.28086076,0
+RGP.US,D,20120329,000000,10.0133,10.3486,10.0133,10.1502,702646.39489334,0
+RGP.US,D,20120330,000000,10.2675,10.3613,10.1649,10.2313,699690.67422423,0
+RGP.US,D,20120402,000000,10.2078,10.4376,10.1306,10.4376,319155.44507829,0
+RGP.US,D,20120403,000000,10.4142,10.553,10.3693,10.4649,220909.94916352,0
+RGP.US,D,20120404,000000,10.333,10.333,10.0133,10.0504,178170.63738474,0
+RGP.US,D,20120405,000000,10.0348,10.1736,9.95363,10.1463,300078.26250369,0
+RGP.US,D,20120409,000000,9.90966,9.90966,9.72485,9.77081,187854.96922406,0
+RGP.US,D,20120410,000000,9.75712,9.75712,9.34254,9.52637,319653.51980695,0
+RGP.US,D,20120411,000000,9.65055,9.7092,9.42468,9.65739,340073.56094158,0
+RGP.US,D,20120412,000000,9.66325,9.80992,9.57427,9.72974,386721.78773674,0
+RGP.US,D,20120413,000000,9.66912,9.68281,9.37187,9.37774,306025.49976693,0
+RGP.US,D,20120416,000000,9.2124,9.5205,9.2124,9.40023,418911.5290305,0
+RGP.US,D,20120417,000000,9.51561,9.7268,9.51561,9.5948,342423.81910684,0
+RGP.US,D,20120418,000000,9.52637,9.56646,9.30147,9.36406,276426.36070666,0
+RGP.US,D,20120419,000000,9.39242,9.47943,9.19089,9.38556,386491.67107563,0
+RGP.US,D,20120420,000000,9.50387,9.60556,9.43152,9.46672,296454.69214708,0
+RGP.US,D,20120423,000000,9.28604,9.40023,9.21817,9.34254,268187.16149897,0
+RGP.US,D,20120424,000000,9.32201,9.44716,9.25406,9.39242,263903.92338058,0
+RGP.US,D,20120425,000000,9.51071,9.69943,9.45303,9.63588,275587.71331958,0
+RGP.US,D,20120426,000000,9.61241,9.80992,9.5205,9.64174,379055.32332998,0
+RGP.US,D,20120427,000000,9.66325,9.74929,9.54787,9.74147,258117.25640974,0
+RGP.US,D,20120430,000000,9.74147,9.74147,9.43152,9.45303,311637.27807535,0
+RGP.US,D,20120501,000000,9.45107,9.58796,9.31907,9.31907,266026.11036617,0
+RGP.US,D,20120502,000000,9.21817,9.35623,9.12489,9.34254,163227.372784,0
+RGP.US,D,20120503,000000,9.30441,9.3533,9.14846,9.23372,158857.20170476,0
+RGP.US,D,20120504,000000,9.16489,9.17838,8.91331,9.04648,238759.84287898,0
+RGP.US,D,20120507,000000,8.98781,9.1465,8.9573,9.10866,171781.5761322,0
+RGP.US,D,20120508,000000,9.01528,9.16293,8.96474,9.13252,286207.852914,0
+RGP.US,D,20120509,000000,8.99367,9.45107,8.87879,9.11052,196035.87221092,0
+RGP.US,D,20120510,000000,9.19275,9.24926,9.08187,9.14113,251435.69131245,0
+RGP.US,D,20120511,000000,9.04648,9.20712,8.98136,9.03885,203244.14877695,0
+RGP.US,D,20120514,000000,8.90685,9.01705,8.82756,8.94323,245725.7298953,0
+RGP.US,D,20120515,000000,8.91331,9.03885,8.83293,8.93569,157346.61366729,0
+RGP.US,D,20120516,000000,8.96571,9.07522,8.62203,8.66358,323687.20919065,0
+RGP.US,D,20120517,000000,8.738,8.7463,8.50314,8.5174,141861.29648712,0
+RGP.US,D,20120518,000000,8.57167,8.70994,8.48348,8.53345,348501.96718173,0
+RGP.US,D,20120521,000000,8.59319,8.78962,8.5174,8.7027,554643.54040693,0
+RGP.US,D,20120522,000000,8.7027,8.80439,8.58683,8.71805,274893.27237345,0
+RGP.US,D,20120523,000000,8.63005,8.87879,8.53345,8.82756,150963.68885906,0
+RGP.US,D,20120524,000000,8.84134,8.84134,8.65626,8.79597,97717.761705333,0
+RGP.US,D,20120525,000000,8.76752,8.86256,8.7027,8.83293,305827.08806803,0
+RGP.US,D,20120529,000000,8.88632,9.01705,8.80439,8.92738,133342.88906398,0
+RGP.US,D,20120530,000000,8.83293,8.87175,8.738,8.76752,137715.10562467,0
+RGP.US,D,20120531,000000,8.80439,8.82756,8.65019,8.77466,283738.95682569,0
+RGP.US,D,20120601,000000,8.57167,8.68784,8.38023,8.39499,336578.85591519,0
+RGP.US,D,20120604,000000,8.42482,9.65347,8.42482,8.5174,335699.29889947,0
+RGP.US,D,20120605,000000,8.44789,8.7027,8.30817,8.62203,171574.98250758,0
+RGP.US,D,20120606,000000,8.68784,8.81915,8.60766,8.66358,235846.05457924,0
+RGP.US,D,20120607,000000,8.77466,8.79597,8.5487,8.57167,337846.03166225,0
+RGP.US,D,20120608,000000,8.5174,8.67072,8.43136,8.55574,449360.56562573,0
+RGP.US,D,20120611,000000,8.68784,8.73458,8.44007,8.46197,443248.66710722,0
+RGP.US,D,20120612,000000,8.5487,8.58683,8.44789,8.56376,260325.35361548,0
+RGP.US,D,20120613,000000,8.5487,8.57784,8.46921,8.53345,346000.34339051,0
+RGP.US,D,20120614,000000,8.57167,8.63005,8.49688,8.57784,222283.48994504,0
+RGP.US,D,20120615,000000,8.57167,8.67072,8.54157,8.57784,1179192.4314897,0
+RGP.US,D,20120618,000000,8.53345,8.66358,8.53345,8.60766,260565.69768372,0
+RGP.US,D,20120619,000000,8.66358,8.82756,8.66358,8.79597,376580.29079738,0
+RGP.US,D,20120620,000000,8.81915,8.92738,8.77466,8.81171,346714.21641024,0
+RGP.US,D,20120621,000000,8.82756,8.87175,8.65019,8.67952,261511.73284597,0
+RGP.US,D,20120622,000000,8.75286,8.78209,8.68784,8.77466,762130.01767363,0
+RGP.US,D,20120625,000000,8.57784,8.7027,8.47722,8.65626,198860.68206839,0
+RGP.US,D,20120626,000000,8.67072,8.7027,8.50314,8.5174,306515.39256987,0
+RGP.US,D,20120627,000000,8.5174,8.78209,8.49688,8.76752,154091.22996843,0
+RGP.US,D,20120628,000000,8.70994,8.76752,8.60042,8.7601,138363.52323857,0
+RGP.US,D,20120629,000000,8.95819,9.05303,8.92083,8.99367,300367.69812631,0
+RGP.US,D,20120702,000000,8.89922,8.89922,8.78209,8.89179,405525.89854016,0
+RGP.US,D,20120703,000000,8.86256,8.98879,8.7601,8.94323,361200.31591094,0
+RGP.US,D,20120705,000000,8.88632,9.0011,8.88632,8.97383,308846.21866152,0
+RGP.US,D,20120706,000000,8.87175,8.98136,8.81171,8.83293,230341.664046,0
+RGP.US,D,20120709,000000,8.79597,8.88632,8.67072,8.78209,361312.81738969,0
+RGP.US,D,20120710,000000,8.85699,8.96571,8.70994,8.7601,157782.30121229,0
+RGP.US,D,20120711,000000,8.78962,8.84965,8.68784,8.76752,459381.3791606,0
+RGP.US,D,20120712,000000,8.71805,8.71805,8.5487,8.55574,358833.69389424,0
+RGP.US,D,20120713,000000,9.31125,9.31125,8.66358,8.77466,1289758.8848095,0
+RGP.US,D,20120716,000000,8.78209,8.84134,8.7027,8.7601,515938.94075257,0
+RGP.US,D,20120717,000000,8.79597,8.83108,8.65626,8.78209,388948.29427535,0
+RGP.US,D,20120718,000000,8.78209,8.85699,8.76752,8.76752,464714.97199428,0
+RGP.US,D,20120719,000000,8.79597,8.85699,8.7601,8.7601,272578.81013325,0
+RGP.US,D,20120720,000000,8.67952,8.738,8.49061,8.49061,343874.06544205,0
+RGP.US,D,20120723,000000,8.30122,8.38023,8.16101,8.2934,298723.13105506,0
+RGP.US,D,20120724,000000,8.32214,8.32214,8.13207,8.16854,210446.28889865,0
+RGP.US,D,20120725,000000,8.20511,8.28558,8.10997,8.21216,210893.22659152,0
+RGP.US,D,20120726,000000,8.35833,8.41602,8.14752,8.14752,303698.76463815,0
+RGP.US,D,20120727,000000,8.16101,8.4029,8.06558,8.33731,375506.41304563,0
+RGP.US,D,20120730,000000,8.33731,8.42482,8.329,8.33731,283645.88742054,0
+RGP.US,D,20120731,000000,8.32214,8.39411,8.24843,8.25527,190495.68575264,0
+RGP.US,D,20120801,000000,8.32214,8.49688,8.06558,8.06558,341549.3757947,0
+RGP.US,D,20120802,000000,8.02159,8.10997,8.00623,8.0299,223349.18577106,0
+RGP.US,D,20120803,000000,8.13989,8.2934,8.08875,8.24139,211640.85005488,0
+RGP.US,D,20120806,000000,8.23386,8.36605,8.22574,8.24139,207190.90519978,0
+RGP.US,D,20120807,000000,8.27081,8.46197,8.24139,8.41602,716091.34434519,0
+RGP.US,D,20120808,000000,8.39499,8.59319,8.38717,8.55133,261130.25055893,0
+RGP.US,D,20120809,000000,8.57784,8.70994,8.45415,8.57167,380296.93055914,0
+RGP.US,D,20120810,000000,8.51105,8.63005,8.48348,8.62653,425472.41072332,0
+RGP.US,D,20120813,000000,8.63005,8.78962,8.63005,8.76752,376662.11005466,0
+RGP.US,D,20120814,000000,8.78209,8.81093,8.5487,8.60766,376440.1753193,0
+RGP.US,D,20120815,000000,8.59319,8.77466,8.5487,8.59319,191496.94891355,0
+RGP.US,D,20120816,000000,8.59319,8.76752,8.51105,8.7463,199707.51138119,0
+RGP.US,D,20120817,000000,8.7027,8.93569,8.68784,8.92738,217769.11242484,0
+RGP.US,D,20120820,000000,8.92738,8.92738,8.72547,8.81915,163378.73840997,0
+RGP.US,D,20120821,000000,8.84232,8.99456,8.70338,8.80439,121746.03208584,0
+RGP.US,D,20120822,000000,8.80439,8.80439,8.53168,8.53168,141462.4276079,0
+RGP.US,D,20120823,000000,8.53168,8.5397,8.43049,8.52357,134360.51607635,0
+RGP.US,D,20120824,000000,8.50948,8.50948,8.29085,8.30641,147232.73072728,0
+RGP.US,D,20120827,000000,8.33457,8.40037,8.23875,8.28372,101271.78569325,0
+RGP.US,D,20120828,000000,8.26739,8.30641,8.179,8.29085,147277.73131879,0
+RGP.US,D,20120829,000000,8.2977,8.42257,8.21019,8.36957,126189.84049663,0
+RGP.US,D,20120830,000000,8.31257,8.31931,8.21733,8.21733,55029.586962344,0
+RGP.US,D,20120831,000000,8.2977,8.30221,8.20237,8.21733,189750.10777071,0
+RGP.US,D,20120904,000000,8.23875,8.54791,8.113,8.51643,211780.96553296,0
+RGP.US,D,20120905,000000,8.56297,8.63289,8.51643,8.61392,299655.870588,0
+RGP.US,D,20120906,000000,8.65546,8.93569,8.65546,8.87175,212404.8373697,0
+RGP.US,D,20120907,000000,8.91331,9.14201,8.84232,9.1287,237219.59536076,0
+RGP.US,D,20120910,000000,9.12108,9.40805,9.11247,9.25992,347549.79557517,0
+RGP.US,D,20120911,000000,9.28505,9.42273,9.15804,9.33277,374004.00693391,0
+RGP.US,D,20120912,000000,9.36209,9.45303,9.25992,9.37579,107704.82479657,0
+RGP.US,D,20120913,000000,9.36209,9.71801,9.28974,9.56646,207517.15948817,0
+RGP.US,D,20120914,000000,9.63685,9.84707,9.46575,9.76689,256480.87126422,0
+RGP.US,D,20120917,000000,9.70138,9.76689,9.48627,9.69357,210630.38222752,0
+RGP.US,D,20120918,000000,9.65836,9.81187,9.56646,9.79623,230988.03617848,0
+RGP.US,D,20120919,000000,9.82068,9.89102,9.69845,9.82849,153875.43167737,0
+RGP.US,D,20120920,000000,9.77276,9.82849,9.61241,9.77276,132952.20211049,0
+RGP.US,D,20120921,000000,9.91449,9.98887,9.7317,9.82068,422955.44582137,0
+RGP.US,D,20120924,000000,9.78939,10.0046,9.73364,9.88323,163493.28537015,0
+RGP.US,D,20120925,000000,9.93795,9.98202,9.66325,9.69357,248413.49249681,0
+RGP.US,D,20120926,000000,9.72583,9.75125,9.61241,9.72583,147599.8946443,0
+RGP.US,D,20120927,000000,9.7444,9.92336,9.73853,9.89102,186123.46919195,0
+RGP.US,D,20120928,000000,9.84707,9.89102,9.62903,9.66031,314762.77370328,0
+RGP.US,D,20121001,000000,9.70138,9.86371,9.63685,9.67597,189038.28023241,0
+RGP.US,D,20121002,000000,9.71801,9.80502,9.57427,9.73853,329219.21372322,0
+RGP.US,D,20121003,000000,9.7317,9.80502,9.1287,9.68378,689015.30663117,0
+RGP.US,D,20121004,000000,9.76689,9.97418,9.66325,9.94589,294206.70805343,0
+RGP.US,D,20121005,000000,10.0103,10.0103,9.7444,9.79623,389631.4850736,0
+RGP.US,D,20121008,000000,9.76689,9.86371,9.7444,9.77276,213758.9460776,0
+RGP.US,D,20121009,000000,9.76689,9.95264,9.42273,9.56646,410779.717598,0
+RGP.US,D,20121010,000000,9.60654,9.7581,9.59969,9.67597,253703.1074797,0
+RGP.US,D,20121011,000000,9.78058,10.0534,9.7317,9.73853,129295.90405097,0
+RGP.US,D,20121012,000000,9.7444,9.76689,9.61241,9.61241,181539.54530308,0
+RGP.US,D,20121015,000000,9.61241,9.64271,9.5029,9.51071,148237.06211034,0
+RGP.US,D,20121016,000000,9.5909,9.59969,9.48627,9.52637,425890.71167614,0
+RGP.US,D,20121017,000000,9.15041,9.33277,9.03328,9.15804,744405.92106623,0
+RGP.US,D,20121018,000000,9.17447,9.33277,9.15804,9.30637,685525.71530834,0
+RGP.US,D,20121019,000000,9.25992,9.26764,9.06858,9.17936,351200.97993111,0
+RGP.US,D,20121022,000000,9.18698,9.20243,9.0762,9.17936,211678.69146137,0
+RGP.US,D,20121023,000000,9.11247,9.25014,9.06065,9.25014,250628.74888756,0
+RGP.US,D,20121024,000000,9.25992,9.25992,9.11531,9.18698,264469.49899651,0
+RGP.US,D,20121025,000000,9.24535,9.27538,9.09145,9.14201,418481.9779298,0
+RGP.US,D,20121026,000000,9.10378,9.2081,9.01059,9.0762,462826.99263263,0
+RGP.US,D,20121031,000000,9.17447,9.22502,9.01059,9.08284,189370.67096509,0
+RGP.US,D,20121101,000000,9.09145,9.18698,9.00209,9.12108,372548.64689511,0
+RGP.US,D,20121102,000000,9.15804,9.16684,8.9665,9.03328,249890.33009064,0
+RGP.US,D,20121105,000000,9.01059,9.1287,8.9665,9.04648,252450.25010267,0
+RGP.US,D,20121106,000000,9.0762,9.20527,9.06065,9.20243,308681.55740624,0
+RGP.US,D,20121107,000000,9.08284,9.14846,8.85699,8.89922,337946.26025241,0
+RGP.US,D,20121108,000000,8.90685,9.21523,8.76752,8.77466,340984.8229195,0
+RGP.US,D,20121109,000000,8.70895,8.84965,8.65996,8.70172,164380.00157087,0
+RGP.US,D,20121112,000000,8.70172,9.24926,8.65019,8.67884,125481.08118048,0
+RGP.US,D,20121113,000000,8.67072,9.02476,8.62838,8.7463,292902.71364058,0
+RGP.US,D,20121114,000000,8.7463,8.98684,8.59856,8.63562,349936.8724062,0
+RGP.US,D,20121115,000000,8.64922,8.80898,8.16277,8.46666,114264.68374867,0
+RGP.US,D,20121116,000000,8.43636,8.51643,8.2362,8.26563,221340.52300493,0
+RGP.US,D,20121119,000000,8.70895,8.70895,8.24999,8.33183,297605.27545252,0
+RGP.US,D,20121120,000000,8.30983,8.3987,8.26563,8.30387,164322.72809079,0
+RGP.US,D,20121121,000000,8.33994,8.35471,8.27335,8.30983,274947.4776314,0
+RGP.US,D,20121123,000000,8.37583,8.48075,8.28137,8.41269,253048.55342149,0
+RGP.US,D,20121126,000000,8.3678,8.49414,8.32468,8.45855,302246.47282149,0
+RGP.US,D,20121127,000000,8.42061,8.65546,8.3987,8.40624,187100.18657568,0
+RGP.US,D,20121128,000000,8.48524,8.48524,8.28137,8.42852,177158.12407595,0
+RGP.US,D,20121129,000000,8.53901,8.65546,8.40624,8.65019,347523.20431656,0
+RGP.US,D,20121130,000000,8.69595,8.72547,8.56873,8.57685,277642.39941792,0
+RGP.US,D,20121203,000000,8.56873,8.72547,8.50851,8.58516,180180.32289157,0
+RGP.US,D,20121204,000000,8.56873,8.60219,8.51643,8.58516,225290.34764993,0
+RGP.US,D,20121205,000000,8.58516,8.59602,8.47351,8.56973,366455.15770949,0
+RGP.US,D,20121206,000000,8.53901,8.65546,8.48886,8.65546,162032.81162778,0
+RGP.US,D,20121207,000000,8.61392,8.70895,8.50851,8.59143,496671.52840481,0
+RGP.US,D,20121210,000000,8.59856,8.68509,8.54704,8.57685,203274.83099842,0
+RGP.US,D,20121211,000000,8.6059,8.78962,8.59143,8.70895,228125.38491455,0
+RGP.US,D,20121212,000000,8.71805,8.77466,8.69595,8.70172,194436.30573119,0
+RGP.US,D,20121213,000000,8.70172,8.71805,8.65546,8.69595,179355.99387451,0
+RGP.US,D,20121214,000000,8.67072,8.85699,8.50215,8.75286,269130.12843908,0
+RGP.US,D,20121217,000000,8.78962,8.86441,8.72547,8.85699,208246.37361864,0
+RGP.US,D,20121218,000000,8.85053,8.97226,8.70895,8.93755,296974.24443079,0
+RGP.US,D,20121219,000000,8.87361,9.14465,8.86441,9.08481,312380.81057584,0
+RGP.US,D,20121220,000000,8.94714,9.22405,8.94714,9.16098,252821.50498255,0
+RGP.US,D,20121221,000000,9.04169,9.04169,8.3678,8.37583,2264273.2850385,0
+RGP.US,D,20121224,000000,8.38453,8.38453,7.9992,8.07341,290827.57272793,0
+RGP.US,D,20121226,000000,8.06558,8.31854,7.9992,8.27434,445710.40401051,0
+RGP.US,D,20121227,000000,8.2362,8.44447,8.16952,8.42061,376751.08849695,0
+RGP.US,D,20121228,000000,8.36175,9.10104,8.28372,8.72547,552631.80941867,0
+RGP.US,D,20121231,000000,8.76752,8.84232,8.55574,8.8126,299735.64436384,0
+RGP.US,D,20130102,000000,9.01998,9.04843,8.7601,8.96103,519153.41482281,0
+RGP.US,D,20130103,000000,8.78307,9.07141,8.78307,9.04169,619047.56877166,0
+RGP.US,D,20130104,000000,9.07718,9.11052,8.94616,9.08481,296721.62747395,0
+RGP.US,D,20130107,000000,9.01255,9.01255,8.8873,8.89179,258770.78772724,0
+RGP.US,D,20130108,000000,8.90783,8.98976,8.88064,8.90783,256989.17340005,0
+RGP.US,D,20130109,000000,8.94616,8.97646,8.87361,8.93394,233957.05247688,0
+RGP.US,D,20130110,000000,8.95349,8.95349,8.86441,8.90783,124150.49550903,0
+RGP.US,D,20130111,000000,8.9227,8.94616,8.82756,8.90783,136377.3607682,0
+RGP.US,D,20130114,000000,8.90021,8.90021,8.59143,8.71805,277912.40296693,0
+RGP.US,D,20130115,000000,8.63289,8.83382,8.63289,8.78307,149866.28807085,0
+RGP.US,D,20130116,000000,8.7463,8.77466,8.67718,8.73359,163722.37929053,0
+RGP.US,D,20130117,000000,8.77466,8.77466,8.68695,8.73359,153032.69332743,0
+RGP.US,D,20130118,000000,8.73359,8.73359,8.59143,8.73359,300365.65264488,0
+RGP.US,D,20130122,000000,8.64922,8.71805,8.50851,8.6059,194856.65216545,0
+RGP.US,D,20130123,000000,8.62838,8.72978,8.53901,8.68695,196501.21923669,0
+RGP.US,D,20130124,000000,8.72547,8.82002,8.50851,8.79685,365247.30092395,0
+RGP.US,D,20130125,000000,8.85699,8.9227,8.82756,8.87361,449565.11376892,0
+RGP.US,D,20130128,000000,8.8873,9.06379,8.85699,9.01998,174761.84257847,0
+RGP.US,D,20130129,000000,9.00404,9.04169,8.85053,8.94616,221838.5977336,0
+RGP.US,D,20130130,000000,8.90783,9.01255,8.88064,8.96103,228496.63979443,0
+RGP.US,D,20130131,000000,8.9227,9.05586,8.90783,9.01998,270120.14145212,0
+RGP.US,D,20130201,000000,9.07141,9.07718,8.94616,9.00404,217623.88324317,0
+RGP.US,D,20130204,000000,8.93755,8.96845,8.79685,8.82002,416963.20796662,0
+RGP.US,D,20130205,000000,8.8873,9.01998,8.87361,8.94616,145598.39106319,0
+RGP.US,D,20130206,000000,8.90783,8.96845,8.82002,8.96103,137415.44259489,0
+RGP.US,D,20130207,000000,8.94616,8.9573,8.85053,8.9227,134027.10260295,0
+RGP.US,D,20130208,000000,8.91517,8.92924,8.78307,8.8873,106064.34868819,0
+RGP.US,D,20130211,000000,8.89179,8.93755,8.79685,8.9227,96788.090394536,0
+RGP.US,D,20130212,000000,8.9227,9.04843,8.88064,9.01998,95589.438275443,0
+RGP.US,D,20130213,000000,9.01998,9.07141,8.87361,9.07141,212881.43454332,0
+RGP.US,D,20130214,000000,8.97646,9.22405,8.97646,9.2124,114053.99916117,0
+RGP.US,D,20130215,000000,9.22405,9.39535,9.22405,9.37969,282210.98219606,0
+RGP.US,D,20130219,000000,9.41881,9.66912,9.40805,9.66325,368542.57151074,0
+RGP.US,D,20130220,000000,9.65739,9.65739,9.37969,9.37969,255522.56321337,0
+RGP.US,D,20130221,000000,9.35233,9.42761,9.23948,9.3445,145172.93092536,0
+RGP.US,D,20130222,000000,9.40316,9.40316,9.28604,9.3885,156506.9435395,0
+RGP.US,D,20130225,000000,9.44228,9.45107,9.21103,9.21103,181835.11736998,0
+RGP.US,D,20130226,000000,9.26275,9.29268,9.06955,9.09145,278837.98331487,0
+RGP.US,D,20130227,000000,9.06955,9.32201,9.06955,9.17544,98023.561179402,0
+RGP.US,D,20130228,000000,9.18112,9.18796,9.05391,9.06163,190651.14234146,0
+RGP.US,D,20130301,000000,8.98136,9.26275,8.92543,9.10475,209778.43921113,0
+RGP.US,D,20130304,000000,9.06955,9.1514,8.99456,9.12108,160479.26848025,0
+RGP.US,D,20130305,000000,9.18796,9.39535,9.18796,9.35233,162887.82286632,0
+RGP.US,D,20130306,000000,9.35819,9.37285,9.27928,9.31712,64916.421463422,0
+RGP.US,D,20130307,000000,9.32886,9.46281,9.27928,9.45694,138694.89123053,0
+RGP.US,D,20130308,000000,9.53321,9.56352,9.40316,9.48432,325086.31849008,0
+RGP.US,D,20130311,000000,9.45107,9.55081,9.41881,9.5381,95715.235383505,0
+RGP.US,D,20130312,000000,9.50681,9.61143,9.49996,9.59774,180145.54970723,0
+RGP.US,D,20130313,000000,9.59774,9.62805,9.46281,9.49214,152925.30555225,0
+RGP.US,D,20130314,000000,9.50681,9.59774,9.46281,9.56352,139580.58469055,0
+RGP.US,D,20130315,000000,9.58893,9.71801,9.5381,9.7092,340704.59196333,0
+RGP.US,D,20130318,000000,9.58893,9.65055,9.48432,9.55081,218836.85373229,0
+RGP.US,D,20130319,000000,9.58112,9.63588,9.47161,9.57233,214084.17762529,0
+RGP.US,D,20130320,000000,9.64174,9.66325,9.55081,9.60459,265420.64786233,0
+RGP.US,D,20130321,000000,9.51658,9.69259,9.51658,9.61143,144885.54078417,0
+RGP.US,D,20130322,000000,9.66325,9.74343,9.59774,9.60459,129238.63057088,0
+RGP.US,D,20130325,000000,9.65055,9.72485,9.55766,9.66325,124175.04128622,0
+RGP.US,D,20130326,000000,9.70041,9.70041,9.56352,9.58893,120776.47388711,0
+RGP.US,D,20130327,000000,9.5381,9.55081,9.41295,9.41295,149741.5137035,0
+RGP.US,D,20130328,000000,9.44228,9.47454,9.32886,9.42761,305029.35030959,0
+RGP.US,D,20130401,000000,9.41295,9.46281,9.22305,9.32201,141222.08353966,0
+RGP.US,D,20130402,000000,9.35819,9.39143,9.13721,9.14269,238722.00147248,0
+RGP.US,D,20130403,000000,9.10475,9.10475,8.65996,8.83949,509108.05551075,0
+RGP.US,D,20130404,000000,8.77193,8.8304,8.46197,8.54224,435198.67493199,0
+RGP.US,D,20130405,000000,8.40193,8.51565,8.29956,8.44702,563257.06271666,0
+RGP.US,D,20130408,000000,8.45415,8.48348,8.35657,8.46197,359165.06188621,0
+RGP.US,D,20130409,000000,8.47801,8.50851,8.30641,8.31257,233257.49782717,0
+RGP.US,D,20130410,000000,8.3504,8.48348,8.30034,8.41513,324362.21806318,0
+RGP.US,D,20130411,000000,8.3863,8.50215,8.3504,8.49785,328672.04744019,0
+RGP.US,D,20130412,000000,8.46999,8.46999,8.34238,8.3863,191032.6246285,0
+RGP.US,D,20130415,000000,8.33544,8.41513,8.12591,8.15691,277765.12830384,0
+RGP.US,D,20130416,000000,8.19446,8.2717,8.11154,8.17138,295875.82090185,0
+RGP.US,D,20130417,000000,8.10469,8.15007,7.91295,8.01572,311422.50252499,0
+RGP.US,D,20130418,000000,8.01572,8.02256,7.85242,8.00007,211971.19530613,0
+RGP.US,D,20130419,000000,8.00007,8.13441,7.98579,8.0912,172291.92374945,0
+RGP.US,D,20130422,000000,8.11935,8.11935,7.94229,8.06021,270940.37950631,0
+RGP.US,D,20130423,000000,7.97914,8.179,7.97914,8.12591,160312.56174355,0
+RGP.US,D,20130424,000000,8.12591,8.22427,8.07506,8.22427,178165.52368115,0
+RGP.US,D,20130425,000000,8.25156,8.29085,8.18673,8.25156,171570.89154471,0
+RGP.US,D,20130426,000000,8.24569,8.25156,8.11154,8.20169,160819.84113866,0
+RGP.US,D,20130429,000000,8.15691,8.29859,8.11935,8.29859,163096.46197236,0
+RGP.US,D,20130430,000000,8.29085,8.44702,8.23797,8.43136,205279.40280167,0
+RGP.US,D,20130501,000000,8.43136,8.44007,7.97914,7.98579,336214.76022032,0
+RGP.US,D,20130502,000000,8.04671,8.23004,7.96321,8.21636,171038.0436317,0
+RGP.US,D,20130503,000000,8.34238,8.45415,8.24569,8.25948,216708.5303024,0
+RGP.US,D,20130506,000000,8.28372,8.32733,8.23004,8.30641,178889.62410804,0
+RGP.US,D,20130507,000000,8.30641,8.3678,8.24569,8.27942,181013.85657507,0
+RGP.US,D,20130508,000000,8.25948,8.31931,8.21636,8.31931,299100.52237924,0
+RGP.US,D,20130509,000000,8.28372,8.3863,8.23797,8.33544,347042.51618005,0
+RGP.US,D,20130510,000000,8.37153,8.3863,8.33544,8.37846,176974.03074707,0
+RGP.US,D,20130513,000000,8.36527,8.3863,8.29859,8.34238,197124.06833269,0
+RGP.US,D,20130514,000000,8.32733,8.39411,8.31931,8.3863,277831.60645036,0
+RGP.US,D,20130515,000000,8.36527,8.43136,8.32733,8.42482,358080.95672729,0
+RGP.US,D,20130516,000000,8.37935,8.41602,8.3504,8.36527,251164.66502272,0
+RGP.US,D,20130517,000000,8.40907,8.46295,8.3504,8.44789,325823.71454627,0
+RGP.US,D,20130520,000000,8.44789,8.4915,8.36527,8.47801,405490.10261511,0
+RGP.US,D,20130521,000000,8.45513,8.52728,8.42482,8.45513,161516.32756621,0
+RGP.US,D,20130522,000000,8.4915,8.49248,8.25859,8.26739,189998.63376469,0
+RGP.US,D,20130523,000000,8.22339,8.28372,8.15007,8.24481,141375.49464705,0
+RGP.US,D,20130524,000000,8.22339,8.22339,8.13804,8.19357,66638.716829079,0
+RGP.US,D,20130528,000000,8.26739,8.3504,8.18594,8.24481,210931.06799801,0
+RGP.US,D,20130529,000000,8.17813,8.25156,8.13364,8.1704,1411265.5955678,0
+RGP.US,D,20130530,000000,8.17813,8.22339,8.1704,8.20873,389479.09670692,0
+RGP.US,D,20130531,000000,8.16277,8.21557,8.10997,8.17725,1239657.8853572,0
+RGP.US,D,20130603,000000,8.19357,8.82756,8.19269,8.80526,560661.34677958,0
+RGP.US,D,20130604,000000,8.80526,8.90783,8.67718,8.7245,213752.80963331,0
+RGP.US,D,20130605,000000,8.70084,8.78209,8.57353,8.57353,114186.95545426,0
+RGP.US,D,20130606,000000,8.5969,8.63386,8.45513,8.5352,102156.45641255,0
+RGP.US,D,20130607,000000,8.60403,8.68509,8.51301,8.64823,113222.51095911,0
+RGP.US,D,20130610,000000,8.67718,8.69428,8.52728,8.55046,91764.387997795,0
+RGP.US,D,20130611,000000,8.44789,8.51927,8.36527,8.47801,132089.00894623,0
+RGP.US,D,20130612,000000,8.49873,8.49873,8.30641,8.37153,82646.654515111,0
+RGP.US,D,20130613,000000,8.3504,8.738,8.3504,8.7245,126052.79324069,0
+RGP.US,D,20130614,000000,8.68509,8.69331,8.41602,8.41602,192171.95778607,0
+RGP.US,D,20130617,000000,8.48436,8.53168,8.36527,8.42482,66441.327870901,0
+RGP.US,D,20130618,000000,8.42482,8.58155,8.3863,8.55944,85733.285995845,0
+RGP.US,D,20130619,000000,8.21968,8.58869,8.21968,8.35657,78025.911960454,0
+RGP.US,D,20130620,000000,8.23004,8.26289,8.10274,8.24481,161922.35563046,0
+RGP.US,D,20130621,000000,8.27609,8.33544,8.2008,8.33544,330531.39006179,0
+RGP.US,D,20130624,000000,8.24481,8.32733,8.17813,8.2008,149473.55563592,0
+RGP.US,D,20130625,000000,8.25859,8.31931,8.12513,8.21557,209973.78268788,0
+RGP.US,D,20130626,000000,8.25156,8.51927,8.15593,8.29085,130072.16425437,0
+RGP.US,D,20130627,000000,8.31931,8.41602,8.30641,8.40193,193268.33583358,0
+RGP.US,D,20130628,000000,8.3504,8.78209,8.3504,8.65459,872156.46389541,0
+RGP.US,D,20130701,000000,8.61929,8.8432,8.48974,8.74914,241787.15539818,0
+RGP.US,D,20130702,000000,8.71608,9.0058,8.71608,8.9973,213507.35186148,0
+RGP.US,D,20130703,000000,8.95447,9.10965,8.9311,9.02292,94979.884808739,0
+RGP.US,D,20130705,000000,9.14113,9.22688,9.08764,9.2081,114965.2611391,0
+RGP.US,D,20130708,000000,9.21436,9.41099,9.05029,9.41099,181946.59610802,0
+RGP.US,D,20130709,000000,9.43348,9.67499,9.3709,9.55667,184242.64901532,0
+RGP.US,D,20130710,000000,9.52245,9.68281,9.47357,9.55667,156175.57554754,0
+RGP.US,D,20130711,000000,9.62708,9.72485,9.60459,9.71801,132489.92330688,0
+RGP.US,D,20130712,000000,9.67499,9.8647,9.65055,9.82165,109409.73357006,0
+RGP.US,D,20130715,000000,9.7972,9.93219,9.7092,9.893,129561.81663712,0
+RGP.US,D,20130716,000000,9.89892,9.97805,9.8784,9.93219,182749.44757003,0
+RGP.US,D,20130717,000000,9.10965,9.51463,9.04364,9.45596,571030.91489859,0
+RGP.US,D,20130718,000000,9.45596,9.68281,9.29952,9.66228,299186.43259938,0
+RGP.US,D,20130719,000000,9.66228,9.806,9.65641,9.75125,249941.46712644,0
+RGP.US,D,20130722,000000,9.7092,9.85587,9.7092,9.806,129806.25166823,0
+RGP.US,D,20130723,000000,9.81187,9.88521,9.81187,9.85587,160186.76463549,0
+RGP.US,D,20130724,000000,9.8647,9.94092,9.73463,9.74343,275441.4613972,0
+RGP.US,D,20130725,000000,9.69259,10.0729,9.69259,10.0729,244165.02756277,0
+RGP.US,D,20130726,000000,9.96931,10.0514,9.87248,9.98401,140931.62517632,0
+RGP.US,D,20130729,000000,9.7581,9.8647,9.6965,9.72485,250512.15644594,0
+RGP.US,D,20130730,000000,9.7972,9.91745,9.71801,9.83729,221335.40930136,0
+RGP.US,D,20130731,000000,9.84903,10.0534,9.81187,9.92622,205160.76487863,0
+RGP.US,D,20130801,000000,10.0006,10.1873,9.8784,10.1346,206046.45833864,0
+RGP.US,D,20130802,000000,10.0573,10.1257,9.97805,10.0964,134584.49629314,0
+RGP.US,D,20130805,000000,10.0514,10.1873,10.0201,10.1776,89974.591744884,0
+RGP.US,D,20130806,000000,10.1179,10.2675,10.0964,10.2372,116345.96110563,0
+RGP.US,D,20130807,000000,10.1619,10.2529,10.1121,10.1423,122024.21756057,0
+RGP.US,D,20130808,000000,10.1776,10.2372,10.1121,10.199,163044.30219585,0
+RGP.US,D,20130809,000000,10.1346,10.3056,10.1346,10.2529,155078.17475932,0
+RGP.US,D,20130812,000000,10.1873,10.3349,10.1873,10.246,61054.552519999,0
+RGP.US,D,20130813,000000,10.2225,10.2607,10.206,10.2225,73321.30466709,0
+RGP.US,D,20130814,000000,10.206,10.2909,10.1482,10.1619,92975.313005479,0
+RGP.US,D,20130815,000000,10.0143,10.0534,9.63489,9.68281,108734.72469753,0
+RGP.US,D,20130816,000000,9.63489,9.7972,9.61045,9.66912,109932.35407591,0
+RGP.US,D,20130819,000000,9.62708,9.77373,9.59677,9.64174,125573.12784492,0
+RGP.US,D,20130820,000000,9.59578,9.76689,9.59578,9.70041,47720.059065457,0
+RGP.US,D,20130821,000000,9.65055,9.67499,9.40903,9.44716,81996.191419768,0
+RGP.US,D,20130822,000000,9.44716,9.6877,9.36993,9.68281,88576.505186182,0
+RGP.US,D,20130823,000000,9.69259,9.69259,9.50583,9.58014,66159.051433299,0
+RGP.US,D,20130826,000000,9.61729,9.71801,9.11717,9.58893,81418.342915257,0
+RGP.US,D,20130827,000000,9.45401,9.54983,9.31223,9.33961,115380.49386977,0
+RGP.US,D,20130828,000000,9.33961,9.51463,9.28319,9.46672,93473.387734146,0
+RGP.US,D,20130829,000000,9.42468,9.58014,9.40903,9.53613,75649.062536589,0
+RGP.US,D,20130830,000000,9.52245,9.52245,9.17642,9.18307,213825.42422414,0
+RGP.US,D,20130903,000000,9.28798,9.43249,9.23274,9.37579,131946.84798671,0
+RGP.US,D,20130904,000000,9.36993,9.43934,9.23274,9.27341,93762.82335676,0
+RGP.US,D,20130905,000000,9.26472,9.38459,9.23274,9.34841,214328.61265639,0
+RGP.US,D,20130906,000000,9.41686,9.43934,9.09243,9.42468,148473.31521573,0
+RGP.US,D,20130909,000000,9.43249,9.67499,9.33961,9.66228,103443.06423321,0
+RGP.US,D,20130910,000000,9.7317,9.75125,9.48138,9.64174,151806.42720901,0
+RGP.US,D,20130911,000000,9.60459,9.75419,9.51463,9.65055,123613.55663316,0
+RGP.US,D,20130912,000000,9.68281,9.85782,9.59578,9.85001,136717.93342661,0
+RGP.US,D,20130913,000000,9.84316,10.1736,9.82262,10.1375,232180.55185327,0
+RGP.US,D,20130916,000000,10.2862,10.3409,9.95363,10.1639,184562.76685942,0
+RGP.US,D,20130917,000000,10.1453,10.2949,10.1129,10.2333,118055.9835827,0
+RGP.US,D,20130918,000000,10.202,10.4386,10.0465,10.2705,96777.862987377,0
+RGP.US,D,20130919,000000,10.3076,10.3693,10.1883,10.3457,63400.719722386,0
+RGP.US,D,20130920,000000,10.3457,10.4494,10.2636,10.3965,530673.56624725,0
+RGP.US,D,20130923,000000,10.3848,10.421,10.1639,10.2772,104752.17234963,0
+RGP.US,D,20130924,000000,10.2772,10.3594,10.1072,10.3076,142618.12461692,0
+RGP.US,D,20130925,000000,10.3076,10.4142,10.157,10.1736,95966.829599629,0
+RGP.US,D,20130926,000000,10.1736,10.2098,9.95363,10.1199,102884.6478023,0
+RGP.US,D,20130927,000000,10.029,10.2949,9.9439,10.202,130223.52988034,0
+RGP.US,D,20130930,000000,10.0534,10.2412,10.0534,10.1815,282307.11982336,0
+RGP.US,D,20131001,000000,10.1951,10.3163,10.1502,10.2636,270847.31010115,0
+RGP.US,D,20131002,000000,9.57133,9.85001,8.85425,9.07718,1117631.6223153,0
+RGP.US,D,20131003,000000,9.03425,9.07718,8.91144,8.91144,352550.99767616,0
+RGP.US,D,20131004,000000,8.88984,9.01802,8.88984,8.97383,270309.34848457,0
+RGP.US,D,20131007,000000,8.905,8.98976,8.85425,8.89658,318296.34287689,0
+RGP.US,D,20131008,000000,8.91144,8.96571,8.73995,8.76264,266174.40776998,0
+RGP.US,D,20131009,000000,8.79333,8.83762,8.73545,8.75451,265110.7574254,0
+RGP.US,D,20131010,000000,8.86911,9.06291,8.85425,9.01802,292169.40854726,0
+RGP.US,D,20131011,000000,8.9573,9.16196,8.95066,9.15334,223393.16362184,0
+RGP.US,D,20131014,000000,9.11531,9.26472,9.03425,9.2124,251781.37767443,0
+RGP.US,D,20131015,000000,9.16196,9.31223,9.16196,9.20527,480373.13235545,0
+RGP.US,D,20131016,000000,9.19852,9.46672,9.19852,9.43934,149951.17555028,0
+RGP.US,D,20131017,000000,9.36993,9.46672,9.03425,9.45401,151143.69122507,0
+RGP.US,D,20131018,000000,9.54983,9.68281,9.43934,9.66912,343485.42396999,0
+RGP.US,D,20131021,000000,9.65739,9.75125,9.57133,9.61729,321224.44954666,0
+RGP.US,D,20131022,000000,9.65739,9.87347,9.64174,9.79916,182207.39499059,0
+RGP.US,D,20131023,000000,9.75125,9.87929,9.7317,9.79036,191003.98788846,0
+RGP.US,D,20131024,000000,9.82262,9.83045,9.61045,9.71018,234189.21461941,0
+RGP.US,D,20131025,000000,9.7444,9.76689,9.65055,9.71018,144752.5844911,0
+RGP.US,D,20131028,000000,9.68281,9.83045,9.58893,9.80699,161814.96785529,0
+RGP.US,D,20131029,000000,9.80699,10.029,9.80699,9.9713,130491.48794791,0
+RGP.US,D,20131030,000000,9.96147,10.0026,9.68281,9.71801,185139.59262321,0
+RGP.US,D,20131031,000000,9.75125,9.76689,9.56352,9.57133,279217.42012048,0
+RGP.US,D,20131101,000000,9.58014,9.75907,9.42468,9.7317,242187.04701812,0
+RGP.US,D,20131104,000000,9.7444,9.90966,9.71801,9.87929,196202.57894763,0
+RGP.US,D,20131105,000000,9.85001,9.94777,9.71801,9.72583,110893.73034891,0
+RGP.US,D,20131106,000000,9.76689,9.82262,9.61729,9.63489,52192.504216302,0
+RGP.US,D,20131107,000000,9.70041,9.83729,9.45401,9.48138,67708.503617963,0
+RGP.US,D,20131108,000000,9.47259,9.7317,9.47259,9.68281,157350.70463017,0
+RGP.US,D,20131111,000000,9.64174,9.75125,9.56352,9.62708,262444.47237892,0
+RGP.US,D,20131112,000000,9.59578,9.79916,9.54983,9.76689,66779.85504788,0
+RGP.US,D,20131113,000000,9.66912,9.85782,9.61045,9.84316,123693.33040901,0
+RGP.US,D,20131114,000000,9.85782,9.88718,9.7444,9.75907,79709.343178905,0
+RGP.US,D,20131115,000000,9.7444,9.79036,9.62708,9.7444,85584.988592032,0
+RGP.US,D,20131118,000000,9.78254,9.94777,9.70041,9.82262,80907.995297997,0
+RGP.US,D,20131119,000000,9.82262,9.94877,9.66815,9.7317,84054.968480974,0
+RGP.US,D,20131120,000000,9.7444,9.89596,9.7092,9.84316,200724.11565284,0
+RGP.US,D,20131121,000000,9.88027,10.159,9.7092,10.1012,103851.13777887,0
+RGP.US,D,20131122,000000,10.1139,10.4083,10.1139,10.3623,228828.00778639,0
+RGP.US,D,20131125,000000,10.3623,10.5588,10.3115,10.4338,207796.36770362,0
+RGP.US,D,20131126,000000,10.4632,10.5677,10.4005,10.4405,170357.9210556,0
+RGP.US,D,20131127,000000,10.4405,10.6175,10.379,10.5872,104189.66495586,0
+RGP.US,D,20131129,000000,10.6292,10.8092,10.5306,10.7261,127165.53513965,0
+RGP.US,D,20131202,000000,10.6518,10.6869,10.4338,10.5227,242382.39049487,0
+RGP.US,D,20131203,000000,10.553,10.7662,10.4992,10.5306,176990.39459853,0
+RGP.US,D,20131204,000000,10.4846,10.5149,10.1012,10.1903,119053.15578074,0
+RGP.US,D,20131205,000000,10.159,10.2889,10.1394,10.2275,47598.35292026,0
+RGP.US,D,20131206,000000,10.3556,10.4338,10.2802,10.3409,76347.594445582,0
+RGP.US,D,20131209,000000,10.3496,10.4005,10.1522,10.3036,114149.11404777,0
+RGP.US,D,20131210,000000,10.2587,10.3272,10.0093,10.1012,137337.71430047,0
+RGP.US,D,20131211,000000,10.1139,10.1179,9.83729,9.92822,98888.799825095,0
+RGP.US,D,20131212,000000,9.85782,10.031,9.83045,9.99572,84054.968480974,0
+RGP.US,D,20131213,000000,10.023,10.0534,9.87446,10.031,74776.664705884,0
+RGP.US,D,20131216,000000,10.0602,10.243,10.0163,10.1669,117065.97056965,0
+RGP.US,D,20131217,000000,10.159,10.159,9.96237,10.031,112292.83964832,0
+RGP.US,D,20131218,000000,10.0534,10.1756,9.92822,10.159,164526.25349325,0
+RGP.US,D,20131219,000000,10.1463,10.1463,9.98003,9.98003,104749.10412748,0
+RGP.US,D,20131220,000000,10.0093,10.3898,9.92822,10.3868,732346.78528449,0
+RGP.US,D,20131223,000000,10.4171,10.7104,10.4171,10.7006,202578.34457085,0
+RGP.US,D,20131224,000000,10.6869,10.9305,10.5588,10.8923,117878.02669812,0
+RGP.US,D,20131226,000000,10.9217,11.083,10.7104,11.0497,207877.16422018,0
+RGP.US,D,20131227,000000,11.0741,11.083,10.9305,10.9764,117464.83944888,0
+RGP.US,D,20131230,000000,10.9529,11.0977,10.8307,10.9148,94792.72325772,0
+RGP.US,D,20131231,000000,10.9363,10.9695,10.7769,10.8092,143843.36799463,0
+RGP.US,D,20140102,000000,10.4249,10.7535,10.3701,10.7428,301446.68958163,0
+RGP.US,D,20140103,000000,11.7459,12.0256,11.2101,11.2444,959476.02074169,0
+RGP.US,D,20140106,000000,11.2354,11.3362,10.9061,10.9363,325086.31849008,0
+RGP.US,D,20140107,000000,10.9989,11.0977,10.9529,11.0204,228428.11616646,0
+RGP.US,D,20140108,000000,10.9764,10.9764,10.7721,10.9529,248252.92220441,0
+RGP.US,D,20140109,000000,11.0028,11.1231,10.8981,11.0204,247769.16584577,0
+RGP.US,D,20140110,000000,11.0262,11.1114,10.9363,11.0419,144022.34761992,0
+RGP.US,D,20140113,000000,10.9989,11.1114,10.8854,10.9363,152576.55096811,0
+RGP.US,D,20140114,000000,10.9598,11.1231,10.9412,11.0566,110717.81894576,0
+RGP.US,D,20140115,000000,11.083,11.1867,11.0116,11.0497,125149.71318852,0
+RGP.US,D,20140116,000000,10.9989,11.2101,10.991,11.1788,111235.32574803,0
+RGP.US,D,20140117,000000,11.1475,11.1788,10.991,11.0262,86571.933382923,0
+RGP.US,D,20140121,000000,11.1318,11.2854,11.0644,11.2531,207613.29711547,0
+RGP.US,D,20140122,000000,11.2531,11.3293,11.217,11.301,421460.19889465,0
+RGP.US,D,20140123,000000,11.2023,11.2854,11.083,11.2678,145836.68965002,0
+RGP.US,D,20140124,000000,11.1788,11.2287,10.9451,11.0566,271517.20527011,0
+RGP.US,D,20140127,000000,11.0566,11.0741,10.7662,10.7721,207083.51742461,0
+RGP.US,D,20140128,000000,10.816,10.816,10.6058,10.6869,245135.6085022,0
+RGP.US,D,20140129,000000,10.5306,10.6645,10.0163,10.3556,207799.43592577,0
+RGP.US,D,20140130,000000,10.3868,10.5306,10.2969,10.4405,220344.37354761,0
+RGP.US,D,20140131,000000,10.204,10.5374,10.1394,10.1669,371745.79543309,0
+RGP.US,D,20140203,000000,10.1306,10.5588,9.78156,9.84316,265376.67001154,0
+RGP.US,D,20140204,000000,9.88027,10.1139,9.86568,9.98003,198376.92570974,0
+RGP.US,D,20140205,000000,9.97229,9.97229,9.65542,9.75907,148347.51810767,0
+RGP.US,D,20140206,000000,9.78156,9.99572,9.77472,9.92041,154374.52914675,0
+RGP.US,D,20140207,000000,9.9439,10.068,9.7444,9.96237,141459.35938575,0
+RGP.US,D,20140210,000000,9.86568,9.93408,9.64076,9.85782,118764.74289885,0
+RGP.US,D,20140211,000000,9.84316,9.96237,9.67401,9.91065,145993.16897955,0
+RGP.US,D,20140212,000000,9.91065,10.0602,9.79818,10.023,102930.67113452,0
+RGP.US,D,20140213,000000,9.91065,10.243,9.91065,10.2196,77289.538644971,0
+RGP.US,D,20140214,000000,10.2118,10.2118,9.87446,10.1394,85304.757635862,0
+RGP.US,D,20140218,000000,10.509,10.509,10.0475,10.1669,112688.64030539,0
+RGP.US,D,20140219,000000,10.1219,10.1463,9.62219,9.90867,150202.7697664,0
+RGP.US,D,20140220,000000,9.94291,10.0387,9.81187,9.97904,88034.452606729,0
+RGP.US,D,20140221,000000,10.0602,10.0925,9.94291,9.99473,151745.06276605,0
+RGP.US,D,20140224,000000,10.0026,10.2294,10.0026,10.0602,186264.60741076,0
+RGP.US,D,20140225,000000,10.0387,10.0925,9.92723,10.0026,73592.330956816,0
+RGP.US,D,20140226,000000,10.0153,10.1843,10.0093,10.159,69867.50926933,0
+RGP.US,D,20140227,000000,10.159,10.2665,10.0026,10.244,77543.178342526,0
+RGP.US,D,20140228,000000,10.3419,10.4866,10.2665,10.3868,187734.28581957,0
+RGP.US,D,20140303,000000,10.2597,10.4102,10.0925,10.3575,113441.37747233,0
+RGP.US,D,20140304,000000,10.5002,11.1524,10.4934,10.8816,317223.48786586,0
+RGP.US,D,20140305,000000,10.8199,10.8199,10.7046,10.7681,104340.0078411,0
+RGP.US,D,20140306,000000,10.774,10.9188,10.6235,10.8346,109099.84313313,0
+RGP.US,D,20140307,000000,10.9255,11.0801,10.8307,10.9412,107452.20783973,0
+RGP.US,D,20140310,000000,10.8884,11.0234,10.8434,11.0018,105467.06811008,0
+RGP.US,D,20140311,000000,11.0311,11.1211,10.9255,11.0801,230490.98419053,0
+RGP.US,D,20140312,000000,11.0311,11.2277,10.8816,11.214,434397.86895141,0
+RGP.US,D,20140313,000000,11.2599,11.2599,10.9031,10.9735,158640.38067297,0
+RGP.US,D,20140314,000000,10.9031,11.0703,10.9031,11.0537,119845.77983561,0
+RGP.US,D,20140317,000000,11.0957,11.1837,10.9255,11.0468,172856.47662466,0
+RGP.US,D,20140318,000000,11.0468,11.342,11.0468,11.342,113584.56117256,0
+RGP.US,D,20140319,000000,11.2511,11.2511,11.0957,11.2227,135467.121531,0
+RGP.US,D,20140320,000000,11.3205,11.4261,11.169,11.342,122342.28992323,0
+RGP.US,D,20140321,000000,11.4067,11.4067,11.1094,11.1378,347553.88653803,0
+RGP.US,D,20140324,000000,11.1524,11.2951,11.0234,11.1455,172710.22470228,0
+RGP.US,D,20140325,000000,11.2091,11.344,11.0018,11.0957,89292.423687347,0
+RGP.US,D,20140326,000000,11.1837,11.2277,10.8502,10.8502,123709.69426046,0
+RGP.US,D,20140327,000000,10.8816,10.951,10.6155,10.6479,107029.81592405,0
+RGP.US,D,20140328,000000,10.6547,10.8639,10.4552,10.5169,95506.596277452,0
+RGP.US,D,20140331,000000,10.554,10.8268,10.554,10.6811,171841.91783444,0
+RGP.US,D,20140401,000000,10.8502,11.1455,10.6547,11.0888,169259.49752668,0
+RGP.US,D,20140402,000000,11.0801,11.2091,10.9344,11.1378,198713.40740529,0
+RGP.US,D,20140403,000000,11.1025,11.1094,10.4102,10.6811,286566.83490529,0
+RGP.US,D,20140404,000000,10.7046,10.8062,10.3419,10.4475,206961.81127941,0
+RGP.US,D,20140407,000000,10.4729,10.4729,10.1843,10.4357,258604.08099053,0
+RGP.US,D,20140408,000000,10.4552,10.7211,10.4102,10.5696,164033.29246817,0
+RGP.US,D,20140409,000000,10.6078,10.6547,10.381,10.6235,116808.23990923,0
+RGP.US,D,20140410,000000,10.5696,10.6078,10.0153,10.0387,199023.29784221,0
+RGP.US,D,20140411,000000,9.94291,10.1463,9.85587,9.93308,256664.96459309,0
+RGP.US,D,20140414,000000,9.9713,10.1219,9.84903,10.0475,147092.61524919,0
+RGP.US,D,20140415,000000,9.96147,10.2979,9.90867,10.1981,156095.80177169,0
+RGP.US,D,20140416,000000,10.2597,10.3125,10.1394,10.2899,78536.259577713,0
+RGP.US,D,20140417,000000,10.2275,10.4639,10.1981,10.381,67607.252287082,0
+RGP.US,D,20140421,000000,10.3575,10.509,10.2979,10.4475,105255.36078187,0
+RGP.US,D,20140422,000000,10.4729,10.4777,10.2734,10.3575,145666.91469116,0
+RGP.US,D,20140423,000000,10.3419,10.3868,10.2597,10.3046,169408.8176712,0
+RGP.US,D,20140424,000000,10.3282,10.3349,10.1522,10.2275,138297.04509203,0
+RGP.US,D,20140425,000000,10.159,10.204,9.73561,9.75712,239850.08448218,0
+RGP.US,D,20140428,000000,9.81187,9.81187,9.56646,9.68867,259659.54940939,0
+RGP.US,D,20140429,000000,9.73561,10.3125,9.67205,9.99473,1345993.2603353,0
+RGP.US,D,20140430,000000,9.99473,10.3506,9.90867,10.3203,612932.60203101,0
+RGP.US,D,20140501,000000,10.2128,10.4552,10.1012,10.2979,269812.29649662,0
+RGP.US,D,20140502,000000,10.2665,10.4639,10.2362,10.2979,140367.07230113,0
+RGP.US,D,20140505,000000,10.2362,10.3282,10.1403,10.2206,131633.88932763,0
+RGP.US,D,20140506,000000,10.1843,10.3203,10.0475,10.068,181454.65782364,0
+RGP.US,D,20140507,000000,10.1012,10.1306,9.8647,10.1082,139931.38475612,0
+RGP.US,D,20140508,000000,10.1012,10.2128,9.84903,9.8647,158849.01977903,0
+RGP.US,D,20140509,000000,9.82068,9.98589,9.73561,9.95363,270256.16596733,0
+RGP.US,D,20140512,000000,10.0153,10.4025,9.95065,10.3046,203943.70342665,0
+RGP.US,D,20140513,000000,10.2734,10.2812,9.92723,9.92723,247255.75000637,0
+RGP.US,D,20140514,000000,9.8999,9.90473,9.54787,9.57427,164659.20978633,0
+RGP.US,D,20140515,000000,9.50095,9.51756,9.29757,9.41881,334906.67484462,0
+RGP.US,D,20140516,000000,9.40121,9.48432,9.35526,9.46867,154074.86611698,0
+RGP.US,D,20140519,000000,9.4413,9.53419,9.40121,9.52538,246565.4000231,0
+RGP.US,D,20140520,000000,9.46867,9.51756,9.23079,9.23079,225955.1291153,0
+RGP.US,D,20140521,000000,9.24047,9.37285,9.13437,9.20429,203289.14936843,0
+RGP.US,D,20140522,000000,9.25504,9.40023,9.24047,9.29561,119071.56511363,0
+RGP.US,D,20140523,000000,9.28701,9.40023,9.27254,9.40023,140190.13815726,0
+RGP.US,D,20140527,000000,9.43348,9.57427,9.37677,9.55179,193854.36626381,0
+RGP.US,D,20140528,000000,9.54006,9.56254,9.46281,9.46281,188876.68719928,0
+RGP.US,D,20140529,000000,9.51756,9.51756,9.30441,9.44032,167755.0459335,0
+RGP.US,D,20140530,000000,9.45596,9.52245,9.41783,9.45596,153247.46887777,0
+RGP.US,D,20140602,000000,9.49214,9.49214,9.24732,9.28701,199133.75383954,0
+RGP.US,D,20140603,000000,9.27254,9.37677,9.06661,9.14201,427726.53126127,0
+RGP.US,D,20140604,000000,9.08002,9.1514,9.02849,9.07337,402618.24668473,0
+RGP.US,D,20140605,000000,9.07337,9.19753,9.06661,9.14943,333209.94799685,0
+RGP.US,D,20140606,000000,9.20429,9.56646,9.17447,9.53419,470994.5999902,0
+RGP.US,D,20140609,000000,9.50778,9.84316,9.47454,9.82262,146193.62615988,0
+RGP.US,D,20140610,000000,9.78939,9.82262,9.69845,9.73756,82759.155993865,0
+RGP.US,D,20140611,000000,9.68085,9.75516,9.56646,9.62316,118352.57839032,0
+RGP.US,D,20140612,000000,9.60165,9.61535,9.39242,9.44032,77750.794707864,0
+RGP.US,D,20140613,000000,9.47454,9.55179,9.40023,9.44032,97381.280009787,0
+RGP.US,D,20140616,000000,9.46281,9.47454,9.30441,9.33277,86785.686192557,0
+RGP.US,D,20140617,000000,9.30441,9.5596,9.30441,9.45596,156198.07584329,0
+RGP.US,D,20140618,000000,9.44912,9.52538,9.42859,9.50095,88343.320302946,0
+RGP.US,D,20140619,000000,9.56646,9.58893,9.50778,9.54006,94476.696376492,0
+RGP.US,D,20140620,000000,9.6085,9.69845,9.55179,9.60165,357092.9891957,0
+RGP.US,D,20140623,000000,9.61535,9.66618,9.5293,9.63098,177185.73807528,0
+RGP.US,D,20140624,000000,9.63098,9.85001,9.63098,9.66031,151777.79046897,0
+RGP.US,D,20140625,000000,9.6085,9.81285,9.6085,9.79818,73472.67029305,0
+RGP.US,D,20140626,000000,9.77373,9.82947,9.63098,9.74343,127095.98877097,0
+RGP.US,D,20140627,000000,9.66031,9.88915,9.50095,9.83729,447336.56174887,0
+RGP.US,D,20140630,000000,9.82262,10.0113,9.76689,9.9976,168083.34570333,0
+RGP.US,D,20140701,000000,9.98202,10.3683,9.98202,10.0954,334114.05078975,0
+RGP.US,D,20140702,000000,10.0553,10.2626,10.0183,10.1716,143606.09214852,0
+RGP.US,D,20140703,000000,10.1796,10.3536,10.1796,10.2772,38982.785129107,0
+RGP.US,D,20140707,000000,10.2078,10.2949,10.071,10.0788,178166.54642186,0
+RGP.US,D,20140708,000000,10.071,10.1346,9.98202,10.0788,149041.95905379,0
+RGP.US,D,20140709,000000,10.0788,10.1492,10.0183,10.1032,171933.96449887,0
+RGP.US,D,20140710,000000,9.93606,10.0183,9.86666,9.90276,117609.04588982,0
+RGP.US,D,20140711,000000,9.87446,9.98887,9.84316,9.91163,79387.179853382,0
+RGP.US,D,20140714,000000,10.0338,10.1121,9.9976,10.0553,96724.680470147,0
+RGP.US,D,20140715,000000,10.071,10.1257,9.82262,9.95462,135544.84982542,0
+RGP.US,D,20140716,000000,10.0417,10.071,9.88027,10.026,112160.90609597,0
+RGP.US,D,20140717,000000,9.98887,10.0632,9.86666,9.95462,128997.26376192,0
+RGP.US,D,20140718,000000,10.4836,11.6433,10.4836,11.4838,887813.60151588,0
+RGP.US,D,20140721,000000,11.3587,11.6286,11.2454,11.476,354175.10993309,0
+RGP.US,D,20140722,000000,11.5581,11.8114,11.4241,11.6433,157205.4754485,0
+RGP.US,D,20140723,000000,11.6354,11.8183,11.5434,11.7517,176889.14326765,0
+RGP.US,D,20140724,000000,11.7517,11.92,11.5904,11.6491,147392.27827897,0
+RGP.US,D,20140725,000000,11.565,11.743,11.5288,11.6803,208268.8739144,0
+RGP.US,D,20140728,000000,11.6354,11.6803,11.4164,11.5581,168399.37258456,0
+RGP.US,D,20140729,000000,11.5972,11.6657,11.4594,11.5827,202365.61450194,0
+RGP.US,D,20140730,000000,11.6354,11.6433,11.5377,11.6286,141221.06079894,0
+RGP.US,D,20140731,000000,11.521,11.6491,11.3684,11.5142,278743.891169,0
+RGP.US,D,20140801,000000,11.5581,11.5581,11.393,11.435,156421.03331936,0
+RGP.US,D,20140804,000000,11.4985,11.6491,11.345,11.5581,241704.3134002,0
+RGP.US,D,20140805,000000,11.0018,11.6433,10.9959,11.521,139404.67328741,0
+RGP.US,D,20140806,000000,11.4095,11.6491,11.3763,11.5581,165194.10318077,0
+RGP.US,D,20140807,000000,11.5904,11.6198,11.435,11.5377,98427.543762202,0
+RGP.US,D,20140808,000000,11.5377,11.8945,11.3509,11.6139,191490.81246925,0
+RGP.US,D,20140811,000000,11.6657,11.9267,11.5904,11.7791,146117.94334689,0
+RGP.US,D,20140812,000000,11.7194,11.8114,11.4506,11.5063,78851.263718225,0
+RGP.US,D,20140813,000000,11.5288,11.7048,11.5288,11.5827,116748.92094772,0
+RGP.US,D,20140814,000000,11.6198,11.827,11.565,11.743,91046.424015199,0
+RGP.US,D,20140815,000000,11.827,11.827,11.4594,11.5904,150161.86013777,0
+RGP.US,D,20140818,000000,11.7263,12.0559,11.6893,12.0403,252697.75335593,0
+RGP.US,D,20140819,000000,12.0842,12.1839,11.8789,11.9395,126300.29649395,0
+RGP.US,D,20140820,000000,11.8359,11.8553,11.6354,11.7048,170314.96594553,0
+RGP.US,D,20140821,000000,11.699,11.7263,11.5581,11.6569,94530.901634436,0
+RGP.US,D,20140822,000000,11.6569,11.7517,11.5434,11.7194,91222.335418342,0
+RGP.US,D,20140825,000000,11.7967,11.8603,11.5581,11.6286,81085.952182574,0
+RGP.US,D,20140826,000000,11.5904,11.9043,11.5904,11.8124,97040.707351376,0
+RGP.US,D,20140827,000000,11.7644,11.9561,11.7263,11.7879,101458.94724428,0
+RGP.US,D,20140828,000000,11.7263,11.7263,11.5278,11.5972,111685.33166305,0
+RGP.US,D,20140829,000000,11.6139,11.7577,11.5737,11.7351,97921.287107807,0
+RGP.US,D,20140902,000000,11.7977,12.0705,11.7732,12.0588,118931.44963554,0
+RGP.US,D,20140903,000000,12.0783,12.1996,12.0286,12.0343,143437.33993039,0
+RGP.US,D,20140904,000000,12.093,12.1859,11.9043,11.9219,129933.07151701,0
+RGP.US,D,20140905,000000,11.8623,11.8955,11.7567,11.828,105555.02381165,0
+RGP.US,D,20140908,000000,11.7977,11.8369,11.6433,11.7107,71061.047684842,0
+RGP.US,D,20140909,000000,11.7048,11.7048,11.3362,11.435,103852.1605196,0
+RGP.US,D,20140910,000000,11.4838,11.6139,11.4222,11.5053,95282.616060659,0
+RGP.US,D,20140911,000000,11.4673,11.6803,11.4222,11.6433,80869.131150793,0
+RGP.US,D,20140912,000000,11.6139,11.6803,11.2765,11.343,93525.54751066,0
+RGP.US,D,20140915,000000,11.391,11.435,11.2081,11.3821,112486.13764363,0
+RGP.US,D,20140916,000000,11.391,11.5434,11.343,11.4418,115173.90024515,0
+RGP.US,D,20140917,000000,11.4418,11.4976,11.1602,11.214,79198.995561648,0
+RGP.US,D,20140918,000000,11.214,11.301,11.1515,11.2599,95394.094798698,0
+RGP.US,D,20140919,000000,11.301,11.3821,11.0057,11.0282,373426.1584294,0
+RGP.US,D,20140922,000000,10.9783,11.1015,10.7995,10.8464,121696.94053147,0
+RGP.US,D,20140923,000000,10.7749,10.9783,10.7632,10.9217,262451.63156394,0
+RGP.US,D,20140924,000000,10.9783,11.2599,10.8767,11.1837,188166.90514242,0
+RGP.US,D,20140925,000000,11.1837,11.2844,10.8629,10.9305,164707.27859998,0
+RGP.US,D,20140926,000000,10.9461,11.0282,10.8239,10.9852,115848.90911768,0
+RGP.US,D,20140929,000000,10.8082,11.0214,10.7798,10.9608,117662.22840705,0
+RGP.US,D,20140930,000000,10.9608,11.036,10.6616,10.6841,198850.45466122,0
+RGP.US,D,20141001,000000,10.6841,10.8767,10.5491,10.7398,234298.64787601,0
+RGP.US,D,20141002,000000,10.8082,11.3058,10.5823,11.1602,364198.99169011,0
+RGP.US,D,20141003,000000,11.5053,11.5737,10.7554,10.7632,716062.70760515,0
+RGP.US,D,20141006,000000,10.7652,10.9363,9.98788,9.99274,402902.56860376,0
+RGP.US,D,20141007,000000,9.93408,10.1492,9.65836,10.0778,403819.96702596,0
+RGP.US,D,20141008,000000,10.1629,10.6245,10.0417,10.5823,241369.87718608,0
+RGP.US,D,20141009,000000,10.5823,10.5823,10.1942,10.201,279824.92810576,0
+RGP.US,D,20141010,000000,10.1433,10.5393,10.1433,10.3476,229111.30696472,0
+RGP.US,D,20141013,000000,10.378,10.8464,10.2323,10.6841,271841.41407705,0
+RGP.US,D,20141014,000000,10.815,10.9852,10.4856,10.6557,336108.39518585,0
+RGP.US,D,20141015,000000,10.4093,11.0771,10.156,10.9363,248376.67383103,0
+RGP.US,D,20141016,000000,10.7632,11.1924,10.6782,11.0214,267468.17477566,0
+RGP.US,D,20141017,000000,11.1924,11.214,10.8542,10.9852,233735.11774153,0
+RGP.US,D,20141020,000000,10.9363,11.0497,10.8464,11.0282,147705.23693805,0
+RGP.US,D,20141021,000000,11.2277,11.3058,10.9783,11.214,168722.5586508,0
+RGP.US,D,20141022,000000,11.2678,11.343,10.9539,10.994,148952.9806115,0
+RGP.US,D,20141023,000000,11.0858,11.4086,11.0008,11.2277,129124.08361069,0
+RGP.US,D,20141024,000000,11.2424,11.3362,11.128,11.2277,84049.854777394,0
+RGP.US,D,20141027,000000,11.1142,11.2844,11.0517,11.2277,62784.007070668,0
+RGP.US,D,20141028,000000,11.2678,11.9043,11.2678,11.8799,220480.39806282,0
+RGP.US,D,20141029,000000,11.8623,11.9864,11.6139,11.7577,176262.20320877,0
+RGP.US,D,20141030,000000,11.6803,11.7732,11.6051,11.6803,272166.64562474,0
+RGP.US,D,20141031,000000,11.8623,12.0343,11.7644,11.8563,242552.16545372,0
+RGP.US,D,20141103,000000,11.8436,11.9717,11.7351,11.8436,234101.25891783,0
+RGP.US,D,20141104,000000,11.7644,11.9219,11.699,11.8623,184654.81352385,0
+RGP.US,D,20141105,000000,11.9492,12.0109,11.7879,11.8955,173018.06965778,0
+RGP.US,D,20141106,000000,11.828,12.1018,11.8114,12.0109,186144.94674699,0
+RGP.US,D,20141107,000000,11.9942,12.05,11.8496,12.0286,116379.71154925,0
+RGP.US,D,20141110,000000,12.05,12.1497,11.9219,12.0705,232088.50518884,0
+RGP.US,D,20141111,000000,12.0588,12.1859,11.9346,12.0431,348656.40102983,0
+RGP.US,D,20141112,000000,11.9492,12.2123,11.9492,12.1663,172323.62871166,0
+RGP.US,D,20141113,000000,12.1663,12.2583,12.0323,12.0783,276941.82202749,0
+RGP.US,D,20141114,000000,12.0431,12.1918,11.871,11.8799,238830.41198838,0
+RGP.US,D,20141117,000000,11.9043,11.9942,11.5581,11.5581,177295.17133188,0
+RGP.US,D,20141118,000000,11.5827,11.7253,11.4741,11.5132,143104.94919772,0
+RGP.US,D,20141119,000000,11.5053,11.5278,11.258,11.3812,267500.90247858,0
+RGP.US,D,20141120,000000,11.3343,11.4907,11.3343,11.4408,85517.48770478,0
+RGP.US,D,20141121,000000,11.6286,11.6364,11.3744,11.39,165635.92717007,0
+RGP.US,D,20141124,000000,11.4487,11.565,11.3196,11.4144,107006.29288758,0
+RGP.US,D,20141125,000000,11.4271,11.7654,11.4077,11.7273,243234.33351125,0
+RGP.US,D,20141126,000000,11.7587,12.0139,11.6813,11.9434,327271.91540005,0
+RGP.US,D,20141128,000000,11.9307,11.959,11.6579,11.6901,149558.44311535,0
+RGP.US,D,20141201,000000,11.6746,11.7742,11.5904,11.6746,223631.46220867,0
+RGP.US,D,20141202,000000,11.7,11.8916,11.6746,11.7273,192574.91762815,0
+RGP.US,D,20141203,000000,11.7517,11.9679,11.6813,11.9238,136848.84423825,0
+RGP.US,D,20141204,000000,11.8817,12.0226,11.6746,11.8496,233587.84307842,0
+RGP.US,D,20141205,000000,11.8446,12.1449,11.8378,12.052,103939.09348045,0
+RGP.US,D,20141208,000000,11.9972,12.2602,11.9972,12.1302,426633.22143591,0
+RGP.US,D,20141209,000000,12.0363,12.4372,11.8974,12.4196,198312.49304464,0
+RGP.US,D,20141210,000000,12.4607,12.4607,11.9365,11.9679,187687.23974664,0
+RGP.US,D,20141211,000000,12.0059,12.3199,12.0059,12.1449,119632.02702597,0
+RGP.US,D,20141212,000000,11.9972,12.0735,11.6746,11.6901,167659.93104693,0
+RGP.US,D,20141215,000000,11.7273,11.7987,11.5278,11.7361,272750.63057354,0
+RGP.US,D,20141216,000000,11.7204,11.914,11.5972,11.6286,314438.56489632,0
+RGP.US,D,20141217,000000,11.6286,11.9434,11.4976,11.8378,259946.93955058,0
+RGP.US,D,20141218,000000,11.873,11.9434,11.8212,11.8543,190317.72886806,0
+RGP.US,D,20141219,000000,11.8446,11.873,11.7,11.7057,550614.96472682,0
+RGP.US,D,20141222,000000,11.7517,12.1047,11.7117,12.0735,172825.79440318,0
+RGP.US,D,20141223,000000,12.1224,12.4842,12.0059,12.4752,274221.33172308,0
+RGP.US,D,20141224,000000,12.5154,12.6982,12.4909,12.6465,123679.01203898,0
+RGP.US,D,20141226,000000,12.6465,12.9935,12.6465,12.9681,120448.17411729,0
+RGP.US,D,20141229,000000,12.9368,13.0454,12.7305,12.7608,140883.55636267,0
+RGP.US,D,20141230,000000,12.6826,12.8625,12.6465,12.707,85567.601999861,0
+RGP.US,D,20141231,000000,12.7451,12.8928,12.6601,12.6748,141064.58146939,0
+RGP.US,D,20150102,000000,12.6699,12.7901,12.2036,12.3932,103526.92897192,0
+RGP.US,D,20150105,000000,12.3286,12.4752,12.1605,12.2387,127218.71765688,0
+RGP.US,D,20150106,000000,12.3062,12.3062,11.829,12.1605,172202.94530717,0
+RGP.US,D,20150107,000000,12.2602,12.7677,12.0666,12.7677,262539.5872655,0
+RGP.US,D,20150108,000000,13.0454,13.4628,12.8752,13.1001,840831.96124733,0
+RGP.US,D,20150109,000000,13.1001,13.1783,12.9221,13.0385,483698.062423,0
+RGP.US,D,20150112,000000,12.9935,13.1461,12.7305,13.0317,534974.19095781,0
+RGP.US,D,20150113,000000,13.061,13.2457,12.9798,13.1079,441477.28018719,0
+RGP.US,D,20150114,000000,12.9838,13.2937,12.9465,13.2106,468742.52493368,0
+RGP.US,D,20150115,000000,13.2937,13.3856,13.015,13.1852,317688.83489161,0
+RGP.US,D,20150116,000000,13.1372,13.4013,13.1314,13.2937,454463.0190576,0
+RGP.US,D,20150120,000000,13.3475,13.4061,13.1157,13.1783,435127.08308188,0
+RGP.US,D,20150121,000000,13.1235,13.3104,13.0532,13.1235,308121.09549391,0
+RGP.US,D,20150122,000000,13.1852,13.4628,12.9681,13.2683,597672.28780834,0
+RGP.US,D,20150123,000000,13.2584,13.3924,13.2223,13.2937,549883.70511492,0
+RGP.US,D,20150126,000000,13.2517,13.5245,12.9935,13.3161,266286.90924875,0
+RGP.US,D,20150127,000000,13.1685,13.4013,13.1079,13.1235,207153.06379329,0
+RGP.US,D,20150128,000000,13.1852,13.3386,12.929,13.0082,281984.95649784,0
+RGP.US,D,20150129,000000,12.9935,13.2517,12.929,13.1157,265184.39475695,0
+RGP.US,D,20150130,000000,13.0757,13.2848,12.8469,12.8664,351683.71354903,0
+RGP.US,D,20150202,000000,12.9074,13.2164,12.6699,13.1783,198595.79222295,0
+RGP.US,D,20150203,000000,13.2301,13.592,13.1852,13.4775,406982.28131967,0
+RGP.US,D,20150204,000000,13.4775,13.592,13.2457,13.2517,274827.81696764,0
+RGP.US,D,20150205,000000,13.2848,13.4775,13.2517,13.4061,237374.02920887,0
+RGP.US,D,20150206,000000,13.455,13.5333,13.2301,13.4941,562789.67020946,0
+RGP.US,D,20150209,000000,13.4237,13.584,13.2683,13.2683,280291.29787223,0
+RGP.US,D,20150210,000000,13.3611,13.5,13.2164,13.3015,358438.91597788,0
+RGP.US,D,20150211,000000,13.3161,13.4061,13.2457,13.2683,172874.88595755,0
+RGP.US,D,20150212,000000,13.3533,13.592,13.3308,13.5684,158824.47400184,0
+RGP.US,D,20150213,000000,13.4775,13.6251,13.4061,13.455,263612.44227653,0
+RGP.US,D,20150217,000000,13.5156,13.5547,13.3856,13.4628,242230.00212819,0
+RGP.US,D,20150218,000000,13.4775,13.5333,13.3924,13.5245,214397.13628436,0
+RGP.US,D,20150219,000000,13.4628,13.5245,13.3523,13.5,127920.31778802,0
+RGP.US,D,20150220,000000,13.5245,13.7279,13.4316,13.6926,276055.10582677,0
+RGP.US,D,20150223,000000,13.6926,13.8882,13.548,13.8501,179853.04586247,0
+RGP.US,D,20150224,000000,13.8354,14.2246,13.764,14.114,538478.10065065,0
+RGP.US,D,20150225,000000,14.1609,14.3506,13.8159,13.981,155421.81563988,0
+RGP.US,D,20150226,000000,13.9497,14.0886,13.8031,13.9273,185901.53445659,0
+RGP.US,D,20150227,000000,13.9019,13.936,13.7093,13.719,131407.8636294,0
+RGP.US,D,20150302,000000,13.6926,13.9654,13.548,13.8579,316607.79795485,0
+RGP.US,D,20150303,000000,13.7943,13.8579,13.5547,13.6564,305244.12585995,0
+RGP.US,D,20150304,000000,13.5636,13.593,13.2447,13.3856,302402.95215104,0
+RGP.US,D,20150305,000000,13.4013,13.4013,13.1763,13.2517,190923.1913719,0
+RGP.US,D,20150306,000000,13.1441,13.3005,13.0297,13.1588,150875.73315749,0
+RGP.US,D,20150309,000000,13.15,13.5088,13.15,13.4061,151393.23995976,0
+RGP.US,D,20150310,000000,13.3005,13.3465,13.0121,13.15,129177.26612792,0
+RGP.US,D,20150311,000000,13.2223,13.3151,13.06,13.2848,179945.09252691,0
+RGP.US,D,20150312,000000,13.3465,13.4472,13.2674,13.415,227739.81166463,0
+RGP.US,D,20150313,000000,13.4316,13.4775,13.2574,13.3241,188858.2778664,0
+RGP.US,D,20150316,000000,13.415,13.415,13.2155,13.2848,205260.99346878,0
+RGP.US,D,20150317,000000,13.2751,13.2751,13.1148,13.2292,165733.08753808,0
+RGP.US,D,20150318,000000,13.1763,13.3523,13.1217,13.2751,110443.72443389,0
+RGP.US,D,20150319,000000,13.2674,13.4697,13.2292,13.3924,90165.844258768,0
+RGP.US,D,20150320,000000,13.4941,13.4941,13.3386,13.4013,290259.95163057,0
+RGP.US,D,20150323,000000,13.369,13.7416,13.369,13.6838,185497.5518738,0
+RGP.US,D,20150324,000000,13.6095,13.764,13.6007,13.6652,94558.515633768,0
+RGP.US,D,20150325,000000,13.6652,13.7093,13.2674,13.2751,195702.45873754,0
+RGP.US,D,20150326,000000,13.238,13.5,13.238,13.3104,86936.029077801,0
+RGP.US,D,20150327,000000,13.2848,13.5333,13.238,13.4013,162375.42976763,0
+RGP.US,D,20150330,000000,13.4472,13.7416,13.4472,13.5773,202678.57316102,0
+RGP.US,D,20150331,000000,13.5156,13.593,13.4013,13.548,103038.05890969,0
+RGP.US,D,20150401,000000,13.5088,13.5694,13.3386,13.5333,116904.37753653,0
+RGP.US,D,20150402,000000,13.542,13.8266,13.4384,13.585,169994.84810144,0
+RGP.US,D,20150406,000000,13.542,13.764,13.455,13.5333,126207.22708881,0
+RGP.US,D,20150407,000000,13.5694,13.6261,13.4941,13.5,114980.60224984,0
+RGP.US,D,20150408,000000,13.4854,13.6652,13.4316,13.5333,219342.08764598,0
+RGP.US,D,20150409,000000,13.3924,13.5245,12.3316,12.6865,592871.54288768,0
+RGP.US,D,20150410,000000,12.7882,13.2155,12.6952,13.2018,285219.88538238,0
+RGP.US,D,20150413,000000,13.2018,13.4472,13.1363,13.238,269721.2725729,0
+RGP.US,D,20150414,000000,13.238,13.2927,13.0297,13.1832,140930.6024356,0
+RGP.US,D,20150415,000000,13.2517,13.4697,13.2155,13.2574,198029.19386631,0
+RGP.US,D,20150416,000000,13.2674,13.2674,12.9515,12.9661,242093.97761296,0
+RGP.US,D,20150417,000000,12.8645,12.9134,12.6278,12.6582,223474.98287912,0
+RGP.US,D,20150420,000000,12.7109,12.9515,12.6649,12.7824,165955.02227344,0
+RGP.US,D,20150421,000000,12.7882,12.9046,12.6102,12.6357,134820.74939852,0
+RGP.US,D,20150422,000000,12.6278,12.7725,12.5105,12.7441,177950.74813081,0
+RGP.US,D,20150423,000000,12.7197,12.7501,12.6024,12.6357,136930.66349553,0
+RGP.US,D,20150424,000000,12.6718,12.6718,12.5193,12.5319,84855.774461561,0
+RGP.US,D,20150427,000000,12.5926,12.7197,12.3639,12.4411,145324.29655132,0
+RGP.US,D,20150428,000000,12.4548,12.6181,12.3716,12.5926,163072.93893589,0
+RGP.US,D,20150429,000000,12.5643,12.6357,12.3482,12.3951,148166.49300095,0
+RGP.US,D,20150430,000000,12.3082,12.3482,12.0333,12.1966,360143.82475137,0
+RGP.US,D,20150501,000000,12.225,12.5026,12.1242,12.3569,203196.07996329,0
+RGP.US,D,20150504,000000,12.3639,12.4861,12.2778,12.3002,221926.55343518,0
+RGP.US,D,20150505,000000,12.3002,12.5105,12.0832,12.2495,258612.26291625,0
+RGP.US,D,20150506,000000,12.2318,12.3403,12.1556,12.3082,135381.21131086,0
+RGP.US,D,20150507,000000,12.3082,12.5319,12.2416,12.5026,233764.77722228,0
+RGP.US,D,20150508,000000,12.6582,12.8429,12.5193,12.7364,260938.99804504,0
+RGP.US,D,20150511,000000,12.6865,13.0052,12.6865,12.7725,174258.65414623,0
+RGP.US,D,20150512,000000,12.7441,12.7441,12.4411,12.6952,199365.91598206,0
+RGP.US,D,20150513,000000,12.7109,12.8645,12.6024,12.7824,171157.70429547,0
+RGP.US,D,20150514,000000,12.8195,12.974,12.6278,12.974,242463.18701143,0
+RGP.US,D,20150515,000000,12.974,12.974,12.6718,12.8361,160562.11047824,0
+RGP.US,D,20150518,000000,12.8028,12.8645,12.6229,12.8195,109818.82985644,0
+RGP.US,D,20150519,000000,12.8361,12.8967,12.6943,12.882,85780.332068779,0
+RGP.US,D,20150520,000000,12.8909,12.9818,12.7569,12.8585,102587.03025396,0
+RGP.US,D,20150521,000000,12.8645,12.8722,12.6348,12.7441,119683.16406177,0
+RGP.US,D,20150522,000000,12.7022,12.7882,12.5173,12.6092,108498.47159215,0
+RGP.US,D,20150526,000000,12.5399,12.7187,12.2289,12.3385,123175.82360673,0
+RGP.US,D,20150527,000000,12.3687,12.6268,12.2895,12.6092,77389.767235133,0
+RGP.US,D,20150528,000000,12.5721,12.6015,12.2974,12.3863,112788.86889556,0
+RGP.US,D,20150529,000000,12.3687,12.4479,12.05,12.2026,186786.20517588,0
+RGP.US,D,20150601,000000,12.269,12.3385,12.0588,12.2465,159616.07531599,0
+RGP.US,D,20150602,000000,12.1752,12.4128,12.1037,12.2026,161802.69496669,0
+RGP.US,D,20150603,000000,12.269,12.4772,12.1204,12.4538,145007.24692937,0
+RGP.US,D,20150604,000000,12.3687,12.4479,12.1282,12.1673,89984.819152044,0
+RGP.US,D,20150605,000000,12.1673,12.3786,12.0715,12.3687,139092.73736905,0
+RGP.US,D,20150608,000000,12.3687,12.4293,12.2602,12.3462,139610.24417132,0
+RGP.US,D,20150609,000000,12.3619,12.4929,12.2533,12.4391,141360.15353631,0
+RGP.US,D,20150610,000000,12.5916,12.8282,12.4772,12.5008,277214.89379865,0
+RGP.US,D,20150611,000000,12.4705,12.6348,12.1282,12.5173,83059.841764354,0
+RGP.US,D,20150612,000000,12.5008,12.5721,12.1809,12.5008,76745.440584085,0
+RGP.US,D,20150615,000000,12.3286,12.4479,12.1673,12.3619,101687.01842392,0
+RGP.US,D,20150616,000000,12.3199,12.5085,12.2827,12.4128,141409.24509067,0
+RGP.US,D,20150617,000000,12.4293,12.4929,12.1869,12.1926,75719.63164599,0
+RGP.US,D,20150618,000000,12.2758,12.3863,12.1585,12.2211,250933.52562091,0
+RGP.US,D,20150619,000000,12.2602,12.8125,12.2465,12.7951,350948.36297428,0
+RGP.US,D,20150622,000000,12.8361,13.1079,12.7109,12.9348,163774.53906704,0
+RGP.US,D,20150623,000000,12.9201,13.0444,12.8518,13.0062,134658.13362469,0
+RGP.US,D,20150624,000000,12.9915,13.0062,12.6709,12.8282,136778.27512885,0
+RGP.US,D,20150625,000000,12.8518,12.9134,12.7187,12.8585,106827.31326229,0
+RGP.US,D,20150626,000000,12.8967,13.1157,12.7824,12.9201,799980.62883018,0
+RGP.US,D,20150629,000000,12.9055,12.9201,12.4625,12.4705,131376.15866721,0
+RGP.US,D,20150630,000000,12.5848,12.5916,12.3932,12.5173,133632.32468659,0
+RGP.US,D,20150701,000000,12.5564,12.6502,12.4625,12.6348,166863.2160292,0
+RGP.US,D,20150702,000000,12.5085,12.6268,12.312,12.4215,76104.182155186,0
+RGP.US,D,20150706,000000,12.3541,12.5008,12.2377,12.3981,157734.23239865,0
+RGP.US,D,20150707,000000,12.3981,12.4479,12.1379,12.3462,116339.82466133,0
+RGP.US,D,20150708,000000,12.269,12.4391,12.1506,12.2465,239233.37183046,0
+RGP.US,D,20150709,000000,12.3619,12.5232,12.1752,12.2465,201058.55186696,0
+RGP.US,D,20150710,000000,12.3619,12.5564,12.3062,12.5486,130606.03490811,0
+RGP.US,D,20150713,000000,12.5721,12.7187,12.5633,12.6348,128166.79830057,0
+RGP.US,D,20150714,000000,12.6092,12.6787,12.4772,12.5232,86228.292502365,0
+RGP.US,D,20150715,000000,12.5085,12.6582,12.4039,12.6268,130314.55380406,0
+RGP.US,D,20150716,000000,12.6425,12.8518,12.5721,12.6787,130480.23780004,0
+RGP.US,D,20150717,000000,12.3981,12.4391,11.1778,11.9776,519092.05037985,0
+RGP.US,D,20150720,000000,11.8779,11.919,11.3968,11.701,262376.97149167,0
+RGP.US,D,20150721,000000,11.701,11.9492,11.6676,11.8094,175345.82752728,0
+RGP.US,D,20150722,000000,11.7479,11.8329,11.7077,11.7547,171100.43081539,0
+RGP.US,D,20150723,000000,11.785,11.8535,11.6383,11.693,156705.3552384,0
+RGP.US,D,20150724,000000,11.6383,11.9267,11.5581,11.8945,222268.1488343,0
+RGP.US,D,20150727,000000,11.8535,11.8867,11.6676,11.785,258003.73219028,0
+RGP.US,D,20150728,000000,11.8329,11.9492,11.6217,11.8779,201827.65288535,0
+RGP.US,D,20150729,000000,11.8407,12.2974,11.8407,12.2123,256976.90051146,0
+RGP.US,D,20150730,000000,12.1037,12.3062,12.003,12.1449,194757.44631599,0
+RGP.US,D,20150731,000000,12.1869,12.3863,12.1449,12.312,162488.95398709,0
+RGP.US,D,20150803,000000,12.3062,12.3932,12.0862,12.3286,225564.4421618,0
+RGP.US,D,20150804,000000,12.3932,12.8282,12.3932,12.6348,288471.17811839,0
+RGP.US,D,20150805,000000,12.6582,12.7824,12.1379,12.6709,180102.59459716,0
+RGP.US,D,20150806,000000,12.7354,12.7354,12.4128,12.6502,159059.70436652,0
+RGP.US,D,20150807,000000,12.5232,12.6092,12.3619,12.4128,216094.88587283,0
+RGP.US,D,20150810,000000,12.4929,12.9281,12.4772,12.8518,285129.88419938,0
+RGP.US,D,20150811,000000,12.7266,13.0844,12.6855,13.0757,232812.60561574,0
+RGP.US,D,20150812,000000,12.9612,13.0375,12.7725,12.8585,211085.50184611,0
+RGP.US,D,20150813,000000,12.8282,13.0062,12.7109,12.8722,173801.48904621,0
+RGP.US,D,20150814,000000,12.7951,13.0688,12.7725,13.0444,165960.13597702,0
+RGP.US,D,20150817,000000,13.0297,13.194,12.8585,13.1079,151564.03765933,0
+RGP.US,D,20150818,000000,13.0757,13.1372,12.9524,12.9749,114536.73277911,0
+RGP.US,D,20150819,000000,12.9055,13.1852,12.8282,13.0375,146806.24784873,0
+RGP.US,D,20150820,000000,12.9749,13.1314,12.8361,12.9818,187429.50908622,0
+RGP.US,D,20150821,000000,12.7804,13.3983,12.5369,13.1793,382448.7770255,0
+RGP.US,D,20150824,000000,12.5281,12.9749,12.1712,12.5985,335588.84290214,0
+RGP.US,D,20150825,000000,13.233,13.233,12.0666,12.1312,311024.6563865,0
+RGP.US,D,20150826,000000,12.4176,12.5369,12.0363,12.4352,311790.68918274,0
+RGP.US,D,20150827,000000,12.4899,12.5212,12.1233,12.3502,179916.45578686,0
+RGP.US,D,20150828,000000,12.2729,12.3824,12.1899,12.2856,177740.06354332,0
+RGP.US,D,20150831,000000,12.225,12.4587,12.1624,12.2788,188098.38151445,0
+RGP.US,D,20150901,000000,12.0813,12.1899,11.8887,12.0969,291730.65278012,0
+RGP.US,D,20150902,000000,12.2495,12.3413,12.0216,12.3413,184516.7435272,0
+RGP.US,D,20150903,000000,12.3579,12.4518,12.2729,12.3012,129313.29064315,0
+RGP.US,D,20150904,000000,12.1459,12.3502,12.1057,12.3012,100949.62236773,0
+RGP.US,D,20150908,000000,12.4587,12.7256,12.3971,12.6621,220168.46214446,0
+RGP.US,D,20150909,000000,12.7334,12.8195,12.5888,12.7706,317666.33459586,0
+RGP.US,D,20150910,000000,12.7169,12.8811,12.4098,12.4098,131878.32435875,0
+RGP.US,D,20150911,000000,12.3238,12.4352,12.2729,12.4098,350504.49350355,0
+RGP.US,D,20150914,000000,12.4352,12.4352,12.2856,12.3238,112830.80126491,0
+RGP.US,D,20150915,000000,12.3413,12.4587,12.3159,12.3579,162542.13650432,0
+RGP.US,D,20150916,000000,12.3893,12.4264,12.3082,12.3502,162542.13650432,0
+RGP.US,D,20150917,000000,12.2416,12.445,12.2318,12.3082,123118.55012664,0
+RGP.US,D,20150918,000000,12.1312,12.2641,11.8789,11.8945,313320.70929379,0
+RGP.US,D,20150921,000000,11.9874,12.2318,11.9424,12.1459,121649.89445854,0
+RGP.US,D,20150922,000000,11.9952,12.1233,11.786,11.9727,298499.15083826,0
+RGP.US,D,20150923,000000,11.9659,12.0403,11.8476,11.9121,126503.82189643,0
+RGP.US,D,20150924,000000,11.8339,11.9952,11.8104,11.9121,163711.12914265,0
+RGP.US,D,20150925,000000,11.9874,12.1839,11.9033,11.9874,250069.30971595,0
+RGP.US,D,20150928,000000,11.9346,12.1546,11.8887,11.9571,251507.28316257,0
+RGP.US,D,20150929,000000,11.9786,12.0129,11.8251,11.8543,109252.2314998,0
+RGP.US,D,20150930,000000,11.9424,12.004,11.7772,11.7948,187070.52709492,0
+RGP.US,D,20151001,000000,11.7479,11.8603,11.565,11.693,218885.94528666,0
+RGP.US,D,20151002,000000,11.5904,11.9659,11.4643,11.9346,170842.70015497,0
+RGP.US,D,20151005,000000,12.004,12.4587,11.9874,12.4264,125458.58088473,0
+RGP.US,D,20151006,000000,12.4098,12.4742,12.2416,12.3824,148995.93572157,0
+RGP.US,D,20151007,000000,12.4176,12.7941,12.4098,12.5613,327379.30317522,0
+RGP.US,D,20151008,000000,12.7549,13.9527,12.6395,13.196,918753.55365475,0
+RGP.US,D,20151009,000000,13.1861,13.4921,12.8576,13.3905,461931.07176546,0
+RGP.US,D,20151012,000000,13.4052,13.9313,13.1235,13.9048,192154.57119391,0
+RGP.US,D,20151013,000000,13.7493,13.9919,13.7366,13.8197,222851.11104239,0
+RGP.US,D,20151014,000000,13.7963,13.891,13.6789,13.6926,219530.2719377,0
+RGP.US,D,20151015,000000,13.7297,13.939,13.593,13.9313,332103.34254219,0
+RGP.US,D,20151016,000000,13.9313,14.0299,13.8285,13.9527,200746.61594859,0
+RGP.US,D,20151019,000000,13.8452,14.1414,13.8452,14.0486,238142.10748654,0
+RGP.US,D,20151020,000000,14.0094,14.1795,13.9478,14.1043,109793.26133855,0
+RGP.US,D,20151021,000000,14.07,14.1542,13.585,13.6007,314088.78757147,0
+RGP.US,D,20151022,000000,13.7366,14.1795,13.7366,14.0553,230390.75560037,0
+RGP.US,D,20151023,000000,14.2246,14.4073,13.6926,14.2734,260419.44576134,0
+RGP.US,D,20151026,000000,14.1708,14.3302,13.851,14.1619,118455.87520263,0
+RGP.US,D,20151027,000000,14.1258,14.2059,13.9313,13.9772,198190.78689943,0
+RGP.US,D,20151028,000000,14.0486,14.3595,13.9859,14.2988,189116.00852681,0
+RGP.US,D,20151029,000000,14.2636,14.2891,14.0553,14.119,163305.10107842,0
+RGP.US,D,20151030,000000,14.119,14.1708,13.9214,14.0486,224127.4914559,0
+RGP.US,D,20151102,000000,14.0856,14.1542,14.0094,14.0856,221809.96099356,0
+RGP.US,D,20151103,000000,14.0396,14.2246,13.9527,14.0945,304889.23483151,0
+RGP.US,D,20151104,000000,14.1043,14.2578,13.9772,14.2246,176966.87156207,0
+RGP.US,D,20151105,000000,14.1326,14.3145,14.0622,14.2402,161645.19289643,0
+RGP.US,D,20151106,000000,14.1893,14.4386,14.119,14.4142,137107.59763939,0
+RGP.US,D,20151109,000000,14.4142,14.4142,14.0094,14.1258,226189.33673925,0
+RGP.US,D,20151110,000000,14.0396,14.3458,14.0396,14.0789,265530.08111894,0
+RGP.US,D,20151111,000000,14.1258,14.2813,14.0299,14.119,179405.08542888,0
+RGP.US,D,20151112,000000,14.0622,14.0945,13.8041,14.0094,154106.57107917,0
+RGP.US,D,20151113,000000,13.9126,14.0486,13.7963,13.939,183621.84540075,0
+RGP.US,D,20151116,000000,13.8989,13.9478,13.7493,13.8285,86128.063912201,0
+RGP.US,D,20151117,000000,13.8452,13.9859,13.6789,13.7297,92003.709325328,0
+RGP.US,D,20151118,000000,13.7572,13.9859,13.6564,13.9693,116410.39377073,0
+RGP.US,D,20151119,000000,13.9527,14.0789,13.9048,13.9772,105420.02203714,0
+RGP.US,D,20151120,000000,14.0553,14.1708,13.9605,14.0143,88805.599106556,0
+RGP.US,D,20151123,000000,14.0006,14.1424,13.8276,13.9468,116015.61585437,0
+RGP.US,D,20151124,000000,13.8599,14.0396,13.7473,14.0222,56447.105594649,0
+RGP.US,D,20151125,000000,14.0094,14.2588,13.9605,14.1717,86281.475019593,0
+RGP.US,D,20151127,000000,14.1629,14.2246,14.0622,14.12,41805.549505126,0
+RGP.US,D,20151130,000000,14.1805,14.4015,14.0866,14.3615,214236.56599195,0
+RGP.US,D,20151201,000000,14.4093,14.6518,14.2421,14.6381,179083.94484408,0
+RGP.US,D,20151202,000000,14.5981,14.7252,14.5188,14.6381,192053.31986302,0
+RGP.US,D,20151203,000000,14.6782,14.6782,14.1053,14.1267,147938.42182128,0
+RGP.US,D,20151204,000000,14.113,14.3682,13.9527,14.1336,149305.82615851,0
+RGP.US,D,20151207,000000,14.12,14.1982,13.9605,14.0299,167350.04060999,0
+RGP.US,D,20151208,000000,13.8736,14.0955,13.7347,13.898,62587.640853207,0
+RGP.US,D,20151209,000000,13.8676,14.0396,13.7093,13.7279,107754.93909166,0
+RGP.US,D,20151210,000000,13.6789,13.8031,13.5821,13.6075,95173.182804052,0
+RGP.US,D,20151211,000000,13.3876,13.5606,13.2087,13.2292,148924.34387146,0
+RGP.US,D,20151214,000000,13.2087,13.417,13.1558,13.2292,168928.12953471,0
+RGP.US,D,20151215,000000,13.2674,13.5371,12.9544,13.4648,112964.7802987,0
+RGP.US,D,20151216,000000,13.5371,13.6075,13.3161,13.5753,93525.54751066,0
+RGP.US,D,20151217,000000,13.5665,13.9039,13.1656,13.19,146889.08984672,0
+RGP.US,D,20151218,000000,13.1118,13.237,13.0082,13.0561,788840.93695207,0
+RGP.US,D,20151221,000000,13.0874,13.2292,12.9848,13.1207,116269.25555193,0
+RGP.US,D,20151222,000000,13.1031,13.9497,12.9808,13.2574,143505.86355836,0
+RGP.US,D,20151223,000000,13.3161,13.4648,13.2087,13.4032,73188.348374016,0
+RGP.US,D,20151224,000000,13.4032,13.6075,13.3641,13.4804,49871.905531814,0
+RGP.US,D,20151228,000000,13.3954,13.4804,13.1735,13.2927,186469.15555395,0
+RGP.US,D,20151229,000000,13.3386,13.4893,13.2574,13.4893,127213.6039533,0
+RGP.US,D,20151230,000000,13.4893,13.6075,13.3161,13.417,89222.877318662,0
+RGP.US,D,20151231,000000,13.3308,13.4648,12.8527,12.8595,141207.76516962,0
+RGP.US,D,20160104,000000,12.6328,12.7012,12.1819,12.444,307656.77120887,0
+RGP.US,D,20160105,000000,12.5056,12.9848,12.4088,12.9848,232172.36992756,0
+RGP.US,D,20160106,000000,12.7814,12.9848,12.5359,12.5359,258253.28092496,0
+RGP.US,D,20160107,000000,11.1837,12.2036,10.5227,11.1348,695669.25772913,0
+RGP.US,D,20160108,000000,11.083,11.3538,10.7915,10.9715,447375.42589607,0
+RGP.US,D,20160111,000000,10.9314,11.2444,10.9314,11.0556,285542.04870791,0
+RGP.US,D,20160112,000000,11.1348,11.3088,10.6869,11.2227,300025.07998646,0
+RGP.US,D,20160113,000000,11.2951,11.2951,10.8209,10.9158,246291.30551122,0
+RGP.US,D,20160114,000000,11.0184,11.5297,10.8854,11.3323,182011.02877313,0
+RGP.US,D,20160115,000000,11.0321,11.2951,10.9158,11.2444,252190.47396081,0
+RGP.US,D,20160119,000000,11.3245,11.3724,11.1505,11.2951,311823.41688564,0
+RGP.US,D,20160120,000000,11.0908,11.4487,10.8688,11.3538,195482.5694836,0
+RGP.US,D,20160121,000000,11.388,11.4271,11.167,11.2618,201720.26511018,0
+RGP.US,D,20160122,000000,11.3958,11.6696,11.3157,11.6481,151892.33742914,0
+RGP.US,D,20160125,000000,11.5444,11.6071,11.3157,11.3323,139143.87440485,0
+RGP.US,D,20160126,000000,11.348,11.5757,11.348,11.4907,117080.28893968,0
+RGP.US,D,20160127,000000,11.4134,11.4829,11.167,11.4331,165041.7148141,0
+RGP.US,D,20160128,000000,11.5297,11.6628,11.3392,11.4057,73981.995169592,0
+RGP.US,D,20160129,000000,11.4271,11.9385,11.4271,11.8926,412980.65561871,0
+RGP.US,D,20160201,000000,11.7889,11.9766,10.7584,11.7517,222920.65741108,0
+RGP.US,D,20160202,000000,11.6071,11.7185,11.4398,11.5934,144196.21354163,0
+RGP.US,D,20160203,000000,11.7087,11.7087,11.2618,11.5503,127903.95393657,0
+RGP.US,D,20160204,000000,11.5063,11.653,11.4134,11.4574,107673.11983438,0
+RGP.US,D,20160205,000000,11.3793,11.4663,11.1114,11.1181,188040.08529364,0
+RGP.US,D,20160208,000000,11.0097,11.5142,11.0097,11.4331,150455.38672324,0
+RGP.US,D,20160209,000000,11.2873,11.4829,11.2227,11.3157,117568.13626118,0
+RGP.US,D,20160210,000000,11.3088,11.4985,11.0977,11.1114,154082.02530199,0
+RGP.US,D,20160211,000000,10.8923,11.083,10.6919,11.0018,112211.02039104,0
+RGP.US,D,20160212,000000,11.0556,11.1348,10.8209,10.9372,124082.99462178,0
+RGP.US,D,20160216,000000,11.0497,11.2101,10.9715,11.0331,139301.37647509,0
+RGP.US,D,20160217,000000,11.0741,11.3108,10.8981,11.2023,179477.70001972,0
+RGP.US,D,20160218,000000,11.1944,11.35,10.9959,11.084,155711.2512625,0
+RGP.US,D,20160219,000000,11.0497,11.1191,10.9225,10.9793,115292.53816819,0
+RGP.US,D,20160222,000000,11.1133,11.2384,10.9539,11.0106,175619.92203916,0
+RGP.US,D,20160223,000000,10.9471,11.2981,10.9372,11.1768,221444.84255797,0
+RGP.US,D,20160224,000000,11.0908,11.0908,10.8854,10.9314,162415.31665554,0
+RGP.US,D,20160225,000000,10.9793,11.2903,10.861,11.2717,123468.32745149,0
+RGP.US,D,20160226,000000,11.3049,11.525,10.9618,11.2101,104715.35368385,0
+RGP.US,D,20160229,000000,11.1944,11.2471,10.9793,10.9959,123366.0533799,0
+RGP.US,D,20160301,000000,11.0908,11.1944,11.0908,11.1768,139178.64758918,0
+RGP.US,D,20160302,000000,11.1455,11.2903,10.9061,11.2101,262928.22873757,0
+RGP.US,D,20160303,000000,11.1768,11.4691,11.1289,11.4086,289624.82964597,0
+RGP.US,D,20160304,000000,11.4359,11.6833,11.2277,11.5894,162276.22391817,0
+RGP.US,D,20160307,000000,11.5103,11.9522,11.1074,11.6599,128446.00651601,0
+RGP.US,D,20160308,000000,11.5425,11.5817,11.4164,11.4301,71871.058331875,0
+RGP.US,D,20160309,000000,11.4359,11.7313,11.4359,11.6599,58769.749760569,0
+RGP.US,D,20160310,000000,11.6676,11.7156,11.3049,11.342,117585.52285335,0
+RGP.US,D,20160311,000000,11.4301,11.6296,11.3753,11.5484,138328.75005424,0
+RGP.US,D,20160314,000000,11.4936,11.6501,11.3675,11.4526,231729.52319754,0
+RGP.US,D,20160315,000000,11.3997,11.5972,11.3675,11.392,156422.05606009,0
+RGP.US,D,20160316,000000,11.3186,11.701,11.3186,11.5817,163534.19499879,0
+RGP.US,D,20160317,000000,11.564,12.0422,11.564,11.9756,169020.17619914,0
+RGP.US,D,20160318,000000,12.05,12.2054,11.7625,12.0276,306403.91383183,0
+RGP.US,D,20160321,000000,12.0186,12.1292,11.8573,11.9375,74170.179461327,0
+RGP.US,D,20160322,000000,11.873,11.873,11.5484,11.7224,159025.95392288,0
+RGP.US,D,20160323,000000,11.6833,11.7967,11.6041,11.6676,105605.13810674,0
+RGP.US,D,20160324,000000,11.6207,11.739,11.525,11.7224,64910.285019126,0
+RGP.US,D,20160328,000000,11.739,12.2054,11.6207,12.0186,107297.77399163,0
+RGP.US,D,20160329,000000,11.961,12.224,11.8183,12.1889,122034.44496774,0
+RGP.US,D,20160330,000000,12.2318,12.3659,12.1692,12.3248,77982.956850384,0
+RGP.US,D,20160331,000000,12.3012,12.4615,12.2788,12.3248,87108.872258796,0
+RGP.US,D,20160401,000000,12.2318,12.2925,12.1204,12.224,74120.065166246,0
+RGP.US,D,20160404,000000,12.2054,12.2054,11.873,11.873,132683.22130219,0
+RGP.US,D,20160405,000000,11.8046,11.9884,11.7704,11.8827,255135.96722274,0
+RGP.US,D,20160406,000000,11.873,11.9307,11.8183,11.873,66977.244006059,0
+RGP.US,D,20160407,000000,11.7791,11.8436,11.5563,11.5817,190392.38894032,0
+RGP.US,D,20160408,000000,10.7721,10.8981,9.74832,10.4552,615632.63752112,0
+RGP.US,D,20160411,000000,10.4866,10.8757,10.3985,10.6694,220721.76487179,0
+RGP.US,D,20160412,000000,10.6312,10.8199,10.5266,10.6537,141298.78909335,0
+RGP.US,D,20160413,000000,10.6899,10.9959,10.6058,10.9539,118943.72252413,0
+RGP.US,D,20160414,000000,10.9793,11.0908,10.8444,11.0409,129703.97759663,0
+RGP.US,D,20160415,000000,10.9882,11.4359,10.9882,11.3577,189323.62489216,0
+RGP.US,D,20160418,000000,11.3108,11.5728,11.2981,11.5033,147124.3202114,0
+RGP.US,D,20160419,000000,11.4438,11.6296,11.4086,11.5033,116348.00658706,0
+RGP.US,D,20160420,000000,11.4858,11.6676,11.4438,11.564,108858.47632417,0
+RGP.US,D,20160421,000000,11.525,11.6676,11.4438,11.5563,144526.55879287,0
+RGP.US,D,20160422,000000,11.5817,11.7567,11.525,11.739,167189.47031759,0
+RGP.US,D,20160425,000000,11.7156,11.8046,11.5103,11.5425,84423.155138715,0
+RGP.US,D,20160426,000000,11.5563,11.8114,11.5563,11.7156,54510.034678642,0
+RGP.US,D,20160427,000000,11.693,11.7313,11.5103,11.5563,122901.72909486,0
+RGP.US,D,20160428,000000,11.5033,11.7625,11.4438,11.693,158335.60393963,0
+RGP.US,D,20160429,000000,11.6501,11.7488,11.5767,11.7087,113101.82755464,0
+RGP.US,D,20160502,000000,11.7224,11.827,11.5513,11.7967,131323.99889069,0
+RGP.US,D,20160503,000000,11.6599,11.7156,11.5894,11.6041,131297.40763208,0
+RGP.US,D,20160504,000000,11.4936,11.7567,11.4691,11.6442,120349.99100857,0
+RGP.US,D,20160505,000000,11.701,11.7313,11.5728,11.7087,136745.54742594,0
+RGP.US,D,20160506,000000,11.6501,11.9454,11.6501,11.8926,125376.76162746,0
+RGP.US,D,20160509,000000,11.8436,11.9913,11.739,11.8436,168611.07991276,0
+RGP.US,D,20160510,000000,11.873,12.094,11.7704,12.0186,110138.94770052,0
+RGP.US,D,20160511,000000,11.9689,12.0011,11.7967,11.8114,419071.0765822,0
+RGP.US,D,20160512,000000,11.827,11.961,11.8114,11.8926,345645.45236208,0
+RGP.US,D,20160513,000000,11.8573,12.0343,11.8114,11.8827,222283.48994504,0
+RGP.US,D,20160516,000000,11.9248,12.094,11.8926,12.0099,66182.574469767,0
+RGP.US,D,20160517,000000,12.0011,12.1135,11.6178,11.7605,279855.61032723,0
+RGP.US,D,20160518,000000,11.7469,12.0011,11.7,11.914,87248.98773688,0
+RGP.US,D,20160519,000000,11.8173,12.0186,11.7684,11.8563,478641.63232335,0
+RGP.US,D,20160520,000000,11.9238,12.1772,11.8817,12.0011,185693.91809126,0
+RGP.US,D,20160523,000000,12.0099,12.0872,11.914,11.914,120981.0220303,0
+RGP.US,D,20160524,000000,11.9689,12.226,11.9689,12.1899,150277.42983866,0
+RGP.US,D,20160525,000000,12.2426,12.2856,12.0793,12.1214,120863.40684797,0
+RGP.US,D,20160526,000000,12.1459,12.2798,12.1389,12.2328,99884.949282429,0
+RGP.US,D,20160527,000000,12.226,12.4558,12.226,12.3776,145012.36063296,0
+RGP.US,D,20160531,000000,12.4323,12.576,12.2651,12.4323,96166.26403924,0
+RGP.US,D,20160601,000000,12.4137,12.6063,12.3853,12.5819,98350.838208505,0
+RGP.US,D,20160602,000000,12.5536,12.5819,11.8046,11.9238,985976.25543264,0
+RGP.US,D,20160603,000000,11.9307,12.1772,11.8974,12.1389,152335.18415915,0
+RGP.US,D,20160606,000000,12.1459,12.3531,12.0998,12.2798,121640.68979209,0
+RGP.US,D,20160607,000000,12.3375,12.4558,12.2426,12.3452,129350.10930892,0
+RGP.US,D,20160608,000000,12.3452,12.5262,12.3189,12.4871,122315.69866462,0
+RGP.US,D,20160609,000000,12.4235,12.4323,12.3375,12.3776,52359.210953002,0
+RGP.US,D,20160610,000000,12.2426,12.2865,12.1302,12.2073,120124.98805105,0
+RGP.US,D,20160613,000000,12.1772,12.2651,11.9689,12.0011,133343.9118047,0
+RGP.US,D,20160614,000000,11.914,11.9913,11.7772,11.8036,244814.46791739,0
+RGP.US,D,20160615,000000,11.8486,11.9365,11.7684,11.8036,315851.99256577,0
+RGP.US,D,20160616,000000,11.7067,11.8104,11.6109,11.7204,192905.26287941,0
+RGP.US,D,20160617,000000,11.7293,11.9063,11.6569,11.7469,298917.45179108,0
+RGP.US,D,20160620,000000,11.9307,12.1976,11.8173,11.9756,149759.92303639,0
+RGP.US,D,20160621,000000,11.9756,12.0422,11.8251,11.8974,72352.769209086,0
+RGP.US,D,20160622,000000,11.8916,12.095,11.8916,11.9307,104161.02821581,0
+RGP.US,D,20160623,000000,12.05,12.1389,11.9689,12.0578,123468.32745149,0
+RGP.US,D,20160624,000000,11.5073,11.7605,11.4047,11.57,140179.9107501,0
+RGP.US,D,20160627,000000,11.4751,11.8251,11.0028,11.0928,146631.3591863,0
+RGP.US,D,20160628,000000,11.1298,11.3627,11.0507,11.1084,182522.39913109,0
+RGP.US,D,20160629,000000,11.1876,11.4574,11.1298,11.2668,221186.08915682,0
+RGP.US,D,20160630,000000,11.3128,11.7948,11.259,11.7948,130938.42564078,0
+RGP.US,D,20160701,000000,11.6803,11.8817,11.562,11.7204,84090.764406031,0
+RGP.US,D,20160705,000000,11.6276,11.7067,11.61,11.6423,60961.483114847,0
+RGP.US,D,20160706,000000,11.5523,11.7136,11.4124,11.6276,66598.829941158,0
+RGP.US,D,20160707,000000,11.6178,11.7684,11.57,11.738,67921.23368688,0
+RGP.US,D,20160708,000000,11.872,12.1829,11.8623,12.0422,151887.22372556,0
+RGP.US,D,20160711,000000,12.0793,12.2651,12.0343,12.1615,112193.63379888,0
+RGP.US,D,20160712,000000,12.2162,12.5202,12.0343,12.4049,126565.18633939,0
+RGP.US,D,20160713,000000,12.4421,12.6562,11.4916,12.4323,385778.82079663,0
+RGP.US,D,20160714,000000,12.4949,12.7109,12.0872,12.095,418774.48177457,0
+RGP.US,D,20160715,000000,12.1772,12.3853,11.9522,11.9522,744929.56431281,0
+RGP.US,D,20160718,000000,11.961,12.1214,11.3303,12.0099,292183.72691728,0
+RGP.US,D,20160719,000000,11.9756,12.0872,11.914,11.961,202277.65880036,0
+RGP.US,D,20160720,000000,11.9522,12.0715,11.3225,11.9913,198913.86458561,0
+RGP.US,D,20160721,000000,11.9689,12.0872,11.7067,12.0578,169100.97271569,0
+RGP.US,D,20160722,000000,12.0343,12.0715,11.8486,11.9689,140158.43319507,0
+RGP.US,D,20160725,000000,11.8974,12.0276,11.8974,11.9307,120937.04417952,0
+RGP.US,D,20160726,000000,11.9689,12.2328,11.9689,12.0715,242014.20383712,0
+RGP.US,D,20160727,000000,12.1389,12.1526,12.0099,12.0872,152341.32060345,0
+RGP.US,D,20160728,000000,12.095,12.095,11.9365,11.9365,126291.09182751,0
+RGP.US,D,20160729,000000,11.9444,11.9913,11.786,11.8916,178418.140638,0
+RGP.US,D,20160801,000000,11.872,11.9522,11.8486,11.9063,106266.85134994,0
+RGP.US,D,20160802,000000,11.9063,11.9238,11.6011,11.6276,180189.52755801,0
+RGP.US,D,20160803,000000,11.6569,11.9689,11.5864,11.9444,308384.96259863,0
+RGP.US,D,20160804,000000,11.9689,12.0422,11.8251,11.8817,130851.49267993,0
+RGP.US,D,20160805,000000,11.961,12.226,11.8916,12.0578,227383.89789548,0
+RGP.US,D,20160808,000000,11.9835,12.1829,11.9444,11.9756,93505.09269634,0
+RGP.US,D,20160809,000000,12.0099,12.1536,12.0011,12.0011,191556.26787507,0
+RGP.US,D,20160810,000000,12.0422,12.1125,11.8623,11.9913,241233.85267086,0
+RGP.US,D,20160811,000000,12.0637,12.1829,11.8974,12.0637,127288.26402556,0
+RGP.US,D,20160812,000000,12.0578,12.1389,12.0099,12.1214,108130.2849344,0
+RGP.US,D,20160815,000000,12.1536,12.3375,12.1459,12.2426,124022.65291954,0
+RGP.US,D,20160816,000000,12.1899,12.2798,12.1135,12.226,91532.225855275,0
+RGP.US,D,20160817,000000,12.1899,12.3452,12.1829,12.226,101087.69236438,0
+RGP.US,D,20160818,000000,12.0276,12.3189,11.9756,12.1976,157686.163585,0
+RGP.US,D,20160819,000000,12.1536,12.4323,12.0276,12.1389,158671.06289445,0
+RGP.US,D,20160822,000000,12.0872,12.1899,11.9679,12.1772,137185.3259338,0
+RGP.US,D,20160823,000000,12.2172,12.4255,12.2172,12.3296,72460.15698426,0
+RGP.US,D,20160824,000000,12.3052,12.3863,12.2583,12.3296,92526.329831176,0
+RGP.US,D,20160825,000000,12.3394,12.4587,12.2583,12.4587,116997.44694169,0
+RGP.US,D,20160826,000000,12.445,12.5056,12.1047,12.1214,99294.827889327,0
+RGP.US,D,20160829,000000,12.1459,12.2583,12.1459,12.1829,114335.25285807,0
+RGP.US,D,20160830,000000,12.2083,12.3462,12.1615,12.1899,101510.08428008,0
+RGP.US,D,20160831,000000,12.1829,12.3423,12.1214,12.1302,105981.50669019,0
+RGP.US,D,20160901,000000,12.1615,12.222,12.0176,12.0783,138730.6871556,0
+RGP.US,D,20160902,000000,12.1615,12.3472,12.1615,12.3296,162342.70206471,0
+RGP.US,D,20160906,000000,12.3629,12.3629,12.1047,12.1389,120333.62715711,0
+RGP.US,D,20160907,000000,12.1214,12.227,12.0783,12.1389,224593.86122237,0
+RGP.US,D,20160908,000000,12.1615,12.227,12.1047,12.1459,173754.44297326,0
+RGP.US,D,20160909,000000,12.0266,12.1047,11.6696,11.6696,102131.91063537,0
+RGP.US,D,20160912,000000,11.6696,11.696,11.5737,11.6306,106836.51792873,0
+RGP.US,D,20160913,000000,11.5827,11.5827,11.301,11.3401,161928.49207475,0
+RGP.US,D,20160914,000000,11.3744,11.4516,11.2061,11.2061,110374.1780652,0
+RGP.US,D,20160915,000000,11.2678,11.4077,11.2061,11.349,100305.29571668,0
+RGP.US,D,20160916,000000,11.3744,11.5425,11.1642,11.2521,435564.8161083,0
+RGP.US,D,20160919,000000,11.3157,11.4691,11.2344,11.2609,189448.39925951,0
+RGP.US,D,20160920,000000,11.3401,11.4516,11.2521,11.2678,81629.027502741,0
+RGP.US,D,20160921,000000,11.3401,11.565,11.3401,11.565,106309.80646002,0
+RGP.US,D,20160922,000000,11.6149,11.8319,11.6149,11.8231,110706.56879789,0
+RGP.US,D,20160923,000000,11.743,11.8319,11.7214,11.8231,99250.85003854,0
+RGP.US,D,20160926,000000,11.696,11.9502,11.696,11.7919,104835.01434761,0
+RGP.US,D,20160927,000000,11.7919,11.8623,11.6784,11.7517,109977.35466742,0
+RGP.US,D,20160928,000000,11.7341,11.8231,11.6784,11.8006,76196.228819622,0
+RGP.US,D,20160929,000000,11.7752,11.8202,11.6227,11.6306,48395.067937984,0
+RGP.US,D,20160930,000000,11.696,12.0705,11.5954,12.0089,257490.31635086,0
+RGP.US,D,20161003,000000,11.9346,12.05,11.8319,12.0343,520883.89211419,0
+RGP.US,D,20161004,000000,12.0343,12.1389,11.8535,11.87,100776.77918674,0
+RGP.US,D,20161005,000000,11.9219,12.0705,11.7919,12.0343,152960.07873659,0
+RGP.US,D,20161006,000000,10.5296,10.9061,9.97517,10.5139,1003990.8104034,0
+RGP.US,D,20161007,000000,10.4485,10.5296,10.3594,10.4485,403825.08072954,0
+RGP.US,D,20161010,000000,10.4875,10.8258,10.4659,10.6342,261777.64543212,0
+RGP.US,D,20161011,000000,10.5696,10.6088,10.4083,10.5696,742279.64311779,0
+RGP.US,D,20161012,000000,10.553,10.7935,10.4729,10.6263,315825.40130716,0
+RGP.US,D,20161013,000000,10.6088,10.6429,10.3673,10.4572,317880.08740549,0
+RGP.US,D,20161014,000000,10.5139,10.6088,10.3917,10.5296,91758.2515535,0
+RGP.US,D,20161017,000000,10.5139,10.5579,10.4405,10.4953,208241.25991506,0
+RGP.US,D,20161018,000000,11.8153,12.0568,11.696,11.7263,1312037.245825,0
+RGP.US,D,20161019,000000,11.7341,11.7752,11.5737,11.6149,440314.42399317,0
+RGP.US,D,20161020,000000,11.5914,11.6628,11.5396,11.5425,673703.8553727,0
+RGP.US,D,20161021,000000,11.4858,11.7587,11.4858,11.6149,312030.01051027,0
+RGP.US,D,20161024,000000,11.6393,11.7194,11.5827,11.6863,283057.81150887,0
+RGP.US,D,20161025,000000,11.7263,11.7263,11.6306,11.653,285810.00677549,0
+RGP.US,D,20161026,000000,11.6149,11.7097,11.5484,11.6784,380220.22500545,0
+RGP.US,D,20161027,000000,11.7752,11.7752,11.6306,11.696,277210.80283579,0
+RGP.US,D,20161028,000000,11.7097,11.7919,11.6863,11.743,258487.48854891,0
+RGP.US,D,20161031,000000,11.696,11.9346,11.696,11.9346,354475.79570358,0
+RGP.US,D,20161101,000000,11.9747,12.095,11.7146,11.7341,344287.2526913,0
+RGP.US,D,20161102,000000,11.8153,11.8535,11.696,11.7341,298808.01853448,0
+RGP.US,D,20161103,000000,11.7341,11.875,11.7341,11.7752,487649.93254942,0
+RGP.US,D,20161104,000000,11.7341,11.8153,11.7341,11.7341,295077.06040271,0
+RGP.US,D,20161107,000000,11.8535,12.1389,11.8183,12.095,356393.43454598,0
+RGP.US,D,20161108,000000,12.095,12.2954,11.9346,12.1772,224151.01449236,0
+RGP.US,D,20161109,000000,11.9747,12.4587,11.8994,12.3394,385104.83466481,0
+RGP.US,D,20161110,000000,12.5789,12.5965,12.3394,12.4587,439414.41216313,0
+RGP.US,D,20161111,000000,12.3796,12.6992,12.3796,12.6181,567370.52587621,0
+RGP.US,D,20161114,000000,12.6592,12.7598,12.4978,12.5789,532559.50012746,0
+RGP.US,D,20161115,000000,12.7491,12.8292,12.6278,12.7491,586689.07525977,0
+RGP.US,D,20161116,000000,12.6689,12.9114,12.5085,12.8684,164293.06861002,0
+RGP.US,D,20161117,000000,12.8292,13.76,12.8292,13.3161,613928.75148835,0
+RGP.US,D,20161118,000000,13.4374,13.721,13.1324,13.721,328292.61063457,0
+RGP.US,D,20161121,000000,13.6398,13.721,13.234,13.3543,346944.33307133,0
+RGP.US,D,20161122,000000,13.4374,13.6398,12.9505,13.5967,313136.61596493,0
+RGP.US,D,20161123,000000,13.5967,13.6799,12.9114,12.9935,441066.13841939,0
+RGP.US,D,20161125,000000,13.0727,13.417,12.9505,13.196,1064361.1493844,0
+RGP.US,D,20161128,000000,13.1148,13.2731,13.0317,13.196,374297.53351939,0
+RGP.US,D,20161129,000000,13.196,13.4766,13.1148,13.1148,199608.30553174,0
+RGP.US,D,20161130,000000,13.234,13.2731,13.0004,13.0317,231904.41185996,0
+RGP.US,D,20161201,000000,13.0317,13.2155,12.9505,13.1148,193440.15627386,0
+RGP.US,D,20161202,000000,13.1148,13.234,13.0317,13.1148,162963.50567928,0
+RGP.US,D,20161205,000000,13.0317,13.6398,13.0317,13.5596,226382.63473456,0
+RGP.US,D,20161206,000000,13.5596,13.944,13.4766,13.8002,209372.41114691,0
+RGP.US,D,20161207,000000,13.76,14.2275,13.76,14.2079,201637.42311217,0
+RGP.US,D,20161208,000000,14.2871,14.4885,14.0632,14.4083,269029.89984891,0
+RGP.US,D,20161209,000000,14.3662,14.8141,14.3662,14.6909,223270.43473593,0
+RGP.US,D,20161212,000000,14.732,14.9354,14.5687,14.8943,221528.70729668,0
+RGP.US,D,20161213,000000,14.8943,15.0145,14.732,14.8943,167969.82148386,0
+RGP.US,D,20161214,000000,14.8141,14.9794,14.4563,14.732,227030.02960776,0
+RGP.US,D,20161215,000000,14.6909,15.0556,14.6117,14.7731,147574.32612641,0
+RGP.US,D,20161216,000000,14.8522,14.9354,14.6899,14.8943,480420.17842839,0
+RGP.US,D,20161219,000000,14.8141,15.0957,14.7515,15.0957,238648.36414094,0
+RGP.US,D,20161220,000000,15.258,15.8652,15.1377,15.6619,389367.6179689,0
+RGP.US,D,20161221,000000,15.6227,15.7029,15.5426,15.5426,216985.69303642,0
+RGP.US,D,20161222,000000,15.5014,15.5426,14.9754,15.3372,410105.73146618,0
+RGP.US,D,20161223,000000,15.3001,15.4614,15.217,15.4614,122872.06961409,0
+RGP.US,D,20161227,000000,15.5014,15.6619,15.4183,15.5807,79907.754877801,0
+RGP.US,D,20161228,000000,15.6227,15.784,15.4614,15.5426,130419.8960978,0
+RGP.US,D,20161229,000000,15.5014,15.9855,15.5014,15.9053,245964.02848212,0
+RGP.US,D,20161230,000000,15.8652,15.9443,15.5426,15.5807,179048.14891902,0
+RGP.US,D,20170103,000000,15.5807,15.9132,15.5807,15.743,470674.48214611,0
+RGP.US,D,20170104,000000,15.784,16.0275,15.6824,15.9053,454221.65224863,0
+RGP.US,D,20170105,000000,13.4766,14.3272,13.3543,13.9214,719852.98469845,0
+RGP.US,D,20170106,000000,13.8002,13.8823,13.4766,13.6398,231440.08757493,0
+RGP.US,D,20170109,000000,13.5967,13.8823,13.5733,13.721,173850.58060057,0
+RGP.US,D,20170110,000000,13.76,13.8823,13.6799,13.8002,111162.71115719,0
+RGP.US,D,20170111,000000,13.8002,14.1619,13.721,14.1258,220648.12754024,0
+RGP.US,D,20170112,000000,14.0446,14.0847,13.76,13.9635,169988.71165715,0
+RGP.US,D,20170113,000000,13.9214,14.1619,13.9214,14.0847,171992.26071968,0
+RGP.US,D,20170117,000000,14.0847,14.1864,13.9635,13.9635,145844.87157574,0
+RGP.US,D,20170118,000000,14.0446,14.2079,13.9214,14.2079,203729.95061701,0
+RGP.US,D,20170119,000000,14.1619,14.2275,13.7807,13.9214,231416.56453846,0
+RGP.US,D,20170120,000000,14.0045,14.0847,13.8823,14.0446,142334.8254386,0
+RGP.US,D,20170123,000000,14.0045,14.0847,13.8002,13.9214,99898.244911736,0
+RGP.US,D,20170124,000000,13.9635,14.1258,13.8823,14.0847,155766.47926117,0
+RGP.US,D,20170125,000000,14.0847,14.2079,13.8002,14.1619,243190.35566047,0
+RGP.US,D,20170126,000000,14.1258,14.1258,13.721,13.76,234501.15053776,0
+RGP.US,D,20170127,000000,13.721,13.8637,13.5967,13.721,235488.09532866,0
+RGP.US,D,20170130,000000,13.6398,13.6398,13.2731,13.4374,246815.9714985,0
+RGP.US,D,20170131,000000,13.4374,13.5967,13.234,13.5176,771004.33886591,0
+RGP.US,D,20170201,000000,13.5967,13.76,13.3543,13.4766,223579.30243215,0
+RGP.US,D,20170202,000000,13.4766,13.5176,13.2731,13.3963,104398.30406191,0
+RGP.US,D,20170203,000000,13.4374,13.5783,13.0814,13.4766,144240.19139241,0
+RGP.US,D,20170206,000000,13.4374,13.5596,13.196,13.3543,99241.645372097,0
+RGP.US,D,20170207,000000,13.3161,13.3963,13.196,13.196,120197.60264188,0
+RGP.US,D,20170208,000000,13.196,13.196,12.9505,13.1148,101438.49242995,0
+RGP.US,D,20170209,000000,12.9935,13.3543,12.8292,13.2731,142156.86855403,0
+RGP.US,D,20170210,000000,13.196,13.5176,13.0317,13.4374,176014.69995552,0
+RGP.US,D,20170213,000000,13.3963,13.5391,13.234,13.4374,155321.58704972,0
+RGP.US,D,20170214,000000,13.4472,13.7317,13.1578,13.6858,209066.61167283,0
+RGP.US,D,20170215,000000,13.6496,13.894,13.4042,13.8519,128886.80776459,0
+RGP.US,D,20170216,000000,13.8109,13.8519,13.6858,13.8109,150682.43516218,0
+RGP.US,D,20170217,000000,13.8109,13.8109,13.6075,13.7708,159745.96338692,0
+RGP.US,D,20170221,000000,13.8109,14.0553,13.7317,14.0143,161202.34616642,0
+RGP.US,D,20170222,000000,13.9752,14.0143,13.8519,13.9341,113129.44155397,0
+RGP.US,D,20170223,000000,13.9341,14.0143,13.7708,13.9341,95372.617243663,0
+RGP.US,D,20170224,000000,13.8519,13.9341,13.7708,13.8519,113676.60783699,0
+RGP.US,D,20170227,000000,13.8109,14.0143,13.6496,13.9752,139080.46448046,0
+RGP.US,D,20170228,000000,13.9341,13.9752,13.6858,13.7708,255178.92233281,0
+RGP.US,D,20170301,000000,13.9752,14.1776,13.894,13.9752,148488.65632647,0
+RGP.US,D,20170302,000000,13.894,13.9341,13.5665,13.6496,116403.23458572,0
+RGP.US,D,20170303,000000,13.6075,13.7317,13.4472,13.6075,97433.439786299,0
+RGP.US,D,20170306,000000,13.4844,13.6496,13.3241,13.4472,116882.89998149,0
+RGP.US,D,20170307,000000,13.3611,13.5665,13.282,13.4844,98764.025457749,0
+RGP.US,D,20170308,000000,13.5665,13.6075,13.4042,13.4042,74700.981892905,0
+RGP.US,D,20170309,000000,13.4472,13.4844,13.2419,13.3241,95964.784118197,0
+RGP.US,D,20170310,000000,13.4472,13.4472,13.2028,13.4042,104296.02999032,0
+RGP.US,D,20170313,000000,13.3837,13.5273,13.3241,13.3241,88530.481853964,0
+RGP.US,D,20170314,000000,13.3241,13.6075,13.3044,13.5665,110698.38687216,0
+RGP.US,D,20170315,000000,13.6075,13.7708,13.4844,13.6858,142989.37949681,0
+RGP.US,D,20170316,000000,13.6858,13.894,13.6496,13.7708,134605.97384817,0
+RGP.US,D,20170317,000000,13.6858,14.0553,13.6858,14.0143,474845.21878575,0
+RGP.US,D,20170320,000000,14.0143,14.0143,13.5273,13.6075,174693.31895052,0
+RGP.US,D,20170321,000000,13.6496,13.6858,13.1207,13.1578,137189.41689667,0
+RGP.US,D,20170322,000000,13.1578,13.3611,13.0786,13.3241,146579.19940979,0
+RGP.US,D,20170323,000000,13.3241,13.4844,13.2419,13.3241,78895.241569011,0
+RGP.US,D,20170324,000000,13.3611,13.4042,13.1578,13.2028,115377.42564762,0
+RGP.US,D,20170327,000000,13.1207,13.3241,12.9975,13.282,79844.344953411,0
+RGP.US,D,20170328,000000,13.1578,13.3611,13.1207,13.3241,80283.100720554,0
+RGP.US,D,20170329,000000,13.282,13.3611,13.1382,13.3611,70445.357773841,0
+RGP.US,D,20170330,000000,13.3611,13.7317,13.3241,13.6858,147397.39198255,0
+RGP.US,D,20170331,000000,13.6858,13.9341,13.6075,13.6496,311015.45172005,0
+RGP.US,D,20170403,000000,13.6496,13.6858,13.1207,13.3611,317444.3998605,0
+RGP.US,D,20170404,000000,13.3611,13.4844,13.1207,13.282,128036.91022964,0
+RGP.US,D,20170405,000000,13.3611,13.4844,12.9975,13.0375,267304.53626111,0
+RGP.US,D,20170406,000000,11.9365,11.9982,10.9188,11.1211,814549.57032887,0
+RGP.US,D,20170407,000000,11.0399,11.2434,11.0399,11.084,275695.10109476,0
+RGP.US,D,20170410,000000,11.1211,11.1211,10.8796,10.9588,216095.90861355,0
+RGP.US,D,20170411,000000,10.9588,11.1632,10.8971,11.1211,213762.01429975,0
+RGP.US,D,20170412,000000,11.084,11.1435,10.8375,10.9382,107719.1431666,0
+RGP.US,D,20170413,000000,10.9188,11.0018,10.7153,10.9588,203606.19899039,0
+RGP.US,D,20170417,000000,10.9588,11.084,10.8581,11.0399,157185.02063417,0
+RGP.US,D,20170418,000000,11.0399,11.2061,10.9588,11.084,200226.04092417,0
+RGP.US,D,20170419,000000,11.1211,11.2434,11.0399,11.2061,175678.21825997,0
+RGP.US,D,20170420,000000,11.2061,11.3675,11.2061,11.2434,163820.56239926,0
+RGP.US,D,20170421,000000,11.2434,11.5297,11.1632,11.4467,138903.53033659,0
+RGP.US,D,20170424,000000,11.6119,11.7332,11.5103,11.7332,182898.76771457,0
+RGP.US,D,20170425,000000,11.8153,11.876,11.6119,11.6119,123471.39567363,0
+RGP.US,D,20170426,000000,11.6501,11.8543,11.6119,11.8153,161829.2862253,0
+RGP.US,D,20170427,000000,11.7332,11.8965,11.5709,11.6119,121615.12127419,0
+RGP.US,D,20170428,000000,11.6119,11.6119,11.2061,11.3265,225417.1674987,0
+RGP.US,D,20170501,000000,11.4095,11.4467,11.2344,11.4467,121252.04832003,0
+RGP.US,D,20170502,000000,11.4897,11.5924,11.2873,11.4897,237704.37446011,0
+RGP.US,D,20170503,000000,11.4095,11.4095,11.084,11.084,229600.17702694,0
+RGP.US,D,20170504,000000,11.1211,11.2061,11.0018,11.084,151885.17824414,0
+RGP.US,D,20170505,000000,11.1632,11.1632,10.7995,11.0018,120319.30878709,0
+RGP.US,D,20170508,000000,11.0399,11.167,10.9588,11.1211,147117.16102638,0
+RGP.US,D,20170509,000000,11.084,11.3265,11.0399,11.2873,168096.64133264,0
+RGP.US,D,20170510,000000,11.2434,11.2873,11.0399,11.0399,76284.184521194,0
+RGP.US,D,20170511,000000,11.0018,11.1025,10.8844,11.0399,137562.71725798,0
+RGP.US,D,20170512,000000,11.0018,11.0018,10.7955,10.8796,145085.99796451,0
+RGP.US,D,20170515,000000,10.8796,11.0399,10.8581,11.0018,179357.01661523,0
+RGP.US,D,20170516,000000,10.9675,11.0928,10.8023,10.9675,133677.32527809,0
+RGP.US,D,20170517,000000,10.8444,10.9255,10.598,10.7211,131313.77148353,0
+RGP.US,D,20170518,000000,10.64,10.7642,10.598,10.598,116934.03701729,0
+RGP.US,D,20170519,000000,10.64,10.8444,10.64,10.8444,148122.51515015,0
+RGP.US,D,20170522,000000,10.8444,10.8444,10.64,10.6596,78399.212321776,0
+RGP.US,D,20170523,000000,10.6801,10.8023,10.6185,10.7211,111550.32988854,0
+RGP.US,D,20170524,000000,10.7642,10.8444,10.5159,10.5159,86510.568939965,0
+RGP.US,D,20170525,000000,10.598,10.6801,10.4758,10.5159,77136.127537579,0
+RGP.US,D,20170526,000000,10.5159,10.5159,10.3526,10.3917,79122.290007952,0
+RGP.US,D,20170530,000000,10.3917,10.598,10.3594,10.3917,146684.54170353,0
+RGP.US,D,20170531,000000,10.3917,10.4758,10.2695,10.3086,142593.57883974,0
+RGP.US,D,20170601,000000,10.3526,10.7211,10.3526,10.6801,149944.01636527,0
+RGP.US,D,20170602,000000,10.598,11.1298,10.598,10.8249,142897.33283237,0
+RGP.US,D,20170605,000000,10.8444,10.9255,10.4347,10.4758,93417.136994768,0
+RGP.US,D,20170606,000000,10.3917,10.598,10.3086,10.3086,114250.36537866,0
+RGP.US,D,20170607,000000,10.3526,10.5159,10.3086,10.4347,123135.93671881,0
+RGP.US,D,20170608,000000,10.4758,10.8659,10.4758,10.7211,80267.759609814,0
+RGP.US,D,20170609,000000,10.7211,11.0928,10.5159,11.0928,119667.82295103,0
+RGP.US,D,20170612,000000,11.0928,11.4604,10.8444,11.1298,116807.21716853,0
+RGP.US,D,20170613,000000,11.1298,11.2981,10.9675,11.0928,120245.67145554,0
+RGP.US,D,20170614,000000,11.0928,11.1954,10.9675,11.1298,88013.997792411,0
+RGP.US,D,20170615,000000,10.9675,11.169,10.9675,11.0087,91849.275477219,0
+RGP.US,D,20170616,000000,10.9255,11.0928,10.8444,11.0928,350925.86267852,0
+RGP.US,D,20170619,000000,11.172,11.2326,10.9305,11.172,96701.15743368,0
+RGP.US,D,20170620,000000,11.1298,11.2551,10.9041,11.0087,81474.593654634,0
+RGP.US,D,20170621,000000,11.0087,11.172,10.8659,10.8874,81132.998255506,0
+RGP.US,D,20170622,000000,10.9255,11.0928,10.9255,11.0087,81169.816921281,0
+RGP.US,D,20170623,000000,10.9255,11.5033,10.9255,11.172,281350.85725395,0
+RGP.US,D,20170626,000000,11.1298,11.2551,11.0928,11.172,79955.823691449,0
+RGP.US,D,20170627,000000,11.1298,11.1954,11.0282,11.0928,112653.86712105,0
+RGP.US,D,20170628,000000,11.172,11.3362,11.0487,11.3362,163436.01189007,0
+RGP.US,D,20170629,000000,11.3793,11.3793,11.0928,11.214,70772.634802945,0
+RGP.US,D,20170630,000000,11.214,11.3793,11.1298,11.2551,74141.542721281,0
+RGP.US,D,20170703,000000,11.214,11.6031,11.214,11.5033,80802.653004256,0
+RGP.US,D,20170705,000000,11.5033,11.87,11.2765,11.3362,99065.733968954,0
+RGP.US,D,20170706,000000,11.214,11.3362,11.0087,11.0487,89978.682707748,0
+RGP.US,D,20170707,000000,11.1298,11.3362,11.0928,11.2551,86290.679686036,0
+RGP.US,D,20170710,000000,11.2551,11.3567,11.0487,11.0487,104189.66495586,0
+RGP.US,D,20170711,000000,11.0928,11.2765,10.9675,11.1298,95949.443007458,0
+RGP.US,D,20170712,000000,11.214,11.3793,10.8874,11.2981,111911.35736128,0
+RGP.US,D,20170713,000000,11.3362,11.6256,11.2551,11.5425,119025.54178141,0
+RGP.US,D,20170714,000000,11.5033,11.7067,11.1005,11.6256,139004.78166747,0
+RGP.US,D,20170717,000000,11.5425,11.7488,11.4379,11.6667,106503.10445533,0
+RGP.US,D,20170718,000000,11.6256,11.83,11.4194,11.7067,92091.665026899,0
+RGP.US,D,20170719,000000,11.7488,12.0353,11.6667,11.9532,191775.13438828,0
+RGP.US,D,20170720,000000,12.0754,12.1175,11.87,12.0353,185623.34898186,0
+RGP.US,D,20170721,000000,12.0353,12.0353,11.1298,11.214,504641.7468042,0
+RGP.US,D,20170724,000000,11.172,11.2765,10.7642,10.9675,174011.15089297,0
+RGP.US,D,20170725,000000,10.9675,11.214,10.8659,10.9471,147128.41117425,0
+RGP.US,D,20170726,000000,10.8874,11.0487,10.8659,11.0087,96239.901370788,0
+RGP.US,D,20170727,000000,10.9255,11.1298,10.8444,10.9675,155967.9591822,0
+RGP.US,D,20170728,000000,10.9675,11.2981,10.9255,11.214,101825.08842058,0
+RGP.US,D,20170731,000000,11.2551,11.2551,10.9255,10.9675,171675.21109774,0
+RGP.US,D,20170801,000000,10.9675,11.3567,10.8444,11.0928,116149.59488817,0
+RGP.US,D,20170802,000000,11.0928,11.172,10.8659,10.9255,84129.628553237,0
+RGP.US,D,20170803,000000,10.8874,11.0087,10.8199,10.9041,100900.53081337,0
+RGP.US,D,20170804,000000,11.0087,11.0703,10.8874,10.9675,69004.31610507,0
+RGP.US,D,20170807,000000,10.9675,11.0487,10.8444,10.9255,59527.600631087,0
+RGP.US,D,20170808,000000,10.8444,11.0487,10.7642,10.8444,111798.85588252,0
+RGP.US,D,20170809,000000,10.7642,10.8659,10.5159,10.6801,124228.22380344,0
+RGP.US,D,20170810,000000,10.5569,10.8023,10.4934,10.7642,125688.69754582,0
+RGP.US,D,20170811,000000,10.8023,10.8023,10.5159,10.64,222931.90755896,0
+RGP.US,D,20170814,000000,10.7211,10.7642,10.4347,10.5569,136454.06632189,0
+RGP.US,D,20170815,000000,10.5569,10.5569,10.2695,10.3086,84247.243735571,0
+RGP.US,D,20170816,000000,10.3086,10.5159,10.1463,10.1873,124107.54039896,0
+RGP.US,D,20170817,000000,10.1873,10.2695,9.98202,10.0632,217107.39918163,0
+RGP.US,D,20170818,000000,9.98202,10.1873,9.94291,10.022,178696.32611273,0
+RGP.US,D,20170821,000000,9.98202,10.2695,9.89792,10.2275,136774.18416599,0
+RGP.US,D,20170822,000000,10.203,10.2862,10.1199,10.203,92055.86910184,0
+RGP.US,D,20170823,000000,10.1199,10.2235,10.0778,10.1423,156833.1978279,0
+RGP.US,D,20170824,000000,10.1599,10.245,10.0377,10.0778,61913.654721395,0
+RGP.US,D,20170825,000000,10.1199,10.245,10.1199,10.203,97722.875408913,0
+RGP.US,D,20170828,000000,10.1599,10.245,9.99572,9.99572,164463.86630959,0
+RGP.US,D,20170829,000000,9.99572,10.2862,9.99572,10.245,201124.00727278,0
+RGP.US,D,20170830,000000,10.245,10.3282,10.1833,10.203,66775.764085017,0
+RGP.US,D,20170831,000000,10.2862,10.6185,10.2862,10.5755,146670.22333352,0
+RGP.US,D,20170901,000000,10.5755,10.6185,10.4102,10.5354,63185.944172036,0
+RGP.US,D,20170905,000000,10.5354,10.5354,10.0573,10.1199,139148.98810842,0
+RGP.US,D,20170906,000000,10.1599,10.2235,9.99572,10.0377,180595.55562225,0
+RGP.US,D,20170907,000000,10.0377,10.245,9.99572,10.1199,143842.34525391,0
+RGP.US,D,20170908,000000,10.0778,10.3693,10.0173,10.203,177673.58539679,0
+RGP.US,D,20170911,000000,10.3282,10.3693,10.1833,10.203,79261.38274532,0
+RGP.US,D,20170912,000000,10.245,10.4522,10.1843,10.4522,140963.33013851,0
+RGP.US,D,20170913,000000,10.4102,10.4924,10.3282,10.3282,155153.8575723,0
+RGP.US,D,20170914,000000,10.2862,10.4522,10.1599,10.1599,150565.84272055,0
+RGP.US,D,20170915,000000,10.203,10.4522,10.1199,10.2862,665055.55987863,0
+RGP.US,D,20170918,000000,10.3693,10.8258,10.2862,10.6596,201712.08318444,0
+RGP.US,D,20170919,000000,10.6185,10.7438,10.4522,10.4522,142458.57706523,0
+RGP.US,D,20170920,000000,10.4924,10.6997,10.4924,10.5354,153413.15287376,0
+RGP.US,D,20170921,000000,10.5354,10.6997,10.4522,10.5354,133536.18705929,0
+RGP.US,D,20170922,000000,10.5755,10.6997,10.5755,10.6185,181847.39025856,0
+RGP.US,D,20170925,000000,10.5755,10.7828,10.5755,10.7438,205412.35909475,0
+RGP.US,D,20170926,000000,10.7438,10.907,10.6997,10.8464,279503.78752095,0
+RGP.US,D,20170927,000000,10.95,11.2609,10.7438,11.2003,358932.89974369,0
+RGP.US,D,20170928,000000,11.1573,11.4448,11.1573,11.3646,188518.7279487,0
+RGP.US,D,20170929,000000,11.3235,11.738,11.2912,11.4897,151734.83535889,0
+RGP.US,D,20171002,000000,11.5297,11.738,11.4897,11.654,165825.13420252,0
+RGP.US,D,20171003,000000,11.654,11.9043,11.6139,11.8202,167098.44639387,0
+RGP.US,D,20171004,000000,11.7791,11.9864,11.6139,11.8202,388040.10051959,0
+RGP.US,D,20171005,000000,12.1115,13.191,11.9913,12.4842,887048.59146034,0
+RGP.US,D,20171006,000000,12.399,12.4498,12.1918,12.3189,251812.05989591,0
+RGP.US,D,20171009,000000,12.2778,12.399,12.2103,12.3189,177846.42857778,0
+RGP.US,D,20171010,000000,12.399,12.4842,12.2367,12.3609,217421.38058142,0
+RGP.US,D,20171011,000000,12.3609,12.4215,12.1918,12.2778,145544.18580525,0
+RGP.US,D,20171012,000000,12.2778,12.399,12.1536,12.2367,102919.42098665,0
+RGP.US,D,20171013,000000,12.2778,12.4225,12.1918,12.3189,93193.156777977,0
+RGP.US,D,20171016,000000,12.3189,12.399,12.2367,12.3609,82658.927403703,0
+RGP.US,D,20171017,000000,12.399,12.399,12.1752,12.2367,97113.321942207,0
+RGP.US,D,20171018,000000,12.2367,12.5691,12.2367,12.446,106638.10622984,0
+RGP.US,D,20171019,000000,12.446,12.5691,12.3189,12.446,107728.34783304,0
+RGP.US,D,20171020,000000,12.5691,12.7755,12.5252,12.6512,156235.91724978,0
+RGP.US,D,20171023,000000,12.6924,12.8165,12.6073,12.7755,117028.12916316,0
+RGP.US,D,20171024,000000,12.8165,12.8165,12.6512,12.7324,143498.70437335,0
+RGP.US,D,20171025,000000,12.7755,12.7951,12.4842,12.6924,76571.574662374,0
+RGP.US,D,20171026,000000,12.7755,12.7804,12.6512,12.7324,53973.095802769,0
+RGP.US,D,20171027,000000,12.4842,12.9818,12.3609,12.9398,172320.56048952,0
+RGP.US,D,20171030,000000,12.8165,12.8782,12.6924,12.7324,142420.73565873,0
+RGP.US,D,20171031,000000,12.7755,13.1461,12.7755,13.0649,174905.02627872,0
+RGP.US,D,20171101,000000,13.1461,13.1461,12.8987,12.9818,84838.387869389,0
+RGP.US,D,20171102,000000,13.0649,13.2947,12.8165,13.1461,160118.24100752,0
+RGP.US,D,20171103,000000,13.191,13.191,13.0424,13.1079,107363.22939744,0
+RGP.US,D,20171106,000000,13.1461,13.2711,12.8165,13.0649,116084.13948235,0
+RGP.US,D,20171107,000000,13.1079,13.1461,12.8585,12.8987,110199.28940277,0
+RGP.US,D,20171108,000000,12.8585,12.9818,12.7324,12.8165,76091.909266595,0
+RGP.US,D,20171109,000000,12.6924,12.9818,12.6924,12.8987,97160.368015141,0
+RGP.US,D,20171110,000000,12.8987,12.9818,12.6924,12.8987,94898.065551463,0
+RGP.US,D,20171113,000000,12.7755,13.0238,12.7755,12.8987,50411.912629836,0
+RGP.US,D,20171114,000000,12.7755,13.0238,12.6512,12.9818,99628.241362726,0
+RGP.US,D,20171115,000000,12.9574,13.0395,12.8322,12.9154,120065.66908953,0
+RGP.US,D,20171116,000000,12.9154,13.2106,12.8322,13.1656,87344.102623464,0
+RGP.US,D,20171117,000000,13.0834,13.1235,12.7481,13.1235,97977.537847184,0
+RGP.US,D,20171120,000000,13.1235,13.2106,12.9994,13.2106,101462.01546642,0
+RGP.US,D,20171121,000000,13.2477,13.459,12.9994,13.417,129355.2230125,0
+RGP.US,D,20171122,000000,13.4981,13.544,13.3328,13.4981,69103.521954516,0
+RGP.US,D,20171124,000000,13.4981,13.4981,13.3523,13.3748,62683.778480505,0
+RGP.US,D,20171127,000000,13.3748,13.459,13.2927,13.3328,86416.476794099,0
+RGP.US,D,20171128,000000,13.3748,13.7933,13.3328,13.7933,95018.748955944,0
+RGP.US,D,20171129,000000,13.7933,14.0026,13.7933,13.9166,103377.6088274,0
+RGP.US,D,20171130,000000,14.0446,14.0446,13.2927,13.417,317229.62431015,0
+RGP.US,D,20171201,000000,13.417,13.4981,12.9154,13.459,173045.68365711,0
+RGP.US,D,20171204,000000,13.6271,13.6691,13.3748,13.417,49253.147398665,0
+RGP.US,D,20171205,000000,13.459,13.459,13.1656,13.2477,117799.27566299,0
+RGP.US,D,20171206,000000,13.3328,13.3328,13.0834,13.2106,70900.477392438,0
+RGP.US,D,20171207,000000,13.2477,13.2927,12.9574,12.9994,87016.825594361,0
+RGP.US,D,20171208,000000,13.0834,13.1235,12.9154,12.9574,66250.075357018,0
+RGP.US,D,20171211,000000,12.9994,12.9994,12.7481,12.7891,44050.465376634,0
+RGP.US,D,20171212,000000,12.7891,12.8722,12.7061,12.7891,69176.136545349,0
+RGP.US,D,20171213,000000,12.8322,13.0834,12.7891,12.9154,74669.27693071,0
+RGP.US,D,20171214,000000,12.8722,12.9788,12.6659,12.7891,132793.67729951,0
+RGP.US,D,20171215,000000,12.7891,13.1235,12.7481,12.9994,394659.27843321,0
+RGP.US,D,20171218,000000,13.0834,13.4981,12.9994,13.1656,125293.91962947,0
+RGP.US,D,20171219,000000,13.1656,13.2477,12.9154,12.9574,62630.595963276,0
+RGP.US,D,20171220,000000,13.1235,13.4981,12.9574,12.9994,62498.662410919,0
+RGP.US,D,20171221,000000,13.0395,13.1656,12.9994,13.0395,43418.411614177,0
+RGP.US,D,20171222,000000,13.0395,13.0834,12.7481,12.8322,58626.566060336,0
+RGP.US,D,20171226,000000,12.7891,12.9574,12.7891,12.7891,43834.667085568,0
+RGP.US,D,20171227,000000,12.8322,13.0834,12.7061,12.7481,42196.236458618,0
+RGP.US,D,20171228,000000,12.7891,12.8722,12.7481,12.8322,62479.230337315,0
+RGP.US,D,20171229,000000,12.8722,12.9994,12.8322,12.9154,133090.27210714,0
+RGP.US,D,20180102,000000,13.0834,13.3328,13.0834,13.0834,205506.45124062,0
+RGP.US,D,20180103,000000,13.0395,13.0395,12.4968,12.7481,299875.75984193,0
+RGP.US,D,20180104,000000,12.9574,13.2477,12.6659,13.0395,388657.83591202,0
+RGP.US,D,20180105,000000,13.0395,13.3787,12.9818,13.1656,219553.79497418,0
+RGP.US,D,20180108,000000,13.1656,13.7933,13.0834,13.7933,271817.8910406,0
+RGP.US,D,20180109,000000,13.7093,14.0026,13.6691,13.8774,272775.17635072,0
+RGP.US,D,20180110,000000,13.7503,13.9605,13.5636,13.9166,299095.40867567,0
+RGP.US,D,20180111,000000,13.9166,14.2139,13.8354,14.0847,225838.53667369,0
+RGP.US,D,20180112,000000,14.0847,14.1277,13.8354,13.8774,106394.69393944,0
+RGP.US,D,20180116,000000,13.8774,14.0446,13.6467,13.7093,161374.16660671,0
+RGP.US,D,20180117,000000,13.7503,13.8354,13.6047,13.7503,125788.92613598,0
+RGP.US,D,20180118,000000,13.7933,13.7933,13.4794,13.544,85666.807849308,0
+RGP.US,D,20180119,000000,13.544,13.7503,13.4981,13.6691,108303.12811541,0
+RGP.US,D,20180122,000000,13.544,13.6271,13.459,13.6271,133963.69267856,0
+RGP.US,D,20180123,000000,13.544,13.6858,13.459,13.6271,126852.57648057,0
+RGP.US,D,20180124,000000,13.6691,13.9166,13.544,13.6691,159354.2536927,0
+RGP.US,D,20180125,000000,13.7503,13.8774,13.7093,13.8354,152134.72697883,0
+RGP.US,D,20180126,000000,13.8774,13.8774,13.7093,13.8774,80019.233615838,0
+RGP.US,D,20180129,000000,13.7933,14.0026,13.7503,13.7933,141890.95596788,0
+RGP.US,D,20180130,000000,13.7503,13.9166,13.6271,13.7093,121605.91660776,0
+RGP.US,D,20180131,000000,13.7503,13.9166,13.6691,13.6691,172796.13492242,0
+RGP.US,D,20180201,000000,13.7093,13.8774,13.544,13.8774,119194.29399954,0
+RGP.US,D,20180202,000000,13.7933,13.7933,13.544,13.583,143560.0688163,0
+RGP.US,D,20180205,000000,13.544,13.583,12.8722,12.9154,152423.13986072,0
+RGP.US,D,20180206,000000,12.6659,13.0395,12.622,12.8722,214092.35955101,0
+RGP.US,D,20180207,000000,12.8322,13.0395,12.7061,12.8537,128575.89458694,0
+RGP.US,D,20180208,000000,12.8322,12.9241,12.622,12.6659,140918.32954701,0
+RGP.US,D,20180209,000000,12.7891,12.8722,12.2485,12.5399,185372.77750645,0
+RGP.US,D,20180212,000000,12.5399,12.622,12.3716,12.4968,135721.78396927,0
+RGP.US,D,20180213,000000,12.4128,12.622,12.4128,12.5399,77653.634339849,0
+RGP.US,D,20180214,000000,12.4715,12.8937,12.4715,12.7667,170917.36022723,0
+RGP.US,D,20180215,000000,12.8518,13.0199,12.7667,12.9778,86640.457010891,0
+RGP.US,D,20180216,000000,12.9778,13.3543,12.9348,13.1451,90920.626907137,0
+RGP.US,D,20180220,000000,13.104,13.3543,13.104,13.2292,107142.31740281,0
+RGP.US,D,20180221,000000,13.1891,13.588,13.1891,13.3543,62189.794714702,0
+RGP.US,D,20180222,000000,13.5254,13.5665,13.2711,13.3143,68104.304275035,0
+RGP.US,D,20180223,000000,13.4424,13.6085,13.2711,13.3143,60573.864383503,0
+RGP.US,D,20180226,000000,13.3143,13.5665,13.2947,13.5254,65600.635002391,0
+RGP.US,D,20180227,000000,13.4824,13.7366,13.3143,13.3543,126580.52745013,0
+RGP.US,D,20180228,000000,13.3993,13.547,13.104,13.104,89197.308800763,0
+RGP.US,D,20180301,000000,13.104,13.1891,12.8703,13.062,162102.35799645,0
+RGP.US,D,20180302,000000,12.9778,13.2292,12.8937,12.9348,94319.194306236,0
+RGP.US,D,20180305,000000,12.8937,13.2292,12.8937,13.1451,147868.87545261,0
+RGP.US,D,20180306,000000,13.2292,13.4824,13.104,13.4824,150101.51843552,0
+RGP.US,D,20180307,000000,13.3993,13.8187,13.3143,13.5665,218594.46418261,0
+RGP.US,D,20180308,000000,13.5665,13.7366,13.3993,13.5665,94599.425262406,0
+RGP.US,D,20180309,000000,13.6916,13.7787,13.4824,13.7366,145927.71357372,0
+RGP.US,D,20180312,000000,13.6916,13.8637,13.5665,13.7366,101534.63005725,0
+RGP.US,D,20180313,000000,13.7366,13.9889,13.6526,13.8187,127134.85291817,0
+RGP.US,D,20180314,000000,13.9029,13.9243,13.6085,13.7787,116781.64865062,0
+RGP.US,D,20180315,000000,13.8187,13.8187,13.5254,13.6916,94827.496442062,0
+RGP.US,D,20180316,000000,13.6526,14.2011,13.6526,14.073,563488.20211847,0
+RGP.US,D,20180319,000000,14.073,14.073,13.6916,13.8187,174165.58474107,0
+RGP.US,D,20180320,000000,13.8637,13.9468,13.6526,13.7787,162997.25612292,0
+RGP.US,D,20180321,000000,13.7787,14.0289,13.7366,13.9468,71615.373152887,0
+RGP.US,D,20180322,000000,13.7787,13.9029,13.4824,13.5665,174444.79295653,0
+RGP.US,D,20180323,000000,13.5665,13.7787,13.3543,13.3543,152489.61800726,0
+RGP.US,D,20180326,000000,13.5665,13.6819,13.2497,13.5665,104290.91628674,0
+RGP.US,D,20180327,000000,13.5665,13.6916,13.3143,13.3543,179696.56653294,0
+RGP.US,D,20180328,000000,13.3993,13.6526,13.2711,13.5665,126661.32396669,0
+RGP.US,D,20180329,000000,13.5665,13.8637,13.4824,13.6526,487885.16291409,0
+RGP.US,D,20180402,000000,13.5665,13.5665,12.2602,12.7667,182484.5577246,0
+RGP.US,D,20180403,000000,12.8088,13.3543,12.7667,13.3543,193770.5015251,0
+RGP.US,D,20180404,000000,13.1451,13.3993,13.0199,13.062,266263.38621227,0
+RGP.US,D,20180405,000000,13.3143,13.5254,12.5135,13.3143,463693.25401904,0
+RGP.US,D,20180406,000000,13.2292,13.2711,12.9778,13.104,429528.60040277,0
+RGP.US,D,20180409,000000,13.2292,13.2292,12.8518,13.062,270543.55610852,0
+RGP.US,D,20180410,000000,13.1451,13.4424,13.0199,13.3543,190633.75574929,0
+RGP.US,D,20180411,000000,13.3143,13.3143,12.9564,13.062,195672.79925677,0
+RGP.US,D,20180412,000000,13.104,13.2292,12.9348,12.9778,106517.42282535,0
+RGP.US,D,20180413,000000,13.0199,13.0199,12.7667,12.9348,88391.389116597,0
+RGP.US,D,20180416,000000,13.062,13.3543,12.8937,13.2292,91676.432296224,0
+RGP.US,D,20180417,000000,13.3143,13.3993,13.2292,13.2711,103695.68119005,0
+RGP.US,D,20180418,000000,13.2711,13.6085,13.2292,13.4824,212542.90736635,0
+RGP.US,D,20180419,000000,13.5254,13.6085,13.3143,13.3143,116048.34355728,0
+RGP.US,D,20180420,000000,13.2711,13.3993,13.1451,13.2292,97376.166306207,0
+RGP.US,D,20180423,000000,13.1891,13.3358,13.1891,13.1891,197003.38492822,0
+RGP.US,D,20180424,000000,13.2711,13.4824,12.8967,13.3993,122004.78548697,0
+RGP.US,D,20180425,000000,13.4424,13.4424,12.8937,13.2711,98332.428875619,0
+RGP.US,D,20180426,000000,13.3143,13.4824,13.1245,13.4424,180418.62147839,0
+RGP.US,D,20180427,000000,13.4424,13.4824,13.2292,13.3143,100893.37162836,0
+RGP.US,D,20180430,000000,13.2711,13.3993,13.1451,13.1891,118685.99186371,0
+RGP.US,D,20180501,000000,13.1891,13.3143,12.9348,13.2711,159246.86591753,0
+RGP.US,D,20180502,000000,13.3143,13.3993,13.2292,13.2711,206444.30447713,0
+RGP.US,D,20180503,000000,13.2711,13.3143,13.062,13.1451,138351.25034998,0
+RGP.US,D,20180504,000000,13.1891,13.233,13.0199,13.1891,112776.59600696,0
+RGP.US,D,20180507,000000,13.2292,13.3143,13.104,13.1451,89956.182411998,0
+RGP.US,D,20180508,000000,13.1451,13.2711,13.062,13.2292,154078.95707984,0
+RGP.US,D,20180509,000000,13.2292,13.3993,13.1245,13.2711,129635.45396867,0
+RGP.US,D,20180510,000000,13.2711,13.4032,13.2711,13.3543,107084.021182,0
+RGP.US,D,20180511,000000,13.2711,13.3143,13.1891,13.2292,68730.221593194,0
+RGP.US,D,20180514,000000,13.3143,13.3143,13.104,13.1451,61824.676279108,0
+RGP.US,D,20180515,000000,13.104,13.3143,13.104,13.1891,78092.390106991,0
+RGP.US,D,20180516,000000,13.2077,13.3748,13.2077,13.3318,166368.20952268,0
+RGP.US,D,20180517,000000,13.3318,13.5,13.2908,13.417,167644.58993619,0
+RGP.US,D,20180518,000000,13.4599,13.5,13.2077,13.3318,313397.4148475,0
+RGP.US,D,20180521,000000,13.417,13.545,13.3748,13.545,356637.86957709,0
+RGP.US,D,20180522,000000,13.587,13.7992,13.4599,13.63,221169.72530538,0
+RGP.US,D,20180523,000000,13.6731,13.6731,13.5,13.587,143749.27584877,0
+RGP.US,D,20180524,000000,13.545,13.7572,13.4804,13.7151,263596.07842508,0
+RGP.US,D,20180525,000000,13.6731,13.8843,13.6731,13.8843,224135.67338162,0
+RGP.US,D,20180529,000000,13.9263,14.0319,13.7572,13.9703,189055.66682458,0
+RGP.US,D,20180530,000000,14.0123,14.3986,13.9703,14.1815,237416.98431894,0
+RGP.US,D,20180531,000000,14.2256,14.3506,14.119,14.1395,208773.08508736,0
+RGP.US,D,20180601,000000,14.2256,14.3506,14.119,14.3506,185302.20839705,0
+RGP.US,D,20180604,000000,14.3506,14.8181,14.3506,14.7329,234559.44675857,0
+RGP.US,D,20180605,000000,14.6909,14.9481,14.4358,14.9031,198164.19564082,0
+RGP.US,D,20180606,000000,14.9881,15.0321,14.776,14.9031,97446.735415607,0
+RGP.US,D,20180607,000000,14.9031,14.9481,14.7329,14.8611,133902.3282356,0
+RGP.US,D,20180608,000000,14.8611,14.9481,14.776,14.8611,75186.78373298,0
+RGP.US,D,20180611,000000,14.9481,15.1994,14.6909,14.6909,217120.69481093,0
+RGP.US,D,20180612,000000,14.6909,15.0321,14.6488,14.8611,161116.43594629,0
+RGP.US,D,20180613,000000,14.8611,15.2423,14.776,15.2423,173781.03423189,0
+RGP.US,D,20180614,000000,15.2423,15.2423,15.0321,15.2423,137610.78607164,0
+RGP.US,D,20180615,000000,15.1994,15.1994,14.9237,15.0732,298268.01143646,0
+RGP.US,D,20180618,000000,15.0321,15.2423,14.776,15.1994,131516.2741453,0
+RGP.US,D,20180619,000000,15.1153,15.1603,14.9031,15.0732,100321.65956814,0
+RGP.US,D,20180620,000000,15.1603,15.1603,14.9881,15.0732,116793.9215392,0
+RGP.US,D,20180621,000000,15.1153,15.1153,14.7329,14.8181,204710.75896361,0
+RGP.US,D,20180622,000000,14.9031,15.0732,14.8611,14.9881,637967.24927602,0
+RGP.US,D,20180625,000000,14.9031,15.0321,14.7329,14.8611,116868.58161148,0
+RGP.US,D,20180626,000000,14.8611,15.0732,14.8181,14.9481,90189.367295233,0
+RGP.US,D,20180627,000000,14.9031,14.9881,14.6078,14.6078,111053.27790059,0
+RGP.US,D,20180628,000000,14.6488,14.776,14.5198,14.6488,96959.910834815,0
+RGP.US,D,20180629,000000,14.6909,14.7329,14.3506,14.3506,136558.38587492,0
+RGP.US,D,20180702,000000,14.1815,14.6488,14.0965,14.6488,193231.5171678,0
+RGP.US,D,20180703,000000,14.6488,14.7329,14.6264,14.6909,78934.105716217,0
+RGP.US,D,20180705,000000,14.7329,14.7329,14.5198,14.5648,81912.32668106,0
+RGP.US,D,20180706,000000,14.5648,14.6488,14.4808,14.5198,71044.683833387,0
+RGP.US,D,20180709,000000,14.6488,14.9881,14.5648,14.9481,254698.23419633,0
+RGP.US,D,20180710,000000,15.0321,15.0321,14.5198,14.5648,95392.049317266,0
+RGP.US,D,20180711,000000,14.5198,14.6948,14.4808,14.6488,145220.99973901,0
+RGP.US,D,20180712,000000,14.6909,14.6909,14.4808,14.6909,86644.547973756,0
+RGP.US,D,20180713,000000,14.6909,14.9031,14.6488,14.8611,96641.838472156,0
+RGP.US,D,20180716,000000,14.8181,14.8611,14.4808,14.6078,67180.769408532,0
+RGP.US,D,20180717,000000,14.6078,14.8611,14.4808,14.5198,83432.11938496,0
+RGP.US,D,20180718,000000,14.5198,14.6488,14.3105,14.5648,185852.44290223,0
+RGP.US,D,20180719,000000,13.3748,13.4511,11.2101,12.0588,580892.18088176,0
+RGP.US,D,20180720,000000,12.1008,12.5799,12.0588,12.1439,360644.96770217,0
+RGP.US,D,20180723,000000,12.0588,12.929,12.0588,12.8645,408029.56781281,0
+RGP.US,D,20180724,000000,12.8645,13.0355,12.7384,12.7814,180548.50954931,0
+RGP.US,D,20180725,000000,12.7384,13.1207,12.5691,13.1207,180545.44132717,0
+RGP.US,D,20180726,000000,13.1618,13.2908,13.0355,13.2467,178326.09397356,0
+RGP.US,D,20180727,000000,13.2908,13.4394,13.1207,13.2077,264899.0500972,0
+RGP.US,D,20180730,000000,13.1618,13.417,13.1618,13.2908,175711.96870359,0
+RGP.US,D,20180731,000000,13.3318,13.7151,13.2908,13.5,195217.67963816,0
+RGP.US,D,20180801,000000,13.545,13.7572,13.3748,13.7151,172540.44974343,0
+RGP.US,D,20180802,000000,13.63,14.0543,13.587,13.7992,191852.8626827,0
+RGP.US,D,20180803,000000,13.7992,13.9703,13.4599,13.7572,133236.52402953,0
+RGP.US,D,20180806,000000,13.7572,13.9703,13.6799,13.8412,83408.596348493,0
+RGP.US,D,20180807,000000,13.8412,13.9967,13.7572,13.7572,100282.79542093,0
+RGP.US,D,20180808,000000,13.7151,13.9703,13.4207,13.8412,126867.9175913,0
+RGP.US,D,20180809,000000,13.8412,13.9703,13.5,13.63,200332.40595863,0
+RGP.US,D,20180810,000000,13.63,13.7572,13.0395,13.6731,215104.87285979,0
+RGP.US,D,20180813,000000,13.7572,13.8843,13.5,13.5,69270.228691216,0
+RGP.US,D,20180814,000000,13.5,13.7572,13.3748,13.63,76585.893032398,0
+RGP.US,D,20180815,000000,13.587,13.63,13.2077,13.417,85424.418299629,0
+RGP.US,D,20180816,000000,13.4599,13.6916,13.417,13.5,72231.063063888,0
+RGP.US,D,20180817,000000,13.417,13.63,13.3318,13.587,225968.4247446,0
+RGP.US,D,20180820,000000,13.63,13.6731,13.4394,13.545,106245.37379491,0
+RGP.US,D,20180821,000000,13.63,13.63,13.3748,13.545,246730.06127836,0
+RGP.US,D,20180822,000000,13.6124,13.6124,13.3143,13.4433,197334.75292018,0
+RGP.US,D,20180823,000000,13.4834,13.6124,13.4003,13.4003,82925.862730564,0
+RGP.US,D,20180824,000000,13.4834,13.6124,13.4003,13.4834,71232.868125122,0
+RGP.US,D,20180827,000000,13.5283,13.6976,13.3143,13.3543,132953.2248512,0
+RGP.US,D,20180828,000000,13.4003,13.6124,13.2272,13.4834,187738.37678244,0
+RGP.US,D,20180829,000000,13.4834,13.8266,13.4628,13.7416,406192.72548696,0
+RGP.US,D,20180830,000000,13.6564,13.9116,13.6564,13.8266,98525.726870933,0
+RGP.US,D,20180831,000000,13.7845,14.2147,13.3143,14.1678,414961.70438551,0
+RGP.US,D,20180904,000000,14.1277,14.2147,13.891,14.0837,137468.62511211,0
+RGP.US,D,20180905,000000,14.0837,14.2147,13.8706,14.1678,250058.05956806,0
+RGP.US,D,20180906,000000,14.1277,14.2147,13.8266,13.8266,166035.81879001,0
+RGP.US,D,20180907,000000,13.7845,13.9772,13.6976,13.9557,155931.14051642,0
+RGP.US,D,20180910,000000,13.9987,14.2147,13.7023,13.9987,133569.93750292,0
+RGP.US,D,20180911,000000,13.9987,14.1277,13.8706,13.9987,189581.35555258,0
+RGP.US,D,20180912,000000,13.9557,14.2998,13.9557,14.1678,265769.40244648,0
+RGP.US,D,20180913,000000,14.1678,14.471,14.1678,14.3849,142186.52803478,0
+RGP.US,D,20180914,000000,14.4249,14.7691,14.2147,14.7691,198445.4493377,0
+RGP.US,D,20180917,000000,14.728,15.1104,14.5325,14.9412,246339.37432487,0
+RGP.US,D,20180918,000000,14.9412,15.0263,14.5981,14.5981,130652.05824032,0
+RGP.US,D,20180919,000000,14.5559,14.6411,14.2998,14.2998,117755.29781221,0
+RGP.US,D,20180920,000000,14.3849,14.471,14.2549,14.4249,139933.43023755,0
+RGP.US,D,20180921,000000,14.3849,14.728,14.2998,14.6411,488423.12453069,0
+RGP.US,D,20180924,000000,14.5981,14.6841,14.1277,14.4249,136776.22964742,0
+RGP.US,D,20180925,000000,14.4249,14.471,14.2549,14.4249,119442.81999352,0
+RGP.US,D,20180926,000000,14.4249,14.6841,14.2549,14.2998,128458.27940461,0
+RGP.US,D,20180927,000000,14.3409,14.4249,14.0837,14.1277,100370.7511225,0
+RGP.US,D,20180928,000000,14.1277,14.3409,14.1277,14.2147,102767.03261998,0
+RGP.US,D,20181001,000000,14.2549,14.3086,14.0926,14.1962,177560.06117731,0
+RGP.US,D,20181002,000000,14.2236,14.3223,14.0241,14.1678,138222.38501977,0
+RGP.US,D,20181003,000000,14.1962,14.3409,14.0416,14.0662,219925.04985406,0
+RGP.US,D,20181004,000000,15.8388,16.6954,15.4546,16.2935,1409357.1613919,0
+RGP.US,D,20181005,000000,16.2652,16.4646,16.0109,16.2349,708431.01638273,0
+RGP.US,D,20181008,000000,16.0686,16.1527,15.5983,15.7449,323893.80281528,0
+RGP.US,D,20181009,000000,15.831,15.9933,15.4447,15.6599,305608.22155482,0
+RGP.US,D,20181010,000000,15.6511,15.6912,15.1798,15.1954,306116.52369066,0
+RGP.US,D,20181011,000000,15.2238,15.5484,14.6752,14.6841,190223.63672219,0
+RGP.US,D,20181012,000000,14.8131,15.079,14.3487,14.5198,255783.36209594,0
+RGP.US,D,20181015,000000,14.5129,14.6558,14.3849,14.4944,169869.05099338,0
+RGP.US,D,20181016,000000,14.6919,14.9217,14.4875,14.9002,180797.03554329,0
+RGP.US,D,20181017,000000,14.9002,15.0772,14.8815,14.9217,251514.44234758,0
+RGP.US,D,20181018,000000,14.9314,15.0175,14.4015,14.5462,186114.26452551,0
+RGP.US,D,20181019,000000,14.5129,14.5129,13.6047,14.1962,213149.39261091,0
+RGP.US,D,20181022,000000,14.2616,14.5648,14.2373,14.4249,140583.8933329,0
+RGP.US,D,20181023,000000,14.2998,14.2998,13.9303,14.2373,236105.83072109,0
+RGP.US,D,20181024,000000,14.2049,14.2616,13.631,13.6477,338633.54201353,0
+RGP.US,D,20181025,000000,13.6976,14.1013,13.5,13.8266,296995.72198582,0
+RGP.US,D,20181026,000000,13.717,14.1277,13.6124,14.0496,185412.66439436,0
+RGP.US,D,20181029,000000,14.1365,14.246,13.981,14.0749,187109.39124213,0
+RGP.US,D,20181030,000000,14.0749,14.246,13.759,13.8706,357831.4079926,0
+RGP.US,D,20181031,000000,13.9899,14.1013,13.891,13.9742,279806.51877287,0
+RGP.US,D,20181101,000000,14.0075,14.2813,14.0075,14.2147,128865.33020956,0
+RGP.US,D,20181102,000000,14.246,14.3409,13.9987,14.0662,179070.64921477,0
+RGP.US,D,20181105,000000,14.0583,14.1815,13.9303,14.1365,252590.36558076,0
+RGP.US,D,20181106,000000,14.1013,14.246,14.0662,14.1962,208829.33582673,0
+RGP.US,D,20181107,000000,14.1874,14.3409,14.1512,14.3155,105258.42900402,0
+RGP.US,D,20181108,000000,14.3086,14.3223,14.1277,14.3155,90091.184186503,0
+RGP.US,D,20181109,000000,14.2998,14.3311,14.1111,14.2236,123885.6056636,0
+RGP.US,D,20181112,000000,14.2049,14.246,14.0416,14.1443,77341.698421484,0
+RGP.US,D,20181113,000000,14.1443,14.2813,14.0153,14.0416,87427.967362172,0
+RGP.US,D,20181114,000000,14.1013,14.2294,13.939,13.9742,82126.079490694,0
+RGP.US,D,20181115,000000,13.9116,14.2373,13.9116,14.1874,100824.84800039,0
+RGP.US,D,20181116,000000,14.0926,14.3223,13.9478,14.1962,135697.23819209,0
+RGP.US,D,20181119,000000,14.1874,14.4348,14.1013,14.1874,93323.044848901,0
+RGP.US,D,20181120,000000,14.0749,14.1962,13.8793,14.0075,155408.52001058,0
+RGP.US,D,20181121,000000,13.9987,14.1443,13.939,13.9557,80086.734503091,0
+RGP.US,D,20181123,000000,13.9029,13.9987,13.8529,13.8783,49889.292123985,0
+RGP.US,D,20181126,000000,13.9899,14.0759,13.809,13.8529,92189.84813563,0
+RGP.US,D,20181127,000000,13.8529,13.9654,13.7914,13.9116,75119.282845727,0
+RGP.US,D,20181128,000000,13.9204,14.3302,13.8529,14.2646,358964.60470587,0
+RGP.US,D,20181129,000000,14.1795,14.3976,14.0251,14.3105,246175.73581033,0
+RGP.US,D,20181130,000000,14.2841,14.5756,14.2646,14.5325,176622.20794079,0
+RGP.US,D,20181203,000000,14.6039,14.7614,14.112,14.3702,210526.0626745,0
+RGP.US,D,20181204,000000,14.3252,14.4836,13.543,13.5753,135541.78160327,0
+RGP.US,D,20181206,000000,13.3171,14.336,13.1705,13.4297,155365.5649005,0
+RGP.US,D,20181207,000000,13.3583,13.6017,13.1793,13.2731,144850.76759984,0
+RGP.US,D,20181210,000000,13.283,13.283,12.8947,13.0844,336901.01924071,0
+RGP.US,D,20181211,000000,13.1695,13.4804,13.0395,13.2077,136121.67558922,0
+RGP.US,D,20181212,000000,13.3171,13.584,13.2223,13.4197,96867.864170379,0
+RGP.US,D,20181213,000000,13.4042,13.7473,12.9721,13.0317,131531.61525604,0
+RGP.US,D,20181214,000000,12.9465,13.281,12.7296,12.8165,232409.64577365,0
+RGP.US,D,20181217,000000,12.8078,12.8605,12.5672,12.6455,188917.59682792,0
+RGP.US,D,20181218,000000,12.7393,12.9554,12.5995,12.6855,128426.57444242,0
+RGP.US,D,20181219,000000,12.6709,12.9895,12.3599,12.4782,144826.22182265,0
+RGP.US,D,20181220,000000,12.4705,12.7296,12.1526,12.3599,108258.1275239,0
+RGP.US,D,20181221,000000,12.3678,12.7735,11.8662,11.9522,516254.96763379,0
+RGP.US,D,20181224,000000,11.7097,11.8945,10.9783,11.7194,65629.271742438,0
+RGP.US,D,20181226,000000,11.7283,12.0832,11.5513,12.0568,91900.412513016,0
+RGP.US,D,20181227,000000,11.8662,12.1615,11.6706,12.1526,118360.76031604,0
+RGP.US,D,20181228,000000,12.1526,12.2817,11.7351,12.1087,136243.38173441,0
+RGP.US,D,20181231,000000,12.1439,12.2563,12.005,12.2563,92665.422568546,0
+RGP.US,D,20190102,000000,11.9707,12.2289,11.5297,12.0226,183854.00754327,0
+RGP.US,D,20190103,000000,11.92,11.9786,11.6696,11.737,198584.54207507,0
+RGP.US,D,20190104,000000,13.0757,14.4376,13.0659,13.592,999246.31622208,0
+RGP.US,D,20190107,000000,13.6858,13.8628,13.3778,13.7327,360631.67207287,0
+RGP.US,D,20190108,000000,13.8628,14.1982,13.6711,13.8266,471304.49042713,0
+RGP.US,D,20190109,000000,13.8266,14.1893,13.809,14.0671,486148.54917842,0
+RGP.US,D,20190110,000000,13.939,14.1287,13.939,14.0329,256606.66837229,0
+RGP.US,D,20190111,000000,14.0153,14.16,13.8628,13.9654,179919.524009,0
+RGP.US,D,20190114,000000,13.9654,14.0593,13.6535,13.6711,130553.87513159,0
+RGP.US,D,20190115,000000,13.6789,14.0505,13.6369,13.9987,169550.97863072,0
+RGP.US,D,20190116,000000,14.0075,14.16,13.9987,14.16,188734.52623978,0
+RGP.US,D,20190117,000000,14.112,14.335,13.9654,14.2646,219335.95120168,0
+RGP.US,D,20190118,000000,14.3018,14.4123,14.1532,14.1893,202353.34161334,0
+RGP.US,D,20190122,000000,14.1287,14.3302,13.4042,14.2069,213098.25557511,0
+RGP.US,D,20190123,000000,14.2166,14.3702,14.1287,14.3185,196452.12768232,0
+RGP.US,D,20190124,000000,14.3438,14.4475,14.2578,14.3105,565515.27421748,0
+RGP.US,D,20190125,000000,14.5325,14.5325,14.2069,14.2841,226128.995037,0
+RGP.US,D,20190128,000000,14.2743,14.4083,14.1795,14.2646,210631.40496823,0
+RGP.US,D,20190129,000000,14.249,14.3526,14.1453,14.2313,346530.12308137,0
+RGP.US,D,20190130,000000,14.2743,14.3702,14.1532,14.2743,212734.15988022,0
+RGP.US,D,20190131,000000,14.2313,14.4201,14.1982,14.4201,342260.18059229,0
+RGP.US,D,20190201,000000,14.4123,14.5609,14.3018,14.3702,178926.44277381,0
+RGP.US,D,20190204,000000,14.3702,14.4563,14.3185,14.3438,143695.07059081,0
+RGP.US,D,20190205,000000,14.3252,14.4748,14.2578,14.3438,119909.18975999,0
+RGP.US,D,20190206,000000,14.335,14.4836,14.335,14.4123,170799.74504489,0
+RGP.US,D,20190207,000000,14.293,14.4661,14.2646,14.3879,145461.34380725,0
+RGP.US,D,20190208,000000,14.3252,14.5687,14.3252,14.5609,125999.61072346,0
+RGP.US,D,20190211,000000,14.5521,14.6615,14.4573,14.5159,100000.51898333,0
+RGP.US,D,20190212,000000,14.6127,14.7272,14.5765,14.6381,104503.64635565,0
+RGP.US,D,20190213,000000,14.6635,14.9344,14.6586,14.8288,130943.53934437,0
+RGP.US,D,20190214,000000,14.7858,14.9686,14.7506,14.8054,343958.95292147,0
+RGP.US,D,20190215,000000,14.8933,15.256,14.8288,15.1935,223468.84643483,0
+RGP.US,D,20190219,000000,15.1457,15.3001,15.0312,15.2033,321869.79893841,0
+RGP.US,D,20190220,000000,15.1935,15.3001,15.1162,15.1935,366049.12964526,0
+RGP.US,D,20190221,000000,15.2033,15.2121,14.9344,15.1866,110026.44622178,0
+RGP.US,D,20190222,000000,15.2306,15.2737,15.0625,15.2658,163007.48353008,0
+RGP.US,D,20190225,000000,15.3157,15.3714,15.039,15.0556,84059.059443837,0
+RGP.US,D,20190226,000000,15.0488,15.1358,14.952,15.0018,137383.73763269,0
+RGP.US,D,20190227,000000,14.9608,15.0645,14.8385,14.9686,84597.021060426,0
+RGP.US,D,20190228,000000,14.952,15.1768,14.8933,15.1064,163732.60669768,0
+RGP.US,D,20190301,000000,15.1524,15.2218,15.0556,15.1681,114867.07803036,0
+RGP.US,D,20190304,000000,15.1611,15.2218,15.081,15.1524,159917.78382719,0
+RGP.US,D,20190305,000000,15.1681,15.1935,15.0312,15.1681,98610.614350357,0
+RGP.US,D,20190306,000000,15.1681,15.5161,14.9608,15.0987,840729.68717573,0
+RGP.US,D,20190307,000000,15.1358,15.1631,14.6821,14.8454,177535.51540014,0
+RGP.US,D,20190308,000000,14.7858,14.8288,14.5863,14.8141,108113.92108296,0
+RGP.US,D,20190311,000000,14.821,15.0537,14.7417,15.0214,103689.54474576,0
+RGP.US,D,20190312,000000,15.0312,15.0645,14.7604,14.821,122665.47598947,0
+RGP.US,D,20190313,000000,14.8738,14.9951,14.6733,14.821,102743.50958351,0
+RGP.US,D,20190314,000000,14.8288,14.906,14.7017,14.8933,102127.8196725,0
+RGP.US,D,20190315,000000,14.6635,14.9608,14.6635,14.8933,435661.9764763,0
+RGP.US,D,20190318,000000,14.8552,15.0116,14.7858,14.9002,195643.139776,0
+RGP.US,D,20190319,000000,14.9149,15.126,14.8933,15.0018,103317.26712515,0
+RGP.US,D,20190320,000000,15.0018,15.0488,14.7691,14.7691,284114.30266844,0
+RGP.US,D,20190321,000000,14.7272,14.9608,14.7272,14.7691,274882.02222557,0
+RGP.US,D,20190322,000000,14.6998,14.7769,14.2039,14.2039,137876.69865777,0
+RGP.US,D,20190325,000000,14.1864,14.4563,14.0642,14.3516,101428.2650228,0
+RGP.US,D,20190326,000000,14.3692,14.5863,14.3605,14.4465,206289.87062904,0
+RGP.US,D,20190327,000000,14.4367,14.5286,14.2294,14.4113,112609.88927026,0
+RGP.US,D,20190328,000000,14.4191,14.5325,14.2998,14.4905,101334.17287693,0
+RGP.US,D,20190329,000000,14.5238,14.5951,14.157,14.3869,335800.55023035,0
+RGP.US,D,20190401,000000,14.4748,14.5951,14.0642,14.4035,149489.91948738,0
+RGP.US,D,20190402,000000,14.4191,14.5422,14.2822,14.4905,205269.17539451,0
+RGP.US,D,20190403,000000,14.6127,15.1611,14.6127,15.0908,716073.95775303,0
+RGP.US,D,20190404,000000,13.5254,13.5254,12.6201,12.7931,1599953.0757346,0
+RGP.US,D,20190405,000000,12.7862,13.4472,12.7862,13.0385,615751.27544417,0
+RGP.US,D,20190408,000000,12.9427,13.7425,12.8302,13.6799,352841.4560395,0
+RGP.US,D,20190409,000000,13.6886,13.6886,13.4531,13.4726,383699.5889211,0
+RGP.US,D,20190410,000000,13.4902,13.76,13.4902,13.6643,291445.30812037,0
+RGP.US,D,20190411,000000,13.6554,14.0026,13.5773,13.8471,300329.85671981,0
+RGP.US,D,20190412,000000,13.9341,14.0476,13.898,13.9605,153727.13427356,0
+RGP.US,D,20190415,000000,14.0026,14.0026,13.7269,13.8295,267516.24358931,0
+RGP.US,D,20190416,000000,13.8383,13.985,13.8295,13.9156,184950.38559076,0
+RGP.US,D,20190417,000000,13.9156,14.0289,13.8656,13.9772,129358.29123465,0
+RGP.US,D,20190418,000000,13.9517,13.9693,13.8207,13.8471,212722.90973235,0
+RGP.US,D,20190422,000000,13.7855,13.944,13.5508,13.8295,187988.94825784,0
+RGP.US,D,20190423,000000,13.8031,14.0563,13.8031,13.9253,169326.99841392,0
+RGP.US,D,20190424,000000,13.8656,14.2724,13.8119,14.0123,203767.7920235,0
+RGP.US,D,20190425,000000,13.9693,14.073,13.8813,13.8892,149008.20861017,0
+RGP.US,D,20190426,000000,13.8892,14.0212,13.8892,14.0026,101555.08487156,0
+RGP.US,D,20190429,000000,14.0026,14.1502,13.9693,14.0387,159168.1148824,0
+RGP.US,D,20190430,000000,14.0123,14.0642,13.9253,13.9693,257241.79035689,0
+RGP.US,D,20190501,000000,14.0026,14.0387,13.8892,13.898,301173.61781047,0
+RGP.US,D,20190502,000000,13.8892,14.073,13.8569,14.073,133230.38758522,0
+RGP.US,D,20190503,000000,14.0896,14.5238,14.0896,14.5081,166669.91803389,0
+RGP.US,D,20190506,000000,14.3095,14.3966,14.2139,14.3165,177890.40642856,0
+RGP.US,D,20190507,000000,14.2294,14.4113,13.9693,14.1355,170802.81326703,0
+RGP.US,D,20190508,000000,14.1082,14.1952,13.894,13.9772,90695.623949628,0
+RGP.US,D,20190509,000000,13.9341,14.2382,13.8159,14.0983,136319.06454739,0
+RGP.US,D,20190510,000000,14.0289,14.1277,13.8295,14.0387,113497.62821171,0
+RGP.US,D,20190513,000000,13.8569,13.8726,13.718,13.7347,78441.14469113,0
+RGP.US,D,20190514,000000,13.7347,13.9204,13.718,13.8295,56405.173225296,0
+RGP.US,D,20190515,000000,13.7767,14.0232,13.7122,13.9166,59463.167965983,0
+RGP.US,D,20190516,000000,13.9449,14.1424,13.9449,14.0045,70414.675552362,0
+RGP.US,D,20190517,000000,13.9166,14.1336,13.9166,13.9449,87450.467657923,0
+RGP.US,D,20190520,000000,13.8656,14.0045,13.8256,13.9782,56525.856629777,0
+RGP.US,D,20190521,000000,13.9957,14.116,13.9263,13.9869,99792.902617993,0
+RGP.US,D,20190522,000000,13.9782,14.1532,13.9527,14.0916,81126.861811211,0
+RGP.US,D,20190523,000000,14.0045,14.0045,13.6976,13.8031,104358.41717399,0
+RGP.US,D,20190524,000000,13.8726,13.8813,13.6369,13.6457,63431.401943864,0
+RGP.US,D,20190528,000000,13.592,13.9039,13.592,13.768,130540.57950228,0
+RGP.US,D,20190529,000000,13.7073,13.7416,13.5323,13.7073,227581.28685365,0
+RGP.US,D,20190530,000000,13.7493,13.8989,13.6457,13.7493,65675.295074656,0
+RGP.US,D,20190531,000000,13.6104,13.759,13.4619,13.4619,114679.91647935,0
+RGP.US,D,20190603,000000,13.4873,13.6535,13.408,13.4619,120533.06159673,0
+RGP.US,D,20190604,000000,13.5753,13.7953,13.4658,13.7953,70486.267402479,0
+RGP.US,D,20190605,000000,13.8119,13.8569,13.6193,13.6535,65487.110782922,0
+RGP.US,D,20190606,000000,13.6721,13.895,13.5577,13.6193,70925.023169622,0
+RGP.US,D,20190607,000000,13.6721,13.8726,13.6535,13.7493,56291.649005825,0
+RGP.US,D,20190610,000000,13.7953,14.0143,13.7953,13.9087,100939.39496057,0
+RGP.US,D,20190611,000000,13.9263,14.0309,13.8207,13.8989,63768.906380128,0
+RGP.US,D,20190612,000000,13.8989,13.9087,13.6799,13.8471,84149.06062684,0
+RGP.US,D,20190613,000000,13.8902,14.0309,13.7992,14.0309,52063.638886092,0
+RGP.US,D,20190614,000000,14.0309,14.2861,14.0232,14.1208,71510.030859144,0
+RGP.US,D,20190617,000000,14.1453,14.1845,14.0232,14.0406,52557.622651896,0
+RGP.US,D,20190618,000000,14.0652,14.2323,14.0652,14.1453,63126.625210512,0
+RGP.US,D,20190619,000000,14.1385,14.2412,14.0232,14.2079,76653.39391965,0
+RGP.US,D,20190620,000000,14.3468,14.4808,14.2176,14.4718,92607.126347737,0
+RGP.US,D,20190621,000000,14.4162,14.6195,14.1287,14.3203,613814.20452816,0
+RGP.US,D,20190624,000000,14.3135,14.3829,13.8031,13.8295,112595.57090024,0
+RGP.US,D,20190625,000000,13.8207,13.935,13.7347,13.8295,207592.84230115,0
+RGP.US,D,20190626,000000,13.7953,13.8383,13.6104,13.6535,119841.68887273,0
+RGP.US,D,20190627,000000,13.6799,13.8031,13.6799,13.7767,142326.64351287,0
+RGP.US,D,20190628,000000,13.7767,14.1208,13.7767,14.0406,291260.19205078,0
+RGP.US,D,20190701,000000,14.1698,14.3742,14.1287,14.295,206211.1195939,0
+RGP.US,D,20190702,000000,14.2256,14.2763,13.8902,13.9449,107850.05397824,0
+RGP.US,D,20190703,000000,13.9087,14.0916,13.3827,14.0652,131888.5517659,0
+RGP.US,D,20190705,000000,14.0232,14.0496,13.8295,14.0309,104436.1454684,0
+RGP.US,D,20190708,000000,13.9782,14.0045,13.8656,13.9263,61168.076739469,0
+RGP.US,D,20190709,000000,13.8569,13.8569,13.768,13.8207,53998.664320668,0
+RGP.US,D,20190710,000000,13.8813,13.9919,13.8119,13.8295,98166.744879635,0
+RGP.US,D,20190711,000000,13.8726,13.9957,13.8031,13.9869,81458.229803178,0
+RGP.US,D,20190712,000000,14.0406,14.2323,14.0309,14.1453,104095.57280999,0
+RGP.US,D,20190715,000000,14.1453,14.1893,14.0309,14.0827,80729.015672707,0
+RGP.US,D,20190716,000000,14.0827,14.295,14.0739,14.1795,99652.787139908,0
+RGP.US,D,20190717,000000,14.1795,14.4808,14.1795,14.3468,87061.826185863,0
+RGP.US,D,20190718,000000,14.3468,14.5814,14.3468,14.5492,85275.098155099,0
+RGP.US,D,20190719,000000,14.4073,14.6889,13.8295,14.6108,439517.70897544,0
+RGP.US,D,20190722,000000,14.6019,14.9608,14.4621,14.7858,361585.88916085,0
+RGP.US,D,20190723,000000,14.7398,14.953,14.6714,14.7398,328268.06485738,0
+RGP.US,D,20190724,000000,14.6812,15.1701,14.6812,15.1544,277256.82616801,0
+RGP.US,D,20190725,000000,15.0028,15.128,14.7349,14.8201,247976.78221111,0
+RGP.US,D,20190726,000000,14.8044,14.9961,14.8044,14.906,204318.02652868,0
+RGP.US,D,20190729,000000,14.8933,15.0752,14.8552,15.04,140303.66237673,0
+RGP.US,D,20190730,000000,14.9608,15.4243,14.8738,15.3362,175109.5744219,0
+RGP.US,D,20190731,000000,15.304,15.7244,15.215,15.433,468065.47057972,0
+RGP.US,D,20190801,000000,15.5044,15.7059,15.2404,15.2492,153234.17324847,0
+RGP.US,D,20190802,000000,15.2404,15.6717,15.1007,15.5914,195225.8615639,0
+RGP.US,D,20190805,000000,15.4086,15.5122,14.9871,15.1798,207969.21088462,0
+RGP.US,D,20190806,000000,15.1896,15.3558,14.8835,14.9002,198699.08903526,0
+RGP.US,D,20190807,000000,14.7252,15.128,14.5667,15.0224,92763.605677277,0
+RGP.US,D,20190808,000000,15.0321,15.2776,14.9608,15.0927,186655.29436424,0
+RGP.US,D,20190809,000000,15.04,15.0752,14.732,14.7858,137507.48925933,0
+RGP.US,D,20190812,000000,14.7398,14.9031,14.7164,14.7769,386845.53936336,0
+RGP.US,D,20190813,000000,14.7681,15.0575,14.6752,14.8375,132529.8101948,0
+RGP.US,D,20190814,000000,14.6615,14.8131,14.5492,14.6195,124356.06639294,0
+RGP.US,D,20190815,000000,14.6361,14.7398,14.5492,14.6195,73808.129247881,0
+RGP.US,D,20190816,000000,14.6889,14.9002,14.5492,14.8933,118895.65371049,0
+RGP.US,D,20190819,000000,15.0498,15.1661,14.7769,14.8044,102172.82026401,0
+RGP.US,D,20190820,000000,14.8201,14.8201,14.7075,14.732,90903.240314966,0
+RGP.US,D,20190821,000000,14.8845,15.081,14.8248,14.9167,186025.28608323,0
+RGP.US,D,20190822,000000,14.9627,15.1221,14.7681,14.8288,102056.22782239,0
+RGP.US,D,20190823,000000,14.8288,14.8659,14.4132,14.4396,178942.80662528,0
+RGP.US,D,20190826,000000,14.4944,14.5657,14.4211,14.5569,101840.42953132,0
+RGP.US,D,20190827,000000,14.5726,14.7164,14.4132,14.469,125318.46540665,0
+RGP.US,D,20190828,000000,14.4396,14.6351,14.3615,14.5032,94729.313333331,0
+RGP.US,D,20190829,000000,14.6108,14.7252,14.5286,14.5472,189952.61043247,0
+RGP.US,D,20190830,000000,14.7398,14.7496,14.5657,14.6351,106231.05542489,0
+RGP.US,D,20190903,000000,14.5569,14.7398,14.4494,14.4865,371818.41002392,0
+RGP.US,D,20190904,000000,14.5472,14.9266,14.5286,14.7398,160644.95247624,0
+RGP.US,D,20190905,000000,14.9012,15.1925,14.7858,14.9715,401399.13975131,0
+RGP.US,D,20190906,000000,15.0155,15.0527,14.7858,14.8054,84343.38136287,0
+RGP.US,D,20190909,000000,14.8845,14.9627,14.6655,14.8385,109573.37208461,0
+RGP.US,D,20190910,000000,14.821,14.9891,14.5824,14.821,105244.110634,0
+RGP.US,D,20190911,000000,14.8288,15.081,14.7858,14.9012,129005.44568765,0
+RGP.US,D,20190912,000000,14.9167,15.1739,14.7838,15.1221,160649.04343909,0
+RGP.US,D,20190913,000000,15.1838,15.3519,15.1221,15.1651,123757.76307411,0
+RGP.US,D,20190916,000000,15.1025,15.4487,14.9814,15.3616,92537.579979052,0
+RGP.US,D,20190917,000000,15.3079,15.4213,15.1124,15.4213,88207.295787725,0
+RGP.US,D,20190918,000000,15.43,15.6267,15.2365,15.5474,303530.01242002,0
+RGP.US,D,20190919,000000,15.565,15.8193,15.4213,15.607,160019.03515807,0
+RGP.US,D,20190920,000000,15.653,15.7234,15.4487,15.6707,454960.07104555,0
+RGP.US,D,20190923,000000,15.6609,15.8554,15.5983,15.653,222011.4409146,0
+RGP.US,D,20190924,000000,15.7049,15.829,15.4487,15.5895,315660.74005189,0
+RGP.US,D,20190925,000000,15.5729,15.784,15.4145,15.5289,190168.40872352,0
+RGP.US,D,20190926,000000,15.5563,15.5816,15.2003,15.2198,156928.31271448,0
+RGP.US,D,20190927,000000,15.3157,15.3714,15.0058,15.0429,234777.29053107,0
+RGP.US,D,20190930,000000,15.1221,15.1651,14.9715,15.0253,174492.86177018,0
+RGP.US,D,20191001,000000,15.0957,15.254,14.6978,14.8562,347192.85906531,0
+RGP.US,D,20191002,000000,14.8054,15.0605,14.6381,14.7164,330102.8617018,0
+RGP.US,D,20191003,000000,13.6721,13.9283,12.045,13.2467,1232265.5154624,0
+RGP.US,D,20191004,000000,13.2644,13.4052,12.3101,12.4949,550722.35250199,0
+RGP.US,D,20191007,000000,12.4059,12.6102,12.2495,12.5584,427080.15912878,0
+RGP.US,D,20191008,000000,12.3365,12.444,12.1242,12.2523,367719.2652344,0
+RGP.US,D,20191009,000000,12.2026,12.3266,12.045,12.1556,257481.11168442,0
+RGP.US,D,20191010,000000,12.1605,12.3189,12.1242,12.1819,218934.01410032,0
+RGP.US,D,20191011,000000,12.3452,12.5135,12.3189,12.3266,153972.59204539,0
+RGP.US,D,20191014,000000,12.266,12.3629,12.0852,12.1692,202667.32301313,0
+RGP.US,D,20191015,000000,12.2026,12.3266,12.1849,12.2299,385630.52339281,0
+RGP.US,D,20191016,000000,12.2573,12.3403,12.1331,12.1849,204928.6027361,0
+RGP.US,D,20191017,000000,12.2495,12.4059,12.1506,12.3716,200157.5172962,0
+RGP.US,D,20191018,000000,12.3101,12.7872,12.2211,12.708,423525.11240015,0
+RGP.US,D,20191021,000000,12.8135,12.929,12.7608,12.8332,218056.50256602,0
+RGP.US,D,20191022,000000,12.8654,12.9016,12.6375,12.7521,187995.08470214,0
+RGP.US,D,20191023,000000,12.7872,12.9114,12.7833,12.8654,137483.96622285,0
+RGP.US,D,20191024,000000,12.9114,12.9475,12.708,12.9201,195596.09370307,0
+RGP.US,D,20191025,000000,12.9114,12.9808,12.7872,12.8498,173377.05164908,0
+RGP.US,D,20191028,000000,12.9201,13.0932,12.9201,12.929,171218.04599771,0
+RGP.US,D,20191029,000000,12.9378,13.0884,12.929,13.062,203009.94115299,0
+RGP.US,D,20191030,000000,13.0532,13.1401,12.9114,13.0884,163821.58513997,0
+RGP.US,D,20191031,000000,13.0796,13.1235,12.84,12.9554,136784.41157315,0
+RGP.US,D,20191101,000000,12.9808,13.1763,12.9114,13.1314,130456.71476357,0
+RGP.US,D,20191104,000000,13.2204,13.2927,13.0355,13.2204,188983.05223375,0
+RGP.US,D,20191105,000000,13.1763,13.4237,13.106,13.2731,136357.9286946,0
+RGP.US,D,20191106,000000,13.1763,13.237,13.0697,13.1578,156736.03745988,0
+RGP.US,D,20191107,000000,13.0884,13.3015,13.0884,13.1666,162540.09102288,0
+RGP.US,D,20191108,000000,13.1578,13.4003,13.063,13.2556,149450.03259945,0
+RGP.US,D,20191111,000000,13.1138,13.3025,13.1138,13.2741,109258.3679441,0
+RGP.US,D,20191112,000000,13.2937,13.4961,13.2839,13.3915,99623.127659147,0
+RGP.US,D,20191113,000000,13.3298,13.4628,13.2253,13.417,115885.72778345,0
+RGP.US,D,20191114,000000,13.4628,13.5254,13.3201,13.3729,131669.68525269,0
+RGP.US,D,20191115,000000,13.4364,13.5156,13.3298,13.4883,100649.95933796,0
+RGP.US,D,20191118,000000,13.4804,13.5059,13.3123,13.408,100863.71214759,0
+RGP.US,D,20191119,000000,13.4453,13.676,13.3729,13.3729,105902.75565507,0
+RGP.US,D,20191120,000000,13.2937,13.5156,13.2937,13.4003,90846.989575589,0
+RGP.US,D,20191121,000000,13.4453,13.4453,13.2839,13.3298,82666.086588714,0
+RGP.US,D,20191122,000000,13.4267,13.544,13.2839,13.3866,92030.300583941,0
+RGP.US,D,20191125,000000,13.3817,13.7396,13.3151,13.6985,125395.17096034,0
+RGP.US,D,20191126,000000,13.6838,13.8412,13.5957,13.7737,144995.99678151,0
+RGP.US,D,20191127,000000,13.7933,13.8813,13.6623,13.7835,65085.173681554,0
+RGP.US,D,20191129,000000,13.7317,13.8646,13.7317,13.7933,65337.790638393,0
+RGP.US,D,20191202,000000,13.8109,13.8461,13.722,13.8021,97185.93653304,0
+RGP.US,D,20191203,000000,13.7132,13.8461,13.6417,13.8276,84353.60877003,0
+RGP.US,D,20191204,000000,13.8461,14.0603,13.8139,13.8559,99261.0774457,0
+RGP.US,D,20191205,000000,13.8559,14.0856,13.8109,13.9087,106088.89446537,0
+RGP.US,D,20191206,000000,13.9889,14.1855,13.9537,14.0016,127115.42084457,0
+RGP.US,D,20191209,000000,13.9889,14.0515,13.9625,14.0251,98738.456939851,0
+RGP.US,D,20191210,000000,14.0153,14.0955,13.8902,13.9537,92012.913991771,0
+RGP.US,D,20191211,000000,13.9722,14.0426,13.8021,14.0065,113472.05969381,0
+RGP.US,D,20191212,000000,13.9889,14.2139,13.9176,14.0426,149169.80164329,0
+RGP.US,D,20191213,000000,14.0426,14.2568,13.9537,14.2382,145681.23306119,0
+RGP.US,D,20191216,000000,14.3262,14.6861,14.2841,14.6313,259846.71096041,0
+RGP.US,D,20191217,000000,14.6411,14.9451,14.5873,14.9002,245300.26975747,0
+RGP.US,D,20191218,000000,14.9002,15.0772,14.6762,15.0058,167596.52112254,0
+RGP.US,D,20191219,000000,14.9705,15.0772,14.9158,15.0429,199520.34983017,0
+RGP.US,D,20191220,000000,15.086,15.1035,14.7828,15.0772,538873.90130772,0
+RGP.US,D,20191223,000000,15.0429,15.0772,14.6948,14.7222,105201.15552393,0
+RGP.US,D,20191224,000000,14.731,14.7828,14.6234,14.7125,91039.264830188,0
+RGP.US,D,20191226,000000,14.7222,14.8111,14.6313,14.6488,68870.337071279,0
+RGP.US,D,20191227,000000,14.6568,14.6665,14.5325,14.5521,119176.90740737,0
+RGP.US,D,20191230,000000,14.5687,14.6411,14.4162,14.5521,99057.552043227,0
+RGP.US,D,20191231,000000,14.5325,14.6762,14.5159,14.5775,131365.93126006,0
+RGP.US,D,20200102,000000,14.9804,14.9881,14.3742,14.5775,430929.75518362,0
+RGP.US,D,20200103,000000,14.8728,15.9082,14.3996,15.5338,920205.84547141,0
+RGP.US,D,20200106,000000,15.2023,15.302,14.5961,14.8278,422588.28190434,0
+RGP.US,D,20200107,000000,14.8923,14.9744,14.6059,14.731,219589.59089923,0
+RGP.US,D,20200108,000000,14.7036,14.8191,14.6059,14.731,157873.32513601,0
+RGP.US,D,20200109,000000,14.6861,14.9881,14.4728,14.4935,240372.70498803,0
+RGP.US,D,20200110,000000,14.5228,14.5873,14.4073,14.4582,218874.69513878,0
+RGP.US,D,20200113,000000,14.4728,14.5873,14.4728,14.5521,164297.15957289,0
+RGP.US,D,20200114,000000,14.4895,14.6137,14.4631,14.5061,141902.20611575,0
+RGP.US,D,20200115,000000,14.4827,14.5521,14.468,14.5178,106294.46534928,0
+RGP.US,D,20200116,000000,14.3996,14.7652,14.3936,14.6009,206100.66359657,0
+RGP.US,D,20200117,000000,14.6488,14.6762,14.5061,14.5325,118591.89971785,0
+RGP.US,D,20200121,000000,14.4728,14.4728,14.1855,14.1903,211706.3054607,0
+RGP.US,D,20200122,000000,14.293,14.4386,14.2646,14.336,187685.1942652,0
+RGP.US,D,20200123,000000,14.2841,14.4827,14.2139,14.3996,228529.36749733,0
+RGP.US,D,20200124,000000,14.4436,14.4728,14.1659,14.2039,118624.62742076,0
+RGP.US,D,20200127,000000,14.0153,14.0955,13.4804,13.9801,170629.97008604,0
+RGP.US,D,20200128,000000,14.0779,14.1482,13.9497,14.0153,140773.10036535,0
+RGP.US,D,20200129,000000,13.9977,14.069,13.9537,14.0251,152492.68622941,0
+RGP.US,D,20200130,000000,13.9449,13.9977,13.8177,13.9722,101432.35598565,0
+RGP.US,D,20200131,000000,13.8902,13.9801,13.544,13.591,229980.63657328,0
+RGP.US,D,20200203,000000,13.587,13.8021,13.5254,13.633,225816.03637793,0
+RGP.US,D,20200204,000000,13.765,13.8364,13.633,13.6496,165762.74701884,0
+RGP.US,D,20200205,000000,13.7396,13.9977,13.6886,13.8902,173063.07024929,0
+RGP.US,D,20200206,000000,13.935,14.0251,13.5606,13.6134,162495.0904314,0
+RGP.US,D,20200207,000000,13.5684,13.7562,13.2477,13.3123,165010.0098519,0
+RGP.US,D,20200210,000000,13.3025,13.3543,13.0786,13.1138,125166.07703996,0
+RGP.US,D,20200211,000000,13.1235,13.2937,13.061,13.0874,143440.40815254,0
+RGP.US,D,20200212,000000,13.1861,13.2937,13.0248,13.0786,157532.75247761,0
+RGP.US,D,20200213,000000,13.0688,13.1235,12.9544,12.9798,109589.73593607,0
+RGP.US,D,20200214,000000,12.9711,13.0248,12.7393,12.8195,97731.057334641,0
+RGP.US,D,20200218,000000,12.8008,12.8987,12.7569,12.8108,86883.869301287,0
+RGP.US,D,20200219,000000,12.8469,12.882,12.4762,12.4851,116974.94664594,0
+RGP.US,D,20200220,000000,12.4675,12.576,12.3786,12.5594,85526.692371223,0
+RGP.US,D,20200221,000000,12.4851,12.5135,12.2602,12.4039,61593.536877303,0
+RGP.US,D,20200224,000000,12.1439,12.3512,11.9434,12.2153,175914.47136536,0
+RGP.US,D,20200225,000000,12.1956,12.1956,11.5581,11.6667,261304.11648064,0
+RGP.US,D,20200226,000000,11.701,11.7929,11.4946,11.5581,160088.58152676,0
+RGP.US,D,20200227,000000,11.4682,11.5297,11.1231,11.1867,202376.86464981,0
+RGP.US,D,20200228,000000,10.9079,11.3773,10.8454,11.2961,357145.1489722,0
+RGP.US,D,20200302,000000,11.2961,11.4682,11.1964,11.4388,142382.89425225,0
+RGP.US,D,20200303,000000,11.4047,11.5151,10.7721,10.8542,193199.8122056,0
+RGP.US,D,20200304,000000,10.9715,11.1867,10.7808,11.1778,119870.32561279,0
+RGP.US,D,20200305,000000,10.8991,10.9079,10.6596,10.7291,188074.85847798,0
+RGP.US,D,20200306,000000,10.5032,10.9441,10.2147,10.9079,174477.52065944,0
+RGP.US,D,20200309,000000,10.3213,10.4572,9.9713,10.0153,193958.68581684,0
+RGP.US,D,20200310,000000,10.205,10.2772,9.7444,10.2147,155040.33335284,0
+RGP.US,D,20200311,000000,9.98788,10.4132,9.80796,10.2587,203714.60950627,0
+RGP.US,D,20200312,000000,9.7444,9.76494,9.01059,9.03425,261314.3438878,0
+RGP.US,D,20200313,000000,9.36796,9.5381,8.83479,9.36796,212965.29928204,0
+RGP.US,D,20200316,000000,8.87967,9.02476,8.31198,8.38404,238287.33666821,0
+RGP.US,D,20200317,000000,8.53735,9.44912,7.96487,9.41099,281217.90096088,0
+RGP.US,D,20200318,000000,8.97041,8.98781,7.80716,8.13177,185351.29995141,0
+RGP.US,D,20200319,000000,8.12248,9.33179,8.12248,8.42922,286490.12935159,0
+RGP.US,D,20200320,000000,8.4563,9.10573,8.20364,8.58243,300889.29589144,0
+RGP.US,D,20200323,000000,8.68148,8.8256,8.12708,8.33897,221732.23269914,0
+RGP.US,D,20200324,000000,8.71805,8.83479,8.27589,8.71805,260307.9670233,0
+RGP.US,D,20200325,000000,8.71805,9.05126,8.33447,8.70895,219882.094744,0
+RGP.US,D,20200326,000000,8.80712,9.79036,8.77193,9.7268,220001.75540776,0
+RGP.US,D,20200327,000000,9.38459,9.60263,9.05586,9.27635,144930.54137568,0
+RGP.US,D,20200330,000000,9.39242,9.98003,9.21817,9.80014,322609.24047605,0
+RGP.US,D,20200331,000000,9.86371,10.1336,9.65542,9.88915,301885.44534878,0
+RGP.US,D,20200401,000000,9.43055,9.78058,9.20908,9.30344,179811.11349312,0
+RGP.US,D,20200402,000000,8.31198,10.4669,8.30298,9.19656,90624.032099512,0
+RGP.US,D,20200403,000000,9.65542,9.65542,8.69067,8.78121,168495.51021186,0
+RGP.US,D,20200406,000000,9.10573,9.15902,8.35706,8.63649,337530.00478102,0
+RGP.US,D,20200407,000000,9.24926,9.98788,9.20429,9.28604,199912.05952438,0
+RGP.US,D,20200408,000000,9.54787,9.54787,9.18698,9.28604,334490.41937322,0
+RGP.US,D,20200409,000000,9.50095,9.8715,9.26764,9.78058,283887.2542295,0
+RGP.US,D,20200413,000000,9.68183,10.3213,9.33179,9.44912,199468.19005365,0
+RGP.US,D,20200414,000000,9.77179,9.88915,9.19656,9.28604,240196.79358488,0
+RGP.US,D,20200415,000000,9.21436,9.30344,8.67249,9.05126,274861.56741126,0
+RGP.US,D,20200416,000000,9.1774,9.5381,8.6274,8.83479,262556.97385767,0
+RGP.US,D,20200417,000000,9.09624,9.46672,8.88895,9.21436,251755.80915654,0
+RGP.US,D,20200420,000000,8.95251,9.5205,8.91614,9.42565,340640.15929822,0
+RGP.US,D,20200421,000000,9.22305,9.38459,8.97041,9.14943,133160.84121654,0
+RGP.US,D,20200422,000000,9.33961,9.41099,8.80712,9.23948,247220.97682202,0
+RGP.US,D,20200423,000000,9.22305,9.56352,9.22305,9.37481,187673.94411734,0
+RGP.US,D,20200424,000000,9.36796,9.65542,8.99633,9.07806,199137.8448024,0
+RGP.US,D,20200427,000000,9.28604,9.44912,9.26764,9.37481,440754.20250101,0
+RGP.US,D,20200428,000000,9.58307,9.85489,9.54787,9.63782,266315.54598879,0
+RGP.US,D,20200429,000000,9.77179,10.1786,9.70041,9.92622,289980.74341512,0
+RGP.US,D,20200430,000000,9.67205,9.9713,9.5381,9.80796,172948.5232891,0
+RGP.US,D,20200501,000000,9.62805,9.76298,9.35427,9.7268,204660.64466853,0
+RGP.US,D,20200504,000000,9.64565,9.68183,9.25895,9.39242,158366.28616111,0
+RGP.US,D,20200505,000000,9.37481,9.84511,9.37481,9.47357,234349.78491181,0
+RGP.US,D,20200506,000000,9.54787,9.64761,9.07806,9.13154,177397.44540349,0
+RGP.US,D,20200507,000000,9.30344,9.51071,9.23948,9.34939,163260.10048692,0
+RGP.US,D,20200508,000000,9.60263,9.86371,9.50095,9.80796,217626.95146533,0
+RGP.US,D,20200511,000000,9.89694,9.89694,9.43055,9.50095,280655.39356711,0
+RGP.US,D,20200512,000000,9.50095,9.63001,8.98976,9.05391,263135.8451029,0
+RGP.US,D,20200513,000000,9.02761,9.04549,8.77094,8.80712,245049.69828206,0
+RGP.US,D,20200514,000000,8.67952,9.15432,8.64325,9.07238,262803.45437022,0
+RGP.US,D,20200515,000000,9.10006,9.58405,9.05391,9.23568,1714203.4411132,0
+RGP.US,D,20200518,000000,9.59383,10.1139,9.58405,9.93219,305115.26052974,0
+RGP.US,D,20200519,000000,9.84022,9.86756,9.42956,9.43446,290380.63503507,0
+RGP.US,D,20200520,000000,9.57427,9.96832,9.56059,9.88521,195336.31756122,0
+RGP.US,D,20200521,000000,9.84022,9.90769,9.56449,9.66521,232646.92161976,0
+RGP.US,D,20200522,000000,9.71311,9.87544,9.46672,9.61241,181484.31730441,0
+RGP.US,D,20200526,000000,9.97706,10.3604,9.95859,10.288,185356.41365499,0
+RGP.US,D,20200527,000000,10.4796,10.7632,10.333,10.6889,212485.63388624,0
+RGP.US,D,20200528,000000,10.8356,10.8356,10.3516,10.4513,201863.4488104,0
+RGP.US,D,20200529,000000,10.288,10.288,9.87544,10.0417,190047.72531905,0
+RGP.US,D,20200601,000000,10.0954,10.3419,9.8588,9.86756,216687.05274737,0
+RGP.US,D,20200602,000000,9.95859,10.2782,9.93219,9.95065,145436.79803008,0
+RGP.US,D,20200603,000000,10.1239,10.7446,10.1239,10.5169,179735.43068014,0
+RGP.US,D,20200604,000000,10.4796,10.818,10.3604,10.7632,234596.26542435,0
+RGP.US,D,20200605,000000,11.1651,11.4114,10.6987,11.1729,161605.3060085,0
+RGP.US,D,20200608,000000,11.2834,11.7497,11.2471,11.6403,196399.9679058,0
+RGP.US,D,20200609,000000,11.394,11.5954,11.036,11.4477,141810.15945132,0
+RGP.US,D,20200610,000000,11.3851,11.52,10.7446,10.8454,133668.12061165,0
+RGP.US,D,20200611,000000,10.3975,10.5892,10.159,10.2245,172310.33308235,0
+RGP.US,D,20200612,000000,10.5795,10.6566,9.93219,10.2597,158557.53867499,0
+RGP.US,D,20200615,000000,9.93219,10.3604,9.90276,10.2695,131656.38962338,0
+RGP.US,D,20200616,000000,10.6078,10.7358,10.3232,10.4513,114560.25581558,0
+RGP.US,D,20200617,000000,10.4796,10.4983,10.2333,10.3145,116578.12324815,0
+RGP.US,D,20200618,000000,10.2421,10.4612,10.1502,10.2979,98480.726279432,0
+RGP.US,D,20200619,000000,10.38,10.4415,9.9849,10.2509,352696.22685783,0
+RGP.US,D,20200622,000000,10.1326,10.5941,10.0504,10.5423,141202.65146604,0
+RGP.US,D,20200623,000000,10.5989,10.7358,10.4513,10.6352,153591.10975833,0
+RGP.US,D,20200624,000000,10.5246,10.6439,10.2646,10.5169,192909.35384227,0
+RGP.US,D,20200625,000000,10.4709,10.6175,10.2333,10.5989,137122.93875013,0
+RGP.US,D,20200626,000000,10.4895,10.7358,10.3419,10.5795,413394.86560868,0
+RGP.US,D,20200629,000000,10.7271,10.7632,10.4152,10.5423,183939.9177634,0
+RGP.US,D,20200630,000000,10.4709,11.0272,10.4709,10.9363,227565.94574291,0
+RGP.US,D,20200701,000000,10.9735,10.9735,10.6655,10.6801,104578.30642793,0
+RGP.US,D,20200702,000000,10.8914,11.2374,10.8268,10.8727,129468.74723197,0
+RGP.US,D,20200706,000000,10.9001,11.0194,10.7632,10.8914,148023.30930071,0
+RGP.US,D,20200707,000000,10.7798,10.8356,10.5169,10.5892,126139.72620155,0
+RGP.US,D,20200708,000000,10.5344,10.6352,10.1961,10.4112,130589.67105664,0
+RGP.US,D,20200709,000000,10.3701,10.3701,9.82165,9.95065,144149.16746869,0
+RGP.US,D,20200710,000000,10.023,10.2597,10.023,10.205,77047.149095291,0
+RGP.US,D,20200713,000000,10.333,10.4612,10.1326,10.2333,114096.95427126,0
+RGP.US,D,20200714,000000,10.2979,10.4983,10.205,10.38,85924.538509727,0
+RGP.US,D,20200715,000000,10.6078,10.9451,10.6078,10.818,114579.68788919,0
+RGP.US,D,20200716,000000,10.4796,10.8914,10.2509,10.6801,156888.42582656,0
+RGP.US,D,20200717,000000,10.6078,10.7721,10.5423,10.5892,80006.960727247,0
+RGP.US,D,20200720,000000,10.5344,10.5608,10.2782,10.4152,76550.09710734,0
+RGP.US,D,20200721,000000,10.5423,11.6686,10.5423,11.3196,350350.05965544,0
+RGP.US,D,20200722,000000,11.4204,11.4204,10.4612,10.818,129668.18167158,0
+RGP.US,D,20200723,000000,10.4415,10.9089,10.288,10.3066,194798.35594464,0
+RGP.US,D,20200724,000000,10.2782,10.3096,10.023,10.0592,184453.33360281,0
+RGP.US,D,20200727,000000,10.0036,10.1502,9.96832,10.1052,186913.02502467,0
+RGP.US,D,20200728,000000,10.0417,10.3516,10.0417,10.1961,300532.35938157,0
+RGP.US,D,20200729,000000,10.1239,10.4025,10.0504,10.3096,159500.50561509,0
+RGP.US,D,20200730,000000,10.159,10.4338,10.1375,10.38,134574.26888599,0
+RGP.US,D,20200731,000000,10.288,10.3419,9.95859,10.3232,263014.13895771,0
+RGP.US,D,20200803,000000,10.3419,10.5608,10.1413,10.4796,193306.17724006,0
+RGP.US,D,20200804,000000,10.5344,10.6987,10.4338,10.4709,109645.98667545,0
+RGP.US,D,20200805,000000,10.5344,11.3392,10.4063,11.1465,408647.30320523,0
+RGP.US,D,20200806,000000,11.1015,11.2785,10.9451,11.1378,174970.48168453,0
+RGP.US,D,20200807,000000,11.0918,11.4291,10.9089,11.4204,140731.16799599,0
+RGP.US,D,20200810,000000,11.3293,11.7117,11.302,11.394,159902.44271645,0
+RGP.US,D,20200811,000000,11.5581,11.8212,11.0321,11.6403,111908.28913913,0
+RGP.US,D,20200812,000000,11.7967,11.8779,11.6011,11.6306,106057.18950318,0
+RGP.US,D,20200813,000000,11.5484,11.8309,11.4204,11.4799,100175.40764576,0
+RGP.US,D,20200814,000000,11.3851,11.5396,11.2198,11.476,135468.14427172,0
+RGP.US,D,20200817,000000,11.5033,11.5113,11.3655,11.4291,93461.114845555,0
+RGP.US,D,20200818,000000,11.4848,11.52,11.3392,11.4477,115993.11555862,0
+RGP.US,D,20200819,000000,11.4574,11.6207,11.394,11.4477,103894.09288894,0
+RGP.US,D,20200820,000000,11.4027,11.5033,11.2746,11.4379,95259.093024192,0
+RGP.US,D,20200821,000000,11.4574,11.52,11.2678,11.3978,400006.16689619,0
+RGP.US,D,20200824,000000,11.5581,11.8056,11.4204,11.7596,86797.959081148,0
+RGP.US,D,20200825,000000,11.868,11.868,11.5113,11.6853,100340.06890103,0
+RGP.US,D,20200826,000000,11.7117,11.8603,11.6589,11.7117,123260.71108616,0
+RGP.US,D,20200827,000000,11.7879,11.9082,11.6491,11.6686,104837.05982905,0
+RGP.US,D,20200828,000000,11.741,11.7782,11.518,11.7605,82984.158951374,0
+RGP.US,D,20200831,000000,11.7313,11.7313,11.3157,11.3518,218775.48928933,0
+RGP.US,D,20200901,000000,11.3255,11.5846,11.2971,11.39,94139.191940228,0
+RGP.US,D,20200902,000000,11.4184,11.7029,11.3068,11.6491,111063.50530775,0
+RGP.US,D,20200903,000000,11.6775,11.6853,11.2609,11.3068,125449.3762183,0
+RGP.US,D,20200904,000000,11.4731,11.5278,11.0858,11.1768,100852.46199972,0
+RGP.US,D,20200908,000000,11.1308,11.214,10.818,10.9363,172117.03508703,0
+RGP.US,D,20200909,000000,10.994,11.1133,10.6968,10.7438,150178.22398922,0
+RGP.US,D,20200910,000000,10.7711,10.8268,10.4856,10.5139,170518.49134801,0
+RGP.US,D,20200911,000000,10.6146,10.6146,10.3008,10.4288,120131.12449536,0
+RGP.US,D,20200914,000000,10.4659,10.818,10.2909,10.6879,302612.61399781,0
+RGP.US,D,20200915,000000,10.6879,10.818,10.3741,10.4288,120390.90063721,0
+RGP.US,D,20200916,000000,10.4659,10.8629,10.3927,10.774,385933.25464473,0
+RGP.US,D,20200917,000000,10.6419,11.0477,10.5677,10.9745,280517.32357045,0
+RGP.US,D,20200918,000000,11.0947,11.3157,10.9363,11.0947,648299.99872924,0
+RGP.US,D,20200921,000000,10.9363,11.1172,10.5725,10.7438,293494.88051513,0
+RGP.US,D,20200922,000000,10.818,10.8914,10.6245,10.7438,299050.40808416,0
+RGP.US,D,20200923,000000,10.7348,10.8542,10.3643,10.3838,168897.44731322,0
+RGP.US,D,20200924,000000,10.4288,10.7114,10.3183,10.5306,162583.04613295,0
+RGP.US,D,20200925,000000,10.4376,10.6245,10.4376,10.5481,202572.20812655,0
+RGP.US,D,20200928,000000,10.6419,10.9647,10.5579,10.8629,180704.98887886,0
+RGP.US,D,20200929,000000,10.8454,10.9363,10.6968,10.8268,113748.19968712,0
+RGP.US,D,20200930,000000,10.8542,11.0761,10.6245,10.6684,153489.85842745,0
+RGP.US,D,20201001,000000,10.6245,10.7711,10.3223,10.4376,173302.39157682,0
+RGP.US,D,20201002,000000,10.2724,10.5961,10.1981,10.4856,276301.58633931,0
+RGP.US,D,20201005,000000,10.4856,10.9188,10.4856,10.8082,151223.46500091,0
+RGP.US,D,20201006,000000,10.8356,11.1602,10.7348,10.8356,337806.14477433,0
+RGP.US,D,20201007,000000,11.0761,11.4926,10.9363,11.3518,441093.75241872,0
+RGP.US,D,20201008,000000,10.4465,10.9745,10.3457,10.7163,457957.72408399,0
+RGP.US,D,20201009,000000,10.7711,10.9188,10.6245,10.7622,196824.40530293,0
+RGP.US,D,20201012,000000,10.8356,11.2883,10.8082,11.1602,158586.17541504,0
+RGP.US,D,20201013,000000,11.0761,11.1515,10.7887,10.8914,107551.41368918,0
+RGP.US,D,20201014,000000,10.9011,10.9695,10.6596,10.6596,98974.710045234,0
+RGP.US,D,20201015,000000,10.6245,10.7887,10.5119,10.7163,81604.481725559,0
+RGP.US,D,20201016,000000,10.6322,10.9118,10.6322,10.8082,92798.37886162,0
+RGP.US,D,20201019,000000,10.8727,10.8727,10.5765,10.6146,129476.92915769,0
+RGP.US,D,20201020,000000,10.7163,10.7525,10.5383,10.5677,137283.50904254,0
+RGP.US,D,20201021,000000,10.5765,10.6782,10.4856,10.5227,100748.14244669,0
+RGP.US,D,20201022,000000,10.5306,10.6782,10.4112,10.6508,107580.05042923,0
+RGP.US,D,20201023,000000,10.7261,10.7711,10.4562,10.5227,104473.9868749,0
+RGP.US,D,20201026,000000,10.4025,10.4562,10.1336,10.1805,301026.34314737,0
+RGP.US,D,20201027,000000,10.1609,10.243,10.0083,10.1433,207408.74897228,0
+RGP.US,D,20201028,000000,10.069,10.1149,9.87446,9.9312,139718.6546872,0
+RGP.US,D,20201029,000000,9.86568,10.0778,9.80112,9.96733,85751.695328732,0
+RGP.US,D,20201030,000000,9.88323,10.1062,9.84805,9.92139,129153.74309146,0
+RGP.US,D,20201102,000000,10.0778,10.1346,9.893,10.0319,114003.8848661,0
+RGP.US,D,20201103,000000,10.1981,10.4973,10.1805,10.3643,127695.31483051,0
+RGP.US,D,20201104,000000,10.2626,10.3556,10.1247,10.2167,113166.26021974,0
+RGP.US,D,20201105,000000,10.2167,10.5149,10.2167,10.3838,127574.63142603,0
+RGP.US,D,20201106,000000,10.2362,10.4239,10.069,10.1336,134053.69386156,0
+RGP.US,D,20201109,000000,10.7711,11.4184,10.5765,11.0018,220590.85406015,0
+RGP.US,D,20201110,000000,11.1133,11.2697,10.9011,11.214,140257.63904452,0
+RGP.US,D,20201111,000000,11.2335,11.2335,10.7348,10.8825,140740.37266243,0
+RGP.US,D,20201112,000000,10.8082,10.8542,10.5579,10.7525,113672.51687414,0
+RGP.US,D,20201113,000000,10.8629,11.1602,10.8454,11.1211,112762.27763694,0
+RGP.US,D,20201116,000000,11.2883,11.3812,11.1133,11.214,165674.79131727,0
+RGP.US,D,20201117,000000,10.9647,11.6491,10.9647,11.5563,191622.74602161,0
+RGP.US,D,20201118,000000,11.5377,11.7234,11.304,11.3128,103121.92364841,0
+RGP.US,D,20201119,000000,11.2765,11.434,10.9774,11.1553,109492.57556806,0
+RGP.US,D,20201120,000000,11.0614,11.4721,10.9207,11.3509,278143.54236874,0
+RGP.US,D,20201123,000000,11.5005,11.7996,11.4916,11.5563,183472.52525621,0
+RGP.US,D,20201124,000000,11.8936,11.9121,11.5474,11.8456,251316.03064868,0
+RGP.US,D,20201125,000000,11.8643,11.9307,11.6011,11.6109,132787.54085522,0
+RGP.US,D,20201127,000000,11.6109,11.6873,11.4204,11.6784,78266.256028702,0
+RGP.US,D,20201130,000000,11.7811,11.9023,11.304,11.3128,169467.11389201,0
+RGP.US,D,20201201,000000,11.5005,11.6207,11.3128,11.4819,189270.44237492,0
+RGP.US,D,20201202,000000,11.4721,11.5611,11.2765,11.4438,146299.99119433,0
+RGP.US,D,20201203,000000,11.5005,11.874,11.4535,11.6599,139946.72586686,0
+RGP.US,D,20201204,000000,11.8261,12.2289,11.7332,12.1449,150625.16168208,0
+RGP.US,D,20201207,000000,12.1067,12.2622,11.9023,12.0979,237992.78734201,0
+RGP.US,D,20201208,000000,12.051,12.2837,11.9864,12.1546,215521.12833118,0
+RGP.US,D,20201209,000000,12.2387,12.267,12.0373,12.1165,141772.31804483,0
+RGP.US,D,20201210,000000,12.0793,12.0979,11.874,12.0842,148955.02609294,0
+RGP.US,D,20201211,000000,11.9375,12.1996,11.9375,12.051,137848.06191773,0
+RGP.US,D,20201214,000000,12.136,12.3512,12.051,12.2485,230995.1953635,0
+RGP.US,D,20201215,000000,12.4255,12.4255,11.8789,12.1996,212298.47233523,0
+RGP.US,D,20201216,000000,12.2289,12.2387,11.8261,11.9121,322292.19085409,0
+RGP.US,D,20201217,000000,11.9121,12.0333,11.7527,11.9375,286523.87979523,0
+RGP.US,D,20201218,000000,12.0422,12.179,11.6403,11.7996,1052728.4964812,0
+RGP.US,D,20201221,000000,11.6306,11.6599,11.2384,11.4077,297140.95116748,0
+RGP.US,D,20201222,000000,11.4721,11.5757,11.2941,11.4388,251850.92404313,0
+RGP.US,D,20201223,000000,11.5278,11.8543,11.5278,11.6696,133426.75380269,0
+RGP.US,D,20201224,000000,11.6784,11.743,11.5944,11.6011,69141.363361007,0
+RGP.US,D,20201228,000000,11.7048,11.8926,11.6501,11.8173,168575.2839877,0
+RGP.US,D,20201229,000000,11.9121,11.9121,11.5709,11.7234,118478.37549838,0
+RGP.US,D,20201230,000000,11.8173,11.8359,11.6011,11.6599,89864.135747563,0
+RGP.US,D,20201231,000000,11.6599,11.7996,11.6011,11.743,96044.557894041,0
+RGP.US,D,20210104,000000,11.8173,11.9307,11.4535,11.5944,145877.59927865,0
+RGP.US,D,20210105,000000,11.6011,11.8837,11.6011,11.7527,151761.4266175,0
+RGP.US,D,20210106,000000,11.9571,12.4899,11.9571,12.3971,458220.568448,0
+RGP.US,D,20210107,000000,11.566,11.5944,11.1172,11.304,475990.68838761,0
+RGP.US,D,20210108,000000,11.3323,11.3323,10.8844,11.0751,283513.95386819,0
+RGP.US,D,20210111,000000,11.0614,11.1172,10.8278,11.0097,229173.69414839,0
+RGP.US,D,20210112,000000,11.0234,11.2668,10.9031,11.172,193413.56501523,0
+RGP.US,D,20210113,000000,11.2668,11.3225,11.1642,11.2941,253881.06436428,0
+RGP.US,D,20210114,000000,11.3978,11.4721,11.2571,11.3978,111959.42617492,0
+RGP.US,D,20210115,000000,11.2941,11.7996,11.1817,11.7957,647474.64697147,0
+RGP.US,D,20210119,000000,11.7996,11.9121,11.4916,11.7714,500615.21660551,0
+RGP.US,D,20210120,000000,11.6784,11.8936,11.4077,11.6306,242009.09013354,0
+RGP.US,D,20210121,000000,11.6109,11.6784,11.3225,11.5563,254516.18634888,0
+RGP.US,D,20210122,000000,11.434,11.7996,11.3694,11.7909,311396.9340071,0
+RGP.US,D,20210125,000000,11.7136,11.743,11.3694,11.5377,236430.03952805,0
+RGP.US,D,20210126,000000,11.5474,11.5474,11.1358,11.3509,266152.93021495,0
+RGP.US,D,20210127,000000,11.3978,11.3978,10.9774,11.0888,209928.78209637,0
+RGP.US,D,20210128,000000,11.1358,11.2198,10.9969,11.0321,274022.92002418,0
+RGP.US,D,20210129,000000,11.0801,11.1455,10.7798,10.7798,257966.9135245,0
+RGP.US,D,20210201,000000,10.7338,11.1211,10.7338,11.0517,160202.10574623,0
+RGP.US,D,20210202,000000,11.1455,11.341,10.9774,11.2384,137943.17680431,0
+RGP.US,D,20210203,000000,11.172,11.4916,11.1642,11.3509,255235.1730722,0
+RGP.US,D,20210204,000000,11.3509,11.5846,11.2481,11.4721,217382.51643421,0
+RGP.US,D,20210205,000000,11.5278,11.7889,11.4916,11.6501,205647.58945942,0
+RGP.US,D,20210208,000000,11.8261,11.9121,11.6011,11.9023,197942.26090545,0
+RGP.US,D,20210209,000000,11.874,11.9669,11.6784,11.8936,133731.53053604,0
+RGP.US,D,20210210,000000,11.9864,12.005,11.7714,11.8359,213630.0807474,0
+RGP.US,D,20210211,000000,11.8543,12.136,11.7996,11.9473,215141.69152557,0
+RGP.US,D,20210212,000000,11.9121,12.0333,11.743,11.9571,134682.67940187,0
+RGP.US,D,20210216,000000,11.9864,12.0333,11.7811,11.8936,199224.77776327,0
+RGP.US,D,20210217,000000,11.524,11.8837,11.5142,11.7507,218886.96802737,0
+RGP.US,D,20210218,000000,11.7117,11.8349,11.562,11.6081,100212.22631153,0
+RGP.US,D,20210219,000000,11.6471,11.8075,11.524,11.6569,206813.5138756,0
+RGP.US,D,20210222,000000,11.6765,12.1762,11.6765,12.1097,137743.74236471,0
+RGP.US,D,20210223,000000,12.1097,12.2612,12.0441,12.0627,223576.23421,0
+RGP.US,D,20210224,000000,12.1936,12.356,12.0715,12.2807,122010.92193126,0
+RGP.US,D,20210225,000000,12.223,12.3834,12.1663,12.2328,127521.44890879,0
+RGP.US,D,20210226,000000,12.2133,12.3649,12.0529,12.0529,141938.00204082,0
+RGP.US,D,20210301,000000,12.1936,12.6102,12.1194,12.5349,151789.04061683,0
+RGP.US,D,20210302,000000,12.5252,12.5546,12.3179,12.3932,90047.206335717,0
+RGP.US,D,20210303,000000,12.4871,12.9876,12.4215,12.7989,277765.12830384,0
+RGP.US,D,20210304,000000,12.8645,12.9975,12.5741,12.6767,160210.28767195,0
+RGP.US,D,20210305,000000,12.7706,13.149,12.7432,13.0971,214061.67732953,0
+RGP.US,D,20210308,000000,13.1675,13.6966,13.0551,13.5323,203891.54365014,0
+RGP.US,D,20210309,000000,13.593,13.6584,13.1391,13.1675,177363.69495985,0
+RGP.US,D,20210310,000000,13.414,13.5636,13.0932,13.4794,150502.43279617,0
+RGP.US,D,20210311,000000,13.4883,13.5078,13.3005,13.4883,163999.54202455,0
+RGP.US,D,20210312,000000,13.583,13.7533,13.2614,13.6682,181960.91447804,0
+RGP.US,D,20210315,000000,13.7259,13.7259,13.3895,13.5499,116870.62709291,0
+RGP.US,D,20210316,000000,13.5636,13.583,13.1108,13.2614,142619.14735763,0
+RGP.US,D,20210317,000000,13.2243,13.3201,13.016,13.1108,113825.92798153,0
+RGP.US,D,20210318,000000,13.1108,13.4981,13.0355,13.106,127153.26225105,0
+RGP.US,D,20210319,000000,13.1108,13.233,12.8937,13.1294,735609.32816837,0
+RGP.US,D,20210322,000000,13.0737,13.3298,12.4871,12.7432,119709.75532038,0
+RGP.US,D,20210323,000000,12.6385,12.7432,12.3365,12.3834,154470.66677405,0
+RGP.US,D,20210324,000000,12.5252,12.8088,12.4215,12.4508,161858.94570607,0
+RGP.US,D,20210325,000000,12.4597,12.7432,12.2328,12.6679,196108.48680176,0
+RGP.US,D,20210326,000000,12.7891,12.884,12.5809,12.7989,137501.35281503,0
+RGP.US,D,20210329,000000,12.7236,13.016,12.5809,12.6582,183640.25473363,0
+RGP.US,D,20210330,000000,12.7051,13.0062,12.6679,12.7891,172540.44974343,0
+RGP.US,D,20210331,000000,12.8088,12.9124,12.6201,12.7891,221881.55284367,0
+RGP.US,D,20210401,000000,12.8645,13.0454,12.7891,12.9975,174928.54931518,0
+RGP.US,D,20210405,000000,13.2155,13.2155,12.8282,13.0737,402569.15513035,0
+RGP.US,D,20210406,000000,12.9612,13.1871,12.8566,13.016,166626.96292382,0
+RGP.US,D,20210407,000000,13.1011,13.1391,12.7521,12.8937,303897.17633704,0
+RGP.US,D,20210408,000000,13.583,13.583,12.6582,13.2429,416496.83820015,0
+RGP.US,D,20210409,000000,13.3005,13.5371,13.1294,13.4981,362911.36112873,0
+RGP.US,D,20210412,000000,13.5176,13.6027,13.233,13.3475,277615.80815931,0
+RGP.US,D,20210413,000000,13.3377,13.5371,13.1969,13.365,346345.00701179,0
+RGP.US,D,20210414,000000,13.414,13.7434,13.3944,13.583,512079.11729058,0
+RGP.US,D,20210415,000000,13.6682,13.7914,13.4981,13.7914,215297.1481144,0
+RGP.US,D,20210416,000000,13.8676,13.9322,13.6966,13.7434,304430.02425005,0
+RGP.US,D,20210419,000000,13.7063,13.7259,13.2711,13.4042,230531.89381917,0
+RGP.US,D,20210420,000000,13.4334,13.4334,13.0639,13.1773,349597.32248851,0
+RGP.US,D,20210421,000000,13.2155,13.5176,12.9876,13.4042,298016.41722034,0
+RGP.US,D,20210422,000000,13.4794,13.4834,13.1294,13.1578,236029.1251674,0
+RGP.US,D,20210423,000000,13.2067,13.4042,13.1108,13.3201,209915.48646707,0
+RGP.US,D,20210426,000000,13.365,13.6408,13.1871,13.2067,238325.1780747,0
+RGP.US,D,20210427,000000,13.2527,13.3104,13.0932,13.1294,226089.10814908,0
+RGP.US,D,20210428,000000,13.3104,13.3104,13.0932,13.1871,134654.04266183,0
+RGP.US,D,20210429,000000,13.2908,13.365,13.2155,13.3298,99647.673436329,0
+RGP.US,D,20210430,000000,13.3104,13.3846,13.1578,13.3298,242754.66811548,0
+RGP.US,D,20210503,000000,13.3553,13.716,13.3445,13.6682,276788.4109201,0
+RGP.US,D,20210504,000000,13.6682,13.9713,13.6124,13.8755,178170.63738474,0
+RGP.US,D,20210505,000000,13.9713,14.0749,13.7063,14.0652,151496.53677207,0
+RGP.US,D,20210506,000000,14.0553,14.1033,13.584,14.0652,144003.93828703,0
+RGP.US,D,20210507,000000,14.0359,14.1688,13.8696,14.159,112184.42913243,0
+RGP.US,D,20210510,000000,14.1688,14.2529,13.9233,13.9615,166631.05388668,0
+RGP.US,D,20210511,000000,13.7259,13.9713,13.4883,13.593,149661.73992765,0
+RGP.US,D,20210512,000000,13.6027,13.6976,13.3445,13.412,121128.2966934,0
+RGP.US,D,20210513,000000,13.412,13.8119,13.412,13.8119,106767.99430077,0
+RGP.US,D,20210514,000000,13.8119,13.936,13.7033,13.936,125257.10096369,0
+RGP.US,D,20210517,000000,13.936,14.0123,13.8119,13.9077,96351.380108825,0
+RGP.US,D,20210518,000000,13.9263,13.9937,13.7737,13.8217,161229.96016576,0
+RGP.US,D,20210519,000000,13.6408,13.764,13.3543,13.6408,109533.48519669,0
+RGP.US,D,20210520,000000,13.6878,13.7366,13.4227,13.7269,131395.59074082,0
+RGP.US,D,20210521,000000,13.8412,13.9937,13.7454,13.8783,269435.92791315,0
+RGP.US,D,20210524,000000,13.9557,14.0798,13.8021,13.9937,102545.09788461,0
+RGP.US,D,20210525,000000,14.0026,14.0779,13.6212,13.6408,120884.88440301,0
+RGP.US,D,20210526,000000,13.7269,13.8021,13.6506,13.7553,82512.675481322,0
+RGP.US,D,20210527,000000,13.8608,14.0406,13.851,13.936,106713.78904282,0
+RGP.US,D,20210528,000000,14.0222,14.0222,13.764,13.9077,73828.5840622,0
+RGP.US,D,20210601,000000,14.0222,14.2129,13.9166,14.07,147519.09812776,0
+RGP.US,D,20210602,000000,14.1453,14.1453,13.8608,13.9557,83684.736341799,0
+RGP.US,D,20210603,000000,13.8882,14.0222,13.7835,13.9752,72853.912159901,0
+RGP.US,D,20210604,000000,13.7933,14.1277,13.7933,14.0222,105331.04359486,0
+RGP.US,D,20210607,000000,14.0505,14.1552,13.9752,14.0886,124435.84016878,0
+RGP.US,D,20210608,000000,14.0798,14.3762,13.9937,14.3468,103336.69919877,0
+RGP.US,D,20210609,000000,14.3762,14.4035,14.1552,14.2891,103216.01579427,0
+RGP.US,D,20210610,000000,14.3662,14.6234,14.3076,14.5951,176182.42943293,0
+RGP.US,D,20210611,000000,14.6802,14.7369,14.4318,14.4808,115204.58246663,0
+RGP.US,D,20210614,000000,14.5365,14.6234,14.2519,14.3849,73240.50815053,0
+RGP.US,D,20210615,000000,14.4318,14.4318,14.2519,14.3369,234477.6275013,0
+RGP.US,D,20210616,000000,14.5609,14.5609,14.1277,14.1552,209135.1353008,0
+RGP.US,D,20210617,000000,14.1453,14.2029,13.8412,13.851,213872.47029708,0
+RGP.US,D,20210618,000000,13.6594,13.9029,13.5264,13.6594,412085.75749226,0
+RGP.US,D,20210621,000000,13.9937,13.9937,13.7269,13.8314,100295.06830952,0
+RGP.US,D,20210622,000000,13.8314,13.936,13.5733,13.764,132456.17286325,0
+RGP.US,D,20210623,000000,13.7835,13.9077,13.6594,13.764,172541.47248415,0
+RGP.US,D,20210624,000000,13.8314,13.9654,13.6691,13.9166,97106.162757195,0
+RGP.US,D,20210625,000000,13.9263,14.1845,13.9263,13.984,245116.1764286,0
+RGP.US,D,20210628,000000,13.8696,13.8696,13.545,13.593,167196.6295026,0
+RGP.US,D,20210629,000000,13.6212,13.6976,13.545,13.6124,82220.171636561,0
+RGP.US,D,20210630,000000,13.583,13.7787,13.4217,13.6976,101082.5786608,0
+RGP.US,D,20210701,000000,13.7933,13.851,13.631,13.7366,174679.00058049,0
+RGP.US,D,20210702,000000,13.7454,13.7737,13.5636,13.593,96744.11254375,0
+RGP.US,D,20210706,000000,13.6027,13.6027,13.0688,13.1538,132329.35301448,0
+RGP.US,D,20210707,000000,13.1441,13.3269,13.0199,13.1832,96547.746326288,0
+RGP.US,D,20210708,000000,13.2731,13.2731,12.8772,13.0199,124222.08735915,0
+RGP.US,D,20210709,000000,13.1735,13.3269,13.1148,13.2683,69119.885805971,0
+RGP.US,D,20210712,000000,13.1636,13.3269,13.106,13.2125,57267.343648839,0
+RGP.US,D,20210713,000000,13.1245,13.2028,12.9915,13.0297,72879.480677799,0
+RGP.US,D,20210714,000000,13.0971,13.1735,12.9818,13.0786,75608.152907951,0
+RGP.US,D,20210715,000000,13.0395,13.106,12.9485,13.0688,76767.940879838,0
+RGP.US,D,20210716,000000,13.2584,13.2584,12.9818,13.059,183474.57073765,0
+RGP.US,D,20210719,000000,12.8772,13.0297,12.6679,12.7628,162977.82404931,0
+RGP.US,D,20210720,000000,12.8205,13.2028,12.8205,13.0013,127794.52067997,0
+RGP.US,D,20210721,000000,13.0688,13.3543,13.0199,13.1245,154362.25625817,0
+RGP.US,D,20210722,000000,13.8314,15.7391,13.8314,14.9951,840132.40659762,0
+RGP.US,D,20210723,000000,14.9851,15.5474,14.7848,15.433,342181.42955716,0
+RGP.US,D,20210726,000000,15.5004,15.6443,15.3235,15.5396,321657.06886949,0
+RGP.US,D,20210727,000000,15.2717,15.3578,14.7192,15.0048,275254.29984618,0
+RGP.US,D,20210728,000000,14.9951,15.1857,14.6508,15.1387,229295.40029358,0
+RGP.US,D,20210729,000000,15.1758,15.5953,15.0527,15.3284,311565.68622523,0
+RGP.US,D,20210730,000000,15.3284,15.3959,14.7369,14.775,237087.6618084,0
+RGP.US,D,20210802,000000,14.6998,14.9921,14.0309,14.0886,406109.88348898,0
+RGP.US,D,20210803,000000,14.118,14.5266,13.8696,14.3272,231851.22934275,0
+RGP.US,D,20210804,000000,14.1746,14.2119,13.764,13.898,227058.66634781,0
+RGP.US,D,20210805,000000,13.9263,14.0505,13.6878,13.898,189950.56495103,0
+RGP.US,D,20210806,000000,13.9557,14.07,13.7454,13.764,130639.78535173,0
+RGP.US,D,20210809,000000,13.7366,13.8783,13.4971,13.6976,133039.13507134,0
+RGP.US,D,20210810,000000,13.631,13.8314,13.5068,13.764,138919.89418806,0
+RGP.US,D,20210811,000000,13.7835,14.1552,13.7835,14.0798,119182.02111095,0
+RGP.US,D,20210812,000000,14.1082,14.4905,14.0232,14.3936,163992.38283954,0
+RGP.US,D,20210813,000000,14.4611,14.8044,14.3565,14.775,290817.34532077,0
+RGP.US,D,20210816,000000,14.7192,14.9187,14.4514,14.7369,333058.5823709,0
+RGP.US,D,20210817,000000,14.6323,14.6704,14.3369,14.4905,112266.2483897,0
+RGP.US,D,20210818,000000,14.4123,14.6323,14.2606,14.2988,140802.75984611,0
+RGP.US,D,20210819,000000,14.1365,14.8337,13.8696,14.6704,302731.25192086,0
+RGP.US,D,20210820,000000,14.6234,15.4057,14.6234,15.3959,1180304.150648,0
+RGP.US,D,20210823,000000,15.3675,15.5004,15.1485,15.2238,228983.46437522,0
+RGP.US,D,20210824,000000,15.2043,15.2532,15.0331,15.1094,180308.16548107,0
+RGP.US,D,20210825,000000,15.0234,15.1338,14.8688,14.907,234684.22112592,0
+RGP.US,D,20210826,000000,14.8405,14.8405,14.4748,14.4846,146005.44186815,0
+RGP.US,D,20210827,000000,14.4846,15.3499,14.4846,15.302,238981.77761433,0
+RGP.US,D,20210830,000000,15.2923,15.2923,15.0038,15.0321,92779.969528732,0
+RGP.US,D,20210831,000000,15.0135,15.3108,15.0135,15.2052,119243.38555391,0
+RGP.US,D,20210901,000000,14.7105,15.3401,14.7105,15.302,70180.467928411,0
+RGP.US,D,20210902,000000,15.3401,15.4751,15.2639,15.302,81448.002396019,0
+RGP.US,D,20210903,000000,15.302,15.302,15.0517,15.2248,61463.648806378,0
+RGP.US,D,20210907,000000,15.2737,15.2737,14.9559,14.9559,75651.108018021,0
+RGP.US,D,20210908,000000,14.8014,14.9941,14.8014,14.9167,79323.769928994,0
+RGP.US,D,20210909,000000,14.9559,15.129,14.8405,14.8688,108713.2471425,0
+RGP.US,D,20210910,000000,14.9266,15.2639,14.7731,14.9941,104169.21014154,0
+RGP.US,D,20210913,000000,15.0997,15.1621,14.6098,14.8111,131230.92948554,0
+RGP.US,D,20210914,000000,14.8688,14.8787,14.4601,14.5315,106299.57905286,0
+RGP.US,D,20210915,000000,14.5512,14.7252,14.4846,14.7252,150520.84212906,0
+RGP.US,D,20210916,000000,14.6762,14.6762,14.3497,14.4358,105250.2470783,0
+RGP.US,D,20210917,000000,14.4553,14.6284,14.07,14.1375,1041780.057117,0
+RGP.US,D,20210920,000000,13.8393,14.5218,13.8393,14.4748,252493.20521274,0
+RGP.US,D,20210921,000000,14.4846,14.5412,14.07,14.119,116004.3657065,0
+RGP.US,D,20210922,000000,14.2441,14.4944,14.2441,14.3399,95399.208502277,0
+RGP.US,D,20210923,000000,14.3497,14.8591,14.3497,14.821,154573.96358637,0
+RGP.US,D,20210924,000000,14.7632,15.0713,14.6958,15.0038,91668.250370496,0
+RGP.US,D,20210927,000000,14.9559,15.3597,14.9559,15.2052,98368.224800677,0
+RGP.US,D,20210928,000000,15.1485,15.2923,13.8696,15.1094,133540.27802216,0
+RGP.US,D,20210929,000000,15.1191,15.3207,15.0321,15.2345,119325.20481119,0
+RGP.US,D,20210930,000000,15.3304,15.4263,15.0713,15.1866,167733.56837847,0
+RGP.US,D,20211001,000000,15.2443,15.5044,15.0645,15.436,153486.79020531,0
+RGP.US,D,20211004,000000,15.3499,15.61,15.3207,15.5513,95134.318656846,0
+RGP.US,D,20211005,000000,15.5239,15.7929,15.3304,15.7547,299777.5767332,0
+RGP.US,D,20211006,000000,15.783,16.0813,15.5611,16.0813,303177.16687302,0
+RGP.US,D,20211007,000000,17.0825,18.7085,16.9476,18.5257,761442.73591251,0
+RGP.US,D,20211008,000000,18.3047,18.3146,16.1204,17.15,703108.67369693,0
+RGP.US,D,20211011,000000,17.1784,17.6887,17.1402,17.2556,237096.86647484,0
+RGP.US,D,20211012,000000,17.285,17.3133,16.9672,17.0541,196093.14569102,0
+RGP.US,D,20211013,000000,16.929,17.0825,16.0745,16.8998,147750.23752955,0
+RGP.US,D,20211014,000000,17.063,17.5244,16.9095,17.1109,215798.29106521,0
+RGP.US,D,20211015,000000,17.3133,17.3133,16.929,16.9476,300534.40486301,0
+RGP.US,D,20211018,000000,16.8898,17.1304,16.8234,16.9574,136904.07223692,0
+RGP.US,D,20211019,000000,17.0825,17.0825,16.6396,16.7158,168704.14931792,0
+RGP.US,D,20211020,000000,16.6982,16.8998,16.4851,16.8137,129528.06619349,0
+RGP.US,D,20211021,000000,16.7355,17.0054,16.5242,16.8411,166418.32381776,0
+RGP.US,D,20211022,000000,16.8234,16.9388,16.7452,16.8411,97000.820463453,0
+RGP.US,D,20211025,000000,16.7844,17.1304,16.7844,16.976,157733.20965792,0
+RGP.US,D,20211026,000000,16.9095,17.1011,16.8234,16.8704,118945.76800557,0
+RGP.US,D,20211027,000000,16.8322,16.9095,16.755,16.8137,149413.21393368,0
+RGP.US,D,20211028,000000,16.7941,17.0825,16.6591,16.8704,244520.94133192,0
+RGP.US,D,20211029,000000,16.8605,16.8704,16.491,16.755,176468.7968334,0
+RGP.US,D,20211101,000000,16.7844,17.3133,16.6788,17.2263,175100.36975545,0
+RGP.US,D,20211102,000000,17.2077,17.5538,16.9192,17.3807,197897.26031395,0
+RGP.US,D,20211103,000000,17.3427,17.8041,17.1402,17.5538,250405.79141149,0
+RGP.US,D,20211104,000000,17.5636,17.8041,17.3133,17.544,430724.18429971,0
+RGP.US,D,20211105,000000,17.6887,18.1033,17.5831,17.9683,195348.59044981,0
+RGP.US,D,20211108,000000,18.1698,18.1991,17.5831,17.6594,88725.825330711,0
+RGP.US,D,20211109,000000,17.5538,17.7464,17.4971,17.6496,126621.43707876,0
+RGP.US,D,20211110,000000,17.6496,17.7464,17.3427,17.6026,84724.86364992,0
+RGP.US,D,20211111,000000,17.6026,17.8804,17.4776,17.7464,71462.984786209,0
+RGP.US,D,20211112,000000,17.8237,18.1503,17.5929,17.9967,144979.63293004,0
+RGP.US,D,20211115,000000,18.0642,18.2372,17.8403,17.939,178070.40879457,0
+RGP.US,D,20211116,000000,17.988,18.2852,17.8999,18.0642,148999.00394372,0
+RGP.US,D,20211117,000000,17.9958,18.0642,17.4433,17.6467,189738.85762283,0
+RGP.US,D,20211118,000000,17.6564,17.6564,17.3621,17.502,96726.72595158,0
+RGP.US,D,20211119,000000,17.2977,17.5304,17.2253,17.2977,99553.581290462,0
+RGP.US,D,20211122,000000,17.4052,17.8892,17.2888,17.7543,135166.43576051,0
+RGP.US,D,20211123,000000,17.676,17.9283,17.676,17.8413,129328.63175389,0
+RGP.US,D,20211124,000000,17.7826,17.7826,17.4727,17.5215,115986.97911433,0
+RGP.US,D,20211126,000000,17.1627,17.327,16.6973,16.9779,183057.29252554,0
+RGP.US,D,20211129,000000,17.2498,17.2498,16.8137,16.9584,179927.70593473,0
+RGP.US,D,20211130,000000,16.8421,16.8714,16.4831,16.6581,356617.41476278,0
+RGP.US,D,20211201,000000,16.9681,17.0845,16.3765,16.3962,137481.92074143,0
+RGP.US,D,20211202,000000,16.5125,17.104,16.3962,16.9398,98438.793910077,0
+RGP.US,D,20211203,000000,17.0943,17.0943,16.3668,16.4929,141066.62695083,0
+RGP.US,D,20211206,000000,16.5712,16.6973,16.3765,16.6289,173048.75187926,0
+RGP.US,D,20211207,000000,16.7355,16.973,16.4744,16.5515,159199.81984461,0
+RGP.US,D,20211208,000000,16.6289,16.8861,16.4929,16.6875,97110.25372006,0
+RGP.US,D,20211209,000000,16.6875,17.0748,16.6875,16.8137,116758.12561415,0
+RGP.US,D,20211210,000000,16.93,16.93,16.6337,16.7355,66278.712097066,0
+RGP.US,D,20211213,000000,16.6191,16.6191,16.3482,16.3962,77278.288497096,0
+RGP.US,D,20211214,000000,16.358,16.6289,16.1156,16.2993,322049.80130442,0
+RGP.US,D,20211215,000000,16.3765,16.9877,16.1928,16.8615,180145.54970723,0
+RGP.US,D,20211216,000000,16.9007,17.1236,16.4744,16.5712,156434.32894868,0
+RGP.US,D,20211217,000000,16.6092,17.0365,16.2505,16.7648,662372.9109807,0
+RGP.US,D,20211220,000000,16.5418,16.7648,16.1057,16.5907,129975.00388636,0
+RGP.US,D,20211221,000000,16.7158,16.9535,16.7158,16.8615,63618.563494883,0
+RGP.US,D,20211222,000000,16.7941,16.9681,16.7745,16.9681,61368.533919795,0
+RGP.US,D,20211223,000000,16.9681,17.3074,16.7071,17.2301,90810.170909815,0
+RGP.US,D,20211227,000000,15.9386,17.4923,15.8251,17.453,87651.947578965,0
+RGP.US,D,20211228,000000,17.4629,17.6907,17.3856,17.5401,68398.853601228,0
+RGP.US,D,20211229,000000,17.6086,17.6663,17.4238,17.5597,52555.577170464,0
+RGP.US,D,20211230,000000,17.589,17.6564,17.0845,17.327,72471.407132136,0
+RGP.US,D,20211231,000000,17.2693,17.3758,17.0268,17.2977,66619.284755477,0
+RGP.US,D,20220103,000000,17.414,17.637,17.2693,17.5215,82140.397860716,0
+RGP.US,D,20220104,000000,17.5401,17.8707,17.5401,17.7054,121587.50727486,0
+RGP.US,D,20220105,000000,17.7054,18.0642,17.502,17.6467,176412.54609401,0
+RGP.US,D,20220106,000000,18.4231,19.5474,17.7631,19.1212,1069133.257565,0
+RGP.US,D,20220107,000000,18.4231,18.8102,18.1414,18.4132,953964.47102344,0
+RGP.US,D,20220110,000000,18.4524,18.5658,17.8989,18.0642,517206.11649963,0
+RGP.US,D,20220111,000000,18.0642,18.2275,17.7102,17.8217,195126.65571446,0
+RGP.US,D,20220112,000000,17.8413,17.987,17.5499,17.6467,238029.60600779,0
+RGP.US,D,20220113,000000,17.6379,18.0056,17.6379,17.7826,103813.29637239,0
+RGP.US,D,20220114,000000,17.7729,17.9958,17.502,17.7445,114995.94336058,0
+RGP.US,D,20220118,000000,17.502,17.7152,17.0365,17.2204,232956.81205668,0
+RGP.US,D,20220119,000000,17.2204,17.3758,16.9926,17.1814,145143.2714446,0
+RGP.US,D,20220120,000000,17.1724,17.3661,16.8234,16.8714,194639.83113366,0
+RGP.US,D,20220121,000000,16.7158,17.3367,16.6581,16.9105,194755.40083456,0
+RGP.US,D,20220124,000000,16.6484,17.3074,16.5125,17.2301,250921.25273232,0
+RGP.US,D,20220125,000000,16.9877,17.0649,16.6092,16.9681,205214.97013657,0
+RGP.US,D,20220126,000000,17.0171,17.279,16.6289,16.8714,155228.51764456,0
+RGP.US,D,20220127,000000,16.9105,17.0748,16.4352,16.5907,138320.56812851,0
+RGP.US,D,20220128,000000,16.5125,16.6973,15.9698,16.5222,209788.66661829,0
+RGP.US,D,20220131,000000,16.3668,16.9779,16.2993,16.9007,166463.32440926,0
+RGP.US,D,20220201,000000,16.9974,17.0748,16.7158,17.0072,312211.03561699,0
+RGP.US,D,20220202,000000,17.0649,17.279,16.8567,17.1334,113551.83346965,0
+RGP.US,D,20220203,000000,17.0845,17.2106,16.7941,16.9974,155606.93170947,0
+RGP.US,D,20220204,000000,16.8908,17.0365,16.6191,16.93,128394.86948021,0
+RGP.US,D,20220207,000000,16.8615,17.0649,16.6581,16.8039,298630.06164991,0
+RGP.US,D,20220208,000000,16.5809,17.1236,16.5809,17.0943,276152.26619478,0
+RGP.US,D,20220209,000000,17.1334,17.284,16.9202,17.0171,95709.09893921,0
+RGP.US,D,20220210,000000,16.7941,16.9105,16.3717,16.3962,129887.04818479,0
+RGP.US,D,20220211,000000,16.3482,16.5028,15.9503,16.0372,120059.53264523,0
+RGP.US,D,20220214,000000,16.0959,16.3375,16.0177,16.183,133511.64128211,0
+RGP.US,D,20220215,000000,16.3091,16.4548,16.1928,16.2993,124530.95505536,0
+RGP.US,D,20220216,000000,16.3385,16.5145,16.3385,16.4265,207137.72268256,0
+RGP.US,D,20220217,000000,16.3872,16.4949,16.2602,16.3972,161372.12112527,0
+RGP.US,D,20220218,000000,16.3091,16.697,16.2212,16.2896,132611.62945208,0
+RGP.US,D,20220222,000000,16.2406,16.3938,15.9377,16.0549,353626.92090934,0
+RGP.US,D,20220223,000000,16.1429,16.1918,15.8692,15.8985,211216.41265775,0
+RGP.US,D,20220224,000000,15.7029,15.9473,15.5563,15.9082,183052.17882196,0
+RGP.US,D,20220225,000000,15.8985,16.3872,15.8985,16.3775,121625.34868135,0
+RGP.US,D,20220228,000000,16.2798,16.4949,16.1527,16.2309,256944.17280855,0
+RGP.US,D,20220301,000000,16.2212,16.3531,15.9376,16.1527,281019.48926198,0
+RGP.US,D,20220302,000000,16.2993,16.6416,16.1625,16.5046,188023.72144219,0
+RGP.US,D,20220303,000000,16.5242,16.7295,16.5242,16.7101,117530.29485469,0
+RGP.US,D,20220304,000000,16.5732,16.7882,16.5242,16.6708,102029.63656377,0
+RGP.US,D,20220307,000000,16.6611,16.6611,16.2015,16.2114,139289.10358651,0
+RGP.US,D,20220308,000000,16.3287,16.3287,15.6736,15.8692,105098.88145233,0
+RGP.US,D,20220309,000000,16.0452,16.3091,16.0207,16.2114,161832.35444744,0
+RGP.US,D,20220310,000000,16.0255,16.2505,15.9376,16.1722,121771.60060374,0
+RGP.US,D,20220311,000000,16.2309,16.358,15.5074,15.5074,155326.7007533,0
+RGP.US,D,20220314,000000,15.5074,15.742,15.439,15.5953,149467.41919163,0
+RGP.US,D,20220315,000000,15.654,16.0842,15.5563,16.0354,180350.09785042,0
+RGP.US,D,20220316,000000,16.094,16.1918,15.918,16.0745,116914.6049437,0
+RGP.US,D,20220317,000000,15.9767,16.5242,15.9767,16.4949,130881.15216069,0
+RGP.US,D,20220318,000000,16.3872,16.4558,16.1625,16.4166,415368.75519045,0
+RGP.US,D,20220321,000000,16.4166,16.5927,16.1429,16.2015,104620.23879727,0
+RGP.US,D,20220322,000000,16.3678,16.4851,16.2505,16.4362,111279.30359881,0
+RGP.US,D,20220323,000000,16.3287,16.3775,16.1429,16.1625,131323.99889069,0
+RGP.US,D,20220324,000000,16.2993,16.4558,16.1869,16.4459,81092.088626869,0
+RGP.US,D,20220325,000000,16.4656,16.6514,16.4459,16.6122,79629.569403061,0
+RGP.US,D,20220328,000000,16.5341,16.5633,16.2505,16.3287,70495.472068923,0
+RGP.US,D,20220329,000000,16.4558,17.062,16.4558,17.0424,237841.42171606,0
+RGP.US,D,20220330,000000,16.9251,16.9642,16.6514,16.7784,130433.1917271,0
+RGP.US,D,20220331,000000,16.7687,16.9594,16.7393,16.7589,125169.14526212,0
+RGP.US,D,20220401,000000,16.7295,17.0034,16.6514,16.974,227111.84886503,0
+RGP.US,D,20220404,000000,16.9153,16.974,16.5145,16.6025,127440.65239224,0
+RGP.US,D,20220405,000000,16.5927,16.7198,16.358,16.4656,165505.01635841,0
+RGP.US,D,20220406,000000,16.3775,16.6416,16.3775,16.5242,204921.4435511,0
+RGP.US,D,20220407,000000,17.1304,17.8149,17.1304,17.4042,382248.31984516,0
+RGP.US,D,20220408,000000,17.453,17.7366,17.453,17.502,261860.48743012,0
+RGP.US,D,20220411,000000,17.414,17.6486,17.1011,17.1207,194899.60727552,0
+RGP.US,D,20220412,000000,17.1304,17.8443,17.1304,17.8443,263167.5500651,0
+RGP.US,D,20220413,000000,17.7758,18.0202,17.1207,17.1304,275451.68880435,0
+RGP.US,D,20220414,000000,17.2282,17.59,17.2282,17.4433,144275.98731747,0
+RGP.US,D,20220418,000000,17.3357,17.4923,17.15,17.3357,143032.33460688,0
+RGP.US,D,20220419,000000,17.4238,17.7366,17.2771,17.7074,149031.73164663,0
+RGP.US,D,20220420,000000,17.8833,18.1865,17.7953,17.9029,181410.67997286,0
+RGP.US,D,20220421,000000,18.03,18.1082,17.6584,17.7171,122708.43109954,0
+RGP.US,D,20220422,000000,17.6389,17.9811,17.2087,17.2184,104137.50517935,0
+RGP.US,D,20220425,000000,17.2087,17.2184,16.7002,17.1402,204379.39097164,0
+RGP.US,D,20220426,000000,17.0034,17.15,16.798,16.974,187278.14346026,0
+RGP.US,D,20220427,000000,17.062,17.15,16.6025,16.6905,216352.61653325,0
+RGP.US,D,20220428,000000,16.8078,17.2771,16.7295,17.2184,120435.9012287,0
+RGP.US,D,20220429,000000,17.0718,17.2576,16.7589,16.8078,511018.53516814,0
+RGP.US,D,20220502,000000,16.6708,16.9153,16.3091,16.5829,236412.65293587,0
+RGP.US,D,20220503,000000,16.5535,16.7492,16.4459,16.6905,269953.43471542,0
+RGP.US,D,20220504,000000,16.7589,17.2282,16.5829,17.2282,134692.90680903,0
+RGP.US,D,20220505,000000,17.1402,17.1402,16.3872,16.6611,236567.08678398,0
+RGP.US,D,20220506,000000,16.6611,16.6611,16.1625,16.2896,145292.59158912,0
+RGP.US,D,20220509,000000,16.1625,16.3678,16.0646,16.358,221963.37210095,0
+RGP.US,D,20220510,000000,16.5946,16.8756,16.2249,16.3383,148619.27614402,0
+RGP.US,D,20220511,000000,16.3777,16.5355,16.1608,16.1904,122813.40965284,0
+RGP.US,D,20220512,000000,16.1411,16.6045,15.8748,16.1805,185905.68532257,0
+RGP.US,D,20220513,000000,16.1213,16.6341,16.0917,16.4271,146070.63623471,0
+RGP.US,D,20220516,000000,16.3284,16.6439,16.2396,16.575,321353.77702481,0
+RGP.US,D,20220517,000000,16.7524,17.1074,16.7129,17.0778,179749.59927024,0
+RGP.US,D,20220518,000000,16.9792,17.1666,16.575,16.7425,263200.56874797,0
+RGP.US,D,20220519,000000,16.6144,16.7573,16.358,16.565,181244.50385692,0
+RGP.US,D,20220520,000000,16.6637,16.8806,15.907,16.1805,160129.23011567,0
+RGP.US,D,20220523,000000,16.4073,16.8116,16.2496,16.8116,163033.84798285,0
+RGP.US,D,20220524,000000,16.8313,17.0778,16.6439,17.0087,173026.58535907,0
+RGP.US,D,20220525,000000,16.92,17.3341,16.92,17.1862,192926.86880532,0
+RGP.US,D,20220526,000000,17.2651,17.556,17.1172,17.5018,217042.0935421,0
+RGP.US,D,20220527,000000,17.5018,17.9455,17.2947,17.9257,124975.64613777,0
+RGP.US,D,20220531,000000,17.7878,18.2117,17.5905,18.2117,467050.18002175,0
+RGP.US,D,20220601,000000,18.0934,18.1427,17.6891,17.7089,134335.53381107,0
+RGP.US,D,20220602,000000,17.8074,18.2511,17.7582,18.2315,122250.53852284,0
+RGP.US,D,20220603,000000,18.2413,18.4286,17.9257,18.3695,143954.0379495,0
+RGP.US,D,20220606,000000,18.616,18.7048,18.3202,18.4188,138713.7584384,0
+RGP.US,D,20220607,000000,18.33,18.9512,18.33,18.9414,198586.00557171,0
+RGP.US,D,20220608,000000,18.8132,19.1484,18.6554,19.0005,147186.23667253,0
+RGP.US,D,20220609,000000,18.9808,19.0794,18.7442,18.7836,126915.77671736,0
+RGP.US,D,20220610,000000,18.5864,18.6554,18.1194,18.2117,86534.083414964,0
+RGP.US,D,20220613,000000,17.8765,17.9849,17.6941,17.7582,140773.56251951,0
+RGP.US,D,20220614,000000,17.7483,17.9751,17.5807,17.8469,152665.86318666,0
+RGP.US,D,20220615,000000,18.0047,18.409,17.9553,18.1526,139865.869436,0
+RGP.US,D,20220616,000000,17.8666,18.0934,17.3046,17.3835,152417.38854368,0
+RGP.US,D,20220617,000000,17.5018,17.8765,17.3539,17.3933,343556.25410185,0
+RGP.US,D,20220621,000000,17.6299,18.5273,17.6299,18.2511,200678.26348373,0
+RGP.US,D,20220622,000000,18.054,18.5569,18.054,18.4385,305096.43609915,0
+RGP.US,D,20220623,000000,18.7639,19.1484,18.0244,18.1526,244033.53904402,0
+RGP.US,D,20220624,000000,18.3892,20.3612,18.2983,20.3218,1006845.622047,0
+RGP.US,D,20220627,000000,20.8345,21.1007,19.9472,20.8247,882506.88234103,0
+RGP.US,D,20220628,000000,21.1106,21.3127,19.8189,19.8879,519245.06777843,0
+RGP.US,D,20220629,000000,19.8091,19.8879,18.8232,19.1681,422357.1981183,0
+RGP.US,D,20220630,000000,18.7836,20.2575,18.7836,20.0851,364980.85341905,0
+RGP.US,D,20220701,000000,20.0556,20.6373,19.7302,20.381,295437.36467207,0
+RGP.US,D,20220705,000000,20.0654,20.302,19.4837,20.2922,436396.52253714,0
+RGP.US,D,20220706,000000,20.2824,20.7753,19.9909,20.4795,253100.32805684,0
+RGP.US,D,20220707,000000,20.5091,21.0416,20.3612,20.7557,336190.24866559,0
+RGP.US,D,20220708,000000,20.6472,20.9696,20.4796,20.8345,293733.53854885,0
+RGP.US,D,20220711,000000,20.7557,20.9134,20.3612,20.4599,219008.59285931,0
+RGP.US,D,20220712,000000,20.4499,20.6373,19.3555,19.4442,355479.9944177,0
+RGP.US,D,20220713,000000,19.2471,19.7598,18.9611,19.7006,264725.89880113,0
+RGP.US,D,20220714,000000,19.5231,19.6112,18.8428,19.1583,198898.3736943,0
+RGP.US,D,20220715,000000,19.4837,19.602,19.0005,19.3456,166644.33667253,0
+RGP.US,D,20220718,000000,19.5231,20.026,19.4639,19.5231,144996.61726775,0
+RGP.US,D,20220719,000000,19.7598,20.3563,19.4738,20.0753,300273.99966112,0
+RGP.US,D,20220720,000000,19.9471,20.0556,19.6464,19.8583,232295.39407373,0
+RGP.US,D,20220721,000000,19.7203,19.9077,19.3456,19.9077,181290.14205666,0
+RGP.US,D,20220722,000000,19.8682,19.9471,19.4146,19.5329,173373.435677,0
+RGP.US,D,20220725,000000,19.8189,20.0062,19.4344,19.8091,210503.66079426,0
+RGP.US,D,20220726,000000,19.6513,19.9274,19.5921,19.7104,182067.00563426,0
+RGP.US,D,20220727,000000,19.8879,20.302,19.74,20.2035,261111.35338259,0
+RGP.US,D,20220728,000000,20.4401,20.4599,19.9175,19.9668,288124.09671105,0
+RGP.US,D,20220729,000000,20.4303,22.8558,20.1147,21.1599,1016545.2607628,0
+RGP.US,D,20220801,000000,20.9528,21.8896,20.0753,21.6923,761253.2849367,0
+RGP.US,D,20220802,000000,21.2486,21.7219,21.1538,21.5839,374760.61252986,0
+RGP.US,D,20220803,000000,21.7811,21.8008,20.874,21.3867,252983.69710198,0
+RGP.US,D,20220804,000000,21.1895,21.436,20.9036,21.0021,207599.04292707,0
+RGP.US,D,20220805,000000,20.8345,21.1096,20.6028,20.657,300872.36716868,0
+RGP.US,D,20220808,000000,20.7951,20.8049,20.1541,20.3316,209697.38593239,0
+RGP.US,D,20220809,000000,20.2824,20.4599,19.6612,19.7696,329877.97855197,0
+RGP.US,D,20220810,000000,20.026,20.4892,20.026,20.1936,184939.16967054,0
+RGP.US,D,20220811,000000,20.2626,20.8838,20.2133,20.4993,267848.56584481,0
+RGP.US,D,20220812,000000,20.6669,21.0515,20.4007,20.9824,180863.17134363,0
+RGP.US,D,20220815,000000,20.6373,21.012,20.4204,20.9726,197901.43257577,0
+RGP.US,D,20220816,000000,21.012,21.4952,20.7557,21.1796,383094.14780036,0
+RGP.US,D,20220817,000000,20.9726,21.5839,20.8247,21.0909,143925.64084745,0
+RGP.US,D,20220818,000000,21.1599,21.4163,21.1106,21.298,137279.70478469,0
+RGP.US,D,20220819,000000,21.2092,21.3669,20.7853,20.943,240467.67437187,0
+RGP.US,D,20220822,000000,20.8345,20.9909,20.5732,20.6768,214013.74544453,0
+RGP.US,D,20220823,000000,20.6073,21.0242,20.3194,20.3194,233031.3663209,0
+RGP.US,D,20220824,000000,20.4584,20.6569,20.1209,20.5378,167790.40126296,0
+RGP.US,D,20220825,000000,20.5973,21.0837,20.4782,20.9646,181812.55954713,0
+RGP.US,D,20220826,000000,20.8455,21.0689,20.2698,20.3194,131150.85123814,0
+RGP.US,D,20220829,000000,20.101,20.4286,19.9622,20.2102,100623.26574454,0
+RGP.US,D,20220830,000000,20.1904,20.1904,19.5451,19.7238,162310.08363483,0
+RGP.US,D,20220831,000000,19.7238,19.8032,19.3168,19.3962,347961.88775564,0
+RGP.US,D,20220901,000000,19.3466,19.9025,19.3466,19.4955,227213.56589766,0
+RGP.US,D,20220902,000000,19.6841,19.7139,19.0985,19.2474,109117.75806814,0
+RGP.US,D,20220906,000000,19.2672,19.4856,18.9893,19.3863,221086.4901965,0
+RGP.US,D,20220907,000000,19.5253,19.6047,19.2474,19.3268,241502.68818394,0
+RGP.US,D,20220908,000000,19.2275,19.3863,18.9793,19.0389,112451.28215481,0
+RGP.US,D,20220909,000000,19.1679,19.4459,19.1679,19.3565,104307.3689736,0
+RGP.US,D,20220912,000000,19.3764,19.5948,19.2275,19.5451,142395.57648909,0
+RGP.US,D,20220913,000000,19.4657,19.4657,18.7411,18.8404,176968.92587874,0
+RGP.US,D,20220914,000000,18.8801,19.3268,18.8801,19.1878,179014.97828733,0
+RGP.US,D,20220915,000000,19.0786,19.2871,18.8304,19.0091,160873.5150801,0
+RGP.US,D,20220916,000000,18.9297,19.0389,18.5525,18.8205,469685.3837798,0
+RGP.US,D,20220919,000000,18.6518,19.2468,18.6518,19.2076,121840.35573829,0
+RGP.US,D,20220920,000000,18.9396,18.9396,18.5535,18.7907,182036.2048621,0
+RGP.US,D,20220921,000000,18.8801,19.2176,18.8304,18.9198,178121.40443878,0
+RGP.US,D,20220922,000000,18.7213,18.7213,17.9599,17.9966,205328.56219298,0
+RGP.US,D,20220923,000000,17.6492,17.669,17.2918,17.401,224991.21650654,0
+RGP.US,D,20220926,000000,17.2918,17.9172,17.2918,17.54,145989.01269856,0
+RGP.US,D,20220927,000000,17.7584,17.9569,17.411,17.5003,107694.28586069,0
+RGP.US,D,20220928,000000,17.4804,17.9867,17.4209,17.8179,164815.51560931,0
+RGP.US,D,20220929,000000,17.679,17.8179,17.3018,17.7485,184201.13180748,0
+RGP.US,D,20220930,000000,17.7286,18.2051,17.6629,17.9371,222040.50872478,0
+RGP.US,D,20221003,000000,18.1356,18.2944,17.9371,18.2051,220404.47272697,0
+RGP.US,D,20221004,000000,18.4731,18.7659,18.4731,18.5922,192237.25197652,0
+RGP.US,D,20221005,000000,18.2746,18.4532,17.813,17.8279,430536.37213519,0
+RGP.US,D,20221006,000000,16.8749,17.3773,15.5746,16.061,591465.29483837,0
+RGP.US,D,20221007,000000,15.9518,16.0808,15.5845,15.7334,509494.24984471,0
+RGP.US,D,20221010,000000,15.793,16.8452,15.7582,16.1999,443600.48224577,0
+RGP.US,D,20221011,000000,16.1007,16.4977,16.0014,16.3588,344358.37743288,0
+RGP.US,D,20221012,000000,16.4779,17.2323,16.3985,16.9444,241362.65800925,0
+RGP.US,D,20221013,000000,16.6367,17.5202,16.1215,17.4507,245297.60665915,0
+RGP.US,D,20221014,000000,17.5301,17.5896,17.1578,17.4407,266290.0439266,0
+RGP.US,D,20221017,000000,17.7187,17.9073,17.3713,17.5896,170176.95870065,0
+RGP.US,D,20221018,000000,17.9172,18.1554,17.8775,17.9966,139856.89994076,0
+RGP.US,D,20221019,000000,17.8477,18.1455,17.7385,18.0959,172850.62836702,0
+RGP.US,D,20221020,000000,18.0661,18.1852,17.4209,17.5996,154572.15721908,0
+RGP.US,D,20221021,000000,17.6293,17.7447,17.3216,17.6293,190431.97087549,0
+RGP.US,D,20221024,000000,17.7485,17.8477,17.54,17.679,100325.07199125,0
+RGP.US,D,20221025,000000,17.6889,17.9271,17.5102,17.6988,176084.41873214,0
+RGP.US,D,20221026,000000,17.8477,18.0661,17.5003,17.7385,106918.57913759,0
+RGP.US,D,20221027,000000,17.7584,18.1257,17.4407,17.8279,116566.55743255,0
+RGP.US,D,20221028,000000,17.8279,18.4632,17.7683,18.4135,122829.63366308,0
+RGP.US,D,20221031,000000,18.076,18.3738,18.076,18.1356,162564.95870099,0
+RGP.US,D,20221101,000000,18.4731,18.761,18.3143,18.5029,179476.37267588,0
+RGP.US,D,20221102,000000,18.5029,18.5029,17.7683,17.9271,148922.59448773,0
+RGP.US,D,20221103,000000,17.7882,18.0264,17.6095,17.6889,107544.18157271,0
+RGP.US,D,20221104,000000,17.9668,17.9668,17.54,17.9073,171551.06775299,0
+RGP.US,D,20221107,000000,17.9569,18.2547,17.9172,18.0661,133351.03758002,0
+RGP.US,D,20221108,000000,18.215,18.4135,17.8378,18.0065,199472.48013924,0
+RGP.US,D,20221109,000000,17.9569,18.3043,17.9172,18.1058,166911.93858433,0
+RGP.US,D,20221110,000000,18.4632,18.9297,18.4235,18.7907,125101.34620929,0
+RGP.US,D,20221111,000000,18.8602,18.9595,18.1753,18.2646,126326.35838499,0
+RGP.US,D,20221114,000000,18.2547,18.7709,18.0463,18.4532,145155.88352973,0
+RGP.US,D,20221115,000000,19.3962,19.684,18.8602,18.89,183081.89782129,0
+RGP.US,D,20221116,000000,18.94,18.94,18.58,18.74,109308,0
+RGP.US,D,20221117,000000,18.55,19.16,18.505,19.14,102490,0
+RGP.US,D,20221118,000000,19.53,19.74,18.985,19.03,141539,0
+RGP.US,D,20221121,000000,19.21,19.715,19.1,19.38,155089,0
+RGP.US,D,20221122,000000,19.49,19.56,19.19,19.49,109943,0
+RGP.US,D,20221123,000000,19.59,19.59,19.15,19.18,78675,0
+RGP.US,D,20221125,000000,19.21,19.55,19.21,19.3,40115,0
+RGP.US,D,20221128,000000,19.27,19.42,19.04,19.11,132292,0
+RGP.US,D,20221129,000000,19.17,19.27,19.03,19.05,92378,0
+RGP.US,D,20221130,000000,19.11,19.34,18.69,19.3,285067,0
+RGP.US,D,20221201,000000,19.39,19.48,19.06,19.36,89478,0
+RGP.US,D,20221202,000000,19.11,19.41,19.06,19.24,67167,0
+RGP.US,D,20221205,000000,19.12,19.26,18.96,19.22,101386,0
+RGP.US,D,20221206,000000,19.25,19.54,19.2,19.28,136636,0
+RGP.US,D,20221207,000000,19.16,19.345,19.03,19.04,140544,0
+RGP.US,D,20221208,000000,19.09,19.39,19,19.24,174391,0
+RGP.US,D,20221209,000000,19.19,19.54,18.99,19,123303,0
+RGP.US,D,20221212,000000,19.05,19.08,18.695,18.72,194625,0
+RGP.US,D,20221213,000000,19.13,19.38,18.73,18.8,258941,0
+RGP.US,D,20221214,000000,18.82,19.44,18.76,19.18,208597,0
+RGP.US,D,20221215,000000,19.02,19.05,18.14,18.63,397305,0
+RGP.US,D,20221216,000000,18.56,18.775,18.24,18.36,568660,0
+RGP.US,D,20221219,000000,18.46,18.69,18.155,18.24,118782,0
+RGP.US,D,20221220,000000,18.25,18.66,18.1,18.49,107520,0
+RGP.US,D,20221221,000000,18.59,18.875,18.55,18.65,89313,0
+RGP.US,D,20221222,000000,18.47,18.58,18.145,18.46,84010,0
+RGP.US,D,20221223,000000,18.46,18.605,18.46,18.52,84311,0
+RGP.US,D,20221227,000000,18.57,18.675,18.395,18.56,101378,0
+RGP.US,D,20221228,000000,18.64,18.68,18.27,18.32,81405,0
+RGP.US,D,20221229,000000,18.47,18.63,18.41,18.5,83641,0
+RGP.US,D,20221230,000000,18.44,18.46,18.26,18.38,85538,0
+RGP.US,D,20230103,000000,18.6,18.74,18.39,18.54,184789,0
+RGP.US,D,20230104,000000,18.67,18.74,18.48,18.62,158221,0
+RGP.US,D,20230105,000000,17.88,17.88,15.3801,15.42,773964,0
+RGP.US,D,20230106,000000,15.39,16.985,15.39,16.95,388102,0
+RGP.US,D,20230109,000000,17.12,17.57,17.01,17.04,273777,0
+RGP.US,D,20230110,000000,17.02,17.55,17.01,17.41,320475,0
+RGP.US,D,20230111,000000,17.47,17.66,17.34,17.62,230042,0
+RGP.US,D,20230112,000000,17.71,17.97,17.51,17.67,272240,0
+RGP.US,D,20230113,000000,17.55,17.785,17.48,17.64,124852,0
+RGP.US,D,20230117,000000,17.82,17.82,17.41,17.48,196876,0
+RGP.US,D,20230118,000000,17.48,17.8,16.95,16.99,330384,0
+RGP.US,D,20230119,000000,16.84,17.21,16.82,16.88,257617,0
+RGP.US,D,20230120,000000,16.96,17,16.39,16.57,276961,0
+RGP.US,D,20230123,000000,16.71,16.84,16.47,16.64,209726,0
+RGP.US,D,20230124,000000,16.5,16.84,16.44,16.78,110706,0
+RGP.US,D,20230125,000000,16.72,16.81,16.49,16.8,107770,0
+RGP.US,D,20230126,000000,16.9,16.94,16.64,16.93,120983,0
+RGP.US,D,20230127,000000,16.93,16.99,16.83,16.85,111020,0
+RGP.US,D,20230130,000000,16.76,16.94,16.62,16.63,130836,0
+RGP.US,D,20230131,000000,16.77,17.29,16.75,17.27,273173,0
+RGP.US,D,20230201,000000,17.27,17.9,17.11,17.73,315632,0
+RGP.US,D,20230202,000000,17.69,18.08,17.37,18.08,249626,0
+RGP.US,D,20230203,000000,18.01,18.33,17.78,18.1,222571,0
+RGP.US,D,20230206,000000,18.02,18.16,17.8,18.09,205000,0
+RGP.US,D,20230207,000000,17.97,18.12,17.67,18.04,189114,0
+RGP.US,D,20230208,000000,18.04,18.04,17.78,17.8,123967,0
+RGP.US,D,20230209,000000,17.95,18.04,17.59,17.69,165424,0
+RGP.US,D,20230210,000000,17.62,17.865,17.62,17.78,123500,0
+RGP.US,D,20230213,000000,17.84,18.16,17.76,18.1,175377,0
+RGP.US,D,20230214,000000,18.09,18.27,17.95,18.07,113375,0
+RGP.US,D,20230215,000000,17.82,18.17,17.72,18.15,104091,0
+RGP.US,D,20230216,000000,17.96,18.36,17.9298,18.26,163508,0
+RGP.US,D,20230217,000000,18.36,18.48,18.17,18.3,137225,0
+RGP.US,D,20230221,000000,18.14,18.22,18,18.01,140885,0
+RGP.US,D,20230222,000000,17.99,18.14,17.915,18.05,242588,0
+RGP.US,D,20230223,000000,18.17,18.38,18.11,18.3,142815,0
+RGP.US,D,20230224,000000,18.12,18.12,17.88,18.05,276150,0
+RGP.US,D,20230227,000000,18.17,18.39,17.93,17.95,163675,0
+RGP.US,D,20230228,000000,17.95,18.2,17.95,18.06,218395,0
+RGP.US,D,20230301,000000,18.1,18.255,17.96,18.13,113399,0
+RGP.US,D,20230302,000000,18.19,18.19,17.87,18.02,126399,0
+RGP.US,D,20230303,000000,18.06,18.34,17.88,18.27,160600,0
+RGP.US,D,20230306,000000,18.25,18.45,17.785,17.92,142280,0
+RGP.US,D,20230307,000000,17.99,17.99,17.57,17.78,160219,0
+RGP.US,D,20230308,000000,17.82,17.91,17.56,17.74,127347,0
+RGP.US,D,20230309,000000,17.79,18.03,17.79,17.84,124340,0
+RGP.US,D,20230310,000000,17.75,17.87,17.57,17.64,185042,0
+RGP.US,D,20230313,000000,17.5,18.23,17.29,17.49,296527,0
+RGP.US,D,20230314,000000,17.83,18.26,17.74,17.86,260315,0
+RGP.US,D,20230315,000000,17.81,17.81,17.34,17.55,284036,0
+RGP.US,D,20230316,000000,17.41,17.89,17.13,17.79,313294,0
+RGP.US,D,20230317,000000,17.65,17.85,17.1,17.15,1430206,0
+RGP.US,D,20230320,000000,17.32,17.6,17.28,17.32,210698,0
+RGP.US,D,20230321,000000,17.49,17.725,17.37,17.61,211994,0
+RGP.US,D,20230322,000000,17.63,17.99,17.5,17.51,244788,0
+RGP.US,D,20230323,000000,17.52,17.83,16.88,16.9,187892,0
+RGP.US,D,20230324,000000,16.93,17.24,16.72,17.09,264616,0
+RGP.US,D,20230327,000000,17.3,17.455,17.265,17.35,186881,0
+RGP.US,D,20230328,000000,17.34,17.49,17.03,17.14,126412,0
+RGP.US,D,20230329,000000,17.16,17.18,16.735,16.84,212179,0
+RGP.US,D,20230330,000000,16.97,17.015,16.8,16.87,152357,0
+RGP.US,D,20230331,000000,16.9,17.1,16.88,17.06,256070,0
+RGP.US,D,20230403,000000,17.13,17.23,16.88,17.09,149212,0
+RGP.US,D,20230404,000000,17.15,17.15,16.46,16.62,269168,0
+RGP.US,D,20230405,000000,15.1,15.8499,14.1101,15.29,801562,0
+RGP.US,D,20230406,000000,15.27,16.09,15.27,15.71,308793,0
+RGP.US,D,20230410,000000,15.63,16.08,15.61,15.89,214103,0
+RGP.US,D,20230411,000000,15.85,16.005,15.54,15.8,353721,0
+RGP.US,D,20230412,000000,15.91,15.91,15.58,15.63,217383,0
+RGP.US,D,20230413,000000,15.73,16.03,15.6,15.89,194901,0
+RGP.US,D,20230414,000000,15.89,16.08,15.62,15.76,232127,0
+RGP.US,D,20230417,000000,15.79,16.05,15.785,15.87,190583,0
+RGP.US,D,20230418,000000,15.92,16.04,15.57,15.59,214055,0
+RGP.US,D,20230419,000000,15.59,15.6,15.3,15.34,133857,0
+RGP.US,D,20230420,000000,15.31,15.5,15.13,15.27,164723,0
+RGP.US,D,20230421,000000,15.27,15.27,15.005,15.03,311297,0
+RGP.US,D,20230424,000000,15.02,15.2,14.875,14.9,350146,0
+RGP.US,D,20230425,000000,14.86,14.92,14.41,14.46,285446,0
+RGP.US,D,20230426,000000,14.39,14.6,14.22,14.33,196194,0
+RGP.US,D,20230427,000000,14.33,14.55,14.29,14.5,157911,0
+RGP.US,D,20230428,000000,14.53,14.76,14.44,14.59,194885,0
+RGP.US,D,20230501,000000,14.46,14.8,14.35,14.54,299214,0
+RGP.US,D,20230502,000000,14.53,14.75,14.03,14.29,419475,0
+RGP.US,D,20230503,000000,14.37,14.64,14.32,14.36,194067,0
+RGP.US,D,20230504,000000,14.23,14.35,14.03,14.28,153692,0
+RGP.US,D,20230505,000000,14.43,14.64,14.28,14.59,148365,0
+RGP.US,D,20230508,000000,14.6,14.6,14.28,14.46,112796,0
+RGP.US,D,20230509,000000,14.45,14.64,14.155,14.48,184754,0
+RGP.US,D,20230510,000000,14.66,14.9,14.42,14.83,225393,0
+RGP.US,D,20230511,000000,14.78,14.92,14.48,14.85,157305,0
+RGP.US,D,20230512,000000,14.84,15.08,14.8371,15.06,110560,0
+RGP.US,D,20230515,000000,15.07,15.24,15.02,15.23,174187,0
+RGP.US,D,20230516,000000,15.14,15.26,14.89,15,108037,0
+RGP.US,D,20230517,000000,14.93,15.19,14.78,15.13,153969,0
+RGP.US,D,20230518,000000,15.14,15.41,15.01,15.39,112661,0
+RGP.US,D,20230519,000000,15.6,15.6,15.3,15.47,127591,0
+RGP.US,D,20230522,000000,15.48,15.889,15.45,15.77,103107,0
+RGP.US,D,20230523,000000,15.8,16.22,15.705,15.95,163345,0
+RGP.US,D,20230524,000000,15.87,15.99,15.7,15.71,175736,0
+RGP.US,D,20230525,000000,15.59,15.71,15.335,15.37,74423,0
+RGP.US,D,20230526,000000,15.34,15.68,15.34,15.57,81786,0
+RGP.US,D,20230530,000000,15.57,15.59,15.34,15.42,113889,0
+RGP.US,D,20230531,000000,15.38,15.46,15.22,15.28,221420,0
+RGP.US,D,20230601,000000,15.33,15.54,15.2,15.46,135227,0
+RGP.US,D,20230602,000000,15.63,16.2,15.6,16.17,194136,0
+RGP.US,D,20230605,000000,16.03,16.32,15.94,15.98,154083,0
+RGP.US,D,20230606,000000,16.05,16.65,16.05,16.58,141094,0
+RGP.US,D,20230607,000000,16.65,17.24,16.65,17.2,208540,0
+RGP.US,D,20230608,000000,17.2,17.2,16.79,16.82,152081,0
+RGP.US,D,20230609,000000,16.82,17.07,16.623,16.88,171102,0
+RGP.US,D,20230612,000000,16.85,16.95,16.815,16.85,161999,0
+RGP.US,D,20230613,000000,17,17.03,16.7,16.71,138246,0
+RGP.US,D,20230614,000000,16.63,16.72,15.83,15.94,213262,0
+RGP.US,D,20230615,000000,15.92,16.08,15.71,15.9,235813,0
+RGP.US,D,20230616,000000,16.12,16.15,15.745,16.01,1209059,0
+RGP.US,D,20230620,000000,16.01,16.405,15.99,16.14,213016,0
+RGP.US,D,20230621,000000,16.17,16.36,16,16.14,149335,0
+RGP.US,D,20230622,000000,16.16,16.34,15.84,16.19,222261,0
+RGP.US,D,20230623,000000,16.06,16.36,15.82,15.89,296552,0
+RGP.US,D,20230626,000000,15.97,16,15.71,15.71,126300,0
+RGP.US,D,20230627,000000,15.8,16.07,15.62,15.64,133078,0
+RGP.US,D,20230628,000000,15.68,15.81,15.515,15.73,109110,0
+RGP.US,D,20230629,000000,15.73,16.075,15.73,15.8,142190,0
+RGP.US,D,20230630,000000,15.98,15.98,15.7,15.71,122379,0
+RGP.US,D,20230703,000000,15.65,16,15.63,15.95,113262,0
+RGP.US,D,20230705,000000,15.87,16.03,15.711,15.91,208767,0
+RGP.US,D,20230706,000000,15.8,15.8,15.54,15.78,130862,0
+RGP.US,D,20230707,000000,15.88,16.06,15.88,15.97,179126,0
+RGP.US,D,20230710,000000,15.9,16.25,15.79,15.98,113251,0
+RGP.US,D,20230711,000000,15.98,16.24,15.98,16.21,102823,0
+RGP.US,D,20230712,000000,16.39,16.48,16.02,16.04,213774,0
+RGP.US,D,20230713,000000,16.08,16.26,16.0212,16.22,129366,0
+RGP.US,D,20230714,000000,16.22,16.51,16.09,16.47,120500,0
+RGP.US,D,20230717,000000,16.39,16.62,16.39,16.48,121393,0
+RGP.US,D,20230718,000000,16.43,16.82,16.43,16.56,127396,0
+RGP.US,D,20230719,000000,16.56,16.67,16.345,16.59,123407,0
+RGP.US,D,20230720,000000,16.65,16.65,16.23,16.34,146285,0
+RGP.US,D,20230721,000000,16.47,16.47,15.91,15.95,130162,0
+RGP.US,D,20230724,000000,15.85,16.43,15.76,16.4,467249,0
+RGP.US,D,20230725,000000,16.4,17,16.34,16.72,299082,0
+RGP.US,D,20230726,000000,16.62,16.87,16.29,16.31,327404,0
+RGP.US,D,20230727,000000,16.34,16.415,15.76,15.84,180075,0
+RGP.US,D,20230728,000000,15.94,16.205,15.8,15.82,166467,0
+RGP.US,D,20230731,000000,15.82,15.9931,15.82,15.98,112757,0
+RGP.US,D,20230801,000000,15.92,16.12,15.8099,16.06,205835,0
+RGP.US,D,20230802,000000,15.9,15.98,15.8,15.94,133768,0
+RGP.US,D,20230803,000000,15.92,16.2,15.81,16.14,119839,0
+RGP.US,D,20230804,000000,16.19,16.25,16.0022,16.03,112503,0
+RGP.US,D,20230807,000000,16.01,16.32,15.9905,16.32,146881,0
+RGP.US,D,20230808,000000,16.21,16.21,15.85,16.09,110711,0
+RGP.US,D,20230809,000000,16.1,16.34,15.96,16.32,138617,0
+RGP.US,D,20230810,000000,16.28,16.32,15.9,16.12,124732,0
+RGP.US,D,20230811,000000,16.07,16.3,16.07,16.26,96292,0
+RGP.US,D,20230814,000000,16.2,16.35,15.99,16.3,93551,0
+RGP.US,D,20230815,000000,16.17,16.24,15.9,16.18,79015,0
+RGP.US,D,20230816,000000,16.14,16.33,16.06,16.07,246053,0
+RGP.US,D,20230817,000000,16.08,16.2,15.98,16.02,105167,0
+RGP.US,D,20230818,000000,15.93,16.09,15.93,15.96,125054,0
+RGP.US,D,20230821,000000,16.02,16.02,15.82,15.86,126064,0
+RGP.US,D,20230822,000000,15.83,15.99,15.51,15.55,174122,0
+RGP.US,D,20230823,000000,15.49,15.52,15.31,15.39,118121,0
+RGP.US,D,20230824,000000,15.31,15.5,15.155,15.29,179293,0
+RGP.US,D,20230825,000000,15.33,15.435,15.21,15.3,132234,0
+RGP.US,D,20230828,000000,15.34,15.54,15.34,15.42,90407,0
+RGP.US,D,20230829,000000,15.45,15.51,15.31,15.38,210945,0
+RGP.US,D,20230830,000000,15.39,15.8,15.3718,15.79,145703,0
+RGP.US,D,20230831,000000,15.75,15.78,15.49,15.51,115167,0
+RGP.US,D,20230901,000000,15.53,15.73,15.47,15.67,131075,0
+RGP.US,D,20230905,000000,15.57,15.57,15,15.28,149501,0
+RGP.US,D,20230906,000000,15.39,15.48,15.275,15.37,170052,0
+RGP.US,D,20230907,000000,15.28,15.41,14.93,14.98,250109,0
+RGP.US,D,20230908,000000,14.96,15.065,14.64,14.71,122633,0
+RGP.US,D,20230911,000000,14.81,14.88,14.69,14.77,96839,0
+RGP.US,D,20230912,000000,14.8,15.08,14.655,14.75,141358,0
+RGP.US,D,20230913,000000,14.75,14.81,14.66,14.71,110199,0
+RGP.US,D,20230914,000000,14.77,15.2,14.77,15.19,98592,0
+RGP.US,D,20230915,000000,15.24,15.26,15.01,15.09,465870,0
+RGP.US,D,20230918,000000,15.14,15.32,15,15.13,125200,0
+RGP.US,D,20230919,000000,15.08,15.19,15,15.01,123346,0
+RGP.US,D,20230920,000000,15.03,15.23,14.97,14.98,78820,0
+RGP.US,D,20230921,000000,14.91,15.35,14.9,15.29,158209,0
+RGP.US,D,20230922,000000,15.29,15.42,15.05,15.07,97192,0
+RGP.US,D,20230925,000000,15.05,15.22,14.96,15.16,70440,0
+RGP.US,D,20230926,000000,15.13,15.18,14.81,14.82,132416,0
+RGP.US,D,20230927,000000,14.92,15.13,14.9196,15.08,96806,0
+RGP.US,D,20230928,000000,15.1,15.44,15.005,15.05,207860,0
+RGP.US,D,20230929,000000,15.09,15.16,14.87,14.91,148780,0
+RGP.US,D,20231002,000000,14.93,14.97,14.63,14.78,167038,0
+RGP.US,D,20231003,000000,14.77,14.77,14.54,14.56,144089,0
+RGP.US,D,20231004,000000,14.55,14.72,14.42,14.48,412789,0
+RGP.US,D,20231005,000000,13.69,13.775,13,13.53,429259,0
+RGP.US,D,20231006,000000,13.46,14.21,13.395,14.075,314640,0
+RGP.US,D,20231009,000000,13.95,14.22,13.95,14.15,250570,0
+RGP.US,D,20231010,000000,14.11,14.26,13.99,14.07,247889,0
+RGP.US,D,20231011,000000,14.06,14.18,13.884,14.11,206260,0
+RGP.US,D,20231012,000000,14,14.125,13.88,14.1,220604,0
+RGP.US,D,20231013,000000,14.03,14.17,13.87,13.9,219353,0
+RGP.US,D,20231016,000000,14,14.2,14,14.15,196673,0
+RGP.US,D,20231017,000000,14.13,14.51,14.11,14.41,255336,0
+RGP.US,D,20231018,000000,14.31,14.31,14.1,14.19,144322,0
+RGP.US,D,20231019,000000,14.2,14.2,13.91,14.06,262807,0
+RGP.US,D,20231020,000000,14.14,14.15,13.82,13.86,232580,0
+RGP.US,D,20231023,000000,13.81,13.83,13.48,13.5,239025,0
+RGP.US,D,20231024,000000,13.56,13.57,13.1,13.32,225160,0
+RGP.US,D,20231025,000000,13.26,13.38,13.0817,13.26,128556,0
+RGP.US,D,20231026,000000,13.23,13.66,13.23,13.51,124660,0
+RGP.US,D,20231027,000000,13.46,13.46,13.24,13.29,90717,0
+RGP.US,D,20231030,000000,13.42,13.52,13.24,13.27,117712,0
+RGP.US,D,20231031,000000,13.3,13.47,13.27,13.47,115410,0
+RGP.US,D,20231101,000000,13.43,13.57,13.29,13.55,137877,0
+RGP.US,D,20231102,000000,13.65,13.77,13.55,13.72,123540,0
+RGP.US,D,20231103,000000,13.86,14.035,13.635,13.93,135479,0
+RGP.US,D,20231106,000000,13.93,13.98,13.7508,13.98,130312,0
+RGP.US,D,20231107,000000,13.95,13.95,13.71,13.75,109672,0
+RGP.US,D,20231108,000000,13.78,13.78,13.53,13.63,100891,0
+RGP.US,D,20231109,000000,13.74,13.74,13.53,13.6,240744,0
+RGP.US,D,20231110,000000,13.69,13.83,13.36,13.7,137526,0
+RGP.US,D,20231113,000000,13.61,13.81,13.485,13.74,93358,0
+RGP.US,D,20231114,000000,14.03,14.46,13.92,14.46,164755,0
+RGP.US,D,20231115,000000,14.39,14.49,14.16,14.26,119861,0
+RGP.US,D,20231116,000000,14.2,14.255,13.84,14.18,90564,0
+RGP.US,D,20231117,000000,14.1,14.34,14.1,14.18,128116,0
+RGP.US,D,20231120,000000,14.11,14.33,14.08,14.3,113079,0
+RGP.US,D,20231121,000000,14.3,14.345,14.03,14.04,301370,0
+RGP.US,D,20231122,000000,14.14,14.19,13.981,14.01,125344,0
+RGP.US,D,20231124,000000,14,14.12,13.91,14.02,59343,0
+RGP.US,D,20231127,000000,14,14.05,13.84,13.86,150071,0
+RGP.US,D,20231128,000000,13.89,13.89,13.655,13.69,112263,0
+RGP.US,D,20231129,000000,13.75,13.805,13.43,13.61,247056,0
+RGP.US,D,20231130,000000,13.7,13.75,13.51,13.6,204335,0
+RGP.US,D,20231201,000000,13.61,14.145,13.56,14.075,237901,0
+RGP.US,D,20231204,000000,14.06,14.27,14.06,14.22,239677,0
+RGP.US,D,20231205,000000,14.2,14.27,13.87,13.97,228045,0
+RGP.US,D,20231206,000000,14.01,14.28,13.99,14.12,179563,0
+RGP.US,D,20231207,000000,14.08,14.12,13.695,14.12,174175,0
+RGP.US,D,20231208,000000,14.1,14.31,13.92,14.3,167211,0
+RGP.US,D,20231211,000000,14.29,14.4,14.12,14.25,176194,0
+RGP.US,D,20231212,000000,14.25,14.25,14,14.02,223468,0
+RGP.US,D,20231213,000000,14.06,14.33,13.82,14.32,361796,0
+RGP.US,D,20231214,000000,14.49,14.63,14.18,14.43,273727,0
+RGP.US,D,20231215,000000,14.55,14.55,14.08,14.13,2758187,0
+RGP.US,D,20231218,000000,14.34,14.36,14.14,14.21,234502,0
+RGP.US,D,20231219,000000,14.24,14.4,14.08,14.11,168501,0
+RGP.US,D,20231220,000000,14.14,14.44,14,14.08,239301,0
+RGP.US,D,20231221,000000,14.13,14.2792,13.97,14.15,148196,0
+RGP.US,D,20231222,000000,14.21,14.32,14.12,14.15,210523,0
+RGP.US,D,20231226,000000,14.18,14.26,14.1,14.22,112204,0
+RGP.US,D,20231227,000000,14.2,14.31,14.13,14.16,137165,0
+RGP.US,D,20231228,000000,14.12,14.31,14.04,14.26,159484,0
+RGP.US,D,20231229,000000,14.27,14.35,14.14,14.17,249733,0
+RGP.US,D,20240102,000000,14.09,14.348,13.97,13.98,312246,0
+RGP.US,D,20240103,000000,14.1,14.1,13.61,13.69,399277,0
+RGP.US,D,20240104,000000,14.34,14.5,13.24,13.36,777484,0
+RGP.US,D,20240105,000000,13.25,13.35,12.96,13.13,294419,0
+RGP.US,D,20240108,000000,13.05,13.13,12.9,13.04,305765,0
+RGP.US,D,20240109,000000,12.93,12.93,12.5,12.65,304534,0
+RGP.US,D,20240110,000000,12.66,12.99,12.62,12.99,273584,0
+RGP.US,D,20240111,000000,12.95,13.135,12.85,13.095,329833,0
+RGP.US,D,20240112,000000,13.03,13.38,13.03,13.14,259428,0
+RGP.US,D,20240116,000000,13.04,13.37,13.04,13.07,325656,0
+RGP.US,D,20240117,000000,12.84,13.14,12.8,13.09,301981,0
+RGP.US,D,20240118,000000,13.09,13.155,12.89,13.09,209876,0
+RGP.US,D,20240119,000000,13.15,13.19,12.91,13.18,217881,0
+RGP.US,D,20240122,000000,13.2,13.545,13.19,13.53,265334,0
+RGP.US,D,20240123,000000,13.63,13.685,13.465,13.49,313143,0
+RGP.US,D,20240124,000000,13.6,13.64,13.43,13.62,180421,0
+RGP.US,D,20240125,000000,13.69,13.855,13.58,13.85,380615,0
+RGP.US,D,20240126,000000,13.81,13.94,13.6797,13.74,158653,0
+RGP.US,D,20240129,000000,13.75,13.75,13.55,13.63,179343,0
+RGP.US,D,20240130,000000,13.55,13.585,13.385,13.54,182250,0
+RGP.US,D,20240131,000000,13.53,13.78,13.42,13.46,255512,0
+RGP.US,D,20240201,000000,13.42,13.49,13.22,13.48,177266,0
+RGP.US,D,20240202,000000,13.42,13.4752,13.27,13.32,201378,0
+RGP.US,D,20240205,000000,13.15,13.26,13.005,13.25,221342,0
+RGP.US,D,20240206,000000,13.18,13.445,13.18,13.37,297752,0
+RGP.US,D,20240207,000000,13.37,13.37,13.04,13.08,220672,0
+RGP.US,D,20240208,000000,13.06,13.24,12.95,13.22,408839,0
+RGP.US,D,20240209,000000,13.23,13.27,13.01,13.22,251279,0
+RGP.US,D,20240212,000000,13.27,13.95,13.225,13.84,279762,0
+RGP.US,D,20240213,000000,13.57,13.57,12.99,13.03,356991,0
+RGP.US,D,20240214,000000,13.01,13.22,12.99,13.19,249597,0
+RGP.US,D,20240215,000000,13.23,13.62,13.2256,13.56,279036,0
+RGP.US,D,20240216,000000,13.51,13.515,13.29,13.42,731801,0
+RGP.US,D,20240220,000000,13.25,13.4,13.05,13.12,232878,0
+RGP.US,D,20240221,000000,13.12,13.26,12.995,13.25,207814,0
+RGP.US,D,20240222,000000,13.2,13.255,13.01,13.07,428077,0
+RGP.US,D,20240223,000000,13.1,13.27,13.02,13.25,292623,0
+RGP.US,D,20240226,000000,13.18,13.45,13.04,13.42,335637,0
+RGP.US,D,20240227,000000,13.48,13.82,13.48,13.74,294170,0
+RGP.US,D,20240228,000000,13.64,13.8,13.55,13.61,244339,0
+RGP.US,D,20240229,000000,13.85,13.8825,13.68,13.83,237198,0
+RGP.US,D,20240301,000000,13.83,14.03,13.63,13.94,267562,0
+RGP.US,D,20240304,000000,14.04,14.29,14.005,14.09,394182,0
+RGP.US,D,20240305,000000,13.97,14.03,13.51,13.52,213649,0
+RGP.US,D,20240306,000000,13.67,13.82,13.46,13.65,351658,0
+RGP.US,D,20240307,000000,13.69,13.82,13.595,13.8,200914,0
+RGP.US,D,20240308,000000,13.96,14.2,13.895,14.04,247220,0
+RGP.US,D,20240311,000000,13.83,13.98,13.55,13.73,546781,0
+RGP.US,D,20240312,000000,13.75,13.86,13.39,13.49,573449,0
+RGP.US,D,20240313,000000,13.53,13.66,13.37,13.56,492793,0
+RGP.US,D,20240314,000000,13.56,13.56,12.85,12.95,666795,0
+RGP.US,D,20240315,000000,12.94,13.48,12.94,13.26,7749096,0
+RGP.US,D,20240318,000000,13.19,13.3,13.01,13.06,497922,0
+RGP.US,D,20240319,000000,13.03,13.135,12.88,12.9,380469,0
+RGP.US,D,20240320,000000,12.87,13.17,12.75,13.11,331112,0
+RGP.US,D,20240321,000000,13.18,13.225,13.09,13.17,385919,0
+RGP.US,D,20240322,000000,13.22,13.3,12.885,12.94,209076,0
+RGP.US,D,20240325,000000,12.98,13.13,12.92,12.96,184354,0
+RGP.US,D,20240326,000000,12.95,12.99,12.65,12.65,214912,0
+RGP.US,D,20240327,000000,12.8,13.075,12.8,13.06,328505,0
+RGP.US,D,20240328,000000,13.14,13.23,13.08,13.16,274340,0
+RGP.US,D,20240401,000000,13.22,13.29,12.95,12.97,298760,0
+RGP.US,D,20240402,000000,12.87,12.88,12.51,12.6,389212,0
+RGP.US,D,20240403,000000,12.6,12.61,12.245,12.28,371736,0
+RGP.US,D,20240404,000000,11.47,11.62,10.59,11.35,1111980,0
+RGP.US,D,20240405,000000,11.36,12.13,11.35,12.03,711703,0
+RGP.US,D,20240408,000000,12.08,12.12,11.91,11.95,370880,0
+RGP.US,D,20240409,000000,12.01,12.19,12,12.11,333114,0
+RGP.US,D,20240410,000000,11.81,12.01,11.64,11.77,629267,0
+RGP.US,D,20240411,000000,11.75,11.88,11.62,11.82,217958,0
+RGP.US,D,20240412,000000,11.82,11.82,11.54,11.61,240273,0
+RGP.US,D,20240415,000000,11.61,11.635,11.22,11.33,329572,0
+RGP.US,D,20240416,000000,11.26,11.27,11.105,11.21,312188,0
+RGP.US,D,20240417,000000,11.32,11.395,11,11.01,257908,0
+RGP.US,D,20240418,000000,11.02,11.22,11.01,11.05,338653,0
+RGP.US,D,20240419,000000,11.05,11.3,11.05,11.27,192982,0
+RGP.US,D,20240422,000000,11.3,11.535,11.22,11.23,262918,0
+RGP.US,D,20240423,000000,11.23,11.35,11.18,11.26,355685,0
+RGP.US,D,20240424,000000,11.21,11.28,11.13,11.23,348167,0
+RGP.US,D,20240425,000000,11.13,11.22,10.935,11.01,214773,0
+RGP.US,D,20240426,000000,11,11.11,10.86,11.1,307701,0
+RGP.US,D,20240429,000000,11.1,11.29,11.05,11.05,294505,0
+RGP.US,D,20240430,000000,11.02,11.06,10.86,11.05,351635,0
+RGP.US,D,20240501,000000,11.08,11.28,11.02,11.1,188162,0
+RGP.US,D,20240502,000000,11.21,11.25,11.06,11.19,271117,0
+RGP.US,D,20240503,000000,11.22,11.32,11.06,11.17,173160,0
+RGP.US,D,20240506,000000,11.21,11.33,11.2,11.23,180102,0
+RGP.US,D,20240507,000000,11.24,11.32,11.11,11.12,266232,0
+RGP.US,D,20240508,000000,11.11,11.33,11.02,11.32,165452,0
+RGP.US,D,20240509,000000,11.34,11.45,11.22,11.35,398104,0
+RGP.US,D,20240510,000000,11.34,11.42,11.18,11.3,230962,0
+RGP.US,D,20240513,000000,11.41,11.68,11.395,11.61,278289,0
+RGP.US,D,20240514,000000,11.79,11.84,11.53,11.56,233952,0
+RGP.US,D,20240515,000000,11.42,11.46,11.25,11.42,245852,0
+RGP.US,D,20240516,000000,11.43,11.54,11.4,11.51,232996,0
+RGP.US,D,20240517,000000,11.5,11.57,11.449,11.45,207039,0
+RGP.US,D,20240520,000000,11.5,11.53,11.3,11.31,216779,0
+RGP.US,D,20240521,000000,11.3,11.3,11.09,11.1,171826,0
+RGP.US,D,20240522,000000,11.13,11.215,11.07,11.21,331561,0
+RGP.US,D,20240523,000000,11.24,11.29,10.95,11.09,464612,0
+RGP.US,D,20240524,000000,11.2,11.204,11.04,11.16,249928,0
+RGP.US,D,20240528,000000,11.25,11.27,11.12,11.14,158191,0
+RGP.US,D,20240529,000000,11.06,11.18,10.86,10.91,214272,0
+RGP.US,D,20240530,000000,11.02,11.22,11,11.16,276351,0
+RGP.US,D,20240531,000000,11.22,11.47,10.8287,11.45,379759,0
+RGP.US,D,20240603,000000,11.59,11.6,11.2501,11.29,313360,0
+RGP.US,D,20240604,000000,11.26,11.33,11.17,11.31,301421,0
+RGP.US,D,20240605,000000,11.37,11.37,11.15,11.28,190132,0
+RGP.US,D,20240606,000000,11.21,11.26,11.07,11.1,293786,0
+RGP.US,D,20240607,000000,11.03,11.15,10.88,10.99,254548,0
+RGP.US,D,20240610,000000,10.75,10.95,9.745,10.55,1627346,0
+RGP.US,D,20240611,000000,10.51,10.79,10.405,10.76,724105,0
+RGP.US,D,20240612,000000,10.99,11.07,10.59,10.64,673003,0
+RGP.US,D,20240613,000000,10.64,10.72,10.33,10.7,720759,0
+RGP.US,D,20240614,000000,10.73,10.88,10.52,10.62,995777,0
+RGP.US,D,20240617,000000,10.59,10.63,10.27,10.6,733462,0
+RGP.US,D,20240618,000000,10.61,10.63,10.38,10.59,592105,0
+RGP.US,D,20240620,000000,10.53,10.735,10.52,10.68,718326,0
+RGP.US,D,20240621,000000,10.74,10.88,10.46,10.49,9635104,0
+RGP.US,D,20240624,000000,10.59,10.945,10.549,10.79,968919,0
+RGP.US,D,20240625,000000,10.76,10.86,10.63,10.86,744808,0
+RGP.US,D,20240626,000000,10.77,11,10.675,10.99,587938,0
+RGP.US,D,20240627,000000,11.06,11.06,10.87,11.03,429822,0
+RGP.US,D,20240628,000000,11.05,11.165,10.92,11.04,608700,0
+RGP.US,D,20240701,000000,11.02,11.04,10.64,10.66,410075,0
+RGP.US,D,20240702,000000,10.77,10.79,10.375,10.42,350042,0
+RGP.US,D,20240703,000000,10.45,10.58,10.39,10.55,247997,0
+RGP.US,D,20240705,000000,10.51,10.57,10.15,10.23,491406,0
+RGP.US,D,20240708,000000,10.33,10.8399,10.06,10.12,330870,0
+RGP.US,D,20240709,000000,10.05,10.3,9.7,9.78,534548,0
+RGP.US,D,20240710,000000,9.78,9.91,9.7203,9.77,425482,0
+RGP.US,D,20240711,000000,9.95,10.3012,9.88,10.25,444541,0
+RGP.US,D,20240712,000000,10.39,10.5,10.16,10.23,893868,0
+RGP.US,D,20240715,000000,10.33,10.49,10.275,10.31,461465,0
+RGP.US,D,20240716,000000,10.41,10.985,10.41,10.96,448109,0
+RGP.US,D,20240717,000000,10.75,11.07,10.75,10.97,593615,0
+RGP.US,D,20240718,000000,10.9,11.16,10.62,10.62,429056,0
+RGP.US,D,20240719,000000,11.08,11.4399,10.46,11.2,694645,0
+RGP.US,D,20240722,000000,11.25,11.5788,11.22,11.45,504697,0
+RGP.US,D,20240723,000000,11.18,11.22,10.825,11.04,497396,0
+RGP.US,D,20240724,000000,11.23,11.73,11.22,11.46,678301,0
+RGP.US,D,20240725,000000,11.4,11.73,11.31,11.6,521741,0
+RGP.US,D,20240726,000000,11.6,11.84,11.46,11.71,515128,0
+RGP.US,D,20240729,000000,11.7,11.82,11.56,11.7,326266,0
+RGP.US,D,20240730,000000,11.7,11.965,11.615,11.94,283254,0
+RGP.US,D,20240731,000000,12,12.19,11.76,11.93,477961,0
+RGP.US,D,20240801,000000,11.88,11.88,11.06,11.18,313415,0
+RGP.US,D,20240802,000000,10.89,11.27,10.78,11.25,330064,0
+RGP.US,D,20240805,000000,10.82,11.2,10.605,10.76,414815,0
+RGP.US,D,20240806,000000,10.75,10.795,10.52,10.7,351258,0
+RGP.US,D,20240807,000000,10.84,10.84,10.15,10.17,289226,0
+RGP.US,D,20240808,000000,10.21,10.3,10.02,10.23,324414,0
+RGP.US,D,20240809,000000,10.24,10.25,9.83,10.07,343446,0
+RGP.US,D,20240812,000000,10.04,10.04,9.815,9.94,290096,0
+RGP.US,D,20240813,000000,9.94,10.02,9.84,9.94,304229,0
+RGP.US,D,20240814,000000,9.95,10.09,9.85,10.04,240548,0
+RGP.US,D,20240815,000000,10.17,10.28,10.075,10.2,275938,0
+RGP.US,D,20240816,000000,10.15,10.29,10.11,10.18,273246,0
+RGP.US,D,20240819,000000,10.17,10.28,10.04,10.27,337294,0
+RGP.US,D,20240820,000000,10.29,10.29,9.96,10.02,277512,0
+RGP.US,D,20240821,000000,10.12,10.27,10.02,10.24,288118,0
+RGP.US,D,20240822,000000,10.21,10.23,10,10.03,256116,0
+RGP.US,D,20240823,000000,9.96,10.28,9.9,10.19,259371,0
+RGP.US,D,20240826,000000,10.19,10.37,10.16,10.25,193464,0
+RGP.US,D,20240827,000000,10.25,10.25,10.1,10.17,189675,0
+RGP.US,D,20240828,000000,10.15,10.25,10.08,10.19,266868,0
+RGP.US,D,20240829,000000,10.26,10.37,10.145,10.36,327087,0
+RGP.US,D,20240830,000000,10.35,10.45,10.215,10.43,853359,0
+RGP.US,D,20240903,000000,10.31,10.42,10.1,10.1,373096,0
+RGP.US,D,20240904,000000,10.1,10.15,9.85,9.95,495303,0
+RGP.US,D,20240905,000000,9.97,10,9.8,9.84,242191,0
+RGP.US,D,20240906,000000,9.81,9.85,9.525,9.56,212778,0
+RGP.US,D,20240909,000000,9.56,9.65,9.44,9.57,276646,0
+RGP.US,D,20240910,000000,9.59,9.865,9.55,9.84,338175,0
+RGP.US,D,20240911,000000,9.8,9.945,9.65,9.74,292634,0
+RGP.US,D,20240912,000000,9.77,10.05,9.63,9.86,206468,0
+RGP.US,D,20240913,000000,9.96,10.125,9.915,10.01,239306,0
+RGP.US,D,20240916,000000,10.04,10.22,9.9,9.97,208625,0
+RGP.US,D,20240917,000000,10,10.225,9.96,10.04,308227,0
+RGP.US,D,20240918,000000,9.98,10.27,9.91,9.99,319557,0
+RGP.US,D,20240919,000000,10.18,10.235,10.05,10.17,338709,0
+RGP.US,D,20240920,000000,10.12,10.21,9.92,9.94,1220852,0
+RGP.US,D,20240923,000000,9.97,10.0128,9.58,9.59,307383,0
+RGP.US,D,20240924,000000,9.65,9.71,9.46,9.46,341930,0
+RGP.US,D,20240925,000000,9.5,9.54,9.26,9.28,526401,0
+RGP.US,D,20240926,000000,9.37,9.47,9.32,9.4,463125,0
+RGP.US,D,20240927,000000,9.44,9.7,9.39,9.46,450815,0
+RGP.US,D,20240930,000000,9.46,9.73,9.44,9.7,348512,0
+RGP.US,D,20241001,000000,9.67,9.83,9.435,9.47,525278,0
+RGP.US,D,20241002,000000,8.78,9.04,8.31,8.35,1169540,0
+RGP.US,D,20241003,000000,8.35,8.56,8.17,8.36,787519,0
+RGP.US,D,20241004,000000,8.36,8.575,8.28,8.37,789460,0
+RGP.US,D,20241007,000000,8.4,8.43,8.13,8.215,778427,0
+RGP.US,D,20241008,000000,8.22,8.44,8.1401,8.31,753818,0
+RGP.US,D,20241009,000000,8.29,8.415,8.275,8.35,534558,0
+RGP.US,D,20241010,000000,8.27,8.285,8.19,8.26,423525,0
+RGP.US,D,20241011,000000,8.26,8.36,8.18,8.36,516365,0
+RGP.US,D,20241014,000000,8.35,8.35,8.23,8.28,441237,0
+RGP.US,D,20241015,000000,8.28,8.55,8.28,8.42,368693,0
+RGP.US,D,20241016,000000,8.47,8.63,8.43,8.58,319674,0
+RGP.US,D,20241017,000000,8.53,8.53,8.3399,8.49,278439,0
+RGP.US,D,20241018,000000,8.5,8.51,8.4236,8.47,260903,0
+RGP.US,D,20241021,000000,8.48,8.52,8.41,8.43,357746,0
+RGP.US,D,20241022,000000,8.46,8.48,8.31,8.36,353992,0
+RGP.US,D,20241023,000000,8.31,8.35,8.19,8.23,285028,0
+RGP.US,D,20241024,000000,8.24,8.305,8.15,8.26,250076,0
+RGP.US,D,20241025,000000,8.3,8.365,8.13,8.15,195726,0
+RGP.US,D,20241028,000000,8.21,8.38,8.21,8.31,297996,0
+RGP.US,D,20241029,000000,8.26,8.29,8.17,8.28,251168,0
+RGP.US,D,20241030,000000,8.27,8.445,8.22,8.3,206348,0
+RGP.US,D,20241031,000000,8.32,8.37,8.05,8.05,201584,0
+RGP.US,D,20241101,000000,8.07,8.11,7.915,7.96,332984,0
+RGP.US,D,20241104,000000,8.13,8.13,7.94,7.99,281377,0
+RGP.US,D,20241105,000000,7.99,8.18,7.9,8.13,248222,0
+RGP.US,D,20241106,000000,8.49,8.96,8.415,8.95,466749,0
+RGP.US,D,20241107,000000,8.91,9.04,8.65,8.88,462653,0
+RGP.US,D,20241108,000000,8.91,8.91,8.7205,8.8,262492,0
+RGP.US,D,20241111,000000,8.96,9.02,8.84,8.94,291671,0
+RGP.US,D,20241112,000000,9.035,9.035,8.85,8.93,317756,0
+RGP.US,D,20241113,000000,8.95,9.04,8.725,8.75,401256,0
+RGP.US,D,20241114,000000,8.78,8.78,8.435,8.6,472210,0
+RGP.US,D,20241115,000000,8.58,8.58,8.26,8.34,339525,0
+RGP.US,D,20241118,000000,8.34,8.42,8.32,8.34,209785,0
+RGP.US,D,20241119,000000,8.24,8.28,8.17,8.26,275456,0
+RGP.US,D,20241120,000000,8.26,8.325,8.14,8.29,231590,0
+RGP.US,D,20241121,000000,8.37,8.455,8.28,8.4,217284,0
+RGP.US,D,20241122,000000,8.4,8.54,8.395,8.41,182354,0
+RGP.US,D,20241125,000000,8.49,8.7599,8.48,8.49,231715,0
+RGP.US,D,20241126,000000,8.46,8.54,8.395,8.44,258718,0
+RGP.US,D,20241127,000000,8.48,8.665,8.42,8.44,185802,0
+RGP.US,D,20241129,000000,8.48,8.51,8.35,8.44,91263,0
+RGP.US,D,20241202,000000,8.43,8.555,8.305,8.54,243051,0
+RGP.US,D,20241203,000000,8.51,8.51,8.325,8.42,167955,0
+RGP.US,D,20241204,000000,8.31,8.51,8.31,8.48,186217,0
+RGP.US,D,20241205,000000,8.5,8.6,8.47,8.5,266295,0
+RGP.US,D,20241206,000000,8.6,9,8.52,8.57,402989,0
+RGP.US,D,20241209,000000,8.55,8.74,8.55,8.57,235410,0
+RGP.US,D,20241210,000000,8.58,8.76,8.5201,8.75,241433,0
+RGP.US,D,20241211,000000,8.76,8.87,8.68,8.81,282708,0
+RGP.US,D,20241212,000000,8.85,8.85,8.71,8.76,202330,0
+RGP.US,D,20241213,000000,8.67,8.76,8.49,8.61,461332,0
+RGP.US,D,20241216,000000,8.56,8.67,8.19,8.235,647147,0
+RGP.US,D,20241217,000000,8.26,8.47,8.26,8.37,424354,0
+RGP.US,D,20241218,000000,8.42,8.42,7.9903,8.04,297656,0
+RGP.US,D,20241219,000000,8.1,8.24,7.99,8.1,321313,0
+RGP.US,D,20241220,000000,8.05,8.27,8.04,8.18,772711,0
+RGP.US,D,20241223,000000,8.24,8.24,7.96,8.05,268214,0
+RGP.US,D,20241224,000000,8.2,8.2,8.01,8.12,151675,0
+RGP.US,D,20241226,000000,8.14,8.4,8.09,8.36,401333,0
+RGP.US,D,20241227,000000,8.35,8.48,8.26,8.41,294381,0
+RGP.US,D,20241230,000000,8.36,8.42,8.17,8.41,431658,0
+RGP.US,D,20241231,000000,8.46,8.66,8.42,8.53,344691,0
+RGP.US,D,20250102,000000,8.55,8.74,8.525,8.72,866992,0
+RGP.US,D,20250103,000000,9.61,9.96,8.75,9.08,1065268,0
+RGP.US,D,20250106,000000,9.03,9.24,8.81,8.87,566303,0
+RGP.US,D,20250107,000000,8.96,9.155,8.76,8.87,467416,0
+RGP.US,D,20250108,000000,8.82,8.825,8.49,8.54,460325,0
+RGP.US,D,20250110,000000,8.46,8.71,8.2,8.35,433479,0
+RGP.US,D,20250113,000000,8.28,8.5707,8.235,8.45,527286,0
+RGP.US,D,20250114,000000,8.49,8.58,8.45,8.51,302205,0
+RGP.US,D,20250115,000000,8.7,8.9,8.48,8.5,420607,0
+RGP.US,D,20250116,000000,8.48,8.6,8.37,8.56,321652,0
+RGP.US,D,20250117,000000,8.57,8.65,8.305,8.5,458652,0
+RGP.US,D,20250121,000000,8.45,8.74,8.45,8.69,411626,0
+RGP.US,D,20250122,000000,8.62,8.725,8.545,8.58,281826,0
+RGP.US,D,20250123,000000,8.52,8.54,8.41,8.52,227619,0
+RGP.US,D,20250124,000000,8.5,8.66,8.47,8.62,256299,0
+RGP.US,D,20250127,000000,8.61,8.78,8.505,8.595,249576,0
+RGP.US,D,20250128,000000,8.57,8.64,8.45,8.49,246817,0
+RGP.US,D,20250129,000000,8.47,8.61,8.4,8.53,309080,0
+RGP.US,D,20250130,000000,8.61,8.61,8.48,8.53,158845,0
+RGP.US,D,20250131,000000,8.54,8.58,8.335,8.4,269386,0
+RGP.US,D,20250203,000000,8.23,8.34,8.02,8.13,443687,0
+RGP.US,D,20250204,000000,8.13,8.395,8.13,8.38,218391,0
+RGP.US,D,20250205,000000,8.39,8.425,8.31,8.38,234875,0
+RGP.US,D,20250206,000000,8.4,8.405,8.07,8.09,183438,0
+RGP.US,D,20250207,000000,8.07,8.14,7.92,7.98,315453,0
+RGP.US,D,20250210,000000,8.01,8.18,8,8.14,193828,0
+RGP.US,D,20250211,000000,8.11,8.33,8.1,8.33,222386,0
+RGP.US,D,20250212,000000,8.23,8.325,8.17,8.3,240682,0
+RGP.US,D,20250213,000000,8.31,8.31,8.12,8.15,141805,0
+RGP.US,D,20250214,000000,8.06,8.06,7.85,7.86,256779,0
+RGP.US,D,20250218,000000,7.92,7.92,7.7,7.89,288411,0
+RGP.US,D,20250219,000000,7.82,8,7.76,7.96,213485,0
+RGP.US,D,20250220,000000,7.93,7.93,7.64,7.67,261878,0
+RGP.US,D,20250221,000000,7.73,7.77,7.4908,7.51,275654,0
+RGP.US,D,20250224,000000,7.57,7.57,7.4,7.41,275096,0
+RGP.US,D,20250225,000000,7.42,7.435,7.31,7.32,219467,0
+RGP.US,D,20250226,000000,7.31,7.39,7.25,7.39,239235,0
+RGP.US,D,20250227,000000,7.37,7.375,7.24,7.28,250175,0
+RGP.US,D,20250228,000000,7.3,7.31,7.22,7.28,322872,0
+RGP.US,D,20250303,000000,7.34,7.41,7.025,7.06,280098,0
+RGP.US,D,20250304,000000,7.05,7.17,7.03,7.04,281599,0
+RGP.US,D,20250305,000000,7.07,7.12,6.94,7.1,248581,0
+RGP.US,D,20250306,000000,7.04,7.25,7,7.19,245182,0
+RGP.US,D,20250307,000000,7.2,7.365,7.19,7.28,164955,0
+RGP.US,D,20250310,000000,7.24,7.27,7.07,7.07,243880,0
+RGP.US,D,20250311,000000,7.1,7.11,6.88,6.88,288655,0
+RGP.US,D,20250312,000000,6.99,6.99,6.745,6.86,281279,0
+RGP.US,D,20250313,000000,6.94,6.98,6.71,6.74,150809,0
+RGP.US,D,20250314,000000,6.81,6.9,6.75,6.89,203169,0
+RGP.US,D,20250317,000000,6.86,6.98,6.86,6.87,231317,0
+RGP.US,D,20250318,000000,6.82,6.895,6.76,6.86,246124,0
+RGP.US,D,20250319,000000,6.88,6.949099,6.75,6.84,211180,0
+RGP.US,D,20250320,000000,6.81,6.89,6.77,6.85,159014,0
+RGP.US,D,20250321,000000,6.91,6.91,6.73,6.77,521092,0
+RGP.US,D,20250324,000000,6.88,6.88,6.77,6.83,335699,0
+RGP.US,D,20250325,000000,6.84,6.84,6.71,6.71,226575,0
+RGP.US,D,20250326,000000,6.84,6.84,6.62,6.66,150250,0
+RGP.US,D,20250327,000000,6.68,6.765,6.65,6.75,140844,0
+RGP.US,D,20250328,000000,6.75,6.75,6.5034,6.56,185509,0
+RGP.US,D,20250331,000000,6.53,6.605,6.475,6.54,250898,0
+RGP.US,D,20250401,000000,6.55,6.72,6.54,6.65,370190,0
+RGP.US,D,20250402,000000,6.57,6.65,6.46,6.63,287587,0
+RGP.US,D,20250403,000000,5.84,6.04,5.251,5.32,821735,0
+RGP.US,D,20250404,000000,5.1,5.25,4.81,5.2,964037,0
+RGP.US,D,20250407,000000,5.04,5.41,4.91,5.13,945195,0
+RGP.US,D,20250408,000000,5.32,5.375,4.995,5.1,642000,0
+RGP.US,D,20250409,000000,5.1,5.78,5.07,5.61,661575,0
+RGP.US,D,20250410,000000,5.46,5.66,5.11,5.3,492938,0
+RGP.US,D,20250411,000000,5.4,5.4,5.1001,5.35,333545,0
+RGP.US,D,20250414,000000,5.41,5.48,5.3,5.45,331805,0
+RGP.US,D,20250415,000000,5.44,5.48,5.295,5.4,297824,0
+RGP.US,D,20250416,000000,5.35,5.455,5.315,5.37,240231,0
+RGP.US,D,20250417,000000,5.37,5.58,5.21,5.29,308237,0
+RGP.US,D,20250421,000000,5.22,5.39,5.1601,5.36,341849,0
+RGP.US,D,20250422,000000,5.47,5.515,5.27,5.46,251594,0
+RGP.US,D,20250423,000000,5.48,5.58,5.3311,5.36,325276,0
+RGP.US,D,20250424,000000,5.4,5.525,5.3,5.51,199811,0
+RGP.US,D,20250425,000000,5.6,5.65,5.375,5.5,201714,0
+RGP.US,D,20250428,000000,5.51,5.64,5.443,5.61,265543,0
+RGP.US,D,20250429,000000,5.6,5.82,5.5001,5.81,287445,0
+RGP.US,D,20250430,000000,5.84,6,5.59,5.735,210388,0
+RGP.US,D,20250501,000000,5.82,5.94,5.615,5.75,260541,0
+RGP.US,D,20250502,000000,5.82,5.905,5.76,5.82,170052,0
+RGP.US,D,20250505,000000,5.78,5.835,5.68,5.69,155248,0
+RGP.US,D,20250506,000000,5.64,5.675,5.5,5.52,156358,0
+RGP.US,D,20250507,000000,5.63,5.69,5.365,5.41,180811,0
+RGP.US,D,20250508,000000,5.45,5.72,5.41,5.63,206903,0
+RGP.US,D,20250509,000000,5.63,5.7,5.44,5.45,152670,0
+RGP.US,D,20250512,000000,5.66,5.76,5.59,5.7,223322,0
+RGP.US,D,20250513,000000,5.76,5.76,5.52,5.53,130444,0
+RGP.US,D,20250514,000000,5.52,5.59,5.395,5.44,247200,0
+RGP.US,D,20250515,000000,5.45,5.45,5.36,5.39,145204,0
+RGP.US,D,20250516,000000,5.39,5.45,5.36,5.4,177771,0
+RGP.US,D,20250519,000000,5.35,5.39,5.31,5.35,146382,0
+RGP.US,D,20250520,000000,5.32,5.343,5.22,5.23,138709,0
+RGP.US,D,20250521,000000,5.17,5.34,4.99,5,205471,0
+RGP.US,D,20250522,000000,5.05,5.07,4.95,5.05,181482,0
+RGP.US,D,20250523,000000,5.06,5.08,4.9,4.94,200181,0
+RGP.US,D,20250527,000000,5,5.42,5,5.35,398352,0
+RGP.US,D,20250528,000000,5.33,5.33,5.1,5.22,213504,0
+RGP.US,D,20250529,000000,5.19,5.3,5.145,5.29,233862,0
+RGP.US,D,20250530,000000,5.27,5.34,5.21,5.215,205578,0
+RGP.US,D,20250602,000000,5.24,5.24,5.1,5.13,190773,0
+RGP.US,D,20250603,000000,5.11,5.32,5.09,5.27,124730,0
+RGP.US,D,20250604,000000,5.3,5.34,5.2001,5.23,118374,0
+RGP.US,D,20250605,000000,5.29,5.31,5.05,5.07,117821,0
+RGP.US,D,20250606,000000,5.17,5.195,5.09,5.14,217069,0
+RGP.US,D,20250609,000000,5.19,5.385,5.19,5.32,242027,0
+RGP.US,D,20250610,000000,5.37,5.51,5.33,5.46,173587,0
+RGP.US,D,20250611,000000,5.47,5.5595,5.43,5.53,146720,0
+RGP.US,D,20250612,000000,5.44,5.555,5.39,5.51,131246,0
+RGP.US,D,20250613,000000,5.45,5.5,5.38,5.38,239113,0
+RGP.US,D,20250616,000000,5.46,5.7,5.46,5.62,226609,0
+RGP.US,D,20250617,000000,5.59,5.635,5.38,5.38,178356,0
+RGP.US,D,20250618,000000,5.36,5.57,5.36,5.49,160764,0
+RGP.US,D,20250620,000000,5.57,5.57,5.32,5.34,449023,0
+RGP.US,D,20250623,000000,5.27,5.3364,5.1892,5.24,170137,0
+RGP.US,D,20250624,000000,5.3,5.41,5.28,5.34,182005,0
+RGP.US,D,20250625,000000,5.35,5.35,5.23,5.24,126934,0
+RGP.US,D,20250626,000000,5.26,5.45,5.25,5.42,159732,0
+RGP.US,D,20250627,000000,5.42,5.46,5.34,5.46,344609,0
+RGP.US,D,20250630,000000,5.46,5.54,5.36,5.37,155687,0
+RGP.US,D,20250701,000000,5.39,5.855,5.37,5.76,329548,0
+RGP.US,D,20250702,000000,5.78,5.94,5.745,5.93,227613,0
+RGP.US,D,20250703,000000,5.88,6.07,5.855,6.03,162834,0
+RGP.US,D,20250707,000000,6.04,6.2976,5.92,5.94,209214,0
+RGP.US,D,20250708,000000,5.97,6.11,5.9,5.9,203286,0
+RGP.US,D,20250709,000000,5.94,6.14,5.735,5.79,151373,0
+RGP.US,D,20250710,000000,5.8,5.9056,5.715,5.72,189594,0
+RGP.US,D,20250711,000000,5.71,5.725,5.505,5.61,323019,0
+RGP.US,D,20250714,000000,5.58,5.61,5.43,5.45,242075,0
+RGP.US,D,20250715,000000,5.49,5.52,5.26,5.27,244752,0
+RGP.US,D,20250716,000000,5.28,5.315,5.195,5.27,265117,0
+RGP.US,D,20250717,000000,5.27,5.48,5.225,5.34,620645,0
+RGP.US,D,20250718,000000,5.4,5.51,5.3,5.3,422939,0
+RGP.US,D,20250721,000000,5.32,5.415,5.19,5.2,204927,0
+RGP.US,D,20250722,000000,5.205,5.35,5.2,5.34,232973,0
+RGP.US,D,20250723,000000,5.395,5.515,5.37,5.5,248282,0
+RGP.US,D,20250724,000000,5.44,5.5,5.26,5.27,155444,0
+RGP.US,D,20250725,000000,5.51,5.95,5.5,5.79,508280,0
+RGP.US,D,20250728,000000,5.74,5.75,5.17,5.19,326299,0
+RGP.US,D,20250729,000000,5.23,5.265,5.05,5.07,282727,0
+RGP.US,D,20250730,000000,5.11,5.215,4.965,4.98,282188,0
+RGP.US,D,20250731,000000,4.94,5.17,4.94,5.06,613391,0
+RGP.US,D,20250801,000000,5,5,4.78,4.78,378221,0
+RGP.US,D,20250804,000000,4.83,4.85,4.64,4.65,403651,0
+RGP.US,D,20250805,000000,4.7,4.755,4.565,4.65,475742,0
+RGP.US,D,20250806,000000,4.7,4.79,4.65,4.69,246577,0
+RGP.US,D,20250807,000000,4.76,4.8584,4.625,4.64,217515,0
+RGP.US,D,20250808,000000,4.63,4.7,4.53,4.6,340843,0
+RGP.US,D,20250811,000000,4.61,4.68,4.44,4.47,267429,0
+RGP.US,D,20250812,000000,4.5,4.6165,4.5,4.55,265641,0
+RGP.US,D,20250813,000000,4.58,4.94,4.58,4.93,267092,0
+RGP.US,D,20250814,000000,4.84,4.84,4.66,4.72,189002,0
+RGP.US,D,20250815,000000,4.74,4.74,4.51,4.63,348577,0
+RGP.US,D,20250818,000000,4.66,4.79,4.605,4.75,228971,0
+RGP.US,D,20250819,000000,4.75,4.81,4.69,4.72,164360,0
+RGP.US,D,20250820,000000,4.72,4.77,4.58,4.64,169034,0
+RGP.US,D,20250821,000000,4.63,4.7,4.54,4.68,218356,0
+RGP.US,D,20250822,000000,4.7,5.01,4.675,4.98,209887,0
+RGP.US,D,20250825,000000,4.97,4.97,4.8,4.85,165765,0
+RGP.US,D,20250826,000000,4.86,4.9,4.78,4.85,231225,0
+RGP.US,D,20250827,000000,4.86,5.08,4.84,5.05,298402,0
+RGP.US,D,20250828,000000,5.03,5.1,4.965,5.05,290054,0
+RGP.US,D,20250829,000000,4.99,5.14,4.98,5.11,322719,0
+RGP.US,D,20250902,000000,5.05,5.14,4.92,5.135,292641,0
+RGP.US,D,20250903,000000,5.08,5.15,4.95,5.13,364553,0
+RGP.US,D,20250904,000000,5.14,5.15,5,5.07,386579,0
+RGP.US,D,20250905,000000,5.07,5.17,4.98,5,333014,0
+RGP.US,D,20250908,000000,5.04,5.205,4.93,5.15,242905,0
+RGP.US,D,20250909,000000,5.16,5.16,5.05,5.06,180690,0
+RGP.US,D,20250910,000000,5.05,5.09,4.95,4.99,287436,0
+RGP.US,D,20250911,000000,4.98,5.12,4.97,5.09,263478,0
+RGP.US,D,20250912,000000,5.1,5.175,5.045,5.14,276921,0
+RGP.US,D,20250915,000000,5.17,5.25,5.12,5.25,232015,0
+RGP.US,D,20250916,000000,5.2,5.25,5.145,5.19,228263,0
+RGP.US,D,20250917,000000,5.22,5.455,5.2,5.28,282500,0
+RGP.US,D,20250918,000000,5.29,5.49,5.29,5.47,242694,0
+RGP.US,D,20250919,000000,5.48,5.545,5.26,5.28,753899,0
+RGP.US,D,20250922,000000,5.23,5.33,5.13,5.31,332925,0
+RGP.US,D,20250923,000000,5.33,5.375,5.06,5.09,207637,0
+RGP.US,D,20250924,000000,5.14,5.17,5.01,5.17,216035,0
+RGP.US,D,20250925,000000,5.21,5.25,5.04,5.05,299403,0
+RGP.US,D,20250926,000000,5.05,5.18,5.02,5.08,234783,0
+RGP.US,D,20250929,000000,5.11,5.11,5.02,5.05,269901,0
+RGP.US,D,20250930,000000,5.03,5.07,4.755,5.05,483894,0
+RGP.US,D,20251001,000000,5,5.12,4.89,5.05,339974,0
+RGP.US,D,20251002,000000,5.09,5.1165,4.86,4.88,231561,0
+RGP.US,D,20251003,000000,4.88,5.045,4.88,4.96,251887,0
+RGP.US,D,20251006,000000,4.98,5.08,4.91,4.92,271779,0
+RGP.US,D,20251007,000000,4.98,5.0115,4.74,4.85,419403,0
+RGP.US,D,20251008,000000,4.86,5.02,4.84,4.95,900911,0
+RGP.US,D,20251009,000000,5.19,5.25,4.7,4.75,1123353,0
+RGP.US,D,20251010,000000,4.72,4.77,4.45,4.54,805977,0
+RGP.US,D,20251013,000000,4.61,4.667,4.285,4.3,677421,0
+RGP.US,D,20251014,000000,4.26,4.37,4.23,4.25,589093,0
+RGP.US,D,20251015,000000,4.29,4.62,4.29,4.4,1049640,0
+RGP.US,D,20251016,000000,5,5,4.49,4.59,1028946,0
+RGP.US,D,20251017,000000,4.55,4.585,4.26,4.35,470890,0
+RGP.US,D,20251020,000000,4.35,4.46,4.315,4.35,315632,0
+RGP.US,D,20251021,000000,4.33,4.49,4.315,4.41,503610,0
+RGP.US,D,20251022,000000,4.41,4.4373,4.315,4.38,405435,0
+RGP.US,D,20251023,000000,4.38,4.525,4.36,4.41,624725,0
+RGP.US,D,20251024,000000,4.47,4.565,4.44,4.54,432430,0
+RGP.US,D,20251027,000000,4.58,4.64,4.37,4.38,277248,0
+RGP.US,D,20251028,000000,4.36,4.56,4.35,4.49,437390,0
+RGP.US,D,20251029,000000,4.47,4.485,4.345,4.36,481283,0
+RGP.US,D,20251030,000000,4.32,4.425,4.29,4.3,344169,0
+RGP.US,D,20251031,000000,4.28,4.415,4.125,4.4,667408,0
+RGP.US,D,20251103,000000,4.58,4.81,4.45,4.68,1298330,0
+RGP.US,D,20251104,000000,4.6,4.78,4.43,4.55,671575,0
+RGP.US,D,20251105,000000,4.57,4.77,4.55,4.75,410481,0
+RGP.US,D,20251106,000000,4.73,4.75,4.54,4.56,375619,0
+RGP.US,D,20251107,000000,4.61,4.61,4.365,4.47,302787,0
+RGP.US,D,20251110,000000,4.48,4.5,4.325,4.34,349079,0
+RGP.US,D,20251111,000000,4.36,4.5758,4.34,4.54,320080,0
+RGP.US,D,20251112,000000,4.57,4.63,4.48,4.53,311465,0
+RGP.US,D,20251113,000000,4.52,4.695,4.47,4.65,602966,0
+RGP.US,D,20251114,000000,4.69,4.84,4.655,4.8,555154,0
+RGP.US,D,20251117,000000,4.77,4.92,4.675,4.69,474108,0
+RGP.US,D,20251118,000000,4.64,4.86,4.61,4.74,512233,0
+RGP.US,D,20251119,000000,4.72,4.79,4.62,4.73,553859,0
+RGP.US,D,20251120,000000,4.77,4.88,4.53,4.55,297621,0
+RGP.US,D,20251121,000000,4.55,4.935,4.538,4.83,400087,0
+RGP.US,D,20251124,000000,4.82,4.82,4.54,4.57,409790,0
+RGP.US,D,20251125,000000,4.59,4.81,4.59,4.76,285521,0
+RGP.US,D,20251126,000000,4.74,4.82,4.69,4.81,180310,0
+RGP.US,D,20251128,000000,4.835,4.855,4.7629,4.835,150706,0
+RGP.US,D,20251201,000000,4.83,4.89,4.735,4.81,247382,0
+RGP.US,D,20251202,000000,4.82,4.83,4.7102,4.77,223885,0
+RGP.US,D,20251203,000000,4.77,4.86,4.73,4.85,361863,0
+RGP.US,D,20251204,000000,4.82,4.87,4.795,4.86,318427,0
+RGP.US,D,20251205,000000,4.87,4.93,4.845,4.86,229053,0
+RGP.US,D,20251208,000000,4.88,4.93,4.77,4.87,288451,0
+RGP.US,D,20251209,000000,4.87,5.05,4.8105,5.04,316339,0
+RGP.US,D,20251210,000000,5.04,5.165,4.96,5.08,823703,0
+RGP.US,D,20251211,000000,5.08,5.3,5.08,5.25,315282,0
+RGP.US,D,20251212,000000,5.3,5.3,5.15,5.18,239485,0
+RGP.US,D,20251215,000000,5.18,5.24,5.125,5.16,210757,0
+RGP.US,D,20251216,000000,5.17,5.24,5.132,5.21,244402,0
+RGP.US,D,20251217,000000,5.21,5.335,5.205,5.23,248772,0
+RGP.US,D,20251218,000000,5.28,5.365,5.23,5.26,197556,0
+RGP.US,D,20251219,000000,5.24,5.35,5.145,5.28,1074429,0
+RGP.US,D,20251222,000000,5.28,5.36,5.23,5.26,250082,0
+RGP.US,D,20251223,000000,5.24,5.28,5.135,5.19,188837,0
+RGP.US,D,20251224,000000,5.19,5.23,5.16,5.22,102191,0
+RGP.US,D,20251226,000000,5.18,5.28,5.18,5.26,125873,0
+RGP.US,D,20251229,000000,5.25,5.3,5.12,5.26,229004,0
+RGP.US,D,20251230,000000,5.26,5.2754,5.095,5.1,232264,0
+RGP.US,D,20251231,000000,5.11,5.12,5.01,5.04,250701,0
+RGP.US,D,20260102,000000,5.02,5.09,4.985,5.05,245014,0
+RGP.US,D,20260105,000000,5.06,5.3,5.06,5.19,256987,0
+RGP.US,D,20260106,000000,5.17,5.245,5.08,5.22,381236,0
+RGP.US,D,20260107,000000,5.2,5.27,5.1,5.27,338688,0
+RGP.US,D,20260108,000000,4.6,4.665,4.24,4.5,1350000,0
+RGP.US,D,20260109,000000,4.49,4.97,4.445,4.795,672300,0
+RGP.US,D,20260112,000000,4.8,4.8455,4.645,4.83,537563,0
+RGP.US,D,20260113,000000,4.84,4.8799,4.63,4.64,409996,0
+RGP.US,D,20260114,000000,4.65,4.77,4.63,4.67,346785,0
+RGP.US,D,20260115,000000,4.65,4.77,4.625,4.66,384175,0
+RGP.US,D,20260116,000000,4.66,4.72,4.605,4.61,330627,0
+RGP.US,D,20260120,000000,4.5,4.57,4.31,4.42,654311,0
+RGP.US,D,20260121,000000,4.42,4.55,4.365,4.41,363382,0
+RGP.US,D,20260122,000000,4.45,4.595,4.345,4.35,623676,0
+RGP.US,D,20260123,000000,4.35,4.47,4.275,4.39,327206,0
+RGP.US,D,20260126,000000,4.4,4.4999,4.35,4.45,365277,0
+RGP.US,D,20260127,000000,4.44,4.44,4.25,4.34,607019,0
+RGP.US,D,20260128,000000,4.33,4.39,4.23,4.24,355949,0
+RGP.US,D,20260129,000000,4.24,4.43,4.19,4.35,938562,0
+RGP.US,D,20260130,000000,4.31,4.58,4.31,4.53,437178,0
+RGP.US,D,20260202,000000,4.52,4.745,4.47,4.68,407145,0
+RGP.US,D,20260203,000000,4.66,4.7,4.485,4.49,515390,0
+RGP.US,D,20260204,000000,4.53,4.53,4.34,4.42,312761,0
+RGP.US,D,20260205,000000,4.47,4.47,4.25,4.27,406090,0
+RGP.US,D,20260206,000000,4.31,4.39,4.28,4.37,358913,0
+RGP.US,D,20260209,000000,4.37,4.395,4.235,4.35,314210,0
+RGP.US,D,20260210,000000,4.34,4.36,4.2,4.25,345861,0
+RGP.US,D,20260211,000000,4.26,4.285,3.905,4.02,769501,0
+RGP.US,D,20260212,000000,4.03,4.03,3.825,3.95,760007,0
+RGP.US,D,20260213,000000,3.95,3.99,3.86,3.87,422061,0
+RGP.US,D,20260217,000000,3.87,3.88,3.715,3.78,341353,0
+RGP.US,D,20260218,000000,3.76,3.925,3.71,3.88,537357,0
diff --git a/daily/us/nasdaq stocks/2/rgtz.us.txt b/daily/us/nasdaq stocks/2/rgtz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..391df2743dac0c955d57c07c5317623358ce6f80
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rgtz.us.txt	
@@ -0,0 +1,90 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RGTZ.US,D,20251010,000000,15.95,18.6499,15.05,18.6,15234521,0
+RGTZ.US,D,20251013,000000,16.32,16.4,9.06,9.3,30506346,0
+RGTZ.US,D,20251014,000000,9.23,10.85,8.14,8.8,32108722,0
+RGTZ.US,D,20251015,000000,8.26,10.56,8.18,8.7,40838057,0
+RGTZ.US,D,20251016,000000,9.24,11.59,9.0901,11.23,50345101,0
+RGTZ.US,D,20251017,000000,12.79,13.29,11.13,11.97,62794217,0
+RGTZ.US,D,20251020,000000,11.35,14.13,11.2701,13.56,27471055,0
+RGTZ.US,D,20251021,000000,14,16.2,13.41,15.61,26650014,0
+RGTZ.US,D,20251022,000000,16.73,20.17,15.83,18.69,33598127,0
+RGTZ.US,D,20251023,000000,14.13,16.9184,12.59,14.9,51418813,0
+RGTZ.US,D,20251024,000000,13.62,15.49,12,15.36,26462389,0
+RGTZ.US,D,20251027,000000,14.81,15.18,12.47,14.25,21269269,0
+RGTZ.US,D,20251028,000000,14.37,16.54,12.4001,16.44,30173534,0
+RGTZ.US,D,20251029,000000,15.91,16.6455,13.86,14.42,23170516,0
+RGTZ.US,D,20251030,000000,15.3,15.64,11.9,12.12,24969128,0
+RGTZ.US,D,20251031,000000,12.31,12.59,10.99,11.07,19227489,0
+RGTZ.US,D,20251103,000000,11.05,13.77,11.0103,13.63,17608592,0
+RGTZ.US,D,20251104,000000,15.08,16.74,13.9907,16.4,24907595,0
+RGTZ.US,D,20251105,000000,15.27,16.5,13.75,14.38,18164199,0
+RGTZ.US,D,20251106,000000,14.495,16.72,14.495,16.57,19620605,0
+RGTZ.US,D,20251107,000000,18.04,20.09,17.01,17.02,24808965,0
+RGTZ.US,D,20251110,000000,16.68,18.14,16.03,17.73,14375104,0
+RGTZ.US,D,20251111,000000,19.74,20.655,18.6,19.41,16348624,0
+RGTZ.US,D,20251112,000000,19.71,23.49,19.07,23.16,13960814,0
+RGTZ.US,D,20251113,000000,25.3,28.96,24.6,28.14,19289472,0
+RGTZ.US,D,20251114,000000,31.65,32.15,24.36,27.42,25771278,0
+RGTZ.US,D,20251117,000000,28.635,30.1,26.26,28.89,12489930,0
+RGTZ.US,D,20251118,000000,29.81,30.0272,26.1,26.55,12200688,0
+RGTZ.US,D,20251119,000000,26.42,27.33,23.5,26.97,10706880,0
+RGTZ.US,D,20251120,000000,25.115,32.77,24,32.38,14745681,0
+RGTZ.US,D,20251121,000000,31.5,37.48,29.85,30.16,15860604,0
+RGTZ.US,D,20251124,000000,29.75,29.9652,22.105,22.37,9654652,0
+RGTZ.US,D,20251125,000000,24.23,25.74,22,23.13,11626065,0
+RGTZ.US,D,20251126,000000,22.565,24.5,22.36,23.92,6163213,0
+RGTZ.US,D,20251128,000000,23.62,24.38,22.8,23.72,2351464,0
+RGTZ.US,D,20251201,000000,25.06,27.8329,24.95,27.7,5409741,0
+RGTZ.US,D,20251202,000000,26.43,27.45,24.21,26.61,5681048,0
+RGTZ.US,D,20251203,000000,26.59,27.37,21.34,21.87,6341863,0
+RGTZ.US,D,20251204,000000,22.09,22.6,14.8,15.01,17470540,0
+RGTZ.US,D,20251205,000000,15.42,17.6299,15.4,16.8,16038202,0
+RGTZ.US,D,20251208,000000,16.095,18.15,15.21,16.64,9406130,0
+RGTZ.US,D,20251209,000000,17.25,18.368,16.38,16.68,6952880,0
+RGTZ.US,D,20251210,000000,17.2,19.1,17.2,19.09,6626216,0
+RGTZ.US,D,20251211,000000,19.32,21.05,17.65,17.86,9774467,0
+RGTZ.US,D,20251212,000000,18.58,20.22,17.8,19.17,6695537,0
+RGTZ.US,D,20251215,000000,18.89,22.62,18.82,22.57,5084258,0
+RGTZ.US,D,20251216,000000,23.11,23.46,20.9799,21.75,4171502,0
+RGTZ.US,D,20251217,000000,21.3,24.465,19.4001,24.31,5971977,0
+RGTZ.US,D,20251218,000000,21.87,24.81,21.1101,23.6,7164553,0
+RGTZ.US,D,20251219,000000,23.23,23.23,20.87,21.39,4445531,0
+RGTZ.US,D,20251222,000000,20,20.3,14.4,15.78,12148743,0
+RGTZ.US,D,20251223,000000,16.94,18.04,15.92,17.74,8047071,0
+RGTZ.US,D,20251224,000000,17.75,19.26,17.69,18.48,3242420,0
+RGTZ.US,D,20251226,000000,18.64,21.72,18.64,21.63,3021407,0
+RGTZ.US,D,20251229,000000,22.52,23.3,20.87,21.78,4403679,0
+RGTZ.US,D,20251230,000000,21.18,22.18,20.4206,21.46,1882242,0
+RGTZ.US,D,20251231,000000,21.36,22.35,20.9983,21.86,2039640,0
+RGTZ.US,D,20260102,000000,20.89,22.75,18.1275,18.91,4167459,0
+RGTZ.US,D,20260105,000000,18.72,18.94,15.31,16.6,7303278,0
+RGTZ.US,D,20260106,000000,16.74,18.13,15.76,16.11,5390181,0
+RGTZ.US,D,20260107,000000,16.39,16.7699,14.7481,16.26,5542905,0
+RGTZ.US,D,20260108,000000,16.72,17.1024,14.72,16.14,7289232,0
+RGTZ.US,D,20260109,000000,15.75,16.75,14.4,16.72,6714571,0
+RGTZ.US,D,20260112,000000,17.18,17.79,15.53,15.65,5181374,0
+RGTZ.US,D,20260113,000000,15.28,17.08,14.75,16.85,4509330,0
+RGTZ.US,D,20260114,000000,17.22,17.84,15.1001,15.18,4939450,0
+RGTZ.US,D,20260115,000000,14.45,16.24,14.3,16.17,6597668,0
+RGTZ.US,D,20260116,000000,15.65,16.33,14.23,14.92,7741898,0
+RGTZ.US,D,20260120,000000,16.17,17.15,13.93,15.61,10024996,0
+RGTZ.US,D,20260121,000000,15.04,18.85,14.07,17.26,7886108,0
+RGTZ.US,D,20260122,000000,16.1,16.42,14.67,15.35,9222899,0
+RGTZ.US,D,20260123,000000,15.28,17.32,15,17.05,5141045,0
+RGTZ.US,D,20260126,000000,17.1,20.05,16.64,19.54,2939018,0
+RGTZ.US,D,20260127,000000,18.84,20.16,18.08,18.51,2259632,0
+RGTZ.US,D,20260128,000000,18.44,19.57,18.17,18.97,3503147,0
+RGTZ.US,D,20260129,000000,19.83,23.64,19.68,22.6,3793217,0
+RGTZ.US,D,20260130,000000,23.01,27.59,23.01,26.27,3470310,0
+RGTZ.US,D,20260202,000000,25.74,29.01,25.66,27.63,2389859,0
+RGTZ.US,D,20260203,000000,25.94,29.33,25.78,25.98,2538642,0
+RGTZ.US,D,20260204,000000,26.82,31.58,26.33,28.88,3169423,0
+RGTZ.US,D,20260205,000000,31.17,36.81,30.66,36.17,2778969,0
+RGTZ.US,D,20260206,000000,32.96,34.1701,22.77,22.98,3169079,0
+RGTZ.US,D,20260209,000000,24.38,25.2587,22.2,23.11,1929493,0
+RGTZ.US,D,20260210,000000,23.99,25.22,22.775,24.72,1477128,0
+RGTZ.US,D,20260211,000000,24.41,28.25,24.41,26.15,3444102,0
+RGTZ.US,D,20260212,000000,27.54,31.38,27.39,30.75,2820505,0
+RGTZ.US,D,20260213,000000,28.555,31.3,25.51,26.12,2363329,0
+RGTZ.US,D,20260217,000000,27.85,29.1,25.2501,27.61,2521655,0
+RGTZ.US,D,20260218,000000,27.78,28.8601,23.81,25.74,1781306,0
diff --git a/daily/us/nasdaq stocks/2/rmsgw.us.txt b/daily/us/nasdaq stocks/2/rmsgw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..efb98c1250773ce294d38659e8dc410229586695
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rmsgw.us.txt	
@@ -0,0 +1,273 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RMSGW.US,D,20241121,000000,0.0501,0.055,0.027,0.0462,67797,0
+RMSGW.US,D,20241122,000000,0.0401,0.0825,0.0401,0.056,293703,0
+RMSGW.US,D,20241125,000000,0.0505,0.0949,0.05,0.0632,34808,0
+RMSGW.US,D,20241126,000000,0.09,0.09,0.05,0.0502,22125,0
+RMSGW.US,D,20241202,000000,0.0525,0.0525,0.0525,0.0525,358,0
+RMSGW.US,D,20241209,000000,0.0525,0.0525,0.0351,0.045,62750,0
+RMSGW.US,D,20241210,000000,0.0495,0.0495,0.035,0.0396,21206,0
+RMSGW.US,D,20241211,000000,0.04,0.06,0.035,0.0376,72009,0
+RMSGW.US,D,20241212,000000,0.043901,0.06,0.0356,0.0357,125913,0
+RMSGW.US,D,20241213,000000,0.05,0.05,0.038704,0.049799,8296,0
+RMSGW.US,D,20241216,000000,0.0497,0.0497,0.035,0.0355,39216,0
+RMSGW.US,D,20241217,000000,0.0495,0.0495,0.035,0.0486,12450,0
+RMSGW.US,D,20241218,000000,0.0472,0.0472,0.03,0.0315,19469,0
+RMSGW.US,D,20241219,000000,0.0443,0.0447,0.035,0.0445,9078,0
+RMSGW.US,D,20241220,000000,0.0689,0.0689,0.04,0.042,9011,0
+RMSGW.US,D,20241223,000000,0.04,0.0438,0.0361,0.0361,34741,0
+RMSGW.US,D,20241226,000000,0.05,0.05,0.035,0.035,7972,0
+RMSGW.US,D,20241227,000000,0.035,0.055,0.035,0.035,87399,0
+RMSGW.US,D,20241230,000000,0.0355,0.1,0.0355,0.054,88874,0
+RMSGW.US,D,20241231,000000,0.0534,0.0539,0.038,0.038,4798,0
+RMSGW.US,D,20250102,000000,0.0513,0.0518,0.046,0.050701,29445,0
+RMSGW.US,D,20250103,000000,0.0503,0.0508,0.0402,0.0507,9292,0
+RMSGW.US,D,20250106,000000,0.0489,0.049,0.0489,0.049,415,0
+RMSGW.US,D,20250107,000000,0.0477,0.0478,0.0477,0.0478,405,0
+RMSGW.US,D,20250108,000000,0.04789,0.04789,0.04789,0.04789,212,0
+RMSGW.US,D,20250113,000000,0.0404,0.0404,0.0356,0.04,11219,0
+RMSGW.US,D,20250114,000000,0.0375,0.0399,0.035,0.035,36799,0
+RMSGW.US,D,20250115,000000,0.05,0.05,0.04,0.04,1301,0
+RMSGW.US,D,20250116,000000,0.047399,0.047399,0.047399,0.047399,691,0
+RMSGW.US,D,20250117,000000,0.0508,0.0508,0.025,0.0382,71416,0
+RMSGW.US,D,20250121,000000,0.0459,0.0459,0.0396,0.0431,5411,0
+RMSGW.US,D,20250122,000000,0.0447,0.0595,0.0443,0.050001,15954,0
+RMSGW.US,D,20250123,000000,0.05,0.05,0.05,0.05,50092,0
+RMSGW.US,D,20250124,000000,0.06,0.06,0.0517,0.0517,1310,0
+RMSGW.US,D,20250127,000000,0.0434,0.06,0.0359,0.041,76951,0
+RMSGW.US,D,20250128,000000,0.056,0.057,0.03,0.0424,35980,0
+RMSGW.US,D,20250129,000000,0.0369,0.0481,0.0366,0.037,1759,0
+RMSGW.US,D,20250130,000000,0.0383,0.0482,0.0383,0.0482,706,0
+RMSGW.US,D,20250131,000000,0.0479,0.0479,0.0418,0.0418,1191,0
+RMSGW.US,D,20250203,000000,0.0255,0.058,0.0255,0.0483,145306,0
+RMSGW.US,D,20250204,000000,0.0479,0.0479,0.0479,0.0479,283,0
+RMSGW.US,D,20250206,000000,0.053999,0.053999,0.0365,0.0417,5365,0
+RMSGW.US,D,20250207,000000,0.04565,0.0537,0.0302,0.0398,45698,0
+RMSGW.US,D,20250210,000000,0.0498,0.0498,0.031,0.0408,7372,0
+RMSGW.US,D,20250212,000000,0.0421,0.0421,0.0311,0.0359,5678,0
+RMSGW.US,D,20250213,000000,0.0305,0.04,0.0305,0.0396,5967,0
+RMSGW.US,D,20250214,000000,0.0396,0.0396,0.0312,0.039,42900,0
+RMSGW.US,D,20250218,000000,0.0308,0.04,0.0301,0.04,7579,0
+RMSGW.US,D,20250219,000000,0.0475,0.0475,0.0449,0.0449,1439,0
+RMSGW.US,D,20250220,000000,0.0317,0.0317,0.0317,0.0317,150,0
+RMSGW.US,D,20250221,000000,0.0444,0.0444,0.041575,0.041575,1319,0
+RMSGW.US,D,20250224,000000,0.0458,0.0458,0.0321,0.0321,2423,0
+RMSGW.US,D,20250225,000000,0.0324,0.0328,0.03,0.0307,4623,0
+RMSGW.US,D,20250226,000000,0.0398,0.0498,0.0301,0.0308,26380,0
+RMSGW.US,D,20250227,000000,0.0308,0.0395,0.0303,0.0395,4712,0
+RMSGW.US,D,20250228,000000,0.0395,0.045999,0.0312,0.0353,2687,0
+RMSGW.US,D,20250303,000000,0.035,0.035,0.03,0.0306,2049,0
+RMSGW.US,D,20250304,000000,0.0387,0.0387,0.0387,0.0387,304,0
+RMSGW.US,D,20250306,000000,0.038999,0.038999,0.0301,0.0301,379,0
+RMSGW.US,D,20250307,000000,0.04,0.04,0.0301,0.0306,4257,0
+RMSGW.US,D,20250310,000000,0.0323,0.0323,0.0301,0.0301,1025,0
+RMSGW.US,D,20250314,000000,0.03,0.03,0.03,0.03,1000,0
+RMSGW.US,D,20250317,000000,0.0367,0.037,0.0367,0.0369,3194,0
+RMSGW.US,D,20250318,000000,0.04,0.04,0.032,0.032,530,0
+RMSGW.US,D,20250319,000000,0.039,0.0451,0.0325,0.035627,52456,0
+RMSGW.US,D,20250320,000000,0.03311,0.03311,0.0331,0.0331,453,0
+RMSGW.US,D,20250321,000000,0.0463,0.05,0.04005,0.04005,2520,0
+RMSGW.US,D,20250324,000000,0.04,0.04,0.035,0.035,742,0
+RMSGW.US,D,20250325,000000,0.05,0.050526,0.0334,0.0334,22812,0
+RMSGW.US,D,20250326,000000,0.045996,0.045996,0.0303,0.0329,39407,0
+RMSGW.US,D,20250331,000000,0.0318,0.06,0.0303,0.05519,22445,0
+RMSGW.US,D,20250401,000000,0.06,0.06,0.0303,0.038,17534,0
+RMSGW.US,D,20250402,000000,0.0312,0.0449,0.0301,0.0305,19181,0
+RMSGW.US,D,20250403,000000,0.03,0.0394,0.026,0.039399,5584,0
+RMSGW.US,D,20250404,000000,0.03325,0.03325,0.0253,0.0253,2801,0
+RMSGW.US,D,20250407,000000,0.03,0.03,0.0252,0.0252,35832,0
+RMSGW.US,D,20250408,000000,0.0271,0.0271,0.0252,0.0254,3373,0
+RMSGW.US,D,20250409,000000,0.026218,0.027383,0.0253,0.0256,54899,0
+RMSGW.US,D,20250410,000000,0.033,0.033,0.0287,0.0289,20631,0
+RMSGW.US,D,20250411,000000,0.0257,0.0299,0.0257,0.0286,832,0
+RMSGW.US,D,20250415,000000,0.0294,0.032,0.0291,0.029831,3581,0
+RMSGW.US,D,20250417,000000,0.0271,0.039,0.026,0.026,26713,0
+RMSGW.US,D,20250422,000000,0.03,0.03,0.03,0.03,380,0
+RMSGW.US,D,20250423,000000,0.0299,0.03,0.026,0.028,14829,0
+RMSGW.US,D,20250425,000000,0.0263,0.0263,0.0263,0.0263,148,0
+RMSGW.US,D,20250428,000000,0.026519,0.0279,0.0264,0.0278,2876,0
+RMSGW.US,D,20250501,000000,0.06,0.06,0.0265,0.0275,5727,0
+RMSGW.US,D,20250505,000000,0.0422,0.077,0.0269,0.065,82160,0
+RMSGW.US,D,20250506,000000,0.035,0.0508,0.0301,0.0508,12358,0
+RMSGW.US,D,20250507,000000,0.03,0.0597,0.03,0.0335,18298,0
+RMSGW.US,D,20250508,000000,0.040546,0.0439,0.040546,0.0439,3865,0
+RMSGW.US,D,20250509,000000,0.0301,0.043799,0.0301,0.043799,2472,0
+RMSGW.US,D,20250512,000000,0.0399,0.0399,0.0301,0.0301,499,0
+RMSGW.US,D,20250513,000000,0.0477,0.0646,0.0301,0.0373,29848,0
+RMSGW.US,D,20250514,000000,0.0374,0.051,0.0302,0.051,6214,0
+RMSGW.US,D,20250515,000000,0.0567,0.058,0.0304,0.0304,11136,0
+RMSGW.US,D,20250520,000000,0.0302,0.0303,0.0302,0.0302,1106,0
+RMSGW.US,D,20250521,000000,0.03,0.030002,0.0281,0.0286,23740,0
+RMSGW.US,D,20250522,000000,0.0291,0.0395,0.0291,0.0395,2256,0
+RMSGW.US,D,20250523,000000,0.05,0.05,0.0267,0.0364,11041,0
+RMSGW.US,D,20250527,000000,0.0269,0.0452,0.0269,0.03,179397,0
+RMSGW.US,D,20250528,000000,0.030001,0.034801,0.028,0.03,61628,0
+RMSGW.US,D,20250529,000000,0.0348,0.058,0.0281,0.031,42942,0
+RMSGW.US,D,20250530,000000,0.031,0.0399,0.0301,0.0399,3500,0
+RMSGW.US,D,20250602,000000,0.0399,0.0441,0.028,0.028,41583,0
+RMSGW.US,D,20250603,000000,0.0293,0.0399,0.0293,0.0301,2163,0
+RMSGW.US,D,20250604,000000,0.0294,0.0294,0.0294,0.0294,175,0
+RMSGW.US,D,20250605,000000,0.0336,0.0336,0.0307,0.0307,5886,0
+RMSGW.US,D,20250606,000000,0.0311,0.0311,0.0308,0.0308,11960,0
+RMSGW.US,D,20250609,000000,0.032,0.0321,0.032,0.032,3684,0
+RMSGW.US,D,20250610,000000,0.032,0.0357,0.032,0.0322,180971,0
+RMSGW.US,D,20250611,000000,0.0339,0.07,0.0255,0.033,73514,0
+RMSGW.US,D,20250612,000000,0.0499,0.0499,0.03,0.0334,50285,0
+RMSGW.US,D,20250613,000000,0.0323,0.045,0.0323,0.033,120112,0
+RMSGW.US,D,20250616,000000,0.0346,0.0398,0.027,0.0372,376064,0
+RMSGW.US,D,20250617,000000,0.0374,0.0386,0.031,0.0311,7289,0
+RMSGW.US,D,20250618,000000,0.03,0.05,0.03,0.046151,52446,0
+RMSGW.US,D,20250620,000000,0.038,0.0516,0.038,0.04001,26066,0
+RMSGW.US,D,20250623,000000,0.0406,0.0407,0.0406,0.0406,7720,0
+RMSGW.US,D,20250624,000000,0.0407,0.06,0.0407,0.0407,18922,0
+RMSGW.US,D,20250626,000000,0.0326,0.06,0.0326,0.045,23725,0
+RMSGW.US,D,20250627,000000,0.04,0.047349,0.0335,0.0396,50638,0
+RMSGW.US,D,20250630,000000,0.0389,0.0459,0.0337,0.0449,29070,0
+RMSGW.US,D,20250701,000000,0.0448,0.0448,0.0335,0.042,42327,0
+RMSGW.US,D,20250702,000000,0.05,0.05,0.0391,0.044698,1995,0
+RMSGW.US,D,20250703,000000,0.044499,0.0445,0.04,0.04,3239,0
+RMSGW.US,D,20250707,000000,0.0429,0.0462,0.0429,0.0461,3617,0
+RMSGW.US,D,20250708,000000,0.0336,0.04286,0.0336,0.0369,2660,0
+RMSGW.US,D,20250709,000000,0.037,0.0399,0.037,0.037,2981,0
+RMSGW.US,D,20250710,000000,0.0371,0.0371,0.0371,0.0371,313,0
+RMSGW.US,D,20250711,000000,0.0372,0.0386,0.0335,0.038287,13230,0
+RMSGW.US,D,20250714,000000,0.0398,0.0398,0.0335,0.0335,2831,0
+RMSGW.US,D,20250715,000000,0.039699,0.039699,0.0336,0.038089,5117,0
+RMSGW.US,D,20250717,000000,0.0398,0.0497,0.0336,0.04,9644,0
+RMSGW.US,D,20250718,000000,0.0337,0.04,0.0337,0.038418,3610,0
+RMSGW.US,D,20250721,000000,0.0305,0.039899,0.0305,0.0397,15648,0
+RMSGW.US,D,20250722,000000,0.034943,0.037973,0.034943,0.037973,1740,0
+RMSGW.US,D,20250723,000000,0.039599,0.1149,0.039599,0.089,887063,0
+RMSGW.US,D,20250724,000000,0.075,0.08969,0.07,0.07,135635,0
+RMSGW.US,D,20250725,000000,0.0758,0.094399,0.071,0.07141,24893,0
+RMSGW.US,D,20250728,000000,0.089,0.0899,0.05,0.05,167967,0
+RMSGW.US,D,20250729,000000,0.0402,0.0595,0.0375,0.052,76910,0
+RMSGW.US,D,20250730,000000,0.0697,0.0697,0.0454,0.0454,1811,0
+RMSGW.US,D,20250731,000000,0.05,0.05,0.05,0.05,270,0
+RMSGW.US,D,20250801,000000,0.0403,0.055,0.0403,0.052765,2481,0
+RMSGW.US,D,20250804,000000,0.0403,0.055,0.0403,0.0463,2219,0
+RMSGW.US,D,20250806,000000,0.0548,0.095,0.0501,0.0504,266026,0
+RMSGW.US,D,20250807,000000,0.0424,0.0599,0.0424,0.0597,30541,0
+RMSGW.US,D,20250808,000000,0.0599,0.0599,0.05605,0.05605,1534,0
+RMSGW.US,D,20250811,000000,0.0501,0.0711,0.0501,0.071,43565,0
+RMSGW.US,D,20250812,000000,0.071,0.0899,0.060101,0.089,44695,0
+RMSGW.US,D,20250813,000000,0.0981,0.0981,0.077,0.077,11100,0
+RMSGW.US,D,20250814,000000,0.07,0.07,0.065,0.0699,6422,0
+RMSGW.US,D,20250815,000000,0.070786,0.097399,0.0703,0.0703,2301,0
+RMSGW.US,D,20250818,000000,0.091999,0.091999,0.065,0.0712,2875,0
+RMSGW.US,D,20250819,000000,0.065,0.095,0.065,0.0904,110782,0
+RMSGW.US,D,20250820,000000,0.1,0.1,0.085,0.0991,46594,0
+RMSGW.US,D,20250821,000000,0.088,0.097,0.0459,0.07,169088,0
+RMSGW.US,D,20250822,000000,0.0853,0.0853,0.05,0.0555,12542,0
+RMSGW.US,D,20250825,000000,0.06,0.0606,0.0555,0.0584,2614,0
+RMSGW.US,D,20250826,000000,0.0555,0.061,0.0555,0.0555,2415,0
+RMSGW.US,D,20250827,000000,0.0598,0.0675,0.0555,0.0647,4346,0
+RMSGW.US,D,20250828,000000,0.0644,0.0899,0.06,0.0748,41336,0
+RMSGW.US,D,20250829,000000,0.06,0.07,0.06,0.06,13904,0
+RMSGW.US,D,20250902,000000,0.06,0.07,0.06,0.06,3614,0
+RMSGW.US,D,20250903,000000,0.0642,0.0642,0.06,0.06001,5688,0
+RMSGW.US,D,20250904,000000,0.0478,0.07,0.0478,0.0667,21674,0
+RMSGW.US,D,20250905,000000,0.067899,0.0679,0.06,0.06,13832,0
+RMSGW.US,D,20250908,000000,0.0649,0.065001,0.0649,0.065,1682,0
+RMSGW.US,D,20250909,000000,0.067299,0.067299,0.062,0.062,938,0
+RMSGW.US,D,20250910,000000,0.060201,0.060301,0.0602,0.0602,1402,0
+RMSGW.US,D,20250911,000000,0.0603,0.06465,0.0578,0.062,3064,0
+RMSGW.US,D,20250912,000000,0.0625,0.0672,0.0578,0.0606,8982,0
+RMSGW.US,D,20250915,000000,0.0603,0.0603,0.0603,0.0603,117,0
+RMSGW.US,D,20250916,000000,0.068,0.07,0.0603,0.0603,10777,0
+RMSGW.US,D,20250917,000000,0.0698,0.0698,0.0604,0.0604,1654,0
+RMSGW.US,D,20250918,000000,0.0605,0.0605,0.0603,0.0603,2329,0
+RMSGW.US,D,20250919,000000,0.0603,0.0603,0.0603,0.0603,1323,0
+RMSGW.US,D,20250922,000000,0.0616,0.0617,0.0581,0.0616,2912,0
+RMSGW.US,D,20250923,000000,0.0616,0.0766,0.0616,0.0616,5185,0
+RMSGW.US,D,20250924,000000,0.0643,0.0775,0.0617,0.0617,6691,0
+RMSGW.US,D,20250925,000000,0.0638,0.0866,0.0638,0.08,37470,0
+RMSGW.US,D,20250926,000000,0.08,0.08,0.06,0.0659,4334,0
+RMSGW.US,D,20250929,000000,0.054,0.0779,0.054,0.0779,4352,0
+RMSGW.US,D,20250930,000000,0.0585,0.0585,0.0585,0.0585,120,0
+RMSGW.US,D,20251001,000000,0.062,0.065,0.06,0.0621,10051,0
+RMSGW.US,D,20251002,000000,0.0603,0.08,0.0601,0.08,16772,0
+RMSGW.US,D,20251003,000000,0.060101,0.0925,0.060101,0.0875,3004,0
+RMSGW.US,D,20251006,000000,0.06,0.089899,0.06,0.089899,17485,0
+RMSGW.US,D,20251007,000000,0.0672,0.0925,0.0672,0.0775,5414,0
+RMSGW.US,D,20251009,000000,0.0775,0.0925,0.0611,0.076,10877,0
+RMSGW.US,D,20251010,000000,0.0925,0.0925,0.0602,0.0878,2607,0
+RMSGW.US,D,20251013,000000,0.0703,0.0775,0.07,0.07,4528,0
+RMSGW.US,D,20251014,000000,0.07021,0.0789,0.0601,0.061,7329,0
+RMSGW.US,D,20251015,000000,0.0894,0.1175,0.0611,0.1099,87884,0
+RMSGW.US,D,20251016,000000,0.1199,0.1249,0.07,0.1,101033,0
+RMSGW.US,D,20251017,000000,0.0755,0.0912,0.07,0.0911,26621,0
+RMSGW.US,D,20251020,000000,0.0761,0.0896,0.0761,0.0896,538,0
+RMSGW.US,D,20251021,000000,0.0717,0.0718,0.0717,0.0718,2057,0
+RMSGW.US,D,20251022,000000,0.086,0.0903,0.0717,0.0721,19854,0
+RMSGW.US,D,20251024,000000,0.0726,0.0726,0.0721,0.0721,4502,0
+RMSGW.US,D,20251027,000000,0.0877,0.0877,0.07,0.0707,6824,0
+RMSGW.US,D,20251028,000000,0.0723,0.0876,0.07,0.0864,8235,0
+RMSGW.US,D,20251029,000000,0.0713,0.084389,0.0713,0.084389,360,0
+RMSGW.US,D,20251030,000000,0.08429,0.08429,0.0714,0.079418,1284,0
+RMSGW.US,D,20251031,000000,0.0713,0.0714,0.0713,0.0714,1897,0
+RMSGW.US,D,20251104,000000,0.10836,0.115,0.104899,0.104899,1137,0
+RMSGW.US,D,20251105,000000,0.07,0.108,0.07,0.0875,6207,0
+RMSGW.US,D,20251106,000000,0.1154,0.1154,0.0757,0.0814,3985,0
+RMSGW.US,D,20251107,000000,0.0765,0.0765,0.0765,0.0765,389,0
+RMSGW.US,D,20251110,000000,0.0764,0.09499,0.0732,0.0733,6914,0
+RMSGW.US,D,20251111,000000,0.094,0.094,0.0732,0.0939,912,0
+RMSGW.US,D,20251112,000000,0.0732,0.092,0.0732,0.092,2888,0
+RMSGW.US,D,20251114,000000,0.0741,0.0815,0.0706,0.0815,7815,0
+RMSGW.US,D,20251117,000000,0.0741,0.0741,0.0707,0.0707,5051,0
+RMSGW.US,D,20251118,000000,0.0708,0.0709,0.06,0.0709,3860,0
+RMSGW.US,D,20251119,000000,0.073,0.0734,0.0402,0.06,15024,0
+RMSGW.US,D,20251120,000000,0.0538,0.0654,0.0405,0.0596,5264,0
+RMSGW.US,D,20251121,000000,0.0405,0.06,0.0405,0.052551,4632,0
+RMSGW.US,D,20251124,000000,0.05,0.0547,0.05,0.0547,715932,0
+RMSGW.US,D,20251125,000000,0.05,0.0501,0.05,0.0501,3558,0
+RMSGW.US,D,20251126,000000,0.0501,0.0521,0.05,0.0521,1211,0
+RMSGW.US,D,20251128,000000,0.052,0.052,0.0502,0.0502,395,0
+RMSGW.US,D,20251201,000000,0.05,0.0519,0.05,0.0519,786,0
+RMSGW.US,D,20251202,000000,0.0518,0.0518,0.0501,0.0501,6001,0
+RMSGW.US,D,20251203,000000,0.0502,0.0517,0.0502,0.051,6218,0
+RMSGW.US,D,20251204,000000,0.0502,0.051,0.0501,0.0501,9228,0
+RMSGW.US,D,20251205,000000,0.0502,0.0518,0.0502,0.0502,16339,0
+RMSGW.US,D,20251208,000000,0.0516,0.0516,0.0503,0.0503,621,0
+RMSGW.US,D,20251209,000000,0.041,0.0411,0.041,0.0411,200,0
+RMSGW.US,D,20251210,000000,0.055915,0.055915,0.055915,0.055915,1968,0
+RMSGW.US,D,20251211,000000,0.06,0.0689,0.041,0.04765,7883,0
+RMSGW.US,D,20251215,000000,0.0689,0.0689,0.062895,0.062895,2534,0
+RMSGW.US,D,20251216,000000,0.0418,0.0502,0.0418,0.0502,2425,0
+RMSGW.US,D,20251217,000000,0.0411,0.0412,0.0411,0.0412,925,0
+RMSGW.US,D,20251218,000000,0.0412,0.045,0.0412,0.0412,7749,0
+RMSGW.US,D,20251222,000000,0.0502,0.0502,0.0413,0.0414,490,0
+RMSGW.US,D,20251224,000000,0.0502,0.0502,0.0501,0.0501,706,0
+RMSGW.US,D,20251226,000000,0.0689,0.0689,0.045,0.045,1841,0
+RMSGW.US,D,20251229,000000,0.0416,0.0416,0.0416,0.0416,258,0
+RMSGW.US,D,20251230,000000,0.0416,0.0417,0.0416,0.0417,200,0
+RMSGW.US,D,20251231,000000,0.0688,0.0689,0.0499,0.05,3801,0
+RMSGW.US,D,20260102,000000,0.0435,0.0689,0.0435,0.064,2473,0
+RMSGW.US,D,20260105,000000,0.064,0.064,0.06,0.06,700,0
+RMSGW.US,D,20260106,000000,0.0689,0.0689,0.0689,0.0689,159,0
+RMSGW.US,D,20260107,000000,0.0662,0.06755,0.057116,0.0599,3516,0
+RMSGW.US,D,20260108,000000,0.065,0.065,0.055,0.055,6730,0
+RMSGW.US,D,20260109,000000,0.0599,0.068,0.0529,0.0679,11774,0
+RMSGW.US,D,20260112,000000,0.0461,0.0621,0.0414,0.0414,15182,0
+RMSGW.US,D,20260113,000000,0.0413,0.05,0.0413,0.05,2370,0
+RMSGW.US,D,20260114,000000,0.05,0.05,0.0475,0.0475,2233,0
+RMSGW.US,D,20260115,000000,0.048699,0.0487,0.0411,0.0411,1621,0
+RMSGW.US,D,20260116,000000,0.0448,0.0448,0.0364,0.0402,18057,0
+RMSGW.US,D,20260120,000000,0.032,0.0424,0.032,0.0401,48958,0
+RMSGW.US,D,20260121,000000,0.0413,0.05,0.04,0.04,7570,0
+RMSGW.US,D,20260122,000000,0.05,0.05,0.04,0.0401,779,0
+RMSGW.US,D,20260123,000000,0.05,0.05,0.042,0.042,1569,0
+RMSGW.US,D,20260126,000000,0.046,0.05,0.042,0.042,9409,0
+RMSGW.US,D,20260128,000000,0.042,0.0422,0.042,0.0422,213,0
+RMSGW.US,D,20260129,000000,0.05,0.06,0.0425,0.0498,15779,0
+RMSGW.US,D,20260130,000000,0.0425,0.0575,0.0425,0.0425,4865,0
+RMSGW.US,D,20260202,000000,0.058,0.058,0.0425,0.042573,1757,0
+RMSGW.US,D,20260203,000000,0.0425,0.0453,0.031,0.0439,17860,0
+RMSGW.US,D,20260205,000000,0.0492,0.0492,0.0315,0.0402,1400,0
+RMSGW.US,D,20260206,000000,0.0402,0.0402,0.0402,0.0402,150,0
+RMSGW.US,D,20260209,000000,0.0401,0.041,0.04,0.04,6407,0
+RMSGW.US,D,20260210,000000,0.04,0.05,0.0373,0.0377,24958,0
+RMSGW.US,D,20260211,000000,0.035,0.035,0.0344,0.0344,1583,0
+RMSGW.US,D,20260212,000000,0.0317,0.0349,0.0317,0.0339,4935,0
+RMSGW.US,D,20260213,000000,0.0348,0.0348,0.0317,0.0317,5516,0
+RMSGW.US,D,20260217,000000,0.0496,0.0496,0.0495,0.0495,254,0
+RMSGW.US,D,20260218,000000,0.0465,0.05,0.0465,0.05,581,0
diff --git a/daily/us/nasdaq stocks/2/root.us.txt b/daily/us/nasdaq stocks/2/root.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2d995a791f2d2c91a5dbe312e162ac73506094fb
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/root.us.txt	
@@ -0,0 +1,1333 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ROOT.US,D,20201028,000000,468,530.64,468,486,882776.50706221,0
+ROOT.US,D,20201029,000000,505.8,507.24,432.9,464.4,295924.44681184,0
+ROOT.US,D,20201030,000000,450.36,459,408.78,431.46,278959.89112057,0
+ROOT.US,D,20201102,000000,428.4,441,391.86,426.42,173962.66805837,0
+ROOT.US,D,20201103,000000,424.08,435.42,405.54,409.5,208813.50167051,0
+ROOT.US,D,20201104,000000,417.6,427.32,410.4,414.54,41401.722553436,0
+ROOT.US,D,20201105,000000,415.98,446.22,414.9,427.68,51605.389301732,0
+ROOT.US,D,20201106,000000,432,434.7,408.78,409.32,35005.83361338,0
+ROOT.US,D,20201109,000000,416.7,420.66,397.53,408.78,61377.111602128,0
+ROOT.US,D,20201110,000000,405,419.04,400.86,412.02,58176.278243188,0
+ROOT.US,D,20201111,000000,414.36,428.76,407.34,409.32,29994.000239952,0
+ROOT.US,D,20201112,000000,410.4,411.84,399.6,402.3,34066.000272528,0
+ROOT.US,D,20201113,000000,403.38,404.995,373.32,378,45026.94480466,0
+ROOT.US,D,20201116,000000,388.8,388.8,353.97,357.3,81808.3339878,0
+ROOT.US,D,20201117,000000,360,363.746,344.16,345.96,49464.222617936,0
+ROOT.US,D,20201118,000000,342.36,347.22,307.26,309.06,168092.61245585,0
+ROOT.US,D,20201119,000000,311.4,350.1,303.66,346.68,143235.94559033,0
+ROOT.US,D,20201120,000000,348.48,350.091,332.1,342,35141.444725576,0
+ROOT.US,D,20201123,000000,323.755,329.04,306,306.36,162761.00130209,0
+ROOT.US,D,20201124,000000,313.38,316.44,298.62,301.14,76392.000611136,0
+ROOT.US,D,20201125,000000,302.4,315.18,301.86,306.18,65258.833855404,0
+ROOT.US,D,20201127,000000,306.54,314.1,304.74,310.14,34919.000279352,0
+ROOT.US,D,20201130,000000,317.88,319.41,306.18,318.6,68477.22277004,0
+ROOT.US,D,20201201,000000,320.94,321.3,302.94,306,88222.334039112,0
+ROOT.US,D,20201202,000000,277.65,287.82,262.08,264.6,176766.1680808,0
+ROOT.US,D,20201203,000000,268.38,280.62,252.36,257.4,287521.83563351,0
+ROOT.US,D,20201204,000000,261.612,262.53,248.04,256.68,126020.11211927,0
+ROOT.US,D,20201207,000000,259.2,280.98,252,279.36,138217.05666129,0
+ROOT.US,D,20201208,000000,271.44,277.2,259.56,269.46,82710.167328348,0
+ROOT.US,D,20201209,000000,266.76,270.54,253.26,253.26,83949.278449372,0
+ROOT.US,D,20201210,000000,252.18,256.86,248.58,252.36,161845.89018366,0
+ROOT.US,D,20201211,000000,253.62,265.718,252,253.8,84942.50067954,0
+ROOT.US,D,20201214,000000,257.94,272.7,257.04,262.8,83767.834003476,0
+ROOT.US,D,20201215,000000,265.14,266.94,249.3,254.52,104777.05639377,0
+ROOT.US,D,20201216,000000,254.34,254.97,244.26,250.38,72106.222799072,0
+ROOT.US,D,20201217,000000,261.36,264.42,251.82,254.52,127865.50102292,0
+ROOT.US,D,20201218,000000,257.22,257.4,250.2,252.9,175096.55695633,0
+ROOT.US,D,20201221,000000,261.18,296.671,256.5,295.38,333798.28044816,0
+ROOT.US,D,20201222,000000,318.6,355.5,306.9,326.52,320071.83589391,0
+ROOT.US,D,20201223,000000,351,356.4,316.8,330.66,206527.66831889,0
+ROOT.US,D,20201224,000000,337.214,341.28,301.32,309.06,102606.0563764,0
+ROOT.US,D,20201228,000000,301.86,320.76,280.44,314.82,138866.61222204,0
+ROOT.US,D,20201229,000000,322.02,332.28,301.5,303.84,92788.667408976,0
+ROOT.US,D,20201230,000000,306.18,309.42,280.98,297.9,167232.00133786,0
+ROOT.US,D,20201231,000000,295.56,295.56,277.56,282.78,105594.22306698,0
+ROOT.US,D,20210104,000000,274.68,293.85,261.72,288.9,161611.66795956,0
+ROOT.US,D,20210105,000000,288.9,312.12,282.96,310.68,120881.38985594,0
+ROOT.US,D,20210106,000000,293.67,310.86,292.5,301.14,81466.722873956,0
+ROOT.US,D,20210107,000000,299.7,333,297.9,331.2,123911.33432462,0
+ROOT.US,D,20210108,000000,332.28,347.94,322.2,347.94,146612.27895068,0
+ROOT.US,D,20210111,000000,344.52,345.96,324.9,334.08,94373.000754984,0
+ROOT.US,D,20210112,000000,329.04,345.96,317.7,345.78,107028.16752289,0
+ROOT.US,D,20210113,000000,345.78,461.34,342,416.7,427075.33674994,0
+ROOT.US,D,20210114,000000,401.4,404.098,374.58,378,163232.50130586,0
+ROOT.US,D,20210115,000000,387,392.4,347.94,357.48,119072.44539702,0
+ROOT.US,D,20210119,000000,358.2,368.82,340.38,342.18,111115.88977782,0
+ROOT.US,D,20210120,000000,342.18,344.07,318.6,321.84,188578.00150862,0
+ROOT.US,D,20210121,000000,324,331.56,310.32,320.04,106930.66752211,0
+ROOT.US,D,20210122,000000,317.16,354.24,316.44,352.62,122887.66764977,0
+ROOT.US,D,20210125,000000,358.02,390.42,342.36,376.56,183448.33480092,0
+ROOT.US,D,20210126,000000,380.882,395.1,362.7,392.94,115457.4453681,0
+ROOT.US,D,20210127,000000,383.94,449.1,378.9,394.92,216751.83506735,0
+ROOT.US,D,20210128,000000,396.18,400.837,339.12,369.54,116144.55648471,0
+ROOT.US,D,20210129,000000,370.8,380.7,351.72,362.79,80484.611754988,0
+ROOT.US,D,20210201,000000,370.8,388.08,354.42,382.68,99800.723020628,0
+ROOT.US,D,20210202,000000,395.249,397.08,370.926,385.38,100832.94525111,0
+ROOT.US,D,20210203,000000,389.88,403.02,379.8,402.3,56786.38934318,0
+ROOT.US,D,20210204,000000,406.44,412.38,387.36,394.38,57077.111567728,0
+ROOT.US,D,20210205,000000,400.86,401.04,376.56,391.86,61480.167158508,0
+ROOT.US,D,20210208,000000,403.38,408.42,362.7,373.32,103069.00082455,0
+ROOT.US,D,20210209,000000,377.82,394.54,373.5,393.84,60748.222708208,0
+ROOT.US,D,20210210,000000,394.2,394.753,369,384.48,40255.778099824,0
+ROOT.US,D,20210211,000000,384.3,387.18,370.26,374.4,36223.6114009,0
+ROOT.US,D,20210212,000000,382.5,382.5,360.9,366.12,48139.833718452,0
+ROOT.US,D,20210216,000000,376.2,376.2,345.625,352.08,97627.056336572,0
+ROOT.US,D,20210217,000000,348.12,353.599,331.2,352.08,75318.61171366,0
+ROOT.US,D,20210218,000000,349.02,349.02,330.3,330.48,55832.611557772,0
+ROOT.US,D,20210219,000000,336.96,337.68,316.8,320.58,118881.61206216,0
+ROOT.US,D,20210222,000000,321.66,321.66,306.36,311.94,104080.22305486,0
+ROOT.US,D,20210223,000000,306,306.72,279.603,299.52,90651.3896141,0
+ROOT.US,D,20210224,000000,304.56,308.88,290.52,293.76,55743.0560015,0
+ROOT.US,D,20210225,000000,297,308.911,283.68,295.56,100015.38968901,0
+ROOT.US,D,20210226,000000,266.22,270,231.3,242.82,488458.39279656,0
+ROOT.US,D,20210301,000000,252.18,257.04,243,248.58,105930.50084744,0
+ROOT.US,D,20210302,000000,250.2,258.262,240.48,243.9,123053.94542888,0
+ROOT.US,D,20210303,000000,251.82,278.1,249.3,252.36,179626.94588146,0
+ROOT.US,D,20210304,000000,253.62,259.02,225,241.92,163572.11241969,0
+ROOT.US,D,20210305,000000,241.2,242.28,213.3,233.1,126702.11212473,0
+ROOT.US,D,20210308,000000,233.1,235.8,221.58,222.3,88237.334039232,0
+ROOT.US,D,20210309,000000,217.26,228.6,206.82,219.06,230604.55740039,0
+ROOT.US,D,20210310,000000,223.564,223.564,200.7,207,202591.39050962,0
+ROOT.US,D,20210311,000000,210.6,216.54,199.8,211.32,180802.72366864,0
+ROOT.US,D,20210312,000000,210.78,210.78,196.38,197.82,203816.94607498,0
+ROOT.US,D,20210315,000000,201.6,211.86,195.84,205.38,188288.3903952,0
+ROOT.US,D,20210316,000000,209.34,226.62,198.9,201.96,241626.22415523,0
+ROOT.US,D,20210317,000000,199.8,203.4,188.1,203.22,232984.33519721,0
+ROOT.US,D,20210318,000000,200.7,211.48,196.2,201.42,157707.50126166,0
+ROOT.US,D,20210319,000000,202.68,230.4,196.74,216,400233.94764632,0
+ROOT.US,D,20210322,000000,228.739,230.04,203.4,213.84,372090.22519894,0
+ROOT.US,D,20210323,000000,214.92,233.28,211.5,223.2,245249.05751755,0
+ROOT.US,D,20210324,000000,232.893,232.893,214.38,220.86,235457.11299477,0
+ROOT.US,D,20210325,000000,218.52,232.74,211.68,231.66,450440.39249241,0
+ROOT.US,D,20210326,000000,243,277.38,236.16,258.12,1409929.5112794,0
+ROOT.US,D,20210329,000000,262.08,264.06,229.32,234.9,337035.89158518,0
+ROOT.US,D,20210330,000000,232.434,235.08,213.84,234.72,270321.55771813,0
+ROOT.US,D,20210331,000000,233.82,246.238,212.58,229.14,452799.05917795,0
+ROOT.US,D,20210401,000000,234.36,239.76,219.24,219.42,201251.27938779,0
+ROOT.US,D,20210405,000000,222.3,225,202.86,215.28,287058.00229646,0
+ROOT.US,D,20210406,000000,213.66,227.349,207.234,221.4,155893.50124715,0
+ROOT.US,D,20210407,000000,219.96,222.3,214.182,217.44,93088.389633596,0
+ROOT.US,D,20210408,000000,218.88,236.16,216.9,222.3,189899.05707475,0
+ROOT.US,D,20210409,000000,219.6,220.482,208.8,213.48,151305.44565489,0
+ROOT.US,D,20210412,000000,212.04,212.94,201.78,203.58,116501.61204312,0
+ROOT.US,D,20210413,000000,202.32,205.378,196.2,203.22,112227.00089782,0
+ROOT.US,D,20210414,000000,204.66,211.68,197.64,199.8,104761.66750476,0
+ROOT.US,D,20210415,000000,200.7,202.5,189.9,200.16,129083.44547711,0
+ROOT.US,D,20210416,000000,198,202.86,193.5,199.98,85153.05623678,0
+ROOT.US,D,20210419,000000,198,198.437,180.9,183.6,222328.2795564,0
+ROOT.US,D,20210420,000000,183.6,183.78,169.56,178.2,158576.61237972,0
+ROOT.US,D,20210421,000000,175.86,187.38,173.299,183.6,94131.11186416,0
+ROOT.US,D,20210422,000000,182.52,190.08,181.98,184.68,82229.222880056,0
+ROOT.US,D,20210423,000000,186.12,198.898,185.4,191.88,135454.88997253,0
+ROOT.US,D,20210426,000000,190.08,205.2,188.28,197.64,223820.61290168,0
+ROOT.US,D,20210427,000000,201.15,209.88,196.92,201.96,122058.55653202,0
+ROOT.US,D,20210428,000000,200.88,206.1,192.96,195.3,98243.834119284,0
+ROOT.US,D,20210429,000000,200.16,200.518,192.6,195.3,76420.222833584,0
+ROOT.US,D,20210430,000000,194.58,199.62,189.9,193.86,82560.056216036,0
+ROOT.US,D,20210503,000000,192.42,194.4,184.5,191.88,79548.05619194,0
+ROOT.US,D,20210504,000000,187.319,191.077,179.28,189,83891.556226688,0
+ROOT.US,D,20210505,000000,188.1,196.2,181.08,183.6,129257.72325628,0
+ROOT.US,D,20210506,000000,190.26,207,177.3,183.96,384961.50307969,0
+ROOT.US,D,20210507,000000,184.32,190.62,176.58,187.02,176634.39030196,0
+ROOT.US,D,20210510,000000,181.62,182.34,168.3,170.1,205135.55719664,0
+ROOT.US,D,20210511,000000,157.5,175.86,147.42,170.01,246162.11308041,0
+ROOT.US,D,20210512,000000,164.52,166.5,161.1,163.08,128051.72324664,0
+ROOT.US,D,20210513,000000,162.36,164.34,155.88,161.82,134486.33440922,0
+ROOT.US,D,20210514,000000,162,172.26,156.78,168.12,168340.33468006,0
+ROOT.US,D,20210517,000000,167.22,168.66,157.14,164.16,100805.72302867,0
+ROOT.US,D,20210518,000000,164.16,172.8,162.54,170.91,74642.278374916,0
+ROOT.US,D,20210519,000000,162.18,166.32,158.807,164.34,132074.5010566,0
+ROOT.US,D,20210520,000000,163.26,169.38,163.26,166.68,69171.833886708,0
+ROOT.US,D,20210521,000000,165.78,169.38,164.34,164.52,60008.778257848,0
+ROOT.US,D,20210524,000000,165.24,166.5,158.4,160.74,85871.278464748,0
+ROOT.US,D,20210525,000000,159.66,160.2,149.94,150.84,233129.6685317,0
+ROOT.US,D,20210526,000000,151.2,159.39,149.76,156.42,200534.77938206,0
+ROOT.US,D,20210527,000000,156.6,162.54,153.9,160.38,125879.27878481,0
+ROOT.US,D,20210528,000000,163.08,185.94,162,164.16,335068.72490277,0
+ROOT.US,D,20210601,000000,166.32,168.48,154.98,166.5,206224.00164979,0
+ROOT.US,D,20210602,000000,167.94,180.72,164.7,177.12,267165.33547066,0
+ROOT.US,D,20210603,000000,176.382,182.16,169.776,172.44,170245.94580641,0
+ROOT.US,D,20210604,000000,172.8,177.84,169.92,171,96759.111885184,0
+ROOT.US,D,20210607,000000,171,179.28,166.5,176.4,158733.89015876,0
+ROOT.US,D,20210608,000000,181.44,205.56,179.64,203.58,631644.61616427,0
+ROOT.US,D,20210609,000000,234.36,264.6,226.44,242.46,2396949.0747311,0
+ROOT.US,D,20210610,000000,236.16,242.1,207,216.36,505800.28182418,0
+ROOT.US,D,20210611,000000,219.595,229.14,210.276,215.82,243020.05749972,0
+ROOT.US,D,20210614,000000,211.68,220.86,204.48,216.18,256079.22427086,0
+ROOT.US,D,20210615,000000,210.6,210.614,192.96,194.4,335689.55824107,0
+ROOT.US,D,20210616,000000,191.88,198.9,187.38,194.04,232921.50186337,0
+ROOT.US,D,20210617,000000,190.08,201.6,188.64,197.64,231390.83518446,0
+ROOT.US,D,20210618,000000,195.84,198.36,190.8,192.78,229827.89072751,0
+ROOT.US,D,20210621,000000,192.78,193.86,187.38,190.26,140996.22335019,0
+ROOT.US,D,20210622,000000,189,193.32,186.12,193.32,133724.72329202,0
+ROOT.US,D,20210623,000000,193.5,198.54,190.44,194.22,176540.44585677,0
+ROOT.US,D,20210624,000000,194.4,198.54,191.88,197.28,179985.16810655,0
+ROOT.US,D,20210625,000000,200.88,201.06,184.5,193.5,693436.50554749,0
+ROOT.US,D,20210628,000000,196.92,199.98,192.78,199.08,217630.44618549,0
+ROOT.US,D,20210629,000000,200.16,206.82,190.62,194.4,209715.05723328,0
+ROOT.US,D,20210630,000000,191.52,197.28,187.02,194.76,105440.16751019,0
+ROOT.US,D,20210701,000000,194.4,194.4,177.48,178.92,204132.05718861,0
+ROOT.US,D,20210702,000000,178.92,180.36,169.65,172.08,144534.7233785,0
+ROOT.US,D,20210706,000000,173.7,179.1,169.92,170.82,103968.22305397,0
+ROOT.US,D,20210707,000000,171.72,172.721,162.18,163.26,107619.4453054,0
+ROOT.US,D,20210708,000000,161.28,173.7,158.58,163.44,172984.89027277,0
+ROOT.US,D,20210709,000000,164.52,165.78,160.56,164.7,95742.334099272,0
+ROOT.US,D,20210712,000000,164.7,166.612,158.278,161.64,112771.94534662,0
+ROOT.US,D,20210713,000000,161.82,163.44,156.6,157.68,115704.50092564,0
+ROOT.US,D,20210714,000000,157.86,158.58,146.88,147.42,196055.39045733,0
+ROOT.US,D,20210715,000000,147.96,156.78,144.72,149.58,193148.6126563,0
+ROOT.US,D,20210716,000000,149.22,153.54,142.56,144.72,716732.50573386,0
+ROOT.US,D,20210719,000000,141.48,144.72,139.59,143.28,150913.66787398,0
+ROOT.US,D,20210720,000000,144.112,148.138,136.082,146.7,218109.77952266,0
+ROOT.US,D,20210721,000000,147.06,153.182,144.54,147.6,120802.94541087,0
+ROOT.US,D,20210722,000000,148.5,148.77,140.94,142.56,95283.278540044,0
+ROOT.US,D,20210723,000000,143.467,143.467,136.26,137.88,115771.94537062,0
+ROOT.US,D,20210726,000000,138.42,144.18,136.8,140.04,110890.00088712,0
+ROOT.US,D,20210727,000000,138.6,139.86,130.5,133.92,161216.89017862,0
+ROOT.US,D,20210728,000000,135,141.66,133.92,138.42,102484.33415321,0
+ROOT.US,D,20210729,000000,139.68,144.18,136.53,139.5,72116.222799152,0
+ROOT.US,D,20210730,000000,137.52,140.742,135,137.34,80666.833978668,0
+ROOT.US,D,20210802,000000,138.42,138.42,130.14,130.5,211296.27946815,0
+ROOT.US,D,20210803,000000,129.78,133.56,127.62,132.66,120172.7231836,0
+ROOT.US,D,20210804,000000,132.48,135.54,127.98,131.04,96500.55632756,0
+ROOT.US,D,20210805,000000,129.96,130.86,125.64,129.96,174030.94583669,0
+ROOT.US,D,20210806,000000,130.14,137.88,128.88,129.06,143411.83448063,0
+ROOT.US,D,20210809,000000,130.32,137.34,130.23,136.08,135303.88997132,0
+ROOT.US,D,20210810,000000,137.21,137.21,123.3,123.66,357540.7806381,0
+ROOT.US,D,20210811,000000,124.02,125.82,119.16,123.66,486343.33722408,0
+ROOT.US,D,20210812,000000,122.4,122.4,95.4,99.72,1267256.1212492,0
+ROOT.US,D,20210813,000000,98.28,99,93.42,94.14,461959.50369568,0
+ROOT.US,D,20210816,000000,94.5,104.4,93.6,99,674144.56094871,0
+ROOT.US,D,20210817,000000,97.2,104.936,96.48,99.9,514427.7818932,0
+ROOT.US,D,20210818,000000,99.54,108.72,98.55,104.94,487997.11501509,0
+ROOT.US,D,20210819,000000,105.3,107.1,100.53,101.7,200776.55716177,0
+ROOT.US,D,20210820,000000,101.633,103.14,99.36,101.7,169323.83468792,0
+ROOT.US,D,20210823,000000,103.063,103.14,96.48,100.08,154851.16790548,0
+ROOT.US,D,20210824,000000,101.7,108.54,101.443,105.12,224402.16846188,0
+ROOT.US,D,20210825,000000,106.56,111.6,104.083,104.4,219848.66842546,0
+ROOT.US,D,20210826,000000,103.68,108.27,102.6,106.38,116769.88982305,0
+ROOT.US,D,20210827,000000,107.28,118.08,105.84,115.2,562387.17116576,0
+ROOT.US,D,20210830,000000,142.56,151.2,113.04,115.02,3041080.8021064,0
+ROOT.US,D,20210831,000000,115.268,122.94,109.98,116.1,705840.7834245,0
+ROOT.US,D,20210901,000000,117.36,117.72,110.52,113.22,502343.72624097,0
+ROOT.US,D,20210902,000000,113.04,115.47,108.54,112.32,385139.66974778,0
+ROOT.US,D,20210903,000000,111.96,113.22,106.74,108.18,335960.28046546,0
+ROOT.US,D,20210907,000000,107.64,113.04,105.48,106.74,392537.5031403,0
+ROOT.US,D,20210908,000000,106.2,120.42,101.16,112.68,1798668.9588338,0
+ROOT.US,D,20210909,000000,111.78,122.76,108.182,119.16,1785048.6253915,0
+ROOT.US,D,20210910,000000,124.2,125.278,112.68,115.38,1221935.2875533,0
+ROOT.US,D,20210913,000000,115.2,118.26,107.28,117.9,642158.72735949,0
+ROOT.US,D,20210914,000000,118.62,120.6,106.92,109.08,621209.44941412,0
+ROOT.US,D,20210915,000000,108,110.16,104.94,106.2,439187.05906905,0
+ROOT.US,D,20210916,000000,105.12,109.89,104.94,107.46,273665.33552266,0
+ROOT.US,D,20210917,000000,107.64,118.08,107.28,109.8,855367.11795405,0
+ROOT.US,D,20210920,000000,106.92,111.42,103.14,104.4,479367.39272383,0
+ROOT.US,D,20210921,000000,104.76,107.28,100.26,103.5,420633.50336507,0
+ROOT.US,D,20210922,000000,103.86,108.36,101.16,108.36,354428.44727987,0
+ROOT.US,D,20210923,000000,108.36,111.24,105.269,110.7,312404.50249924,0
+ROOT.US,D,20210924,000000,109.08,110.25,103.14,103.5,383096.16973144,0
+ROOT.US,D,20210927,000000,104.069,105.3,100.08,101.7,299259.83572741,0
+ROOT.US,D,20210928,000000,100.08,100.8,96.84,97.74,378070.3363579,0
+ROOT.US,D,20210929,000000,97.56,98.1,93.42,94.68,368182.8362788,0
+ROOT.US,D,20210930,000000,94.32,96.3,84.06,94.86,348717.44723418,0
+ROOT.US,D,20211001,000000,96.48,96.48,91.44,93.06,306373.05800654,0
+ROOT.US,D,20211004,000000,93.1266,93.1266,84.96,86.58,492083.44838111,0
+ROOT.US,D,20211005,000000,86.5314,90.36,85.86,89.1,390039.22534254,0
+ROOT.US,D,20211006,000000,86.58,96.84,83.7,91.62,770488.83949724,0
+ROOT.US,D,20211007,000000,91.7694,96.48,90.18,92.7,328982.39152075,0
+ROOT.US,D,20211008,000000,93.06,93.78,88.38,90,195260.83489542,0
+ROOT.US,D,20211011,000000,89.46,92.7,88.56,89.28,128437.55658306,0
+ROOT.US,D,20211012,000000,89.1,92.34,88.56,90.72,254258.39092296,0
+ROOT.US,D,20211013,000000,90.72,91.62,88.38,91.44,245196.39085046,0
+ROOT.US,D,20211014,000000,91.98,99.18,91.26,94.5,477705.83715498,0
+ROOT.US,D,20211015,000000,94.68,97.02,90.54,91.44,239747.39080687,0
+ROOT.US,D,20211018,000000,91.08,91.44,89.28,89.64,183835.83480402,0
+ROOT.US,D,20211019,000000,90,96.84,86.76,92.7,407232.8365912,0
+ROOT.US,D,20211020,000000,92.52,97.56,91.8018,96.12,345229.28053961,0
+ROOT.US,D,20211021,000000,95.04,101.16,94.68,98.64,279007.72445428,0
+ROOT.US,D,20211022,000000,97.38,98.28,92.916,94.14,171117.27914672,0
+ROOT.US,D,20211025,000000,94.14,95.4,91.98,95.4,195074.77933838,0
+ROOT.US,D,20211026,000000,95.04,95.22,89.2368,89.82,255566.50204453,0
+ROOT.US,D,20211027,000000,90,90.9,86.58,86.94,214468.16838241,0
+ROOT.US,D,20211028,000000,87.66,88.56,84.96,86.76,226329.50181064,0
+ROOT.US,D,20211029,000000,86.22,87.39,82.8,83.52,219794.05731391,0
+ROOT.US,D,20211101,000000,83.88,89.64,83.34,89.64,299941.28017731,0
+ROOT.US,D,20211102,000000,89.1,89.28,85.14,88.02,209656.39056614,0
+ROOT.US,D,20211103,000000,87.48,94.5,87.48,91.44,270289.61327343,0
+ROOT.US,D,20211104,000000,92.88,93.24,88.02,90.54,202145.39050605,0
+ROOT.US,D,20211105,000000,90.72,91.2906,86.58,88.2,211420.11280247,0
+ROOT.US,D,20211108,000000,87.75,92.7,86.94,91.26,242426.66860608,0
+ROOT.US,D,20211109,000000,91.62,92.16,85.68,89.1,198240.83491926,0
+ROOT.US,D,20211110,000000,88.2,90.72,83.43,84.06,454150.83696654,0
+ROOT.US,D,20211111,000000,94.32,116.73,91.44,104.04,2962093.6903634,0
+ROOT.US,D,20211112,000000,107.46,108.72,98.37,100.62,629031.4494767,0
+ROOT.US,D,20211115,000000,97.11,98.64,89.55,90.54,586199.83802293,0
+ROOT.US,D,20211116,000000,90,92.43,87.66,90,248675.44643385,0
+ROOT.US,D,20211117,000000,88.92,90.72,86.202,86.22,225756.61291716,0
+ROOT.US,D,20211118,000000,85.5,86.4,77.58,79.74,391193.11424066,0
+ROOT.US,D,20211119,000000,79.2,85.32,79.02,80.82,185099.66814746,0
+ROOT.US,D,20211122,000000,81.18,81.54,75.42,77.4,327501.94706446,0
+ROOT.US,D,20211123,000000,75.06,77.76,71.64,73.8,408159.33659861,0
+ROOT.US,D,20211124,000000,72.72,76.68,71.1,75.78,202630.50162104,0
+ROOT.US,D,20211126,000000,72.18,73.8,69.84,73.44,234222.11298489,0
+ROOT.US,D,20211129,000000,73.0314,73.44,70.2,73.26,207273.89054708,0
+ROOT.US,D,20211130,000000,71.46,74.34,69.12,71.64,330192.83597488,0
+ROOT.US,D,20211201,000000,71.28,71.64,64.107,64.8,327435.28039726,0
+ROOT.US,D,20211202,000000,64.44,66.42,61.74,63.36,272104.05773239,0
+ROOT.US,D,20211203,000000,63,63.9,58.68,59.94,273928.00219142,0
+ROOT.US,D,20211206,000000,59.04,64.44,56.52,61.74,229547.39072527,0
+ROOT.US,D,20211207,000000,61.92,67.5,61.92,66.6,233266.44631058,0
+ROOT.US,D,20211208,000000,66.24,70.02,65.241,68.76,142394.22336138,0
+ROOT.US,D,20211209,000000,67.68,68.67,62.1,63.36,222058.16844313,0
+ROOT.US,D,20211210,000000,63,64.62,59.85,60.66,215624.22394722,0
+ROOT.US,D,20211213,000000,60.1236,61.5816,57.78,59.04,126600.8899017,0
+ROOT.US,D,20211214,000000,56.7,60.102,55.44,58.32,161574.83462593,0
+ROOT.US,D,20211215,000000,57.6,60.03,54.72,59.58,220758.61287718,0
+ROOT.US,D,20211216,000000,60.66,61.38,57.06,57.24,156341.77902851,0
+ROOT.US,D,20211217,000000,56.52,62.1,55.44,55.8,465806.33705978,0
+ROOT.US,D,20211220,000000,55.44,56.34,53.37,54.72,300785.28018406,0
+ROOT.US,D,20211221,000000,54.72,59.22,54.63,56.88,316185.94697393,0
+ROOT.US,D,20211222,000000,57.42,59.13,55.98,57.78,244515.39084501,0
+ROOT.US,D,20211223,000000,57.42,58.86,56.4894,58.32,193154.50154524,0
+ROOT.US,D,20211227,000000,57.6,58.32,55.62,55.8,189397.05707073,0
+ROOT.US,D,20211228,000000,55.9476,56.34,53.64,55.08,222961.27956147,0
+ROOT.US,D,20211229,000000,54.9,55.71,51.12,51.84,292972.39123267,0
+ROOT.US,D,20211230,000000,51.3,58.32,51.3,55.62,333600.61377992,0
+ROOT.US,D,20211231,000000,55.98,57.96,55.62,55.8,200233.27937964,0
+ROOT.US,D,20220103,000000,57.2058,61.02,56.16,59.22,188980.77928962,0
+ROOT.US,D,20220104,000000,59.94,60.93,55.8,56.88,177351.27919659,0
+ROOT.US,D,20220105,000000,56.34,58.5,52.74,53.1,189743.44596239,0
+ROOT.US,D,20220106,000000,53.82,54.72,50.04,51.3,255060.77981826,0
+ROOT.US,D,20220107,000000,51.129,54,51.12,51.48,106465.33418506,0
+ROOT.US,D,20220110,000000,50.94,51.12,47.7,50.58,194463.27933348,0
+ROOT.US,D,20220111,000000,50.22,52.2,49.32,51.48,97346.723000996,0
+ROOT.US,D,20220112,000000,52.2,52.2,48.6,50.22,137500.5011,0
+ROOT.US,D,20220113,000000,50.22,50.94,47.16,47.34,129560.16770315,0
+ROOT.US,D,20220114,000000,46.377,48.6,45.18,48.42,179876.66810568,0
+ROOT.US,D,20220118,000000,47.7,48.24,44.28,44.64,207459.11277078,0
+ROOT.US,D,20220119,000000,45,45.54,42.3,42.84,144347.39004367,0
+ROOT.US,D,20220120,000000,43.74,44.91,40.86,41.04,189940.7792973,0
+ROOT.US,D,20220121,000000,38.52,38.7,32.76,34.2,570888.06012266,0
+ROOT.US,D,20220124,000000,31.4712,34.02,29.7,34.02,320461.44700814,0
+ROOT.US,D,20220125,000000,32.4,34.92,32.04,34.02,180947.55700314,0
+ROOT.US,D,20220126,000000,35.64,35.82,30.6,30.96,332764.66932878,0
+ROOT.US,D,20220127,000000,32.58,32.58,28.08,28.44,262234.50209788,0
+ROOT.US,D,20220128,000000,29.34,33.48,28.44,32.04,395664.72538754,0
+ROOT.US,D,20220131,000000,34.02,38.88,32.94,36.18,358983.55842742,0
+ROOT.US,D,20220201,000000,37.08,38.88,34.56,37.8,190349.83485613,0
+ROOT.US,D,20220202,000000,38.16,38.34,34.38,35.1,149018.72341437,0
+ROOT.US,D,20220203,000000,34.02,35.064,32.58,32.94,77282.22284048,0
+ROOT.US,D,20220204,000000,33.12,34.38,32.04,34.2,103653.278607,0
+ROOT.US,D,20220207,000000,34.56,36.18,33.84,34.02,105894.4452916,0
+ROOT.US,D,20220208,000000,34.56,34.56,32.4,33.12,185457.66815033,0
+ROOT.US,D,20220209,000000,34.2,35.28,32.4,34.56,266143.33546248,0
+ROOT.US,D,20220210,000000,33.3,34.92,32.04,32.22,146761.72339632,0
+ROOT.US,D,20220211,000000,32.76,33.48,30.6,30.78,106058.8341818,0
+ROOT.US,D,20220214,000000,30.96,31.4676,29.52,30.42,91375.611842116,0
+ROOT.US,D,20220215,000000,30.78,32.76,30.78,32.22,132811.6121736,0
+ROOT.US,D,20220216,000000,32.4,32.58,30.6,31.5,95650.389654092,0
+ROOT.US,D,20220217,000000,31.5,32.04,29.34,29.7,110977.05644337,0
+ROOT.US,D,20220218,000000,29.7,30.42,28.08,28.8,149495.77897374,0
+ROOT.US,D,20220222,000000,28.44,29.7,27.54,27.72,208190.61277664,0
+ROOT.US,D,20220223,000000,29.16,29.16,25.74,26.1,296166.44681378,0
+ROOT.US,D,20220224,000000,25.92,29.7,23.4,29.52,446498.17023865,0
+ROOT.US,D,20220225,000000,28.98,34.38,28.62,33.3,395146.78093895,0
+ROOT.US,D,20220228,000000,32.76,34.38,31.68,32.58,265972.16879444,0
+ROOT.US,D,20220301,000000,32.94,32.94,30.6,31.32,158899.89016009,0
+ROOT.US,D,20220302,000000,31.5,31.68,28.44,29.34,176991.77919371,0
+ROOT.US,D,20220303,000000,30.24,30.6,27.72,27.72,143211.27892347,0
+ROOT.US,D,20220304,000000,27.54,28.2114,26.64,26.82,176573.44585703,0
+ROOT.US,D,20220307,000000,26.82,28.62,26.46,27.72,125433.61211458,0
+ROOT.US,D,20220308,000000,27.72,28.26,25.74,27.36,183496.94591242,0
+ROOT.US,D,20220309,000000,28.08,30.06,27.54,29.88,147863.3900718,0
+ROOT.US,D,20220310,000000,28.8,30.24,28.17,29.52,80343.167309412,0
+ROOT.US,D,20220311,000000,29.52,30.24,27.54,27.54,102767.83415548,0
+ROOT.US,D,20220314,000000,27.72,28.08,24.66,25.29,167388.94578356,0
+ROOT.US,D,20220315,000000,25.2,27.9,24.66,27.36,137104.50109684,0
+ROOT.US,D,20220316,000000,28.08,30.15,27.36,28.98,233084.89075357,0
+ROOT.US,D,20220317,000000,29.88,36,29.07,32.58,557395.50445916,0
+ROOT.US,D,20220318,000000,32.22,39.06,31.86,38.88,650697.44965002,0
+ROOT.US,D,20220321,000000,38.16,42.66,36.18,36.9,604524.28261397,0
+ROOT.US,D,20220322,000000,37.26,40.14,36.9,38.52,236893.9463396,0
+ROOT.US,D,20220323,000000,38.88,40.86,37.62,37.8,177476.05697536,0
+ROOT.US,D,20220324,000000,38.34,38.52,36.72,38.52,78737.056185452,0
+ROOT.US,D,20220325,000000,38.52,38.52,35.46,36.72,198157.55714082,0
+ROOT.US,D,20220328,000000,36.72,37.7946,34.38,37.44,148612.94563335,0
+ROOT.US,D,20220329,000000,37.8,41.4,37.8,40.5,231193.11296066,0
+ROOT.US,D,20220330,000000,40.32,42.1398,37.8,37.98,167845.22356498,0
+ROOT.US,D,20220331,000000,38.16,38.52,35.28,35.46,110611.94532934,0
+ROOT.US,D,20220401,000000,35.82,37.44,35.28,36.18,103207.38971455,0
+ROOT.US,D,20220404,000000,36.36,38.52,35.64,38.16,132853.38995172,0
+ROOT.US,D,20220405,000000,37.8,37.8,35.1,35.1,143265.50114612,0
+ROOT.US,D,20220406,000000,34.38,34.92,33.12,33.84,119204.61206475,0
+ROOT.US,D,20220407,000000,33.84,34.56,32.22,33.3,108698.94531404,0
+ROOT.US,D,20220408,000000,32.76,33.3,30.78,32.4,153282.55678182,0
+ROOT.US,D,20220411,000000,31.5,33.66,30.96,32.4,103568.0563841,0
+ROOT.US,D,20220412,000000,32.22,35.1,32.22,32.58,166663.66799998,0
+ROOT.US,D,20220413,000000,32.76,34.56,32.4,33.48,98910.83412462,0
+ROOT.US,D,20220414,000000,33.48,33.84,30.96,31.14,114493.88980484,0
+ROOT.US,D,20220418,000000,30.6,31.014,28.26,28.98,188791.94595478,0
+ROOT.US,D,20220419,000000,28.44,32.22,28.44,31.32,154387.72345732,0
+ROOT.US,D,20220420,000000,31.32,31.356,30.06,30.24,105652.50084522,0
+ROOT.US,D,20220421,000000,30.24,31.32,27.36,28.08,151806.11232556,0
+ROOT.US,D,20220422,000000,27.9,28.8,26.64,28.08,122466.61209084,0
+ROOT.US,D,20220425,000000,27,29.25,27,28.8,182348.39034768,0
+ROOT.US,D,20220426,000000,29.16,30.96,27.9,29.88,257024.55761175,0
+ROOT.US,D,20220427,000000,30.42,32.76,29.16,31.14,244209.61306479,0
+ROOT.US,D,20220428,000000,32.94,36,29.52,34.38,465053.6703871,0
+ROOT.US,D,20220429,000000,34.02,36.9,33.48,34.74,282675.16892807,0
+ROOT.US,D,20220502,000000,34.56,35.91,32.4,34.38,142927.50114342,0
+ROOT.US,D,20220503,000000,34.38,35.1,32.4,32.94,95863.389655796,0
+ROOT.US,D,20220504,000000,33.3,34.56,31.68,34.2,95312.22298472,0
+ROOT.US,D,20220505,000000,33.3,33.48,30.42,31.14,125208.72322389,0
+ROOT.US,D,20220506,000000,30.96,32.13,28.8,29.7,148347.83452012,0
+ROOT.US,D,20220509,000000,28.62,29.07,26.28,26.46,211300.05724596,0
+ROOT.US,D,20220510,000000,27.36,27.9,23.22,24.3,222322.33511191,0
+ROOT.US,D,20220511,000000,23.76,23.94,21.24,21.78,211462.33502503,0
+ROOT.US,D,20220512,000000,21.42,22.68,20.52,22.14,253304.72424866,0
+ROOT.US,D,20220513,000000,23.5818,24.84,23.2218,24.48,207197.66832425,0
+ROOT.US,D,20220516,000000,24.48,24.66,21.96,22.14,138690.16777619,0
+ROOT.US,D,20220517,000000,22.68,24.3,22.5,23.94,109938.66754618,0
+ROOT.US,D,20220518,000000,23.04,25.02,22.68,23.58,94680.778535224,0
+ROOT.US,D,20220519,000000,23.22,25.02,23.04,24.12,70925.27834518,0
+ROOT.US,D,20220520,000000,24.66,24.66,21.96,23.22,100992.88969683,0
+ROOT.US,D,20220523,000000,23.04,23.0688,21.24,21.78,184647.83481052,0
+ROOT.US,D,20220524,000000,20.88,22.5,19.98,22.32,146038.72339053,0
+ROOT.US,D,20220525,000000,22.32,23.04,21.42,23.04,72336.445023136,0
+ROOT.US,D,20220526,000000,22.68,24.3,22.68,23.4,75149.222823416,0
+ROOT.US,D,20220527,000000,24.12,25.74,23.58,25.56,92290.945182772,0
+ROOT.US,D,20220531,000000,25.38,27,24.12,25.02,190819.55708211,0
+ROOT.US,D,20220601,000000,25.2,25.812,23.94,24.66,103879.1674977,0
+ROOT.US,D,20220602,000000,24.84,27.18,24.3,26.64,91303.222952648,0
+ROOT.US,D,20220603,000000,26.64,27.18,25.02,25.74,86704.667360304,0
+ROOT.US,D,20220606,000000,26.46,27.18,25.2,25.74,120682.50096546,0
+ROOT.US,D,20220607,000000,24.66,26.1,24.12,25.56,125944.16767422,0
+ROOT.US,D,20220608,000000,25.2,25.92,24.66,25.92,74549.556151952,0
+ROOT.US,D,20220609,000000,25.38,25.47,23.22,23.4,111498.94533644,0
+ROOT.US,D,20220610,000000,22.68,23.31,21.96,22.14,68297.000546376,0
+ROOT.US,D,20220613,000000,21.42,22.14,19.98,20.7,114277.61202533,0
+ROOT.US,D,20220614,000000,20.88,21.42,20.34,21.06,109821.66754524,0
+ROOT.US,D,20220615,000000,21.24,23.49,21.24,22.68,139170.27889114,0
+ROOT.US,D,20220616,000000,21.96,22.86,21.06,21.24,138589.22333094,0
+ROOT.US,D,20220617,000000,21.78,23.76,21.6,22.68,172319.00137855,0
+ROOT.US,D,20220621,000000,23.22,25.11,22.86,23.22,162328.94574308,0
+ROOT.US,D,20220622,000000,22.14,25.29,22.14,23.94,159806.9457229,0
+ROOT.US,D,20220623,000000,24.3,27.36,24.12,26.28,197283.89046716,0
+ROOT.US,D,20220624,000000,26.46,27.36,23.94,24.3,963716.34104306,0
+ROOT.US,D,20220627,000000,24.3,25.11,22.86,24.12,140106.16778752,0
+ROOT.US,D,20220628,000000,24.12,24.75,22.32,22.68,95659.056320828,0
+ROOT.US,D,20220629,000000,22.14,22.6494,20.7,20.88,121380.61208216,0
+ROOT.US,D,20220630,000000,21.06,21.78,19.98,21.42,90670.8340587,0
+ROOT.US,D,20220701,000000,21.6,21.78,20.88,21.24,51824.555970152,0
+ROOT.US,D,20220705,000000,20.7,21.78,20.16,21.78,70401.66722988,0
+ROOT.US,D,20220706,000000,21.6,21.96,20.52,20.52,133653.83440256,0
+ROOT.US,D,20220707,000000,20.7,21.6,20.52,21.24,122804.94542688,0
+ROOT.US,D,20220708,000000,20.7,21.42,20.34,20.7,92130.667403712,0
+ROOT.US,D,20220711,000000,20.7,20.7,18.18,18.54,236985.89078478,0
+ROOT.US,D,20220712,000000,18.54,19.26,18.18,18.9,129181.77881123,0
+ROOT.US,D,20220713,000000,17.64,18.54,16.9218,18.18,193474.94599224,0
+ROOT.US,D,20220714,000000,18,18.9,18,18.72,71546.333905704,0
+ROOT.US,D,20220715,000000,19.26,19.404,18,18.72,65113.05607646,0
+ROOT.US,D,20220718,000000,19.08,19.08,18.18,18.54,84711.556233248,0
+ROOT.US,D,20220719,000000,18.54,19.08,18.36,18.9,55458.88933256,0
+ROOT.US,D,20220720,000000,18.72,19.8,18.72,19.62,106582.33418599,0
+ROOT.US,D,20220721,000000,19.26,19.8,18.9,19.62,50318.88929144,0
+ROOT.US,D,20220722,000000,19.08,19.44,18.18,18.18,76471.056167324,0
+ROOT.US,D,20220725,000000,18.36,19.26,17.298,19.08,108558.11197958,0
+ROOT.US,D,20220726,000000,18.36,18.8388,18.18,18.18,47824.16704926,0
+ROOT.US,D,20220727,000000,18.18,18.9,18,18.9,69584.889445568,0
+ROOT.US,D,20220728,000000,18.36,19.62,18,19.44,82380.778436824,0
+ROOT.US,D,20220729,000000,19.44,19.44,18.63,18.9,86445.722913788,0
+ROOT.US,D,20220801,000000,18.54,20.52,18.18,18.9,125949.44545204,0
+ROOT.US,D,20220802,000000,18.9,22.14,18.54,21.06,169697.27913536,0
+ROOT.US,D,20220803,000000,20.88,22.86,20.52,22.86,121164.27874709,0
+ROOT.US,D,20220804,000000,22.86,24.03,22.68,23.76,96589.056328268,0
+ROOT.US,D,20220805,000000,22.86,25.38,22.68,24.84,94924.611870508,0
+ROOT.US,D,20220808,000000,25.74,26.1,23.58,24.66,195401.22378543,0
+ROOT.US,D,20220809,000000,20.34,21.6,17.8164,18.54,431235.94789433,0
+ROOT.US,D,20220810,000000,18.72,18.9,17.19,17.7714,405072.2254628,0
+ROOT.US,D,20220811,000000,18,18.72,17.82,18.18,108551.66753508,0
+ROOT.US,D,20220812,000000,18,18.3204,16.92,17.1,501358.94845532,0
+ROOT.US,D,20220815,000000,14.46,19.26,14.46,19.22,972263,0
+ROOT.US,D,20220816,000000,18.91,19.68,17.78,19.66,500269,0
+ROOT.US,D,20220817,000000,19.72,21.38,19.68,20.27,461654,0
+ROOT.US,D,20220818,000000,19.23,19.85,16.895,17.13,521051,0
+ROOT.US,D,20220819,000000,16.97,17.01,14.64,14.71,671033,0
+ROOT.US,D,20220822,000000,14.69,15,13.8,13.85,375225,0
+ROOT.US,D,20220823,000000,13.77,14.45,13.57,14.31,348339,0
+ROOT.US,D,20220824,000000,14.3,15.57,14.22,15.38,375159,0
+ROOT.US,D,20220825,000000,15.5,15.75,14.31,14.57,340171,0
+ROOT.US,D,20220826,000000,14.62,14.73,13.34,13.37,297124,0
+ROOT.US,D,20220829,000000,13.23,13.63,12.75,12.77,307360,0
+ROOT.US,D,20220830,000000,12.98,13.1498,12.33,12.69,266513,0
+ROOT.US,D,20220831,000000,12.67,12.77,12.02,12.39,208923,0
+ROOT.US,D,20220901,000000,12.27,12.27,11.11,11.4,394635,0
+ROOT.US,D,20220902,000000,11.64,11.82,11.04,11.17,202433,0
+ROOT.US,D,20220906,000000,11.26,11.37,10.71,10.87,297375,0
+ROOT.US,D,20220907,000000,10.79,11.1188,10.79,10.97,330352,0
+ROOT.US,D,20220908,000000,10.89,11.04,10.56,11,318456,0
+ROOT.US,D,20220909,000000,11.11,12.1299,10.98,11.7,620977,0
+ROOT.US,D,20220912,000000,11.81,12.1699,10.9901,11.57,487633,0
+ROOT.US,D,20220913,000000,10.89,11.21,10.56,10.58,458266,0
+ROOT.US,D,20220914,000000,10.54,10.55,9.95,10.3,464244,0
+ROOT.US,D,20220915,000000,10.21,10.59,10.16,10.36,190495,0
+ROOT.US,D,20220916,000000,10.16,10.3725,9.6,9.6,364082,0
+ROOT.US,D,20220919,000000,9.48,9.75,9.39,9.63,175425,0
+ROOT.US,D,20220920,000000,9.62,9.62,9.24,9.27,233260,0
+ROOT.US,D,20220921,000000,9.28,9.7599,9.08,9.2,252358,0
+ROOT.US,D,20220922,000000,9.15,9.32,8.48,8.49,317426,0
+ROOT.US,D,20220923,000000,8.35,8.7,8.27,8.53,258915,0
+ROOT.US,D,20220926,000000,8.5,8.825,8.275,8.35,165365,0
+ROOT.US,D,20220927,000000,8.72,8.72,8.25,8.32,220632,0
+ROOT.US,D,20220928,000000,8.38,8.8,8.24,8.66,163119,0
+ROOT.US,D,20220929,000000,8.49,8.52,7.85,7.99,242491,0
+ROOT.US,D,20220930,000000,8.01,8.36,7.75,7.88,234093,0
+ROOT.US,D,20221003,000000,8.08,8.445,7.815,8.39,271881,0
+ROOT.US,D,20221004,000000,8.65,9,8.54,8.69,308058,0
+ROOT.US,D,20221005,000000,8.79,9.66,8.32,9.09,698331,0
+ROOT.US,D,20221006,000000,9.04,9.3899,8.54,8.64,323325,0
+ROOT.US,D,20221007,000000,8.41,8.53,8.01,8.2,309591,0
+ROOT.US,D,20221010,000000,8.28,8.43,8.01,8.38,154786,0
+ROOT.US,D,20221011,000000,8.31,8.66,7.91,8.52,235663,0
+ROOT.US,D,20221012,000000,8.48,8.49,8.17,8.33,192345,0
+ROOT.US,D,20221013,000000,8.02,8.62,7.85,8.59,240439,0
+ROOT.US,D,20221014,000000,8.7,8.95,7.77,7.78,178096,0
+ROOT.US,D,20221017,000000,7.96,8.195,7.78,7.83,196029,0
+ROOT.US,D,20221018,000000,8.08,8.2282,7.66,7.72,164381,0
+ROOT.US,D,20221019,000000,7.67,7.67,6.92,7.06,327890,0
+ROOT.US,D,20221020,000000,6.98,7.15,6.91,6.91,147869,0
+ROOT.US,D,20221021,000000,6.81,6.89,6.5123,6.81,219788,0
+ROOT.US,D,20221024,000000,6.8,6.8,6.26,6.51,246891,0
+ROOT.US,D,20221025,000000,6.46,7.36,6.46,7.3,272236,0
+ROOT.US,D,20221026,000000,7.25,7.77,7.0991,7.51,120528,0
+ROOT.US,D,20221027,000000,7.56,7.73,7.345,7.42,112148,0
+ROOT.US,D,20221028,000000,7.3,7.8,7.22,7.78,98139,0
+ROOT.US,D,20221031,000000,7.8,8.66,7.73,8.53,247077,0
+ROOT.US,D,20221101,000000,8.74,8.97,7.99,8.07,168663,0
+ROOT.US,D,20221102,000000,8.02,8.25,7.64,7.64,153548,0
+ROOT.US,D,20221103,000000,7.45,7.74,7.42,7.52,111134,0
+ROOT.US,D,20221104,000000,7.49,7.6,7.17,7.56,129037,0
+ROOT.US,D,20221107,000000,7.47,7.58,7.05,7.11,133396,0
+ROOT.US,D,20221108,000000,7.24,7.429,6.86,7.11,163029,0
+ROOT.US,D,20221109,000000,7.01,7.01,6.52,6.55,149786,0
+ROOT.US,D,20221110,000000,7.04,8.19,6.88,7.8,346896,0
+ROOT.US,D,20221111,000000,7.64,8.75,7.53,8.37,269731,0
+ROOT.US,D,20221114,000000,8.24,8.34,7.82,7.85,171484,0
+ROOT.US,D,20221115,000000,8.11,8.46,7.81,8.21,298241,0
+ROOT.US,D,20221116,000000,8.29,8.35,7.92,8.1,266786,0
+ROOT.US,D,20221117,000000,7.78,7.78,7.28,7.33,251907,0
+ROOT.US,D,20221118,000000,7.53,7.5615,6.92,7.05,155445,0
+ROOT.US,D,20221121,000000,6.84,6.95,6.7,6.88,133575,0
+ROOT.US,D,20221122,000000,6.89,6.94,6.61,6.78,90095,0
+ROOT.US,D,20221123,000000,6.74,7.39,6.7,7.29,131885,0
+ROOT.US,D,20221125,000000,7.2,7.57,7.0423,7.52,59681,0
+ROOT.US,D,20221128,000000,7.35,7.48,6.78,6.91,272992,0
+ROOT.US,D,20221129,000000,6.9,7.29,6.87,7.2,114191,0
+ROOT.US,D,20221130,000000,7.18,7.4,6.9256,7.27,205094,0
+ROOT.US,D,20221201,000000,7.33,7.59,6.99,7.05,207631,0
+ROOT.US,D,20221202,000000,6.93,7.57,6.88,7.53,178931,0
+ROOT.US,D,20221205,000000,7.35,7.679,6.94,6.99,152363,0
+ROOT.US,D,20221206,000000,7.03,7.0585,6.35,6.39,219643,0
+ROOT.US,D,20221207,000000,6.29,6.3685,5.67,5.74,334903,0
+ROOT.US,D,20221208,000000,5.8,5.9499,5.64,5.83,112290,0
+ROOT.US,D,20221209,000000,5.85,5.905,5.57,5.6,148556,0
+ROOT.US,D,20221212,000000,5.61,5.635,5.41,5.6,122917,0
+ROOT.US,D,20221213,000000,5.86,6.06,5.21,5.28,242069,0
+ROOT.US,D,20221214,000000,5.35,5.8599,5.33,5.46,355096,0
+ROOT.US,D,20221215,000000,5.23,5.34,4.91,4.96,248825,0
+ROOT.US,D,20221216,000000,4.91,5.2995,4.9,5.17,197536,0
+ROOT.US,D,20221219,000000,5.1,5.14,4.65,4.74,261797,0
+ROOT.US,D,20221220,000000,4.66,5.05,4.66,4.89,159769,0
+ROOT.US,D,20221221,000000,4.91,4.91,4.6998,4.73,192065,0
+ROOT.US,D,20221222,000000,4.65,4.67,4.391,4.46,172236,0
+ROOT.US,D,20221223,000000,4.42,4.66,4.4101,4.64,118600,0
+ROOT.US,D,20221227,000000,4.61,4.61,4.2,4.21,183228,0
+ROOT.US,D,20221228,000000,4.17,4.3485,4.06,4.16,164273,0
+ROOT.US,D,20221229,000000,4.2,4.49,4.1153,4.49,220009,0
+ROOT.US,D,20221230,000000,4.32,4.55,4.32,4.49,153462,0
+ROOT.US,D,20230103,000000,4.38,4.69,4.224,4.31,204334,0
+ROOT.US,D,20230104,000000,4.32,4.65,4.32,4.63,167893,0
+ROOT.US,D,20230105,000000,4.59,4.6962,4.42,4.5,156394,0
+ROOT.US,D,20230106,000000,4.59,4.6368,4.3,4.4,167175,0
+ROOT.US,D,20230109,000000,4.38,4.6,4.37,4.4,168169,0
+ROOT.US,D,20230110,000000,4.41,4.6,4.33,4.48,158746,0
+ROOT.US,D,20230111,000000,4.49,4.78,4.45,4.72,178411,0
+ROOT.US,D,20230112,000000,4.82,5.27,4.65,5.24,244685,0
+ROOT.US,D,20230113,000000,5.16,5.44,5.02,5.29,208696,0
+ROOT.US,D,20230117,000000,5.23,5.3892,5.17,5.33,123663,0
+ROOT.US,D,20230118,000000,5.35,5.4899,4.96,5.15,240743,0
+ROOT.US,D,20230119,000000,5.07,5.14,4.91,4.92,145186,0
+ROOT.US,D,20230120,000000,4.94,5.13,4.81,5.1,130798,0
+ROOT.US,D,20230123,000000,5.13,5.38,5.04,5.38,117957,0
+ROOT.US,D,20230124,000000,5.34,5.5,5.12,5.15,66921,0
+ROOT.US,D,20230125,000000,5.12,5.29,4.95,5.26,75275,0
+ROOT.US,D,20230126,000000,5.38,5.48,5.16,5.23,66088,0
+ROOT.US,D,20230127,000000,5.19,5.63,5.16,5.61,117177,0
+ROOT.US,D,20230130,000000,5.53,5.79,5.4,5.63,145402,0
+ROOT.US,D,20230131,000000,5.66,6.05,5.6,5.88,195369,0
+ROOT.US,D,20230201,000000,5.94,6.22,5.72,6.12,223921,0
+ROOT.US,D,20230202,000000,6.43,7.6292,6.4,7.34,623881,0
+ROOT.US,D,20230203,000000,7.13,7.55,6.911,7.24,219049,0
+ROOT.US,D,20230206,000000,7.13,7.5,6.88,7.02,171229,0
+ROOT.US,D,20230207,000000,7.07,7.15,6.4402,6.7,192571,0
+ROOT.US,D,20230208,000000,6.58,6.9285,6.31,6.34,93447,0
+ROOT.US,D,20230209,000000,6.4,6.4,5.6803,5.735,168584,0
+ROOT.US,D,20230210,000000,5.58,5.81,5.58,5.77,112927,0
+ROOT.US,D,20230213,000000,5.8,5.99,5.6,5.88,79319,0
+ROOT.US,D,20230214,000000,5.77,6.26,5.68,6.24,104337,0
+ROOT.US,D,20230215,000000,6.12,6.89,6.05,6.83,115594,0
+ROOT.US,D,20230216,000000,6.62,6.93,6.4828,6.66,133887,0
+ROOT.US,D,20230217,000000,6.6,6.6,6.08,6.18,134894,0
+ROOT.US,D,20230221,000000,6.11,6.1285,5.84,5.93,85963,0
+ROOT.US,D,20230222,000000,5.89,6.0807,5.8,5.86,113384,0
+ROOT.US,D,20230223,000000,6,6.23,5.37,5.77,229932,0
+ROOT.US,D,20230224,000000,5.35,5.6,5.3,5.35,156552,0
+ROOT.US,D,20230227,000000,5.32,5.4436,4.93,4.97,164549,0
+ROOT.US,D,20230228,000000,5.02,5.13,4.8646,5.01,96256,0
+ROOT.US,D,20230301,000000,5.08,5.13,4.87,4.89,109162,0
+ROOT.US,D,20230302,000000,4.72,4.9,4.63,4.83,98611,0
+ROOT.US,D,20230303,000000,4.89,5.07,4.8511,4.99,81460,0
+ROOT.US,D,20230306,000000,4.96,5.11,4.7,4.73,112990,0
+ROOT.US,D,20230307,000000,4.74,4.87,4.62,4.66,105261,0
+ROOT.US,D,20230308,000000,4.66,4.7362,4.5,4.53,118368,0
+ROOT.US,D,20230309,000000,4.51,4.54,3.97,3.975,301647,0
+ROOT.US,D,20230310,000000,3.95,4,3.65,3.69,261828,0
+ROOT.US,D,20230313,000000,3.595,3.7,3.37,3.46,244179,0
+ROOT.US,D,20230314,000000,3.56,3.7985,3.395,3.47,142490,0
+ROOT.US,D,20230315,000000,3.42,3.58,3.31,3.57,125471,0
+ROOT.US,D,20230316,000000,3.48,3.82,3.43,3.78,147917,0
+ROOT.US,D,20230317,000000,3.74,3.74,3.43,3.54,212190,0
+ROOT.US,D,20230320,000000,3.58,3.74,3.4515,3.66,150815,0
+ROOT.US,D,20230321,000000,3.71,4.2001,3.7,4.12,163147,0
+ROOT.US,D,20230322,000000,4.13,4.32,4.06,4.11,173037,0
+ROOT.US,D,20230323,000000,4.17,4.47,4.04,4.15,127604,0
+ROOT.US,D,20230324,000000,4.14,4.4,4.02,4.37,122034,0
+ROOT.US,D,20230327,000000,4.37,4.37,4.11,4.33,80513,0
+ROOT.US,D,20230328,000000,4.26,4.33,4.01,4.11,78899,0
+ROOT.US,D,20230329,000000,4.12,4.5,4.0858,4.48,78613,0
+ROOT.US,D,20230330,000000,4.52,4.7,4.48,4.58,99893,0
+ROOT.US,D,20230331,000000,4.61,4.67,4.41,4.51,91045,0
+ROOT.US,D,20230403,000000,4.54,4.54,4.17,4.36,215543,0
+ROOT.US,D,20230404,000000,4.35,4.4768,4.23,4.45,86560,0
+ROOT.US,D,20230405,000000,4.36,4.38,4.11,4.16,51643,0
+ROOT.US,D,20230406,000000,4.12,4.36,4.07,4.33,73995,0
+ROOT.US,D,20230410,000000,4.36,4.38,4.2,4.33,75806,0
+ROOT.US,D,20230411,000000,4.39,4.45,4.27,4.28,52925,0
+ROOT.US,D,20230412,000000,4.37,4.49,4.1162,4.15,52947,0
+ROOT.US,D,20230413,000000,4.16,4.21,4.11,4.14,64017,0
+ROOT.US,D,20230414,000000,4.18,4.2299,3.81,4,116609,0
+ROOT.US,D,20230417,000000,3.96,4.07,3.9,3.99,115702,0
+ROOT.US,D,20230418,000000,4.03,4.04,3.82,3.93,129202,0
+ROOT.US,D,20230419,000000,4.05,4.2399,3.97,4.19,251352,0
+ROOT.US,D,20230420,000000,4.19,4.1994,3.92,3.95,112117,0
+ROOT.US,D,20230421,000000,3.96,4.005,3.81,3.83,95544,0
+ROOT.US,D,20230424,000000,3.85,3.85,3.7,3.74,57382,0
+ROOT.US,D,20230425,000000,3.68,3.9904,3.63,3.87,142092,0
+ROOT.US,D,20230426,000000,3.85,4.064,3.76,3.94,91023,0
+ROOT.US,D,20230427,000000,3.97,4.24,3.94,4.2,68196,0
+ROOT.US,D,20230428,000000,4.19,4.42,4.1,4.29,101794,0
+ROOT.US,D,20230501,000000,4.29,4.3314,4.12,4.24,62375,0
+ROOT.US,D,20230502,000000,4.21,4.21,3.9,4.02,110611,0
+ROOT.US,D,20230503,000000,4.05,4.2714,4,4.15,136053,0
+ROOT.US,D,20230504,000000,4.11,5.038,4.11,4.88,277469,0
+ROOT.US,D,20230505,000000,5.06,5.36,4.8601,5.32,208123,0
+ROOT.US,D,20230508,000000,5.28,5.78,5.04,5.54,160861,0
+ROOT.US,D,20230509,000000,5.5,5.5,5.145,5.21,90467,0
+ROOT.US,D,20230510,000000,5.31,5.47,5.1301,5.19,93771,0
+ROOT.US,D,20230511,000000,5.26,5.26,5.0716,5.14,72359,0
+ROOT.US,D,20230512,000000,5.18,5.2774,4.8,5,129518,0
+ROOT.US,D,20230515,000000,5.04,5.04,4.8015,4.91,97449,0
+ROOT.US,D,20230516,000000,4.8,4.87,4.52,4.56,102037,0
+ROOT.US,D,20230517,000000,4.54,4.7503,4.5015,4.73,72125,0
+ROOT.US,D,20230518,000000,4.75,4.77,4.5,4.7,75840,0
+ROOT.US,D,20230519,000000,4.77,4.79,4.41,4.44,48895,0
+ROOT.US,D,20230522,000000,4.44,4.73,4.44,4.71,61609,0
+ROOT.US,D,20230523,000000,4.72,4.95,4.63,4.7,74347,0
+ROOT.US,D,20230524,000000,4.71,4.77,4.452,4.48,53412,0
+ROOT.US,D,20230525,000000,4.51,4.59,4.31,4.42,70294,0
+ROOT.US,D,20230526,000000,4.43,4.58,4.2915,4.48,44139,0
+ROOT.US,D,20230530,000000,4.53,4.85,4.52,4.82,67202,0
+ROOT.US,D,20230531,000000,4.82,4.8799,4.6,4.81,81381,0
+ROOT.US,D,20230601,000000,4.74,5.02,4.66,4.76,97013,0
+ROOT.US,D,20230602,000000,4.79,5.06,4.72,4.98,65203,0
+ROOT.US,D,20230605,000000,4.98,4.9947,4.73,4.79,54846,0
+ROOT.US,D,20230606,000000,4.72,5.4985,4.72,5.21,146000,0
+ROOT.US,D,20230607,000000,5.27,6.16,5.22,6.02,280304,0
+ROOT.US,D,20230608,000000,6.05,6.2385,5.61,5.91,226224,0
+ROOT.US,D,20230609,000000,5.9,5.9914,5.53,5.6,100987,0
+ROOT.US,D,20230612,000000,5.71,5.9521,5.54,5.87,147656,0
+ROOT.US,D,20230613,000000,5.96,6.21,5.86,6,96868,0
+ROOT.US,D,20230614,000000,6.01,6.09,5.65,5.79,103794,0
+ROOT.US,D,20230615,000000,5.79,6.5,5.72,6.41,200505,0
+ROOT.US,D,20230616,000000,6.5,6.5,6.22,6.35,143025,0
+ROOT.US,D,20230620,000000,6.3,6.35,5.83,6.02,118513,0
+ROOT.US,D,20230621,000000,5.92,12.62,5.7,9.62,2838126,0
+ROOT.US,D,20230622,000000,14.4,14.8,12.1,12.9,9747651,0
+ROOT.US,D,20230623,000000,12.73,12.8,10.73,10.98,2155928,0
+ROOT.US,D,20230626,000000,10.97,11.36,10.18,10.98,545954,0
+ROOT.US,D,20230627,000000,10.63,10.87,9.77,9.98,419375,0
+ROOT.US,D,20230628,000000,9.9,12.1439,9.8501,11.94,660683,0
+ROOT.US,D,20230629,000000,11.53,12.4,10.7101,11.21,715950,0
+ROOT.US,D,20230630,000000,8.5,9.98,8.42,8.94,1004125,0
+ROOT.US,D,20230703,000000,8.97,10.5992,8.952,10.08,439376,0
+ROOT.US,D,20230705,000000,9.98,10,9.31,9.8,230937,0
+ROOT.US,D,20230706,000000,9.44,10.08,9.38,9.88,171461,0
+ROOT.US,D,20230707,000000,9.88,10.52,9.3215,10.18,254278,0
+ROOT.US,D,20230710,000000,10.24,11.19,10,10.69,279927,0
+ROOT.US,D,20230711,000000,10.57,10.94,10.26,10.66,139620,0
+ROOT.US,D,20230712,000000,10.98,11.4799,10.4,10.5,274919,0
+ROOT.US,D,20230713,000000,10.72,11.1,10.45,10.71,149483,0
+ROOT.US,D,20230714,000000,10.77,10.8,9.79,9.85,190723,0
+ROOT.US,D,20230717,000000,9.79,10.84,9.72,10.45,165426,0
+ROOT.US,D,20230718,000000,10.39,11.33,10.39,10.65,143440,0
+ROOT.US,D,20230719,000000,11.47,13.05,11.13,12.63,1049387,0
+ROOT.US,D,20230720,000000,12.29,13.668,11.3,11.45,630021,0
+ROOT.US,D,20230721,000000,11.81,12.17,11.03,11.3,261340,0
+ROOT.US,D,20230724,000000,11,11.2758,10.3,10.98,265084,0
+ROOT.US,D,20230725,000000,11.02,11.22,9.96,10.03,259227,0
+ROOT.US,D,20230726,000000,10.1,10.5,9.82,10.08,105562,0
+ROOT.US,D,20230727,000000,10.14,10.65,9.6201,9.67,160502,0
+ROOT.US,D,20230728,000000,9.75,10.28,9.6015,10.11,130317,0
+ROOT.US,D,20230731,000000,10.1,10.95,10.05,10.89,134447,0
+ROOT.US,D,20230801,000000,10.56,10.98,10.2,10.93,103791,0
+ROOT.US,D,20230802,000000,10.63,10.665,10.01,10.33,172112,0
+ROOT.US,D,20230803,000000,11.02,12.4388,10.83,10.98,656992,0
+ROOT.US,D,20230804,000000,10.97,10.9714,9.851,10.09,282110,0
+ROOT.US,D,20230807,000000,10.21,10.35,9.68,9.7,150158,0
+ROOT.US,D,20230808,000000,9.67,9.82,9.28,9.56,120239,0
+ROOT.US,D,20230809,000000,9.49,9.5191,9.04,9.06,106036,0
+ROOT.US,D,20230810,000000,9.05,9.52,8.72,9.11,241557,0
+ROOT.US,D,20230811,000000,9,9.68,9,9.4,129903,0
+ROOT.US,D,20230814,000000,9.42,9.42,9.02,9.3,98922,0
+ROOT.US,D,20230815,000000,9.31,9.6,8.94,9.02,90413,0
+ROOT.US,D,20230816,000000,9,9.42,8.9409,9.16,74639,0
+ROOT.US,D,20230817,000000,9.11,9.1552,8.75,8.86,116023,0
+ROOT.US,D,20230818,000000,8.73,9.565,8.6809,9.45,119965,0
+ROOT.US,D,20230821,000000,9.45,9.61,8.83,8.97,105384,0
+ROOT.US,D,20230822,000000,8.99,9.1309,8.75,9.02,73284,0
+ROOT.US,D,20230823,000000,9.29,9.94,9.15,9.85,109870,0
+ROOT.US,D,20230824,000000,9.83,10.1,9.46,10.08,77302,0
+ROOT.US,D,20230825,000000,10.29,11.02,10.0201,10.69,191185,0
+ROOT.US,D,20230828,000000,10.68,10.885,10.29,10.59,148616,0
+ROOT.US,D,20230829,000000,10.55,11.3,10.51,11.17,112943,0
+ROOT.US,D,20230830,000000,11,11.81,10.97,11.67,161844,0
+ROOT.US,D,20230831,000000,11.7,11.96,11.23,11.44,135673,0
+ROOT.US,D,20230901,000000,11.42,11.9,11.4103,11.8,80006,0
+ROOT.US,D,20230905,000000,11.8,11.99,11.6101,11.78,46666,0
+ROOT.US,D,20230906,000000,11.78,11.88,11.4712,11.68,95253,0
+ROOT.US,D,20230907,000000,11.53,11.745,11.27,11.58,42485,0
+ROOT.US,D,20230908,000000,11.51,11.565,10.95,11.24,50119,0
+ROOT.US,D,20230911,000000,11.39,11.685,11.23,11.52,52143,0
+ROOT.US,D,20230912,000000,11.46,11.71,11.18,11.23,56100,0
+ROOT.US,D,20230913,000000,11.22,11.22,10.32,10.79,139696,0
+ROOT.US,D,20230914,000000,10.83,11.165,10.83,10.9,41895,0
+ROOT.US,D,20230915,000000,10.96,11,10.32,10.55,83060,0
+ROOT.US,D,20230918,000000,10.55,10.76,10.24,10.58,45941,0
+ROOT.US,D,20230919,000000,10.52,10.6,10.17,10.52,48266,0
+ROOT.US,D,20230920,000000,10.6,11.1999,10.52,10.8,103750,0
+ROOT.US,D,20230921,000000,10.57,10.81,10.26,10.39,45256,0
+ROOT.US,D,20230922,000000,10.55,10.5799,10.0111,10.2,57003,0
+ROOT.US,D,20230925,000000,10.04,10.095,9.69,9.9,51761,0
+ROOT.US,D,20230926,000000,9.72,10.09,9.68,9.75,86265,0
+ROOT.US,D,20230927,000000,9.89,9.9999,9.54,9.57,28061,0
+ROOT.US,D,20230928,000000,9.57,9.61,9.32,9.5,56503,0
+ROOT.US,D,20230929,000000,9.54,9.87,9.51,9.51,47026,0
+ROOT.US,D,20231002,000000,9.39,9.63,8.75,8.83,52746,0
+ROOT.US,D,20231003,000000,8.9,8.9,8.34,8.46,57835,0
+ROOT.US,D,20231004,000000,8.53,8.95,8.39,8.88,29752,0
+ROOT.US,D,20231005,000000,8.9,9.16,8.72,8.96,23530,0
+ROOT.US,D,20231006,000000,8.9,9.7899,8.87,9.52,51675,0
+ROOT.US,D,20231009,000000,9.27,9.94,9.27,9.78,60341,0
+ROOT.US,D,20231010,000000,9.83,9.96,9.49,9.91,161210,0
+ROOT.US,D,20231011,000000,9.86,10.49,9.86,10.42,39274,0
+ROOT.US,D,20231012,000000,10.3,10.3653,9.91,10.05,24570,0
+ROOT.US,D,20231013,000000,10.03,10.1099,9.57,9.63,39301,0
+ROOT.US,D,20231016,000000,9.77,10.19,9.6,10.11,38025,0
+ROOT.US,D,20231017,000000,10.01,10.5599,9.6454,10.18,50966,0
+ROOT.US,D,20231018,000000,10,10.1,9.6301,9.71,21702,0
+ROOT.US,D,20231019,000000,9.69,9.86,9.39,9.42,17214,0
+ROOT.US,D,20231020,000000,9.43,9.43,9,9.22,29996,0
+ROOT.US,D,20231023,000000,9.12,9.362,8.8674,9.18,23249,0
+ROOT.US,D,20231024,000000,9.18,9.7378,9.17,9.58,28960,0
+ROOT.US,D,20231025,000000,9.58,9.795,9.07,9.1,21246,0
+ROOT.US,D,20231026,000000,9.18,9.35,8.8401,9.1,32120,0
+ROOT.US,D,20231027,000000,9.03,9.09,8.42,8.64,106868,0
+ROOT.US,D,20231030,000000,8.65,8.79,8.25,8.58,33908,0
+ROOT.US,D,20231031,000000,8.5869,9.14,8.5869,9.04,25064,0
+ROOT.US,D,20231101,000000,8.74,9.48,8.74,8.85,83301,0
+ROOT.US,D,20231102,000000,8.93,10.39,8.93,10.3,136439,0
+ROOT.US,D,20231103,000000,10.33,10.6899,9.92,9.94,58081,0
+ROOT.US,D,20231106,000000,9.94,10.15,9.61,10.04,26896,0
+ROOT.US,D,20231107,000000,10,10.64,10,10.55,36089,0
+ROOT.US,D,20231108,000000,10.54,10.6403,10.0404,10.13,38038,0
+ROOT.US,D,20231109,000000,10.3,10.4265,9.71,9.87,55279,0
+ROOT.US,D,20231110,000000,10.09,10.09,9.73,9.83,35147,0
+ROOT.US,D,20231113,000000,9.67,10.88,9.67,10.6,670431,0
+ROOT.US,D,20231114,000000,9.99,10.5446,9.3,9.4,339267,0
+ROOT.US,D,20231115,000000,9.35,10,9.35,9.8,203677,0
+ROOT.US,D,20231116,000000,9.9,9.9,9.22,9.47,88750,0
+ROOT.US,D,20231117,000000,9.59,9.6995,9.3,9.44,46833,0
+ROOT.US,D,20231120,000000,9.54,9.74,9.395,9.7,83934,0
+ROOT.US,D,20231121,000000,9.56,9.96,9.42,9.42,71601,0
+ROOT.US,D,20231122,000000,9.54,9.7458,9.27,9.43,29778,0
+ROOT.US,D,20231124,000000,9.36,9.965,9.36,9.74,41602,0
+ROOT.US,D,20231127,000000,9.66,9.74,9.2,9.2,87929,0
+ROOT.US,D,20231128,000000,9.28,9.57,8.81,9.52,31605,0
+ROOT.US,D,20231129,000000,9.57,9.92,9.55,9.65,44034,0
+ROOT.US,D,20231130,000000,9.62,9.88,9.5,9.67,27212,0
+ROOT.US,D,20231201,000000,9.6093,10.6,9.6093,10.55,101884,0
+ROOT.US,D,20231204,000000,10.6,12.41,10.58,12.385,365976,0
+ROOT.US,D,20231205,000000,12.36,14.6,11.5015,11.88,1380337,0
+ROOT.US,D,20231206,000000,12.18,12.58,11.25,11.5,158883,0
+ROOT.US,D,20231207,000000,11.4,11.5,9.83,10.25,291352,0
+ROOT.US,D,20231208,000000,10.25,10.79,10.25,10.7,124458,0
+ROOT.US,D,20231211,000000,10.71,10.73,10.13,10.32,60889,0
+ROOT.US,D,20231212,000000,10.32,10.36,9.82,9.84,82421,0
+ROOT.US,D,20231213,000000,9.9,10.04,9.54,9.88,120656,0
+ROOT.US,D,20231214,000000,10,10.55,10,10.47,129153,0
+ROOT.US,D,20231215,000000,10.66,10.68,10.29,10.52,59432,0
+ROOT.US,D,20231218,000000,10.47,10.69,10.36,10.41,43778,0
+ROOT.US,D,20231219,000000,10.45,10.77,10.38,10.6,61307,0
+ROOT.US,D,20231220,000000,10.5,11.15,10.41,10.46,93516,0
+ROOT.US,D,20231221,000000,10.54,10.8642,10.47,10.78,37877,0
+ROOT.US,D,20231222,000000,10.81,11.08,10.6625,10.85,44437,0
+ROOT.US,D,20231226,000000,10.77,11.15,10.635,11.08,83883,0
+ROOT.US,D,20231227,000000,11.08,11.25,10.01,10.72,195445,0
+ROOT.US,D,20231228,000000,10.72,11.2705,10.42,10.55,153900,0
+ROOT.US,D,20231229,000000,10.46,10.6502,10.1674,10.48,65875,0
+ROOT.US,D,20240102,000000,10.42,10.76,10.35,10.47,41200,0
+ROOT.US,D,20240103,000000,10.37,10.75,10.3,10.5,57945,0
+ROOT.US,D,20240104,000000,10.5,10.58,10.4,10.45,49327,0
+ROOT.US,D,20240105,000000,10.42,10.69,10.34,10.65,57725,0
+ROOT.US,D,20240108,000000,10.73,11.39,10.62,11.12,85413,0
+ROOT.US,D,20240109,000000,11.06,11.06,10.68,10.8,37899,0
+ROOT.US,D,20240110,000000,10.89,10.89,10.415,10.58,64170,0
+ROOT.US,D,20240111,000000,10.55,10.61,10.08,10.17,61791,0
+ROOT.US,D,20240112,000000,10.27,10.34,9.54,9.78,88436,0
+ROOT.US,D,20240116,000000,9.7,9.74,9.05,9.09,107831,0
+ROOT.US,D,20240117,000000,9.05,9.43,8.9101,9.35,74634,0
+ROOT.US,D,20240118,000000,9.34,9.38,9.03,9.13,38506,0
+ROOT.US,D,20240119,000000,9.23,9.23,8.7701,8.91,94355,0
+ROOT.US,D,20240122,000000,9.04,9.71,9.01,9.12,109690,0
+ROOT.US,D,20240123,000000,9.29,9.29,8.84,9,50925,0
+ROOT.US,D,20240124,000000,9.19,9.19,8.74,8.81,54305,0
+ROOT.US,D,20240125,000000,8.94,9.055,8.76,8.8,43242,0
+ROOT.US,D,20240126,000000,8.8,8.9512,8.74,8.76,37211,0
+ROOT.US,D,20240129,000000,8.73,8.9581,8.56,8.64,74293,0
+ROOT.US,D,20240130,000000,8.54,8.59,8.23,8.42,60103,0
+ROOT.US,D,20240131,000000,8.48,8.48,7.93,8.1,88586,0
+ROOT.US,D,20240201,000000,8.23,8.23,7.85,8.2,179038,0
+ROOT.US,D,20240202,000000,8.13,8.18,7.92,8.07,45510,0
+ROOT.US,D,20240205,000000,8.01,8.05,7.5,7.63,81093,0
+ROOT.US,D,20240206,000000,7.68,7.81,7.58,7.63,45304,0
+ROOT.US,D,20240207,000000,7.62,7.64,7.27,7.35,84870,0
+ROOT.US,D,20240208,000000,7.39,7.49,7.22,7.39,76834,0
+ROOT.US,D,20240209,000000,7.48,7.61,7.22,7.58,79781,0
+ROOT.US,D,20240212,000000,7.61,9.3799,7.61,8.44,275998,0
+ROOT.US,D,20240213,000000,8.18,8.28,7.95,8.07,80329,0
+ROOT.US,D,20240214,000000,8.11,9.08,7.915,8.72,164868,0
+ROOT.US,D,20240215,000000,8.71,9.1922,8.425,9.12,161941,0
+ROOT.US,D,20240216,000000,9.09,9.09,8.66,8.91,62930,0
+ROOT.US,D,20240220,000000,8.74,9.163,8.61,9.07,99283,0
+ROOT.US,D,20240221,000000,9.11,9.11,8.6,8.67,98941,0
+ROOT.US,D,20240222,000000,11.64,14,11.51,13.29,7277321,0
+ROOT.US,D,20240223,000000,13.64,17.39,13.53,16.96,3589086,0
+ROOT.US,D,20240226,000000,17.19,23.71,17.1,22.76,3165503,0
+ROOT.US,D,20240227,000000,21.96,25.77,20.216,25.2,1787946,0
+ROOT.US,D,20240228,000000,23.82,28.4,23.04,27.97,1327731,0
+ROOT.US,D,20240229,000000,27.95,34.41,27.24,32.11,2237850,0
+ROOT.US,D,20240301,000000,34.36,41.96,31.9,39.11,3455222,0
+ROOT.US,D,20240304,000000,38.33,43.4,35.11,41.9,1863569,0
+ROOT.US,D,20240305,000000,41.19,45.6999,36.69,39.1,1704130,0
+ROOT.US,D,20240306,000000,38.07,46.37,38.07,44.12,1044854,0
+ROOT.US,D,20240307,000000,44.62,45.49,41,44.5,704930,0
+ROOT.US,D,20240308,000000,44.03,47.1,41.76,45.77,646095,0
+ROOT.US,D,20240311,000000,45.2,48.38,41.6,42.65,643823,0
+ROOT.US,D,20240312,000000,42.99,44.18,38.31,43.71,666272,0
+ROOT.US,D,20240313,000000,43,47.32,42.8101,46.77,441435,0
+ROOT.US,D,20240314,000000,47.16,47.695,44.48,46.27,323792,0
+ROOT.US,D,20240315,000000,45.63,53.37,45.1301,52.89,987168,0
+ROOT.US,D,20240318,000000,53,60.58,50.5013,59.13,1117686,0
+ROOT.US,D,20240319,000000,59.4,59.67,46.02,46.54,1758110,0
+ROOT.US,D,20240320,000000,43.5,52.9,42.46,52.25,1164792,0
+ROOT.US,D,20240321,000000,53.48,55.58,50.065,51.77,592345,0
+ROOT.US,D,20240322,000000,51.77,55.28,50.59,53.76,405248,0
+ROOT.US,D,20240325,000000,53.24,58.04,52.15,56.11,366835,0
+ROOT.US,D,20240326,000000,57.72,59.419,56.3101,58.375,274858,0
+ROOT.US,D,20240327,000000,59.19,59.46,54.82,56.04,313079,0
+ROOT.US,D,20240328,000000,56.61,61.5,55.6,61.08,486195,0
+ROOT.US,D,20240401,000000,61,65.19,59.56,60.52,367399,0
+ROOT.US,D,20240402,000000,58,62.4265,55.22,62.08,354907,0
+ROOT.US,D,20240403,000000,61.4,68.97,61.21,68.11,470844,0
+ROOT.US,D,20240404,000000,69.37,73.76,68.2148,70.93,602499,0
+ROOT.US,D,20240405,000000,70.72,83.81,70.2,82.9,1074760,0
+ROOT.US,D,20240408,000000,83,83.79,72.24,78.27,770148,0
+ROOT.US,D,20240409,000000,78.52,85.99,76.2,80.27,724808,0
+ROOT.US,D,20240410,000000,76.82,83.5,75,76.87,649718,0
+ROOT.US,D,20240411,000000,78.45,79.23,63.55,65.7,1096474,0
+ROOT.US,D,20240412,000000,66,68.24,63.27,66.78,465885,0
+ROOT.US,D,20240415,000000,65.14,69.53,63.39,63.45,403233,0
+ROOT.US,D,20240416,000000,62.48,64.54,60.34,61.84,363250,0
+ROOT.US,D,20240417,000000,61.69,63.25,52.65,53.72,672694,0
+ROOT.US,D,20240418,000000,52.92,56.22,50.45,51.43,543932,0
+ROOT.US,D,20240419,000000,50.64,54.1873,49.52,51.48,494014,0
+ROOT.US,D,20240422,000000,51.62,54.89,50.0839,54.47,278744,0
+ROOT.US,D,20240423,000000,55.25,59.46,54.8739,59.17,426428,0
+ROOT.US,D,20240424,000000,60.81,62.4,58.13,60.02,479617,0
+ROOT.US,D,20240425,000000,59.01,62.99,55.56,62.66,231220,0
+ROOT.US,D,20240426,000000,63.53,65.3899,60.2826,64.4,318962,0
+ROOT.US,D,20240429,000000,65.13,67.45,62.262,66.81,367259,0
+ROOT.US,D,20240430,000000,67,70.09,65.56,69.65,685360,0
+ROOT.US,D,20240501,000000,84.68,86.57,68.0439,69.91,2256554,0
+ROOT.US,D,20240502,000000,67,67.1101,53.72,56.85,1594639,0
+ROOT.US,D,20240503,000000,57.64,58.97,52.37,56.29,786688,0
+ROOT.US,D,20240506,000000,56.25,58.67,55.4201,56.62,475324,0
+ROOT.US,D,20240507,000000,56.6,63.1799,55.7092,62.97,872562,0
+ROOT.US,D,20240508,000000,62,64.48,61.81,62.48,365602,0
+ROOT.US,D,20240509,000000,62.19,70.64,60.951,70.34,838063,0
+ROOT.US,D,20240510,000000,70.75,71.0277,63.42,63.86,534021,0
+ROOT.US,D,20240513,000000,64.6,65.912,62,62.95,375074,0
+ROOT.US,D,20240514,000000,63,66.52,60.65,61.04,356776,0
+ROOT.US,D,20240515,000000,62.83,65.5247,59.61,61.37,479542,0
+ROOT.US,D,20240516,000000,62.21,62.5,58.77,61.81,306207,0
+ROOT.US,D,20240517,000000,63.1,70.34,61.2009,65.58,614179,0
+ROOT.US,D,20240520,000000,66,67.32,63.31,63.78,282305,0
+ROOT.US,D,20240521,000000,64.99,65.59,60.33,62.22,284611,0
+ROOT.US,D,20240522,000000,61.74,64.285,60.43,60.76,252178,0
+ROOT.US,D,20240523,000000,60.18,60.4,55.5433,55.91,388219,0
+ROOT.US,D,20240524,000000,56,57.39,55.06,55.5,222843,0
+ROOT.US,D,20240528,000000,55.5,56.225,54.14,55.5,339218,0
+ROOT.US,D,20240529,000000,55.41,57.0726,53.2887,53.53,279699,0
+ROOT.US,D,20240530,000000,53.36,54.3,51.2385,52.19,177565,0
+ROOT.US,D,20240531,000000,53.25,53.91,48.79,50.84,498665,0
+ROOT.US,D,20240603,000000,50.94,51.87,47.43,48.05,361178,0
+ROOT.US,D,20240604,000000,48.03,50.3,47.6832,49.61,248184,0
+ROOT.US,D,20240605,000000,50.86,53.1589,50.615,51.49,259322,0
+ROOT.US,D,20240606,000000,51.5,51.5799,48.58,49.37,277233,0
+ROOT.US,D,20240607,000000,48.68,51.74,47.77,49.45,233731,0
+ROOT.US,D,20240610,000000,49.29,50.57,48.2,48.59,189542,0
+ROOT.US,D,20240611,000000,48.21,48.5386,45.43,47.8,250457,0
+ROOT.US,D,20240612,000000,49.89,50.65,44.44,44.86,289014,0
+ROOT.US,D,20240613,000000,44.49,45.93,43.05,44.09,518043,0
+ROOT.US,D,20240614,000000,42.92,44.16,41.7,42.395,225627,0
+ROOT.US,D,20240617,000000,42.4,45.74,41.13,45.61,312703,0
+ROOT.US,D,20240618,000000,43.84,46.69,43.475,43.78,225749,0
+ROOT.US,D,20240620,000000,43.79,44,41.73,42.47,222130,0
+ROOT.US,D,20240621,000000,42.49,45.04,41.68,45.03,223685,0
+ROOT.US,D,20240624,000000,45.12,45.69,42.205,44.18,253696,0
+ROOT.US,D,20240625,000000,44.36,46.22,43.305,46.05,337667,0
+ROOT.US,D,20240626,000000,46.05,49.065,45.7,46.9,365529,0
+ROOT.US,D,20240627,000000,46.82,51.8,46.2101,50.74,369625,0
+ROOT.US,D,20240628,000000,50.23,52.0973,49.753,51.61,1623619,0
+ROOT.US,D,20240701,000000,51.45,54.25,50.7501,51.48,384642,0
+ROOT.US,D,20240702,000000,50.87,54.28,50.04,53.77,233772,0
+ROOT.US,D,20240703,000000,53.81,56.4,53.81,54.47,319948,0
+ROOT.US,D,20240705,000000,55.88,56.334,52.5,55.64,267004,0
+ROOT.US,D,20240708,000000,56.82,63.34,56.39,60.12,547224,0
+ROOT.US,D,20240709,000000,60.86,68,59.57,66.45,599624,0
+ROOT.US,D,20240710,000000,66.1,67.45,60.1391,61.92,459477,0
+ROOT.US,D,20240711,000000,62,65.99,61.11,63.3,293002,0
+ROOT.US,D,20240712,000000,63.58,69.645,63.445,69.41,457164,0
+ROOT.US,D,20240715,000000,69.6,76.65,69,76.11,475246,0
+ROOT.US,D,20240716,000000,76.98,81.09,75.0401,80.97,383465,0
+ROOT.US,D,20240717,000000,78.82,83.08,76.01,79.41,479457,0
+ROOT.US,D,20240718,000000,81.93,86.01,77.42,79.08,472665,0
+ROOT.US,D,20240719,000000,79.07,82.3,76.672,77.03,191019,0
+ROOT.US,D,20240722,000000,78,78.1775,72.39,75.66,332243,0
+ROOT.US,D,20240723,000000,74.95,79.63,73.7501,74,219374,0
+ROOT.US,D,20240724,000000,72.5,73.1486,69.3801,70,188732,0
+ROOT.US,D,20240725,000000,70.38,72,65.18,66.28,367311,0
+ROOT.US,D,20240726,000000,69.78,69.78,65.3,67.85,190601,0
+ROOT.US,D,20240729,000000,68.52,71.36,66.28,67.06,208156,0
+ROOT.US,D,20240730,000000,67,69.715,63.1303,63.4,211970,0
+ROOT.US,D,20240731,000000,63.95,64.46,60.02,60.23,270509,0
+ROOT.US,D,20240801,000000,61.26,61.36,54.2601,57.74,515903,0
+ROOT.US,D,20240802,000000,54.09,57.9869,53.42,56.41,330055,0
+ROOT.US,D,20240805,000000,51.24,55.29,50.51,53.73,235291,0
+ROOT.US,D,20240806,000000,54.6,56.4,52.45,55.26,324738,0
+ROOT.US,D,20240807,000000,56.79,57,53.29,53.5,413753,0
+ROOT.US,D,20240808,000000,48.42,49.37,40.83,42.99,935317,0
+ROOT.US,D,20240809,000000,43.12,46.88,42.5001,46.14,458224,0
+ROOT.US,D,20240812,000000,46.46,48.4699,45.89,46.7,283638,0
+ROOT.US,D,20240813,000000,46.46,48.675,45.36,46.09,350957,0
+ROOT.US,D,20240814,000000,46.75,48.205,45.88,46.63,316625,0
+ROOT.US,D,20240815,000000,46.94,48.0192,45.14,45.39,340247,0
+ROOT.US,D,20240816,000000,45.21,49.2,45.05,49,351606,0
+ROOT.US,D,20240819,000000,48.8,51.35,47.55,48.94,278556,0
+ROOT.US,D,20240820,000000,48.85,49.53,46.57,47.11,154031,0
+ROOT.US,D,20240821,000000,47.82,47.82,45.7962,46.94,207796,0
+ROOT.US,D,20240822,000000,46.57,47.44,43.74,44.76,163250,0
+ROOT.US,D,20240823,000000,45.03,47.1899,44.3,46.96,190194,0
+ROOT.US,D,20240826,000000,46.88,47.6,44.8491,45.56,140700,0
+ROOT.US,D,20240827,000000,45.32,46.0399,44.02,44.72,133857,0
+ROOT.US,D,20240828,000000,44.54,44.99,41.62,41.88,230947,0
+ROOT.US,D,20240829,000000,41.95,44.79,41.95,43.81,152199,0
+ROOT.US,D,20240830,000000,43.81,44.78,42,43.36,151197,0
+ROOT.US,D,20240903,000000,42.07,42.92,39.8,40.53,251457,0
+ROOT.US,D,20240904,000000,40.4,41.94,39.79,40.36,131232,0
+ROOT.US,D,20240905,000000,40.33,40.67,39,40.09,218552,0
+ROOT.US,D,20240906,000000,39.96,40.52,38.06,38.25,219972,0
+ROOT.US,D,20240909,000000,38.11,39,37.26,37.59,290086,0
+ROOT.US,D,20240910,000000,37.85,37.85,35.66,35.83,395654,0
+ROOT.US,D,20240911,000000,35.73,36.88,35.23,36.34,351014,0
+ROOT.US,D,20240912,000000,36.59,37.23,34.04,37.17,456593,0
+ROOT.US,D,20240913,000000,37.71,40.8,37.52,40.36,309069,0
+ROOT.US,D,20240916,000000,40.49,42.2256,39.74,40.19,261636,0
+ROOT.US,D,20240917,000000,40.75,43.38,40.36,40.96,261202,0
+ROOT.US,D,20240918,000000,40.74,41.39,38.88,39.44,184732,0
+ROOT.US,D,20240919,000000,40.51,41.44,39.59,40.28,120911,0
+ROOT.US,D,20240920,000000,40.21,41.2,39.12,39.64,181272,0
+ROOT.US,D,20240923,000000,39.64,40.8,37.79,37.99,176280,0
+ROOT.US,D,20240924,000000,37.9,39.54,36.95,39.45,184552,0
+ROOT.US,D,20240925,000000,39.54,39.9808,38.17,38.5,114401,0
+ROOT.US,D,20240926,000000,39.32,39.32,37.91,39.09,157793,0
+ROOT.US,D,20240927,000000,38.97,39.735,37.14,37.55,218016,0
+ROOT.US,D,20240930,000000,37.11,39.45,37.11,37.78,171675,0
+ROOT.US,D,20241001,000000,37.76,38.155,37.16,37.74,175726,0
+ROOT.US,D,20241002,000000,37.58,39.54,37.58,39.31,108668,0
+ROOT.US,D,20241003,000000,38.71,39.14,36.92,39.06,135542,0
+ROOT.US,D,20241004,000000,39.69,40.48,38.5,39.88,151532,0
+ROOT.US,D,20241007,000000,39.84,40.065,37.5,37.78,248493,0
+ROOT.US,D,20241008,000000,37.81,38.41,37.3322,37.58,135484,0
+ROOT.US,D,20241009,000000,37.51,38.94,37.0002,38.2,201516,0
+ROOT.US,D,20241010,000000,38.29,45.2,37.64,44.5,722003,0
+ROOT.US,D,20241011,000000,44.74,46.7299,40.53,42.74,570793,0
+ROOT.US,D,20241014,000000,42.64,43.84,41.64,42.23,179988,0
+ROOT.US,D,20241015,000000,42.13,43.27,40.89,42.29,184409,0
+ROOT.US,D,20241016,000000,42.23,43.18,41.2403,42.69,174473,0
+ROOT.US,D,20241017,000000,42.64,43.425,40.9,42.07,172665,0
+ROOT.US,D,20241018,000000,42.02,42.29,40.14,40.15,165172,0
+ROOT.US,D,20241021,000000,40.06,40.1,38.17,38.26,198742,0
+ROOT.US,D,20241022,000000,37.56,39.8,36.87,39.73,262455,0
+ROOT.US,D,20241023,000000,39.75,40.41,38.1,39.22,158000,0
+ROOT.US,D,20241024,000000,39.69,40.6,38.32,38.83,108944,0
+ROOT.US,D,20241025,000000,38.88,39.7,37.74,37.81,149861,0
+ROOT.US,D,20241028,000000,38.45,40.8495,37.898,40.47,222300,0
+ROOT.US,D,20241029,000000,40.41,40.98,38.63,39.57,169975,0
+ROOT.US,D,20241030,000000,39.92,41.9696,39.765,40.49,795366,0
+ROOT.US,D,20241031,000000,81.48,118.15,63.12,68.39,13509221,0
+ROOT.US,D,20241101,000000,72.13,77.15,63.2,71.01,2982034,0
+ROOT.US,D,20241104,000000,70.4,77.34,67.27,70.96,1284556,0
+ROOT.US,D,20241105,000000,69.5,74.3499,68.5,70.98,759462,0
+ROOT.US,D,20241106,000000,73.68,81.78,69.1401,73.78,1483530,0
+ROOT.US,D,20241107,000000,73,83.5,72.99,78.82,1230448,0
+ROOT.US,D,20241108,000000,79.95,85.7094,78.25,81.93,1111736,0
+ROOT.US,D,20241111,000000,85,87.12,79.63,81.3,946153,0
+ROOT.US,D,20241112,000000,79.74,80.99,71.55,74.99,698830,0
+ROOT.US,D,20241113,000000,75.39,80.05,73.1,75.55,525142,0
+ROOT.US,D,20241114,000000,75.4,78.9,73.53,78.81,306581,0
+ROOT.US,D,20241115,000000,78.78,90.29,78.75,88.91,943881,0
+ROOT.US,D,20241118,000000,90.34,97.75,86.58,95.49,819397,0
+ROOT.US,D,20241119,000000,93.13,102.4899,93.07,101.07,643382,0
+ROOT.US,D,20241120,000000,101.11,110.4599,100.6056,104.77,874988,0
+ROOT.US,D,20241121,000000,103.07,111.26,97.01,109.4,602118,0
+ROOT.US,D,20241122,000000,103.17,109.39,101.52,109.23,548667,0
+ROOT.US,D,20241125,000000,109.99,113.22,104.815,108.44,466583,0
+ROOT.US,D,20241126,000000,108.44,111.35,101.53,101.86,321006,0
+ROOT.US,D,20241127,000000,101.99,101.99,87.21,99.06,606890,0
+ROOT.US,D,20241129,000000,100.14,102.758,97.12,99.81,192137,0
+ROOT.US,D,20241202,000000,100.67,102.48,95.4375,99.27,411397,0
+ROOT.US,D,20241203,000000,99.7,103.9083,91.98,92.86,369088,0
+ROOT.US,D,20241204,000000,92.72,94.7199,89.01,90.45,415164,0
+ROOT.US,D,20241205,000000,91.26,97.62,90.27,95.71,379499,0
+ROOT.US,D,20241206,000000,95.42,98.36,92.8093,97.68,334571,0
+ROOT.US,D,20241209,000000,100,104.99,90,91.83,461558,0
+ROOT.US,D,20241210,000000,91.78,92.145,82.21,82.58,361747,0
+ROOT.US,D,20241211,000000,82.24,85.3,81.47,81.48,345942,0
+ROOT.US,D,20241212,000000,81.39,83.7605,75.0775,76.26,393809,0
+ROOT.US,D,20241213,000000,77.49,78.23,75.1,76.29,350587,0
+ROOT.US,D,20241216,000000,75.55,79.0743,74.6139,76.35,325483,0
+ROOT.US,D,20241217,000000,76.35,79.24,72.24,77.91,403157,0
+ROOT.US,D,20241218,000000,77.9,79.99,71,71.75,382564,0
+ROOT.US,D,20241219,000000,72.51,74.17,70.59,71.12,273325,0
+ROOT.US,D,20241220,000000,70.05,74.44,69.5,73.22,403353,0
+ROOT.US,D,20241223,000000,72.61,72.96,68.48,72.65,287357,0
+ROOT.US,D,20241224,000000,72.69,73.34,70.34,72.77,92793,0
+ROOT.US,D,20241226,000000,71.3,76.13,71.3,76.08,213107,0
+ROOT.US,D,20241227,000000,76.23,76.35,70.7,73,281290,0
+ROOT.US,D,20241230,000000,72.1,74.47,70.8211,73.39,201608,0
+ROOT.US,D,20241231,000000,74.28,74.89,71.275,72.59,284282,0
+ROOT.US,D,20250102,000000,73.24,76.56,70.25,73.43,331809,0
+ROOT.US,D,20250103,000000,73.62,77.34,73,75.32,188403,0
+ROOT.US,D,20250106,000000,76.86,77.92,73.5,77.45,353152,0
+ROOT.US,D,20250107,000000,78.02,81.34,72.47,77.89,470376,0
+ROOT.US,D,20250108,000000,77.67,78.99,74.93,77.42,250312,0
+ROOT.US,D,20250110,000000,76.2,77.25,71.7508,77.17,315081,0
+ROOT.US,D,20250113,000000,75.04,81.79,72.4,81.79,327276,0
+ROOT.US,D,20250114,000000,83.22,88.94,82.5,84.81,641101,0
+ROOT.US,D,20250115,000000,88.24,88.45,84.55,85.78,560684,0
+ROOT.US,D,20250116,000000,86,89.92,84.99,88.33,329786,0
+ROOT.US,D,20250117,000000,88.64,89.145,84.8,85.31,273492,0
+ROOT.US,D,20250121,000000,85.67,87.75,77.98,78.86,428237,0
+ROOT.US,D,20250122,000000,78.49,81.48,77.57,81.18,270773,0
+ROOT.US,D,20250123,000000,80.49,85.13,79.1,85.09,253881,0
+ROOT.US,D,20250124,000000,86.26,86.3399,83.19,83.32,185187,0
+ROOT.US,D,20250127,000000,81.59,83.3,78.22,80.8,297149,0
+ROOT.US,D,20250128,000000,81.17,82.75,77.65,82.57,190126,0
+ROOT.US,D,20250129,000000,83,91.34,82,91.17,532163,0
+ROOT.US,D,20250130,000000,92.99,100.9799,90.6204,97.65,574035,0
+ROOT.US,D,20250131,000000,97.71,98.7,94.29,97.5,412869,0
+ROOT.US,D,20250203,000000,94,108.6,93.61,106.2,598351,0
+ROOT.US,D,20250204,000000,105.97,107.28,100.96,104.2,424526,0
+ROOT.US,D,20250205,000000,105.73,107.99,100.66,107.56,252732,0
+ROOT.US,D,20250206,000000,107.73,112,106.75,109.71,345079,0
+ROOT.US,D,20250207,000000,109.46,113.4,108,112.03,262670,0
+ROOT.US,D,20250210,000000,112.36,117.5519,108.9334,116.14,408644,0
+ROOT.US,D,20250211,000000,115.5,117.15,109.1484,114.52,394080,0
+ROOT.US,D,20250212,000000,112.5,121.8699,111,118.32,351795,0
+ROOT.US,D,20250213,000000,120,141.2265,120,138.38,768853,0
+ROOT.US,D,20250214,000000,138.705,140.46,125.39,129.34,542301,0
+ROOT.US,D,20250218,000000,130.2,132.7965,125.94,128.33,326536,0
+ROOT.US,D,20250219,000000,125.42,128.61,117.065,118.69,455962,0
+ROOT.US,D,20250220,000000,117.26,117.26,103.1548,111.23,541326,0
+ROOT.US,D,20250221,000000,111.91,112.7563,99.01,100.21,433929,0
+ROOT.US,D,20250224,000000,100.47,100.7061,91.99,99.43,600060,0
+ROOT.US,D,20250225,000000,97.57,100,95.215,97.09,453631,0
+ROOT.US,D,20250226,000000,97.1,104.39,96.11,98.71,894194,0
+ROOT.US,D,20250227,000000,119.9,136.5099,111.65,123.95,2695478,0
+ROOT.US,D,20250228,000000,122,140,121.1,135.17,1260071,0
+ROOT.US,D,20250303,000000,136.06,142.72,127.11,127.58,1063624,0
+ROOT.US,D,20250304,000000,124.29,137.5,115.36,132.35,807831,0
+ROOT.US,D,20250305,000000,134.68,145.34,128.15,142.75,1041951,0
+ROOT.US,D,20250306,000000,138.6,143.88,125.75,128.32,845177,0
+ROOT.US,D,20250307,000000,127.61,138.79,119.01,133.88,847842,0
+ROOT.US,D,20250310,000000,130,138.29,122.5964,127.91,810482,0
+ROOT.US,D,20250311,000000,128.29,143.97,128.29,135.89,1191660,0
+ROOT.US,D,20250312,000000,145,145.98,134.01,140.92,954045,0
+ROOT.US,D,20250313,000000,138.53,141.78,131.01,134.23,639266,0
+ROOT.US,D,20250314,000000,137.99,151.74,136.7051,151.73,1143454,0
+ROOT.US,D,20250317,000000,151.72,154.52,147.23,152.34,605571,0
+ROOT.US,D,20250318,000000,151.93,152.5101,145.2,150.8,599654,0
+ROOT.US,D,20250319,000000,151,158.0639,147.92,154.24,608133,0
+ROOT.US,D,20250320,000000,154.25,159.79,151.5,152.64,488303,0
+ROOT.US,D,20250321,000000,149.63,165.23,147.01,160.26,914538,0
+ROOT.US,D,20250324,000000,168.42,181.14,168,177.69,803945,0
+ROOT.US,D,20250325,000000,177,177.96,166.1801,168.555,773484,0
+ROOT.US,D,20250326,000000,168.49,171.71,143.5,151.11,1226383,0
+ROOT.US,D,20250327,000000,146.29,151.3552,138.31,148.94,806760,0
+ROOT.US,D,20250328,000000,147.06,149.49,135.03,136.93,622760,0
+ROOT.US,D,20250331,000000,132,138.26,127.64,133.44,699534,0
+ROOT.US,D,20250401,000000,134.01,135.44,126.102,128.6,593884,0
+ROOT.US,D,20250402,000000,124.78,132.5084,120.8,125.17,780688,0
+ROOT.US,D,20250403,000000,115.05,122.85,112.13,120.43,818603,0
+ROOT.US,D,20250404,000000,113.4,116.24,106.39,112.37,840664,0
+ROOT.US,D,20250407,000000,106.99,121.62,102.01,112.76,991860,0
+ROOT.US,D,20250408,000000,119.37,121,106.67,108.1,719378,0
+ROOT.US,D,20250409,000000,108.95,129.85,105.03,128.86,1073268,0
+ROOT.US,D,20250410,000000,124.56,126.86,114.05,118.71,628626,0
+ROOT.US,D,20250411,000000,121,121.57,113.59,120,376035,0
+ROOT.US,D,20250414,000000,123.82,132.49,121,125.29,650882,0
+ROOT.US,D,20250415,000000,125.19,129.49,124.06,127.205,299740,0
+ROOT.US,D,20250416,000000,125.26,134.529,124.45,128.12,598889,0
+ROOT.US,D,20250417,000000,128.01,131.68,125.75,129.74,325547,0
+ROOT.US,D,20250421,000000,128.12,129.0233,114,118.39,505264,0
+ROOT.US,D,20250422,000000,122.87,135.67,121.37,134.95,513346,0
+ROOT.US,D,20250423,000000,141.01,150.65,140.5,147.6,625496,0
+ROOT.US,D,20250424,000000,147.5,150.95,145.4922,150.15,461133,0
+ROOT.US,D,20250425,000000,148.55,151.5,145.16,149.07,269055,0
+ROOT.US,D,20250428,000000,150,152.07,142.39,151.84,356456,0
+ROOT.US,D,20250429,000000,151.54,154.82,147.85,151,245259,0
+ROOT.US,D,20250430,000000,146,146.275,134.5401,139.67,825593,0
+ROOT.US,D,20250501,000000,143.68,144.4399,133.33,136.63,400030,0
+ROOT.US,D,20250502,000000,137.5,144.735,136.0624,143.09,414682,0
+ROOT.US,D,20250505,000000,140,144.5,138.61,143.61,275257,0
+ROOT.US,D,20250506,000000,140.51,143.56,136.2397,137.76,394193,0
+ROOT.US,D,20250507,000000,137.19,150.4,135.8589,139.93,969529,0
+ROOT.US,D,20250508,000000,150.99,157.745,125,141.49,1505480,0
+ROOT.US,D,20250509,000000,143.9,155,141.3174,147.42,544233,0
+ROOT.US,D,20250512,000000,153.11,157.58,147.5,152.05,509864,0
+ROOT.US,D,20250513,000000,153.04,157.3562,148.22,150.24,547508,0
+ROOT.US,D,20250514,000000,151.54,155.08,141.07,141.2,551385,0
+ROOT.US,D,20250515,000000,140,141.8679,135.4,135.71,370013,0
+ROOT.US,D,20250516,000000,135.9,138.65,133.2912,135.74,279953,0
+ROOT.US,D,20250519,000000,132.25,137.73,132.25,136.53,294744,0
+ROOT.US,D,20250520,000000,137.43,138.195,134.6024,137.75,242827,0
+ROOT.US,D,20250521,000000,133.62,135.255,124.5,125.91,719865,0
+ROOT.US,D,20250522,000000,125.63,132.245,123,130,412030,0
+ROOT.US,D,20250523,000000,126,132.43,125,129.6,242422,0
+ROOT.US,D,20250527,000000,131.1158,132.86,128.89,132.4,303989,0
+ROOT.US,D,20250528,000000,132,133.55,128.21,128.6,246104,0
+ROOT.US,D,20250529,000000,130.17,130.41,123.65,125.32,376116,0
+ROOT.US,D,20250530,000000,124.73,132.385,124.1608,130.99,349576,0
+ROOT.US,D,20250602,000000,130.6,141.5,127.51,137.8,454108,0
+ROOT.US,D,20250603,000000,138.49,141.14,135,137.54,383176,0
+ROOT.US,D,20250604,000000,137.36,138.4699,130.5001,133.99,327107,0
+ROOT.US,D,20250605,000000,133.8,142.56,132.03,139.17,477847,0
+ROOT.US,D,20250606,000000,142.26,153.65,140.6601,151.73,786200,0
+ROOT.US,D,20250609,000000,152.66,153.65,147.8,152.92,404531,0
+ROOT.US,D,20250610,000000,152.73,153.49,145.7901,151.73,347370,0
+ROOT.US,D,20250611,000000,152.36,156,150.02,154.57,346841,0
+ROOT.US,D,20250612,000000,153,162.99,152.2,155.53,484623,0
+ROOT.US,D,20250613,000000,149.24,154.86,142.0001,146.69,488191,0
+ROOT.US,D,20250616,000000,149.16,152.99,145.0901,145.41,343999,0
+ROOT.US,D,20250617,000000,142.33,143.04,133,135.11,489293,0
+ROOT.US,D,20250618,000000,135.59,136.16,131.71,135.49,323790,0
+ROOT.US,D,20250620,000000,137.7,141,135.76,138.48,354596,0
+ROOT.US,D,20250623,000000,135.6,138.13,129.7647,131.22,443788,0
+ROOT.US,D,20250624,000000,133.38,138.3099,128.39,134.04,520054,0
+ROOT.US,D,20250625,000000,135,136,121.41,122.33,761446,0
+ROOT.US,D,20250626,000000,123.87,129.5,121.51,127.8,526036,0
+ROOT.US,D,20250627,000000,128,128.8199,124,128.25,681454,0
+ROOT.US,D,20250630,000000,128.81,130.325,125.09,127.97,376133,0
+ROOT.US,D,20250701,000000,126.75,129.3,123.5,125.28,230923,0
+ROOT.US,D,20250702,000000,124.98,127.4551,122.24,123.71,331475,0
+ROOT.US,D,20250703,000000,123.78,128.5,122.57,124.71,245991,0
+ROOT.US,D,20250707,000000,124.4,125.28,119.06,119.72,417773,0
+ROOT.US,D,20250708,000000,121.31,124.38,119.0111,123.75,468315,0
+ROOT.US,D,20250709,000000,124.99,125.3125,121.1302,123.62,258625,0
+ROOT.US,D,20250710,000000,122.75,122.95,119.4479,121.65,242388,0
+ROOT.US,D,20250711,000000,121.22,121.85,115.215,115.76,316026,0
+ROOT.US,D,20250714,000000,116.82,125.105,116.775,124.32,523332,0
+ROOT.US,D,20250715,000000,124.43,126.84,118.49,120.42,371156,0
+ROOT.US,D,20250716,000000,121.39,122.95,117.0001,121.36,505250,0
+ROOT.US,D,20250717,000000,122.1,127.87,122.1,126.97,376079,0
+ROOT.US,D,20250718,000000,129.1,134,128.81,131.32,515877,0
+ROOT.US,D,20250721,000000,131.49,131.99,120.86,121.54,466141,0
+ROOT.US,D,20250722,000000,120.75,126.505,119.6576,126.1,301220,0
+ROOT.US,D,20250723,000000,127.14,128.31,124.3,126.81,177303,0
+ROOT.US,D,20250724,000000,125.37,125.37,121.87,123.64,175392,0
+ROOT.US,D,20250725,000000,123.41,125.75,122,123.6,209689,0
+ROOT.US,D,20250728,000000,124.01,124.01,117.27,118.74,473247,0
+ROOT.US,D,20250729,000000,119.48,120.1334,111.52,113.56,491160,0
+ROOT.US,D,20250730,000000,114.26,115.75098,110.78,113.06,269198,0
+ROOT.US,D,20250731,000000,114.37,123.72,114.09,121.03,406427,0
+ROOT.US,D,20250801,000000,115.2,119.96,114.61,116.72,427817,0
+ROOT.US,D,20250804,000000,119.35,123.45,118.15,119.985,347556,0
+ROOT.US,D,20250805,000000,122.13,129.53,122.13,125.54,554701,0
+ROOT.US,D,20250806,000000,126.91,128.255,120.91,122.55,1001954,0
+ROOT.US,D,20250807,000000,119.44,119.5,88.69,90.23,3615138,0
+ROOT.US,D,20250808,000000,91.66,92.7834,86.55,88.26,1437941,0
+ROOT.US,D,20250811,000000,86.62,89.2,84.48,88.39,924452,0
+ROOT.US,D,20250812,000000,88.5,90.88,85.8105,90.04,844309,0
+ROOT.US,D,20250813,000000,90.99,94.93,90.25,92.52,870172,0
+ROOT.US,D,20250814,000000,90,91.74,87.48,89.56,638762,0
+ROOT.US,D,20250815,000000,89.69,92.99,87.66,90.43,532104,0
+ROOT.US,D,20250818,000000,89.59,90.66,87.54,88.05,505608,0
+ROOT.US,D,20250819,000000,88.1,90.69,85.7,86.8,493717,0
+ROOT.US,D,20250820,000000,86.64,87.45,83.77,86.76,410929,0
+ROOT.US,D,20250821,000000,86.89,91.72,86.41,88.09,667609,0
+ROOT.US,D,20250822,000000,88.56,93.1922,87,91.01,603689,0
+ROOT.US,D,20250825,000000,91.06,94.27,87.76,87.99,559750,0
+ROOT.US,D,20250826,000000,87.91,88.88,86.13,88.64,394785,0
+ROOT.US,D,20250827,000000,88.27,90.08,88.0001,88.94,262378,0
+ROOT.US,D,20250828,000000,89.01,92.722,88.77,90.26,399206,0
+ROOT.US,D,20250829,000000,90,92.38,88.69,92.22,446437,0
+ROOT.US,D,20250902,000000,89.74,90.89,87.75,88.8,347287,0
+ROOT.US,D,20250903,000000,88.23,90.18,87.7,88.06,308565,0
+ROOT.US,D,20250904,000000,88.06,94.8898,87.46,93.92,496011,0
+ROOT.US,D,20250905,000000,93.8,94,89.48,92.64,383185,0
+ROOT.US,D,20250908,000000,93,101.4799,93,100.74,718179,0
+ROOT.US,D,20250909,000000,101.02,102.4439,96.99,98.335,484954,0
+ROOT.US,D,20250910,000000,98.23,98.97,94.64,95.18,434286,0
+ROOT.US,D,20250911,000000,95.11,99.9,94.8318,99.62,372210,0
+ROOT.US,D,20250912,000000,99.13,100.96,98.03,99.08,294574,0
+ROOT.US,D,20250915,000000,99.8,102.47,98.8396,100.2,396632,0
+ROOT.US,D,20250916,000000,100.8,101.4173,94.78,98.59,530348,0
+ROOT.US,D,20250917,000000,98.21,98.87,95,95.29,388508,0
+ROOT.US,D,20250918,000000,97.24,102.08,97,100.97,481107,0
+ROOT.US,D,20250919,000000,100.97,103.5,100.0001,102.48,919807,0
+ROOT.US,D,20250922,000000,102.11,104.47,100,102.88,285310,0
+ROOT.US,D,20250923,000000,103.16,103.225,98.03,98.51,443999,0
+ROOT.US,D,20250924,000000,98.91,99.355,93.135,93.37,581057,0
+ROOT.US,D,20250925,000000,90.74,92.9,89.55,91.27,597787,0
+ROOT.US,D,20250926,000000,91.24,93,90.02,92.57,324679,0
+ROOT.US,D,20250929,000000,93.01,94.04,90.7,91.5,386541,0
+ROOT.US,D,20250930,000000,91.68,92.965,88.27,89.51,454927,0
+ROOT.US,D,20251001,000000,88.98,90.83,87.69,88.04,259857,0
+ROOT.US,D,20251002,000000,88,91.125,87.0367,90.97,304034,0
+ROOT.US,D,20251003,000000,92.27,92.27,86.36,86.76,515054,0
+ROOT.US,D,20251006,000000,88.79,89.25,82.93,83.24,890479,0
+ROOT.US,D,20251007,000000,83.43,84.49,80.68,81.84,919292,0
+ROOT.US,D,20251008,000000,82.08,84.2,81.59,81.73,532574,0
+ROOT.US,D,20251009,000000,82.34,83.842,79.65,82.98,487549,0
+ROOT.US,D,20251010,000000,82.98,84.49,79.16,81.39,493824,0
+ROOT.US,D,20251013,000000,81.71,83.34,79.5,83.28,454088,0
+ROOT.US,D,20251014,000000,81.83,87.5,81.4956,85.83,515942,0
+ROOT.US,D,20251015,000000,87.33,87.45,78.6,79.49,783836,0
+ROOT.US,D,20251016,000000,79.75,80.7975,74.72,75.39,673901,0
+ROOT.US,D,20251017,000000,75.39,77.58,74.67,75.54,449240,0
+ROOT.US,D,20251020,000000,77.06,79.23,75.97,77.69,272434,0
+ROOT.US,D,20251021,000000,77.53,81.625,76.91,79.37,386830,0
+ROOT.US,D,20251022,000000,78.01,79.27,76.6,78.05,398777,0
+ROOT.US,D,20251023,000000,78.05,79.99,77.1,77.36,300503,0
+ROOT.US,D,20251024,000000,78.71,79.79,76.08,76.28,339263,0
+ROOT.US,D,20251027,000000,78.58,81.85,78.1523,81.23,437248,0
+ROOT.US,D,20251028,000000,81.28,81.96,77.97,78.19,332520,0
+ROOT.US,D,20251029,000000,77.88,81.225,76.4,78.44,489645,0
+ROOT.US,D,20251030,000000,77.74,80.83,76.77,77.41,404280,0
+ROOT.US,D,20251031,000000,77.41,81.01,77.4,80.52,420643,0
+ROOT.US,D,20251103,000000,80.63,82.5,78.1,80.79,477755,0
+ROOT.US,D,20251104,000000,78.94,80.7222,77.5,79.18,326912,0
+ROOT.US,D,20251105,000000,82.5,90.2,82.1,88.82,1457503,0
+ROOT.US,D,20251106,000000,79.84,84.77,76.5,81.01,1517906,0
+ROOT.US,D,20251107,000000,79.02,80.5,69.17,79.08,1510467,0
+ROOT.US,D,20251110,000000,80.99,91,80.99,90.86,901058,0
+ROOT.US,D,20251111,000000,90.41,90.41,82.83,85.97,614408,0
+ROOT.US,D,20251112,000000,86.13,88.34,85.5,88.065,335875,0
+ROOT.US,D,20251113,000000,87.3,87.3,80.3342,82.2,445890,0
+ROOT.US,D,20251114,000000,79.89,83.885,79.89,81.84,276661,0
+ROOT.US,D,20251117,000000,81.33,82.8099,75.785,76.51,441831,0
+ROOT.US,D,20251118,000000,75.8,78.95,74.5,76.31,470907,0
+ROOT.US,D,20251119,000000,76.9,77.52,71.79,72.61,457041,0
+ROOT.US,D,20251120,000000,74.2,75.79,68.77,69.03,607065,0
+ROOT.US,D,20251121,000000,68.38,75.65,68.0801,75.54,618459,0
+ROOT.US,D,20251124,000000,75.24,80.82,74.75,80.315,358547,0
+ROOT.US,D,20251125,000000,80.38,80.9,78.58,78.94,231764,0
+ROOT.US,D,20251126,000000,79.05,82.2,78.7,81.5,271213,0
+ROOT.US,D,20251128,000000,81.85,82.99,80.5,80.89,106881,0
+ROOT.US,D,20251201,000000,80.17,80.6954,77.995,78.42,192432,0
+ROOT.US,D,20251202,000000,78.93,79.7209,76.5,76.93,283462,0
+ROOT.US,D,20251203,000000,76.93,78.2,76.34,77.52,179722,0
+ROOT.US,D,20251204,000000,78.22,81.76,76.83,81.51,292831,0
+ROOT.US,D,20251205,000000,81.51,82.49,80,80.05,222762,0
+ROOT.US,D,20251208,000000,80.49,80.99,78.35,80.305,301668,0
+ROOT.US,D,20251209,000000,80,81.83,79.3301,80.65,159649,0
+ROOT.US,D,20251210,000000,80.65,84.83,78.96,83.52,328123,0
+ROOT.US,D,20251211,000000,83.03,87.4,83.03,84.58,250460,0
+ROOT.US,D,20251212,000000,84.48,85.8271,80.86,81.02,226170,0
+ROOT.US,D,20251215,000000,82.12,82.4,80.24,81.14,156183,0
+ROOT.US,D,20251216,000000,81.02,83.33,78.66,80,168234,0
+ROOT.US,D,20251217,000000,79.61,81.1,75.75,76.17,223546,0
+ROOT.US,D,20251218,000000,77.78,79.99,75.66,77.07,301995,0
+ROOT.US,D,20251219,000000,77.07,77.82,73.6,73.88,529267,0
+ROOT.US,D,20251222,000000,73.44,74.66,72.33,74.63,316144,0
+ROOT.US,D,20251223,000000,74.08,74.84,72.11,73.13,255490,0
+ROOT.US,D,20251224,000000,73.01,74.44,71.99,74.29,119021,0
+ROOT.US,D,20251226,000000,74.06,74.08,72.68,73.24,138715,0
+ROOT.US,D,20251229,000000,72.5,74.17,71.91,74,213322,0
+ROOT.US,D,20251230,000000,73.9,74.54,73,73.51,219772,0
+ROOT.US,D,20251231,000000,72.28,73.72,71.25,72.23,315114,0
+ROOT.US,D,20260102,000000,72.95,72.97,70.33,70.9,313953,0
+ROOT.US,D,20260105,000000,70.31,71.9,68.12,70.66,425125,0
+ROOT.US,D,20260106,000000,71.64,74.65,70.045,74.25,295460,0
+ROOT.US,D,20260107,000000,74.5,76.12,73.86,75.24,200073,0
+ROOT.US,D,20260108,000000,74.49,77.29,74.26,75.86,305950,0
+ROOT.US,D,20260109,000000,75.63,78.09,75.63,76.47,241783,0
+ROOT.US,D,20260112,000000,75.99,80.11,75.3672,79.6,231154,0
+ROOT.US,D,20260113,000000,80.03,80.0572,73.87,74.26,406225,0
+ROOT.US,D,20260114,000000,73.88,74.8,72.37,72.72,259608,0
+ROOT.US,D,20260115,000000,72.95,73.55,71.65,72.11,136871,0
+ROOT.US,D,20260116,000000,72.16,73.04,70.08,70.17,228676,0
+ROOT.US,D,20260120,000000,68.43,70.25,68.24,68.41,248583,0
+ROOT.US,D,20260121,000000,68.62,70.6,66.16,67.92,272291,0
+ROOT.US,D,20260122,000000,68.66,71.505,68.2401,68.94,203527,0
+ROOT.US,D,20260123,000000,68.44,71,68,68.91,195020,0
+ROOT.US,D,20260126,000000,69.2,70.675,68.9001,69.46,156872,0
+ROOT.US,D,20260127,000000,69.3,69.96,67.83,69.85,172466,0
+ROOT.US,D,20260128,000000,69,69.2229,65.02,65.79,434699,0
+ROOT.US,D,20260129,000000,66.11,66.11,62.48,62.95,497759,0
+ROOT.US,D,20260130,000000,62.86,63.82,60.1,62.13,516378,0
+ROOT.US,D,20260202,000000,62.49,65.8099,61.82,63.84,343314,0
+ROOT.US,D,20260203,000000,63.84,65.59,61.08,61.86,209459,0
+ROOT.US,D,20260204,000000,61.6,62.67,59.17,61.21,248251,0
+ROOT.US,D,20260205,000000,59.71,60.83,57.12,57.68,335579,0
+ROOT.US,D,20260206,000000,58.1,62.78,56,62.08,486314,0
+ROOT.US,D,20260209,000000,61.64,62.83,58.8,59.14,331350,0
+ROOT.US,D,20260210,000000,58.94,60.6999,58.58,59.13,262903,0
+ROOT.US,D,20260211,000000,59.51,59.51,55.57,58.73,243963,0
+ROOT.US,D,20260212,000000,59.1,60.23,57,59.49,384792,0
+ROOT.US,D,20260213,000000,60,61.16,58.04,58.68,258917,0
+ROOT.US,D,20260217,000000,59.1,62.2263,58.49,61.67,253326,0
+ROOT.US,D,20260218,000000,61.46,63.3,60.8,63.18,263942,0
diff --git a/daily/us/nasdaq stocks/2/rprx.us.txt b/daily/us/nasdaq stocks/2/rprx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b18e648c216c8bde3ec1549e6b1de933dba3f739
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rprx.us.txt	
@@ -0,0 +1,1427 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RPRX.US,D,20200616,000000,42.197,44.3736,40.2789,42.6775,28799345.214862,0
+RPRX.US,D,20200617,000000,44.0203,49.8208,43.156,46.6182,9716848.0283619,0
+RPRX.US,D,20200618,000000,54.0802,54.1848,47.4618,48.8145,11499119.202402,0
+RPRX.US,D,20200619,000000,50.7701,50.7898,44.6527,46.9931,5825173.1203324,0
+RPRX.US,D,20200622,000000,47.7884,49.3808,47.2318,49.1875,2414052.1066507,0
+RPRX.US,D,20200623,000000,50.8282,52.2095,48.7849,48.8637,2395931.1733422,0
+RPRX.US,D,20200624,000000,49.2466,49.3808,45.7322,48.1928,4901088.6311966,0
+RPRX.US,D,20200625,000000,47.1756,50.3478,46.8284,49.9747,2078249.7965187,0
+RPRX.US,D,20200626,000000,49.8701,50.1,46.705,47.5575,1514139.3350873,0
+RPRX.US,D,20200629,000000,47.8347,47.9995,46.043,46.7326,1676207.1084396,0
+RPRX.US,D,20200630,000000,46.2256,47.3375,46.2058,46.56,1279808.7784118,0
+RPRX.US,D,20200701,000000,46.5521,46.6863,44.2591,44.5659,2183849.6645994,0
+RPRX.US,D,20200702,000000,45.0169,45.6019,43.7322,43.8555,1284058.5168402,0
+RPRX.US,D,20200706,000000,44.7475,45.0267,43.7125,44.2216,1485636.7965502,0
+RPRX.US,D,20200707,000000,43.7036,45.4381,43.6543,45.1214,1227434.5276864,0
+RPRX.US,D,20200708,000000,45.076,46.8777,45.076,46.0528,1089967.1958164,0
+RPRX.US,D,20200709,000000,46.0528,46.5126,45.6492,46.3784,863758.06867285,0
+RPRX.US,D,20200710,000000,46.5985,46.628,45.526,45.6878,722428.16748473,0
+RPRX.US,D,20200713,000000,45.2665,45.6492,41.9671,42.2542,2189560.9157429,0
+RPRX.US,D,20200714,000000,42.197,43.1462,39.8281,41.7372,2772577.7975523,0
+RPRX.US,D,20200715,000000,42.0253,42.6952,39.905,41.238,1372574.2945441,0
+RPRX.US,D,20200716,000000,41.5646,42.0767,40.2316,40.4714,1143642.8212478,0
+RPRX.US,D,20200717,000000,41.0476,42.5995,39.5211,42.3805,1839152.6002465,0
+RPRX.US,D,20200720,000000,42.5995,44.3933,42.2256,43.9918,1209847.725585,0
+RPRX.US,D,20200721,000000,44.6991,44.7188,40.8551,41.306,1614089.7774585,0
+RPRX.US,D,20200722,000000,41.5073,41.9671,40.2789,41.306,619874.97570158,0
+RPRX.US,D,20200723,000000,40.865,42.4416,40.8551,41.1324,1087364.4464045,0
+RPRX.US,D,20200724,000000,40.5859,40.6627,38.2642,40.1931,1824708.7599546,0
+RPRX.US,D,20200727,000000,39.7313,41.5073,38.9835,41.4482,537910.66692248,0
+RPRX.US,D,20200728,000000,40.5956,41.0466,40.1162,40.2118,320900.35351061,0
+RPRX.US,D,20200729,000000,40.3845,41.3711,40.3757,41.2873,674402.98129469,0
+RPRX.US,D,20200730,000000,40.5285,41.306,40.1882,41.0279,785548.89485142,0
+RPRX.US,D,20200731,000000,41.1048,41.7076,40.423,41.2873,902978.7049635,0
+RPRX.US,D,20200803,000000,41.1797,42.6292,40.7683,42.3115,632523.85134845,0
+RPRX.US,D,20200804,000000,42.1684,43.4737,40.6825,41.4285,1719946.0690599,0
+RPRX.US,D,20200805,000000,41.5369,42.1308,40.0007,40.2118,827933.7771172,0
+RPRX.US,D,20200806,000000,41.238,42.197,41.0179,42.1014,873503.17599215,0
+RPRX.US,D,20200807,000000,42.1014,43.3958,41.3623,41.9671,1588122.0817094,0
+RPRX.US,D,20200810,000000,42.0618,44.0569,42.0253,43.8842,879569.16323145,0
+RPRX.US,D,20200811,000000,44.0953,44.7386,42.8196,43.894,1117839.3176345,0
+RPRX.US,D,20200812,000000,44.335,45.2181,42.2918,43.1462,1788307.7688601,0
+RPRX.US,D,20200813,000000,43.1462,44.4989,43.0692,43.6169,854568.37672651,0
+RPRX.US,D,20200814,000000,43.2607,44.0855,43.1569,43.5488,624928.44477011,0
+RPRX.US,D,20200817,000000,43.7421,44.1733,43.5782,44.0656,376992.23852063,0
+RPRX.US,D,20200818,000000,44.4031,44.4031,41.9957,42.791,763474.17437153,0
+RPRX.US,D,20200819,000000,42.8097,43.4826,41.976,42.1014,645332.86500432,0
+RPRX.US,D,20200820,000000,42.197,42.5611,41.3811,41.4876,604485.5103312,0
+RPRX.US,D,20200821,000000,41.238,41.7076,39.8103,40.2514,958037.80116872,0
+RPRX.US,D,20200824,000000,40.7289,41.161,40.0865,40.9785,804841.47080802,0
+RPRX.US,D,20200825,000000,40.8551,40.9785,39.4917,40.0678,878877.93461036,0
+RPRX.US,D,20200826,000000,40.0352,40.5661,39.8478,40.2217,628386.61493896,0
+RPRX.US,D,20200827,000000,40.3944,40.4328,39.3111,39.3209,650007.27321614,0
+RPRX.US,D,20200828,000000,39.4363,40.7101,39.4166,40.346,904070.27860707,0
+RPRX.US,D,20200831,000000,40.5188,41.2183,39.5114,39.684,987553.87140816,0
+RPRX.US,D,20200901,000000,39.9918,40.3263,39.3209,39.8952,827489.85023151,0
+RPRX.US,D,20200902,000000,40.0392,40.2316,39.5508,40.0392,490506.77566605,0
+RPRX.US,D,20200903,000000,40.0865,40.2514,38.7437,39.0714,857385.99485939,0
+RPRX.US,D,20200904,000000,38.7062,38.8395,37.315,38.1497,1135905.520231,0
+RPRX.US,D,20200908,000000,38.1696,38.1951,37.1138,37.4404,812671.00320963,0
+RPRX.US,D,20200909,000000,37.6999,38.8295,37.2105,37.2489,645801.11665087,0
+RPRX.US,D,20200910,000000,37.3347,38.4477,37.3347,37.8231,924722.00057668,0
+RPRX.US,D,20200911,000000,37.9395,38.3511,36.9608,36.9806,583710.13749389,0
+RPRX.US,D,20200914,000000,37.6437,38.9825,37.3644,38.3372,1264594.6540258,0
+RPRX.US,D,20200915,000000,38.6549,39.685,38.6549,39.1897,925658.50386976,0
+RPRX.US,D,20200916,000000,39.0496,39.2903,38.2603,39.0979,781292.06170103,0
+RPRX.US,D,20200917,000000,38.3175,39.7521,38.2425,39.7422,1271740.0525283,0
+RPRX.US,D,20200918,000000,39.7422,41.5823,39.5982,40.4171,6099665.8842501,0
+RPRX.US,D,20200921,000000,40.0895,40.427,39.0496,39.0782,1243564.8847312,0
+RPRX.US,D,20200922,000000,38.9913,40.2632,38.6648,40.1665,710229.29991375,0
+RPRX.US,D,20200923,000000,40.2721,40.8897,39.8686,40.2247,773088.53610121,0
+RPRX.US,D,20200924,000000,39.9741,40.0175,37.4621,38.7329,2890419.1015355,0
+RPRX.US,D,20200925,000000,38.5,39.6672,38.4142,38.578,916496.1772794,0
+RPRX.US,D,20200928,000000,38.6845,39.7146,38.6845,39.6761,405067.06667917,0
+RPRX.US,D,20200929,000000,39.762,40.6203,39.1947,40.4467,692220.86862419,0
+RPRX.US,D,20200930,000000,40.2444,41.8517,40.0125,40.5039,792033.47068385,0
+RPRX.US,D,20201001,000000,40.9449,41.389,40.4467,41.0042,806096.22305568,0
+RPRX.US,D,20201002,000000,39.9938,41.2054,39.9938,40.8897,888916.96612337,0
+RPRX.US,D,20201005,000000,40.7338,42.2365,40.7338,41.7846,2006256.6126285,0
+RPRX.US,D,20201006,000000,41.5912,42.5256,41.5053,42.1694,1153983.8852081,0
+RPRX.US,D,20201007,000000,42.2651,42.9587,42.1694,42.93,1114233.171837,0
+RPRX.US,D,20201008,000000,42.8432,43.237,42.1121,42.4585,887656.13268549,0
+RPRX.US,D,20201009,000000,42.94,42.94,42.3036,42.4387,536245.43433531,0
+RPRX.US,D,20201012,000000,42.4585,42.9784,42.2936,42.7565,440062.28930221,0
+RPRX.US,D,20201013,000000,42.486,43.2951,42.3726,43.1412,538124.52211169,0
+RPRX.US,D,20201014,000000,41.2843,42.6608,40.8798,41.1956,1422632.6253293,0
+RPRX.US,D,20201015,000000,40.6105,41.5912,39.7323,40.8996,2252460.6931984,0
+RPRX.US,D,20201016,000000,42.6025,42.8334,39.9554,40.2542,7692542.4431757,0
+RPRX.US,D,20201019,000000,40.8216,41.158,38.6174,38.7704,3228829.2287381,0
+RPRX.US,D,20201020,000000,39.3969,39.9454,38.5583,38.5977,2389089.8343505,0
+RPRX.US,D,20201021,000000,38.5,38.6845,36.6826,37.5489,4792875.8783868,0
+RPRX.US,D,20201022,000000,37.7029,37.9139,36.7773,37.7521,1604592.9854062,0
+RPRX.US,D,20201023,000000,38.0206,38.6076,37.3554,37.5578,910000.45259824,0
+RPRX.US,D,20201026,000000,37.5489,37.9041,36.7043,37.326,2098619.756675,0
+RPRX.US,D,20201027,000000,37.3554,37.7029,36.2435,36.4607,1195769.7702377,0
+RPRX.US,D,20201028,000000,36.0748,36.0847,34.1893,34.7754,1868422.3822822,0
+RPRX.US,D,20201029,000000,34.8248,35.468,33.5056,34.9866,1610532.2811827,0
+RPRX.US,D,20201030,000000,34.8248,35.397,33.8697,35.3338,1203707.7505314,0
+RPRX.US,D,20201102,000000,37.1049,37.2696,35.6713,36.1814,1263214.2238472,0
+RPRX.US,D,20201103,000000,36.6629,36.9234,35.9683,36.7023,1420053.1871465,0
+RPRX.US,D,20201104,000000,37.5192,40.3203,37.326,38.7803,3188730.8739931,0
+RPRX.US,D,20201105,000000,40.0609,40.1576,38.2977,38.6361,1452817.6264924,0
+RPRX.US,D,20201106,000000,38.4636,39.6475,38.4162,38.7407,1370026.2758441,0
+RPRX.US,D,20201109,000000,41.2646,41.2646,38.8966,39.4463,2118670.454345,0
+RPRX.US,D,20201110,000000,39.5508,39.9169,37.9732,39.0881,1310218.7836128,0
+RPRX.US,D,20201111,000000,40.2444,41.7747,38.1449,38.8098,5538290.9448837,0
+RPRX.US,D,20201112,000000,38.6076,39.8379,37.1493,39.1375,2676761.5509954,0
+RPRX.US,D,20201113,000000,39.3002,40.639,39.0594,40.5512,1362109.5797161,0
+RPRX.US,D,20201116,000000,40.6874,40.793,39.6761,40.2721,932509.9781785,0
+RPRX.US,D,20201117,000000,39.8773,40.8216,39.7146,40.6203,825057.37414557,0
+RPRX.US,D,20201118,000000,39.9554,40.8512,39.0782,39.2045,570049.75720793,0
+RPRX.US,D,20201119,000000,39.1375,40.5759,38.8661,40.0836,1088128.6493081,0
+RPRX.US,D,20201120,000000,40.422,40.422,38.7023,39.0101,1154387.2708257,0
+RPRX.US,D,20201123,000000,38.5563,39.832,38.5563,38.8463,1484771.2404763,0
+RPRX.US,D,20201124,000000,38.8759,39.2608,37.9879,38.2484,1200190.7955239,0
+RPRX.US,D,20201125,000000,38.3343,39.9484,38.131,39.5912,1402332.5988604,0
+RPRX.US,D,20201127,000000,39.7837,40.867,39.6002,40.2,1556405.6341438,0
+RPRX.US,D,20201130,000000,39.8122,41.3484,39.2903,41.165,8455775.3970021,0
+RPRX.US,D,20201201,000000,41.0989,41.387,39.8222,41.3416,1409392.8606999,0
+RPRX.US,D,20201202,000000,41.3219,41.5626,39.7639,40.3737,1459021.4540433,0
+RPRX.US,D,20201203,000000,40.422,41.2725,40.422,40.867,1157020.4261886,0
+RPRX.US,D,20201204,000000,40.867,41.6484,40.867,41.5241,1023719.7231476,0
+RPRX.US,D,20201207,000000,41.61,41.9582,40.867,41.312,1196085.9921289,0
+RPRX.US,D,20201208,000000,41.3021,43.4846,41.2528,42.5671,1461666.7717867,0
+RPRX.US,D,20201209,000000,42.7308,43.3208,41.977,43.1956,1234761.3483635,0
+RPRX.US,D,20201210,000000,43.1856,44.8481,42.5671,43.678,1321060.5322341,0
+RPRX.US,D,20201211,000000,43.7164,44.7308,40.6056,40.9815,2214628.5953402,0
+RPRX.US,D,20201214,000000,41.6771,42.2089,40.942,41.6681,2095540.6473628,0
+RPRX.US,D,20201215,000000,41.6968,43.1462,40.8857,42.3746,3277710.8492167,0
+RPRX.US,D,20201216,000000,42.489,42.6489,41.7165,41.9385,1576149.231708,0
+RPRX.US,D,20201217,000000,42.0353,43.4846,41.5527,42.6923,12679753.903727,0
+RPRX.US,D,20201218,000000,43.0692,43.456,42.2868,42.9054,12859298.004225,0
+RPRX.US,D,20201221,000000,42.3934,44.5768,41.9296,44.4416,2972882.0679123,0
+RPRX.US,D,20201222,000000,45.2043,47.9787,43.678,46.6932,4323127.2455192,0
+RPRX.US,D,20201223,000000,47.0986,47.1569,45.6098,46.9744,1811712.2429336,0
+RPRX.US,D,20201224,000000,46.9467,48.3359,46.5955,47.2546,1635665.8403406,0
+RPRX.US,D,20201228,000000,47.7381,47.8959,46.3834,47.5811,2487983.163156,0
+RPRX.US,D,20201229,000000,47.8042,48.3793,46.925,47.9206,3219766.2282545,0
+RPRX.US,D,20201230,000000,48.1918,48.3162,47.2644,47.7666,2261065.5773524,0
+RPRX.US,D,20201231,000000,47.6206,48.5875,47.1569,48.3646,2434225.4416568,0
+RPRX.US,D,20210104,000000,48.3162,48.558,44.5087,45.2536,10297464.8671,0
+RPRX.US,D,20210105,000000,45.4461,48.0548,45.4066,47.3009,2810446.3825518,0
+RPRX.US,D,20210106,000000,46.6152,47.447,44.928,46.1999,5086071.3428104,0
+RPRX.US,D,20210107,000000,46.4702,48.2116,46.4327,47.6788,3953087.8344775,0
+RPRX.US,D,20210108,000000,48.1918,50.0952,47.8909,49.5436,4983459.3661884,0
+RPRX.US,D,20210111,000000,49.4952,51.0226,48.993,49.592,3582740.3097983,0
+RPRX.US,D,20210112,000000,49.9215,50.5677,47.6009,47.7765,2418496.443166,0
+RPRX.US,D,20210113,000000,48.3261,48.8293,47.1756,48.2866,2405480.6690429,0
+RPRX.US,D,20210114,000000,47.9985,49.9392,47.8318,49.5239,1363623.7960795,0
+RPRX.US,D,20210115,000000,49.6699,50.6358,48.993,50.2017,4474888.4149891,0
+RPRX.US,D,20210119,000000,50.7324,51.438,49.7754,50.105,4369029.0827925,0
+RPRX.US,D,20210120,000000,50.105,50.1918,48.5234,48.6556,3393954.8272369,0
+RPRX.US,D,20210121,000000,48.6556,49.6699,48.5382,48.7218,4202039.5994929,0
+RPRX.US,D,20210122,000000,48.7118,49.7656,48.1624,49.4371,1935119.863027,0
+RPRX.US,D,20210125,000000,49.2633,50.7088,48.993,49.7656,3703683.0207911,0
+RPRX.US,D,20210126,000000,49.8238,51.36,49.7942,51.0414,2563814.5916033,0
+RPRX.US,D,20210127,000000,51.0512,51.1962,48.5678,48.6161,2860658.7701558,0
+RPRX.US,D,20210128,000000,48.8864,49.4568,46.9546,47.0218,1920902.0403046,0
+RPRX.US,D,20210129,000000,46.8668,48.1918,45.3029,45.4263,1902164.879721,0
+RPRX.US,D,20210201,000000,46.2393,46.703,44.9132,45.155,1851550.1200311,0
+RPRX.US,D,20210202,000000,45.6098,45.7953,44.6153,45.081,1428251.6450878,0
+RPRX.US,D,20210203,000000,45.3217,46.6903,45.1097,46.4899,1891823.8157607,0
+RPRX.US,D,20210204,000000,47.0789,47.0986,45.378,45.525,1374668.2510414,0
+RPRX.US,D,20210205,000000,45.525,46.1228,45.071,45.4559,946715.63852037,0
+RPRX.US,D,20210208,000000,45.8614,47.1086,45.6098,46.7317,822549.89671365,0
+RPRX.US,D,20210209,000000,47.1283,47.7421,46.4998,47.0986,1410128.6847159,0
+RPRX.US,D,20210210,000000,47.6493,48.4799,45.968,46.1999,1863994.2622741,0
+RPRX.US,D,20210211,000000,46.3834,46.4425,45.2241,45.7174,1303289.2673629,0
+RPRX.US,D,20210212,000000,45.7272,46.4031,45.5053,46.3646,893812.32424632,0
+RPRX.US,D,20210216,000000,46.9744,47.147,45.5821,45.9108,1574749.5444269,0
+RPRX.US,D,20210217,000000,46.4031,46.7987,44.489,45.7855,2097007.2277363,0
+RPRX.US,D,20210218,000000,45.3483,45.7459,43.6503,45.088,2917546.2775522,0
+RPRX.US,D,20210219,000000,45.4845,46.56,45.2122,46.0755,1485838.489359,0
+RPRX.US,D,20210222,000000,46.56,47.0542,46.1238,46.5698,2531588.3375916,0
+RPRX.US,D,20210223,000000,46.0755,46.2995,44.1357,45.5043,1476363.9950043,0
+RPRX.US,D,20210224,000000,45.969,46.7159,45.3198,45.7756,3481503.6956966,0
+RPRX.US,D,20210225,000000,46.3271,47.1816,44.5531,45.6,1536538.3857118,0
+RPRX.US,D,20210226,000000,45.3957,45.969,44.418,45.1628,4337643.046562,0
+RPRX.US,D,20210301,000000,46.5985,46.8806,46.114,46.5788,2892852.5911532,0
+RPRX.US,D,20210302,000000,46.5985,46.6725,45.1067,45.5329,2286071.4315159,0
+RPRX.US,D,20210303,000000,45.4154,45.4154,42.1289,42.2542,3393024.4051341,0
+RPRX.US,D,20210304,000000,42.2868,42.6232,40.3737,41.0623,3038675.4783785,0
+RPRX.US,D,20210305,000000,41.6237,41.6237,38.4339,41.2558,3546652.5,0
+RPRX.US,D,20210308,000000,42.4773,44.0105,42.2454,43.4954,5742864.2107744,0
+RPRX.US,D,20210309,000000,43.6415,45.1431,43.6415,44.6507,3091346.6938925,0
+RPRX.US,D,20210310,000000,44.9399,45.4056,44.5827,44.8452,3269859.0191176,0
+RPRX.US,D,20210311,000000,44.6113,46.2116,44.5176,45.7756,3401705.3041657,0
+RPRX.US,D,20210312,000000,45.4451,46.3271,45.3198,45.5043,3784640.8925897,0
+RPRX.US,D,20210315,000000,45.2714,45.9788,45.2418,45.4254,2498379.97136,0
+RPRX.US,D,20210316,000000,45.6878,46.2413,45.0967,45.4845,2786090.2022096,0
+RPRX.US,D,20210317,000000,44.9596,47.2782,44.8087,47.152,8581925.6338823,0
+RPRX.US,D,20210318,000000,46.2797,47.152,44.9113,45.0967,6377444.5179473,0
+RPRX.US,D,20210319,000000,45.1067,45.814,44.4515,45.376,23636938.718347,0
+RPRX.US,D,20210322,000000,44.9794,45.8713,44.0392,44.5531,6881120.1110236,0
+RPRX.US,D,20210323,000000,44.1456,44.2917,41.9346,42.487,12169220.755151,0
+RPRX.US,D,20210324,000000,42.8659,43.3613,41.4589,42.0411,2202382.0917792,0
+RPRX.US,D,20210325,000000,41.8271,41.83,40.5671,41.5379,2112591.2911936,0
+RPRX.US,D,20210326,000000,42.0026,42.1675,40.3046,41.4689,1497225.5180364,0
+RPRX.US,D,20210329,000000,41.2952,42.0697,40.9252,41.8566,1437099.7768505,0
+RPRX.US,D,20210330,000000,41.751,42.5354,41.1018,42.3125,1194221.0937962,0
+RPRX.US,D,20210331,000000,42.3519,43.2153,42.1911,42.3026,1575186.3765906,0
+RPRX.US,D,20210401,000000,42.7781,43.5932,41.2755,41.7115,2990281.3666487,0
+RPRX.US,D,20210405,000000,41.8862,42.3618,41.3623,41.4106,1122678.9315138,0
+RPRX.US,D,20210406,000000,41.1778,41.6386,40.8394,41.2261,1395257.1340455,0
+RPRX.US,D,20210407,000000,41.0723,41.1966,40.1694,40.3145,1015398.6278702,0
+RPRX.US,D,20210408,000000,40.5078,40.8778,40.4023,40.6746,1099023.101578,0
+RPRX.US,D,20210409,000000,40.6746,41.1206,40.1783,41.0328,1096485.218195,0
+RPRX.US,D,20210412,000000,41.0426,41.092,39.8113,39.985,1640447.682913,0
+RPRX.US,D,20210413,000000,39.762,40.344,39.2281,40.1793,698647.67314957,0
+RPRX.US,D,20210414,000000,40.0047,41.5666,39.9968,40.8492,2661699.4563651,0
+RPRX.US,D,20210415,000000,41.2163,41.6721,40.2178,40.3934,837469.08337407,0
+RPRX.US,D,20210416,000000,40.6066,40.7506,40.1309,40.6066,859704.95539466,0
+RPRX.US,D,20210419,000000,40.7022,41.092,40.3638,40.5078,930947.11229328,0
+RPRX.US,D,20210420,000000,40.4507,40.9735,39.4343,40.1892,836975.49343496,0
+RPRX.US,D,20210421,000000,40.1793,41.5705,40.0057,41.4886,918891.15269235,0
+RPRX.US,D,20210422,000000,41.5853,42.2739,40.7407,41.9059,1707707.6737526,0
+RPRX.US,D,20210423,000000,41.9059,42.7149,41.8468,42.2928,960746.97140942,0
+RPRX.US,D,20210426,000000,42.6716,43.68,42.4338,43.5832,978639.86008491,0
+RPRX.US,D,20210427,000000,43.748,43.7874,42.8561,43.3218,1850560.9130896,0
+RPRX.US,D,20210428,000000,43.1086,44.2334,43.0396,43.7283,1125787.4332452,0
+RPRX.US,D,20210429,000000,43.7874,43.8832,42.2355,42.9627,805845.88072518,0
+RPRX.US,D,20210430,000000,42.8364,43.5251,42.6518,42.6716,1078051.1035904,0
+RPRX.US,D,20210503,000000,42.8462,43.225,41.9927,42.5167,1383493.0715748,0
+RPRX.US,D,20210504,000000,42.2059,42.497,40.9932,41.1778,1112711.8607517,0
+RPRX.US,D,20210505,000000,41.1206,41.5853,40.347,40.5473,1833869.0594814,0
+RPRX.US,D,20210506,000000,40.2948,40.5454,39.0931,39.8113,1580657.4207206,0
+RPRX.US,D,20210507,000000,39.5883,40.8295,39.1325,39.7323,1527842.2837046,0
+RPRX.US,D,20210510,000000,39.9464,40.3046,39.0052,40.2375,2384505.6304603,0
+RPRX.US,D,20210511,000000,39.161,41.0426,38.8118,40.422,3155058.3102418,0
+RPRX.US,D,20210512,000000,40.4704,41.3811,39.2006,39.3555,2053449.6892908,0
+RPRX.US,D,20210513,000000,39.4136,39.83,38.1231,38.9677,1482748.2311982,0
+RPRX.US,D,20210514,000000,39.1808,39.8251,39.0347,39.4994,978040.86284874,0
+RPRX.US,D,20210517,000000,39.461,40.3046,39.316,40.2474,1011771.1979071,0
+RPRX.US,D,20210518,000000,40.0629,40.6548,39.8113,40.2759,1058086.5561151,0
+RPRX.US,D,20210519,000000,38.7566,39.5755,38.5622,38.9617,1910657.2618559,0
+RPRX.US,D,20210520,000000,38.718,40.199,38.718,39.5361,1839011.7193398,0
+RPRX.US,D,20210521,000000,39.7698,39.9357,39.166,39.6337,1274095.5002048,0
+RPRX.US,D,20210524,000000,39.3999,39.9357,39.2923,39.6534,1097740.9839744,0
+RPRX.US,D,20210525,000000,39.4965,39.7995,38.9716,39.166,1028030.2734782,0
+RPRX.US,D,20210526,000000,39.2252,39.2923,38.6303,38.8058,1329959.3405819,0
+RPRX.US,D,20210527,000000,38.9135,39.2054,38.3284,39.1176,2708445.5655465,0
+RPRX.US,D,20210528,000000,39.2825,39.7205,38.9617,39.0684,864358.07944072,0
+RPRX.US,D,20210601,000000,39.1857,39.3515,38.7861,39.2252,776284.2015591,0
+RPRX.US,D,20210602,000000,40.7624,41.8438,40.1004,41.8438,3315736.5316301,0
+RPRX.US,D,20210603,000000,41.7757,42.5848,41.2597,42.5354,2309355.2953168,0
+RPRX.US,D,20210604,000000,42.8472,44.191,42.2138,44.0262,3763643.5563095,0
+RPRX.US,D,20210607,000000,44.3567,45.8654,44.0835,45.2428,6795539.5211301,0
+RPRX.US,D,20210608,000000,45.3019,45.7203,44.7356,45.2231,3067860.1237511,0
+RPRX.US,D,20210609,000000,45.3208,45.6512,44.0165,44.785,2885818.681138,0
+RPRX.US,D,20210610,000000,44.7158,45.6217,44.5906,45.4075,1296441.8471811,0
+RPRX.US,D,20210611,000000,45.2625,45.3119,43.2951,43.7234,2399332.5857357,0
+RPRX.US,D,20210614,000000,43.8408,44.199,43.2951,43.4501,1117517.0145531,0
+RPRX.US,D,20210615,000000,43.3633,43.4017,42.6765,42.8669,1049932.6935687,0
+RPRX.US,D,20210616,000000,43.0614,43.3297,42.1071,42.4673,1425915.4545136,0
+RPRX.US,D,20210617,000000,42.3115,42.9932,42.058,42.9734,1899776.99903,0
+RPRX.US,D,20210618,000000,42.7593,43.3633,41.6978,42.8669,7297934.0101344,0
+RPRX.US,D,20210621,000000,42.8768,42.8956,41.3761,41.9513,2373323.3351868,0
+RPRX.US,D,20210622,000000,42.1655,42.5256,41.5951,42.4082,1703781.2519372,0
+RPRX.US,D,20210623,000000,42.7593,43.0317,40.6667,41.085,4050428.4327149,0
+RPRX.US,D,20210624,000000,41.1906,42.3312,41.1048,41.903,2708250.9674596,0
+RPRX.US,D,20210625,000000,42.0381,42.3894,41.1334,41.4639,4320657.2687602,0
+RPRX.US,D,20210628,000000,41.6198,41.8053,40.4131,40.8019,2057241.3113897,0
+RPRX.US,D,20210629,000000,40.8117,40.9548,39.8172,40.0521,2646978.9219182,0
+RPRX.US,D,20210630,000000,39.916,40.4328,39.6534,39.916,2212484.9757894,0
+RPRX.US,D,20210701,000000,39.916,41.4255,39.916,41.1147,1987168.7700758,0
+RPRX.US,D,20210702,000000,41.162,41.5429,41.0653,41.1334,1288782.5881054,0
+RPRX.US,D,20210706,000000,41.1906,41.7659,40.4328,40.4901,1864310.4841653,0
+RPRX.US,D,20210707,000000,40.5582,40.9381,40.1299,40.8117,1676476.7078725,0
+RPRX.US,D,20210708,000000,39.9554,41.2893,39.9554,40.2948,3031327.3735355,0
+RPRX.US,D,20210709,000000,40.4131,40.8907,40.2948,40.6766,847945.96058256,0
+RPRX.US,D,20210712,000000,40.8019,41.0259,40.354,40.6173,3728036.1605382,0
+RPRX.US,D,20210713,000000,40.5976,40.9381,40.4517,40.6766,1270039.3463316,0
+RPRX.US,D,20210714,000000,40.7624,40.9568,39.458,39.9257,1955303.33335,0
+RPRX.US,D,20210715,000000,39.8281,40.0422,38.4941,39.0299,1187041.235216,0
+RPRX.US,D,20210716,000000,39.2341,39.614,38.7763,39.4867,1355874.3326824,0
+RPRX.US,D,20210719,000000,39.2725,39.3219,38.6796,38.7961,1651578.2880695,0
+RPRX.US,D,20210720,000000,38.9519,40.2375,38.8256,40.1497,1506665.5523131,0
+RPRX.US,D,20210721,000000,40.1497,40.6953,40.0037,40.2277,1247199.4094163,0
+RPRX.US,D,20210722,000000,40.1596,40.1793,39.1562,39.3022,1103828.2553794,0
+RPRX.US,D,20210723,000000,39.4196,39.5164,39.02,39.2725,1028081.963595,0
+RPRX.US,D,20210726,000000,39.1562,39.3802,38.5129,38.6598,1447316.1764114,0
+RPRX.US,D,20210727,000000,38.5129,38.6204,37.617,38.1734,1610121.8008432,0
+RPRX.US,D,20210728,000000,38.1636,38.3284,36.8089,37.5202,2061842.7453189,0
+RPRX.US,D,20210729,000000,37.5499,37.8607,37.1592,37.2479,4630968.2430433,0
+RPRX.US,D,20210730,000000,37.316,37.7353,36.9411,37.1987,7160087.6174077,0
+RPRX.US,D,20210802,000000,37.326,37.4522,36.1222,36.2357,6959921.1873592,0
+RPRX.US,D,20210803,000000,36.3313,36.8089,35.6506,36.6935,2183149.314193,0
+RPRX.US,D,20210804,000000,36.4694,36.8286,35.6703,35.7778,2108461.149506,0
+RPRX.US,D,20210805,000000,35.8549,36.6638,35.3585,36.2742,2618066.9165735,0
+RPRX.US,D,20210806,000000,36.44,36.5061,35.9229,36.0216,2228609.2516442,0
+RPRX.US,D,20210809,000000,36.0314,36.2258,35.699,35.8164,2635960.8187806,0
+RPRX.US,D,20210810,000000,35.8252,35.913,35.1247,35.476,2037024.3945204,0
+RPRX.US,D,20210811,000000,36.2159,36.4497,34.6185,35.7285,4394940.0207663,0
+RPRX.US,D,20210812,000000,36.0689,36.5652,35.7878,36.4202,1949583.9739529,0
+RPRX.US,D,20210813,000000,36.5652,38.0363,36.4202,37.7156,4030634.1585655,0
+RPRX.US,D,20210816,000000,37.6565,37.9791,37.0329,37.2479,1124457.6796516,0
+RPRX.US,D,20210817,000000,37.0043,38.3087,36.8198,38.065,2207374.7489456,0
+RPRX.US,D,20210818,000000,38.2218,38.4941,37.6475,37.7058,943788.55896362,0
+RPRX.US,D,20210819,000000,37.4512,38.1557,37.2459,38.0274,1400783.922419,0
+RPRX.US,D,20210820,000000,38.1261,38.4586,37.9011,38.1459,1604333.5212904,0
+RPRX.US,D,20210823,000000,38.0965,38.4192,37.2746,37.8024,1307727.522688,0
+RPRX.US,D,20210824,000000,37.7837,38.3017,37.612,38.2139,1258272.2432659,0
+RPRX.US,D,20210825,000000,38.2238,38.3214,37.4611,38.2238,992435.04008729,0
+RPRX.US,D,20210826,000000,38.5168,39.1532,38.0274,38.0471,1748751.6535759,0
+RPRX.US,D,20210827,000000,37.9801,38.6441,37.8321,38.3314,1165869.571483,0
+RPRX.US,D,20210830,000000,37.8261,38.4468,37.5598,38.1459,1602798.0207611,0
+RPRX.US,D,20210831,000000,38.0076,38.3214,37.7551,37.8024,1273803.6030746,0
+RPRX.US,D,20210901,000000,37.7926,38.0965,37.6762,38.0471,1298413.1663423,0
+RPRX.US,D,20210902,000000,38.1557,38.4586,37.8222,38.4487,4210205.6244197,0
+RPRX.US,D,20210903,000000,38.4487,39.016,38.282,38.4487,1574005.6121572,0
+RPRX.US,D,20210907,000000,38.3314,39.1236,38.1162,38.1261,2590691.4252896,0
+RPRX.US,D,20210908,000000,38.2337,38.3806,37.5391,37.8617,2097097.4320579,0
+RPRX.US,D,20210909,000000,37.6367,38.2139,37.4217,37.4512,2014207.7688343,0
+RPRX.US,D,20210910,000000,37.4512,37.9505,37.2943,37.6367,1495034.2624955,0
+RPRX.US,D,20210913,000000,37.7058,38.2139,37.3337,37.6663,2526444.6642015,0
+RPRX.US,D,20210914,000000,37.7551,39.1236,37.6762,38.801,5764712.9136847,0
+RPRX.US,D,20210915,000000,38.8789,39.1335,36.9431,37.1385,8983550.7468999,0
+RPRX.US,D,20210916,000000,37.0694,37.7926,36.8543,37.5391,3216490.4937922,0
+RPRX.US,D,20210917,000000,37.1769,38.0965,37.1769,37.6565,18329894.153169,0
+RPRX.US,D,20210920,000000,37.1671,37.1671,35.6713,36.0236,3752478.4910751,0
+RPRX.US,D,20210921,000000,36.0916,36.58,35.8272,35.8272,1730907.4144222,0
+RPRX.US,D,20210922,000000,35.8568,35.9693,35.3092,35.4947,1319443.9491687,0
+RPRX.US,D,20210923,000000,35.7,36.4834,35.4069,36.3166,1895537.3959185,0
+RPRX.US,D,20210924,000000,36.3353,36.4834,36.0334,36.2879,1545215.2306167,0
+RPRX.US,D,20210927,000000,36.1894,36.4636,35.9545,36.3353,1232005.5556646,0
+RPRX.US,D,20210928,000000,36.2091,36.2386,35.7493,35.8172,1296243.1949674,0
+RPRX.US,D,20210929,000000,37.0497,37.1572,35.3478,35.8766,1966431.9114432,0
+RPRX.US,D,20210930,000000,36.0137,36.3946,35.2658,35.3478,1807334.7995107,0
+RPRX.US,D,20211001,000000,35.4463,35.7888,35.0557,35.4365,1151090.2521976,0
+RPRX.US,D,20211004,000000,35.4069,35.5144,34.3601,34.3995,1363143.3820526,0
+RPRX.US,D,20211005,000000,34.3699,34.8583,34.1351,34.5465,1240343.8809808,0
+RPRX.US,D,20211006,000000,34.5564,35.0734,34.0956,34.8583,1156233.9255876,0
+RPRX.US,D,20211007,000000,35.1326,35.5726,34.6936,34.732,785301.59311602,0
+RPRX.US,D,20211008,000000,34.7714,35.1523,34.5564,34.7123,932368.08374014,0
+RPRX.US,D,20211011,000000,34.7814,35.4947,34.7666,35.3378,1193179.1832062,0
+RPRX.US,D,20211012,000000,35.3772,35.476,34.8494,35.2797,1151392.2846448,0
+RPRX.US,D,20211013,000000,35.2115,35.7,34.8337,35.0458,1389233.7151377,0
+RPRX.US,D,20211014,000000,35.2411,36.3166,35.2115,36.2485,772458.11938227,0
+RPRX.US,D,20211015,000000,36.2288,37.6367,36.2288,37.5489,1882623.9884973,0
+RPRX.US,D,20211018,000000,37.3634,37.6663,36.1894,36.2091,2729318.2374273,0
+RPRX.US,D,20211019,000000,36.3255,37.314,35.984,36.874,1149448.3308395,0
+RPRX.US,D,20211020,000000,37.0792,37.1483,36.439,36.5702,720246.0337293,0
+RPRX.US,D,20211021,000000,36.4834,36.7763,36.2969,36.6787,589304.83249154,0
+RPRX.US,D,20211022,000000,36.7468,37.0299,36.4043,36.6787,1088491.4936576,0
+RPRX.US,D,20211025,000000,36.6294,37.314,36.6294,36.8444,2381760.9866098,0
+RPRX.US,D,20211026,000000,36.9234,37.2559,36.7763,36.9134,1298957.4328666,0
+RPRX.US,D,20211027,000000,36.9134,37.0447,35.3872,36.0037,1637947.3002029,0
+RPRX.US,D,20211028,000000,36.5316,37.4207,36.0236,37.3634,2683223.8291304,0
+RPRX.US,D,20211029,000000,38.2435,38.8395,37.9505,38.6638,2853689.7261695,0
+RPRX.US,D,20211101,000000,38.5464,39.2893,38.3806,38.8592,3316416.6114025,0
+RPRX.US,D,20211102,000000,39.1138,39.1138,37.0013,37.2746,2415745.7181255,0
+RPRX.US,D,20211103,000000,37.6861,38.8789,37.1769,38.6342,1652076.9456671,0
+RPRX.US,D,20211104,000000,38.6835,38.8986,38.2287,38.7033,1173078.8224827,0
+RPRX.US,D,20211105,000000,38.4586,39.1335,38.3116,38.654,1700140.6460618,0
+RPRX.US,D,20211108,000000,38.6342,39.1236,38.5957,38.9776,1443477.931854,0
+RPRX.US,D,20211109,000000,38.9864,39.2213,38.4882,38.7329,1632716.4630865,0
+RPRX.US,D,20211110,000000,39.1236,41.3928,38.7329,40.6697,4391430.1604806,0
+RPRX.US,D,20211111,000000,40.6697,40.8354,39.0062,39.3091,1872387.3183023,0
+RPRX.US,D,20211112,000000,39.613,41.0406,39.3979,41.0012,4114190.7256491,0
+RPRX.US,D,20211115,000000,41.0012,41.0801,40.4734,40.7861,4420600.6164095,0
+RPRX.US,D,20211116,000000,42.3125,42.7229,40.3263,41.0703,6579706.9315565,0
+RPRX.US,D,20211117,000000,41.755,42.0677,41.0309,41.5497,3361506.6097822,0
+RPRX.US,D,20211118,000000,41.9809,42.0303,40.9114,41.2251,2441758.0092696,0
+RPRX.US,D,20211119,000000,41.2548,41.5005,40.6657,40.8127,1799092.7597061,0
+RPRX.US,D,20211122,000000,41.4806,41.5497,40.7536,41.1275,2253320.1680822,0
+RPRX.US,D,20211123,000000,41.2804,41.2893,40.5869,41.0979,1467614.1758168,0
+RPRX.US,D,20211124,000000,41.0683,41.4313,40.9015,41.3238,1688248.8785967,0
+RPRX.US,D,20211126,000000,40.8522,41.6376,40.5078,41.1364,1416431.8383735,0
+RPRX.US,D,20211129,000000,41.1364,41.2646,40.0955,40.5966,3035997.7276204,0
+RPRX.US,D,20211130,000000,40.2632,41.1956,38.9173,39.0545,10926028.850087,0
+RPRX.US,D,20211201,000000,39.4867,39.8893,37.7294,38.0728,2788808.4942357,0
+RPRX.US,D,20211202,000000,37.9555,38.3975,37.2479,38.1813,2787642.9327779,0
+RPRX.US,D,20211203,000000,38.8878,38.8878,36.728,36.9727,2335650.3618058,0
+RPRX.US,D,20211206,000000,36.8453,37.7493,36.6688,37.2085,1950948.1876244,0
+RPRX.US,D,20211207,000000,38.0136,38.1419,37.3564,37.8567,1452189.2368368,0
+RPRX.US,D,20211208,000000,37.9939,38.721,37.4443,38.4556,1778058.9362847,0
+RPRX.US,D,20211209,000000,38.1813,38.2987,37.2676,37.4838,1664811.9715087,0
+RPRX.US,D,20211210,000000,37.4443,37.6899,36.8059,37.0911,1317946.9628442,0
+RPRX.US,D,20211213,000000,37.0911,37.6357,36.6787,37.1888,1299520.9564932,0
+RPRX.US,D,20211214,000000,36.8059,37.3318,36.4922,36.875,2586863.3160493,0
+RPRX.US,D,20211215,000000,36.8159,37.0319,35.9219,36.8453,3378619.0790468,0
+RPRX.US,D,20211216,000000,37.2529,38.058,36.875,37.5529,2472160.9197486,0
+RPRX.US,D,20211217,000000,37.5134,38.132,36.8159,37.8468,2963901.1634966,0
+RPRX.US,D,20211220,000000,37.4641,37.8074,36.9974,37.7294,2058406.8728476,0
+RPRX.US,D,20211221,000000,38.1517,38.8385,37.8173,38.5148,1663061.6022586,0
+RPRX.US,D,20211222,000000,38.3184,38.947,38.2297,38.8582,847092.56688906,0
+RPRX.US,D,20211223,000000,38.6915,39.5853,38.4655,39.5261,1286670.3880375,0
+RPRX.US,D,20211227,000000,39.5261,39.9878,39.1532,39.4087,1223084.4496194,0
+RPRX.US,D,20211228,000000,39.4767,39.8409,39.2903,39.6051,1039910.8920946,0
+RPRX.US,D,20211229,000000,39.4767,39.5853,39.1138,39.2321,910929.86116941,0
+RPRX.US,D,20211230,000000,39.4867,39.9187,39.1927,39.3594,708356.29332758,0
+RPRX.US,D,20211231,000000,39.2223,39.7915,39.094,39.1335,832503.79156366,0
+RPRX.US,D,20220103,000000,39.3792,39.3989,38.4556,38.5937,894114.35669366,0
+RPRX.US,D,20220104,000000,38.4359,38.8582,38.0531,38.4359,1230236.9428437,0
+RPRX.US,D,20220105,000000,38.4359,38.5839,37.3467,37.4048,1338221.6510204,0
+RPRX.US,D,20220106,000000,38.0235,38.279,37.4245,38.1024,1576975.2600455,0
+RPRX.US,D,20220107,000000,38.1616,39.6347,38.0136,39.5361,2647549.5402667,0
+RPRX.US,D,20220110,000000,40.204,41.8241,40.0855,41.6771,5937503.8524494,0
+RPRX.US,D,20220111,000000,41.6574,41.8536,40.6657,40.8522,1529141.6313473,0
+RPRX.US,D,20220112,000000,40.4101,40.6756,39.8014,40.1053,1147082.7478459,0
+RPRX.US,D,20220113,000000,40.0077,40.1743,39.3298,39.458,1421728.5550507,0
+RPRX.US,D,20220114,000000,39.1433,39.4965,38.1419,38.947,2152445.3847982,0
+RPRX.US,D,20220118,000000,39.0743,39.914,38.574,39.5952,1819568.1271595,0
+RPRX.US,D,20220119,000000,39.7915,40.2612,39.2025,39.2508,2385782.6804053,0
+RPRX.US,D,20220120,000000,39.1927,39.6642,38.5839,38.6036,2049633.7424309,0
+RPRX.US,D,20220121,000000,38.3284,38.6224,38.0136,38.4359,1269817.3828888,0
+RPRX.US,D,20220124,000000,37.6407,38.8098,36.8553,38.7604,2161789.1335634,0
+RPRX.US,D,20220125,000000,38.4853,39.0062,37.9159,38.4259,1082172.1234927,0
+RPRX.US,D,20220126,000000,38.4259,39.3002,38.0333,38.2297,1338312.8688737,0
+RPRX.US,D,20220127,000000,38.4655,39.1532,37.8468,37.9849,1377796.0098752,0
+RPRX.US,D,20220128,000000,37.8962,38.7704,37.6604,38.7507,952302.22526441,0
+RPRX.US,D,20220131,000000,38.3875,39.7422,38.3835,39.2903,2222955.7718077,0
+RPRX.US,D,20220201,000000,39.2903,39.9681,39.0743,39.831,3140595.2128475,0
+RPRX.US,D,20220202,000000,39.6445,40.4792,39.1186,40.2632,2863564.5655467,0
+RPRX.US,D,20220203,000000,39.9781,40.2138,39.2508,39.3101,1322390.2858278,0
+RPRX.US,D,20220204,000000,39.1433,39.5508,38.5642,39.2508,865752.69906332,0
+RPRX.US,D,20220207,000000,39.2805,39.7521,39.2805,39.467,886548.34253469,0
+RPRX.US,D,20220208,000000,39.2903,39.5656,38.8098,39.2608,720909.89699443,0
+RPRX.US,D,20220209,000000,39.2805,39.7817,39.2608,39.4965,1037236.1819317,0
+RPRX.US,D,20220210,000000,39.2805,39.6732,38.4951,38.7507,1853672.4554161,0
+RPRX.US,D,20220211,000000,38.9864,39.5656,38.8483,39.1433,1732527.0380827,0
+RPRX.US,D,20220214,000000,38.7604,39.0743,38.3382,38.4072,1722827.53969,0
+RPRX.US,D,20220215,000000,38.5346,39.8359,38.5346,39.6149,2285375.1352363,0
+RPRX.US,D,20220216,000000,39.6642,40.1843,39.2982,39.7718,1696020.6396913,0
+RPRX.US,D,20220217,000000,39.5154,39.6751,39.1305,39.1502,998309.46983483,0
+RPRX.US,D,20220218,000000,39.2341,39.4857,38.6471,38.8839,1121994.7976146,0
+RPRX.US,D,20220222,000000,38.4793,38.7128,37.8281,38.0254,1144519.5261704,0
+RPRX.US,D,20220223,000000,38.134,38.2425,36.7922,36.9598,1770706.777315,0
+RPRX.US,D,20220224,000000,36.3186,37.5322,35.6673,37.3743,1634604.6726481,0
+RPRX.US,D,20220225,000000,37.4335,38.2327,37.0684,37.9565,1615032.3619418,0
+RPRX.US,D,20220228,000000,37.8874,38.7951,37.7196,38.7359,1668653.2566611,0
+RPRX.US,D,20220301,000000,38.4793,38.6273,37.9465,38.2721,1253781.2842922,0
+RPRX.US,D,20220302,000000,38.3116,38.8986,37.9565,38.6668,948328.16745901,0
+RPRX.US,D,20220303,000000,38.6865,38.8839,37.7818,37.9859,727916.44165363,0
+RPRX.US,D,20220304,000000,37.315,38.0254,37.2559,37.9071,1276490.4756178,0
+RPRX.US,D,20220307,000000,37.4927,38.1833,37.3951,37.4828,1648151.5373834,0
+RPRX.US,D,20220308,000000,37.1178,37.8774,36.7822,37.1671,1375622.9979051,0
+RPRX.US,D,20220309,000000,37.6407,38.0945,37.5025,37.8676,1058596.3625614,0
+RPRX.US,D,20220310,000000,37.5419,38.3017,37.4069,37.9959,979885.49054724,0
+RPRX.US,D,20220311,000000,38.3017,38.5484,37.6899,37.759,588624.75271919,0
+RPRX.US,D,20220314,000000,37.9071,38.2918,37.2065,37.4729,1165239.1547641,0
+RPRX.US,D,20220315,000000,37.611,37.9071,37.3791,37.759,1141543.7970919,0
+RPRX.US,D,20220316,000000,37.9169,38.5879,37.6999,38.4793,1562070.2628288,0
+RPRX.US,D,20220317,000000,38.2918,39.5154,38.0156,39.2489,2083046.8420665,0
+RPRX.US,D,20220318,000000,38.8048,39.2391,38.6174,38.7951,2671157.7342125,0
+RPRX.US,D,20220321,000000,38.5977,38.9036,38.1931,38.4399,1804405.6928905,0
+RPRX.US,D,20220322,000000,38.5089,38.6371,37.9859,38.2918,1189406.8182095,0
+RPRX.US,D,20220323,000000,37.9465,38.3905,37.7985,38.0156,1467130.7211947,0
+RPRX.US,D,20220324,000000,38.0057,38.2425,37.6702,38.0057,1463274.2330668,0
+RPRX.US,D,20220325,000000,37.9169,38.2573,37.5716,37.8577,1208728.7865855,0
+RPRX.US,D,20220328,000000,37.7196,37.8478,37.2362,37.4828,1165531.0518945,0
+RPRX.US,D,20220329,000000,37.5815,38.2327,37.5322,38.2228,2566753.8335406,0
+RPRX.US,D,20220330,000000,38.282,38.7604,38.0847,38.4793,2158730.2948854,0
+RPRX.US,D,20220331,000000,38.4793,38.6964,38.1044,38.4399,2997712.5810912,0
+RPRX.US,D,20220401,000000,38.4793,38.8542,38.3806,38.8345,2163224.294454,0
+RPRX.US,D,20220404,000000,38.7754,39.2391,38.4399,39.2094,2657637.2213015,0
+RPRX.US,D,20220405,000000,39.3081,40.3687,39.2391,39.3081,2156715.3938608,0
+RPRX.US,D,20220406,000000,39.387,40.0579,39.1799,39.8409,2971398.2574999,0
+RPRX.US,D,20220407,000000,39.91,40.3343,39.387,40.2849,2788045.3048637,0
+RPRX.US,D,20220408,000000,40.2948,41.3209,40.0678,40.867,2322978.1749297,0
+RPRX.US,D,20220411,000000,40.6992,41.1531,40.6894,40.9459,1598369.900753,0
+RPRX.US,D,20220412,000000,40.9262,41.8241,40.8374,41.2518,3957522.0356759,0
+RPRX.US,D,20220413,000000,41.3801,42.1595,41.1433,41.8734,2834389.0419594,0
+RPRX.US,D,20220414,000000,42.6035,44.1526,42.4358,43.5112,5551446.5863818,0
+RPRX.US,D,20220418,000000,43.1579,43.669,43.1313,43.5063,3121342.1646273,0
+RPRX.US,D,20220419,000000,43.5605,43.6197,42.9784,43.6099,2515603.9291118,0
+RPRX.US,D,20220420,000000,43.2843,43.9798,43.1856,43.6296,5748703.1669124,0
+RPRX.US,D,20220421,000000,43.6296,43.6346,42.6825,43.0081,2590330.6080036,0
+RPRX.US,D,20220422,000000,42.6725,42.7219,42.0313,42.1101,2053435.4998469,0
+RPRX.US,D,20220425,000000,41.6958,41.8932,40.8917,41.7452,2169916.6442855,0
+RPRX.US,D,20220426,000000,41.7452,41.972,41.1531,41.2715,3073557.1854507,0
+RPRX.US,D,20220427,000000,41.6267,42.5838,41.3406,42.416,2419871.8056863,0
+RPRX.US,D,20220428,000000,42.2976,43.3089,41.8339,42.9686,2491619.7149045,0
+RPRX.US,D,20220429,000000,42.8205,43.0377,41.8536,42.0116,2697907.8764359,0
+RPRX.US,D,20220502,000000,41.8241,42.3864,40.9361,41.7846,1961847.7075529,0
+RPRX.US,D,20220503,000000,41.5971,42.4259,41.5922,42.1299,1207666.6053614,0
+RPRX.US,D,20220504,000000,42.1891,42.791,41.7452,42.6232,2196719.4901574,0
+RPRX.US,D,20220505,000000,42.5641,42.5641,39.9297,40.2257,2926883.9451272,0
+RPRX.US,D,20220506,000000,39.8212,40.0086,39.0727,39.1897,2655312.179576,0
+RPRX.US,D,20220509,000000,38.6273,38.7161,36.7625,37.0289,2765880.3800623,0
+RPRX.US,D,20220510,000000,37.3447,37.9071,36.575,37.1868,2601913.2482994,0
+RPRX.US,D,20220511,000000,36.881,38.4102,36.7231,37.7985,2814917.0708914,0
+RPRX.US,D,20220512,000000,37.5322,38.4892,37.4631,38.4299,1966642.7260373,0
+RPRX.US,D,20220513,000000,39.466,39.9197,38.9085,39.4067,2755599.1144724,0
+RPRX.US,D,20220516,000000,39.1799,40.206,39.012,39.7225,1732990.2220708,0
+RPRX.US,D,20220517,000000,39.7126,40.8275,39.5745,40.8078,2672895.9410822,0
+RPRX.US,D,20220518,000000,40.6006,41.2419,39.6584,39.9691,2391987.5214878,0
+RPRX.US,D,20220519,000000,39.6718,40.3062,39.3708,39.4338,1868412.274713,0
+RPRX.US,D,20220520,000000,39.8899,40.1277,38.4723,39.1761,2334435.4465035,0
+RPRX.US,D,20220523,000000,39.6519,40.564,39.5132,39.7015,1731229.558359,0
+RPRX.US,D,20220524,000000,39.186,39.4735,38.497,39.3942,1788446.4397897,0
+RPRX.US,D,20220525,000000,39.1464,39.9691,39.0175,39.8601,1404280.5617402,0
+RPRX.US,D,20220526,000000,40.1674,40.4142,39.642,39.6618,1684436.3803754,0
+RPRX.US,D,20220527,000000,39.9195,41.0893,39.8601,40.9109,1471799.0844757,0
+RPRX.US,D,20220531,000000,40.8019,40.9307,40.1377,40.782,1812620.7966472,0
+RPRX.US,D,20220601,000000,40.782,40.9803,40.0782,40.336,2157550.2529819,0
+RPRX.US,D,20220602,000000,40.4548,40.6333,39.7015,40.2071,1865047.9999625,0
+RPRX.US,D,20220603,000000,39.9493,40.4548,39.8502,40.1674,735248.88040456,0
+RPRX.US,D,20220606,000000,40.1476,40.3062,39.6817,40.0583,1246233.2892651,0
+RPRX.US,D,20220607,000000,39.7411,41.2331,39.7411,40.9605,1859211.2102455,0
+RPRX.US,D,20220608,000000,40.9605,41.6048,40.6532,41.1289,2429496.6359593,0
+RPRX.US,D,20220609,000000,41.1983,41.2876,40.5936,40.7225,1321110.8477741,0
+RPRX.US,D,20220610,000000,39.9889,40.3876,39.6519,40.1277,1069400.5522013,0
+RPRX.US,D,20220613,000000,39.6222,39.7362,38.0064,38.1253,5072942.9880434,0
+RPRX.US,D,20220614,000000,38.0064,38.5912,37.5702,37.8676,1450738.8254156,0
+RPRX.US,D,20220615,000000,38.1253,38.7994,37.8875,38.1947,1435954.1745183,0
+RPRX.US,D,20220616,000000,37.6693,38.0659,37.1143,37.9865,1438849.3674819,0
+RPRX.US,D,20220617,000000,38.0262,39.4536,38.0081,39.0076,3451553.2173694,0
+RPRX.US,D,20220621,000000,39.3248,40.2665,39.3248,39.761,2002183.3037488,0
+RPRX.US,D,20220622,000000,39.424,40.1179,39.3842,39.4934,1795853.8969089,0
+RPRX.US,D,20220623,000000,39.6817,40.8415,39.6123,40.7225,2628465.9982477,0
+RPRX.US,D,20220624,000000,41.1389,43.1809,40.8415,42.8241,8256713.0493905,0
+RPRX.US,D,20220627,000000,42.6258,43.2206,42.2095,42.4573,3558866.0160739,0
+RPRX.US,D,20220628,000000,42.3582,42.7646,41.6346,42.1897,4077479.8132216,0
+RPRX.US,D,20220629,000000,42.1699,42.1699,41.5156,41.7238,1842338.3888133,0
+RPRX.US,D,20220630,000000,41.3272,41.8179,41.0397,41.6742,1563308.3664663,0
+RPRX.US,D,20220701,000000,41.6642,42.5466,41.3818,42.3681,1054931.6488292,0
+RPRX.US,D,20220705,000000,41.9517,42.834,41.575,42.7745,1679914.0284396,0
+RPRX.US,D,20220706,000000,42.834,43.2206,42.606,42.715,1781140.8692521,0
+RPRX.US,D,20220707,000000,42.6258,43.1215,42.4375,42.6655,1218327.4624518,0
+RPRX.US,D,20220708,000000,42.4375,43.1067,42.1898,42.5862,1009449.8822927,0
+RPRX.US,D,20220711,000000,42.378,42.5862,42.15,42.3879,702665.34983786,0
+RPRX.US,D,20220712,000000,42.378,42.8142,41.9914,42.1897,853206.30494618,0
+RPRX.US,D,20220713,000000,41.7138,42.4078,41.6444,42.0211,857142.55684312,0
+RPRX.US,D,20220714,000000,41.9617,43.0471,41.8229,42.8043,1619668.7953444,0
+RPRX.US,D,20220715,000000,43.0917,44.0831,43.0917,43.5478,5898847.72422,0
+RPRX.US,D,20220718,000000,44.0335,44.0533,43.2206,43.3297,1750225.8575572,0
+RPRX.US,D,20220719,000000,43.6964,43.6964,42.9926,43.29,2332028.5021094,0
+RPRX.US,D,20220720,000000,43.2107,43.4882,42.4573,42.6358,1559399.3515764,0
+RPRX.US,D,20220721,000000,42.4772,42.725,42.0161,42.3681,5268205.0910491,0
+RPRX.US,D,20220722,000000,42.2987,43.062,42.1401,42.8538,1759214.069859,0
+RPRX.US,D,20220725,000000,42.7844,42.8142,42.3284,42.5862,1424938.3183638,0
+RPRX.US,D,20220726,000000,42.6258,43.0223,42.4573,42.6258,1498930.1697572,0
+RPRX.US,D,20220727,000000,42.6358,43.5279,42.4375,43.2702,1621617.7545102,0
+RPRX.US,D,20220728,000000,43.1711,43.6468,42.4672,43.2206,1360020.4254053,0
+RPRX.US,D,20220729,000000,43.4982,43.5478,42.606,43.1115,2271078.133167,0
+RPRX.US,D,20220801,000000,43.2107,43.2107,42.2789,42.3978,1468908.9354022,0
+RPRX.US,D,20220802,000000,42.2293,42.606,41.9815,42.1005,1996456.4708378,0
+RPRX.US,D,20220803,000000,42.4573,42.6258,42.1203,42.4772,1960944.4576322,0
+RPRX.US,D,20220804,000000,42.1599,42.7844,41.8031,42.1401,1152113.289717,0
+RPRX.US,D,20220805,000000,42.1301,43.2008,41.9517,42.0807,3678465.7312584,0
+RPRX.US,D,20220808,000000,42.2293,43.0174,41.9815,42.7547,2007705.3547185,0
+RPRX.US,D,20220809,000000,42.9034,43.5676,42.8885,43.29,1704973.0836348,0
+RPRX.US,D,20220810,000000,43.5576,43.6667,43.2206,43.5378,1300130.2821789,0
+RPRX.US,D,20220811,000000,43.5378,43.7559,43.1413,43.3197,1109689.1294078,0
+RPRX.US,D,20220812,000000,43.3197,43.8352,43.1909,43.8154,1164933.849778,0
+RPRX.US,D,20220815,000000,43.6964,43.9244,43.2702,43.5478,1906082.0641378,0
+RPRX.US,D,20220816,000000,43.5378,44.1723,43.3792,43.9641,2014833.3803218,0
+RPRX.US,D,20220817,000000,43.7361,44.2714,43.5945,44.2615,2552260.8878431,0
+RPRX.US,D,20220818,000000,44.4506,44.4506,43.6442,43.9728,1391561.7894925,0
+RPRX.US,D,20220819,000000,43.8035,44.0574,43.7072,43.9031,1054593.1114778,0
+RPRX.US,D,20220822,000000,43.4551,43.8832,43.2162,43.4153,1201604.5668675,0
+RPRX.US,D,20220823,000000,43.256,43.5646,42.8578,43.256,1462203.2271731,0
+RPRX.US,D,20220824,000000,43.256,43.5447,43.027,43.256,1156433.8645518,0
+RPRX.US,D,20220825,000000,43.4551,43.8037,43.2361,43.465,1751607.5142506,0
+RPRX.US,D,20220826,000000,43.3058,43.7111,42.5492,42.8578,1580578.8138172,0
+RPRX.US,D,20220829,000000,42.37,42.5292,41.3246,42.131,1521768.2047492,0
+RPRX.US,D,20220830,000000,42.131,42.2405,41.5611,41.6631,1460558.8846329,0
+RPRX.US,D,20220831,000000,41.9021,42.0215,41.3844,41.6233,1658783.0218003,0
+RPRX.US,D,20220901,000000,41.5038,41.7925,41.0608,41.7826,1037682.6003816,0
+RPRX.US,D,20220902,000000,41.8224,42.6636,41.7278,41.8821,1376944.5184814,0
+RPRX.US,D,20220906,000000,41.9419,42.2934,41.6382,41.7129,1411537.9899184,0
+RPRX.US,D,20220907,000000,41.7328,42.6387,41.5536,42.5193,1716847.2982432,0
+RPRX.US,D,20220908,000000,42.5989,42.9623,42.1808,42.798,2417958.9968141,0
+RPRX.US,D,20220909,000000,42.8279,43.6741,42.798,43.4352,950907.11879094,0
+RPRX.US,D,20220912,000000,43.4949,43.9977,43.3655,43.4451,1395216.1072453,0
+RPRX.US,D,20220913,000000,42.8478,42.9673,42.0813,42.4197,1649734.617645,0
+RPRX.US,D,20220914,000000,42.5492,42.6885,42.0862,42.2505,3770766.7364936,0
+RPRX.US,D,20220915,000000,42.1708,42.4596,41.8921,41.9817,1874270.2444266,0
+RPRX.US,D,20220916,000000,41.5934,41.9021,41.1255,41.7627,2577169.9269447,0
+RPRX.US,D,20220919,000000,41.474,41.6034,40.7671,41.464,2647834.4677886,0
+RPRX.US,D,20220920,000000,41.2948,41.464,40.5431,40.8368,3490623.8044685,0
+RPRX.US,D,20220921,000000,40.807,41.3744,40.4784,40.5183,1395463.2106448,0
+RPRX.US,D,20220922,000000,40.5183,41.1902,40.1798,40.8767,1652551.1946045,0
+RPRX.US,D,20220923,000000,40.7273,40.7273,39.8662,40.1499,1743036.240643,0
+RPRX.US,D,20220926,000000,39.9508,40.3042,39.4232,39.7019,1183367.130606,0
+RPRX.US,D,20220927,000000,40.0105,40.2395,39.6024,40.0504,1254242.6133762,0
+RPRX.US,D,20220928,000000,40.8667,41.5337,40.7771,41.0758,4031054.0063364,0
+RPRX.US,D,20220929,000000,40.9862,41.016,40.0553,40.1499,1398173.3121557,0
+RPRX.US,D,20220930,000000,40.1599,40.4984,39.911,40.0006,1998315.1464629,0
+RPRX.US,D,20221003,000000,40.14,40.3391,39.7119,40.0105,1739375.895978,0
+RPRX.US,D,20221004,000000,40.3888,41.693,40.2395,41.4839,2257966.5770706,0
+RPRX.US,D,20221005,000000,41.3147,41.8025,41.0857,41.5437,1112014.517288,0
+RPRX.US,D,20221006,000000,41.3047,41.3794,40.4784,40.8767,1738735.0343161,0
+RPRX.US,D,20221007,000000,40.7671,41.3047,40.4685,40.6775,1847837.2120835,0
+RPRX.US,D,20221010,000000,40.6676,40.9065,40.1897,40.2196,1317906.8957212,0
+RPRX.US,D,20221011,000000,40.0105,41.3844,39.9508,41.0857,1537693.3157037,0
+RPRX.US,D,20221012,000000,40.8866,41.5188,40.6178,40.9065,2082228.8492527,0
+RPRX.US,D,20221013,000000,40.3291,41.7527,40.0006,41.464,1196921.6561024,0
+RPRX.US,D,20221014,000000,41.7726,42.0514,41.0658,41.2251,994339.05694228,0
+RPRX.US,D,20221017,000000,41.255,41.9917,41.255,41.5934,1398350.1015797,0
+RPRX.US,D,20221018,000000,42.0215,42.589,41.5138,41.8324,2082840.5808391,0
+RPRX.US,D,20221019,000000,41.5735,41.7029,40.6208,40.8567,864446.04111907,0
+RPRX.US,D,20221020,000000,40.7671,40.9563,40.3391,40.6775,1035923.74651,0
+RPRX.US,D,20221021,000000,40.6676,41.0509,40.4784,40.8368,1025141.6006171,0
+RPRX.US,D,20221024,000000,40.9862,41.2151,40.7273,41.0857,954248.03711027,0
+RPRX.US,D,20221025,000000,41.0359,41.3296,40.8767,41.235,2167985.7826847,0
+RPRX.US,D,20221026,000000,41.2649,42.2306,41.2251,41.8324,1197241.082448,0
+RPRX.US,D,20221027,000000,42.0016,42.1609,41.6233,41.8523,1904262.168413,0
+RPRX.US,D,20221028,000000,41.8921,42.6338,41.8025,42.5691,2096231.3752213,0
+RPRX.US,D,20221031,000000,42.4795,42.579,41.9469,42.131,1275946.5286275,0
+RPRX.US,D,20221101,000000,42.2604,42.4496,41.8224,42.0315,1265654.5715921,0
+RPRX.US,D,20221102,000000,41.912,42.9922,41.5536,42.0813,1544692.5697173,0
+RPRX.US,D,20221103,000000,41.5038,42.1858,41.2251,42.1111,1034758.5434882,0
+RPRX.US,D,20221104,000000,42.35,42.35,41.474,41.7527,1362649.687272,0
+RPRX.US,D,20221107,000000,41.683,42.2206,41.6133,42.1808,1532585.5076298,0
+RPRX.US,D,20221108,000000,42.2405,43.6741,41.922,42.4994,1513266.2406317,0
+RPRX.US,D,20221109,000000,42.6288,43.5945,42.3998,42.8379,1957967.9828632,0
+RPRX.US,D,20221110,000000,43.3655,43.8135,43.246,43.7936,1592042.0007866,0
+RPRX.US,D,20221111,000000,43.6144,43.7438,43.037,43.7239,1295805.2042659,0
+RPRX.US,D,20221114,000000,42.8677,43.0818,41.6333,42.3102,2439044.1490814,0
+RPRX.US,D,20221115,000000,42.1808,42.5193,41.3645,41.8921,1893928.0229923,0
+RPRX.US,D,20221116,000000,42.0116,42.4098,41.7826,42.36,2057178.9932553,0
+RPRX.US,D,20221117,000000,42.34,42.54,42.0603,42.33,1613584,0
+RPRX.US,D,20221118,000000,42.63,43.03,42.395,42.87,1664344,0
+RPRX.US,D,20221121,000000,43.06,43.46,42.88,42.92,2286523,0
+RPRX.US,D,20221122,000000,43,43.46,42.85,43.37,819138,0
+RPRX.US,D,20221123,000000,43.3,43.495,42.82,42.93,807756,0
+RPRX.US,D,20221125,000000,42.93,43.18,42.81,42.98,358784,0
+RPRX.US,D,20221128,000000,42.84,43.08,42.62,42.87,1483810,0
+RPRX.US,D,20221129,000000,43.07,43.145,42.8,43.07,1157963,0
+RPRX.US,D,20221130,000000,43.03,43.99,42.975,43.97,2049879,0
+RPRX.US,D,20221201,000000,43.91,44.47,43.78,44.04,2157858,0
+RPRX.US,D,20221202,000000,43.83,44.21,43.505,43.85,1743872,0
+RPRX.US,D,20221205,000000,43.5,43.655,42.585,43.01,1519449,0
+RPRX.US,D,20221206,000000,42.85,42.96,41.91,41.93,1546762,0
+RPRX.US,D,20221207,000000,42.05,42.56,41.91,42.13,1666718,0
+RPRX.US,D,20221208,000000,42.06,42.47,41.85,42.33,882425,0
+RPRX.US,D,20221209,000000,42.19,42.6,41.74,41.75,1444725,0
+RPRX.US,D,20221212,000000,41.63,42.21,41.55,42.18,1413321,0
+RPRX.US,D,20221213,000000,42.84,42.87,41.79,41.82,1625978,0
+RPRX.US,D,20221214,000000,41.77,42.12,41.3,41.46,1336817,0
+RPRX.US,D,20221215,000000,41.3,41.3,40.26,40.79,1891926,0
+RPRX.US,D,20221216,000000,40.48,40.59,39.86,40.21,2415512,0
+RPRX.US,D,20221219,000000,40.22,40.28,39.18,39.57,1208113,0
+RPRX.US,D,20221220,000000,40.07,40.329,39.28,39.69,1561327,0
+RPRX.US,D,20221221,000000,39.9,40.09,39.53,39.6,1518353,0
+RPRX.US,D,20221222,000000,39.44,39.5,38.74,39.19,1655683,0
+RPRX.US,D,20221223,000000,39.17,39.65,39.1,39.44,934683,0
+RPRX.US,D,20221227,000000,39.56,39.72,39.16,39.24,732566,0
+RPRX.US,D,20221228,000000,39.33,39.485,39.05,39.17,967637,0
+RPRX.US,D,20221229,000000,39.23,39.945,39.2,39.54,923845,0
+RPRX.US,D,20221230,000000,39.43,39.6,39.01,39.52,915521,0
+RPRX.US,D,20230103,000000,39.77,39.92,38.935,39.4,1004462,0
+RPRX.US,D,20230104,000000,39.43,39.61,38.83,39.15,2056433,0
+RPRX.US,D,20230105,000000,39.05,39.18,38.51,38.64,1363736,0
+RPRX.US,D,20230106,000000,38.73,38.88,38.05,38.09,1009448,0
+RPRX.US,D,20230109,000000,38.29,39.485,37.89,39.2,2344220,0
+RPRX.US,D,20230110,000000,39.2,39.45,38.86,39.26,1320976,0
+RPRX.US,D,20230111,000000,39.42,39.46,38.88,39.32,1523278,0
+RPRX.US,D,20230112,000000,39.36,39.39,38.73,39.21,1400952,0
+RPRX.US,D,20230113,000000,39.17,39.46,38.9,39.37,1260346,0
+RPRX.US,D,20230117,000000,39.29,39.37,38.84,38.92,1575315,0
+RPRX.US,D,20230118,000000,38.92,39.105,38.49,38.5,1542456,0
+RPRX.US,D,20230119,000000,38.45,38.605,38.15,38.18,1066818,0
+RPRX.US,D,20230120,000000,38.24,38.36,37.83,38.33,1050146,0
+RPRX.US,D,20230123,000000,38.32,38.54,38.17,38.35,1351805,0
+RPRX.US,D,20230124,000000,38.36,38.47,37.7,38.26,2060779,0
+RPRX.US,D,20230125,000000,38.43,38.88,38.31,38.72,1184319,0
+RPRX.US,D,20230126,000000,38.85,38.88,38.325,38.71,1432882,0
+RPRX.US,D,20230127,000000,38.83,39.05,38.63,38.9,1016225,0
+RPRX.US,D,20230130,000000,38.9,39.025,38.585,38.64,1355391,0
+RPRX.US,D,20230131,000000,38.65,39.2,38.5,39.19,1480596,0
+RPRX.US,D,20230201,000000,39,39.25,38.63,38.9,1316024,0
+RPRX.US,D,20230202,000000,38.9,39.15,38.25,38.9,3712077,0
+RPRX.US,D,20230203,000000,38.86,39.135,38.675,38.96,1364481,0
+RPRX.US,D,20230206,000000,38.96,39.1,38.24,38.27,1528943,0
+RPRX.US,D,20230207,000000,38.18,38.775,37.98,38.68,3114477,0
+RPRX.US,D,20230208,000000,38.79,38.79,38.035,38.04,1193924,0
+RPRX.US,D,20230209,000000,38.11,38.35,37.7,37.94,2558199,0
+RPRX.US,D,20230210,000000,38.2,38.2,37.865,38.1,1328566,0
+RPRX.US,D,20230213,000000,37.87,38.16,37.7,38,1259800,0
+RPRX.US,D,20230214,000000,38.06,38.33,37.78,38,1799523,0
+RPRX.US,D,20230215,000000,37.83,38.51,37.15,37.69,1992959,0
+RPRX.US,D,20230216,000000,37.53,37.595,36.73,37.24,2084032,0
+RPRX.US,D,20230217,000000,37.27,38.09,37.14,37.84,2893205,0
+RPRX.US,D,20230221,000000,37.74,37.8,37.23,37.29,1136336,0
+RPRX.US,D,20230222,000000,37.43,37.59,37.1,37.14,1574720,0
+RPRX.US,D,20230223,000000,37.16,37.375,36.98,37.14,3495969,0
+RPRX.US,D,20230224,000000,37.03,37.06,36.08,36.38,2288831,0
+RPRX.US,D,20230227,000000,36.54,36.645,35.94,36.1,2589545,0
+RPRX.US,D,20230228,000000,36.01,36.28,35.75,35.85,2641856,0
+RPRX.US,D,20230301,000000,35.78,35.87,35.52,35.62,1290683,0
+RPRX.US,D,20230302,000000,35.52,35.5601,35.18,35.31,1472935,0
+RPRX.US,D,20230303,000000,35.39,35.7566,35.15,35.64,1811313,0
+RPRX.US,D,20230306,000000,35.6,35.75,34.98,35.15,1150344,0
+RPRX.US,D,20230307,000000,35.13,35.29,34.315,34.39,1892768,0
+RPRX.US,D,20230308,000000,34.34,34.79,34.22,34.36,1474560,0
+RPRX.US,D,20230309,000000,34.45,34.5,33.48,33.52,2603069,0
+RPRX.US,D,20230310,000000,33.33,33.92,32.92,33.1,2216047,0
+RPRX.US,D,20230313,000000,33.08,33.56,32.68,32.77,2518519,0
+RPRX.US,D,20230314,000000,33,33.26,32.9,33.21,1918285,0
+RPRX.US,D,20230315,000000,33.27,34.56,33.15,34.5,3352784,0
+RPRX.US,D,20230316,000000,34.4,35.055,34.335,34.81,2926679,0
+RPRX.US,D,20230317,000000,34.95,35.06,34.48,34.64,5392987,0
+RPRX.US,D,20230320,000000,34.87,35.57,34.67,35.38,2292407,0
+RPRX.US,D,20230321,000000,35.53,35.62,34.96,35.19,1665241,0
+RPRX.US,D,20230322,000000,35.23,35.4,34.82,34.86,2390964,0
+RPRX.US,D,20230323,000000,35,35.13,34.575,34.8,1735806,0
+RPRX.US,D,20230324,000000,34.79,35.44,34.63,35.43,1600414,0
+RPRX.US,D,20230327,000000,37.5,38.19,36.84,37.39,3460893,0
+RPRX.US,D,20230328,000000,37.14,37.42,36.9,37.07,2775196,0
+RPRX.US,D,20230329,000000,37.31,37.31,36.34,36.55,1674335,0
+RPRX.US,D,20230330,000000,36.6,36.78,36.18,36.3,1733080,0
+RPRX.US,D,20230331,000000,36.28,36.32,35.955,36.03,1763242,0
+RPRX.US,D,20230403,000000,36.03,36.18,35.71,35.88,1192533,0
+RPRX.US,D,20230404,000000,35.9,35.92,35.295,35.64,1943012,0
+RPRX.US,D,20230405,000000,35.76,36.39,35.76,36.27,1375534,0
+RPRX.US,D,20230406,000000,36.43,36.51,36.11,36.38,835831,0
+RPRX.US,D,20230410,000000,36.58,36.61,36.06,36.31,923835,0
+RPRX.US,D,20230411,000000,36.41,36.64,36.22,36.53,1223446,0
+RPRX.US,D,20230412,000000,36.71,36.735,36.025,36.11,1278027,0
+RPRX.US,D,20230413,000000,36.16,36.59,36.01,36.53,1055989,0
+RPRX.US,D,20230414,000000,36.39,36.54,36.05,36.26,1232671,0
+RPRX.US,D,20230417,000000,36.24,36.58,35.795,36.56,1593710,0
+RPRX.US,D,20230418,000000,36.67,36.67,35.665,35.89,1316166,0
+RPRX.US,D,20230419,000000,35.71,36.29,35.71,36.24,975318,0
+RPRX.US,D,20230420,000000,36.13,36.21,35.82,36.11,1205740,0
+RPRX.US,D,20230421,000000,36.33,36.48,36.03,36.1,1624659,0
+RPRX.US,D,20230424,000000,36.12,36.19,35.75,35.83,1565814,0
+RPRX.US,D,20230425,000000,35.82,35.95,35.55,35.6,1829819,0
+RPRX.US,D,20230426,000000,35.47,35.72,34.98,35.09,1366341,0
+RPRX.US,D,20230427,000000,35,35.515,34.9683,35.34,1331282,0
+RPRX.US,D,20230428,000000,35.42,35.445,35.03,35.15,1010423,0
+RPRX.US,D,20230501,000000,35.15,35.44,35.1,35.33,1298776,0
+RPRX.US,D,20230502,000000,35.19,35.455,34.69,35.06,1880601,0
+RPRX.US,D,20230503,000000,35.29,35.76,35.17,35.34,1572628,0
+RPRX.US,D,20230504,000000,35.34,35.37,34.82,34.89,2472533,0
+RPRX.US,D,20230505,000000,35.08,35.21,34.84,35.1,1876834,0
+RPRX.US,D,20230508,000000,35.1,35.7,35.01,35.52,1921786,0
+RPRX.US,D,20230509,000000,35.38,35.52,33.68,33.99,2669125,0
+RPRX.US,D,20230510,000000,33.96,34.2,33.47,33.86,1980409,0
+RPRX.US,D,20230511,000000,33.81,34.675,33.81,34.5,2313768,0
+RPRX.US,D,20230512,000000,34.52,35.09,34.31,34.55,2165452,0
+RPRX.US,D,20230515,000000,34.56,34.74,34.26,34.33,2297918,0
+RPRX.US,D,20230516,000000,34.18,34.185,33.19,33.23,1761018,0
+RPRX.US,D,20230517,000000,33.26,33.31,32.675,32.95,2259481,0
+RPRX.US,D,20230518,000000,33.53,33.905,33.22,33.63,2184501,0
+RPRX.US,D,20230519,000000,33.63,34.015,33.49,33.71,1536933,0
+RPRX.US,D,20230522,000000,33.82,33.84,33.3,33.38,2088277,0
+RPRX.US,D,20230523,000000,33.21,33.65,32.44,33.07,3407803,0
+RPRX.US,D,20230524,000000,32.91,32.93,32.02,32.22,1839348,0
+RPRX.US,D,20230525,000000,32.22,32.39,32.02,32.24,2310480,0
+RPRX.US,D,20230526,000000,32.25,32.71,32.23,32.38,2843541,0
+RPRX.US,D,20230530,000000,32.48,32.77,32.165,32.51,2834974,0
+RPRX.US,D,20230531,000000,32.51,32.915,32.42,32.74,5597176,0
+RPRX.US,D,20230601,000000,32.89,33.19,32.46,33.17,2629530,0
+RPRX.US,D,20230602,000000,33.34,33.8,33.265,33.42,2825358,0
+RPRX.US,D,20230605,000000,33.45,33.7,33.14,33.31,1922337,0
+RPRX.US,D,20230606,000000,33.42,34.025,33.4,33.84,1803476,0
+RPRX.US,D,20230607,000000,33.72,33.87,33.42,33.79,1717703,0
+RPRX.US,D,20230608,000000,33.76,34.65,33.76,34.53,2250073,0
+RPRX.US,D,20230609,000000,33.9,33.96,32.82,32.91,3392613,0
+RPRX.US,D,20230612,000000,32.95,33.195,32.7,32.81,1925035,0
+RPRX.US,D,20230613,000000,32.62,32.9,32.35,32.39,3767957,0
+RPRX.US,D,20230614,000000,33.11,33.86,32.06,32.15,4745966,0
+RPRX.US,D,20230615,000000,32.2,32.36,31.96,32.2,4337630,0
+RPRX.US,D,20230616,000000,32.24,32.33,31.68,31.9,4651877,0
+RPRX.US,D,20230620,000000,31.93,31.93,31.11,31.41,3966087,0
+RPRX.US,D,20230621,000000,31.23,31.27,30.845,30.98,2421977,0
+RPRX.US,D,20230622,000000,30.96,31.3,30.72,31.01,2453964,0
+RPRX.US,D,20230623,000000,30.86,31.23,30.6799,30.95,4090794,0
+RPRX.US,D,20230626,000000,30.74,30.95,29.995,30.04,2822507,0
+RPRX.US,D,20230627,000000,29.98,30.105,29.58,29.84,2508194,0
+RPRX.US,D,20230628,000000,29.84,29.88,29.2,29.6,2273667,0
+RPRX.US,D,20230629,000000,29.83,30.98,29.69,30.58,3376520,0
+RPRX.US,D,20230630,000000,30.76,30.895,30.32,30.74,3886307,0
+RPRX.US,D,20230703,000000,30.68,30.92,30.49,30.71,988527,0
+RPRX.US,D,20230705,000000,30.53,30.695,30.15,30.38,2006337,0
+RPRX.US,D,20230706,000000,30.2,30.505,29.85,30.49,2001427,0
+RPRX.US,D,20230707,000000,30.4,30.5,29.93,30.01,1616657,0
+RPRX.US,D,20230710,000000,30.01,30.27,29.8901,30.05,2075897,0
+RPRX.US,D,20230711,000000,30.26,30.71,30.11,30.71,2684114,0
+RPRX.US,D,20230712,000000,30.91,31.46,30.77,31.28,3988970,0
+RPRX.US,D,20230713,000000,31.37,31.47,30.66,30.71,2111910,0
+RPRX.US,D,20230714,000000,30.78,30.925,30.57,30.73,1695934,0
+RPRX.US,D,20230717,000000,30.48,30.745,30.27,30.65,1650569,0
+RPRX.US,D,20230718,000000,30.75,31.26,30.65,30.92,1197381,0
+RPRX.US,D,20230719,000000,31.1,31.505,30.995,31.06,1571128,0
+RPRX.US,D,20230720,000000,31.22,31.41,31.12,31.17,1267005,0
+RPRX.US,D,20230721,000000,31.17,31.365,30.98,31.19,1747290,0
+RPRX.US,D,20230724,000000,31.05,31.4,30.97,31,1701617,0
+RPRX.US,D,20230725,000000,30.92,31.29,30.795,31.2,2085941,0
+RPRX.US,D,20230726,000000,31.12,31.35,30.9337,31.22,1594073,0
+RPRX.US,D,20230727,000000,31.23,31.36,30.95,31,1553599,0
+RPRX.US,D,20230728,000000,31.19,31.33,30.8,31.23,1538567,0
+RPRX.US,D,20230731,000000,31.3,31.38,31.05,31.38,1995388,0
+RPRX.US,D,20230801,000000,31.5,31.55,30.855,30.9,1706450,0
+RPRX.US,D,20230802,000000,30.76,30.955,30.58,30.65,1892681,0
+RPRX.US,D,20230803,000000,30.5,30.69,30.36,30.59,1790819,0
+RPRX.US,D,20230804,000000,30.61,31,30.46,30.6,1766489,0
+RPRX.US,D,20230807,000000,30.67,31.075,30.55,30.82,2386850,0
+RPRX.US,D,20230808,000000,30,30.735,29.67,30.55,2613655,0
+RPRX.US,D,20230809,000000,30.72,31.42,30.485,30.55,2217027,0
+RPRX.US,D,20230810,000000,30.58,31.09,30.54,30.57,1805368,0
+RPRX.US,D,20230811,000000,30.51,30.63,30.14,30.47,1848974,0
+RPRX.US,D,20230814,000000,30.33,30.42,30,30.11,2382116,0
+RPRX.US,D,20230815,000000,29.97,30.22,29.73,29.8,1686128,0
+RPRX.US,D,20230816,000000,29.59,29.72,29.26,29.69,2341474,0
+RPRX.US,D,20230817,000000,29.62,29.83,29.24,29.27,1832363,0
+RPRX.US,D,20230818,000000,29.18,29.51,28.975,29.34,2168815,0
+RPRX.US,D,20230821,000000,29.3,30.39,29.19,29.64,1900112,0
+RPRX.US,D,20230822,000000,29.6,29.8,29.475,29.62,1413576,0
+RPRX.US,D,20230823,000000,29.71,29.75,29.495,29.68,1427086,0
+RPRX.US,D,20230824,000000,29.68,29.895,29.425,29.56,1507224,0
+RPRX.US,D,20230825,000000,29.55,30.255,29.375,30.21,4432581,0
+RPRX.US,D,20230828,000000,30.23,30.68,30.185,30.39,1777350,0
+RPRX.US,D,20230829,000000,30.45,30.855,30.1,30.73,1924314,0
+RPRX.US,D,20230830,000000,30.81,30.87,30.31,30.37,1721433,0
+RPRX.US,D,20230831,000000,30.39,30.42,29.77,29.82,1792411,0
+RPRX.US,D,20230901,000000,30,30.67,30,30.27,1770198,0
+RPRX.US,D,20230905,000000,30.22,30.28,29.44,29.5,2211424,0
+RPRX.US,D,20230906,000000,29.62,29.64,29.03,29.07,1343738,0
+RPRX.US,D,20230907,000000,29.03,29.11,28.455,28.86,5279282,0
+RPRX.US,D,20230908,000000,28.86,29.36,28.74,29.19,1822520,0
+RPRX.US,D,20230911,000000,29.27,29.415,28.99,29.02,1737863,0
+RPRX.US,D,20230912,000000,28.97,29.24,28.65,29.15,2138185,0
+RPRX.US,D,20230913,000000,29.09,29.18,28.565,28.77,1703770,0
+RPRX.US,D,20230914,000000,28.78,29.24,28.691,28.76,2607738,0
+RPRX.US,D,20230915,000000,28.69,28.85,28.09,28.13,4021515,0
+RPRX.US,D,20230918,000000,28.05,28.165,27.595,27.98,2589948,0
+RPRX.US,D,20230919,000000,27.9,28.04,27.31,27.42,2519833,0
+RPRX.US,D,20230920,000000,27.46,27.755,27.42,27.45,2188972,0
+RPRX.US,D,20230921,000000,27.345,27.35,25.92,26.26,4498169,0
+RPRX.US,D,20230922,000000,26.33,26.475,25.94,26.33,3427019,0
+RPRX.US,D,20230925,000000,26.25,26.695,26.11,26.61,1882929,0
+RPRX.US,D,20230926,000000,26.54,26.9,26.355,26.74,1839768,0
+RPRX.US,D,20230927,000000,27.04,27.08,26.46,26.7,2838822,0
+RPRX.US,D,20230928,000000,26.65,27.08,26.65,26.78,1560432,0
+RPRX.US,D,20230929,000000,26.96,27.37,26.605,27.14,2763579,0
+RPRX.US,D,20231002,000000,27.15,27.22,26.62,26.81,2312118,0
+RPRX.US,D,20231003,000000,26.66,27.075,26.66,27,1979106,0
+RPRX.US,D,20231004,000000,27.02,27.21,26.56,26.65,2340274,0
+RPRX.US,D,20231005,000000,26.6,26.669,26.29,26.59,4079262,0
+RPRX.US,D,20231006,000000,26.48,27.145,26.48,27,1599257,0
+RPRX.US,D,20231009,000000,26.89,27.025,26.57,26.77,1845394,0
+RPRX.US,D,20231010,000000,26.79,27.15,26.79,26.93,1400018,0
+RPRX.US,D,20231011,000000,26.95,27.21,26.8292,27.14,1213740,0
+RPRX.US,D,20231012,000000,27.18,27.24,26.78,27.1,1983642,0
+RPRX.US,D,20231013,000000,27,27.89,27,27.84,2677882,0
+RPRX.US,D,20231016,000000,27.79,28.19,27.58,27.96,2022395,0
+RPRX.US,D,20231017,000000,27.93,28.51,27.791,28.48,2443304,0
+RPRX.US,D,20231018,000000,28.39,28.45,27.3907,27.46,2491253,0
+RPRX.US,D,20231019,000000,27.5,28.45,27.41,28.11,2066483,0
+RPRX.US,D,20231020,000000,28.17,28.24,27.63,27.64,1453737,0
+RPRX.US,D,20231023,000000,27.47,27.735,27.23,27.38,2196793,0
+RPRX.US,D,20231024,000000,27.5,27.76,27.385,27.64,1521349,0
+RPRX.US,D,20231025,000000,27.36,27.51,27.05,27.3,1015089,0
+RPRX.US,D,20231026,000000,27.19,27.495,27.17,27.25,1731114,0
+RPRX.US,D,20231027,000000,27.31,27.31,26.18,26.21,2505886,0
+RPRX.US,D,20231030,000000,26.29,26.76,26.24,26.7,2259089,0
+RPRX.US,D,20231031,000000,26.74,27.18,26.62,26.87,2588114,0
+RPRX.US,D,20231101,000000,26.78,27.31,26.78,27.23,1847750,0
+RPRX.US,D,20231102,000000,27.33,27.715,27.13,27.48,1767139,0
+RPRX.US,D,20231103,000000,27.85,28.09,27.56,27.95,1264645,0
+RPRX.US,D,20231106,000000,27.96,28.158,27.685,27.78,1438216,0
+RPRX.US,D,20231107,000000,27.48,27.865,27.29,27.55,2571278,0
+RPRX.US,D,20231108,000000,27.17,27.65,26.29,27.62,2629729,0
+RPRX.US,D,20231109,000000,27.87,28.465,27.32,27.41,2456700,0
+RPRX.US,D,20231110,000000,27.47,27.52,26.54,27.22,3579646,0
+RPRX.US,D,20231113,000000,27.1,27.26,26.81,27.11,1908324,0
+RPRX.US,D,20231114,000000,27.44,27.8,27.39,27.52,1533129,0
+RPRX.US,D,20231115,000000,27.55,27.65,26.965,27.02,1479686,0
+RPRX.US,D,20231116,000000,26.95,26.99,26.07,26.53,3285527,0
+RPRX.US,D,20231117,000000,26.59,26.75,26.38,26.6,1351466,0
+RPRX.US,D,20231120,000000,26.5,27.05,26.48,26.93,1574379,0
+RPRX.US,D,20231121,000000,26.91,27.165,26.865,27,2038680,0
+RPRX.US,D,20231122,000000,27.06,27.292,27.02,27.18,1157949,0
+RPRX.US,D,20231124,000000,27.18,27.35,27.03,27.06,521997,0
+RPRX.US,D,20231127,000000,26.98,27.16,26.88,27.14,1949095,0
+RPRX.US,D,20231128,000000,27.13,27.235,26.905,27.09,1752952,0
+RPRX.US,D,20231129,000000,27.08,27.13,26.85,26.9,2218792,0
+RPRX.US,D,20231130,000000,26.94,27.08,26.56,27.07,7101618,0
+RPRX.US,D,20231201,000000,27.07,27.36,26.84,27.35,4544907,0
+RPRX.US,D,20231204,000000,27.35,28.46,27.24,28.32,3954226,0
+RPRX.US,D,20231205,000000,28.18,28.495,27.98,28.45,3005766,0
+RPRX.US,D,20231206,000000,28.28,29.085,28.27,28.76,3011285,0
+RPRX.US,D,20231207,000000,28.75,29.14,28.43,28.77,2283216,0
+RPRX.US,D,20231208,000000,28.66,28.78,28.5,28.57,1790863,0
+RPRX.US,D,20231211,000000,28.59,29.105,28.56,28.69,2061685,0
+RPRX.US,D,20231212,000000,28.69,28.76,28.23,28.51,2755430,0
+RPRX.US,D,20231213,000000,28.43,29.345,28.2751,29.22,2877431,0
+RPRX.US,D,20231214,000000,29.52,29.63,28.37,28.63,5761707,0
+RPRX.US,D,20231215,000000,28.47,28.517,27.33,27.37,5810212,0
+RPRX.US,D,20231218,000000,27.45,27.49,26.75,27.35,3484878,0
+RPRX.US,D,20231219,000000,27.45,27.79,27.16,27.78,2783567,0
+RPRX.US,D,20231220,000000,27.82,27.9,27.07,27.07,2542526,0
+RPRX.US,D,20231221,000000,27.19,27.6,27.125,27.38,1494591,0
+RPRX.US,D,20231222,000000,27.38,27.745,27.35,27.55,1205786,0
+RPRX.US,D,20231226,000000,27.45,27.605,27.24,27.24,1179712,0
+RPRX.US,D,20231227,000000,26.9,28.063,26.9,28.01,2244463,0
+RPRX.US,D,20231228,000000,28,28.475,27.885,27.96,1746892,0
+RPRX.US,D,20231229,000000,27.93,28.16,27.87,28.09,1402860,0
+RPRX.US,D,20240102,000000,27.99,28.795,27.97,28.27,3969508,0
+RPRX.US,D,20240103,000000,28.14,28.295,27.475,27.74,2537225,0
+RPRX.US,D,20240104,000000,27.75,27.95,27.36,27.8,2435156,0
+RPRX.US,D,20240105,000000,27.61,27.98,27.435,27.46,1630370,0
+RPRX.US,D,20240108,000000,27.46,27.965,27.165,27.96,2522872,0
+RPRX.US,D,20240109,000000,27.96,28.55,27.88,28.33,2204866,0
+RPRX.US,D,20240110,000000,28.3,28.79,28.17,28.78,2263898,0
+RPRX.US,D,20240111,000000,28.67,28.67,28.23,28.61,2276223,0
+RPRX.US,D,20240112,000000,28.76,29.025,28.3523,28.38,1760968,0
+RPRX.US,D,20240116,000000,28.31,28.49,28.121,28.41,1974097,0
+RPRX.US,D,20240117,000000,28.19,28.355,28.02,28.33,2377018,0
+RPRX.US,D,20240118,000000,28.32,28.525,27.84,28.04,1860538,0
+RPRX.US,D,20240119,000000,28.2,29.105,27.98,29.07,2789579,0
+RPRX.US,D,20240122,000000,29.2,29.48,28.99,29.24,2158407,0
+RPRX.US,D,20240123,000000,29.23,29.5,29.09,29.38,2613193,0
+RPRX.US,D,20240124,000000,29.45,29.54,29.005,29.08,1919811,0
+RPRX.US,D,20240125,000000,29.16,29.365,28.63,29.11,1433290,0
+RPRX.US,D,20240126,000000,29.27,29.46,29.035,29.11,1334411,0
+RPRX.US,D,20240129,000000,29.11,29.16,28.87,29.05,1467768,0
+RPRX.US,D,20240130,000000,29.07,29.07,28.605,28.68,2079911,0
+RPRX.US,D,20240131,000000,28.7,28.825,28.235,28.39,1992320,0
+RPRX.US,D,20240201,000000,28.46,28.705,28.22,28.68,1442546,0
+RPRX.US,D,20240202,000000,28.45,28.5,27.925,28.1,2275409,0
+RPRX.US,D,20240205,000000,27.94,27.94,27.35,27.71,3023375,0
+RPRX.US,D,20240206,000000,28.04,30.21,27.75,30.19,6472111,0
+RPRX.US,D,20240207,000000,30.19,30.34,29.29,29.33,3819324,0
+RPRX.US,D,20240208,000000,29.11,29.22,28.3,28.7,3359250,0
+RPRX.US,D,20240209,000000,28.68,29.61,28.6,29.26,3612677,0
+RPRX.US,D,20240212,000000,29.1,29.28,28.931,29.05,3768813,0
+RPRX.US,D,20240213,000000,29.02,29.43,28.9,29.31,3082110,0
+RPRX.US,D,20240214,000000,29.27,29.385,28.82,29.3,2654455,0
+RPRX.US,D,20240215,000000,29.67,30.855,29.5,30.03,4814562,0
+RPRX.US,D,20240216,000000,30.03,30.27,29.565,29.92,3641906,0
+RPRX.US,D,20240220,000000,29.91,30.4,29.85,30.3,5636057,0
+RPRX.US,D,20240221,000000,30.36,31.285,30.23,31.23,6577891,0
+RPRX.US,D,20240222,000000,31.1,31.28,30.705,31.02,2942527,0
+RPRX.US,D,20240223,000000,31.16,31.22,30.755,31.03,2378941,0
+RPRX.US,D,20240226,000000,30.97,31.605,30.91,31.33,2774037,0
+RPRX.US,D,20240227,000000,31.42,31.655,31.17,31.3,2423349,0
+RPRX.US,D,20240228,000000,31.19,31.31,30.37,30.61,2440374,0
+RPRX.US,D,20240229,000000,30.7,30.725,30.14,30.34,4580608,0
+RPRX.US,D,20240301,000000,30.47,30.47,29.56,29.93,2680929,0
+RPRX.US,D,20240304,000000,30.02,30.07,29.645,29.89,2168288,0
+RPRX.US,D,20240305,000000,29.89,29.94,29.215,29.43,2844280,0
+RPRX.US,D,20240306,000000,29.75,30,29.58,29.74,3098107,0
+RPRX.US,D,20240307,000000,29.74,30.28,29.42,30.04,1885794,0
+RPRX.US,D,20240308,000000,30.16,30.48,29.91,30.37,2162341,0
+RPRX.US,D,20240311,000000,30.48,30.65,30.005,30.08,2027524,0
+RPRX.US,D,20240312,000000,30,30.57,29.9002,30.35,3809429,0
+RPRX.US,D,20240313,000000,30.36,30.58,29.86,29.88,1736597,0
+RPRX.US,D,20240314,000000,29.82,30.04,29.67,29.85,2178863,0
+RPRX.US,D,20240315,000000,29.72,30.26,29.7,30.09,3450283,0
+RPRX.US,D,20240318,000000,30.14,30.1988,29.86,30.05,1705903,0
+RPRX.US,D,20240319,000000,30.03,30.375,30.03,30.18,2221618,0
+RPRX.US,D,20240320,000000,30,30.52,29.905,30.41,3432557,0
+RPRX.US,D,20240321,000000,30.54,30.64,30.3059,30.43,2172869,0
+RPRX.US,D,20240322,000000,30.58,30.665,30.23,30.27,1591081,0
+RPRX.US,D,20240325,000000,30.27,30.475,30.08,30.28,1321137,0
+RPRX.US,D,20240326,000000,30.22,30.385,30.025,30.23,1541953,0
+RPRX.US,D,20240327,000000,30.42,30.54,30.18,30.45,1424648,0
+RPRX.US,D,20240328,000000,30.5,30.8,30.3,30.37,2888698,0
+RPRX.US,D,20240401,000000,30.52,30.55,29.865,29.9,1534413,0
+RPRX.US,D,20240402,000000,29.96,29.96,29.42,29.44,1675354,0
+RPRX.US,D,20240403,000000,29.485,29.555,28.68,28.8,3624804,0
+RPRX.US,D,20240404,000000,29,29.16,28.53,28.72,2542363,0
+RPRX.US,D,20240405,000000,28.67,29.535,28.57,29.19,2987813,0
+RPRX.US,D,20240408,000000,29.12,29.32,29.06,29.23,3786730,0
+RPRX.US,D,20240409,000000,29.23,29.73,29.185,29.72,1886191,0
+RPRX.US,D,20240410,000000,29.44,29.709,29.155,29.45,2404084,0
+RPRX.US,D,20240411,000000,29.53,29.6,28.5,29.05,3221012,0
+RPRX.US,D,20240412,000000,29.06,29.06,27.87,28.22,3161444,0
+RPRX.US,D,20240415,000000,28.37,28.595,28.02,28.25,2428930,0
+RPRX.US,D,20240416,000000,28.09,28.125,27.46,27.46,2171594,0
+RPRX.US,D,20240417,000000,27.54,27.775,27.425,27.61,2334940,0
+RPRX.US,D,20240418,000000,27.54,28.035,27.5,27.89,2091901,0
+RPRX.US,D,20240419,000000,27.85,28.19,27.69,28.17,1775769,0
+RPRX.US,D,20240422,000000,28.25,28.4,27.68,27.82,2720444,0
+RPRX.US,D,20240423,000000,27.84,27.97,27.21,27.82,4682024,0
+RPRX.US,D,20240424,000000,27.9,28,27.6,27.98,2578317,0
+RPRX.US,D,20240425,000000,28.06,28.205,27.65,28.11,3308739,0
+RPRX.US,D,20240426,000000,27.98,28.27,27.81,28,1748254,0
+RPRX.US,D,20240429,000000,28.04,28.255,27.9,28.12,3605078,0
+RPRX.US,D,20240430,000000,28.04,28.13,27.68,27.7,2630901,0
+RPRX.US,D,20240501,000000,27.71,28.21,27.7,28.07,3114911,0
+RPRX.US,D,20240502,000000,28.28,28.99,28.24,28.76,5351633,0
+RPRX.US,D,20240503,000000,28.66,28.78,28.135,28.41,2169369,0
+RPRX.US,D,20240506,000000,28.41,28.73,28.36,28.49,1860977,0
+RPRX.US,D,20240507,000000,28.5,28.58,28.095,28.28,2949021,0
+RPRX.US,D,20240508,000000,28.28,28.455,27.87,27.99,3493978,0
+RPRX.US,D,20240509,000000,28.23,28.85,27.885,27.97,5005222,0
+RPRX.US,D,20240510,000000,28.5,28.59,28.04,28.09,2879936,0
+RPRX.US,D,20240513,000000,28.31,28.56,28.1,28.38,2033673,0
+RPRX.US,D,20240514,000000,28.39,28.49,27.8,28.07,2239812,0
+RPRX.US,D,20240515,000000,28.22,28.375,28.11,28.21,1906709,0
+RPRX.US,D,20240516,000000,28.01,28.2,27.83,27.88,3013309,0
+RPRX.US,D,20240517,000000,27.78,27.83,27.24,27.27,1906556,0
+RPRX.US,D,20240520,000000,27.25,27.7,27.16,27.48,1871649,0
+RPRX.US,D,20240521,000000,27.33,27.695,27.085,27.17,2128469,0
+RPRX.US,D,20240522,000000,27.14,27.575,27.08,27.33,2406606,0
+RPRX.US,D,20240523,000000,27.23,27.34,26.82,26.85,2687715,0
+RPRX.US,D,20240524,000000,26.79,26.93,26.46,26.62,1727314,0
+RPRX.US,D,20240528,000000,26.57,26.685,26.266,26.64,3118081,0
+RPRX.US,D,20240529,000000,26.57,26.58,26.105,26.39,3171652,0
+RPRX.US,D,20240530,000000,26.4,26.485,26.105,26.39,4424355,0
+RPRX.US,D,20240531,000000,26.5,27.49,26.45,27.41,7227040,0
+RPRX.US,D,20240603,000000,27.1,27.47,26.75,26.84,3552928,0
+RPRX.US,D,20240604,000000,26.75,27.04,26.47,27.02,2156234,0
+RPRX.US,D,20240605,000000,27.16,27.26,26.94,27,2203632,0
+RPRX.US,D,20240606,000000,26.88,27.33,26.88,27.09,1702226,0
+RPRX.US,D,20240607,000000,27.15,27.69,27.02,27.46,2436970,0
+RPRX.US,D,20240610,000000,27.4,27.43,26.685,27.39,3232132,0
+RPRX.US,D,20240611,000000,27.35,27.56,27.095,27.42,2158219,0
+RPRX.US,D,20240612,000000,27.61,27.7,27.095,27.2,2092253,0
+RPRX.US,D,20240613,000000,27.17,27.345,26.94,27.2,2126087,0
+RPRX.US,D,20240614,000000,27.15,27.2,26.705,26.92,1907850,0
+RPRX.US,D,20240617,000000,27,27.03,26.455,26.61,1804407,0
+RPRX.US,D,20240618,000000,26.62,27.05,26.14,26.26,2870000,0
+RPRX.US,D,20240620,000000,26.3,26.68,26.15,26.63,1606201,0
+RPRX.US,D,20240621,000000,26.58,26.94,26.46,26.91,3209379,0
+RPRX.US,D,20240624,000000,26.96,27.36,26.96,27.11,2947685,0
+RPRX.US,D,20240625,000000,27.02,27.12,26.74,26.9,2678803,0
+RPRX.US,D,20240626,000000,26.8,27.05,26.56,26.58,2437251,0
+RPRX.US,D,20240627,000000,26.51,26.77,26.37,26.67,2173266,0
+RPRX.US,D,20240628,000000,26.77,26.88,26.14,26.37,5222619,0
+RPRX.US,D,20240701,000000,26.5,26.755,26.13,26.19,2659008,0
+RPRX.US,D,20240702,000000,26.11,26.225,25.83,25.88,2021798,0
+RPRX.US,D,20240703,000000,26.02,26.36,25.865,25.92,1570036,0
+RPRX.US,D,20240705,000000,25.84,25.86,25.43,25.67,5298115,0
+RPRX.US,D,20240708,000000,25.76,25.775,25.43,25.71,2235407,0
+RPRX.US,D,20240709,000000,25.62,25.68,25.2,25.63,1854024,0
+RPRX.US,D,20240710,000000,25.62,25.75,25.46,25.73,2247748,0
+RPRX.US,D,20240711,000000,25.96,26.837,25.94,26.73,2912103,0
+RPRX.US,D,20240712,000000,27,27.04,26.7,26.77,1959815,0
+RPRX.US,D,20240715,000000,26.82,26.8721,26.575,26.65,1857613,0
+RPRX.US,D,20240716,000000,26.62,27.72,26.58,27.69,2869667,0
+RPRX.US,D,20240717,000000,27.67,28.125,27.5701,28.1,2154776,0
+RPRX.US,D,20240718,000000,28,28.73,27.88,28.33,2740123,0
+RPRX.US,D,20240719,000000,28.23,28.48,28.05,28.14,2514255,0
+RPRX.US,D,20240722,000000,28.27,28.505,28.04,28.47,1226649,0
+RPRX.US,D,20240723,000000,28.63,28.82,28.43,28.49,1117198,0
+RPRX.US,D,20240724,000000,28.46,28.74,28.37,28.67,1438579,0
+RPRX.US,D,20240725,000000,28.63,29.19,28.49,28.68,2179981,0
+RPRX.US,D,20240726,000000,28.79,29.07,28.69,28.79,2495068,0
+RPRX.US,D,20240729,000000,28.79,28.88,28.615,28.7,2391710,0
+RPRX.US,D,20240730,000000,28.89,28.9,28.415,28.54,4018048,0
+RPRX.US,D,20240731,000000,28.54,28.57,28,28.17,3814746,0
+RPRX.US,D,20240801,000000,28.33,28.62,28.1,28.49,3952748,0
+RPRX.US,D,20240802,000000,28.45,28.57,27.91,28.53,3284839,0
+RPRX.US,D,20240805,000000,27.57,27.96,27.42,27.46,2507462,0
+RPRX.US,D,20240806,000000,27.29,27.78,27.04,27.1,3574746,0
+RPRX.US,D,20240807,000000,27.32,27.57,27.12,27.25,4361634,0
+RPRX.US,D,20240808,000000,27.63,27.63,25.7101,26.15,5105734,0
+RPRX.US,D,20240809,000000,26.32,26.75,25.93,26.26,5601827,0
+RPRX.US,D,20240812,000000,26.38,26.7,26.2515,26.44,4200865,0
+RPRX.US,D,20240813,000000,26.51,27.109,26.41,26.86,4491294,0
+RPRX.US,D,20240814,000000,26.81,26.99,26.5,26.65,1618561,0
+RPRX.US,D,20240815,000000,26.66,27.49,26.66,27.41,2920346,0
+RPRX.US,D,20240816,000000,27.2,28,26.97,27.17,1961691,0
+RPRX.US,D,20240819,000000,27.29,27.58,27.275,27.49,1319325,0
+RPRX.US,D,20240820,000000,27.55,27.55,27.23,27.26,2125343,0
+RPRX.US,D,20240821,000000,27.39,27.7,27.3,27.6,3933968,0
+RPRX.US,D,20240822,000000,27.7,27.98,27.65,27.73,4108811,0
+RPRX.US,D,20240823,000000,27.82,28.415,27.82,28.19,2846655,0
+RPRX.US,D,20240826,000000,28.3,28.67,28.2101,28.41,1566839,0
+RPRX.US,D,20240827,000000,28.42,28.56,28.22,28.52,1367386,0
+RPRX.US,D,20240828,000000,28.51,28.885,28.4308,28.81,1269553,0
+RPRX.US,D,20240829,000000,28.85,29.21,28.62,29.13,1262520,0
+RPRX.US,D,20240830,000000,29.15,29.37,28.855,29.03,2939850,0
+RPRX.US,D,20240903,000000,29,29.29,28.825,28.88,1851417,0
+RPRX.US,D,20240904,000000,28.9,29.34,28.85,29.27,1914371,0
+RPRX.US,D,20240905,000000,29.35,29.36,29.045,29.07,2044187,0
+RPRX.US,D,20240906,000000,29.03,29.12,28.605,28.7,2735580,0
+RPRX.US,D,20240909,000000,28.78,28.78,28.05,28.11,3618081,0
+RPRX.US,D,20240910,000000,28.13,28.26,27.8,28.06,2578529,0
+RPRX.US,D,20240911,000000,28.04,28.04,27.625,27.78,2600524,0
+RPRX.US,D,20240912,000000,27.85,28.17,27.48,27.55,2144497,0
+RPRX.US,D,20240913,000000,27.58,27.8102,27.58,27.72,1999808,0
+RPRX.US,D,20240916,000000,27.86,28.36,27.86,28.26,1563154,0
+RPRX.US,D,20240917,000000,28.26,28.48,28.17,28.24,1564458,0
+RPRX.US,D,20240918,000000,28.17,28.46,28.135,28.21,1213970,0
+RPRX.US,D,20240919,000000,28.34,28.38,27.975,27.99,1782201,0
+RPRX.US,D,20240920,000000,28.17,28.17,27.52,27.54,5797140,0
+RPRX.US,D,20240923,000000,27.54,27.835,27.45,27.71,2088958,0
+RPRX.US,D,20240924,000000,27.71,27.975,27.655,27.71,1493932,0
+RPRX.US,D,20240925,000000,27.72,27.87,27.58,27.65,1689030,0
+RPRX.US,D,20240926,000000,27.62,28.22,27.56,28.19,1999970,0
+RPRX.US,D,20240927,000000,28.26,28.495,28.185,28.21,1609900,0
+RPRX.US,D,20240930,000000,28.25,28.36,28.06,28.29,1238753,0
+RPRX.US,D,20241001,000000,28.32,28.545,28.195,28.38,1674567,0
+RPRX.US,D,20241002,000000,28.23,28.31,28.05,28.24,1391211,0
+RPRX.US,D,20241003,000000,28.12,28.16,27.695,27.75,1329432,0
+RPRX.US,D,20241004,000000,27.63,27.93,27.62,27.75,1557017,0
+RPRX.US,D,20241007,000000,27.73,27.87,27.53,27.57,1443496,0
+RPRX.US,D,20241008,000000,27.6,27.68,27.315,27.36,1585651,0
+RPRX.US,D,20241009,000000,27.36,27.74,27.2761,27.58,2266453,0
+RPRX.US,D,20241010,000000,27.63,27.8,27.29,27.49,2831284,0
+RPRX.US,D,20241011,000000,27.5,28.085,27.5,28.02,2720883,0
+RPRX.US,D,20241014,000000,27.94,28.05,27.705,27.87,1314781,0
+RPRX.US,D,20241015,000000,27.75,28.38,27.72,27.84,1817057,0
+RPRX.US,D,20241016,000000,27.8,28.35,27.78,28.22,2177704,0
+RPRX.US,D,20241017,000000,28.14,28.2,27.8,28.05,1851793,0
+RPRX.US,D,20241018,000000,28.12,28.27,27.81,27.98,1177572,0
+RPRX.US,D,20241021,000000,27.95,28,27.64,27.75,1692760,0
+RPRX.US,D,20241022,000000,27.6,27.695,27.322,27.37,2383234,0
+RPRX.US,D,20241023,000000,27.27,27.49,27.19,27.36,1448804,0
+RPRX.US,D,20241024,000000,27.24,27.45,27.185,27.28,1591006,0
+RPRX.US,D,20241025,000000,27.35,27.38,26.94,26.95,1628588,0
+RPRX.US,D,20241028,000000,27.1,27.275,27.02,27.26,1985413,0
+RPRX.US,D,20241029,000000,27.13,27.33,27.08,27.15,1832239,0
+RPRX.US,D,20241030,000000,27.07,27.37,26.94,27.19,2517598,0
+RPRX.US,D,20241031,000000,27.08,27.26,26.96,27,1900318,0
+RPRX.US,D,20241101,000000,27,27.27,26.99,27.1,1810287,0
+RPRX.US,D,20241104,000000,27.2,27.5929,27.16,27.2,1603270,0
+RPRX.US,D,20241105,000000,27.12,27.565,26.9536,27.54,1820495,0
+RPRX.US,D,20241106,000000,28.13,28.36,26.555,26.64,4599476,0
+RPRX.US,D,20241107,000000,27.01,27.03,26.295,26.52,2582884,0
+RPRX.US,D,20241108,000000,26.61,26.8,26.08,26.21,5979316,0
+RPRX.US,D,20241111,000000,26.295,26.6,26.12,26.36,2784690,0
+RPRX.US,D,20241112,000000,26.25,26.41,25.825,26,3148309,0
+RPRX.US,D,20241113,000000,26,26.2,25.795,25.85,2529037,0
+RPRX.US,D,20241114,000000,25.9,25.96,25.365,25.58,3030831,0
+RPRX.US,D,20241115,000000,25.23,25.88,25.1001,25.7,3846463,0
+RPRX.US,D,20241118,000000,25.76,25.94,25.5101,25.8,4724690,0
+RPRX.US,D,20241119,000000,25.63,26.03,25.47,26.01,7299478,0
+RPRX.US,D,20241120,000000,26.09,26.29,25.8,26.22,2006893,0
+RPRX.US,D,20241121,000000,26.26,26.665,26.23,26.4,4329564,0
+RPRX.US,D,20241122,000000,26.38,26.63,26.33,26.43,2461722,0
+RPRX.US,D,20241125,000000,26.46,26.83,26.405,26.47,6834103,0
+RPRX.US,D,20241126,000000,26.59,26.62,26.015,26.29,1991661,0
+RPRX.US,D,20241127,000000,26.345,26.645,26.225,26.6,1811787,0
+RPRX.US,D,20241129,000000,26.6,26.66,26.46,26.66,1411354,0
+RPRX.US,D,20241202,000000,26.52,26.6,26.29,26.43,2113638,0
+RPRX.US,D,20241203,000000,26.32,26.47,26.145,26.34,3191202,0
+RPRX.US,D,20241204,000000,26.24,26.355,25.94,26.1,2973111,0
+RPRX.US,D,20241205,000000,26.1,26.54,26.1,26.39,2390475,0
+RPRX.US,D,20241206,000000,26.42,26.59,25.87,25.91,4327547,0
+RPRX.US,D,20241209,000000,25.81,26.22,25.62,26.01,2588855,0
+RPRX.US,D,20241210,000000,26.05,26.05,25.455,25.59,3130284,0
+RPRX.US,D,20241211,000000,25.43,25.5,25.02,25.2,2851459,0
+RPRX.US,D,20241212,000000,25.11,25.42,25.1,25.21,2891122,0
+RPRX.US,D,20241213,000000,25.17,25.17,24.725,24.84,2540924,0
+RPRX.US,D,20241216,000000,24.75,25.28,24.7,25,4385627,0
+RPRX.US,D,20241217,000000,25.06,25.27,24.8,25.12,3046241,0
+RPRX.US,D,20241218,000000,25.09,25.27,24.46,24.47,3737456,0
+RPRX.US,D,20241219,000000,24.24,24.475,24.05,24.28,4359724,0
+RPRX.US,D,20241220,000000,24.34,25,24.315,24.92,7574662,0
+RPRX.US,D,20241223,000000,24.72,25.26,24.46,25.25,5439334,0
+RPRX.US,D,20241224,000000,25.23,25.35,25.015,25.23,1350225,0
+RPRX.US,D,20241226,000000,25.19,25.46,25.16,25.4,1740149,0
+RPRX.US,D,20241227,000000,25.27,25.68,25.27,25.54,2036094,0
+RPRX.US,D,20241230,000000,25.41,25.5,25.18,25.32,1914509,0
+RPRX.US,D,20241231,000000,25.3,25.59,25.28,25.51,2179396,0
+RPRX.US,D,20250102,000000,25.55,25.89,25.55,25.79,1521459,0
+RPRX.US,D,20250103,000000,25.81,25.955,25.72,25.84,2082916,0
+RPRX.US,D,20250106,000000,25.73,26.095,25.4,25.75,2232329,0
+RPRX.US,D,20250107,000000,25.63,26.06,25.55,26.04,2727346,0
+RPRX.US,D,20250108,000000,25.98,26.37,25.765,26.2,2225778,0
+RPRX.US,D,20250110,000000,27.55,29.885,27.4691,29.49,8066463,0
+RPRX.US,D,20250113,000000,29.83,30.78,29.77,29.99,7816924,0
+RPRX.US,D,20250114,000000,29.9,30.2,29.67,30.03,5888176,0
+RPRX.US,D,20250115,000000,30.23,30.82,30.01,30.74,4510597,0
+RPRX.US,D,20250116,000000,30.64,31.09,30.1122,30.95,4829577,0
+RPRX.US,D,20250117,000000,30.72,31.08,30.519,30.75,2887148,0
+RPRX.US,D,20250121,000000,30.79,30.8,30.255,30.3,2794612,0
+RPRX.US,D,20250122,000000,30.09,30.21,29.725,30.08,3541447,0
+RPRX.US,D,20250123,000000,30.13,30.645,30.0403,30.62,5347998,0
+RPRX.US,D,20250124,000000,30.61,31.1,30.61,31.06,5780103,0
+RPRX.US,D,20250127,000000,31.11,31.76,30.95,31.72,3704130,0
+RPRX.US,D,20250128,000000,31.82,32.12,31.6005,31.94,6875643,0
+RPRX.US,D,20250129,000000,32,32.21,31.61,31.95,5471126,0
+RPRX.US,D,20250130,000000,31.93,32.06,31.49,31.59,3890145,0
+RPRX.US,D,20250131,000000,31.64,31.6779,31.22,31.58,4071952,0
+RPRX.US,D,20250203,000000,31.07,31.66,31.07,31.33,3080007,0
+RPRX.US,D,20250204,000000,31.03,31.6,31.03,31.26,3623559,0
+RPRX.US,D,20250205,000000,31.34,31.635,31.18,31.45,3155070,0
+RPRX.US,D,20250206,000000,31.62,31.625,31.23,31.4,3373705,0
+RPRX.US,D,20250207,000000,31.48,31.75,31.3608,31.73,3393408,0
+RPRX.US,D,20250210,000000,31.73,31.79,31.345,31.72,3343504,0
+RPRX.US,D,20250211,000000,31.6,32.7227,31.3,32.25,7665260,0
+RPRX.US,D,20250212,000000,32.27,32.56,31.73,32.34,3662225,0
+RPRX.US,D,20250213,000000,32.39,32.63,32.13,32.46,3979839,0
+RPRX.US,D,20250214,000000,32.46,32.89,32.285,32.36,4822379,0
+RPRX.US,D,20250218,000000,32.04,32.87,32,32.85,3999679,0
+RPRX.US,D,20250219,000000,32.84,32.915,32.3,32.59,8125649,0
+RPRX.US,D,20250220,000000,32.28,33.69,32.28,33.33,8301150,0
+RPRX.US,D,20250221,000000,33.29,33.67,33.06,33.42,4620644,0
+RPRX.US,D,20250224,000000,33.47,34.2,33.17,33.805,8575238,0
+RPRX.US,D,20250225,000000,33.77,34.115,33.5,33.69,5293008,0
+RPRX.US,D,20250226,000000,33.53,33.87,33.29,33.38,3600530,0
+RPRX.US,D,20250227,000000,33.06,33.62,32.92,33.37,4059619,0
+RPRX.US,D,20250228,000000,33.56,33.73,33.38,33.64,4462204,0
+RPRX.US,D,20250303,000000,33.76,34.1,33.694,33.86,2797121,0
+RPRX.US,D,20250304,000000,33.85,34.06,33.29,33.32,3020616,0
+RPRX.US,D,20250305,000000,33.11,33.79,33.06,33.77,5878138,0
+RPRX.US,D,20250306,000000,33.75,33.79,33.105,33.28,2370807,0
+RPRX.US,D,20250307,000000,33.28,33.72,32.9,33.01,5408075,0
+RPRX.US,D,20250310,000000,32.94,33.19,32.53,32.75,5288358,0
+RPRX.US,D,20250311,000000,32.77,32.77,32.2,32.46,4365177,0
+RPRX.US,D,20250312,000000,32.31,32.915,32,32.85,3447282,0
+RPRX.US,D,20250313,000000,32.85,33.13,32.6,32.68,3095687,0
+RPRX.US,D,20250314,000000,32.57,32.955,32.26,32.77,2538697,0
+RPRX.US,D,20250317,000000,32.82,33.265,32.73,33.02,2286220,0
+RPRX.US,D,20250318,000000,33.06,33.6,33,33.41,2714417,0
+RPRX.US,D,20250319,000000,33.33,33.5,33.15,33.41,2461117,0
+RPRX.US,D,20250320,000000,33.435,33.51,33.15,33.5,2653625,0
+RPRX.US,D,20250321,000000,33.3,33.84,33.25,33.7,7065502,0
+RPRX.US,D,20250324,000000,33.6,33.99,33.6,33.75,2345145,0
+RPRX.US,D,20250325,000000,33.85,34.14,33.5,33.76,5124100,0
+RPRX.US,D,20250326,000000,33.49,34,31.38,31.56,10884434,0
+RPRX.US,D,20250327,000000,31.87,32.25,31.24,31.65,7555005,0
+RPRX.US,D,20250328,000000,31.74,31.795,31,31.37,4077115,0
+RPRX.US,D,20250331,000000,30.89,31.31,30.64,31.13,7631865,0
+RPRX.US,D,20250401,000000,31.25,31.505,30.985,31.17,4704456,0
+RPRX.US,D,20250402,000000,31.06,31.36,30.82,31.28,4635280,0
+RPRX.US,D,20250403,000000,31.05,31.85,30.99,31.79,5750138,0
+RPRX.US,D,20250404,000000,31.3,31.7,30.45,31.11,7265506,0
+RPRX.US,D,20250407,000000,29.8,31.14,29.66,31.03,5739716,0
+RPRX.US,D,20250408,000000,31.03,31.6,30.525,30.85,6164550,0
+RPRX.US,D,20250409,000000,30.15,32.31,30.04,32.27,7300498,0
+RPRX.US,D,20250410,000000,31.97,31.97,30.31,31.21,6600625,0
+RPRX.US,D,20250411,000000,31.44,32.005,30.96,31.95,5897312,0
+RPRX.US,D,20250414,000000,32.22,32.32,31.77,32.29,3059106,0
+RPRX.US,D,20250415,000000,32.34,32.505,32.045,32.45,2993159,0
+RPRX.US,D,20250416,000000,32.56,32.61,32.02,32.19,3057689,0
+RPRX.US,D,20250417,000000,32.09,32.665,32.09,32.6,2537295,0
+RPRX.US,D,20250421,000000,32.66,32.7,32.02,32.19,2068358,0
+RPRX.US,D,20250422,000000,32.57,32.73,31.97,32.19,2555877,0
+RPRX.US,D,20250423,000000,32.41,32.48,31.67,31.69,4185600,0
+RPRX.US,D,20250424,000000,31.86,32.13,31.58,32.03,2968545,0
+RPRX.US,D,20250425,000000,31.99,32.3,31.84,32.2,3442473,0
+RPRX.US,D,20250428,000000,32.37,32.67,32.23,32.54,3256641,0
+RPRX.US,D,20250429,000000,32.49,32.91,32.335,32.71,2612884,0
+RPRX.US,D,20250430,000000,32.92,33,32.385,32.82,4545724,0
+RPRX.US,D,20250501,000000,32.66,32.69,32.08,32.48,2607765,0
+RPRX.US,D,20250502,000000,32.82,32.97,32.45,32.89,3138218,0
+RPRX.US,D,20250505,000000,32.95,33.04,32.54,33,3916341,0
+RPRX.US,D,20250506,000000,32.86,33.04,31.97,32.11,4687077,0
+RPRX.US,D,20250507,000000,32.25,32.825,32.21,32.75,6085984,0
+RPRX.US,D,20250508,000000,32.62,34.11,32.365,33.1,9014089,0
+RPRX.US,D,20250509,000000,33.22,33.72,33.0297,33.15,4354654,0
+RPRX.US,D,20250512,000000,32.65,33.6,32.55,33.35,5527598,0
+RPRX.US,D,20250513,000000,33.09,33.09,32.545,32.82,4360285,0
+RPRX.US,D,20250514,000000,32.87,33.11,32.18,32.29,3575997,0
+RPRX.US,D,20250515,000000,32.5,33.13,32.23,33.12,3331148,0
+RPRX.US,D,20250516,000000,33.08,34.2,33.06,34.02,4933510,0
+RPRX.US,D,20250519,000000,34.09,34.315,33.8,34.25,25608125,0
+RPRX.US,D,20250520,000000,33.68,33.8,32.57,33.09,7445419,0
+RPRX.US,D,20250521,000000,33.15,33.325,32.81,32.83,4182512,0
+RPRX.US,D,20250522,000000,32.83,32.93,32.2,32.31,3358830,0
+RPRX.US,D,20250523,000000,32.16,32.6,32.15,32.45,2514302,0
+RPRX.US,D,20250527,000000,32.64,32.81,32.21,32.69,2681643,0
+RPRX.US,D,20250528,000000,32.67,32.82,32.57,32.63,2935311,0
+RPRX.US,D,20250529,000000,32.59,32.77,32.42,32.64,2377080,0
+RPRX.US,D,20250530,000000,32.64,33.11,32.29,32.88,22183642,0
+RPRX.US,D,20250602,000000,33,33.27,32.65,33.26,4168673,0
+RPRX.US,D,20250603,000000,33.13,33.54,32.85,33.29,3408677,0
+RPRX.US,D,20250604,000000,33.34,33.715,33.25,33.44,2529395,0
+RPRX.US,D,20250605,000000,33.7,33.77,33.39,33.75,2653310,0
+RPRX.US,D,20250606,000000,33.71,33.97,33.61,33.78,2743303,0
+RPRX.US,D,20250609,000000,33.77,33.86,33.37,33.39,2830364,0
+RPRX.US,D,20250610,000000,33.4,34.03,33.4,33.58,6775188,0
+RPRX.US,D,20250611,000000,33.59,34.18,33.59,34.05,7091061,0
+RPRX.US,D,20250612,000000,34.14,35.37,34.14,35.27,8949050,0
+RPRX.US,D,20250613,000000,35.09,35.38,34.72,34.84,3525043,0
+RPRX.US,D,20250616,000000,34.92,35.15,34.585,35.1,3619191,0
+RPRX.US,D,20250617,000000,35,35.14,34.435,34.56,5923278,0
+RPRX.US,D,20250618,000000,34.6,34.99,34.42,34.91,3957630,0
+RPRX.US,D,20250620,000000,34.86,34.89,34.39,34.86,5346919,0
+RPRX.US,D,20250623,000000,34.86,35.455,34.85,35.4,3357112,0
+RPRX.US,D,20250624,000000,35.5,36.32,35.42,36.14,8046292,0
+RPRX.US,D,20250625,000000,35.87,36.04,35.65,35.91,2525386,0
+RPRX.US,D,20250626,000000,36.08,36.14,35.01,35.27,3658827,0
+RPRX.US,D,20250627,000000,35.74,35.9314,35.29,35.87,3741106,0
+RPRX.US,D,20250630,000000,35.87,36.22,35.6,36.03,3662405,0
+RPRX.US,D,20250701,000000,36.02,36.33,35.62,35.88,4697637,0
+RPRX.US,D,20250702,000000,35.815,36.245,35.77,36.19,3858570,0
+RPRX.US,D,20250703,000000,36.135,36.43,35.9586,36.37,1196661,0
+RPRX.US,D,20250707,000000,36.32,36.42,35.54,35.59,3328070,0
+RPRX.US,D,20250708,000000,35.59,35.91,35.22,35.51,8149825,0
+RPRX.US,D,20250709,000000,35.65,35.9,35.465,35.87,3208296,0
+RPRX.US,D,20250710,000000,36,36.56,35.92,36.12,2336128,0
+RPRX.US,D,20250711,000000,36.08,36.08,35.51,35.84,1690401,0
+RPRX.US,D,20250714,000000,35.93,36.33,35.8101,36.24,1988181,0
+RPRX.US,D,20250715,000000,36.46,36.69,36.17,36.51,2817215,0
+RPRX.US,D,20250716,000000,36.51,36.89,35.6,35.6,3752182,0
+RPRX.US,D,20250717,000000,35.41,35.79,35.24,35.47,2302321,0
+RPRX.US,D,20250718,000000,35.58,35.65,35.31,35.59,2020693,0
+RPRX.US,D,20250721,000000,35.785,35.92,35.51,35.65,2338854,0
+RPRX.US,D,20250722,000000,35.65,36.14,35.545,36.1,3397405,0
+RPRX.US,D,20250723,000000,36.14,36.22,35.83,36.01,2164868,0
+RPRX.US,D,20250724,000000,36.11,36.66,36,36.59,1973626,0
+RPRX.US,D,20250725,000000,36.65,36.71,36.29,36.67,1927169,0
+RPRX.US,D,20250728,000000,36.69,37.21,36.41,37.06,2645731,0
+RPRX.US,D,20250729,000000,37,37.565,36.76,37.27,1982111,0
+RPRX.US,D,20250730,000000,37.1,37.5,36.84,37.12,2836752,0
+RPRX.US,D,20250731,000000,37.09,37.55,36.71,36.8,2159205,0
+RPRX.US,D,20250801,000000,36.66,37.215,36.371,37.11,1878483,0
+RPRX.US,D,20250804,000000,37.22,37.91,37.22,37.88,2944222,0
+RPRX.US,D,20250805,000000,37.81,38,37.57,37.91,3282288,0
+RPRX.US,D,20250806,000000,36.94,37.77,36.69,37.12,4172997,0
+RPRX.US,D,20250807,000000,37.13,37.26,36.27,37.01,4329771,0
+RPRX.US,D,20250808,000000,37.14,37.965,36.93,37.58,2814806,0
+RPRX.US,D,20250811,000000,37.66,37.92,36.06,36.19,3530015,0
+RPRX.US,D,20250812,000000,36.2,36.53,35.8,35.86,3426547,0
+RPRX.US,D,20250813,000000,36.02,36.78,35.88,36.46,5233130,0
+RPRX.US,D,20250814,000000,36.27,36.85,35.85,36.5,2894276,0
+RPRX.US,D,20250815,000000,36.38,36.6,36.07,36.35,2936778,0
+RPRX.US,D,20250818,000000,36.5,36.63,35.88,35.92,2387857,0
+RPRX.US,D,20250819,000000,35.96,36.22,35.79,36,2403478,0
+RPRX.US,D,20250820,000000,35.99,36.89,35.99,36.88,3780438,0
+RPRX.US,D,20250821,000000,36.74,36.9,36.16,36.31,2529909,0
+RPRX.US,D,20250822,000000,36.39,36.52,35.97,36.32,2671552,0
+RPRX.US,D,20250825,000000,36.32,36.99,35.86,35.99,3402149,0
+RPRX.US,D,20250826,000000,36.07,36.21,35.79,35.98,3396101,0
+RPRX.US,D,20250827,000000,35.94,36.19,35.48,36.06,3125345,0
+RPRX.US,D,20250828,000000,36,36,35.505,35.62,1761611,0
+RPRX.US,D,20250829,000000,35.63,36,35.52,35.98,2993987,0
+RPRX.US,D,20250902,000000,36.09,36.57,35.8571,36.17,4473004,0
+RPRX.US,D,20250903,000000,36.425,36.74,36.11,36.66,5815475,0
+RPRX.US,D,20250904,000000,36.75,36.96,36.39,36.9,3532493,0
+RPRX.US,D,20250905,000000,36.9,37.2763,35.85,36.07,9231491,0
+RPRX.US,D,20250908,000000,35.47,35.98,34.0805,35.8,8546302,0
+RPRX.US,D,20250909,000000,35.77,36.57,35.77,36.5,4204867,0
+RPRX.US,D,20250910,000000,36.44,36.76,36.14,36.18,4032801,0
+RPRX.US,D,20250911,000000,36.19,36.94,35.97,36.7,3664639,0
+RPRX.US,D,20250912,000000,36.58,36.82,36.08,36.36,3652637,0
+RPRX.US,D,20250915,000000,36.18,36.305,34.835,35.15,4693517,0
+RPRX.US,D,20250916,000000,35.1,35.65,35.05,35.42,4000491,0
+RPRX.US,D,20250917,000000,35.58,35.84,35.46,35.64,9027510,0
+RPRX.US,D,20250918,000000,35.58,35.81,35.315,35.73,9157677,0
+RPRX.US,D,20250919,000000,36.02,36.645,35.78,36.24,13872063,0
+RPRX.US,D,20250922,000000,36.37,36.37,35.385,35.86,10647559,0
+RPRX.US,D,20250923,000000,35.89,36.7,35.845,36.24,9587214,0
+RPRX.US,D,20250924,000000,36.435,36.435,35.42,35.77,4242152,0
+RPRX.US,D,20250925,000000,35.99,35.996,34.77,34.9,3603343,0
+RPRX.US,D,20250926,000000,35.22,35.22,34.63,35.04,4834320,0
+RPRX.US,D,20250929,000000,35.29,35.29,34.7908,35.25,3300358,0
+RPRX.US,D,20250930,000000,35.54,35.54,34.96,35.28,4007335,0
+RPRX.US,D,20251001,000000,35.66,36.455,35.53,36.32,3610578,0
+RPRX.US,D,20251002,000000,36.2,36.6,36.15,36.49,2831822,0
+RPRX.US,D,20251003,000000,36.6,36.67,36.005,36.07,2207371,0
+RPRX.US,D,20251006,000000,36,36.22,35.355,36.13,2399358,0
+RPRX.US,D,20251007,000000,36.22,36.48,35.91,36.1,2065925,0
+RPRX.US,D,20251008,000000,36.17,36.19,35.67,36.02,1938249,0
+RPRX.US,D,20251009,000000,36.28,36.34,35.98,36.14,1773491,0
+RPRX.US,D,20251010,000000,36.32,36.36,35.945,36.01,2039734,0
+RPRX.US,D,20251013,000000,35.8,35.975,35.23,35.44,1765931,0
+RPRX.US,D,20251014,000000,35.51,36.13,35.498,36,2474885,0
+RPRX.US,D,20251015,000000,36,36.27,35.79,36.18,2287455,0
+RPRX.US,D,20251016,000000,36.14,36.45,35.87,36.34,2365780,0
+RPRX.US,D,20251017,000000,36.33,37.13,36.135,37.01,2373661,0
+RPRX.US,D,20251020,000000,36.92,36.92,36.11,36.63,2172377,0
+RPRX.US,D,20251021,000000,36.5,37.52,36.5,37.48,2331512,0
+RPRX.US,D,20251022,000000,37.56,37.69,36.81,36.84,1896280,0
+RPRX.US,D,20251023,000000,36.92,37.16,36.69,36.85,2007161,0
+RPRX.US,D,20251024,000000,36.85,37.395,36.85,37.26,1746597,0
+RPRX.US,D,20251027,000000,37.26,37.4,37.05,37.26,2501290,0
+RPRX.US,D,20251028,000000,37.1,37.165,35.915,36.41,2811316,0
+RPRX.US,D,20251029,000000,36.41,36.98,36.23,36.67,2272123,0
+RPRX.US,D,20251030,000000,36.67,37.21,36.4542,36.94,1823830,0
+RPRX.US,D,20251031,000000,36.83,37.615,36.67,37.54,3772634,0
+RPRX.US,D,20251103,000000,37.52,37.715,37.13,37.3,3704870,0
+RPRX.US,D,20251104,000000,37.06,38.085,36.755,37.84,4748696,0
+RPRX.US,D,20251105,000000,36.6,41,36.027,40.42,9460234,0
+RPRX.US,D,20251106,000000,40.68,41.24,40.02,40.78,5779730,0
+RPRX.US,D,20251107,000000,38.625,40.1,38.39,38.56,9329480,0
+RPRX.US,D,20251110,000000,38.72,39.3986,38.51,38.54,5953631,0
+RPRX.US,D,20251111,000000,38.39,39.275,38.39,38.96,3521711,0
+RPRX.US,D,20251112,000000,39.03,40,38.92,39.59,4083642,0
+RPRX.US,D,20251113,000000,39.5,40.01,39.38,39.73,5134327,0
+RPRX.US,D,20251114,000000,39.42,39.645,38.82,39.16,2573210,0
+RPRX.US,D,20251117,000000,39.09,39.495,38.965,39.16,2590385,0
+RPRX.US,D,20251118,000000,39.04,39.51,38.985,39.46,2421652,0
+RPRX.US,D,20251119,000000,39.53,39.69,37.77,38.65,3803753,0
+RPRX.US,D,20251120,000000,38.71,38.85,38.08,38.39,2802415,0
+RPRX.US,D,20251121,000000,38.57,39.13,38.31,38.92,3164607,0
+RPRX.US,D,20251124,000000,38.84,39.83,37.31,39.75,8177018,0
+RPRX.US,D,20251125,000000,39.68,40,39.27,39.54,7167532,0
+RPRX.US,D,20251126,000000,39.72,39.87,39.235,39.84,2524226,0
+RPRX.US,D,20251128,000000,39.99,40.07,39.65,40.02,1621044,0
+RPRX.US,D,20251201,000000,40.13,40.5,39.6,39.9,3905185,0
+RPRX.US,D,20251202,000000,40.04,40.21,39.495,39.53,4751714,0
+RPRX.US,D,20251203,000000,39.45,40.06,39.33,39.6,3109755,0
+RPRX.US,D,20251204,000000,39.5,39.64,38.98,39.15,4401554,0
+RPRX.US,D,20251205,000000,39.15,39.88,38.97,39.73,10237502,0
+RPRX.US,D,20251208,000000,39.78,39.78,38.6,38.67,4338293,0
+RPRX.US,D,20251209,000000,38.79,39.11,38.07,38.09,5258153,0
+RPRX.US,D,20251210,000000,38.25,38.44,37.875,38.26,3360572,0
+RPRX.US,D,20251211,000000,38.3,38.81,37.935,38.81,4090356,0
+RPRX.US,D,20251212,000000,38.92,38.93,37.975,38.39,6350025,0
+RPRX.US,D,20251215,000000,38.39,38.58,38.0018,38.53,6695418,0
+RPRX.US,D,20251216,000000,38.52,38.665,37.83,38.38,7734919,0
+RPRX.US,D,20251217,000000,38.38,38.895,38.3,38.31,2269359,0
+RPRX.US,D,20251218,000000,38.31,38.69,38.28,38.43,5357695,0
+RPRX.US,D,20251219,000000,38.34,38.81,38.2,38.6,5269301,0
+RPRX.US,D,20251222,000000,38.51,38.88,38.44,38.86,2224855,0
+RPRX.US,D,20251223,000000,38.84,39.499,38.63,39.39,2264385,0
+RPRX.US,D,20251224,000000,39.39,39.5,39.24,39.25,1090555,0
+RPRX.US,D,20251226,000000,39.41,39.43,39.15,39.22,1358698,0
+RPRX.US,D,20251229,000000,39.22,39.34,39.02,39.08,1663940,0
+RPRX.US,D,20251230,000000,39.03,39.46,38.93,38.99,2836992,0
+RPRX.US,D,20251231,000000,38.93,39.225,38.6,38.64,2332445,0
+RPRX.US,D,20260102,000000,38.695,38.88,38.29,38.86,3202773,0
+RPRX.US,D,20260105,000000,38.74,39.865,38.511,39.65,5115874,0
+RPRX.US,D,20260106,000000,39.68,40.96,39.68,40.65,5400479,0
+RPRX.US,D,20260107,000000,40.64,41.405,40.64,41.39,4005624,0
+RPRX.US,D,20260108,000000,41.39,41.7,39.98,40.26,3057460,0
+RPRX.US,D,20260109,000000,40.55,40.98,40.135,40.17,2398001,0
+RPRX.US,D,20260112,000000,40.43,40.43,39.99,40.26,2328125,0
+RPRX.US,D,20260113,000000,40.26,40.495,39.865,40.36,4907380,0
+RPRX.US,D,20260114,000000,40.45,40.58,39.92,40.21,5151503,0
+RPRX.US,D,20260115,000000,40.29,40.335,39.56,39.72,4300636,0
+RPRX.US,D,20260116,000000,39.72,39.78,39.352,39.55,1988013,0
+RPRX.US,D,20260120,000000,39.25,39.675,38.86,39.09,3688535,0
+RPRX.US,D,20260121,000000,39.195,39.86,39.02,39.72,5322098,0
+RPRX.US,D,20260122,000000,39.77,40.115,39.62,40.11,4989457,0
+RPRX.US,D,20260123,000000,40.09,40.57,39.96,40.4,3533985,0
+RPRX.US,D,20260126,000000,40.41,40.63,40.18,40.47,5130423,0
+RPRX.US,D,20260127,000000,40.5,40.9,40.495,40.74,2756102,0
+RPRX.US,D,20260128,000000,40.54,40.795,40.16,40.41,3233110,0
+RPRX.US,D,20260129,000000,40.5,40.91,40.375,40.86,3071136,0
+RPRX.US,D,20260130,000000,41.27,41.72,40.86,41.68,3466646,0
+RPRX.US,D,20260202,000000,41.52,42.375,41.46,42.36,3864185,0
+RPRX.US,D,20260203,000000,42.32,43.07,42.28,42.97,3392763,0
+RPRX.US,D,20260204,000000,43.43,43.755,43.02,43.68,5153973,0
+RPRX.US,D,20260205,000000,43.57,44.355,43.43,44.1,6011659,0
+RPRX.US,D,20260206,000000,44.31,44.925,43.95,44.65,3535241,0
+RPRX.US,D,20260209,000000,44.64,44.9,43.98,44.05,3390776,0
+RPRX.US,D,20260210,000000,44.08,44.26,43.63,44.21,3148776,0
+RPRX.US,D,20260211,000000,42.94,45.24,42.5,44.25,5205211,0
+RPRX.US,D,20260212,000000,44.24,45.27,44.05,44.8,5714446,0
+RPRX.US,D,20260213,000000,44.8,45.905,44.71,45.19,5414035,0
+RPRX.US,D,20260217,000000,45.38,46.14,45.19,45.41,3346915,0
+RPRX.US,D,20260218,000000,45.15,45.38,44.92,45.33,2025018,0
diff --git a/daily/us/nasdaq stocks/2/rvyl.us.txt b/daily/us/nasdaq stocks/2/rvyl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c731874cb12441d239c9f2c49f425f5bdbdcd78d
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rvyl.us.txt	
@@ -0,0 +1,1257 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RVYL.US,D,20210218,000000,4935,5250,4445,5015.5,3212.62286035548,0
+RVYL.US,D,20210219,000000,5215,5372.5,4742.5,4991,2339.68857376826,0
+RVYL.US,D,20210222,000000,4718,4902.76,3958.5,3993.5,3544.93428925922,0
+RVYL.US,D,20210223,000000,3780,3811.5,2975,3535,3455.0942891693803,0
+RVYL.US,D,20210224,000000,3741.5,4714.5,3538.5,4546.5,3209.40571749512,0
+RVYL.US,D,20210225,000000,4707.5,4900,4140.5,4357.5,2200.0428593429,0
+RVYL.US,D,20210226,000000,4375,4585.49,3867.5,4168.5,1115.64571540136,0
+RVYL.US,D,20210301,000000,4406.5,4515,3990,4406.5,1661.14857308972,0
+RVYL.US,D,20210302,000000,4515,4539.5,4200,4228,822.56571510828,0
+RVYL.US,D,20210303,000000,4235,4380.25,3958.5,4025,1220.08285836294,0
+RVYL.US,D,20210304,000000,4077.5,4224.46,3500,3937.5,1802.77428751706,0
+RVYL.US,D,20210305,000000,3976,4063.53,3360.03,3972.5,1203.83428691812,0
+RVYL.US,D,20210308,000000,4112.5,4193,3745,3853.5,857.18857228576,0
+RVYL.US,D,20210309,000000,4046,4364.5,3867.5,4217.5,1189.0371440461802,0
+RVYL.US,D,20210310,000000,4305,4371.5,4064.69,4179,937.3914295088199,0
+RVYL.US,D,20210311,000000,4312,4357.22,4210.5,4298,729.8000007298,0
+RVYL.US,D,20210312,000000,4270,4819.5,4235,4655,1908.3057161940199,0
+RVYL.US,D,20210315,000000,4655,4665.5,4287.5,4494,1062.3485724909199,0
+RVYL.US,D,20210316,000000,4550,4655,4410.21,4539.5,813.24000081324,0
+RVYL.US,D,20210317,000000,4410,4613,4375,4480,991.93428670622,0
+RVYL.US,D,20210318,000000,4410,4637.5,4287.5,4340,1216.8857155026,0
+RVYL.US,D,20210319,000000,4273.5,4403,4044.6,4133.5,1332.3371441894801,0
+RVYL.US,D,20210322,000000,4245.5,4245.5,4025,4105.5,705.2142864195,0
+RVYL.US,D,20210323,000000,4137,4515,3948,4494,1880.29428759458,0
+RVYL.US,D,20210324,000000,4585,5159,4319,4658.5,2599.11714545626,0
+RVYL.US,D,20210325,000000,4385.5,4718,4061.75,4672.5,1209.9657154956801,0
+RVYL.US,D,20210326,000000,4648,4917.5,4466,4725,938.1285723667,0
+RVYL.US,D,20210329,000000,4725,4927.26,4417,4557,782.84571506856,0
+RVYL.US,D,20210330,000000,4497.5,4725,4462.5,4543,735.6000007356,0
+RVYL.US,D,20210331,000000,4686.5,4987.5,4585.03,4900,1309.5885727381599,0
+RVYL.US,D,20210401,000000,4970,4970,4781,4875.5,614.6542863289401,0
+RVYL.US,D,20210405,000000,4973.5,5642,4917.5,5418,4800.77714765792,0
+RVYL.US,D,20210406,000000,5897.5,6965,5638.5,6965,11651.9285830805,0
+RVYL.US,D,20210407,000000,6709.5,7273,6062.03,6786.5,7774.382864917241,0
+RVYL.US,D,20210408,000000,6657,6777.75,6230,6286,3295.5285747241,0
+RVYL.US,D,20210409,000000,6286,6380.5,5582.5,5722.5,4064.4200040644205,0
+RVYL.US,D,20210412,000000,5726,6776,5726,6727,7471.417150328561,0
+RVYL.US,D,20210413,000000,6594,6705.93,5481,5526.5,5794.94572008066,0
+RVYL.US,D,20210414,000000,5568.5,5641.96,4655,4784.5,6959.2142926735005,0
+RVYL.US,D,20210415,000000,4788,5148.5,2961,3535,24973.16288211602,0
+RVYL.US,D,20210416,000000,3354.33,3811.5,3213,3412.5,7046.16857847474,0
+RVYL.US,D,20210419,000000,3395,3664.5,2940,2992.5,4593.6000045936,0
+RVYL.US,D,20210420,000000,3020.5,3100.05,2334.36,2670.5,7143.22286428608,0
+RVYL.US,D,20210421,000000,2730,3531.5,2680.4,3402,15196.63144376806,0
+RVYL.US,D,20210422,000000,3346,3587.5,3164,3493,6434.9142921492,0
+RVYL.US,D,20210423,000000,3465,3588.83,3388,3472,3636.142860779,0
+RVYL.US,D,20210426,000000,3528,3570,3339,3423,2590.34857401892,0
+RVYL.US,D,20210427,000000,3489.5,3531.5,3118.5,3178,1977.23428769152,0
+RVYL.US,D,20210428,000000,3251.5,3675,3192,3514,2603.70285974656,0
+RVYL.US,D,20210429,000000,3685.5,3979.5,3567.58,3972.5,7098.48000709848,0
+RVYL.US,D,20210430,000000,3839.5,3905.96,3605,3797.5,1986.0742877003602,0
+RVYL.US,D,20210503,000000,3891.89,3972.5,3689,3724,1648.6657159343802,0
+RVYL.US,D,20210504,000000,3675,3727.5,3377.5,3668,1411.9200014119199,0
+RVYL.US,D,20210505,000000,3689,3797.5,3573.5,3734.5,843.06857227164,0
+RVYL.US,D,20210506,000000,3845.97,3937.5,3181.5,3318,2671.03714552818,0
+RVYL.US,D,20210507,000000,3477.98,3510.5,3248,3430,796.8142865111,0
+RVYL.US,D,20210510,000000,3444,3500,2898,2915.5,2856.54857428512,0
+RVYL.US,D,20210511,000000,2754.5,2989,2600.5,2922.5,1629.16000162916,0
+RVYL.US,D,20210512,000000,2852.5,2873.5,2747.5,2789.5,1421.7714299932,0
+RVYL.US,D,20210513,000000,2835,2940,2611,2852.5,1507.6942872219802,0
+RVYL.US,D,20210514,000000,3185,3192,2863,2894.5,1389.69428710398,0
+RVYL.US,D,20210517,000000,2887.5,3279.5,2828,3227,1041.3828581842401,0
+RVYL.US,D,20210518,000000,3293.5,3559.5,3213,3514,1694.63143026606,0
+RVYL.US,D,20210519,000000,3335.5,3475.46,3193.15,3426.5,978.1971438353401,0
+RVYL.US,D,20210520,000000,3433.5,3759,3430,3577,1196.82000119682,0
+RVYL.US,D,20210521,000000,3594.5,3636.5,3360,3454.5,971.0428581139,0
+RVYL.US,D,20210524,000000,3454.5,3685.5,3380.33,3640,949.19714380634,0
+RVYL.US,D,20210525,000000,3594.5,3728.93,3515.82,3528,1175.70857260428,0
+RVYL.US,D,20210526,000000,3626,4305,3528.03,3867.5,2983.15143155458,0
+RVYL.US,D,20210527,000000,3895.5,3969,3647,3717,1069.8285724984,0
+RVYL.US,D,20210528,000000,3738,4049.5,3728.23,3762.5,770.26857219884,0
+RVYL.US,D,20210601,000000,3794,4270,3780,4070.5,1783.60571606932,0
+RVYL.US,D,20210602,000000,4140.5,4322.5,4028.5,4235,1111.23428682552,0
+RVYL.US,D,20210603,000000,4151,4455.5,4063.5,4221,1195.3571440525,0
+RVYL.US,D,20210604,000000,4242,4655,4232.2,4497.5,1441.4228585842802,0
+RVYL.US,D,20210607,000000,4550,5250,4539.5,5134.5,3493.84000349384,0
+RVYL.US,D,20210608,000000,5162.5,5484.5,4753.03,5246.5,1914.35428762864,0
+RVYL.US,D,20210609,000000,5278,5306,5005,5085.5,1169.33142974076,0
+RVYL.US,D,20210610,000000,5127.5,5232.5,4935,4956,970.04857239862,0
+RVYL.US,D,20210611,000000,4956,5069.78,4746,4952.5,719.23142929066,0
+RVYL.US,D,20210614,000000,5022.5,5446,4980.5,5302.5,1916.6285733452,0
+RVYL.US,D,20210615,000000,5323.5,5351.5,4878.58,5110,1116.78857254536,0
+RVYL.US,D,20210616,000000,5110,5341,4952.53,5250,1329.4142870437,0
+RVYL.US,D,20210617,000000,5204.5,5600,5192.25,5554.5,1880.8685733094399,0
+RVYL.US,D,20210618,000000,5554.5,5775,5411,5428.5,3398.43714625558,0
+RVYL.US,D,20210621,000000,5463.5,5512.5,3801,4399.5,7052.60572133832,0
+RVYL.US,D,20210622,000000,4536,4613,4182.5,4256,2121.5142878358,0
+RVYL.US,D,20210623,000000,4439.33,4553.5,4214,4462.5,2045.9657163316801,0
+RVYL.US,D,20210624,000000,4550,4620,4270,4368,2109.5285735381,0
+RVYL.US,D,20210625,000000,4368,4476.5,4305,4378.5,7055.205721340921,0
+RVYL.US,D,20210628,000000,4375,4410,4116,4252.5,1661.34571594706,0
+RVYL.US,D,20210629,000000,4340,4627,4210.5,4249,1410.5200014105199,0
+RVYL.US,D,20210630,000000,4200,4305,4025,4175.5,2195.1657164808803,0
+RVYL.US,D,20210701,000000,4130,4280.15,4056.5,4210.5,1100.16857252874,0
+RVYL.US,D,20210702,000000,4182.5,4217.46,3905.23,4011,766.83714362398,0
+RVYL.US,D,20210706,000000,4049.5,4210.5,3927,4126.5,1083.50857251208,0
+RVYL.US,D,20210707,000000,4109,4148.37,3892,3993.5,800.8914293723201,0
+RVYL.US,D,20210708,000000,3885,4140.5,3731,4102,1085.8428582287,0
+RVYL.US,D,20210709,000000,4112.5,4119.46,3906,3934,462.83142903426,0
+RVYL.US,D,20210712,000000,3888.5,4042.5,3773.35,4018,887.26571517298,0
+RVYL.US,D,20210713,000000,4011,4329.5,3902.5,4249,1690.1285731187,0
+RVYL.US,D,20210714,000000,4249,4270,3892,4088,2032.428573461,0
+RVYL.US,D,20210715,000000,4105.5,4187.71,3623.62,3629.5,1729.6742874439599,0
+RVYL.US,D,20210716,000000,3661,3923.5,3507,3661,1375.7400013757401,0
+RVYL.US,D,20210719,000000,3580.5,3636.5,3209.5,3269,2363.74571664946,0
+RVYL.US,D,20210720,000000,3314.5,3475.5,3185,3426.5,1218.3228583611801,0
+RVYL.US,D,20210721,000000,3391.5,3493,3234,3472,1493.86000149386,0
+RVYL.US,D,20210722,000000,3503.5,3545.5,3307.5,3325,1154.8628582977199,0
+RVYL.US,D,20210723,000000,3349.5,3575.28,3202.5,3318,3134.4714317059,0
+RVYL.US,D,20210726,000000,3423,3423,2947.03,3132.5,3351.20857477978,0
+RVYL.US,D,20210727,000000,3073,3143,2905,2975,1622.46571590818,0
+RVYL.US,D,20210728,000000,3006.5,3220,3004.33,3104.5,1346.3971442035402,0
+RVYL.US,D,20210729,000000,3052,3199,2968,3192,1309.2228584520801,0
+RVYL.US,D,20210730,000000,3136,3248,3066,3090.5,765.5028579083599,0
+RVYL.US,D,20210802,000000,3108,3202.5,3034.5,3160.5,906.76285804962,0
+RVYL.US,D,20210803,000000,3185,3500,3160.5,3405.5,2138.51714499566,0
+RVYL.US,D,20210804,000000,3405.5,3661,3368.99,3598,1543.63143011506,0
+RVYL.US,D,20210805,000000,3559.5,3678.5,3447.5,3675,1328.1828584710402,0
+RVYL.US,D,20210806,000000,3622.5,3694.25,3481.94,3633,1264.20571554992,0
+RVYL.US,D,20210809,000000,3608.5,3790.5,3556,3703,888.16285803102,0
+RVYL.US,D,20210810,000000,3731,3766,3409,3447.5,1002.5571438597,0
+RVYL.US,D,20210811,000000,3444,3444,2985.5,3118.5,2688.11143125954,0
+RVYL.US,D,20210812,000000,3237.5,3237.5,3038,3045,1441.15428715544,0
+RVYL.US,D,20210813,000000,2990.82,3041.5,2589.26,2632,2728.54857415712,0
+RVYL.US,D,20210816,000000,2614.5,2828,2558.5,2705.5,1755.17428746946,0
+RVYL.US,D,20210817,000000,2649.5,2667,2436,2558.5,1734.84857316342,0
+RVYL.US,D,20210818,000000,2537.5,2751,2502.5,2656.5,1032.00571531772,0
+RVYL.US,D,20210819,000000,2625,2719.5,2453.5,2562,1310.23142988166,0
+RVYL.US,D,20210820,000000,2537.5,2702,2523.5,2667,949.8085723783801,0
+RVYL.US,D,20210823,000000,2667,2737,2572.5,2733.5,816.7171436738599,0
+RVYL.US,D,20210824,000000,2772,3052,2772,3034.5,1070.7942867850802,0
+RVYL.US,D,20210825,000000,3034.5,3174.5,2898.03,3003,996.6285724252,0
+RVYL.US,D,20210826,000000,2985.5,3088.22,2940,2975,593.01714345016,0
+RVYL.US,D,20210827,000000,2940,3206,2929.5,3195.5,1040.22571532594,0
+RVYL.US,D,20210830,000000,3227,3318,3087,3251.5,853.92285799678,0
+RVYL.US,D,20210831,000000,3290,3479,3209.5,3412.5,1164.50857259308,0
+RVYL.US,D,20210901,000000,3398.5,3423,3237.57,3335.5,766.6914293381201,0
+RVYL.US,D,20210902,000000,3325,3514,3325,3335.5,891.56571517728,0
+RVYL.US,D,20210903,000000,3335.5,3447.5,3321.5,3430,493.55142906497997,0
+RVYL.US,D,20210907,000000,3475.5,3545.5,3402,3433.5,883.51714374066,0
+RVYL.US,D,20210908,000000,3447.5,3520.47,3237.53,3461.5,961.16285810402,0
+RVYL.US,D,20210909,000000,3409,3580.5,3402.8,3542,882.0428580249,0
+RVYL.US,D,20210910,000000,3563,3647,3461.5,3500,717.93714357508,0
+RVYL.US,D,20210913,000000,3416,3529.75,3328.5,3423,789.28285793214,0
+RVYL.US,D,20210914,000000,3454.5,3533.21,3430,3461.5,463.86571474958,0
+RVYL.US,D,20210915,000000,3472,3591,3472,3531.5,582.5485720111201,0
+RVYL.US,D,20210916,000000,3528,3587.5,3486,3507,648.1657149338799,0
+RVYL.US,D,20210917,000000,3500,3545.5,3362.06,3538.5,1559.9971444171401,0
+RVYL.US,D,20210920,000000,3325,3499.05,3075.8,3171,1222.1257155078401,0
+RVYL.US,D,20210921,000000,3234,3279.5,3087.84,3108,445.73142901716,0
+RVYL.US,D,20210922,000000,3115,3290,3103.38,3230.5,480.59142905202003,0
+RVYL.US,D,20210923,000000,3265.5,3492.3,3255,3349.5,1250.84571553656,0
+RVYL.US,D,20210924,000000,3307.5,3482.5,3241,3409,654.9714292264,0
+RVYL.US,D,20210927,000000,3353,3426.5,3255,3265.5,541.0028576838599,0
+RVYL.US,D,20210928,000000,3195.5,3213,3020.5,3041.5,724.39714358154,0
+RVYL.US,D,20210929,000000,3055.5,3103.76,2933,2947,576.3142862906,0
+RVYL.US,D,20210930,000000,2971.5,3083.5,2891,2901.5,701.75428641604,0
+RVYL.US,D,20211001,000000,2901.5,3087,2901.5,3017,517.96000051796,0
+RVYL.US,D,20211004,000000,2975,3026.9,2730,2747.5,886.0485723146201,0
+RVYL.US,D,20211005,000000,2765,2828,2751,2779,375.30285751816,0
+RVYL.US,D,20211006,000000,2719.5,2779,2625,2684.5,839.92285798278,0
+RVYL.US,D,20211007,000000,2751,2782.5,2688,2712.5,488.1000004881,0
+RVYL.US,D,20211008,000000,2775.5,2887.5,2695.03,2852.5,648.25142921968,0
+RVYL.US,D,20211011,000000,2824.5,2842,2663.5,2677.5,456.3571433135,0
+RVYL.US,D,20211012,000000,2670.5,2726.88,2593.5,2614.5,512.06571479778,0
+RVYL.US,D,20211013,000000,2656.5,2667,2506,2506,887.7314294591599,0
+RVYL.US,D,20211014,000000,2571.94,2611,2408,2432.5,911.6771437688201,0
+RVYL.US,D,20211015,000000,2481.5,2730,2450,2656.5,1164.91714402206,0
+RVYL.US,D,20211018,000000,2593.5,2705.5,2590,2698.5,507.61714336475995,0
+RVYL.US,D,20211019,000000,2712.5,2751,2569,2611,656.13714351328,0
+RVYL.US,D,20211020,000000,2614.5,2744,2590,2684.5,427.79428614208,0
+RVYL.US,D,20211021,000000,2691.5,2751,2653,2702,379.38000037937996,0
+RVYL.US,D,20211022,000000,2632,2695,2492,2499,587.3857148731,0
+RVYL.US,D,20211025,000000,2502.5,2667,2448.04,2656.5,625.10571491082,0
+RVYL.US,D,20211026,000000,2800,3006.46,2747.5,2905,1098.7942868130801,0
+RVYL.US,D,20211027,000000,2884,2933,2775.5,2796.5,705.6971435628401,0
+RVYL.US,D,20211028,000000,2817.5,2866.5,2705.5,2747.5,427.9428575708,0
+RVYL.US,D,20211029,000000,2751,2894.5,2730,2842,521.12000052112,0
+RVYL.US,D,20211101,000000,2905,2954,2833.25,2915.5,481.142857624,0
+RVYL.US,D,20211102,000000,2905,3059,2807,3048.5,787.4542865017401,0
+RVYL.US,D,20211103,000000,3146.5,3150,2817.5,2877,1712.96857314154,0
+RVYL.US,D,20211104,000000,2922.5,2922.5,2765,2852.5,851.78857228036,0
+RVYL.US,D,20211105,000000,2870,2915.5,2751,2817.5,659.72571494544,0
+RVYL.US,D,20211108,000000,2821,2863.87,2737.03,2782.5,1153.3057154390199,0
+RVYL.US,D,20211109,000000,2817.5,2834.96,2625,2674,1164.2428583071,0
+RVYL.US,D,20211110,000000,2649.5,2684.5,2537.5,2600.5,974.6628581175199,0
+RVYL.US,D,20211111,000000,2607.5,2609.25,2415,2418.5,1381.70571566742,0
+RVYL.US,D,20211112,000000,2061.5,2464,2061.5,2464,2825.92000282592,0
+RVYL.US,D,20211115,000000,2502.5,2532.35,2289,2310,1144.0800011440801,0
+RVYL.US,D,20211116,000000,2313.5,2338,2131.5,2226,1170.1771440273199,0
+RVYL.US,D,20211117,000000,2233,2252,2016,2030,2010.45428772474,0
+RVYL.US,D,20211118,000000,2019.5,2089.5,1907.5,2051,1745.66857317424,0
+RVYL.US,D,20211119,000000,2030,2051,1914.5,1942.5,1297.97428701226,0
+RVYL.US,D,20211122,000000,1949.5,1949.5,1764,1830.5,2502.58857393116,0
+RVYL.US,D,20211123,000000,1827,1865.5,1725.5,1855,1379.4857156652001,0
+RVYL.US,D,20211124,000000,1809.5,1967,1753.5,1956.5,919.80857234838,0
+RVYL.US,D,20211126,000000,1942.5,1967,1855,1879.5,860.16857228874,0
+RVYL.US,D,20211129,000000,1900.5,1945.02,1795.5,1900.5,1034.12000103412,0
+RVYL.US,D,20211130,000000,1879.5,1897,1739.5,1823.5,1345.9428584888,0
+RVYL.US,D,20211201,000000,1858.5,1879.5,1722,1732.5,1117.33428683162,0
+RVYL.US,D,20211202,000000,1753.5,1767.5,1617,1680,1471.6200014716198,0
+RVYL.US,D,20211203,000000,1676.5,1683.5,1536.5,1589,1322.59142989402,0
+RVYL.US,D,20211206,000000,1582,1627.5,1445.5,1606.5,1096.16571538188,0
+RVYL.US,D,20211207,000000,1634.5,1774.5,1624,1743,802.8285722314,0
+RVYL.US,D,20211208,000000,1800.4,1800.4,1697.5,1757,599.14571488486,0
+RVYL.US,D,20211209,000000,1771,1778,1666,1683.5,427.46571471318,0
+RVYL.US,D,20211210,000000,1723.75,1729,1547,1561,940.7114295121401,0
+RVYL.US,D,20211213,000000,1592.5,1782.62,1557.53,1708,1939.4428590823,0
+RVYL.US,D,20211214,000000,1648.5,1760.5,1613.5,1662.5,863.42285800628,0
+RVYL.US,D,20211215,000000,1676.5,1764,1582,1736,1008.21142957964,0
+RVYL.US,D,20211216,000000,1753.5,1844.5,1715,1753.5,1082.6514296540802,0
+RVYL.US,D,20211217,000000,1718.5,1837.5,1716.75,1732.5,3210.4971460676397,0
+RVYL.US,D,20211220,000000,1673,1686.96,1508.5,1536.5,1062.5971439197401,0
+RVYL.US,D,20211221,000000,1557.5,1694,1557.5,1690.5,814.25142938568,0
+RVYL.US,D,20211222,000000,1666,1713.91,1632.75,1690.5,339.73428605402,0
+RVYL.US,D,20211223,000000,1680,1757,1617.03,1715,596.32000059632,0
+RVYL.US,D,20211227,000000,1715,1725.15,1620.5,1634.5,635.45142920688,0
+RVYL.US,D,20211228,000000,1666,1666,1498,1543.5,844.3857151301,0
+RVYL.US,D,20211229,000000,1522.5,1557.5,1452.5,1529.5,907.62000090762,0
+RVYL.US,D,20211230,000000,1529.5,1627.5,1505,1564.5,1095.25142966668,0
+RVYL.US,D,20211231,000000,1561,1575,1463,1470,1223.09428693738,0
+RVYL.US,D,20220103,000000,1480.5,1585.5,1458.1,1557.5,814.86000081486,0
+RVYL.US,D,20220104,000000,1557.5,1592.5,1480.5,1508.5,562.0600005620599,0
+RVYL.US,D,20220105,000000,1536.5,1536.5,1389.5,1407,949.16571523488,0
+RVYL.US,D,20220106,000000,1501.5,1900.5,1445.5,1515.5,24083.937166941083,0
+RVYL.US,D,20220107,000000,1522.5,1855,1515.5,1757,8498.80857992738,0
+RVYL.US,D,20220110,000000,1711.5,1722,1578.5,1655.5,1929.3742876436602,0
+RVYL.US,D,20220111,000000,1705.13,1705.13,1578.5,1662.5,1009.2228581520801,0
+RVYL.US,D,20220112,000000,1662.5,1715,1603,1666,1053.32571533904,0
+RVYL.US,D,20220113,000000,1655.5,1711.46,1519,1533,950.33142952176,0
+RVYL.US,D,20220114,000000,1533,1566.28,1456,1494.5,843.83714370098,0
+RVYL.US,D,20220118,000000,1473.5,1550.5,1473.5,1494.5,852.1085722806799,0
+RVYL.US,D,20220119,000000,1501.5,1515.5,1347.5,1351,1159.17714401632,0
+RVYL.US,D,20220120,000000,1373.75,1414,1284.5,1295,949.857143807,0
+RVYL.US,D,20220121,000000,1260,1312.5,1200.5,1228.5,1354.2600013542599,0
+RVYL.US,D,20220124,000000,1162,1347.46,1137.5,1330,1596.18285873904,0
+RVYL.US,D,20220125,000000,1337,1393,1242.5,1291.5,1030.36571531608,0
+RVYL.US,D,20220126,000000,1330,1349.25,1204,1225,1227.40285837026,0
+RVYL.US,D,20220127,000000,1246,1275.75,1165.5,1179.5,724.3142864386,0
+RVYL.US,D,20220128,000000,1179.5,1281,1176,1281,906.53428662082,0
+RVYL.US,D,20220131,000000,1284.5,1365,1281,1347.5,790.23428650452,0
+RVYL.US,D,20220201,000000,1358,1393,1316,1375.5,545.01142911644,0
+RVYL.US,D,20220202,000000,1394.75,1419.07,1294.26,1305.5,497.91142906934004,0
+RVYL.US,D,20220203,000000,1211,1267,1183,1207.5,1015.1457153008599,0
+RVYL.US,D,20220204,000000,1207.5,1295,1186.5,1288,693.59142926502,0
+RVYL.US,D,20220207,000000,1291.5,1336.3,1246,1288,557.77428627206,0
+RVYL.US,D,20220208,000000,1270.5,1282.75,1197,1211,894.5114294659401,0
+RVYL.US,D,20220209,000000,1239,1291.5,1208.55,1270.5,750.6200007506201,0
+RVYL.US,D,20220210,000000,1239,1293.91,1204,1207.5,627.89714348504,0
+RVYL.US,D,20220211,000000,1211,1252.65,1093.92,1109.5,811.2714293827,0
+RVYL.US,D,20220214,000000,1116.5,1179.5,1100.75,1137.5,741.22285788408,0
+RVYL.US,D,20220215,000000,1155,1204,1142.75,1179.5,841.8142865561,0
+RVYL.US,D,20220216,000000,1190,1270.15,1165.5,1225,577.6400005776401,0
+RVYL.US,D,20220217,000000,1190,1231.58,1172.5,1179.5,479.96000047995994,0
+RVYL.US,D,20220218,000000,1176,1195.25,1120,1123.5,450.86285759372004,0
+RVYL.US,D,20220222,000000,1120,1131.62,1039.5,1050,940.7600009407599,0
+RVYL.US,D,20220223,000000,1071,1081.39,1001,1001,559.75142913118,0
+RVYL.US,D,20220224,000000,938,1109.5,913.535,1095.5,1756.15428747044,0
+RVYL.US,D,20220225,000000,1113,1151.5,1078,1130.5,853.2771437104201,0
+RVYL.US,D,20220228,000000,1123.5,1202.25,1120,1190,579.9257148656401,0
+RVYL.US,D,20220301,000000,1193.5,1267,1162,1197,1312.6800013126801,0
+RVYL.US,D,20220302,000000,1214.5,1214.5,1141,1151.5,689.8857149756,0
+RVYL.US,D,20220303,000000,1165.5,1177.01,1090.25,1095.5,459.36285760222,0
+RVYL.US,D,20220304,000000,1074.5,1113,1025.5,1053.5,692.9400006929401,0
+RVYL.US,D,20220307,000000,1050,1055.21,969.5,980,804.41142937584,0
+RVYL.US,D,20220308,000000,976.5,997.5,910,910,1513.9857157997,0
+RVYL.US,D,20220309,000000,952,969.5,808.5,819,2900.2142886145,0
+RVYL.US,D,20220310,000000,819,910,815.5,883.75,906.1714294776,0
+RVYL.US,D,20220311,000000,899.5,906.5,815.5,857.5,676.59428639088,0
+RVYL.US,D,20220314,000000,868,902.965,805,817.25,809.7400008097401,0
+RVYL.US,D,20220315,000000,815.5,857.5,784,850.5,528.03142909946,0
+RVYL.US,D,20220316,000000,864.5,899.5,841.75,885.5,534.3057148200201,0
+RVYL.US,D,20220317,000000,868,1029,868,1001,1051.22571533694,0
+RVYL.US,D,20220318,000000,994,1155,987,1155,1650.72000165072,0
+RVYL.US,D,20220321,000000,1172.5,1207.5,1057,1095.5,1674.65143024608,0
+RVYL.US,D,20220322,000000,1102.5,1189.96,1088.5,1176,711.63142928306,0
+RVYL.US,D,20220323,000000,1155,1186.5,1113,1141,662.07428637636,0
+RVYL.US,D,20220324,000000,1158.5,1412.25,1116.5,1396.5,2380.7571452379,0
+RVYL.US,D,20220325,000000,1400,1575,1302,1498,2604.3628597472198,0
+RVYL.US,D,20220328,000000,1519,1547,1410.5,1498,1784.27428749856,0
+RVYL.US,D,20220329,000000,1515.5,1694,1456,1596,1514.62285865748,0
+RVYL.US,D,20220330,000000,1592.5,1617,1494.5,1529.5,1025.08857245366,0
+RVYL.US,D,20220331,000000,1533,1564.46,1407.03,1477,1651.81143022324,0
+RVYL.US,D,20220401,000000,1400,1557.5,1340.5,1522.5,1269.6571441268,0
+RVYL.US,D,20220404,000000,1550.5,1610,1494.5,1610,951.8000009518,0
+RVYL.US,D,20220405,000000,1631,1666,1498,1526,1085.01714394216,0
+RVYL.US,D,20220406,000000,1529.5,1529.5,1433.25,1491,843.04571512876,0
+RVYL.US,D,20220407,000000,1512,1571.5,1463,1491,502.72000050272004,0
+RVYL.US,D,20220408,000000,1470,1491,1372,1382.5,674.52000067452,0
+RVYL.US,D,20220411,000000,1351,1375.5,1305.5,1323,733.16857216174,0
+RVYL.US,D,20220412,000000,1347.5,1368.5,1207.5,1242.5,915.5571437727,0
+RVYL.US,D,20220413,000000,1239,1337.31,1239,1281,703.46000070346,0
+RVYL.US,D,20220414,000000,1295,1305.5,1190,1200.5,771.17714362832,0
+RVYL.US,D,20220418,000000,1200.5,1242.5,1132.25,1190,960.69714381784,0
+RVYL.US,D,20220419,000000,1169,1277.5,1169,1235.5,1072.22000107222,0
+RVYL.US,D,20220420,000000,1246,1466.5,1190,1228.5,2431.01143100244,0
+RVYL.US,D,20220421,000000,1246,1256.5,1141,1162,1369.5085727980802,0
+RVYL.US,D,20220422,000000,1148,1186.5,1039.5,1050,1342.60571562832,0
+RVYL.US,D,20220425,000000,1029,1116.5,1020.25,1113,1018.24000101824,0
+RVYL.US,D,20220426,000000,1095.5,1172.5,1057,1169,792.53714364968,0
+RVYL.US,D,20220427,000000,1186.5,1295,1148,1277.5,794.28857222286,0
+RVYL.US,D,20220428,000000,1302,1501.5,1295,1396.5,1517.14857294572,0
+RVYL.US,D,20220429,000000,1393,1428,1246,1263.5,538.63714339578,0
+RVYL.US,D,20220502,000000,1270.5,1323,1225,1319.5,785.8200007858201,0
+RVYL.US,D,20220503,000000,1333.5,1340.5,1218,1291.5,992.69142956412,0
+RVYL.US,D,20220504,000000,1295,1295,1129.45,1249.5,1479.34857290792,0
+RVYL.US,D,20220505,000000,1214.5,1249.5,1128.75,1165.5,1159.30285830216,0
+RVYL.US,D,20220506,000000,1134,1260,1092,1193.5,589.1857148749,0
+RVYL.US,D,20220509,000000,1162,1284.5,1147.12,1246,599.6714291711,0
+RVYL.US,D,20220510,000000,1242.5,1305.5,1171.38,1239,558.91714341606,0
+RVYL.US,D,20220511,000000,1239,1239,1074.5,1088.5,953.06285809592,0
+RVYL.US,D,20220512,000000,1071,1106,1018.5,1046.5,742.6285721712001,0
+RVYL.US,D,20220513,000000,1064,1127,1001,1008,1658.44571594416,0
+RVYL.US,D,20220516,000000,1011.5,1046.5,889,924,1283.89142985532,0
+RVYL.US,D,20220517,000000,896,910,577.5,700,5712.7571485699,0
+RVYL.US,D,20220518,000000,668.5,857.5,661.5,784,2889.06857431764,0
+RVYL.US,D,20220519,000000,759.5,808.5,693,777,1021.1942867354801,0
+RVYL.US,D,20220520,000000,801.5,801.5,701.75,714,554.8428576977,0
+RVYL.US,D,20220523,000000,714,812,682.5,805,918.7114294901401,0
+RVYL.US,D,20220524,000000,815.5,875,717.5,854,901.70285804456,0
+RVYL.US,D,20220525,000000,850.5,915.25,808.5,885.5,565.15142913658,0
+RVYL.US,D,20220526,000000,899.5,934.5,892.5,920.5,504.09142907552,0
+RVYL.US,D,20220527,000000,931,962.5,897.75,913.5,342.85142891428,0
+RVYL.US,D,20220531,000000,931,946.015,892.5,920.5,468.63714332577996,0
+RVYL.US,D,20220601,000000,903,945,833,833,956.14000095614,0
+RVYL.US,D,20220602,000000,847,850.5,735,742,904.92000090492,0
+RVYL.US,D,20220603,000000,745.5,910,724.5,892.5,1294.4800012944802,0
+RVYL.US,D,20220606,000000,892.5,927.5,843.5,861,737.6114293090401,0
+RVYL.US,D,20220607,000000,843.5,869.75,794.5,798,440.04000044004,0
+RVYL.US,D,20220608,000000,805,882,798,836.5,452.43428616672,0
+RVYL.US,D,20220609,000000,836.5,887.25,777,826,828.16285797102,0
+RVYL.US,D,20220610,000000,822.5,822.5,735,749,528.66285767152,0
+RVYL.US,D,20220613,000000,700,759.5,658,682.5,2246.74000224674,0
+RVYL.US,D,20220614,000000,731.5,742,560,570.5,1445.4828585883402,0
+RVYL.US,D,20220615,000000,563.5,584.5,441,486.5,3541.21714639836,0
+RVYL.US,D,20220616,000000,458.5,539,451.5,455,2377.4085738059803,0
+RVYL.US,D,20220617,000000,455,469,357,385,5615.2000056152,0
+RVYL.US,D,20220621,000000,413,584.5,395.5,525,12391.16572667688,0
+RVYL.US,D,20220622,000000,486.5,580.3,455.28,460.25,6059.94572034566,0
+RVYL.US,D,20220623,000000,455,486.5,437.535,444.5,1190.1714297616,0
+RVYL.US,D,20220624,000000,455,493.5,430.5,434,7515.114293229401,0
+RVYL.US,D,20220627,000000,451.5,451.5,388.535,397.25,853.7857151395,0
+RVYL.US,D,20220628,000000,416.5,426.965,402.5,409.5,735.39428644968,0
+RVYL.US,D,20220629,000000,409.5,420,367.5,367.5,1348.55428706284,0
+RVYL.US,D,20220630,000000,360.5,448,350,367.5,3064.2285744928,0
+RVYL.US,D,20220701,000000,392,392,360.5,374.5,866.74000086674,0
+RVYL.US,D,20220705,000000,364,371,339.5,357,875.94857230452,0
+RVYL.US,D,20220706,000000,360.5,370.965,322.7,327.635,1229.73714408688,0
+RVYL.US,D,20220707,000000,335.475,357,322,344.715,1465.96000146596,0
+RVYL.US,D,20220708,000000,344.75,344.75,308.21,317.625,1390.78857281936,0
+RVYL.US,D,20220711,000000,321.685,327.915,282.03,287.56,1118.25428683254,0
+RVYL.US,D,20220712,000000,286.72,305.9,262.5,278.005,1623.35143019478,0
+RVYL.US,D,20220713,000000,280,313.04,266.035,293.615,679.74857210832,0
+RVYL.US,D,20220714,000000,297.885,308,277.025,294,516.44857194502,0
+RVYL.US,D,20220715,000000,307.615,322,283.85,297.5,820.4457151061599,0
+RVYL.US,D,20220718,000000,315.245,321.3,283.5,285.075,516.08857194466,0
+RVYL.US,D,20220719,000000,287,311.5,285.53,293.3,1161.09714401824,0
+RVYL.US,D,20220720,000000,309.75,313.6,290.43,294.07,722.8828578657401,0
+RVYL.US,D,20220721,000000,294,298.2,269.535,277.13,1025.9771438831199,0
+RVYL.US,D,20220722,000000,273.28,283.5,266,272.055,773.44857220202,0
+RVYL.US,D,20220725,000000,272.3,290.21,267.925,281.75,464.03428617832003,0
+RVYL.US,D,20220726,000000,290.5,290.5,262.85,264.32,444.10285758696,0
+RVYL.US,D,20220727,000000,267.75,289.87,267.75,282.45,396.3142861106,0
+RVYL.US,D,20220728,000000,283.5,297.465,283.01,294.665,651.63428636592,0
+RVYL.US,D,20220729,000000,287,294,280,288.33,448.23714330537996,0
+RVYL.US,D,20220801,000000,276.5,294.315,275.135,293.265,515.61142908704,0
+RVYL.US,D,20220802,000000,299.915,299.915,271.25,273.63,460.00857188858,0
+RVYL.US,D,20220803,000000,269.5,282.275,252,257.11,1295.7000012957,0
+RVYL.US,D,20220804,000000,275.1,301.875,255.5,301.875,1345.06285848792,0
+RVYL.US,D,20220805,000000,301.35,330.82,280.28,294.385,755.4000007554,0
+RVYL.US,D,20220808,000000,318.5,465.5,297.5,392,4964.33143353576,0
+RVYL.US,D,20220809,000000,395.5,402.5,318.5,333.27,2525.6000025256,0
+RVYL.US,D,20220810,000000,345.8,374.5,339.535,360.5,582.49714343964,0
+RVYL.US,D,20220811,000000,353.5,434,353.5,381.5,1526.31143009774,0
+RVYL.US,D,20220812,000000,395.5,411.005,367.5,378,1356.33714421348,0
+RVYL.US,D,20220815,000000,395.5,455,383.25,444.5,1672.77714452992,0
+RVYL.US,D,20220816,000000,521.5,1001,486.5,689.5,323918.96603820473,0
+RVYL.US,D,20220817,000000,637,651,563.5,630,19509.69716236684,0
+RVYL.US,D,20220818,000000,679,770,479.675,497,22333.99430804828,0
+RVYL.US,D,20220819,000000,479.5,525,444.5,507.5,15620.094301334382,0
+RVYL.US,D,20220822,000000,490,490,402.5,416.5,5416.55143398798,0
+RVYL.US,D,20220823,000000,420,423.5,360.5,409.5,3021.28286016414,0
+RVYL.US,D,20220824,000000,402.5,444.5,395.5,409.5,3474.51714633166,0
+RVYL.US,D,20220825,000000,406,434,402.5,406,1285.20857271378,0
+RVYL.US,D,20220826,000000,420,427,374.5,399,1996.05143056748,0
+RVYL.US,D,20220829,000000,395.5,430.5,385,427,2022.12000202212,0
+RVYL.US,D,20220830,000000,416.5,441,395.92,409.5,1866.1828590090402,0
+RVYL.US,D,20220831,000000,416.5,423.5,381.5,406,1339.90285848276,0
+RVYL.US,D,20220901,000000,381.5,399,357,399,1675.87428739016,0
+RVYL.US,D,20220902,000000,385,409.5,367.5,374.5,1788.44571607416,0
+RVYL.US,D,20220906,000000,385,416.5,364,406,981.57714383872,0
+RVYL.US,D,20220907,000000,395.5,402.5,386.75,392,589.93714344708,0
+RVYL.US,D,20220908,000000,409.5,423.5,388.5,409.5,808.96857223754,0
+RVYL.US,D,20220909,000000,413,437.5,413,434,968.5800009685801,0
+RVYL.US,D,20220912,000000,441,462,393.26,402.5,1534.91143010634,0
+RVYL.US,D,20220913,000000,392,402.5,381.5,388.5,1125.45142969688,0
+RVYL.US,D,20220914,000000,385,428.75,376.25,413,1047.91714390506,0
+RVYL.US,D,20220915,000000,416.5,424.13,385,388.5,912.7000009127,0
+RVYL.US,D,20220916,000000,395.5,399,343,364,2692.3857169781,0
+RVYL.US,D,20220919,000000,353.5,381.5,350.35,364,901.26571518698,0
+RVYL.US,D,20220920,000000,360.5,367.15,325.5,343.49,1262.17428697646,0
+RVYL.US,D,20220921,000000,336.805,353.465,321.93,347.445,2320.1285737487,0
+RVYL.US,D,20220922,000000,349.125,355.25,315.175,320.355,945.7742866600599,0
+RVYL.US,D,20220923,000000,339.5,339.5,297.85,308.105,1601.8000016018,0
+RVYL.US,D,20220926,000000,301,381.5,301,319.06,2086.83428780112,0
+RVYL.US,D,20220927,000000,378,378,304.78,334.25,1239.3485726679198,0
+RVYL.US,D,20220928,000000,338.905,353.5,322.805,350,448.59142902002003,0
+RVYL.US,D,20220929,000000,367.5,371.245,330.82,336.35,1361.14857278972,0
+RVYL.US,D,20220930,000000,353.5,372.75,322,341.25,1120.14571540586,0
+RVYL.US,D,20221003,000000,350,388.5,343,388.5,702.76285784562,0
+RVYL.US,D,20221004,000000,381.5,406,374.5,399,518.29142908972,0
+RVYL.US,D,20221005,000000,416.5,416.5,371,381.5,1211.64000121164,0
+RVYL.US,D,20221006,000000,399,399,362.25,374.5,530.6914291021201,0
+RVYL.US,D,20221007,000000,371,378,353.5,371,688.6542864029401,0
+RVYL.US,D,20221010,000000,364,367.5,327.705,343,484.26857191284006,0
+RVYL.US,D,20221011,000000,336,343,324.87,336.07,366.08285750894,0
+RVYL.US,D,20221012,000000,332.605,346.5,325.535,332.535,295.40857172398,0
+RVYL.US,D,20221013,000000,337.89,350,329,341.04,624.06571490978,0
+RVYL.US,D,20221014,000000,367.5,374.5,346.57,360.5,790.7428579336,0
+RVYL.US,D,20221017,000000,367.5,381.01,360.5,367.5,333.88000033388,0
+RVYL.US,D,20221018,000000,381.5,381.5,351.75,364,352.81142892424,0
+RVYL.US,D,20221019,000000,358.19,367.5,353.5,353.5,145.58857157416,0
+RVYL.US,D,20221020,000000,360.5,379.75,346.5,353.5,456.62285759947997,0
+RVYL.US,D,20221021,000000,346.5,357,309.4,314.475,984.7314295561599,0
+RVYL.US,D,20221024,000000,322,332.5,316.767,321.965,305.00857173357997,0
+RVYL.US,D,20221025,000000,311.5,344.12,311.5,339.5,509.55142908098,0
+RVYL.US,D,20221026,000000,325.5,353.5,322.035,338.73,455.18857188376,0
+RVYL.US,D,20221027,000000,343,343,322,328.79,367.5285717961,0
+RVYL.US,D,20221028,000000,329,334.757,311.5,319.2,383.72571466944,0
+RVYL.US,D,20221031,000000,322,350,315,338.205,576.428572005,0
+RVYL.US,D,20221101,000000,336.175,353.465,336,339.5,302.80285744566004,0
+RVYL.US,D,20221102,000000,333.795,339.5,318.5,318.605,272.46571455817997,0
+RVYL.US,D,20221103,000000,318.5,340.9,318.5,329.105,236.16857166474,0
+RVYL.US,D,20221104,000000,327.145,329,297.5,308,898.4714294699,0
+RVYL.US,D,20221107,000000,323.4,329,302.75,319.83,290.04000029004,0
+RVYL.US,D,20221108,000000,329,329.035,301,304.5,804.54000080454,0
+RVYL.US,D,20221109,000000,332.5,332.535,269.535,290.535,705.5428578484,0
+RVYL.US,D,20221110,000000,315,315.645,283.5,283.605,340.59714319773997,0
+RVYL.US,D,20221111,000000,294,338.695,273.035,338.695,1118.76857254734,0
+RVYL.US,D,20221114,000000,346.5,349.125,318.5,322,1083.08857251166,0
+RVYL.US,D,20221115,000000,318.5,349.965,315,335.755,442.3714290138,0
+RVYL.US,D,20221116,000000,332.5,336,315.945,336,126.16285726902,0
+RVYL.US,D,20221117,000000,332.5,338.765,308,322,304.3714288758,0
+RVYL.US,D,20221118,000000,318.5,336,311.5,329.84,393.00285753586,0
+RVYL.US,D,20221121,000000,329,343.735,297.185,297.185,528.78857195736,0
+RVYL.US,D,20221122,000000,308,308,266.7,266.7,1219.53142979096,0
+RVYL.US,D,20221123,000000,266,287,262.99,276.5,444.65142901608,0
+RVYL.US,D,20221125,000000,273,287,262.5,269.5,365.15428607944,0
+RVYL.US,D,20221128,000000,264.985,283.5,248.5,253.33,578.8114291502401,0
+RVYL.US,D,20221129,000000,248.5,262.465,219.555,241.01,483.34857191192003,0
+RVYL.US,D,20221130,000000,252,255.5,233.8,255.5,381.02285752387996,0
+RVYL.US,D,20221201,000000,260.47,276.5,246.645,250.355,293.01428600730003,0
+RVYL.US,D,20221202,000000,271.53,273,245.91,247.8,250.66571453638,0
+RVYL.US,D,20221205,000000,247.1,262.465,229.285,230.58,407.75428612204,0
+RVYL.US,D,20221206,000000,229.425,244.825,200.025,213.5,678.2285721068,0
+RVYL.US,D,20221207,000000,219.66,222.25,210,213.08,314.31142888574,0
+RVYL.US,D,20221208,000000,199.5,224,199.5,211.995,399.98000039998,0
+RVYL.US,D,20221209,000000,210.805,217,203,210.035,373.5857146593,0
+RVYL.US,D,20221212,000000,198.45,210,182.035,188.965,1077.4685725060401,0
+RVYL.US,D,20221213,000000,209.09,209.09,185.5,185.5,591.31714344846,0
+RVYL.US,D,20221214,000000,183.75,185.85,175,175,745.1714293166,0
+RVYL.US,D,20221215,000000,177.8,207.76,164.5,186.305,961.33142953276,0
+RVYL.US,D,20221216,000000,186.2,209.125,182,197.855,561.07714341822,0
+RVYL.US,D,20221219,000000,192.5,200.305,171.5,171.535,798.57428651286,0
+RVYL.US,D,20221220,000000,175,185.465,165.935,170.765,270.2571431274,0
+RVYL.US,D,20221221,000000,182,185.5,171.535,176.785,447.02000044702004,0
+RVYL.US,D,20221222,000000,175,175,168.7,173.915,318.13714317527996,0
+RVYL.US,D,20221223,000000,163.94,178.5,163.94,171.57,328.48285747133997,0
+RVYL.US,D,20221227,000000,168.14,171.5,145.6,157.36,723.28857215186,0
+RVYL.US,D,20221228,000000,157.5,161,140.035,151.9,497.7428576406,0
+RVYL.US,D,20221229,000000,147,157.5,143.43,155.75,500.45142907188,0
+RVYL.US,D,20221230,000000,144.48,161,140,160.58,468.9571433261,0
+RVYL.US,D,20230103,000000,164.5,182,164.5,169.4,517.70285766056,0
+RVYL.US,D,20230104,000000,171.5,206.5,168,196.035,532.88857196146,0
+RVYL.US,D,20230105,000000,206.5,267.505,204.75,250.25,2016.16285915902,0
+RVYL.US,D,20230106,000000,245,252,212.66,225.435,513.00285765586,0
+RVYL.US,D,20230109,000000,220.5,241.5,213.045,220.5,997.67714385482,0
+RVYL.US,D,20230110,000000,224.805,230.475,214.025,223.93,155.01142872644,0
+RVYL.US,D,20230111,000000,227.5,245.14,224,232.54,222.89714308004,0
+RVYL.US,D,20230112,000000,225.575,238.175,220.535,234.675,206.54000020654,0
+RVYL.US,D,20230113,000000,221.9,245,221.9,241.5,148.1857144339,0
+RVYL.US,D,20230117,000000,234.5,287,231,276.5,680.2428578231,0
+RVYL.US,D,20230118,000000,276.5,308,266,290.5,742.7057150284201,0
+RVYL.US,D,20230119,000000,290.5,294,266,281.05,544.4028576872599,0
+RVYL.US,D,20230120,000000,276.5,292.67,273.035,286.3,361.6000003616,0
+RVYL.US,D,20230123,000000,267.4,280,224,245,9576.468581005041,0
+RVYL.US,D,20230124,000000,245,247.38,210,227.5,1609.39714446654,0
+RVYL.US,D,20230125,000000,227.5,227.5,205.38,217,1028.13142959956,0
+RVYL.US,D,20230126,000000,213.5,219.1,206.29,213.5,1019.6714295911,0
+RVYL.US,D,20230127,000000,209.65,220.045,199.5,210,974.60285811746,0
+RVYL.US,D,20230130,000000,198.065,210,182.07,191.8,1707.69714456484,0
+RVYL.US,D,20230131,000000,186.06,195.895,183.4,185.5,527.38285767024,0
+RVYL.US,D,20230201,000000,185.5,207.865,184.45,196,441.26857186984,0
+RVYL.US,D,20230202,000000,199.5,215.95,190.715,198.205,756.94857218552,0
+RVYL.US,D,20230203,000000,203,210,196.003,197.855,603.40857203198,0
+RVYL.US,D,20230206,000000,198.59,206.5,185.57,191.205,310.02571459574,0
+RVYL.US,D,20230207,000000,192.5,192.5,182,185.36,279.6571431368,0
+RVYL.US,D,20230208,000000,182,189.07,175.7,185.465,345.44000034544,0
+RVYL.US,D,20230209,000000,192.5,192.5,164.85,167.405,619.4771434766201,0
+RVYL.US,D,20230210,000000,170.065,176.015,161,169.12,243.18285738603998,0
+RVYL.US,D,20230213,000000,168,185.5,168,181.23,334.0142860483,0
+RVYL.US,D,20230214,000000,168.875,177.415,168.875,175,179.7000001797,0
+RVYL.US,D,20230215,000000,178.5,198.45,171.5,185.675,707.73142927916,0
+RVYL.US,D,20230216,000000,185.5,185.535,157.5,176.925,667.60857209618,0
+RVYL.US,D,20230217,000000,168,180.67,168,175,174.99142874641998,0
+RVYL.US,D,20230221,000000,171.36,181.93,168.7,171.185,267.571428839,0
+RVYL.US,D,20230222,000000,178.5,182,168.91,169.155,304.44571459016004,0
+RVYL.US,D,20230223,000000,169.295,175,169.295,174.265,190.23714304738002,0
+RVYL.US,D,20230224,000000,173.18,173.18,161,162.75,426.19428614047996,0
+RVYL.US,D,20230227,000000,164.5,174.3,161,174.3,270.17714312732005,0
+RVYL.US,D,20230228,000000,175.035,175.035,164.675,175,253.2428573961,0
+RVYL.US,D,20230301,000000,172.515,175,170.24,172.27,132.95142870438002,0
+RVYL.US,D,20230302,000000,175,182,173.285,173.705,507.40285765026,0
+RVYL.US,D,20230303,000000,168,178.745,168,178.64,200.74857162932,0
+RVYL.US,D,20230306,000000,168,195.615,168,194.25,1020.3571438775,0
+RVYL.US,D,20230307,000000,189,192.465,171.5,181.965,516.56285765942,0
+RVYL.US,D,20230308,000000,185.5,185.5,171.5,174.79,250.32571453603998,0
+RVYL.US,D,20230309,000000,174.79,176.836,157.745,165.585,571.49714342864,0
+RVYL.US,D,20230310,000000,163.8,164.5,136.57,143.5,1856.52571614224,0
+RVYL.US,D,20230313,000000,140,150.5,137.83,139.86,545.66000054566,0
+RVYL.US,D,20230314,000000,140,148.4,119.14,124.005,723.80285786666,0
+RVYL.US,D,20230315,000000,107.275,128.415,94.5735,126.35,1590.77428730506,0
+RVYL.US,D,20230316,000000,129.5,131.215,118.335,119,339.91142891134,0
+RVYL.US,D,20230317,000000,115.5,122.5,105.07,105.07,516.3000005163,0
+RVYL.US,D,20230320,000000,105,117.985,104.615,112,413.38857184196,0
+RVYL.US,D,20230321,000000,117.6,117.6,112,112,494.19714335134006,0
+RVYL.US,D,20230322,000000,108.64,115.5,108.64,112,227.13142879856002,0
+RVYL.US,D,20230323,000000,112,115.5,106.785,112.28,127.33428584162,0
+RVYL.US,D,20230324,000000,113.662,118.44,108.745,118.44,289.09428600338,0
+RVYL.US,D,20230327,000000,119.735,122.435,115.5,119,190.38000019038,0
+RVYL.US,D,20230328,000000,110.39,135.8,110.39,122.5,129.54857155812,0
+RVYL.US,D,20230329,000000,117.635,136.465,117.635,127.575,450.3714290218,0
+RVYL.US,D,20230330,000000,123.76,136.5,123.76,129.5,132.6428572755,0
+RVYL.US,D,20230331,000000,133,145.32,124.39,143.08,288.80285743166,0
+RVYL.US,D,20230403,000000,146.895,151.165,133,136.85,272.66857170124,0
+RVYL.US,D,20230404,000000,136.5,145.626,126,126,136.58857156516,0
+RVYL.US,D,20230405,000000,133,141.645,119.385,127.33,166.48857159506002,0
+RVYL.US,D,20230406,000000,119,136.5,119,136.5,95.08285723794,0
+RVYL.US,D,20230410,000000,133,198.45,133,198.45,2035.4257163211398,0
+RVYL.US,D,20230411,000000,184.52,234.5,184.52,217,1207.14571549286,0
+RVYL.US,D,20230412,000000,248.5,252,210,219.485,1102.96285824582,0
+RVYL.US,D,20230413,000000,217,231.98,213.5,220.15,480.93714333808,0
+RVYL.US,D,20230414,000000,217.735,248.5,217.56,231.245,387.66571467337997,0
+RVYL.US,D,20230417,000000,242.795,308,227.5,280.07,1582.62000158262,0
+RVYL.US,D,20230418,000000,232.015,279.965,232.015,267.435,1189.1714297606,0
+RVYL.US,D,20230419,000000,266,280,232.155,233.03,540.8000005408,0
+RVYL.US,D,20230420,000000,231,232.75,210.07,210.385,195.9857144817,0
+RVYL.US,D,20230421,000000,208.985,224.175,196,196,228.59714308574,0
+RVYL.US,D,20230424,000000,202.335,225.75,202.335,210,198.76285734162,0
+RVYL.US,D,20230425,000000,216.65,227.465,202.335,209.895,575.7285720043,0
+RVYL.US,D,20230426,000000,213.5,218.75,206.5,207.55,401.42857183,0
+RVYL.US,D,20230427,000000,203,226.45,203,217,243.89714310104,0
+RVYL.US,D,20230428,000000,213.5,234.5,202.335,227.5,410.52571469624,0
+RVYL.US,D,20230501,000000,227.5,259.105,218.75,255.85,672.93714353008,0
+RVYL.US,D,20230502,000000,259.035,262.5,238.035,246.505,359.67428607396,0
+RVYL.US,D,20230503,000000,249.865,252,238,241.92,236.51714309366002,0
+RVYL.US,D,20230504,000000,247.8,247.8,219.1,234.43,246.34857167492004,0
+RVYL.US,D,20230505,000000,248.5,248.5,227.5,247.94,235.70857166428,0
+RVYL.US,D,20230508,000000,243.985,248.5,227.5,234.325,325.33714318247996,0
+RVYL.US,D,20230509,000000,227.5,244.93,203.035,224,632.76000063276,0
+RVYL.US,D,20230510,000000,217.28,236.67,213.5,220.5,106.49714296364,0
+RVYL.US,D,20230511,000000,213.5,230.405,208.25,211.365,175.9285716045,0
+RVYL.US,D,20230512,000000,206.85,230.93,168,168,1328.6142870429,0
+RVYL.US,D,20230515,000000,167.65,196.455,155.155,164.15,705.89428642018,0
+RVYL.US,D,20230516,000000,174.825,189,154,166.25,592.8771434500201,0
+RVYL.US,D,20230517,000000,175,175,143.5,160.51,1167.81142973924,0
+RVYL.US,D,20230518,000000,161,177.59,160.475,166.6,464.65428617893997,0
+RVYL.US,D,20230519,000000,171.5,175,161,161,445.33714330248,0
+RVYL.US,D,20230522,000000,157.5,161,144.76,160.475,690.8600006908599,0
+RVYL.US,D,20230523,000000,161,168,143.5,152.635,330.08857175866,0
+RVYL.US,D,20230524,000000,161,220.5,156.38,204.295,1349.1657156348801,0
+RVYL.US,D,20230525,000000,192.5,199.5,182,186.585,515.20857194378,0
+RVYL.US,D,20230526,000000,196,224,187.25,223.475,575.6685720042401,0
+RVYL.US,D,20230530,000000,216.755,245,210.105,236.25,364.43428607872005,0
+RVYL.US,D,20230531,000000,231,245.035,227.535,227.57,469.27714332642,0
+RVYL.US,D,20230601,000000,245.385,259,234.5,258.895,523.08000052308,0
+RVYL.US,D,20230602,000000,266,297.5,251.37,259.63,721.2342864355201,0
+RVYL.US,D,20230605,000000,255.5,275.1,248.535,273,351.7285717803,0
+RVYL.US,D,20230606,000000,275.1,283.5,255.85,265.195,369.69142894112,0
+RVYL.US,D,20230607,000000,262.5,267.75,248.92,260.505,370.5428575134,0
+RVYL.US,D,20230608,000000,255.5,266,242.62,253.225,234.7571430919,0
+RVYL.US,D,20230609,000000,245,253.225,213.5,230.86,393.18000039317997,0
+RVYL.US,D,20230612,000000,224,234.465,213.535,225.785,248.72285739158,0
+RVYL.US,D,20230613,000000,238,252,220.92,245,154.22000015422,0
+RVYL.US,D,20230614,000000,248.5,254.87,227.535,238.56,402.29142897372003,0
+RVYL.US,D,20230615,000000,234.5,241.535,218.085,224.42,274.40857170298,0
+RVYL.US,D,20230616,000000,223.195,234.5,203,208.285,467.36000046736,0
+RVYL.US,D,20230620,000000,209.44,220.5,206.5,220.5,201.02571448674,0
+RVYL.US,D,20230621,000000,210,231,208.25,231,215.20285735806002,0
+RVYL.US,D,20230622,000000,224,235.62,205.625,224.7,125.85142869728001,0
+RVYL.US,D,20230623,000000,218.4,234.465,217.14,217.14,312.87142888430003,0
+RVYL.US,D,20230626,000000,213.5,219.135,210.42,217,203.46285734632,0
+RVYL.US,D,20230627,000000,234.5,381.465,213.726,295.75,15429.265729714982,0
+RVYL.US,D,20230628,000000,284.69,308,254.03,285.6,1612.53428732682,0
+RVYL.US,D,20230629,000000,280.35,307.51,274.855,280,720.74857214932,0
+RVYL.US,D,20230630,000000,290.5,290.5,248.885,262.5,706.9428578498,0
+RVYL.US,D,20230703,000000,265.65,287,262.5,282.625,281.4000002814,0
+RVYL.US,D,20230705,000000,276.5,297.5,262.92,288.225,438.57714329572,0
+RVYL.US,D,20230706,000000,283.255,332.36,282.625,321.86,538.52000053852,0
+RVYL.US,D,20230707,000000,321.58,385,314.585,385,1245.2942869595802,0
+RVYL.US,D,20230710,000000,402.5,448,388.5,406,1933.0428590759,0
+RVYL.US,D,20230711,000000,385,406,385,406,492.62285763548,0
+RVYL.US,D,20230712,000000,406,429.555,397.25,406,796.60857222518,0
+RVYL.US,D,20230713,000000,416.5,542.5,395.5,493.5,1636.63143020806,0
+RVYL.US,D,20230714,000000,486.5,595,479.5,577.5,3350.63428906492,0
+RVYL.US,D,20230717,000000,577.5,581,430.5,514.5,2392.9714309644,0
+RVYL.US,D,20230718,000000,504,508.97,357,374.5,3015.08286015794,0
+RVYL.US,D,20230719,000000,451.5,458.5,312.515,357,6051.302863194161,0
+RVYL.US,D,20230720,000000,360.5,406,350,385,1529.6400015296401,0
+RVYL.US,D,20230721,000000,395.5,490,385.035,469,2615.54000261554,0
+RVYL.US,D,20230724,000000,490,505.855,444.535,469,679.66000067966,0
+RVYL.US,D,20230725,000000,486.5,524.965,458.5,514.5,1052.63142962406,0
+RVYL.US,D,20230726,000000,525,525,469,500.5,969.8000009698001,0
+RVYL.US,D,20230727,000000,497,507.5,444.5,458.5,700.0400007000401,0
+RVYL.US,D,20230728,000000,493.5,567,490,560,1491.93143006336,0
+RVYL.US,D,20230731,000000,581,612.465,507.5,518,1949.93428766422,0
+RVYL.US,D,20230801,000000,518,539,507.5,535.5,599.35142917078,0
+RVYL.US,D,20230802,000000,542.5,560,497,528.5,866.59714372374,0
+RVYL.US,D,20230803,000000,521.5,532,472.5,500.5,688.5428578314,0
+RVYL.US,D,20230804,000000,507.5,511,483,500.5,361.1857146469,0
+RVYL.US,D,20230807,000000,500.5,500.5,472.5,479.5,479.22000047922,0
+RVYL.US,D,20230808,000000,479.5,504,456.365,476,613.9542863282401,0
+RVYL.US,D,20230809,000000,476.98,485.52,430.5,451.5,903.02000090302,0
+RVYL.US,D,20230810,000000,472.5,479.465,416.5,434,543.12000054312,0
+RVYL.US,D,20230811,000000,455,465.465,323.75,381.5,3258.24857468682,0
+RVYL.US,D,20230814,000000,402.5,416.5,385,404.25,749.7857150355001,0
+RVYL.US,D,20230815,000000,420,423.535,353.5,371,1014.83428672912,0
+RVYL.US,D,20230816,000000,360.5,378,301,311.5,1728.00857315658,0
+RVYL.US,D,20230817,000000,320.25,357,318.57,330.05,521.4685719500401,0
+RVYL.US,D,20230818,000000,329,364,318.5,318.535,375.68000037568,0
+RVYL.US,D,20230821,000000,308,332.5,308,315.07,604.94000060494,0
+RVYL.US,D,20230822,000000,315.07,327.25,315.07,321.545,275.79428599007997,0
+RVYL.US,D,20230823,000000,319.375,327.25,315,318.5,286.09142885752004,0
+RVYL.US,D,20230824,000000,325.5,327.775,290.22,304.01,1020.3571438775,0
+RVYL.US,D,20230825,000000,314.65,323.75,302.505,322.7,234.8142859491,0
+RVYL.US,D,20230828,000000,315,329,313.985,322.42,236.7000002367,0
+RVYL.US,D,20230829,000000,322,374.5,318.482,374.5,713.5428578564,0
+RVYL.US,D,20230830,000000,381.5,409.5,353.535,399,390.02571467574,0
+RVYL.US,D,20230831,000000,406,434,392,416.5,1082.77428679706,0
+RVYL.US,D,20230901,000000,420,434,371.035,374.5,382.90571466862,0
+RVYL.US,D,20230905,000000,367.5,399,364,392,390.52285753338,0
+RVYL.US,D,20230906,000000,385,388.5,227.5,243.075,6044.86572033058,0
+RVYL.US,D,20230907,000000,219.8,234.15,165.2,182.35,9177.857152035,0
+RVYL.US,D,20230908,000000,180.6,186.354,140,147.7,4187.0571470442,0
+RVYL.US,D,20230911,000000,144.9,202.3,143.5,190.05,5712.7428628556,0
+RVYL.US,D,20230912,000000,185.85,190.396,155.4,179.9,1560.5142872748,0
+RVYL.US,D,20230913,000000,183.75,193.2,171.5,186.9,1436.9714300084,0
+RVYL.US,D,20230914,000000,183.05,183.4,165.725,169.4,690.0285721186,0
+RVYL.US,D,20230915,000000,172.2,184.971,165.9,171.5,729.8285721584,0
+RVYL.US,D,20230918,000000,172.9,179.2,154.35,166.95,1564.0857158498,0
+RVYL.US,D,20230919,000000,161.7,162.046,146.65,148.4,841.0857151268,0
+RVYL.US,D,20230920,000000,145.95,150.052,143.15,143.5,650.3428577932,0
+RVYL.US,D,20230921,000000,143.5,146.3,124.187,129.5,1451.857144309,0
+RVYL.US,D,20230922,000000,130.2,136.276,105.7,114.1,1664.7714302362,0
+RVYL.US,D,20230925,000000,108.85,123.2,108.85,114.1,803.3714293748,0
+RVYL.US,D,20230926,000000,112.35,117.25,109.9,114.726,306.714286021,0
+RVYL.US,D,20230927,000000,117.25,129.496,116.9,118.65,879.1142865934,0
+RVYL.US,D,20230928,000000,119,128.1,110.25,111.65,1140.2571439974,0
+RVYL.US,D,20230929,000000,110.6,117.18,99.7535,105.525,1605.9714301774,0
+RVYL.US,D,20231002,000000,112.525,116.896,101.15,101.675,501.285714787,0
+RVYL.US,D,20231003,000000,105,108.482,96.25,99.4,1091.8285725204,0
+RVYL.US,D,20231004,000000,97.65,105,92.05,102.9,1653.285715939,0
+RVYL.US,D,20231005,000000,110.001,112.35,100.803,109.2,805.2000008052,0
+RVYL.US,D,20231006,000000,109.9,114.016,103.775,113.4,476.2000004762,0
+RVYL.US,D,20231009,000000,111.3,112,107.712,112,158.57142873,0
+RVYL.US,D,20231010,000000,112,125.534,107.1,120.4,1164.5142868788,0
+RVYL.US,D,20231011,000000,124.6,124.6,115.5,117.6,403.9714289754,0
+RVYL.US,D,20231012,000000,116.55,121.1,111.3,111.65,703.2285721318,0
+RVYL.US,D,20231013,000000,107.1,117.6,107.1,113.05,731.7714293032,0
+RVYL.US,D,20231016,000000,111.3,119.35,107.1,110.25,529.9428576728,0
+RVYL.US,D,20231017,000000,107.1,115.188,107.1,109.9,482.3142861966,0
+RVYL.US,D,20231018,000000,113.75,113.75,105,105.35,567.5428577104,0
+RVYL.US,D,20231019,000000,107.45,110.25,102.55,105.35,332.5142860468,0
+RVYL.US,D,20231020,000000,103.25,108.5,98.175,104.3,489.3714290608,0
+RVYL.US,D,20231023,000000,104.3,104.3,59.5,64.75,5261.9428624048005,0
+RVYL.US,D,20231024,000000,70.35,71.673,54.95,59.15,3041.42857447,0
+RVYL.US,D,20231025,000000,60.2,64.75,57.75,61.201,446.9142861612,0
+RVYL.US,D,20231026,000000,60.9,63.9415,56,61.25,1441.2285728698,0
+RVYL.US,D,20231027,000000,73.15,73.4965,64.225,68.6,1216.5428583594,0
+RVYL.US,D,20231030,000000,67.55,74.1965,61.25,63.042,1120.0571439772,0
+RVYL.US,D,20231031,000000,65.1,66.815,61.2675,64.75,310.00000031,0
+RVYL.US,D,20231101,000000,63.35,65.1,60.55,63.7,1273.7714298452,0
+RVYL.US,D,20231102,000000,57.75,63.7,56.3535,58.45,2765.3142884796002,0
+RVYL.US,D,20231103,000000,58.8,66.5,58.8,62.3,1660.3142873746,0
+RVYL.US,D,20231106,000000,62.3,69.37,62.3,67.725,1127.0285725556,0
+RVYL.US,D,20231107,000000,70.7,81.9,68.285,78.75,1549.7714301212,0
+RVYL.US,D,20231108,000000,80.85,84.35,75.25,77.7,616.5428577594,0
+RVYL.US,D,20231109,000000,78.267,78.7745,67.55,68.25,1250.571429822,0
+RVYL.US,D,20231110,000000,72.1,78.386,63.0035,68.25,736.4857150222,0
+RVYL.US,D,20231113,000000,66.5,75.425,64.75,72.1,1213.4000012134,0
+RVYL.US,D,20231114,000000,70.35,72.1,63.35,65.8,1508.4857157942001,0
+RVYL.US,D,20231115,000000,66.5,73.15,64.05,72.1,376.1142860904,0
+RVYL.US,D,20231116,000000,72.1,72.1,67.914,69.3,253.8000002538,0
+RVYL.US,D,20231117,000000,71.225,81.025,68.7575,78.4,679.2285721078,0
+RVYL.US,D,20231120,000000,79.1,88.9,73.85,88.2,572.4857148582,0
+RVYL.US,D,20231121,000000,87.5,119.35,78.05,109.2,2353.4857166392,0
+RVYL.US,D,20231122,000000,119,165.2,113.753,132.3,19328.000019328,0
+RVYL.US,D,20231124,000000,128.8,137.55,123.214,136.15,924.5142866388001,0
+RVYL.US,D,20231127,000000,138.25,138.25,122.5,124.25,1360.2000013602,0
+RVYL.US,D,20231128,000000,126,126,113.064,121.45,1428.0285728566,0
+RVYL.US,D,20231129,000000,117.95,120.928,114.8,120.75,418.6285718472,0
+RVYL.US,D,20231130,000000,119,120.05,116.2,118.65,130.7428572736,0
+RVYL.US,D,20231201,000000,118.65,121.45,109.9,121.45,913.4000009134,0
+RVYL.US,D,20231204,000000,123.2,127.75,115.15,120.4,559.0571434162,0
+RVYL.US,D,20231205,000000,124.25,127.05,119,120.05,632.3714292038001,0
+RVYL.US,D,20231206,000000,123.2,123.2,106.75,108.993,1066.142858209,0
+RVYL.US,D,20231207,000000,112.7,114.45,107.625,113.05,300.571428872,0
+RVYL.US,D,20231208,000000,114.45,114.45,98.35,103.6,797.0857150828,0
+RVYL.US,D,20231211,000000,102.2,106.225,100.1,105.35,593.714286308,0
+RVYL.US,D,20231212,000000,106.75,107.45,96.25,99.05,2087.3714306588,0
+RVYL.US,D,20231213,000000,98.35,106.575,97.4085,101.5,996.6285724252,0
+RVYL.US,D,20231214,000000,102.55,110.95,97.7375,105.7,1915.6285733442,0
+RVYL.US,D,20231215,000000,105.35,113.221,103.25,107.45,824.5428579674,0
+RVYL.US,D,20231218,000000,111.3,134.4,111.3,128.8,2728.3714312998,0
+RVYL.US,D,20231219,000000,132.3,181.937,132.3,170.45,5845.5428629884,0
+RVYL.US,D,20231220,000000,170.45,191.796,167.3,174.65,2991.000002991,0
+RVYL.US,D,20231221,000000,181.3,181.3,153.303,174.3,1674.5142873888,0
+RVYL.US,D,20231222,000000,174.65,180.169,167.475,175.7,754.571429326,0
+RVYL.US,D,20231226,000000,175.35,183.75,165.2,166.25,751.3714293228,0
+RVYL.US,D,20231227,000000,166.6,171.5,147,153.853,1616.714287331,0
+RVYL.US,D,20231228,000000,152.6,157.496,149.453,153.3,356.7714289282,0
+RVYL.US,D,20231229,000000,150.5,161,140,145.6,1115.5142868298,0
+RVYL.US,D,20240102,000000,147.7,163.933,147.7,155.4,560.2000005602,0
+RVYL.US,D,20240103,000000,150.15,159.6,150.15,151.2,416.857143274,0
+RVYL.US,D,20240104,000000,155.05,155.4,148.05,154,210.6285716392,0
+RVYL.US,D,20240105,000000,155.05,160.951,147.7,153.65,339.2285717678,0
+RVYL.US,D,20240108,000000,151.2,155.4,140.35,147.35,846.8285722754,0
+RVYL.US,D,20240109,000000,147,153.3,143.85,151.55,403.4571432606,0
+RVYL.US,D,20240110,000000,148.75,151.2,143.15,143.5,683.285714969,0
+RVYL.US,D,20240111,000000,143.178,147.7,136.503,140,791.285715077,0
+RVYL.US,D,20240112,000000,140,147.7,138.425,147.7,485.2571433424,0
+RVYL.US,D,20240116,000000,148.4,154.35,142.1,146.65,721.6000007216,0
+RVYL.US,D,20240117,000000,143.5,145.25,127.75,127.75,429.857143287,0
+RVYL.US,D,20240118,000000,124.6,132.405,122.503,124.95,503.1714290746,0
+RVYL.US,D,20240119,000000,138.95,150.349,124.25,146.125,1628.2285730568,0
+RVYL.US,D,20240122,000000,149.8,165.777,140,148.75,798.3142865126,0
+RVYL.US,D,20240123,000000,151.9,153.3,126.35,128.45,1429.285715715,0
+RVYL.US,D,20240124,000000,134.05,144.2,129.85,136.85,785.0857150708,0
+RVYL.US,D,20240125,000000,136.15,137.9,129.5,133.35,714.7428578576,0
+RVYL.US,D,20240126,000000,134.05,152.071,128.8,143.85,333.1714289046,0
+RVYL.US,D,20240129,000000,148.05,155.508,142.1,154,492.714286207,0
+RVYL.US,D,20240130,000000,155.4,157.5,141.75,152.25,355.000000355,0
+RVYL.US,D,20240131,000000,148.4,157.15,140,142.45,366.9428575098,0
+RVYL.US,D,20240201,000000,142.1,149.096,138.425,144.55,384.142857527,0
+RVYL.US,D,20240202,000000,145.25,145.95,138.25,144.55,251.0857145368,0
+RVYL.US,D,20240205,000000,142.45,150.5,134.575,137.2,360.2571432174,0
+RVYL.US,D,20240206,000000,140.35,143.5,136.5,143.15,201.9714287734,0
+RVYL.US,D,20240207,000000,143.15,143.15,133,137.025,374.8000003748,0
+RVYL.US,D,20240208,000000,137.2,143.85,133,139.65,348.9714289204,0
+RVYL.US,D,20240209,000000,139.3,147.35,134.05,147,454.3714290258,0
+RVYL.US,D,20240212,000000,149.1,169.75,146.65,148.75,1251.6571441088,0
+RVYL.US,D,20240213,000000,148.75,157.15,142.128,143.5,420.1142861344,0
+RVYL.US,D,20240214,000000,146.3,150.496,141.75,146.475,552.3142862666,0
+RVYL.US,D,20240215,000000,151.55,158.431,151.55,152.6,429.5142861438,0
+RVYL.US,D,20240216,000000,155.221,156.1,148.75,155.05,436.2000004362,0
+RVYL.US,D,20240220,000000,156.8,159.243,148.774,155.05,480.8857147666,0
+RVYL.US,D,20240221,000000,153.3,153.65,141.05,142.1,377.857143235,0
+RVYL.US,D,20240222,000000,146.65,151.196,135.803,141.75,800.6000008006,0
+RVYL.US,D,20240223,000000,138.25,141.05,130.55,138.425,671.8000006718,0
+RVYL.US,D,20240226,000000,140,142.796,134.75,135.1,629.4571434866,0
+RVYL.US,D,20240227,000000,137.725,142.8,135.618,135.618,759.5142864738,0
+RVYL.US,D,20240228,000000,135.1,144.175,135.1,143.5,449.6571433068,0
+RVYL.US,D,20240229,000000,144.9,145.25,137.9,141.05,204.5142859188,0
+RVYL.US,D,20240301,000000,140,150.5,140,150.5,380.8000003808,0
+RVYL.US,D,20240304,000000,151.2,157.759,148.05,150.15,942.428572371,0
+RVYL.US,D,20240305,000000,148.75,154.329,141.788,148.75,382.88571466860003,0
+RVYL.US,D,20240306,000000,147,148.75,139.3,143.227,566.3714291378,0
+RVYL.US,D,20240307,000000,141.75,148.277,141.75,141.75,342.714286057,0
+RVYL.US,D,20240308,000000,143.503,148.05,141.753,146.996,142.1714287136,0
+RVYL.US,D,20240311,000000,143.85,162.75,143.85,155.75,1074.6857153604,0
+RVYL.US,D,20240312,000000,153.3,159.95,142.8,143.15,647.2285720758,0
+RVYL.US,D,20240313,000000,146.475,148.05,132.65,137.9,556.6285719852,0
+RVYL.US,D,20240314,000000,141.75,143.496,137.9,142.45,229.22857165780002,0
+RVYL.US,D,20240315,000000,138.194,142.408,133.868,137.55,609.5142863238,0
+RVYL.US,D,20240318,000000,138.25,143.15,136.22,137.55,509.2000005092,0
+RVYL.US,D,20240319,000000,138.25,140,129.031,130.55,304.7714288762,0
+RVYL.US,D,20240320,000000,130.55,138.187,117.25,128.646,943.2857152290001,0
+RVYL.US,D,20240321,000000,127.75,140.35,127.75,133.7,516.285714802,0
+RVYL.US,D,20240322,000000,131.425,133,126.007,129.15,390.7428575336,0
+RVYL.US,D,20240325,000000,133.7,136.888,129.633,133.525,409.4857146952,0
+RVYL.US,D,20240326,000000,134.575,143.5,133.003,143.5,1265.8857155516,0
+RVYL.US,D,20240327,000000,102.55,115.5,78.7535,97.3,7892.9714364644005,0
+RVYL.US,D,20240328,000000,100.8,108.5,99.7535,101.85,2458.1142881724,0
+RVYL.US,D,20240401,000000,101.85,104.475,87.85,92.05,1465.3714300368001,0
+RVYL.US,D,20240402,000000,92.05,92.05,89.25,90.3,489.3714290608,0
+RVYL.US,D,20240403,000000,91.7,91.7,89.6,89.6,390.7714289622,0
+RVYL.US,D,20240404,000000,91,96.6,89.95,92.75,713.8000007138,0
+RVYL.US,D,20240405,000000,95.2,95.2,89.6,89.6,369.1714289406,0
+RVYL.US,D,20240408,000000,89.95,93.8,87.85,88.2,297.285714583,0
+RVYL.US,D,20240409,000000,91.525,93.0685,87.85,88.9,98.4571429556,0
+RVYL.US,D,20240410,000000,87.5,88.55,80.57,83.65,619.6285720482,0
+RVYL.US,D,20240411,000000,86.975,86.975,77,77.35,604.8857148906,0
+RVYL.US,D,20240412,000000,81.55,81.55,70.35,73.15,611.4285720400001,0
+RVYL.US,D,20240415,000000,79.975,79.975,72.1,72.135,5308.0571481652005,0
+RVYL.US,D,20240416,000000,56,56,44.45,45.85,26323.1714548946,0
+RVYL.US,D,20240417,000000,45.15,59.5,39.2,49,10456.4857247422,0
+RVYL.US,D,20240418,000000,49.7,50.05,42.35,43.05,2499.4571453566,0
+RVYL.US,D,20240419,000000,42,48.3,42,45.1465,1160.00000116,0
+RVYL.US,D,20240422,000000,45.85,46.1195,40.25,46.025,975.857143833,0
+RVYL.US,D,20240423,000000,46.9,59.5,46.55,57.6205,25769.571454341,0
+RVYL.US,D,20240424,000000,58.1,60.984,46.9,48.3,12838.5142985528,0
+RVYL.US,D,20240425,000000,50.75,50.75,42.7,47.25,6103.0857203888,0
+RVYL.US,D,20240426,000000,45.85,51.975,44.562,47.95,3779.000003779,0
+RVYL.US,D,20240429,000000,47.95,51.8,47.95,51.1,4289.7714328612,0
+RVYL.US,D,20240430,000000,50.4,52.5,45.85,46.2,2325.285716611,0
+RVYL.US,D,20240501,000000,46.2,51.45,44.4535,50.05,2941.6571457988002,0
+RVYL.US,D,20240502,000000,51.1,51.8,46.9,50.4,1232.5428583754,0
+RVYL.US,D,20240503,000000,49,52.15,47.2535,48.3,1169.9428583128001,0
+RVYL.US,D,20240506,000000,49.35,52.101,48.3,50.05,1039.0857153248,0
+RVYL.US,D,20240507,000000,51.45,54.6,50.05,53.55,1456.0285728846,0
+RVYL.US,D,20240508,000000,54.25,55.65,49,52.15,1444.4285728730001,0
+RVYL.US,D,20240509,000000,54.25,55.58,49,50.05,979.7428581226001,0
+RVYL.US,D,20240510,000000,50.4735,51.3205,46.55,48.65,819.1714293906,0
+RVYL.US,D,20240513,000000,49.7,49.875,45.5,46.55,1195.2285726238001,0
+RVYL.US,D,20240514,000000,48.3,52.15,45.85,47.6,2402.1142881164,0
+RVYL.US,D,20240515,000000,46.2,53.55,45.85,53.2,3367.285717653,0
+RVYL.US,D,20240516,000000,52.85,53.9,49.7035,52.8535,1390.1714299616,0
+RVYL.US,D,20240517,000000,53.55,64.75,52.5,54.6,7280.8857215666,0
+RVYL.US,D,20240520,000000,54.95,55.09,45.5,51.1,2467.714288182,0
+RVYL.US,D,20240521,000000,50.75,51.1,45.15,46.55,1204.8857154906,0
+RVYL.US,D,20240522,000000,46.5535,48.573,44.45,45.675,1181.8285726104,0
+RVYL.US,D,20240523,000000,47.95,47.95,42.35,44.1,1678.1428588210001,0
+RVYL.US,D,20240524,000000,43.75,47.9325,41.3,42,1690.9142874052,0
+RVYL.US,D,20240528,000000,42.7,45.15,42,43.05,1798.4857160842,0
+RVYL.US,D,20240529,000000,44.8,52.15,43.4,49,3521.571432093,0
+RVYL.US,D,20240530,000000,48.3,53.55,47.6,52.15,1726.7428588696,0
+RVYL.US,D,20240531,000000,52.15,52.5,49.6195,51.8,564.9428577078,0
+RVYL.US,D,20240603,000000,49.35,53.886,47.95,47.95,1213.5142869278,0
+RVYL.US,D,20240604,000000,50.75,50.75,47.25,48.3,1180.5428583234,0
+RVYL.US,D,20240605,000000,49,53.2,46.2,51.45,2827.7428599706,0
+RVYL.US,D,20240606,000000,52.5,53.2,46.9,47.25,869.3428580122,0
+RVYL.US,D,20240607,000000,46.55,52.1465,46.2,50.05,1645.3428587882,0
+RVYL.US,D,20240610,000000,52.85,76.3,52.5,61.6,14476.742871619601,0
+RVYL.US,D,20240611,000000,61.95,61.95,53.2,53.2,2097.7714306692,0
+RVYL.US,D,20240612,000000,52.5,58.8,49.7,51.1,1635.5428587784,0
+RVYL.US,D,20240613,000000,54.6,59.5,51.8,57.05,1184.5142868988,0
+RVYL.US,D,20240614,000000,57.4,57.4,54.6,55.629,424.142857567,0
+RVYL.US,D,20240617,000000,53.55,55.65,52.5,54.95,873.0571437302,0
+RVYL.US,D,20240618,000000,54.95,56,53.2,54.95,767.2000007672,0
+RVYL.US,D,20240620,000000,54.25,56.938,54.25,56.35,960.142858103,0
+RVYL.US,D,20240621,000000,54.6,56.35,49.7,51.1,2227.3428593702,0
+RVYL.US,D,20240624,000000,51.45,54.6,51.45,54.6,655.71428637,0
+RVYL.US,D,20240625,000000,54.25,57.4,51.8,54.25,511.6285719402,0
+RVYL.US,D,20240626,000000,52.15,53.9,50.7535,52.934,270.97142884240003,0
+RVYL.US,D,20240627,000000,50.75,54.6,50.75,52.5,596.428572025,0
+RVYL.US,D,20240628,000000,52.5,52.5,50.4,50.75,861.0285722896,0
+RVYL.US,D,20240701,000000,52.15,52.15,47.95,51.1,2047.2571449044,0
+RVYL.US,D,20240702,000000,50.75,53.55,50.05,52.15,482.65714333980003,0
+RVYL.US,D,20240703,000000,53.9,53.9,51.45,51.8,448.0571433052,0
+RVYL.US,D,20240705,000000,51.45,62.237,51.45,60.9,1843.9428589868,0
+RVYL.US,D,20240708,000000,63.7,82.075,63.7,78.05,5578.4857198642,0
+RVYL.US,D,20240709,000000,78.75,83.965,64.05,64.05,3902.9428610458,0
+RVYL.US,D,20240710,000000,68.25,75.6,63.7,69.65,1113.9142868282,0
+RVYL.US,D,20240711,000000,70.7,78.75,70.7,74.2,1390.1142871044,0
+RVYL.US,D,20240712,000000,73.15,75.7505,68.6,70.35,788.2571436454,0
+RVYL.US,D,20240715,000000,70.35,72.7965,68.327,71.75,903.0285723316,0
+RVYL.US,D,20240716,000000,70,72.8,69.3,71.4,555.7428576986,0
+RVYL.US,D,20240717,000000,68.6,70.763,63.7,65.1,716.8285721454,0
+RVYL.US,D,20240718,000000,62.65,62.65,58.45,61.6,605.9428577488001,0
+RVYL.US,D,20240719,000000,61.075,62.3,59.85,61.25,336.05714319320003,0
+RVYL.US,D,20240722,000000,59.5,62.041,58.086,61.25,408.000000408,0
+RVYL.US,D,20240723,000000,61.6,63,58.625,61.6,860.428572289,0
+RVYL.US,D,20240724,000000,62.3,64.75,59.64,63,906.428572335,0
+RVYL.US,D,20240725,000000,63.2415,64.3965,61.1765,62.65,546.428571975,0
+RVYL.US,D,20240726,000000,63.7,72.45,63.7,72.45,547.285714833,0
+RVYL.US,D,20240729,000000,74.9,83.9965,70.875,71.75,4240.5142899548,0
+RVYL.US,D,20240730,000000,71.75,77,64.75,64.75,2017.285716303,0
+RVYL.US,D,20240731,000000,65.1,69.9335,59.85,68.95,1578.1714301496,0
+RVYL.US,D,20240801,000000,72.1,72.1,63.35,67.9,615.4000006154,0
+RVYL.US,D,20240802,000000,67.55,67.55,60.725,61.6,771.9714293434,0
+RVYL.US,D,20240805,000000,59.85,61.95,57.288,61.6,789.4857150752,0
+RVYL.US,D,20240806,000000,64.4,72.1,62.3,66.5,685.0285721136,0
+RVYL.US,D,20240807,000000,71.75,71.75,61.25,63.7,704.0857149898001,0
+RVYL.US,D,20240808,000000,66.85,71.05,62.3,68.95,1368.142858511,0
+RVYL.US,D,20240809,000000,71.4,71.4,61.6,63.7,725.857143583,0
+RVYL.US,D,20240812,000000,66.675,66.675,57.4,58.45,603.000000603,0
+RVYL.US,D,20240813,000000,61.25,63.665,57.806,63.665,554.714286269,0
+RVYL.US,D,20240814,000000,49,54.5895,42,44.45,7439.1714360106,0
+RVYL.US,D,20240815,000000,44.8,49.35,42,44.8,2365.6571452228,0
+RVYL.US,D,20240816,000000,46.9,46.9,31.5,35,11313.6285827422,0
+RVYL.US,D,20240819,000000,38.15,38.15,31.9235,32.5535,4737.8857190236,0
+RVYL.US,D,20240820,000000,34.181,34.3,31.08,33.6,1618.7142873330001,0
+RVYL.US,D,20240821,000000,33.6,33.6,32.2,32.55,1048.0571439052,0
+RVYL.US,D,20240822,000000,33.25,33.6,31.5,31.85,1722.4857160082,0
+RVYL.US,D,20240823,000000,33.866,33.866,31.1535,31.9235,474.3428576172,0
+RVYL.US,D,20240826,000000,33.5965,33.6,31.795,32.9385,644.3714292158,0
+RVYL.US,D,20240827,000000,31.955,37.1,31.955,36.624,1315.6857156014,0
+RVYL.US,D,20240828,000000,36.4,39.2,35.231,38.15,1922.3714304938,0
+RVYL.US,D,20240829,000000,40.25,40.25,37.17,37.45,669.8857149556001,0
+RVYL.US,D,20240830,000000,40.25,40.25,37.1,37.8,1253.0571441102,0
+RVYL.US,D,20240903,000000,37.1,39.0145,34.8075,36.05,1969.3142876836,0
+RVYL.US,D,20240904,000000,37.0965,38.85,35,36.4,920.428572349,0
+RVYL.US,D,20240905,000000,37.1,40.25,35.35,40.25,871.857143729,0
+RVYL.US,D,20240906,000000,39.2,40.1905,36.75,37.1,1169.9714297414,0
+RVYL.US,D,20240909,000000,36.75,38.15,35.7,37.8,1131.571429703,0
+RVYL.US,D,20240910,000000,38.15,38.15,36.05,36.75,202.5142859168,0
+RVYL.US,D,20240911,000000,36.05,36.75,35.35,35.7,932.0571437892,0
+RVYL.US,D,20240912,000000,36.575,36.876,34.986,36.05,701.5142864158,0
+RVYL.US,D,20240913,000000,37.45,40.25,36.4,37.45,468.34285761120003,0
+RVYL.US,D,20240916,000000,38.85,47.95,37.4535,45.5,4293.4857185792,0
+RVYL.US,D,20240917,000000,44.45,53.2,43.4,44.8,2818.4857171042,0
+RVYL.US,D,20240918,000000,45.5,47.9535,43.414,46.2,639.4571434966,0
+RVYL.US,D,20240919,000000,44.1,47.6,44.1,44.1,263.6000002636,0
+RVYL.US,D,20240920,000000,46.3785,47.6,43.75,44.8,1094.4857153802,0
+RVYL.US,D,20240923,000000,44.45,45.325,40.25,40.95,995.3142867096,0
+RVYL.US,D,20240924,000000,41.342,43.75,40.25,42,1732.5428588754,0
+RVYL.US,D,20240925,000000,40.873,42.7,39.207,41.3,566.0857148518,0
+RVYL.US,D,20240926,000000,41.3035,45.5,40.6,45.5,694.6285721232,0
+RVYL.US,D,20240927,000000,45.3075,45.5,44.45,45.15,271.857143129,0
+RVYL.US,D,20240930,000000,46.2,46.55,44.45,46.2,714.4857150002,0
+RVYL.US,D,20241001,000000,45.15,46.2,43.4,43.4,510.22857193880003,0
+RVYL.US,D,20241002,000000,45.85,58.45,45.5,57.6135,9379.7428665226,0
+RVYL.US,D,20241003,000000,60.9,70.056,47.6,48.65,8002.6857222884,0
+RVYL.US,D,20241004,000000,50.4,53.2,48.3,49,2315.6000023156002,0
+RVYL.US,D,20241007,000000,51.191,52.675,47.95,51.45,1216.3142869306,0
+RVYL.US,D,20241008,000000,54.1485,54.1485,49.35,51.1,500.1714290716,0
+RVYL.US,D,20241009,000000,50.05,51.45,46.2,46.9,1560.2571444174,0
+RVYL.US,D,20241010,000000,53.55,62.2475,49,60.55,7493.142864636,0
+RVYL.US,D,20241011,000000,61.25,62.657,58.1,60.9,2059.7714306312,0
+RVYL.US,D,20241014,000000,61.25,68.145,59.801,65.1,2166.428573595,0
+RVYL.US,D,20241015,000000,64.75,72.45,62.3,68.95,3001.8285744304,0
+RVYL.US,D,20241016,000000,71.75,82.25,68.8835,77,5749.714291464,0
+RVYL.US,D,20241017,000000,76.3,79.597,66.92,68.425,3702.6571465598,0
+RVYL.US,D,20241018,000000,68.95,77,68.25,77,1918.57143049,0
+RVYL.US,D,20241021,000000,77.7,80.5,73.85,76.65,1404.2571442614,0
+RVYL.US,D,20241022,000000,77.35,78.05,69.65,72.1,1570.571430142,0
+RVYL.US,D,20241023,000000,71.05,74.55,66.85,67.9,962.4000009624,0
+RVYL.US,D,20241024,000000,70.35,70.504,67.55,68.95,880.4857151662001,0
+RVYL.US,D,20241025,000000,67.9,71.4,67.9,68.6,569.9428577128,0
+RVYL.US,D,20241028,000000,68.95,70,52.85,58.45,10388.0285818166,0
+RVYL.US,D,20241029,000000,57.75,57.75,50.75,52.85,2628.4571454856,0
+RVYL.US,D,20241030,000000,50.4,51.275,47.25,47.25,3044.6571459018,0
+RVYL.US,D,20241031,000000,46.55,51.45,46.55,49.875,1188.857144046,0
+RVYL.US,D,20241101,000000,50.05,52.15,47.6,48.65,844.2571437014,0
+RVYL.US,D,20241104,000000,49.07,51.8,48.3,48.3,1116.9142868312001,0
+RVYL.US,D,20241105,000000,50.05,51.744,47.95,51.1,1244.3428583872,0
+RVYL.US,D,20241106,000000,53.2,58.45,51.45,54.95,2603.2285740318002,0
+RVYL.US,D,20241107,000000,57.05,57.925,54.9815,56.7,1455.4857157412,0
+RVYL.US,D,20241108,000000,57.75,58.8,50.925,55.65,2850.0571457072,0
+RVYL.US,D,20241111,000000,57.4,70.35,55.3,69.3,7035.000007035,0
+RVYL.US,D,20241112,000000,67.55,68.6,62.65,65.1,2114.2000021142,0
+RVYL.US,D,20241113,000000,66.85,68.6,59.85,61.425,2069.0285734976,0
+RVYL.US,D,20241114,000000,64.4,64.4,58.45,59.5,1930.0285733586,0
+RVYL.US,D,20241115,000000,50.4,52.85,36.792,43.4,10355.9142960702,0
+RVYL.US,D,20241118,000000,44.1,47.6,42,44.8,3674.1142893884003,0
+RVYL.US,D,20241119,000000,44.45,46.55,42,43.75,1691.714287406,0
+RVYL.US,D,20241120,000000,43.05,45.15,41.65,42.35,1504.6000015046,0
+RVYL.US,D,20241121,000000,45.15,45.15,36.4,37.45,3576.5142892908,0
+RVYL.US,D,20241122,000000,38.5,42.35,38.5,42.35,1990.00000199,0
+RVYL.US,D,20241125,000000,45.15,67.2,44.9925,58.45,22746.5428798894,0
+RVYL.US,D,20241126,000000,63.7,69.65,57.4,65.45,12064.1714406356,0
+RVYL.US,D,20241127,000000,64.05,67.9,61.2955,64.75,4431.6571472888,0
+RVYL.US,D,20241129,000000,63,65.45,53.55,60.55,2818.3142885326,0
+RVYL.US,D,20241202,000000,60.55,62.7795,54.25,54.95,2856.6000028566,0
+RVYL.US,D,20241203,000000,54.6,57.5575,52.5,53.9,1999.6285734282,0
+RVYL.US,D,20241204,000000,56,57.75,45.15,47.25,8040.428579469,0
+RVYL.US,D,20241205,000000,50.4,56.3465,46.9035,53.55,8451.2571513084,0
+RVYL.US,D,20241206,000000,53.9,53.9,49.175,51.1,1793.5428589364,0
+RVYL.US,D,20241209,000000,53.55,56.6965,50.225,51.8,2178.5142878928,0
+RVYL.US,D,20241210,000000,53.55,57.4,50.75,56.35,3865.9142895802,0
+RVYL.US,D,20241211,000000,57.4,57.4,51.275,55.3,4239.3714328108,0
+RVYL.US,D,20241212,000000,55.3,56,51.275,51.8,1523.2571443804,0
+RVYL.US,D,20241213,000000,51.8,51.8,47.95,49,2020.9714305924,0
+RVYL.US,D,20241216,000000,48.3,54.25,48.3,53.2,2263.2285736918,0
+RVYL.US,D,20241217,000000,53.9,56.6475,52.5,55.3,3445.7714320172,0
+RVYL.US,D,20241218,000000,59.5,59.5,49,49,2524.9714310964,0
+RVYL.US,D,20241219,000000,49.7,49.7,43.75,45.675,4784.6857190704,0
+RVYL.US,D,20241220,000000,45.5,47.25,42.3535,43.75,3122.6857174084003,0
+RVYL.US,D,20241223,000000,43.75,47.25,43.05,43.4,2307.0285737356,0
+RVYL.US,D,20241224,000000,44.8,47.95,43.75,47.5965,1808.3714303798001,0
+RVYL.US,D,20241226,000000,46.55,51.1,45.85,50.4,2621.3428597642,0
+RVYL.US,D,20241227,000000,51.1,51.1,47.026,48.3,1994.28571628,0
+RVYL.US,D,20241230,000000,48.3,50.5925,45.85,46.725,2367.428573796,0
+RVYL.US,D,20241231,000000,45.5,48.3,45.15,45.5,2646.8857169326,0
+RVYL.US,D,20250102,000000,48.3,48.3,45.5735,46.2,1203.8000012038,0
+RVYL.US,D,20250103,000000,46.2,53.2,46.2,51.8,4484.000004484,0
+RVYL.US,D,20250106,000000,54.25,61.25,51.1,60.55,5020.4857193062,0
+RVYL.US,D,20250107,000000,63,66.4965,53.3715,54.25,6774.5142924888005,0
+RVYL.US,D,20250108,000000,53.2,54.145,49.35,49.7,2174.7428593176,0
+RVYL.US,D,20250110,000000,49.7,52.5,45.675,46.9,2462.1714310336,0
+RVYL.US,D,20250113,000000,47.25,48.118,45.5,46.55,1198.6857154844,0
+RVYL.US,D,20250114,000000,47.25,49,46.2,48.65,633.7428577766,0
+RVYL.US,D,20250115,000000,49.0875,50.4,44.8,45.85,6195.1142919094,0
+RVYL.US,D,20250116,000000,45.85,46.9,44.8315,45.5,1166.3428583092,0
+RVYL.US,D,20250117,000000,47.25,49.7,44.8,49,2281.3428594242,0
+RVYL.US,D,20250121,000000,50.75,54.95,48.3385,54.6,3366.0285747946,0
+RVYL.US,D,20250122,000000,54.6,62.3,54.6,55.3,5947.6285773762,0
+RVYL.US,D,20250123,000000,59.5,59.92,47.6,51.1,5765.8857200516,0
+RVYL.US,D,20250124,000000,54.6,54.6,49.35,50.75,5144.6571480018,0
+RVYL.US,D,20250127,000000,49.35,51.8,44.975,45.15,5233.2000052332005,0
+RVYL.US,D,20250128,000000,49.35,49.35,43.4035,44.275,4681.4000046814,0
+RVYL.US,D,20250129,000000,45.5,45.5,40.775,41.65,3312.4000033124003,0
+RVYL.US,D,20250130,000000,42.7,43.8375,40.6,42.35,2417.5142881318,0
+RVYL.US,D,20250131,000000,42,43.75,42,43.4,1316.1714298876,0
+RVYL.US,D,20250203,000000,42,42.8995,40.25,42,3066.3428602092,0
+RVYL.US,D,20250204,000000,42.35,42.35,40.2745,40.95,1796.3714303678,0
+RVYL.US,D,20250205,000000,40.6,40.95,39.55,40.25,1201.285715487,0
+RVYL.US,D,20250206,000000,40.782,42,39.9,41.825,1405.428572834,0
+RVYL.US,D,20250207,000000,42.35,43.316,41.125,42.693,1192.0285726206,0
+RVYL.US,D,20250210,000000,43.05,46.5465,41.65,42.175,3504.8000035048,0
+RVYL.US,D,20250211,000000,43.05,43.4,40.25,41.3,1942.285716228,0
+RVYL.US,D,20250212,000000,42,42.7,39.9,41.65,779.4000007794,0
+RVYL.US,D,20250213,000000,43.75,43.995,40.6,43.4,1392.142858535,0
+RVYL.US,D,20250214,000000,44.45,44.45,42,44.1,2445.6571453028,0
+RVYL.US,D,20250218,000000,42.35,42.7,36.75,37.45,6208.428577637,0
+RVYL.US,D,20250219,000000,38.15,39.025,36.75,36.75,1130.9142868452,0
+RVYL.US,D,20250220,000000,38.15,38.15,33.74,35.35,2648.5428597914,0
+RVYL.US,D,20250221,000000,35.35,36.05,33.6,34.65,1930.7714305022,0
+RVYL.US,D,20250224,000000,34.65,34.65,29.75,29.806,5633.714291348,0
+RVYL.US,D,20250225,000000,29.4,30.1,24.262,29.05,7158.285721444,0
+RVYL.US,D,20250226,000000,28.7,37.45,28.7,32.382,5179.3714337508,0
+RVYL.US,D,20250227,000000,35.7,35.7105,29.4,31.5,1759.6857160454,0
+RVYL.US,D,20250228,000000,32.2,32.9525,30.695,32.0565,2986.0857172718,0
+RVYL.US,D,20250303,000000,33.6,33.6,28.21,28.245,3404.571431976,0
+RVYL.US,D,20250304,000000,28,31.4195,27.65,29.022,1158.8857154446,0
+RVYL.US,D,20250305,000000,31.3075,31.465,28.385,29.26,442.7428575856,0
+RVYL.US,D,20250306,000000,28.3139,29.4,27.65,28.525,304.0857145898,0
+RVYL.US,D,20250307,000000,28.3675,31.15,26.6735,30.3065,1034.8285724634,0
+RVYL.US,D,20250310,000000,30.45,31.115,28.35,29.085,1611.1142873254,0
+RVYL.US,D,20250311,000000,28.7,30.8,28.357,30.73,209.8000002098,0
+RVYL.US,D,20250312,000000,30.45,33.95,29.0535,33.95,1346.0857156318,0
+RVYL.US,D,20250313,000000,34.3,34.3,31.0638,32.76,435.8857147216,0
+RVYL.US,D,20250314,000000,34.6255,34.6255,31.5,33.677,684.857143542,0
+RVYL.US,D,20250317,000000,32.543,34.3,31.9935,34.3,559.0857148448,0
+RVYL.US,D,20250318,000000,34.3,34.3,32.858,34.286,230.9428573738,0
+RVYL.US,D,20250319,000000,34.3,35.35,32.6385,34.3,997.0857152828,0
+RVYL.US,D,20250320,000000,35,43.736,34.475,40.25,5987.9142917022,0
+RVYL.US,D,20250321,000000,40.25,40.6,38.318,40.6,599.9428577428,0
+RVYL.US,D,20250324,000000,38.15,40.6,38.15,38.5,720.7428578636,0
+RVYL.US,D,20250325,000000,39.9,39.9,37.1,38.2235,522.9714290944,0
+RVYL.US,D,20250326,000000,39.9,41.1635,37.1,37.45,373.54285751640003,0
+RVYL.US,D,20250327,000000,37.45,39.9665,37.275,37.4535,493.8000004938,0
+RVYL.US,D,20250328,000000,37.45,39.55,36.75,37.1,594.1714291656,0
+RVYL.US,D,20250331,000000,35.35,37.8,34.3,34.65,2583.000002583,0
+RVYL.US,D,20250401,000000,35.7,36.2495,25.5535,31.395,4473.9142901882,0
+RVYL.US,D,20250402,000000,36.162,36.162,31.85,33.32,971.714286686,0
+RVYL.US,D,20250403,000000,33.32,33.32,29.7535,30.6005,279.80000027980003,0
+RVYL.US,D,20250404,000000,30.205,31.8325,28.35,29.855,919.3428580622,0
+RVYL.US,D,20250407,000000,26.25,31.15,26.25,26.257,2529.8857168156,0
+RVYL.US,D,20250408,000000,29.75,29.75,25.62,27.545,1212.4571440696,0
+RVYL.US,D,20250409,000000,27.545,29.4,25.795,29.33,1570.0857158558001,0
+RVYL.US,D,20250410,000000,29.4,31.15,26.25,30.793,1612.0285730406001,0
+RVYL.US,D,20250411,000000,30.485,33.25,29.841,33.25,918.6571437758,0
+RVYL.US,D,20250414,000000,35.35,36.4,33.25,35.7,479.1714290506,0
+RVYL.US,D,20250415,000000,36.4,36.4,33.0435,34.1651,219.8857145056,0
+RVYL.US,D,20250416,000000,35.35,36.4,34.3,34.3,499.714286214,0
+RVYL.US,D,20250417,000000,35,35.7,32.9,34.8215,400.00000040000003,0
+RVYL.US,D,20250421,000000,36.05,36.3965,32.97,34.65,905.8000009058001,0
+RVYL.US,D,20250422,000000,34.65,36.4,32.97,32.984,305.4000003054,0
+RVYL.US,D,20250423,000000,32.9,34.3,32.9,32.9,1282.2285727108,0
+RVYL.US,D,20250424,000000,32.55,34.65,30.4535,34.3,2682.714288397,0
+RVYL.US,D,20250425,000000,31.899,36.05,31.899,36.05,1349.2571442064,0
+RVYL.US,D,20250428,000000,35.35,36.05,33.705,35.7,361.4571432186,0
+RVYL.US,D,20250429,000000,34.832,36.05,34.832,35.875,582.2000005822,0
+RVYL.US,D,20250430,000000,34.65,36.05,33.8135,34.65,291.3142860056,0
+RVYL.US,D,20250501,000000,36.4,36.4,33.6,34.0445,374.4000003744,0
+RVYL.US,D,20250502,000000,33.25,34.44,31.85,33.551,623.000000623,0
+RVYL.US,D,20250505,000000,31.85,33.5965,31.43,33.5965,448.1714290196,0
+RVYL.US,D,20250506,000000,34.083,34.0865,31.43,31.43,733.4571435906,0
+RVYL.US,D,20250507,000000,31.85,31.85,30.8,31.2935,705.6285721342,0
+RVYL.US,D,20250508,000000,31.773,31.773,30.0965,30.0965,526.0285719546,0
+RVYL.US,D,20250509,000000,29.4,30.8,28.35,28.8481,719.714286434,0
+RVYL.US,D,20250512,000000,29.988,31.43,29.2267,30.345,2106.6000021066,0
+RVYL.US,D,20250513,000000,30.996,32.2,29.4105,31.4965,1102.428572531,0
+RVYL.US,D,20250514,000000,31.1465,31.15,29.05,30.4774,820.428572249,0
+RVYL.US,D,20250515,000000,28.14,29.6975,24.5035,24.605,4424.28571871,0
+RVYL.US,D,20250516,000000,24.5,26.6,23.8,24.15,2043.9714306154,0
+RVYL.US,D,20250519,000000,26.95,26.95,21.5215,22.75,2154.1714307256,0
+RVYL.US,D,20250520,000000,23.8,24.563,21,21.105,4760.2000047602005,0
+RVYL.US,D,20250521,000000,22.05,26.2465,21.7,23.6285,5960.1714345316,0
+RVYL.US,D,20250522,000000,21.84,23.772,20.6517,22.75,61570.428632999,0
+RVYL.US,D,20250523,000000,21.1575,22.0045,19.0435,21.413,8853.714294568,0
+RVYL.US,D,20250527,000000,21.413,22.407,20.9405,22.3195,4584.6285760132005,0
+RVYL.US,D,20250528,000000,22.6625,22.6625,21.035,22.0535,2148.6285735772,0
+RVYL.US,D,20250529,000000,22.05,23.2225,20.755,21.007,5004.0285764326,0
+RVYL.US,D,20250530,000000,21.7,21.7,18.319,20.2475,14509.5428716524,0
+RVYL.US,D,20250602,000000,23.023,81.55,18.55,20.972,5560641.719846356,0
+RVYL.US,D,20250603,000000,19.8765,20.1635,15.0605,15.666,217031.2287884598,0
+RVYL.US,D,20250604,000000,15.7535,15.8567,12.4565,13.4505,140044.0287114726,0
+RVYL.US,D,20250605,000000,21.532,42,20.6395,31.465,13270409.898984697,0
+RVYL.US,D,20250606,000000,29.5785,32.179,25.27,26.6,252037.6288234662,0
+RVYL.US,D,20250609,000000,26.194,27.2265,21.7,23.4535,88622.7429457656,0
+RVYL.US,D,20250610,000000,23.5445,23.8,21,22.4035,61352.342918495204,0
+RVYL.US,D,20250611,000000,21.7035,25.431,21.364,24.1045,30468.2571733254,0
+RVYL.US,D,20250612,000000,23.7615,26.18,22.946,25.753,33790.4857480762,0
+RVYL.US,D,20250613,000000,24.5,26.95,23.1455,23.625,28200.2000282002,0
+RVYL.US,D,20250616,000000,23.555,26.04,23.555,24.5035,21487.0571643442,0
+RVYL.US,D,20250617,000000,24.1535,25.865,23.8035,24.171,19684.4571625416,0
+RVYL.US,D,20250618,000000,24.5,26.25,24.15,25.592,20958.714306673,0
+RVYL.US,D,20250620,000000,25.55,28.798,25.375,27.65,16791.4857310772,0
+RVYL.US,D,20250623,000000,26.8205,28.7,26.67,27.335,12744.8857270306,0
+RVYL.US,D,20250624,000000,30.331,30.772,27.65,30.03,17389.3428745322,0
+RVYL.US,D,20250625,000000,29.183,31.85,28.1505,29.155,14797.5143005118,0
+RVYL.US,D,20250626,000000,29.05,29.225,26.6,27.4295,11675.8285831044,0
+RVYL.US,D,20250627,000000,27.335,30.765,27.335,28.665,10306.9428674498,0
+RVYL.US,D,20250630,000000,28.7,32.235,28.7,29.771,15744.028587172601,0
+RVYL.US,D,20250701,000000,31.2725,32.2,30.009,31.535,10465.6571533228,0
+RVYL.US,D,20250702,000000,31.1465,34.132,25.55,26.0785,45924.3714744958,0
+RVYL.US,D,20250703,000000,26.25,27.055,22.5435,22.7465,48284.8286197134,0
+RVYL.US,D,20250707,000000,24.5,24.8045,20.937,21.3522,44867.2571877244,0
+RVYL.US,D,20250708,000000,22.4,24.486,21.7035,23.618,19800.6000198006,0
+RVYL.US,D,20250709,000000,23.45,26.2675,23.45,26.215,19974.8285914034,0
+RVYL.US,D,20250710,000000,25.2,25.725,23.478,24.7835,15171.7428723146,0
+RVYL.US,D,20250711,000000,24.1255,24.1535,21.175,23.1805,27968.8857422546,0
+RVYL.US,D,20250714,000000,22.4,23.9925,22.225,22.8025,8776.1142944904,0
+RVYL.US,D,20250715,000000,12.6,13.2195,11.284,11.8265,322141.1717507126,0
+RVYL.US,D,20250716,000000,12.1415,12.4565,11.025,11.4975,80862.9143665772,0
+RVYL.US,D,20250717,000000,11.9,12.11,10.556,10.99,98129.571526701,0
+RVYL.US,D,20250718,000000,11.683,11.795,11.2,11.62,79345.8857936316,0
+RVYL.US,D,20250721,000000,11.6025,12.355,10.6995,10.8535,128186.7429853296,0
+RVYL.US,D,20250722,000000,11.0285,11.34,10.185,10.675,111065.3143967796,0
+RVYL.US,D,20250723,000000,11.2,11.2175,10.7345,11.1265,68035.62863946421,0
+RVYL.US,D,20250724,000000,11.0075,11.55,11.0075,11.4415,42153.714327868,0
+RVYL.US,D,20250725,000000,11.2,11.2525,10.78,10.997,38547.571467119,0
+RVYL.US,D,20250728,000000,11.2,11.2,10.8955,11.13,28165.8285995944,0
+RVYL.US,D,20250729,000000,11.2,11.3015,10.255,10.64,39436.5428965794,0
+RVYL.US,D,20250730,000000,10.8115,10.8115,10.1745,10.2445,18557.8285899864,0
+RVYL.US,D,20250731,000000,10.15,10.248,8.7885,9.205,50065.2286214938,0
+RVYL.US,D,20250801,000000,9.0125,9.415,8.7885,9.219,23649.3428807922,0
+RVYL.US,D,20250804,000000,9.415,9.863,9.3135,9.6285,16292.714302007,0
+RVYL.US,D,20250805,000000,9.45,9.625,9.45,9.45,9069.5142947838,0
+RVYL.US,D,20250806,000000,9.555,11.872,9.275,10.584,407620.7432647636,0
+RVYL.US,D,20250807,000000,10.5875,11.1265,10.2025,10.4685,68161.8286395904,0
+RVYL.US,D,20250808,000000,10.5,11.5325,10.255,10.703,185850.428757279,0
+RVYL.US,D,20250811,000000,11.2,11.445,10.395,11.319,158204.8001582048,0
+RVYL.US,D,20250812,000000,11.06,11.2,10.185,10.325,54403.6571972608,0
+RVYL.US,D,20250813,000000,10.15,11.83,10.15,11.277,131356.0572742132,0
+RVYL.US,D,20250814,000000,10.85,11.1125,10.5035,10.6505,39697.2286111258,0
+RVYL.US,D,20250815,000000,9.52,10.493,9.45,10.087,304651.4860189372,0
+RVYL.US,D,20250818,000000,11.361,12.334,10.192,11.347,2208782.145065925,0
+RVYL.US,D,20250819,000000,10.381,10.9165,9.905,10.458,126640.34298378321,0
+RVYL.US,D,20250820,000000,10.1255,11.151,9.905,10.5875,56992.4857712782,0
+RVYL.US,D,20250821,000000,10.2235,11.2735,10.15,10.885,74251.8286456804,0
+RVYL.US,D,20250822,000000,10.5,11.7075,10.5,11.011,43903.0571867602,0
+RVYL.US,D,20250825,000000,11.1125,11.5395,10.7625,11.2595,30218.3714587898,0
+RVYL.US,D,20250826,000000,11.165,11.263,10.7625,11.032,19908.6000199086,0
+RVYL.US,D,20250827,000000,10.9865,11.2,10.808,11.1195,18252.114303966402,0
+RVYL.US,D,20250828,000000,11.074,11.095,10.78,10.9935,24437.9714530094,0
+RVYL.US,D,20250829,000000,10.948,10.948,10.2711,10.493,20775.1143064894,0
+RVYL.US,D,20250902,000000,10.4475,10.78,10.192,10.71,22893.9143086082,0
+RVYL.US,D,20250903,000000,10.5,10.85,10.01,10.311,18988.3428761312,0
+RVYL.US,D,20250904,000000,10.318,10.4125,9.8,10.01,17459.800017459802,0
+RVYL.US,D,20250905,000000,9.765,9.8,9.4955,9.632,23125.285737411,0
+RVYL.US,D,20250908,000000,9.737,10.675,9.63203,10.381,66516.000066516,0
+RVYL.US,D,20250909,000000,9.975,10.206,9.9155,9.975,20848.0285922766,0
+RVYL.US,D,20250910,000000,9.9505,10.64,9.9505,10.241,40621.4000406214,0
+RVYL.US,D,20250911,000000,10.2445,10.605,10.2445,10.577,14542.428585971,0
+RVYL.US,D,20250912,000000,10.675,10.773,10.3145,10.64,31222.7714597942,0
+RVYL.US,D,20250915,000000,10.465,10.6295,9.5655,9.751,52127.571480699,0
+RVYL.US,D,20250916,000000,9.9295,9.9645,9.758,9.8595,12201.6000122016,0
+RVYL.US,D,20250917,000000,10.0485,10.297,9.8525,9.898,27421.9714559934,0
+RVYL.US,D,20250918,000000,10.15,10.15,9.5095,9.7895,21494.714307209,0
+RVYL.US,D,20250919,000000,9.6285,11.543,9.555,10.5,204116.000204116,0
+RVYL.US,D,20250922,000000,10.3285,10.8465,10.185,10.269,51910.1714804816,0
+RVYL.US,D,20250923,000000,10.584,11.081,10.43,10.794,64839.7714934112,0
+RVYL.US,D,20250924,000000,10.675,11.1965,9.8,10.234,69785.91435550021,0
+RVYL.US,D,20250925,000000,9.8,10.3845,9.6425,10.2935,87774.9143734892,0
+RVYL.US,D,20250926,000000,10.15,10.8535,10.15,10.605,47815.5429049584,0
+RVYL.US,D,20250929,000000,10.5,10.7135,10.395,10.5525,21530.8857358166,0
+RVYL.US,D,20250930,000000,10.4965,10.626,10.0345,10.36,1625757.3159114716,0
+RVYL.US,D,20251001,000000,17.584,20.4365,15.4665,17.78,7818064.5792466365,0
+RVYL.US,D,20251002,000000,16.184,16.275,13.5065,13.958,505427.1719339986,0
+RVYL.US,D,20251003,000000,16.338,16.45,14.735,15.5015,515763.714801478,0
+RVYL.US,D,20251006,000000,15.449,15.505,13.265,14.1995,200370.6859146564,0
+RVYL.US,D,20251007,000000,13.825,14.7,13.342,13.3525,545303.571973875,0
+RVYL.US,D,20251008,000000,13.79,14.7,13.09,13.419,154329.82872575842,0
+RVYL.US,D,20251009,000000,13.65,14.182,13.083,13.8285,92367.3715209388,0
+RVYL.US,D,20251010,000000,13.79,13.79,12.25,12.2535,89808.7429469516,0
+RVYL.US,D,20251013,000000,12.138,12.467,11.5675,11.8615,64500.3143502146,0
+RVYL.US,D,20251014,000000,11.4205,12.4635,10.8885,11.907,49495.3714780668,0
+RVYL.US,D,20251015,000000,12.0155,13.65,11.921,12.95,116542.571545114,0
+RVYL.US,D,20251016,000000,12.95,13.335,11.935,12.383,41709.857184567,0
+RVYL.US,D,20251017,000000,12.0365,12.0365,11.2175,11.242,37407.3428945502,0
+RVYL.US,D,20251020,000000,11.585,12.075,11.2,11.2315,41247.7714698192,0
+RVYL.US,D,20251021,000000,11.032,11.55,10.528,11.2595,41364.1143270784,0
+RVYL.US,D,20251022,000000,11.053,11.375,10.36,10.5315,65746.0286371746,0
+RVYL.US,D,20251023,000000,10.43,11.2,10.3635,10.9865,27962.9428851058,0
+RVYL.US,D,20251024,000000,10.9865,13.125,10.9865,12.95,126837.857269695,0
+RVYL.US,D,20251027,000000,13.4995,14.819,12.6388,14.4025,196684.5144823988,0
+RVYL.US,D,20251028,000000,14.98,20.3,11.851,12.565,2432425.002432425,0
+RVYL.US,D,20251029,000000,11.4205,13.2895,10.871,12.152,149031.0287204596,0
+RVYL.US,D,20251030,000000,11.9,13.0651,11.83,12.1415,80473.4857947592,0
+RVYL.US,D,20251031,000000,12.1415,12.95,11.9175,12.8555,40568.2000405682,0
+RVYL.US,D,20251103,000000,10.99,12.8555,10.99,12.131,42685.428614114004,0
+RVYL.US,D,20251104,000000,11.8685,12.1205,11.2035,11.3855,22172.714307887,0
+RVYL.US,D,20251105,000000,11.025,11.025,9.45003,10.2375,121463.2572643204,0
+RVYL.US,D,20251106,000000,10.15,11.088,10.0135,10.3145,66755.9143524702,0
+RVYL.US,D,20251107,000000,10.465,10.5455,9.8455,10.4895,75250.2286466788,0
+RVYL.US,D,20251110,000000,10.325,10.5595,9.9715,10.451,32090.571460662002,0
+RVYL.US,D,20251111,000000,10.325,10.3845,9.751,9.8665,25207.6857394934,0
+RVYL.US,D,20251112,000000,10.1255,14.266,9.86303,11.403,1953060.2305244887,0
+RVYL.US,D,20251113,000000,11.809,12.25,10.5105,11.375,345471.8003454718,0
+RVYL.US,D,20251114,000000,10.367,10.92,9.8875,10.255,167737.0858820228,0
+RVYL.US,D,20251117,000000,9.8175,12.9605,9.765,11.9035,456423.3147421376,0
+RVYL.US,D,20251118,000000,12.005,12.005,10.675,11.165,113322.6858276084,0
+RVYL.US,D,20251119,000000,11.6795,11.6795,10.3845,11.41,99409.11438512341,0
+RVYL.US,D,20251120,000000,11.571,12.7365,9.695,9.9785,242192.0288136206,0
+RVYL.US,D,20251121,000000,10.073,10.493,9.1,9.52,130983.2001309832,0
+RVYL.US,D,20251124,000000,9.975,10.423,9.275,9.9155,61363.8857756496,0
+RVYL.US,D,20251125,000000,9.8875,10.633,9.66,10.4685,49580.6571924378,0
+RVYL.US,D,20251126,000000,10.3075,11.823,10.3075,11.55,76147.0857904328,0
+RVYL.US,D,20251128,000000,12.0645,13.4575,11.9945,12.95,196240.5144819548,0
+RVYL.US,D,20251201,000000,12.25,12.5195,11.34,11.69,89836.2000898362,0
+RVYL.US,D,20251202,000000,11.69,13.083,11.69,11.76,103924.3715324958,0
+RVYL.US,D,20251203,000000,12.0295,12.3795,11.7565,12.215,35718.6857500044,0
+RVYL.US,D,20251204,000000,12.075,12.355,11.6217,11.795,32965.7714615372,0
+RVYL.US,D,20251205,000000,11.4555,12.068,10.871,11.0565,56187.571484759,0
+RVYL.US,D,20251208,000000,11.2,11.445,10.9445,11.0005,17948.6857322344,0
+RVYL.US,D,20251209,000000,11.0005,11.6515,11.0005,11.242,13292.85715615,0
+RVYL.US,D,20251210,000000,11.088,12.3095,11.025,12.25,33698.2571765554,0
+RVYL.US,D,20251211,000000,11.55,12.0925,11.389,11.389,20841.028592269602,0
+RVYL.US,D,20251212,000000,11.606,11.7355,10.9585,11.095,15132.8000151328,0
+RVYL.US,D,20251215,000000,11.515,11.515,9.975,9.975,42660.4000426604,0
+RVYL.US,D,20251216,000000,9.975,10.353,9.8,9.87,15040.028586468601,0
+RVYL.US,D,20251217,000000,9.527,10.486,9.513,9.527,66984.3714955558,0
+RVYL.US,D,20251218,000000,7.945,8.75,7.0385,8.225,123435.77155200721,0
+RVYL.US,D,20251219,000000,8.12,8.12,7.1505,7.448,23045.9428801888,0
+RVYL.US,D,20251222,000000,7.448,7.97996,7.448,7.742,25673.942882816802,0
+RVYL.US,D,20251223,000000,7.385,7.8015,7.0595,7.0595,23611.1143093254,0
+RVYL.US,D,20251224,000000,7.203,7.203,5.8485,6.293,95439.7715240112,0
+RVYL.US,D,20251226,000000,6.3875,6.69025,5.6,5.7925,29767.3714583388,0
+RVYL.US,D,20251229,000000,5.95,5.985,5.0855,5.4775,54300.6857685864,0
+RVYL.US,D,20251230,000000,4.97,6.3315,4.97,6.1845,100989.6858152754,0
+RVYL.US,D,20251231,000000,5.88,5.96046,5.558,5.6735,25492.8285969214,0
+RVYL.US,D,20260102,000000,5.6,6.1,5.09,5.73,220492,0
+RVYL.US,D,20260105,000000,5.55,5.84,4.84,4.92,149118,0
+RVYL.US,D,20260106,000000,4.9,5.355,4.5,5.22,79015,0
+RVYL.US,D,20260107,000000,5.11,5.765,4.9401,5.53,105216,0
+RVYL.US,D,20260108,000000,5.42,5.81,5.4101,5.5,59191,0
+RVYL.US,D,20260109,000000,5.45,5.5683,5.4001,5.465,71956,0
+RVYL.US,D,20260112,000000,5.39,5.4174,5.1205,5.23,30441,0
+RVYL.US,D,20260113,000000,5.23,7.74,5.07,5.18,1872920,0
+RVYL.US,D,20260114,000000,5.1,5.49,4.85,5.01,134691,0
+RVYL.US,D,20260115,000000,4.98,5.5944,4.71,5.39,294904,0
+RVYL.US,D,20260116,000000,5.41,5.45,4.82,5.07,75343,0
+RVYL.US,D,20260120,000000,4.98,5.29,4.7501,5.14,55700,0
+RVYL.US,D,20260121,000000,5.22,5.2299,4.73,4.75,78380,0
+RVYL.US,D,20260122,000000,4.77,5.3,4.723,5.24,272893,0
+RVYL.US,D,20260123,000000,7.35,8.5499,6.06,6.31,12840973,0
+RVYL.US,D,20260126,000000,5.49,6.0499,5.3,5.69,372425,0
+RVYL.US,D,20260127,000000,5.5,7.28,5.3101,7.11,341172,0
+RVYL.US,D,20260128,000000,6.7,7.68,6.7,6.9,130657,0
+RVYL.US,D,20260129,000000,6.88,7.25,6.38,6.39,40939,0
+RVYL.US,D,20260130,000000,6.23,6.585,6.01,6.11,49717,0
+RVYL.US,D,20260202,000000,5.99,6.38,5.98,6.18,21767,0
+RVYL.US,D,20260203,000000,6.02,6.35,5.51,5.61,44597,0
+RVYL.US,D,20260204,000000,5.58,6.1809,5.522,5.88,39140,0
+RVYL.US,D,20260205,000000,5.76,5.945,5.26,5.31,71865,0
+RVYL.US,D,20260206,000000,5.29,7,5.29,6.89,109066,0
+RVYL.US,D,20260209,000000,6.69,7.05,6.635,6.69,22907,0
+RVYL.US,D,20260210,000000,6.595,6.9799,6.3,6.3,20524,0
+RVYL.US,D,20260211,000000,6.32,6.9,6.32,6.42,21071,0
+RVYL.US,D,20260212,000000,6.1,6.42,5.7359,5.96,14966,0
+RVYL.US,D,20260213,000000,5.91,6.5,5.91,6.03,17760,0
+RVYL.US,D,20260217,000000,5.98,6,5.7974,5.82,13107,0
+RVYL.US,D,20260218,000000,5.9003,6.25,5.68,5.84,14202,0
diff --git a/daily/us/nasdaq stocks/2/sabr.us.txt b/daily/us/nasdaq stocks/2/sabr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..13f7467a8acd89313fc936b0b85f9cf1e1f1d6be
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sabr.us.txt	
@@ -0,0 +1,2978 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SABR.US,D,20140417,000000,14.502,14.832,13.848,14.254,21279533,0
+SABR.US,D,20140421,000000,14.263,14.539,14.082,14.391,1747742,0
+SABR.US,D,20140422,000000,14.217,15.307,14.217,15.288,1610741,0
+SABR.US,D,20140423,000000,14.875,15.015,14.47,14.556,1128164,0
+SABR.US,D,20140424,000000,14.686,14.842,14.314,14.548,393179,0
+SABR.US,D,20140425,000000,14.446,14.616,14.254,14.382,344696,0
+SABR.US,D,20140428,000000,14.314,14.634,14.037,14.236,784903,0
+SABR.US,D,20140429,000000,14.373,14.556,14.167,14.201,411488,0
+SABR.US,D,20140430,000000,14.226,14.356,14.091,14.226,555529,0
+SABR.US,D,20140501,000000,14.209,14.366,14.201,14.263,2084535,0
+SABR.US,D,20140502,000000,13.985,14.254,13.82,14.167,841504,0
+SABR.US,D,20140505,000000,13.82,14.082,12.958,13.84,2282302,0
+SABR.US,D,20140506,000000,13.82,14.046,13.682,13.751,836009,0
+SABR.US,D,20140507,000000,13.882,13.907,13.71,13.805,935657,0
+SABR.US,D,20140508,000000,13.562,13.863,13.519,13.605,438486,0
+SABR.US,D,20140509,000000,13.538,13.562,13.304,13.424,2677508,0
+SABR.US,D,20140512,000000,13.38,13.855,13.347,13.812,548624,0
+SABR.US,D,20140513,000000,13.441,13.776,13.441,13.614,1164185,0
+SABR.US,D,20140514,000000,13.432,13.666,13.432,13.614,282273,0
+SABR.US,D,20140515,000000,13.388,14.177,13.388,13.909,1930701,0
+SABR.US,D,20140516,000000,13.901,14.097,13.863,14.073,288223,0
+SABR.US,D,20140519,000000,14.159,14.4,14.037,14.254,531925,0
+SABR.US,D,20140520,000000,14.167,14.305,14.037,14.13,177329,0
+SABR.US,D,20140521,000000,14.116,14.522,14.091,14.254,1219032,0
+SABR.US,D,20140522,000000,14.217,14.548,14.073,14.382,1392093,0
+SABR.US,D,20140523,000000,14.391,14.875,14.289,14.764,505044,0
+SABR.US,D,20140527,000000,15.378,15.463,14.263,14.755,1171987,0
+SABR.US,D,20140528,000000,14.772,15.61,14.512,15.378,1267121,0
+SABR.US,D,20140529,000000,15.541,16.542,15.454,16.06,1383450,0
+SABR.US,D,20140530,000000,16.413,16.639,16,16.585,1130481,0
+SABR.US,D,20140602,000000,16.698,16.823,16.501,16.585,733434,0
+SABR.US,D,20140603,000000,16.524,16.62,15.913,16.319,1649736,0
+SABR.US,D,20140604,000000,15.963,16.482,15.723,16.413,981111,0
+SABR.US,D,20140605,000000,16.396,16.785,16.389,16.603,988948,0
+SABR.US,D,20140606,000000,16.603,16.741,16.136,16.239,972521,0
+SABR.US,D,20140609,000000,16.264,16.888,16.199,16.404,1393828,0
+SABR.US,D,20140610,000000,16.337,16.655,16.154,16.595,1190842,0
+SABR.US,D,20140611,000000,16.585,16.845,16.55,16.603,1444471,0
+SABR.US,D,20140612,000000,16.413,16.732,16.413,16.603,1015811,0
+SABR.US,D,20140613,000000,16.585,16.831,16.507,16.612,1276683,0
+SABR.US,D,20140616,000000,16.569,17.036,16.449,16.595,6105912,0
+SABR.US,D,20140617,000000,16.413,16.965,16.404,16.793,1335080,0
+SABR.US,D,20140618,000000,16.801,17.77,16.801,17.534,1450926,0
+SABR.US,D,20140619,000000,17.624,18.065,17.295,17.708,1104573,0
+SABR.US,D,20140620,000000,17.483,17.958,17.113,17.32,3714207,0
+SABR.US,D,20140623,000000,17.363,17.656,16.938,17.06,952419,0
+SABR.US,D,20140624,000000,17.027,17.172,16.501,16.665,950040,0
+SABR.US,D,20140625,000000,16.647,17.344,16.515,17.241,993481,0
+SABR.US,D,20140626,000000,17.208,17.503,16.801,16.924,1687683,0
+SABR.US,D,20140627,000000,17.096,17.746,16.815,17.508,5992557,0
+SABR.US,D,20140630,000000,17.433,17.556,17.105,17.32,1248415,0
+SABR.US,D,20140701,000000,17.433,17.503,17.148,17.302,606099,0
+SABR.US,D,20140702,000000,17.32,17.398,17.051,17.199,505763,0
+SABR.US,D,20140703,000000,17.172,17.389,17.069,17.354,161112,0
+SABR.US,D,20140707,000000,17.279,17.379,17.218,17.279,879832,0
+SABR.US,D,20140708,000000,17.199,17.371,17.06,17.286,959953,0
+SABR.US,D,20140709,000000,17.286,17.46,17.233,17.442,298139,0
+SABR.US,D,20140710,000000,17.181,17.371,16.974,17.233,560498,0
+SABR.US,D,20140711,000000,17.279,17.442,17.018,17.1,720976,0
+SABR.US,D,20140714,000000,17.26,17.26,16.965,17.032,683048,0
+SABR.US,D,20140715,000000,17.06,17.199,16.749,16.801,297690,0
+SABR.US,D,20140716,000000,16.965,17.043,16.559,16.665,547057,0
+SABR.US,D,20140717,000000,16.681,16.823,16.449,16.55,910691,0
+SABR.US,D,20140718,000000,16.559,16.906,16.55,16.732,362673,0
+SABR.US,D,20140721,000000,16.674,16.916,16.601,16.855,355653,0
+SABR.US,D,20140722,000000,16.906,17.121,16.766,16.982,267761,0
+SABR.US,D,20140723,000000,17.01,17.148,16.888,16.956,345896,0
+SABR.US,D,20140724,000000,17.036,17.078,16.793,16.932,146447,0
+SABR.US,D,20140725,000000,16.924,17.096,16.707,16.897,268567,0
+SABR.US,D,20140728,000000,16.897,16.897,16.501,16.569,679380,0
+SABR.US,D,20140729,000000,16.569,16.97,16.413,16.758,239576,0
+SABR.US,D,20140730,000000,16.864,16.924,16.577,16.665,324489,0
+SABR.US,D,20140731,000000,16.542,16.542,16.361,16.396,896307,0
+SABR.US,D,20140801,000000,16.328,16.474,15.894,16.199,918452,0
+SABR.US,D,20140804,000000,16.248,16.291,16.08,16.154,368844,0
+SABR.US,D,20140805,000000,16.076,16.256,15.998,16.154,460872,0
+SABR.US,D,20140806,000000,16.126,16.126,15.904,16.016,652356,0
+SABR.US,D,20140807,000000,16.845,16.845,15.714,15.963,2674361,0
+SABR.US,D,20140808,000000,16.051,16.404,15.246,15.904,1861656,0
+SABR.US,D,20140811,000000,15.922,16.367,15.816,15.98,681778,0
+SABR.US,D,20140812,000000,15.944,15.98,15.678,15.894,749124,0
+SABR.US,D,20140813,000000,15.988,16.173,15.781,15.825,920714,0
+SABR.US,D,20140814,000000,15.788,16.016,15.706,15.731,270960,0
+SABR.US,D,20140815,000000,15.834,16.035,15.825,15.98,682736,0
+SABR.US,D,20140818,000000,16.069,16.328,15.938,16.035,655723,0
+SABR.US,D,20140819,000000,16.084,16.112,15.834,15.894,231023,0
+SABR.US,D,20140820,000000,15.913,16.101,15.766,16.035,524457,0
+SABR.US,D,20140821,000000,16.076,16.076,15.807,15.816,166302,0
+SABR.US,D,20140822,000000,15.869,15.904,15.642,15.731,507113,0
+SABR.US,D,20140825,000000,15.834,15.98,15.634,15.723,380741,0
+SABR.US,D,20140826,000000,15.756,15.894,15.619,15.678,407585,0
+SABR.US,D,20140827,000000,15.914,15.982,15.714,15.939,581097,0
+SABR.US,D,20140828,000000,15.905,16.009,15.582,15.634,497834,0
+SABR.US,D,20140829,000000,15.629,15.87,15.61,15.826,537461,0
+SABR.US,D,20140902,000000,15.789,15.854,15.567,15.592,287845,0
+SABR.US,D,20140903,000000,15.634,16.077,15.558,15.956,741407,0
+SABR.US,D,20140904,000000,15.905,16.062,15.678,15.845,377360,0
+SABR.US,D,20140905,000000,16.077,16.129,15.776,16.037,739973,0
+SABR.US,D,20140908,000000,15.982,16.267,15.956,16.201,1160788,0
+SABR.US,D,20140909,000000,16.176,16.21,16.062,16.094,1030080,0
+SABR.US,D,20140910,000000,16.102,16.102,15.923,16.069,166428,0
+SABR.US,D,20140911,000000,15.973,16.161,15.826,15.982,187925,0
+SABR.US,D,20140912,000000,15.939,16.166,15.886,16.062,496145,0
+SABR.US,D,20140915,000000,16.194,16.194,15.923,16.069,546692,0
+SABR.US,D,20140916,000000,16.053,16.077,15.601,15.789,764076,0
+SABR.US,D,20140917,000000,15.862,16.09,15.714,15.982,544424,0
+SABR.US,D,20140918,000000,16.009,16.21,16.009,16.129,1881090,0
+SABR.US,D,20140919,000000,16.176,16.349,16.176,16.332,337922,0
+SABR.US,D,20140922,000000,16.251,16.381,16.157,16.349,285130,0
+SABR.US,D,20140923,000000,16.323,16.478,16.184,16.341,856724,0
+SABR.US,D,20140924,000000,16.349,16.456,16.213,16.425,578692,0
+SABR.US,D,20140925,000000,16.425,16.425,15.549,15.886,1431750,0
+SABR.US,D,20140926,000000,15.895,16.184,15.531,15.678,754971,0
+SABR.US,D,20140929,000000,15.661,15.74,15.513,15.629,425522,0
+SABR.US,D,20140930,000000,15.671,15.789,15.522,15.553,484008,0
+SABR.US,D,20141001,000000,15.54,15.629,14.879,15.044,1825532,0
+SABR.US,D,20141002,000000,15.087,15.394,14.931,15.286,638634,0
+SABR.US,D,20141003,000000,15.175,15.671,15.175,15.619,370233,0
+SABR.US,D,20141006,000000,15.601,15.749,15.394,15.488,271114,0
+SABR.US,D,20141007,000000,15.402,15.402,15.029,15.105,341357,0
+SABR.US,D,20141008,000000,15.133,15.237,14.811,14.94,862086,0
+SABR.US,D,20141009,000000,14.879,15.036,14.595,14.628,1110432,0
+SABR.US,D,20141010,000000,14.628,14.68,13.95,13.985,796265,0
+SABR.US,D,20141013,000000,14.038,14.047,13.588,13.621,581396,0
+SABR.US,D,20141014,000000,13.02,13.882,12.899,13.543,2392811,0
+SABR.US,D,20141015,000000,13.439,13.621,13.212,13.328,1316786,0
+SABR.US,D,20141016,000000,13.168,13.673,13.014,13.621,1563167,0
+SABR.US,D,20141017,000000,13.727,14.056,13.642,13.95,546565,0
+SABR.US,D,20141020,000000,13.935,14.124,13.719,13.967,782132,0
+SABR.US,D,20141021,000000,14.011,14.256,13.772,14.238,787166,0
+SABR.US,D,20141022,000000,14.283,14.76,14.038,14.368,668480,0
+SABR.US,D,20141023,000000,14.439,14.742,14.228,14.575,555455,0
+SABR.US,D,20141024,000000,14.515,14.76,14.515,14.68,452097,0
+SABR.US,D,20141027,000000,14.575,14.723,14.411,14.671,411205,0
+SABR.US,D,20141028,000000,14.742,14.968,14.542,14.906,946196,0
+SABR.US,D,20141029,000000,14.923,15.175,14.706,14.994,889798,0
+SABR.US,D,20141030,000000,14.87,14.978,14.742,14.777,458049,0
+SABR.US,D,20141031,000000,14.87,14.987,14.76,14.931,702543,0
+SABR.US,D,20141103,000000,14.915,15.262,14.906,15.237,763781,0
+SABR.US,D,20141104,000000,15.15,15.386,14.862,15.133,544774,0
+SABR.US,D,20141105,000000,15.158,15.158,14.653,14.897,906931,0
+SABR.US,D,20141106,000000,14.931,15.629,14.706,15.572,1808846,0
+SABR.US,D,20141107,000000,15.558,15.652,14.968,15.15,1765961,0
+SABR.US,D,20141110,000000,15.15,15.558,15.052,15.402,596707,0
+SABR.US,D,20141111,000000,15.453,15.629,15.286,15.619,845857,0
+SABR.US,D,20141112,000000,15.386,15.706,15.237,15.323,1087543,0
+SABR.US,D,20141113,000000,15.356,15.619,15.175,15.402,554243,0
+SABR.US,D,20141114,000000,15.356,16.166,15.341,16.094,962727,0
+SABR.US,D,20141117,000000,15.914,16.147,15.749,15.905,462231,0
+SABR.US,D,20141118,000000,15.879,16.147,15.782,15.826,386188,0
+SABR.US,D,20141119,000000,15.826,16.009,15.601,15.776,512709,0
+SABR.US,D,20141120,000000,15.776,16.194,15.661,16.11,493070,0
+SABR.US,D,20141121,000000,16.166,16.201,16.009,16.11,511981,0
+SABR.US,D,20141124,000000,16.102,16.184,15.93,16.009,267034,0
+SABR.US,D,20141125,000000,16.062,16.139,15.723,15.854,2201302,0
+SABR.US,D,20141126,000000,15.914,16.201,15.879,16.102,785962,0
+SABR.US,D,20141128,000000,16.176,16.277,16.062,16.267,375543,0
+SABR.US,D,20141201,000000,16.251,16.251,15.776,15.835,404300,0
+SABR.US,D,20141202,000000,15.835,16.044,15.756,15.99,579886,0
+SABR.US,D,20141203,000000,16.009,16.157,15.982,16.157,793166,0
+SABR.US,D,20141204,000000,16.053,16.755,16.053,16.694,3501953,0
+SABR.US,D,20141205,000000,16.712,16.712,16.194,16.434,740903,0
+SABR.US,D,20141208,000000,16.381,16.496,16.349,16.434,705875,0
+SABR.US,D,20141209,000000,16.332,16.737,16.176,16.581,1514263,0
+SABR.US,D,20141210,000000,16.607,16.635,16.287,16.581,525100,0
+SABR.US,D,20141211,000000,16.679,16.946,16.469,16.924,715952,0
+SABR.US,D,20141212,000000,16.773,17,16.581,16.896,647484,0
+SABR.US,D,20141215,000000,16.938,16.964,16.651,16.756,564575,0
+SABR.US,D,20141216,000000,16.712,16.973,16.635,16.887,599912,0
+SABR.US,D,20141217,000000,16.887,17.262,16.871,17.182,783492,0
+SABR.US,D,20141218,000000,17.182,17.943,17.132,17.53,1075135,0
+SABR.US,D,20141219,000000,17.715,17.836,17.227,17.393,1690774,0
+SABR.US,D,20141222,000000,17.393,17.873,17.296,17.725,530741,0
+SABR.US,D,20141223,000000,17.734,17.87,17.479,17.725,186614,0
+SABR.US,D,20141224,000000,17.754,17.864,17.706,17.788,111500,0
+SABR.US,D,20141226,000000,17.797,17.881,17.725,17.855,107481,0
+SABR.US,D,20141229,000000,17.644,17.881,17.644,17.797,222201,0
+SABR.US,D,20141230,000000,17.817,17.89,17.669,17.754,205817,0
+SABR.US,D,20141231,000000,17.754,17.873,17.654,17.678,136426,0
+SABR.US,D,20150102,000000,17.715,17.886,17.323,17.521,1110433,0
+SABR.US,D,20150105,000000,17.604,17.637,17.061,17.254,1073763,0
+SABR.US,D,20150106,000000,17.366,17.455,16.816,17.01,1406002,0
+SABR.US,D,20150107,000000,17.018,17.331,16.931,17,627929,0
+SABR.US,D,20150108,000000,17.149,17.669,17.149,17.63,742393,0
+SABR.US,D,20150109,000000,17.281,17.873,17.281,17.296,340601,0
+SABR.US,D,20150112,000000,17.097,17.289,16.973,17.036,224594,0
+SABR.US,D,20150113,000000,17.079,17.661,17.079,17.122,401202,0
+SABR.US,D,20150114,000000,16.773,17.272,16.773,17.21,578278,0
+SABR.US,D,20150115,000000,17.467,17.467,16.863,16.924,384878,0
+SABR.US,D,20150116,000000,17.14,17.446,17.079,17.182,453630,0
+SABR.US,D,20150120,000000,17.122,17.446,17.052,17.402,482980,0
+SABR.US,D,20150121,000000,17.398,17.498,17.315,17.402,636131,0
+SABR.US,D,20150122,000000,17.446,17.985,17.409,17.864,1380507,0
+SABR.US,D,20150123,000000,17.926,18.186,17.762,18.067,1027806,0
+SABR.US,D,20150126,000000,17.661,17.855,16.763,17.383,1449503,0
+SABR.US,D,20150127,000000,17.132,17.506,16.955,17.498,731875,0
+SABR.US,D,20150128,000000,17.567,17.744,17.227,17.508,552588,0
+SABR.US,D,20150129,000000,17.521,17.943,17.235,17.909,719207,0
+SABR.US,D,20150130,000000,17.802,17.89,17.622,17.817,712426,0
+SABR.US,D,20150202,000000,17.797,17.881,17.375,17.864,1276918,0
+SABR.US,D,20150203,000000,17.687,18.345,17.586,18.186,1078062,0
+SABR.US,D,20150204,000000,18.196,18.797,17.95,18.474,965396,0
+SABR.US,D,20150205,000000,18.328,19.364,18.309,19.292,12153137,0
+SABR.US,D,20150206,000000,19.147,19.505,18.928,19.348,2624944,0
+SABR.US,D,20150209,000000,19.268,19.411,18.936,19.278,1333562,0
+SABR.US,D,20150210,000000,19.47,19.47,18.858,18.883,2498920,0
+SABR.US,D,20150211,000000,18.92,19.04,18.797,18.999,945036,0
+SABR.US,D,20150212,000000,19.166,19.204,18.848,18.972,1636725,0
+SABR.US,D,20150213,000000,18.99,19.278,18.928,18.963,2410006,0
+SABR.US,D,20150217,000000,19.147,19.302,18.893,19.285,1029456,0
+SABR.US,D,20150218,000000,19.181,19.811,18.772,19.216,2235434,0
+SABR.US,D,20150219,000000,19.216,19.292,18.797,18.814,3859827,0
+SABR.US,D,20150220,000000,18.754,18.754,18.404,18.518,1824968,0
+SABR.US,D,20150223,000000,18.448,18.814,18.448,18.613,1057780,0
+SABR.US,D,20150224,000000,18.622,18.866,18.319,18.866,1152193,0
+SABR.US,D,20150225,000000,18.875,19.067,18.701,19.031,1240956,0
+SABR.US,D,20150226,000000,19.084,19.234,18.831,18.936,3451419,0
+SABR.US,D,20150227,000000,18.728,19.115,18.728,18.98,875550,0
+SABR.US,D,20150302,000000,18.893,19.1,18.822,19.05,1436391,0
+SABR.US,D,20150303,000000,19.015,19.19,18.954,19.138,1336304,0
+SABR.US,D,20150304,000000,19.138,19.138,18.822,18.903,1027339,0
+SABR.US,D,20150305,000000,19.12,19.129,18.745,18.92,765944,0
+SABR.US,D,20150306,000000,18.797,18.928,18.536,18.701,924961,0
+SABR.US,D,20150309,000000,18.763,18.972,18.606,18.928,805611,0
+SABR.US,D,20150310,000000,18.814,19.1,18.728,18.999,2419246,0
+SABR.US,D,20150311,000000,19.084,19.172,18.754,18.92,1203086,0
+SABR.US,D,20150312,000000,18.963,19.416,18.883,19.399,1377345,0
+SABR.US,D,20150313,000000,19.435,19.549,19.182,19.366,1380424,0
+SABR.US,D,20150316,000000,19.408,19.752,19.279,19.646,1226525,0
+SABR.US,D,20150317,000000,19.638,19.796,19.27,19.33,704542,0
+SABR.US,D,20150318,000000,19.35,19.621,19.076,19.611,4401697,0
+SABR.US,D,20150319,000000,19.54,20.143,19.518,19.872,2626587,0
+SABR.US,D,20150320,000000,20.049,20.143,19.91,19.979,1028213,0
+SABR.US,D,20150323,000000,19.953,20.364,19.926,20.25,570391,0
+SABR.US,D,20150324,000000,20.276,20.384,20.023,20.258,999099,0
+SABR.US,D,20150325,000000,20.349,20.349,20.143,20.163,1531355,0
+SABR.US,D,20150326,000000,20.117,20.847,19.997,20.731,1219902,0
+SABR.US,D,20150327,000000,20.803,21.152,20.566,20.916,1198327,0
+SABR.US,D,20150330,000000,20.978,21.503,20.978,21.441,1071709,0
+SABR.US,D,20150331,000000,21.326,21.441,21.021,21.284,895432,0
+SABR.US,D,20150401,000000,21.046,21.284,20.539,20.721,2450423,0
+SABR.US,D,20150402,000000,20.756,21.171,20.646,21.136,1202890,0
+SABR.US,D,20150406,000000,21.441,21.643,21.054,21.495,2167055,0
+SABR.US,D,20150407,000000,21.616,21.616,21.423,21.531,1548619,0
+SABR.US,D,20150408,000000,21.485,21.87,21.372,21.785,800215,0
+SABR.US,D,20150409,000000,21.686,22.07,21.625,22.037,862358,0
+SABR.US,D,20150410,000000,22.108,22.143,21.942,22.091,1243649,0
+SABR.US,D,20150413,000000,22.055,22.292,22.055,22.101,698261,0
+SABR.US,D,20150414,000000,22.583,22.807,22.203,22.308,1395265,0
+SABR.US,D,20150415,000000,22.301,22.622,22.166,22.59,733865,0
+SABR.US,D,20150416,000000,22.598,22.688,22.23,22.266,705499,0
+SABR.US,D,20150417,000000,22.158,22.257,21.835,21.854,1172863,0
+SABR.US,D,20150420,000000,21.923,22.117,21.714,21.81,1312095,0
+SABR.US,D,20150421,000000,21.923,22.23,21.812,22.108,1107268,0
+SABR.US,D,20150422,000000,22.185,22.266,22.055,22.084,1379539,0
+SABR.US,D,20150423,000000,22.028,22.282,21.958,22.23,691411,0
+SABR.US,D,20150424,000000,22.273,22.397,22.166,22.371,484992,0
+SABR.US,D,20150427,000000,22.431,22.563,22.091,22.143,582720,0
+SABR.US,D,20150428,000000,22.158,22.213,22.011,22.158,242496,0
+SABR.US,D,20150429,000000,22.02,22.248,21.913,21.993,472889,0
+SABR.US,D,20150430,000000,21.958,21.993,21.732,21.8,429391,0
+SABR.US,D,20150501,000000,21.948,22.143,21.845,22.101,517075,0
+SABR.US,D,20150504,000000,22.143,22.318,22.074,22.266,662296,0
+SABR.US,D,20150505,000000,22.158,22.722,22.028,22.222,1197410,0
+SABR.US,D,20150506,000000,22.622,22.705,22.362,22.547,1390427,0
+SABR.US,D,20150507,000000,22.501,22.575,22.158,22.158,1329706,0
+SABR.US,D,20150508,000000,22.175,22.583,22.055,22.084,1208600,0
+SABR.US,D,20150511,000000,22.091,22.318,21.862,22.117,901482,0
+SABR.US,D,20150512,000000,21.977,22.447,21.785,22.337,1643183,0
+SABR.US,D,20150513,000000,22.318,22.59,22.308,22.337,371624,0
+SABR.US,D,20150514,000000,22.554,23.158,22.491,23.105,1562869,0
+SABR.US,D,20150515,000000,23.211,23.396,22.817,22.94,1291018,0
+SABR.US,D,20150518,000000,23.026,23.124,22.622,22.817,1177609,0
+SABR.US,D,20150519,000000,22.388,23.499,22.346,23.238,1216135,0
+SABR.US,D,20150520,000000,23.274,23.299,23.018,23.202,969871,0
+SABR.US,D,20150521,000000,22.836,23.132,22.807,22.887,11993865,0
+SABR.US,D,20150522,000000,22.799,22.992,22.573,22.912,1894534,0
+SABR.US,D,20150526,000000,22.912,23.035,22.705,22.984,1994737,0
+SABR.US,D,20150527,000000,22.949,23.132,22.807,22.992,2494264,0
+SABR.US,D,20150528,000000,22.887,23.035,22.722,22.772,2300188,0
+SABR.US,D,20150529,000000,22.772,23.063,22.465,22.853,3994682,0
+SABR.US,D,20150601,000000,22.992,23.256,22.746,23.183,2876161,0
+SABR.US,D,20150602,000000,23.171,23.307,22.785,22.817,2059338,0
+SABR.US,D,20150603,000000,22.337,22.622,21.503,22.292,10757063,0
+SABR.US,D,20150604,000000,22.248,22.688,22.213,22.64,3505464,0
+SABR.US,D,20150605,000000,22.669,22.78,22.346,22.388,1532156,0
+SABR.US,D,20150608,000000,22.346,22.397,22.084,22.151,882760,0
+SABR.US,D,20150609,000000,21.81,21.896,21.318,21.476,5099612,0
+SABR.US,D,20150610,000000,21.573,21.906,21.33,21.556,2116943,0
+SABR.US,D,20150611,000000,21.652,21.775,21.459,21.678,988168,0
+SABR.US,D,20150612,000000,21.531,21.634,21.215,21.301,1885627,0
+SABR.US,D,20150615,000000,21.152,21.416,20.803,21.364,3265024,0
+SABR.US,D,20150616,000000,21.372,21.459,21.146,21.301,1810046,0
+SABR.US,D,20150617,000000,21.334,21.608,21.334,21.45,2482987,0
+SABR.US,D,20150618,000000,21.441,21.725,21.293,21.672,1614868,0
+SABR.US,D,20150619,000000,21.696,21.802,21.441,21.548,1241207,0
+SABR.US,D,20150622,000000,21.599,21.812,21.496,21.68,1294783,0
+SABR.US,D,20150623,000000,21.672,21.777,21.541,21.672,1471140,0
+SABR.US,D,20150624,000000,21.68,21.751,21.177,21.284,2620964,0
+SABR.US,D,20150625,000000,21.277,21.541,21.151,21.496,2209084,0
+SABR.US,D,20150626,000000,21.513,21.635,21.301,21.45,7475348,0
+SABR.US,D,20150629,000000,21.364,21.364,20.588,20.72,1980567,0
+SABR.US,D,20150630,000000,20.836,21.012,20.615,20.924,1712121,0
+SABR.US,D,20150701,000000,21.08,21.334,20.977,21.293,1533426,0
+SABR.US,D,20150702,000000,21.344,21.401,20.934,21.151,842525,0
+SABR.US,D,20150706,000000,20.879,21.223,20.854,21.038,1426276,0
+SABR.US,D,20150707,000000,21.1,21.557,20.942,21.548,2831964,0
+SABR.US,D,20150708,000000,21.423,21.459,21.135,21.145,1441517,0
+SABR.US,D,20150709,000000,21.364,22.03,21.09,21.987,1768312,0
+SABR.US,D,20150710,000000,22.267,22.626,22.189,22.551,4080110,0
+SABR.US,D,20150713,000000,22.694,22.795,22.611,22.684,1604746,0
+SABR.US,D,20150714,000000,22.75,22.842,22.626,22.75,1231971,0
+SABR.US,D,20150715,000000,22.823,23.077,22.711,22.989,1602699,0
+SABR.US,D,20150716,000000,23.077,23.237,22.813,23.051,2102958,0
+SABR.US,D,20150717,000000,23.086,23.2,22.75,22.859,913161,0
+SABR.US,D,20150720,000000,22.918,22.981,22.46,22.542,1344719,0
+SABR.US,D,20150721,000000,22.478,22.587,22.46,22.525,532452,0
+SABR.US,D,20150722,000000,22.486,22.618,22.277,22.578,1074229,0
+SABR.US,D,20150723,000000,22.674,22.813,22.312,22.452,573967,0
+SABR.US,D,20150724,000000,22.366,22.469,22.296,22.419,1234271,0
+SABR.US,D,20150727,000000,22.356,22.374,22.068,22.234,812950,0
+SABR.US,D,20150728,000000,22.384,22.618,22.05,22.252,1556746,0
+SABR.US,D,20150729,000000,22.331,23.009,22.226,22.989,1152144,0
+SABR.US,D,20150730,000000,22.884,23.191,22.551,23.086,936138,0
+SABR.US,D,20150731,000000,23.149,23.483,22.909,23.385,1876941,0
+SABR.US,D,20150803,000000,23.331,23.517,23.068,23.264,3081971,0
+SABR.US,D,20150804,000000,24.617,25.054,23.868,24.169,6123802,0
+SABR.US,D,20150805,000000,23.781,24.792,23.737,24.74,13355162,0
+SABR.US,D,20150806,000000,24.74,25.32,24.589,24.704,4658667,0
+SABR.US,D,20150807,000000,25.003,25.02,24.45,24.72,2652243,0
+SABR.US,D,20150810,000000,24.844,25.204,24.749,24.844,1860219,0
+SABR.US,D,20150811,000000,24.636,24.801,24.459,24.527,1641872,0
+SABR.US,D,20150812,000000,24.414,24.607,23.894,24.318,2353088,0
+SABR.US,D,20150813,000000,24.282,24.678,24.246,24.565,1426730,0
+SABR.US,D,20150814,000000,24.636,25.119,24.485,25.054,3272620,0
+SABR.US,D,20150817,000000,25.081,25.547,24.792,25.451,1876941,0
+SABR.US,D,20150818,000000,25.188,25.372,25.011,25.285,1453458,0
+SABR.US,D,20150819,000000,25.285,25.398,24.977,25.258,1352795,0
+SABR.US,D,20150820,000000,25.028,25.293,24.925,24.933,1386576,0
+SABR.US,D,20150821,000000,24.73,24.82,24.009,24.019,1473821,0
+SABR.US,D,20150824,000000,23.191,23.483,22.198,22.646,3634580,0
+SABR.US,D,20150825,000000,23.649,23.727,22.75,22.759,2957538,0
+SABR.US,D,20150826,000000,23.633,23.903,22.618,23.894,3118948,0
+SABR.US,D,20150827,000000,24.318,24.659,23.859,24.328,3798585,0
+SABR.US,D,20150828,000000,24.218,24.636,24.16,24.45,1621465,0
+SABR.US,D,20150831,000000,24.218,24.43,23.808,23.93,1774682,0
+SABR.US,D,20150901,000000,23.385,23.791,23.2,23.561,1865796,0
+SABR.US,D,20150902,000000,23.825,24.194,23.561,24.184,1622373,0
+SABR.US,D,20150903,000000,24.238,24.668,24.238,24.518,1607360,0
+SABR.US,D,20150904,000000,24.203,24.546,24.125,24.423,1169776,0
+SABR.US,D,20150908,000000,24.81,25.196,24.3,25.171,1575739,0
+SABR.US,D,20150909,000000,25.337,25.59,24.942,25.02,1646035,0
+SABR.US,D,20150910,000000,24.985,25.285,24.879,25.081,2060385,0
+SABR.US,D,20150911,000000,25.064,25.1,24.925,25.037,1453003,0
+SABR.US,D,20150914,000000,25.037,25.221,24.925,25.073,2141861,0
+SABR.US,D,20150915,000000,25.161,26.033,25.037,25.794,3088689,0
+SABR.US,D,20150916,000000,25.785,25.794,25.212,25.346,2186107,0
+SABR.US,D,20150917,000000,25.541,25.656,25.187,25.302,1777988,0
+SABR.US,D,20150918,000000,24.994,25.258,24.976,25.054,1453003,0
+SABR.US,D,20150921,000000,25.195,25.328,24.868,24.959,1354355,0
+SABR.US,D,20150922,000000,24.666,24.754,24.491,24.623,1550634,0
+SABR.US,D,20150923,000000,24.747,25.08,24.596,24.868,1380434,0
+SABR.US,D,20150924,000000,24.702,24.959,24.337,24.605,1062411,0
+SABR.US,D,20150925,000000,24.914,24.984,24.447,24.641,1109767,0
+SABR.US,D,20150928,000000,24.562,24.676,23.711,23.813,1557956,0
+SABR.US,D,20150929,000000,23.803,23.925,23.636,23.82,1971095,0
+SABR.US,D,20150930,000000,24.03,24.296,23.687,23.97,1783994,0
+SABR.US,D,20151001,000000,24.049,24.375,23.628,24.365,1151497,0
+SABR.US,D,20151002,000000,24.121,24.747,23.82,24.738,1528297,0
+SABR.US,D,20151005,000000,25.044,25.541,24.728,25.151,2227889,0
+SABR.US,D,20151006,000000,25.135,25.541,24.79,25.01,1714941,0
+SABR.US,D,20151007,000000,24.959,25.532,24.763,25.398,1521721,0
+SABR.US,D,20151008,000000,25.372,25.647,24.738,25.433,1485094,0
+SABR.US,D,20151009,000000,25.46,25.524,25.072,25.364,1033907,0
+SABR.US,D,20151012,000000,25.346,25.664,25.126,25.433,1041941,0
+SABR.US,D,20151013,000000,25.372,26.035,25.372,25.656,1618897,0
+SABR.US,D,20151014,000000,25.647,25.868,24.966,25.118,1725261,0
+SABR.US,D,20151015,000000,25.109,26.015,25.019,26.008,1349024,0
+SABR.US,D,20151016,000000,26.015,26.203,25.796,26.086,1064638,0
+SABR.US,D,20151019,000000,25.821,26.278,25.787,26.26,1029826,0
+SABR.US,D,20151020,000000,26.343,26.678,26.165,26.288,1432648,0
+SABR.US,D,20151021,000000,26.278,26.466,25.859,25.908,1135053,0
+SABR.US,D,20151022,000000,26.096,26.5,25.953,26.278,1100810,0
+SABR.US,D,20151023,000000,26.573,26.573,26.246,26.324,1050012,0
+SABR.US,D,20151026,000000,26.413,26.457,26.008,26.079,1235404,0
+SABR.US,D,20151027,000000,25.979,26.203,25.796,26.062,1803839,0
+SABR.US,D,20151028,000000,26.119,26.852,25.989,26.66,1952044,0
+SABR.US,D,20151029,000000,26.66,26.722,25.258,26.015,4299942,0
+SABR.US,D,20151030,000000,26.11,26.43,25.379,25.859,1777988,0
+SABR.US,D,20151102,000000,25.877,26.379,25.859,26.26,1665326,0
+SABR.US,D,20151103,000000,26.334,26.343,25.901,26.119,1610963,0
+SABR.US,D,20151104,000000,26.278,26.457,25.708,26.343,1861210,0
+SABR.US,D,20151105,000000,26.025,26.138,25.524,25.724,11096206,0
+SABR.US,D,20151106,000000,25.787,25.953,25.424,25.927,3708145,0
+SABR.US,D,20151109,000000,25.849,26.015,25.47,25.698,2543490,0
+SABR.US,D,20151110,000000,25.548,25.759,25.498,25.564,2157397,0
+SABR.US,D,20151111,000000,25.673,25.868,25.574,25.787,1879361,0
+SABR.US,D,20151112,000000,25.574,25.716,25.204,25.239,2244143,0
+SABR.US,D,20151113,000000,25.204,25.337,24.693,24.808,3874380,0
+SABR.US,D,20151116,000000,24.728,24.799,24.315,24.456,2638065,0
+SABR.US,D,20151117,000000,24.587,24.984,24.411,24.702,2046725,0
+SABR.US,D,20151118,000000,24.702,25.46,24.587,25.424,2117030,0
+SABR.US,D,20151119,000000,25.364,25.732,24.447,25.716,1823569,0
+SABR.US,D,20151120,000000,25.885,26.096,25.628,26.025,1516618,0
+SABR.US,D,20151123,000000,26.119,26.457,26.025,26.379,2113966,0
+SABR.US,D,20151124,000000,26.102,26.102,24.95,25.187,3524679,0
+SABR.US,D,20151125,000000,25.276,26.388,25.144,25.998,2714490,0
+SABR.US,D,20151127,000000,26.086,26.362,25.859,26.175,1464118,0
+SABR.US,D,20151130,000000,26.138,26.252,25.638,25.805,11318229,0
+SABR.US,D,20151201,000000,25.989,26.283,25.839,26.239,1948541,0
+SABR.US,D,20151202,000000,26.314,26.343,25.778,25.989,1384061,0
+SABR.US,D,20151203,000000,26.035,26.278,25.682,25.859,2247952,0
+SABR.US,D,20151204,000000,25.849,26.353,25.664,26.221,1393815,0
+SABR.US,D,20151207,000000,26.062,26.353,25.364,25.506,2119979,0
+SABR.US,D,20151208,000000,25.32,25.805,25.144,25.759,1555423,0
+SABR.US,D,20151209,000000,25.708,25.769,25.044,25.195,1763020,0
+SABR.US,D,20151210,000000,25.144,25.524,25.028,25.221,1368416,0
+SABR.US,D,20151211,000000,24.976,25.18,24.402,24.482,1893763,0
+SABR.US,D,20151214,000000,24.464,25.548,24.402,24.623,1756906,0
+SABR.US,D,20151215,000000,24.914,25.541,24.877,25.488,1645999,0
+SABR.US,D,20151216,000000,25.689,26.096,25.32,26.054,2154906,0
+SABR.US,D,20151217,000000,26.253,26.363,25.439,25.449,1613966,0
+SABR.US,D,20151218,000000,25.274,25.655,25.041,25.308,5468516,0
+SABR.US,D,20151221,000000,25.386,25.589,24.864,25.077,1346611,0
+SABR.US,D,20151222,000000,25.264,25.58,24.628,24.689,1922110,0
+SABR.US,D,20151223,000000,24.822,24.864,24.557,24.805,1564903,0
+SABR.US,D,20151224,000000,24.838,24.947,24.515,24.769,379059,0
+SABR.US,D,20151228,000000,24.689,24.892,24.431,24.733,1427011,0
+SABR.US,D,20151229,000000,24.93,25.177,24.778,25.133,1244678,0
+SABR.US,D,20151230,000000,25.106,25.123,24.645,24.938,784980,0
+SABR.US,D,20151231,000000,24.769,25.06,24.557,24.742,738035,0
+SABR.US,D,20160104,000000,24.256,24.309,23.752,24.273,3329489,0
+SABR.US,D,20160105,000000,23.661,24.184,23.452,24.097,6495611,0
+SABR.US,D,20160106,000000,23.689,24.109,23.689,23.856,2922083,0
+SABR.US,D,20160107,000000,23.408,23.694,23.044,23.221,1667247,0
+SABR.US,D,20160108,000000,23.361,23.728,22.786,22.884,1374906,0
+SABR.US,D,20160111,000000,23.079,23.124,22.557,22.964,1407016,0
+SABR.US,D,20160112,000000,23.257,23.424,22.308,23.062,2176517,0
+SABR.US,D,20160113,000000,23.088,23.342,22.557,22.7,2038690,0
+SABR.US,D,20160114,000000,22.7,22.964,22.449,22.868,2155557,0
+SABR.US,D,20160115,000000,22.175,22.562,21.833,22.052,3080173,0
+SABR.US,D,20160119,000000,22.409,22.937,22.175,22.576,3919891,0
+SABR.US,D,20160120,000000,22.098,22.964,22.034,22.786,4493346,0
+SABR.US,D,20160121,000000,22.877,22.877,21.779,22.107,2470629,0
+SABR.US,D,20160122,000000,22.459,23.034,22.372,22.982,2284636,0
+SABR.US,D,20160125,000000,22.832,22.868,22.239,22.389,2071942,0
+SABR.US,D,20160126,000000,22.55,22.977,22.222,22.842,1972014,0
+SABR.US,D,20160127,000000,22.75,22.937,22.132,22.257,1963727,0
+SABR.US,D,20160128,000000,22.514,22.769,21.45,21.769,3329862,0
+SABR.US,D,20160129,000000,21.804,22.7,21.804,22.654,1837800,0
+SABR.US,D,20160201,000000,22.523,22.786,22.017,22.523,1933174,0
+SABR.US,D,20160202,000000,22.533,22.586,22.151,22.337,1954072,0
+SABR.US,D,20160203,000000,22.425,22.654,21.567,22.115,2527528,0
+SABR.US,D,20160204,000000,21.911,22.303,21.743,22.23,2308648,0
+SABR.US,D,20160205,000000,22.194,22.222,21.382,21.486,4960142,0
+SABR.US,D,20160208,000000,21.168,21.276,19.823,20.504,7119413,0
+SABR.US,D,20160209,000000,19.904,22.504,19.488,22.034,7192676,0
+SABR.US,D,20160210,000000,22.266,23.469,22.124,23.017,7986555,0
+SABR.US,D,20160211,000000,22.609,23.23,22.494,22.877,5721581,0
+SABR.US,D,20160212,000000,23.079,23.079,22.537,22.918,2805758,0
+SABR.US,D,20160216,000000,23.15,23.408,22.832,23.15,2837586,0
+SABR.US,D,20160217,000000,23.361,24.345,23.025,24.168,5715080,0
+SABR.US,D,20160218,000000,24.369,24.369,23.733,23.955,3172286,0
+SABR.US,D,20160219,000000,23.822,24.406,23.796,24.369,1648342,0
+SABR.US,D,20160222,000000,24.697,25.184,24.379,24.486,2252980,0
+SABR.US,D,20160223,000000,24.451,24.68,24.066,24.105,1730075,0
+SABR.US,D,20160224,000000,23.92,24.418,23.556,24.114,2127338,0
+SABR.US,D,20160225,000000,24.114,24.769,23.973,24.618,1317620,0
+SABR.US,D,20160226,000000,24.282,24.282,23.822,24.087,13461724,0
+SABR.US,D,20160229,000000,24.105,24.352,23.955,24.025,5830749,0
+SABR.US,D,20160301,000000,24.238,24.883,24.105,24.769,8911819,0
+SABR.US,D,20160302,000000,24.769,24.972,24.218,24.697,2778586,0
+SABR.US,D,20160303,000000,24.6,24.86,24.3,24.76,2427567,0
+SABR.US,D,20160304,000000,25.685,25.685,24.479,24.873,3099780,0
+SABR.US,D,20160307,000000,24.742,25.141,24.574,24.637,2304744,0
+SABR.US,D,20160308,000000,24.75,24.972,24.494,24.583,2552198,0
+SABR.US,D,20160309,000000,24.68,24.964,24.337,24.76,2316114,0
+SABR.US,D,20160310,000000,24.778,24.99,23.928,24.159,1880999,0
+SABR.US,D,20160311,000000,24.451,24.9,24.337,24.814,1544374,0
+SABR.US,D,20160314,000000,24.769,24.873,24.574,24.583,1128462,0
+SABR.US,D,20160315,000000,24.415,24.778,24.265,24.538,1579603,0
+SABR.US,D,20160316,000000,24.486,24.609,24.199,24.309,3544589,0
+SABR.US,D,20160317,000000,24.379,24.502,24.104,24.148,2018056,0
+SABR.US,D,20160318,000000,24.086,24.47,24.086,24.265,2181648,0
+SABR.US,D,20160321,000000,24.148,24.709,24.148,24.511,1970915,0
+SABR.US,D,20160322,000000,24.228,24.53,24.21,24.48,1657386,0
+SABR.US,D,20160323,000000,24.415,24.567,24.256,24.48,1174010,0
+SABR.US,D,20160324,000000,24.282,24.567,24.265,24.461,1443373,0
+SABR.US,D,20160328,000000,24.487,24.539,24.328,24.415,1301346,0
+SABR.US,D,20160329,000000,24.461,25.382,24.345,25.251,2485767,0
+SABR.US,D,20160330,000000,25.34,25.739,25.231,25.4,2022300,0
+SABR.US,D,20160331,000000,25.295,25.729,25.295,25.704,2170330,0
+SABR.US,D,20160401,000000,25.483,26.034,25.278,26.034,2115440,0
+SABR.US,D,20160404,000000,25.969,26.422,25.811,26.086,2864623,0
+SABR.US,D,20160405,000000,25.926,26.119,25.611,25.704,1694950,0
+SABR.US,D,20160406,000000,25.713,25.978,25.473,25.944,1109284,0
+SABR.US,D,20160407,000000,25.722,26.119,25.643,25.969,3835672,0
+SABR.US,D,20160408,000000,26.096,26.096,25.51,25.686,2246030,0
+SABR.US,D,20160411,000000,25.794,25.819,25.283,25.304,2724954,0
+SABR.US,D,20160412,000000,25.259,25.355,24.98,25.269,3722388,0
+SABR.US,D,20160413,000000,25.519,25.548,23.997,25.34,11615023,0
+SABR.US,D,20160414,000000,25.455,25.669,25.136,25.615,2864158,0
+SABR.US,D,20160415,000000,25.519,25.606,25.119,25.295,2116338,0
+SABR.US,D,20160418,000000,25.152,25.359,25.04,25.181,1831950,0
+SABR.US,D,20160419,000000,25.331,25.587,25.181,25.34,1979303,0
+SABR.US,D,20160420,000000,25.304,25.543,25.127,25.428,1976697,0
+SABR.US,D,20160421,000000,25.492,25.634,24.94,25.045,1109993,0
+SABR.US,D,20160422,000000,24.867,25.028,24.682,24.903,2134940,0
+SABR.US,D,20160425,000000,24.923,25.127,24.655,24.789,2101506,0
+SABR.US,D,20160426,000000,24.789,25.019,24.659,24.885,2580651,0
+SABR.US,D,20160427,000000,24.744,25.045,24.558,24.894,2983176,0
+SABR.US,D,20160428,000000,25.374,26.449,25.231,25.713,3479208,0
+SABR.US,D,20160429,000000,25.615,25.936,25.054,25.722,2983315,0
+SABR.US,D,20160502,000000,25.739,25.846,25.197,25.722,2427664,0
+SABR.US,D,20160503,000000,25.606,25.619,25.197,25.502,1629803,0
+SABR.US,D,20160504,000000,25.287,25.445,25.073,25.4,1747009,0
+SABR.US,D,20160505,000000,25.4,25.41,25.028,25.322,1538169,0
+SABR.US,D,20160506,000000,25.304,25.686,25.223,25.475,2735386,0
+SABR.US,D,20160509,000000,25.382,25.652,25.206,25.445,1623049,0
+SABR.US,D,20160510,000000,25.455,25.936,25.35,25.811,2718810,0
+SABR.US,D,20160511,000000,25.811,26.214,25.624,25.892,3101346,0
+SABR.US,D,20160512,000000,26.102,26.175,25.591,25.669,2724284,0
+SABR.US,D,20160513,000000,25.729,25.917,25.643,25.784,2073645,0
+SABR.US,D,20160516,000000,25.747,25.766,25.259,25.368,3414426,0
+SABR.US,D,20160517,000000,25.251,25.34,24.602,24.691,3232623,0
+SABR.US,D,20160518,000000,25.473,25.473,24.397,24.744,4756282,0
+SABR.US,D,20160519,000000,24.611,24.851,24.415,24.663,2726746,0
+SABR.US,D,20160520,000000,24.807,25.1,24.602,24.752,1971683,0
+SABR.US,D,20160523,000000,24.699,24.789,24.495,24.567,1827467,0
+SABR.US,D,20160524,000000,24.647,25.045,24.47,24.976,2418958,0
+SABR.US,D,20160525,000000,25.003,25.152,24.894,24.984,1403794,0
+SABR.US,D,20160526,000000,24.903,25.1,24.611,24.984,1218451,0
+SABR.US,D,20160527,000000,24.958,25.295,24.89,25.145,1327840,0
+SABR.US,D,20160531,000000,25.172,25.295,24.932,25.036,1669875,0
+SABR.US,D,20160601,000000,25.223,25.231,24.62,24.976,2688676,0
+SABR.US,D,20160602,000000,24.867,25.206,24.752,25.172,1647974,0
+SABR.US,D,20160603,000000,25.019,25.077,24.73,24.949,2038852,0
+SABR.US,D,20160606,000000,24.94,25.152,24.611,25.073,2392645,0
+SABR.US,D,20160607,000000,25.214,25.596,25.064,25.455,2688045,0
+SABR.US,D,20160608,000000,25.502,25.694,25.44,25.559,2395152,0
+SABR.US,D,20160609,000000,25.51,25.661,25.278,25.502,1465093,0
+SABR.US,D,20160610,000000,25.304,25.322,24.885,24.94,5074868,0
+SABR.US,D,20160613,000000,24.817,24.885,24.407,24.461,3230769,0
+SABR.US,D,20160614,000000,24.495,24.502,24.202,24.48,3554959,0
+SABR.US,D,20160615,000000,24.495,24.611,24.006,24.078,2499335,0
+SABR.US,D,20160616,000000,23.946,24.031,23.607,23.99,2195873,0
+SABR.US,D,20160617,000000,23.981,24.282,23.793,24.261,1900982,0
+SABR.US,D,20160620,000000,24.444,24.863,24.282,24.302,2249882,0
+SABR.US,D,20160621,000000,23.783,24.168,23.624,23.748,5538383,0
+SABR.US,D,20160622,000000,23.729,23.926,23.624,23.758,4550745,0
+SABR.US,D,20160623,000000,23.666,24.114,23.505,23.953,3488544,0
+SABR.US,D,20160624,000000,23.202,23.326,22.729,22.738,4259961,0
+SABR.US,D,20160627,000000,22.552,22.713,22.202,22.594,5673354,0
+SABR.US,D,20160628,000000,22.764,23.193,22.658,23.158,2913446,0
+SABR.US,D,20160629,000000,23.158,23.694,22.966,23.649,2750874,0
+SABR.US,D,20160630,000000,23.758,23.926,23.568,23.926,2696891,0
+SABR.US,D,20160701,000000,24.015,24.124,23.748,23.99,2595040,0
+SABR.US,D,20160705,000000,23.946,24.247,23.505,24.124,2966948,0
+SABR.US,D,20160706,000000,24.078,24.371,23.909,24.184,2805776,0
+SABR.US,D,20160707,000000,24.159,24.552,24.139,24.39,1912674,0
+SABR.US,D,20160708,000000,24.542,24.863,24.282,24.829,2470210,0
+SABR.US,D,20160711,000000,24.872,25.248,24.793,25.106,1692363,0
+SABR.US,D,20160712,000000,25.408,25.776,25.106,25.722,2580846,0
+SABR.US,D,20160713,000000,25.623,25.883,25.614,25.678,1689526,0
+SABR.US,D,20160714,000000,25.866,25.97,25.668,25.899,1912095,0
+SABR.US,D,20160715,000000,25.846,25.917,25.761,25.883,2474288,0
+SABR.US,D,20160718,000000,25.837,26.087,25.837,25.927,1196784,0
+SABR.US,D,20160719,000000,25.899,26.008,25.837,25.961,1041490,0
+SABR.US,D,20160720,000000,26.401,26.401,25.883,26.206,1865182,0
+SABR.US,D,20160721,000000,26.206,26.41,25.912,26.103,4690795,0
+SABR.US,D,20160722,000000,26.103,26.262,25.917,26.079,1992094,0
+SABR.US,D,20160725,000000,26.025,26.121,25.766,26.069,5986870,0
+SABR.US,D,20160726,000000,25.979,26.167,25.899,26.015,1804698,0
+SABR.US,D,20160727,000000,26.079,26.206,25.984,26.079,2011670,0
+SABR.US,D,20160728,000000,26.103,26.177,25.811,26.14,2633259,0
+SABR.US,D,20160729,000000,26.247,26.462,25.907,26.035,2806710,0
+SABR.US,D,20160801,000000,26.069,26.416,26.035,26.157,3654391,0
+SABR.US,D,20160802,000000,23.666,24.856,23.131,23.99,19548258,0
+SABR.US,D,20160803,000000,23.871,24.006,23.675,23.811,4187906,0
+SABR.US,D,20160804,000000,23.811,24.386,23.811,24.338,3613749,0
+SABR.US,D,20160805,000000,24.371,24.371,24.06,24.068,1949160,0
+SABR.US,D,20160808,000000,23.961,24.06,23.67,23.783,5588756,0
+SABR.US,D,20160809,000000,23.863,24.097,23.684,23.801,4053313,0
+SABR.US,D,20160810,000000,23.793,23.99,23.615,23.811,2483928,0
+SABR.US,D,20160811,000000,23.793,24.01,23.694,23.971,2929542,0
+SABR.US,D,20160812,000000,24.051,24.386,23.918,24.381,4170231,0
+SABR.US,D,20160815,000000,24.361,24.523,23.676,24.409,3236172,0
+SABR.US,D,20160816,000000,24.39,24.685,24.219,24.561,3354733,0
+SABR.US,D,20160817,000000,24.57,24.609,24.114,24.132,2001186,0
+SABR.US,D,20160818,000000,24.719,24.719,24.087,24.194,1726276,0
+SABR.US,D,20160819,000000,24.114,24.229,23.926,24.105,1864181,0
+SABR.US,D,20160822,000000,24.078,24.505,24.031,24.371,2061619,0
+SABR.US,D,20160823,000000,24.371,24.856,24.32,24.829,2204215,0
+SABR.US,D,20160824,000000,24.719,25.086,24.658,24.953,4609129,0
+SABR.US,D,20160825,000000,24.999,24.999,24.785,24.918,2790451,0
+SABR.US,D,20160826,000000,24.989,25.211,24.837,25.025,2046093,0
+SABR.US,D,20160829,000000,25.006,25.149,24.989,25.006,1604731,0
+SABR.US,D,20160830,000000,25.006,25.185,24.928,25.123,2399584,0
+SABR.US,D,20160831,000000,25.025,25.178,24.928,25.141,1593996,0
+SABR.US,D,20160901,000000,25.178,25.418,24.971,25.408,2120661,0
+SABR.US,D,20160902,000000,25.443,25.747,25.443,25.623,1857760,0
+SABR.US,D,20160906,000000,25.703,25.819,25.373,25.776,2281521,0
+SABR.US,D,20160907,000000,25.819,25.97,25.568,25.937,2411374,0
+SABR.US,D,20160908,000000,25.907,26.3,25.776,25.866,3127004,0
+SABR.US,D,20160909,000000,25.685,25.703,25.158,25.168,2753879,0
+SABR.US,D,20160912,000000,25.069,25.443,24.908,25.357,2435482,0
+SABR.US,D,20160913,000000,25.337,25.755,24.821,24.928,3407578,0
+SABR.US,D,20160914,000000,24.846,25.289,24.282,24.409,5269989,0
+SABR.US,D,20160915,000000,24.361,24.802,24.302,24.623,2434760,0
+SABR.US,D,20160916,000000,24.463,24.56,24.027,24.114,2259026,0
+SABR.US,D,20160919,000000,24.194,24.349,23.948,24.159,3299082,0
+SABR.US,D,20160920,000000,24.23,24.357,23.908,23.97,2537854,0
+SABR.US,D,20160921,000000,23.99,24.298,23.826,24.293,2549292,0
+SABR.US,D,20160922,000000,24.401,24.912,24.321,24.823,1880811,0
+SABR.US,D,20160923,000000,24.806,24.806,24.24,24.372,2794825,0
+SABR.US,D,20160926,000000,24.211,24.436,24.105,24.411,1498534,0
+SABR.US,D,20160927,000000,24.465,24.815,24.401,24.741,2569256,0
+SABR.US,D,20160928,000000,24.741,24.741,24.362,24.715,3386501,0
+SABR.US,D,20160929,000000,24.787,25.511,24.67,25.29,3892708,0
+SABR.US,D,20160930,000000,25.306,25.459,25.225,25.298,2683122,0
+SABR.US,D,20161003,000000,25.146,25.33,24.823,25.119,2565255,0
+SABR.US,D,20161004,000000,25.065,25.128,24.492,24.679,4170156,0
+SABR.US,D,20161005,000000,24.779,25.11,24.411,24.554,3505137,0
+SABR.US,D,20161006,000000,24.607,24.84,24.312,24.544,1973289,0
+SABR.US,D,20161007,000000,24.644,24.644,23.852,24.005,2864959,0
+SABR.US,D,20161010,000000,24.149,24.321,23.945,24.283,2050356,0
+SABR.US,D,20161011,000000,24.194,24.194,23.621,23.717,2499642,0
+SABR.US,D,20161012,000000,23.655,23.88,23.602,23.835,1754391,0
+SABR.US,D,20161013,000000,23.692,23.692,23.289,23.492,2400999,0
+SABR.US,D,20161014,000000,23.492,23.639,23.34,23.477,2761680,0
+SABR.US,D,20161017,000000,23.492,23.664,23.379,23.477,1550017,0
+SABR.US,D,20161018,000000,23.512,23.765,23.397,23.43,2355985,0
+SABR.US,D,20161019,000000,23.492,23.737,23.243,23.323,3110102,0
+SABR.US,D,20161020,000000,23.332,23.512,22.771,22.784,4178981,0
+SABR.US,D,20161021,000000,22.775,23.225,22.715,23.136,2294373,0
+SABR.US,D,20161024,000000,23.262,23.349,23.081,23.119,1738864,0
+SABR.US,D,20161025,000000,23.179,23.225,22.943,23.163,2061060,0
+SABR.US,D,20161026,000000,23.011,23.119,22.858,22.893,2024679,0
+SABR.US,D,20161027,000000,22.919,23.109,22.706,22.902,1964959,0
+SABR.US,D,20161028,000000,22.929,23.171,22.74,23.036,2667038,0
+SABR.US,D,20161031,000000,23.072,23.211,22.858,23.179,2949032,0
+SABR.US,D,20161101,000000,23.055,23.737,23.046,23.673,6210951,0
+SABR.US,D,20161102,000000,20.641,22.436,20.551,21.609,16749108,0
+SABR.US,D,20161103,000000,21.539,21.646,20.918,21.048,7520038,0
+SABR.US,D,20161104,000000,20.972,21.275,20.799,20.803,5081594,0
+SABR.US,D,20161107,000000,21.404,21.457,20.765,21.145,9819392,0
+SABR.US,D,20161108,000000,21.099,22.257,21.052,22.095,7540055,0
+SABR.US,D,20161109,000000,21.673,22.03,21.43,21.807,4870007,0
+SABR.US,D,20161110,000000,21.924,22.346,21.53,22.03,3585173,0
+SABR.US,D,20161111,000000,22.022,22.401,21.517,22.382,4356256,0
+SABR.US,D,20161114,000000,22.427,22.479,21.969,22.157,2931667,0
+SABR.US,D,20161115,000000,22.301,22.453,22.04,22.23,3596254,0
+SABR.US,D,20161116,000000,22.23,22.758,22.223,22.706,2744087,0
+SABR.US,D,20161117,000000,22.517,23.081,22.517,22.984,3240844,0
+SABR.US,D,20161118,000000,22.536,23.252,22.536,23.055,2894204,0
+SABR.US,D,20161121,000000,23.216,23.34,22.888,23.145,2269365,0
+SABR.US,D,20161122,000000,23.145,23.44,22.91,23.163,2201381,0
+SABR.US,D,20161123,000000,23.046,23.44,23.019,23.349,2340660,0
+SABR.US,D,20161125,000000,23.469,23.678,23.44,23.621,806869,0
+SABR.US,D,20161128,000000,23.387,23.835,23.289,23.781,2928727,0
+SABR.US,D,20161129,000000,23.852,23.996,23.332,23.359,1980870,0
+SABR.US,D,20161130,000000,23.416,23.502,23.197,23.197,2703304,0
+SABR.US,D,20161201,000000,23.272,23.512,22.715,22.955,2112326,0
+SABR.US,D,20161202,000000,22.858,23.019,22.784,22.947,2315574,0
+SABR.US,D,20161205,000000,22.947,23.034,22.65,22.698,2874947,0
+SABR.US,D,20161206,000000,22.614,22.812,22.507,22.794,3557330,0
+SABR.US,D,20161207,000000,22.858,23.252,22.841,23.128,1826173,0
+SABR.US,D,20161208,000000,23.216,23.54,23.119,23.485,1358012,0
+SABR.US,D,20161209,000000,23.574,24.312,23.435,24.293,3208861,0
+SABR.US,D,20161212,000000,23.96,24.544,23.664,23.774,3048884,0
+SABR.US,D,20161213,000000,24.139,24.362,23.306,23.44,2974609,0
+SABR.US,D,20161214,000000,23.34,23.683,23.243,23.43,2435988,0
+SABR.US,D,20161215,000000,23.492,23.602,22.822,22.822,2951677,0
+SABR.US,D,20161216,000000,22.803,22.841,22.605,22.812,3246564,0
+SABR.US,D,20161219,000000,22.74,23.317,22.705,23.003,1845059,0
+SABR.US,D,20161220,000000,22.956,23.19,22.485,22.688,3872912,0
+SABR.US,D,20161221,000000,22.604,22.841,22.28,22.688,3678873,0
+SABR.US,D,20161222,000000,22.668,22.668,22.27,22.356,2086007,0
+SABR.US,D,20161223,000000,22.315,22.553,22.315,22.409,1461905,0
+SABR.US,D,20161227,000000,22.459,22.74,22.324,22.561,1611539,0
+SABR.US,D,20161228,000000,22.668,22.668,22.352,22.459,1383927,0
+SABR.US,D,20161229,000000,22.409,22.668,22.38,22.553,1640326,0
+SABR.US,D,20161230,000000,22.58,22.585,22.313,22.505,1198878,0
+SABR.US,D,20170103,000000,22.698,22.841,22.199,22.361,1703053,0
+SABR.US,D,20170104,000000,22.263,22.561,22.263,22.389,3301152,0
+SABR.US,D,20170105,000000,22.416,22.678,22.245,22.28,2019120,0
+SABR.US,D,20170106,000000,22.389,22.444,22.255,22.426,1736927,0
+SABR.US,D,20170109,000000,22.324,22.714,22.28,22.459,3049950,0
+SABR.US,D,20170110,000000,22.477,22.553,22.361,22.495,2162307,0
+SABR.US,D,20170111,000000,22.534,22.668,22.255,22.515,2238508,0
+SABR.US,D,20170112,000000,22.416,22.543,22.289,22.515,2070137,0
+SABR.US,D,20170113,000000,22.595,22.849,22.553,22.668,2631197,0
+SABR.US,D,20170117,000000,22.621,22.659,22.38,22.477,1695801,0
+SABR.US,D,20170118,000000,22.553,22.604,22.209,22.299,2775001,0
+SABR.US,D,20170119,000000,22.171,22.485,22.118,22.371,1319973,0
+SABR.US,D,20170120,000000,22.434,22.553,22.223,22.334,1217941,0
+SABR.US,D,20170123,000000,22.371,22.434,22.109,22.389,1428309,0
+SABR.US,D,20170124,000000,22.28,22.352,22.022,22.109,3231364,0
+SABR.US,D,20170125,000000,22.27,22.485,22.101,22.18,3466709,0
+SABR.US,D,20170126,000000,22.289,22.389,22.055,22.236,2308213,0
+SABR.US,D,20170127,000000,22.299,22.38,22.101,22.352,2396077,0
+SABR.US,D,20170130,000000,22.289,22.361,22.055,22.135,1503363,0
+SABR.US,D,20170131,000000,22.065,22.299,21.947,22.101,2375698,0
+SABR.US,D,20170201,000000,22.145,22.289,21.902,22.125,4309391,0
+SABR.US,D,20170202,000000,22.027,22.343,21.919,22.227,4235805,0
+SABR.US,D,20170203,000000,22.324,22.571,22.263,22.477,2825045,0
+SABR.US,D,20170206,000000,22.416,22.553,22.19,22.38,4562065,0
+SABR.US,D,20170207,000000,20.223,21.135,19.322,20.034,25872483,0
+SABR.US,D,20170208,000000,19.998,20.179,19.611,19.681,9563737,0
+SABR.US,D,20170209,000000,19.782,20.286,19.764,20.277,6055424,0
+SABR.US,D,20170210,000000,20.286,20.539,20.142,20.539,3812933,0
+SABR.US,D,20170213,000000,20.503,20.583,20.07,20.089,5072563,0
+SABR.US,D,20170214,000000,19.872,19.926,19.611,19.755,5643530,0
+SABR.US,D,20170215,000000,19.764,19.912,19.482,19.529,4124148,0
+SABR.US,D,20170216,000000,19.522,19.709,19.172,19.213,4340264,0
+SABR.US,D,20170217,000000,19.248,19.304,18.96,19.213,5223431,0
+SABR.US,D,20170221,000000,19.17,19.248,18.843,19.061,11856734,0
+SABR.US,D,20170222,000000,19.141,19.646,19.056,19.547,6440282,0
+SABR.US,D,20170223,000000,19.512,19.731,19.502,19.621,3515494,0
+SABR.US,D,20170224,000000,19.458,19.791,19.438,19.656,3454366,0
+SABR.US,D,20170227,000000,19.631,19.898,19.493,19.592,5646179,0
+SABR.US,D,20170228,000000,19.512,19.908,19.438,19.764,5102917,0
+SABR.US,D,20170301,000000,19.872,20.106,19.502,20.043,2696302,0
+SABR.US,D,20170302,000000,19.98,20.142,19.917,19.98,2674009,0
+SABR.US,D,20170303,000000,19.936,20.034,19.854,19.98,1637935,0
+SABR.US,D,20170306,000000,19.908,19.926,19.709,19.773,1548564,0
+SABR.US,D,20170307,000000,19.726,19.821,19.477,19.493,2090002,0
+SABR.US,D,20170308,000000,19.522,19.704,19.393,19.602,2341454,0
+SABR.US,D,20170309,000000,19.621,19.835,19.33,19.486,1505606,0
+SABR.US,D,20170310,000000,19.438,19.835,19.438,19.791,1979584,0
+SABR.US,D,20170313,000000,19.879,19.998,19.665,19.826,1188687,0
+SABR.US,D,20170314,000000,19.755,19.854,19.522,19.8,2017691,0
+SABR.US,D,20170315,000000,19.854,19.961,19.773,19.854,1977774,0
+SABR.US,D,20170316,000000,19.845,19.949,19.681,19.701,2837558,0
+SABR.US,D,20170317,000000,19.726,19.928,19.656,19.811,2009746,0
+SABR.US,D,20170320,000000,19.755,19.872,19.528,19.581,2877901,0
+SABR.US,D,20170321,000000,19.581,19.665,19.319,19.384,3115138,0
+SABR.US,D,20170322,000000,19.375,19.426,19.027,19.21,1646136,0
+SABR.US,D,20170323,000000,19.173,19.319,18.902,19.002,2646103,0
+SABR.US,D,20170324,000000,19.012,19.21,18.912,18.983,1817178,0
+SABR.US,D,20170327,000000,18.838,19.166,18.807,19.012,2066686,0
+SABR.US,D,20170328,000000,19.037,19.436,18.874,19.23,1579742,0
+SABR.US,D,20170329,000000,19.21,19.591,19.21,19.571,1789474,0
+SABR.US,D,20170330,000000,19.554,19.681,19.496,19.554,1397339,0
+SABR.US,D,20170331,000000,19.546,19.62,19.238,19.238,1692826,0
+SABR.US,D,20170403,000000,19.182,19.384,19.074,19.173,1950000,0
+SABR.US,D,20170404,000000,19.12,19.22,18.912,18.937,1460366,0
+SABR.US,D,20170405,000000,19.012,19.042,18.511,18.612,2844929,0
+SABR.US,D,20170406,000000,18.439,19.027,18.238,19.027,6225198,0
+SABR.US,D,20170407,000000,19.065,19.329,18.846,19.23,4115469,0
+SABR.US,D,20170410,000000,19.291,19.521,19.22,19.329,2871026,0
+SABR.US,D,20170411,000000,19.291,19.465,19.17,19.446,3665574,0
+SABR.US,D,20170412,000000,19.417,19.554,19.319,19.347,1896211,0
+SABR.US,D,20170413,000000,19.311,19.311,19.092,19.138,1618085,0
+SABR.US,D,20170417,000000,20.008,20.217,19.764,19.928,12902081,0
+SABR.US,D,20170418,000000,19.846,20.21,19.764,20.154,29773442,0
+SABR.US,D,20170419,000000,20.126,20.403,19.992,20.353,6054890,0
+SABR.US,D,20170420,000000,20.426,20.964,20.281,20.926,5408323,0
+SABR.US,D,20170421,000000,20.844,21.034,20.761,20.964,4475950,0
+SABR.US,D,20170424,000000,21.217,21.225,20.906,20.999,5453629,0
+SABR.US,D,20170425,000000,21.117,21.267,21.052,21.117,2972623,0
+SABR.US,D,20170426,000000,21.079,21.245,21.052,21.135,3911925,0
+SABR.US,D,20170427,000000,21.127,21.272,20.944,21.262,4513199,0
+SABR.US,D,20170428,000000,21.315,21.371,21.061,21.254,3838224,0
+SABR.US,D,20170501,000000,21.333,21.753,21.217,21.451,6033912,0
+SABR.US,D,20170502,000000,21.634,22.468,21.545,22.398,10661632,0
+SABR.US,D,20170503,000000,22.398,22.398,21.955,22.132,6191066,0
+SABR.US,D,20170504,000000,21.97,22.561,21.97,22.388,4006582,0
+SABR.US,D,20170505,000000,22.477,22.706,22.151,22.415,8882209,0
+SABR.US,D,20170508,000000,22.451,22.485,22.178,22.333,4788306,0
+SABR.US,D,20170509,000000,22.433,22.553,22.278,22.425,4108354,0
+SABR.US,D,20170510,000000,22.459,22.553,22.314,22.451,2287294,0
+SABR.US,D,20170511,000000,22.398,22.416,22.033,22.243,2103737,0
+SABR.US,D,20170512,000000,22.188,22.202,21.898,22.014,3434457,0
+SABR.US,D,20170515,000000,22.098,22.282,22.014,22.107,2398430,0
+SABR.US,D,20170516,000000,22.287,22.287,21.834,21.925,3251016,0
+SABR.US,D,20170517,000000,21.735,21.797,21.262,21.289,2752293,0
+SABR.US,D,20170518,000000,21.315,21.521,20.646,20.699,6055109,0
+SABR.US,D,20170519,000000,20.889,20.906,20.509,20.708,7591460,0
+SABR.US,D,20170522,000000,20.761,21.079,20.572,20.844,4138035,0
+SABR.US,D,20170523,000000,20.863,20.88,20.708,20.81,2889926,0
+SABR.US,D,20170524,000000,20.835,20.99,20.761,20.964,1486922,0
+SABR.US,D,20170525,000000,21.008,21.127,20.691,20.854,4119493,0
+SABR.US,D,20170526,000000,20.916,21.552,20.417,20.482,5816305,0
+SABR.US,D,20170530,000000,20.426,20.819,20.382,20.743,4783677,0
+SABR.US,D,20170531,000000,20.81,20.81,20.333,20.362,5355373,0
+SABR.US,D,20170601,000000,20.426,20.725,20.403,20.655,6802126,0
+SABR.US,D,20170602,000000,20.708,20.88,20.58,20.608,3205316,0
+SABR.US,D,20170605,000000,20.58,20.673,20.468,20.509,2730084,0
+SABR.US,D,20170606,000000,20.636,20.636,20.191,20.21,3071442,0
+SABR.US,D,20170607,000000,20.191,20.449,20.078,20.426,2487271,0
+SABR.US,D,20170608,000000,20.444,20.527,20.121,20.338,3645146,0
+SABR.US,D,20170609,000000,20.426,20.636,20.319,20.572,2498563,0
+SABR.US,D,20170612,000000,20.5,20.682,20.305,20.434,2718468,0
+SABR.US,D,20170613,000000,20.527,20.708,20.398,20.562,3158536,0
+SABR.US,D,20170614,000000,20.626,20.726,20.407,20.725,1718919,0
+SABR.US,D,20170615,000000,20.554,20.655,20.299,20.454,3335857,0
+SABR.US,D,20170616,000000,20.491,20.708,20.309,20.472,2388393,0
+SABR.US,D,20170619,000000,20.536,20.802,20.464,20.763,1797086,0
+SABR.US,D,20170620,000000,20.802,20.974,20.718,20.812,2299017,0
+SABR.US,D,20170621,000000,20.873,20.905,20.523,20.573,2474515,0
+SABR.US,D,20170622,000000,20.573,20.768,20.327,20.472,6520965,0
+SABR.US,D,20170623,000000,20.509,20.847,20.509,20.71,4769003,0
+SABR.US,D,20170626,000000,20.718,20.792,20.391,20.398,2075869,0
+SABR.US,D,20170627,000000,20.327,20.472,20.089,20.198,9691956,0
+SABR.US,D,20170628,000000,20.298,20.376,20.142,20.318,2377501,0
+SABR.US,D,20170629,000000,20.252,20.371,19.86,20.033,1464575,0
+SABR.US,D,20170630,000000,20.061,20.189,19.877,19.886,2146440,0
+SABR.US,D,20170703,000000,19.989,20.288,19.925,20.189,1414907,0
+SABR.US,D,20170705,000000,20.198,20.261,19.815,19.86,2131799,0
+SABR.US,D,20170706,000000,19.741,20.033,19.339,19.403,1968365,0
+SABR.US,D,20170707,000000,19.87,19.915,19.486,19.575,2915561,0
+SABR.US,D,20170710,000000,19.54,19.614,19.449,19.486,1244799,0
+SABR.US,D,20170711,000000,19.486,19.514,19.303,19.403,2076838,0
+SABR.US,D,20170712,000000,19.514,19.952,19.429,19.925,2110955,0
+SABR.US,D,20170713,000000,19.925,20.089,19.915,20.015,2400248,0
+SABR.US,D,20170714,000000,20.005,20.114,19.823,19.832,1309884,0
+SABR.US,D,20170717,000000,19.842,20.07,19.76,20.005,1336165,0
+SABR.US,D,20170718,000000,19.925,20.089,19.669,19.779,1701798,0
+SABR.US,D,20170719,000000,19.832,19.997,19.806,19.96,2316338,0
+SABR.US,D,20170720,000000,19.969,20.371,19.934,20.352,1951982,0
+SABR.US,D,20170721,000000,20.308,20.361,20.061,20.106,1752792,0
+SABR.US,D,20170724,000000,20.099,20.189,19.997,20.015,2104225,0
+SABR.US,D,20170725,000000,20.08,20.318,20.066,20.134,3092045,0
+SABR.US,D,20170726,000000,20.198,20.234,19.91,19.997,2041686,0
+SABR.US,D,20170727,000000,20.025,20.213,19.614,19.944,5101367,0
+SABR.US,D,20170728,000000,19.815,19.994,19.75,19.925,5218135,0
+SABR.US,D,20170731,000000,20.015,20.346,19.87,20.216,4697282,0
+SABR.US,D,20170801,000000,21.012,21.012,17.811,18.097,12171883,0
+SABR.US,D,20170802,000000,18.114,18.562,18.062,18.412,7767209,0
+SABR.US,D,20170803,000000,18.407,18.791,18.39,18.609,6495720,0
+SABR.US,D,20170804,000000,18.911,18.911,18.004,18.023,4448718,0
+SABR.US,D,20170807,000000,17.375,17.8,17.064,17.477,4690259,0
+SABR.US,D,20170808,000000,17.467,17.539,17.111,17.348,3003478,0
+SABR.US,D,20170809,000000,17.338,17.411,16.878,16.919,3705351,0
+SABR.US,D,20170810,000000,16.855,17.131,16.317,16.326,3805930,0
+SABR.US,D,20170811,000000,16.361,16.425,16.268,16.345,2647152,0
+SABR.US,D,20170814,000000,16.415,16.641,16.398,16.626,2467296,0
+SABR.US,D,20170815,000000,16.735,16.836,16.268,16.278,1885996,0
+SABR.US,D,20170816,000000,16.297,16.49,16.024,16.232,2587746,0
+SABR.US,D,20170817,000000,16.242,16.553,15.867,16.095,5060229,0
+SABR.US,D,20170818,000000,16.132,16.151,15.803,15.895,3458458,0
+SABR.US,D,20170821,000000,15.878,16.069,15.812,15.931,4099714,0
+SABR.US,D,20170822,000000,15.977,16.251,15.958,16.232,2235239,0
+SABR.US,D,20170823,000000,16.207,16.462,16.161,16.388,3029943,0
+SABR.US,D,20170824,000000,16.453,16.799,16.378,16.735,6570890,0
+SABR.US,D,20170825,000000,16.773,16.845,16.713,16.763,2842784,0
+SABR.US,D,20170828,000000,16.864,16.864,16.74,16.836,2683724,0
+SABR.US,D,20170829,000000,16.809,16.873,16.745,16.799,2545346,0
+SABR.US,D,20170830,000000,16.799,16.974,16.717,16.882,2351231,0
+SABR.US,D,20170831,000000,16.9,16.965,16.745,16.845,3529034,0
+SABR.US,D,20170901,000000,16.873,16.974,16.763,16.799,2223288,0
+SABR.US,D,20170905,000000,16.773,16.919,16.255,16.297,2719139,0
+SABR.US,D,20170906,000000,16.345,16.425,16.251,16.326,2023855,0
+SABR.US,D,20170907,000000,16.368,16.48,16.237,16.255,2347710,0
+SABR.US,D,20170908,000000,16.222,16.24,16.038,16.151,1807380,0
+SABR.US,D,20170911,000000,16.095,16.535,15.977,16.462,3363430,0
+SABR.US,D,20170912,000000,16.507,16.89,16.434,16.882,2346777,0
+SABR.US,D,20170913,000000,16.909,17.165,16.799,16.809,3066942,0
+SABR.US,D,20170914,000000,16.745,16.745,16.434,16.516,1593520,0
+SABR.US,D,20170915,000000,16.5,16.699,16.453,16.626,2379304,0
+SABR.US,D,20170918,000000,16.636,16.69,16.415,16.48,1598132,0
+SABR.US,D,20170919,000000,16.507,16.572,16.345,16.516,2334746,0
+SABR.US,D,20170920,000000,16.48,16.682,16.48,16.673,1510855,0
+SABR.US,D,20170921,000000,16.654,16.893,16.654,16.765,1332286,0
+SABR.US,D,20170922,000000,16.765,16.775,16.6,16.691,1562018,0
+SABR.US,D,20170925,000000,16.691,16.801,16.543,16.654,1780223,0
+SABR.US,D,20170926,000000,16.746,16.789,16.553,16.58,1449216,0
+SABR.US,D,20170927,000000,16.71,16.839,16.562,16.779,2054724,0
+SABR.US,D,20170928,000000,16.784,16.893,16.719,16.848,1291515,0
+SABR.US,D,20170929,000000,16.821,16.888,16.637,16.654,1359282,0
+SABR.US,D,20171002,000000,16.71,16.746,16.54,16.701,1570127,0
+SABR.US,D,20171003,000000,16.728,17.022,16.701,16.986,1359527,0
+SABR.US,D,20171004,000000,16.94,16.977,16.732,16.784,1508034,0
+SABR.US,D,20171005,000000,16.821,16.94,16.756,16.858,1452183,0
+SABR.US,D,20171006,000000,16.839,16.922,16.637,16.719,1123290,0
+SABR.US,D,20171009,000000,16.637,16.664,16.507,16.6,1384045,0
+SABR.US,D,20171010,000000,16.691,16.821,16.567,16.784,2497146,0
+SABR.US,D,20171011,000000,16.784,16.843,16.627,16.746,2594313,0
+SABR.US,D,20171012,000000,16.811,16.811,16.553,16.572,1905316,0
+SABR.US,D,20171013,000000,16.58,16.811,16.572,16.673,1366037,0
+SABR.US,D,20171016,000000,16.793,16.94,16.71,16.858,1117310,0
+SABR.US,D,20171017,000000,16.83,17.069,16.664,16.746,1247706,0
+SABR.US,D,20171018,000000,16.765,17.05,16.765,16.839,1595809,0
+SABR.US,D,20171019,000000,16.784,16.986,16.664,16.968,1259774,0
+SABR.US,D,20171020,000000,17.032,17.06,16.719,16.775,1150571,0
+SABR.US,D,20171023,000000,16.858,16.876,16.646,16.71,1553000,0
+SABR.US,D,20171024,000000,16.756,16.94,16.701,16.83,1376533,0
+SABR.US,D,20171025,000000,16.535,16.76,16.377,16.58,3349982,0
+SABR.US,D,20171026,000000,16.6,16.801,16.572,16.673,1060017,0
+SABR.US,D,20171027,000000,16.682,16.71,16.442,16.71,1140591,0
+SABR.US,D,20171030,000000,16.71,16.737,16.5,16.71,1910273,0
+SABR.US,D,20171031,000000,17.262,18.458,17.179,18.007,4761653,0
+SABR.US,D,20171101,000000,18.136,18.458,17.761,17.997,4220456,0
+SABR.US,D,20171102,000000,18.055,18.163,16.991,17.06,2831420,0
+SABR.US,D,20171103,000000,17.05,17.789,16.866,17.253,1908130,0
+SABR.US,D,20171106,000000,17.291,17.613,17.189,17.502,1910966,0
+SABR.US,D,20171107,000000,17.528,17.528,17.438,17.528,2531258,0
+SABR.US,D,20171108,000000,17.604,17.797,17.401,17.556,1610314,0
+SABR.US,D,20171109,000000,17.475,17.547,17.267,17.298,1130585,0
+SABR.US,D,20171110,000000,17.253,17.447,17.179,17.428,1437156,0
+SABR.US,D,20171113,000000,17.391,17.689,17.253,17.547,3644386,0
+SABR.US,D,20171114,000000,17.447,17.511,17.078,17.456,3901235,0
+SABR.US,D,20171115,000000,17.401,17.478,16.986,16.996,2780439,0
+SABR.US,D,20171116,000000,17.013,17.212,16.936,17.032,4977325,0
+SABR.US,D,20171117,000000,17.022,17.997,16.902,17.952,5255619,0
+SABR.US,D,20171120,000000,18.017,18.091,17.649,17.797,2561852,0
+SABR.US,D,20171121,000000,17.831,17.831,17.511,17.742,2139907,0
+SABR.US,D,20171122,000000,17.779,17.997,17.742,17.822,830694,0
+SABR.US,D,20171124,000000,17.889,18.126,17.742,17.805,376025,0
+SABR.US,D,20171127,000000,17.769,17.769,17.528,17.667,1019392,0
+SABR.US,D,20171128,000000,17.769,17.944,17.632,17.936,1213613,0
+SABR.US,D,20171129,000000,17.918,18.298,17.889,18.248,1882044,0
+SABR.US,D,20171130,000000,18.283,18.478,18.154,18.33,2363898,0
+SABR.US,D,20171201,000000,18.293,18.311,17.742,18.065,1465618,0
+SABR.US,D,20171204,000000,18.183,18.404,18.091,18.248,1493691,0
+SABR.US,D,20171205,000000,18.256,18.293,18.145,18.202,1920868,0
+SABR.US,D,20171206,000000,18.212,18.293,17.649,17.675,1895669,0
+SABR.US,D,20171207,000000,17.639,18.238,17.639,18.154,2231475,0
+SABR.US,D,20171208,000000,18.283,18.34,17.742,17.769,1679225,0
+SABR.US,D,20171211,000000,17.805,18.026,17.769,17.987,3375314,0
+SABR.US,D,20171212,000000,17.987,18.321,17.96,18.293,1481223,0
+SABR.US,D,20171213,000000,18.311,18.386,18.231,18.283,1705657,0
+SABR.US,D,20171214,000000,18.274,18.685,18.091,18.615,2554227,0
+SABR.US,D,20171215,000000,18.689,18.828,18.515,18.791,3106320,0
+SABR.US,D,20171218,000000,18.882,19.003,18.745,18.837,1828160,0
+SABR.US,D,20171219,000000,18.828,18.891,18.643,18.68,2577139,0
+SABR.US,D,20171220,000000,18.755,19.088,18.699,19.031,1464713,0
+SABR.US,D,20171221,000000,19.031,19.189,18.913,19.134,1314178,0
+SABR.US,D,20171222,000000,19.143,19.32,19.031,19.244,1666833,0
+SABR.US,D,20171226,000000,19.041,19.385,19.041,19.273,1557306,0
+SABR.US,D,20171227,000000,19.218,19.402,19.125,19.199,6674369,0
+SABR.US,D,20171228,000000,19.218,19.273,19,19.116,1282403,0
+SABR.US,D,20171229,000000,19.18,19.254,18.995,19.005,971515,0
+SABR.US,D,20180102,000000,19.134,19.357,19.022,19.143,1521141,0
+SABR.US,D,20180103,000000,19.228,19.532,19.153,19.412,2082583,0
+SABR.US,D,20180104,000000,19.532,19.736,19.338,19.366,956212,0
+SABR.US,D,20180105,000000,18.856,18.967,18.537,18.94,4089240,0
+SABR.US,D,20180108,000000,18.93,19.302,18.731,19.134,3038561,0
+SABR.US,D,20180109,000000,19.134,19.32,19.061,19.125,1386135,0
+SABR.US,D,20180110,000000,19.041,19.061,18.764,18.921,4282189,0
+SABR.US,D,20180111,000000,18.921,19.172,18.856,19.014,3517204,0
+SABR.US,D,20180112,000000,19.134,19.134,18.913,19.031,1771831,0
+SABR.US,D,20180116,000000,19.106,19.357,19.041,19.228,2023777,0
+SABR.US,D,20180117,000000,19.244,19.273,18.976,19.051,1831683,0
+SABR.US,D,20180118,000000,18.986,19.282,18.913,19.116,1888571,0
+SABR.US,D,20180119,000000,19.097,19.189,19.031,19.163,1514425,0
+SABR.US,D,20180122,000000,19.088,19.366,19.088,19.218,1284601,0
+SABR.US,D,20180123,000000,19.189,19.273,18.967,19.208,2211648,0
+SABR.US,D,20180124,000000,19.228,19.459,18.986,19.022,2283224,0
+SABR.US,D,20180125,000000,19.031,19.244,18.773,19.228,3399749,0
+SABR.US,D,20180126,000000,19.244,19.617,19.125,19.559,1400964,0
+SABR.US,D,20180129,000000,19.495,19.578,19.389,19.43,954714,0
+SABR.US,D,20180130,000000,19.292,19.43,19.106,19.172,2519893,0
+SABR.US,D,20180131,000000,19.228,19.343,19.163,19.254,2260740,0
+SABR.US,D,20180201,000000,19.228,19.515,19.097,19.143,4474563,0
+SABR.US,D,20180202,000000,19.061,19.213,18.707,18.716,1615861,0
+SABR.US,D,20180205,000000,18.541,18.838,18.189,18.208,2487889,0
+SABR.US,D,20180206,000000,17.921,18.079,17.448,17.807,4533640,0
+SABR.US,D,20180207,000000,17.826,18.169,17.826,17.965,1865174,0
+SABR.US,D,20180208,000000,17.782,17.807,17.03,17.077,4995808,0
+SABR.US,D,20180209,000000,17.271,17.401,16.604,17.197,3737096,0
+SABR.US,D,20180212,000000,17.326,17.93,17.169,17.854,2773826,0
+SABR.US,D,20180213,000000,17.755,17.912,17.563,17.735,2857161,0
+SABR.US,D,20180214,000000,18.051,19.997,17.883,19.988,5090409,0
+SABR.US,D,20180215,000000,20.248,21.276,20.015,21.035,3997196,0
+SABR.US,D,20180216,000000,21.11,22.084,21.044,21.564,4414826,0
+SABR.US,D,20180220,000000,21.415,22.036,21.285,21.429,3765839,0
+SABR.US,D,20180221,000000,21.526,22.181,21.479,21.813,3869625,0
+SABR.US,D,20180222,000000,21.84,22.11,21.573,21.684,1530503,0
+SABR.US,D,20180223,000000,21.786,22.074,21.675,22.074,1109957,0
+SABR.US,D,20180226,000000,22.194,22.332,21.989,22.065,1703768,0
+SABR.US,D,20180227,000000,22.127,22.203,21.545,21.564,2580024,0
+SABR.US,D,20180228,000000,21.692,21.92,21.285,21.294,2704939,0
+SABR.US,D,20180301,000000,21.35,21.508,20.85,21.044,3313495,0
+SABR.US,D,20180302,000000,20.97,21.294,20.923,21.257,3497062,0
+SABR.US,D,20180305,000000,21.202,21.429,21.15,21.266,2344916,0
+SABR.US,D,20180306,000000,21.322,21.451,20.998,21.424,3960187,0
+SABR.US,D,20180307,000000,21.137,21.573,21.016,21.137,2515067,0
+SABR.US,D,20180308,000000,21.147,21.211,20.899,20.998,1722229,0
+SABR.US,D,20180309,000000,21.211,21.312,20.942,21.147,1533010,0
+SABR.US,D,20180312,000000,21.22,21.312,21.1,21.118,1412607,0
+SABR.US,D,20180313,000000,20.35,20.809,20.182,20.608,8460747,0
+SABR.US,D,20180314,000000,20.746,20.813,20.413,20.44,3845944,0
+SABR.US,D,20180315,000000,20.45,20.799,20.387,20.423,6139888,0
+SABR.US,D,20180316,000000,20.413,20.711,20.307,20.535,3754363,0
+SABR.US,D,20180319,000000,20.44,20.701,20.274,20.358,3163741,0
+SABR.US,D,20180320,000000,20.312,20.807,20.312,20.684,2465386,0
+SABR.US,D,20180321,000000,20.749,20.816,20.367,20.536,2464796,0
+SABR.US,D,20180322,000000,20.322,20.676,20.181,20.181,3137597,0
+SABR.US,D,20180323,000000,20.153,20.322,19.813,19.835,4557807,0
+SABR.US,D,20180326,000000,20.181,20.49,19.92,20.413,3699684,0
+SABR.US,D,20180327,000000,20.526,20.526,19.854,19.975,1901828,0
+SABR.US,D,20180328,000000,19.948,20.13,19.705,19.845,2318827,0
+SABR.US,D,20180329,000000,19.965,20.163,19.817,20.013,2072214,0
+SABR.US,D,20180402,000000,19.864,19.929,19.117,19.387,2163663,0
+SABR.US,D,20180403,000000,19.564,19.686,19.22,19.424,2610295,0
+SABR.US,D,20180404,000000,19.165,19.573,19.165,19.509,3606172,0
+SABR.US,D,20180405,000000,19.676,19.761,19.314,19.341,1981410,0
+SABR.US,D,20180406,000000,19.182,19.405,18.809,18.893,2140448,0
+SABR.US,D,20180409,000000,19.023,19.098,18.725,18.744,1477517,0
+SABR.US,D,20180410,000000,18.987,19.052,18.688,18.8,3522228,0
+SABR.US,D,20180411,000000,18.744,19.015,18.678,18.744,1916510,0
+SABR.US,D,20180412,000000,18.744,18.846,18.678,18.706,1551191,0
+SABR.US,D,20180413,000000,18.8,19.528,18.39,18.52,1651817,0
+SABR.US,D,20180416,000000,18.586,18.818,18.463,18.735,1349074,0
+SABR.US,D,20180417,000000,18.846,18.967,18.678,18.883,1597462,0
+SABR.US,D,20180418,000000,18.94,19.323,18.865,19.052,2698063,0
+SABR.US,D,20180419,000000,19.155,19.434,19.136,19.21,3134652,0
+SABR.US,D,20180420,000000,19.23,19.305,18.842,18.913,2136344,0
+SABR.US,D,20180423,000000,18.856,19.052,18.781,18.856,1813923,0
+SABR.US,D,20180424,000000,18.996,19.089,18.665,18.846,1785765,0
+SABR.US,D,20180425,000000,18.874,19.08,18.763,18.865,1776510,0
+SABR.US,D,20180426,000000,18.958,19.173,18.958,19.08,1722186,0
+SABR.US,D,20180427,000000,19.173,19.415,19.006,19.285,2477305,0
+SABR.US,D,20180430,000000,19.266,19.454,19.071,19.256,6256424,0
+SABR.US,D,20180501,000000,20.247,22.167,20.217,21.972,8335334,0
+SABR.US,D,20180502,000000,22.057,22.196,21.664,21.721,4925069,0
+SABR.US,D,20180503,000000,21.794,22.094,21.622,21.749,3319301,0
+SABR.US,D,20180504,000000,21.636,21.813,21.544,21.711,2776643,0
+SABR.US,D,20180507,000000,21.803,23.325,21.506,21.59,1811506,0
+SABR.US,D,20180508,000000,21.486,21.691,21.132,21.15,2444440,0
+SABR.US,D,20180509,000000,21.272,21.515,21.132,21.431,2004192,0
+SABR.US,D,20180510,000000,21.459,21.711,21.402,21.627,2393427,0
+SABR.US,D,20180511,000000,21.636,21.721,21.534,21.683,1420167,0
+SABR.US,D,20180514,000000,21.766,22.076,21.73,22.018,2245546,0
+SABR.US,D,20180515,000000,22.41,22.456,22.076,22.384,3331422,0
+SABR.US,D,20180516,000000,22.484,22.653,22.403,22.438,2362198,0
+SABR.US,D,20180517,000000,22.326,22.533,22.057,22.111,1752037,0
+SABR.US,D,20180518,000000,22.148,22.254,21.989,21.989,1268423,0
+SABR.US,D,20180521,000000,22.018,22.355,22.018,22.254,1942959,0
+SABR.US,D,20180522,000000,22.298,22.429,22.196,22.262,1778116,0
+SABR.US,D,20180523,000000,22.139,22.226,21.899,22.187,1632767,0
+SABR.US,D,20180524,000000,22.234,22.355,22.007,22.279,1717525,0
+SABR.US,D,20180525,000000,22.234,22.374,21.928,22.345,1683068,0
+SABR.US,D,20180529,000000,22.226,22.638,22.111,22.542,1474721,0
+SABR.US,D,20180530,000000,22.616,22.98,22.384,22.802,1991941,0
+SABR.US,D,20180531,000000,22.802,23.045,22.514,22.868,1953675,0
+SABR.US,D,20180601,000000,23.045,23.362,22.774,23.26,2538345,0
+SABR.US,D,20180604,000000,23.343,23.646,23.26,23.625,2586430,0
+SABR.US,D,20180605,000000,23.045,23.203,22.597,22.998,15971712,0
+SABR.US,D,20180606,000000,23.092,23.848,23.092,23.774,6325019,0
+SABR.US,D,20180607,000000,23.893,23.893,23.544,23.634,4154950,0
+SABR.US,D,20180608,000000,23.615,23.874,23.549,23.819,3033788,0
+SABR.US,D,20180611,000000,23.903,24.35,23.893,24.249,2225823,0
+SABR.US,D,20180612,000000,24.268,24.574,24.249,24.463,2230610,0
+SABR.US,D,20180613,000000,24.5,24.827,24.463,24.687,2792333,0
+SABR.US,D,20180614,000000,24.819,24.986,24.136,24.642,3020038,0
+SABR.US,D,20180615,000000,24.632,24.8,24.072,24.678,4707474,0
+SABR.US,D,20180618,000000,24.603,24.612,24.24,24.258,2723657,0
+SABR.US,D,20180619,000000,24.156,24.334,23.979,24.249,2289336,0
+SABR.US,D,20180620,000000,24.39,24.399,24.155,24.277,1905823,0
+SABR.US,D,20180621,000000,24.351,24.494,24.014,24.21,1681031,0
+SABR.US,D,20180622,000000,24.23,24.355,24.004,24.155,4914856,0
+SABR.US,D,20180625,000000,23.78,23.921,23.422,23.64,1834699,0
+SABR.US,D,20180626,000000,23.79,23.79,23.404,23.471,2618762,0
+SABR.US,D,20180627,000000,23.517,23.601,23.114,23.151,2765090,0
+SABR.US,D,20180628,000000,22.954,23.161,22.552,23.104,5268873,0
+SABR.US,D,20180629,000000,23.169,23.722,23.011,23.114,5130554,0
+SABR.US,D,20180702,000000,22.898,23.662,22.898,23.648,1566335,0
+SABR.US,D,20180703,000000,23.712,23.836,23.377,23.526,1724148,0
+SABR.US,D,20180705,000000,23.722,23.967,23.572,23.949,3063340,0
+SABR.US,D,20180706,000000,24.041,24.426,24.013,24.342,2296475,0
+SABR.US,D,20180709,000000,24.39,24.53,24.324,24.474,4004214,0
+SABR.US,D,20180710,000000,24.585,24.614,24.155,24.249,1130013,0
+SABR.US,D,20180711,000000,24.041,24.464,23.385,24.324,1394635,0
+SABR.US,D,20180712,000000,24.426,24.455,24.09,24.39,1375703,0
+SABR.US,D,20180713,000000,24.39,24.423,24.201,24.39,1165416,0
+SABR.US,D,20180716,000000,24.484,24.484,24.324,24.399,1672513,0
+SABR.US,D,20180717,000000,24.22,24.793,24.165,24.793,2284563,0
+SABR.US,D,20180718,000000,24.812,25.074,24.317,24.953,2204226,0
+SABR.US,D,20180719,000000,24.812,25.036,24.533,25.027,1389816,0
+SABR.US,D,20180720,000000,25.018,25.054,24.717,24.754,1074508,0
+SABR.US,D,20180723,000000,24.717,24.953,24.495,24.943,2022349,0
+SABR.US,D,20180724,000000,25.083,25.121,24.581,24.764,839546,0
+SABR.US,D,20180725,000000,24.717,25,24.69,24.726,1374578,0
+SABR.US,D,20180726,000000,24.699,24.867,24.549,24.643,1676902,0
+SABR.US,D,20180727,000000,24.671,24.754,24.051,24.21,2053436,0
+SABR.US,D,20180730,000000,24.305,24.549,24.005,24.36,2719573,0
+SABR.US,D,20180731,000000,24.605,24.605,22.795,23.094,5361745,0
+SABR.US,D,20180801,000000,23.526,24.37,22.842,22.888,4450445,0
+SABR.US,D,20180802,000000,22.813,23.174,22.715,23.124,2258747,0
+SABR.US,D,20180803,000000,23.114,23.338,22.973,23.274,1759339,0
+SABR.US,D,20180806,000000,23.244,23.658,23.213,23.601,3013502,0
+SABR.US,D,20180807,000000,23.761,24.014,23.545,23.686,2941937,0
+SABR.US,D,20180808,000000,23.066,23.742,23.066,23.572,10749559,0
+SABR.US,D,20180809,000000,23.64,23.817,23.207,23.517,2742673,0
+SABR.US,D,20180810,000000,23.395,23.611,23.311,23.385,5151492,0
+SABR.US,D,20180813,000000,23.377,23.705,23.198,23.244,2304487,0
+SABR.US,D,20180814,000000,23.385,23.442,23.169,23.347,1743866,0
+SABR.US,D,20180815,000000,23.217,23.226,22.785,23.104,2161906,0
+SABR.US,D,20180816,000000,23.236,23.329,23.161,23.207,2402158,0
+SABR.US,D,20180817,000000,23.236,23.64,23.132,23.601,2230619,0
+SABR.US,D,20180820,000000,23.686,23.846,23.357,23.461,2407211,0
+SABR.US,D,20180821,000000,23.572,23.882,23.572,23.696,3475071,0
+SABR.US,D,20180822,000000,23.696,24.004,23.621,23.872,2449203,0
+SABR.US,D,20180823,000000,23.882,24.117,23.78,23.872,1643738,0
+SABR.US,D,20180824,000000,23.94,24.061,23.808,23.995,1582873,0
+SABR.US,D,20180827,000000,24.108,24.258,23.808,23.987,1745070,0
+SABR.US,D,20180828,000000,24.137,24.165,23.93,24.09,1474774,0
+SABR.US,D,20180829,000000,24.155,24.704,24.122,24.585,1799988,0
+SABR.US,D,20180830,000000,24.539,24.726,24.418,24.494,1436626,0
+SABR.US,D,20180831,000000,24.409,24.68,24.409,24.494,2970371,0
+SABR.US,D,20180904,000000,24.426,24.568,24.137,24.39,2531334,0
+SABR.US,D,20180905,000000,24.342,24.409,23.967,24.127,1935550,0
+SABR.US,D,20180906,000000,24.117,24.174,23.906,24.041,1420679,0
+SABR.US,D,20180907,000000,23.977,24.22,23.761,24.004,1435362,0
+SABR.US,D,20180910,000000,24.031,24.305,23.987,24.137,1574771,0
+SABR.US,D,20180911,000000,24.165,24.285,23.93,24.249,1535863,0
+SABR.US,D,20180912,000000,24.23,24.409,24.117,24.22,1343981,0
+SABR.US,D,20180913,000000,24.324,24.435,24.258,24.285,1435816,0
+SABR.US,D,20180914,000000,24.39,24.648,23.79,24.511,2365241,0
+SABR.US,D,20180917,000000,24.511,24.564,24.24,24.268,1571570,0
+SABR.US,D,20180918,000000,24.201,24.409,24.108,24.342,2039395,0
+SABR.US,D,20180919,000000,24.342,24.539,23.977,24.09,1185408,0
+SABR.US,D,20180920,000000,24.202,24.427,24.127,24.411,982253,0
+SABR.US,D,20180921,000000,24.523,24.542,24.316,24.372,2684470,0
+SABR.US,D,20180924,000000,24.296,24.372,24.145,24.362,1197753,0
+SABR.US,D,20180925,000000,24.513,24.552,24.32,24.466,1340620,0
+SABR.US,D,20180926,000000,24.542,24.655,24.1,24.127,2614406,0
+SABR.US,D,20180927,000000,24.259,25.109,24.118,24.787,2121622,0
+SABR.US,D,20180928,000000,24.562,24.891,24.401,24.598,3222707,0
+SABR.US,D,20181001,000000,24.807,24.919,23.89,23.9,1565997,0
+SABR.US,D,20181002,000000,23.825,23.924,23.569,23.73,2237620,0
+SABR.US,D,20181003,000000,23.797,23.835,23.598,23.694,1473763,0
+SABR.US,D,20181004,000000,23.645,23.72,23.193,23.418,1234501,0
+SABR.US,D,20181005,000000,23.467,23.494,23.014,23.07,1418049,0
+SABR.US,D,20181008,000000,22.977,23.118,22.646,23.042,1429087,0
+SABR.US,D,20181009,000000,22.948,23.163,22.712,23.07,1497158,0
+SABR.US,D,20181010,000000,22.938,23.202,21.722,21.751,2290269,0
+SABR.US,D,20181011,000000,21.731,22.081,21.585,21.692,2505375,0
+SABR.US,D,20181012,000000,22.146,22.319,21.769,22.184,2049562,0
+SABR.US,D,20181015,000000,22.203,22.656,22.09,22.476,1130473,0
+SABR.US,D,20181016,000000,22.695,22.797,22.383,22.749,2923863,0
+SABR.US,D,20181017,000000,22.685,23.032,22.598,22.948,1495969,0
+SABR.US,D,20181018,000000,22.938,23.259,22.821,23.146,2469239,0
+SABR.US,D,20181019,000000,23.166,23.806,23.166,23.486,3575164,0
+SABR.US,D,20181022,000000,23.524,23.579,23.183,23.391,1021456,0
+SABR.US,D,20181023,000000,23.042,23.353,22.863,23.052,2812621,0
+SABR.US,D,20181024,000000,23.128,23.326,22.213,22.231,2588901,0
+SABR.US,D,20181025,000000,22.438,23.052,22.184,22.91,1726526,0
+SABR.US,D,20181026,000000,22.561,23.307,21.788,21.816,3190368,0
+SABR.US,D,20181029,000000,22.108,22.383,21.212,21.561,4275845,0
+SABR.US,D,20181030,000000,21.93,22.899,21.543,22.881,5090283,0
+SABR.US,D,20181031,000000,23.326,23.778,22.461,23.249,3571527,0
+SABR.US,D,20181101,000000,23.428,23.561,22.485,22.797,2162942,0
+SABR.US,D,20181102,000000,23.032,23.274,22.854,23.014,1522017,0
+SABR.US,D,20181105,000000,22.929,23.623,22.863,23.561,2094517,0
+SABR.US,D,20181106,000000,23.569,23.73,23.277,23.438,1304347,0
+SABR.US,D,20181107,000000,23.674,23.9,23.41,23.815,1671251,0
+SABR.US,D,20181108,000000,23.806,24.1,23.524,24.1,1473081,0
+SABR.US,D,20181109,000000,23.957,24.174,23.569,24.117,1741297,0
+SABR.US,D,20181112,000000,24.023,24.09,23.462,23.486,1710571,0
+SABR.US,D,20181113,000000,23.637,24.031,23.533,23.749,2266739,0
+SABR.US,D,20181114,000000,24.014,24.03,23.226,23.477,2198109,0
+SABR.US,D,20181115,000000,23.438,23.533,22.967,23.382,2166748,0
+SABR.US,D,20181116,000000,23.24,23.598,23.222,23.382,1941939,0
+SABR.US,D,20181119,000000,23.4,23.589,22.646,22.702,1527985,0
+SABR.US,D,20181120,000000,22.277,22.656,22.126,22.58,3197577,0
+SABR.US,D,20181121,000000,22.702,23.316,22.702,23.231,1579484,0
+SABR.US,D,20181123,000000,22.901,23.4,22.806,23.316,802032,0
+SABR.US,D,20181126,000000,23.504,23.793,23.448,23.74,2194873,0
+SABR.US,D,20181127,000000,23.297,24.211,23.269,23.92,13203649,0
+SABR.US,D,20181128,000000,24.051,24.335,23.778,24.335,3326066,0
+SABR.US,D,20181129,000000,24.353,24.683,24.221,24.562,3459506,0
+SABR.US,D,20181130,000000,24.542,24.542,23.986,24.117,4614810,0
+SABR.US,D,20181203,000000,24.664,24.899,24.362,24.664,4523804,0
+SABR.US,D,20181204,000000,24.57,24.899,23.704,23.749,4138626,0
+SABR.US,D,20181206,000000,23.524,24.145,23.344,24.117,3193819,0
+SABR.US,D,20181207,000000,23.986,24.296,23.287,23.569,3068452,0
+SABR.US,D,20181210,000000,23.552,23.797,23.297,23.618,2003039,0
+SABR.US,D,20181211,000000,23.966,24.023,23.183,23.428,1969254,0
+SABR.US,D,20181212,000000,23.797,23.995,23.514,23.569,2856565,0
+SABR.US,D,20181213,000000,23.373,23.373,22.383,22.543,3118051,0
+SABR.US,D,20181214,000000,22.267,22.617,22.004,22.1,2820320,0
+SABR.US,D,20181217,000000,22.118,22.744,21.43,21.533,2434871,0
+SABR.US,D,20181218,000000,21.76,23.438,21.571,21.797,2540929,0
+SABR.US,D,20181219,000000,21.892,22.118,21.307,21.561,2548893,0
+SABR.US,D,20181220,000000,21.505,21.505,20.555,20.784,1784194,0
+SABR.US,D,20181221,000000,20.83,20.972,20.025,20.204,5812326,0
+SABR.US,D,20181224,000000,20.071,20.338,19.644,19.644,1035930,0
+SABR.US,D,20181226,000000,19.797,20.338,19.55,20.319,1837203,0
+SABR.US,D,20181227,000000,20.025,20.527,19.758,20.517,1790718,0
+SABR.US,D,20181228,000000,20.565,20.697,20.194,20.403,1648845,0
+SABR.US,D,20181231,000000,20.574,20.661,20.177,20.536,1359100,0
+SABR.US,D,20190102,000000,20.27,20.632,19.89,20.261,2013103,0
+SABR.US,D,20190103,000000,20.052,20.251,19.654,19.787,3060703,0
+SABR.US,D,20190104,000000,19.929,20.38,19.768,20.309,2141870,0
+SABR.US,D,20190107,000000,20.365,20.945,20.28,20.764,1570739,0
+SABR.US,D,20190108,000000,20.868,21.049,20.736,20.945,1830924,0
+SABR.US,D,20190109,000000,21.078,21.249,20.813,21.21,2197646,0
+SABR.US,D,20190110,000000,21.068,21.485,20.972,21.457,2802473,0
+SABR.US,D,20190111,000000,21.333,21.523,21.125,21.475,1350953,0
+SABR.US,D,20190114,000000,20.651,21.134,20.233,20.555,2799266,0
+SABR.US,D,20190115,000000,20.555,21.162,20.467,21.162,1822995,0
+SABR.US,D,20190116,000000,21.239,21.467,21.144,21.324,1813594,0
+SABR.US,D,20190117,000000,21.182,21.561,21.115,21.438,1666982,0
+SABR.US,D,20190118,000000,21.571,21.77,21.447,21.685,1177736,0
+SABR.US,D,20190122,000000,21.647,21.789,21.343,21.533,1114246,0
+SABR.US,D,20190123,000000,21.571,21.761,21.258,21.485,1390392,0
+SABR.US,D,20190124,000000,21.495,21.95,21.457,21.571,2186049,0
+SABR.US,D,20190125,000000,21.752,21.894,21.656,21.845,1351158,0
+SABR.US,D,20190128,000000,21.618,21.758,21.533,21.693,777716,0
+SABR.US,D,20190129,000000,21.693,21.811,21.419,21.523,955265,0
+SABR.US,D,20190130,000000,21.693,22.026,21.533,21.912,975652,0
+SABR.US,D,20190131,000000,21.894,22.065,21.747,21.808,1635736,0
+SABR.US,D,20190201,000000,21.808,22.26,21.789,22.149,1728550,0
+SABR.US,D,20190204,000000,22.149,22.349,22.074,22.33,921638,0
+SABR.US,D,20190205,000000,22.387,22.567,22.287,22.397,1470929,0
+SABR.US,D,20190206,000000,22.407,22.53,22.079,22.158,1157754,0
+SABR.US,D,20190207,000000,21.978,22.217,21.932,22.149,1301342,0
+SABR.US,D,20190208,000000,22.065,22.53,22.065,22.501,1966119,0
+SABR.US,D,20190211,000000,22.549,22.738,22.188,22.255,2270342,0
+SABR.US,D,20190212,000000,19.939,22.699,19.929,22.595,3510004,0
+SABR.US,D,20190213,000000,22.53,22.775,21.932,22.046,3280832,0
+SABR.US,D,20190214,000000,21.808,22.016,20.822,20.839,4256499,0
+SABR.US,D,20190215,000000,20.926,21.438,20.839,21.381,3613517,0
+SABR.US,D,20190219,000000,21.295,21.457,21.144,21.305,2641568,0
+SABR.US,D,20190220,000000,21.305,21.447,20.813,20.849,2032232,0
+SABR.US,D,20190221,000000,20.991,21.258,20.813,21.04,2276951,0
+SABR.US,D,20190222,000000,21.058,21.647,20.945,21.628,2675622,0
+SABR.US,D,20190225,000000,21.703,21.703,20.717,20.945,3461907,0
+SABR.US,D,20190226,000000,20.965,21.286,20.926,21.001,2476029,0
+SABR.US,D,20190227,000000,21.001,21.609,20.945,21.333,2424806,0
+SABR.US,D,20190228,000000,21.239,21.442,21.134,21.286,2234792,0
+SABR.US,D,20190301,000000,21.505,21.666,21.401,21.523,2323419,0
+SABR.US,D,20190304,000000,21.609,21.609,20.897,21.172,1855655,0
+SABR.US,D,20190305,000000,21.162,21.333,20.822,20.849,2646981,0
+SABR.US,D,20190306,000000,20.83,20.991,20.565,20.583,2390183,0
+SABR.US,D,20190307,000000,20.574,20.66,20.015,20.138,4388230,0
+SABR.US,D,20190308,000000,19.91,20.128,19.692,19.996,1811750,0
+SABR.US,D,20190311,000000,20.101,20.356,20.057,20.233,1860010,0
+SABR.US,D,20190312,000000,20.299,20.503,20.214,20.365,1516410,0
+SABR.US,D,20190313,000000,20.441,20.612,20.27,20.365,3867984,0
+SABR.US,D,20190314,000000,20.394,20.508,20.299,20.403,2049875,0
+SABR.US,D,20190315,000000,20.441,20.565,20.167,20.261,5228804,0
+SABR.US,D,20190318,000000,20.328,20.38,20.042,20.299,3648942,0
+SABR.US,D,20190319,000000,20.413,20.441,20.133,20.177,3950266,0
+SABR.US,D,20190320,000000,20.194,20.419,19.985,20.204,2044655,0
+SABR.US,D,20190321,000000,20.1,20.701,20.1,20.663,1551964,0
+SABR.US,D,20190322,000000,20.654,20.73,20.07,20.09,2248575,0
+SABR.US,D,20190325,000000,19.975,20.109,19.822,19.965,1169080,0
+SABR.US,D,20190326,000000,20.281,20.32,19.956,20.3,2542089,0
+SABR.US,D,20190327,000000,20.262,20.32,19.908,19.985,1868561,0
+SABR.US,D,20190328,000000,20.014,20.415,20.014,20.32,1729868,0
+SABR.US,D,20190329,000000,20.501,20.586,20.329,20.433,1565221,0
+SABR.US,D,20190401,000000,20.606,20.749,20.463,20.625,1730347,0
+SABR.US,D,20190402,000000,20.672,20.763,20.534,20.672,1633615,0
+SABR.US,D,20190403,000000,20.778,20.94,20.73,20.788,2252357,0
+SABR.US,D,20190404,000000,20.826,20.834,20.644,20.797,1532109,0
+SABR.US,D,20190405,000000,20.807,20.95,20.701,20.816,1784686,0
+SABR.US,D,20190408,000000,20.788,20.901,20.645,20.72,939658,0
+SABR.US,D,20190409,000000,20.691,20.768,20.568,20.606,1219222,0
+SABR.US,D,20190410,000000,20.654,20.978,20.635,20.901,1818913,0
+SABR.US,D,20190411,000000,20.921,21.016,20.834,20.911,923589,0
+SABR.US,D,20190412,000000,21.016,21.016,20.763,20.901,1414591,0
+SABR.US,D,20190415,000000,20.901,20.931,20.711,20.883,1466743,0
+SABR.US,D,20190416,000000,20.997,21.122,20.849,21.103,1333623,0
+SABR.US,D,20190417,000000,21.122,21.193,20.931,21.016,1447238,0
+SABR.US,D,20190418,000000,20.978,21.036,20.788,20.95,1641012,0
+SABR.US,D,20190422,000000,20.797,21.006,20.788,20.826,1267005,0
+SABR.US,D,20190423,000000,20.95,21.285,20.911,21.236,1259501,0
+SABR.US,D,20190424,000000,21.236,21.628,21.207,21.494,3449186,0
+SABR.US,D,20190425,000000,21.456,21.743,21.246,21.676,5799615,0
+SABR.US,D,20190426,000000,21.666,22.23,21.561,21.896,4870404,0
+SABR.US,D,20190429,000000,21.914,22.005,21.671,21.837,3096442,0
+SABR.US,D,20190430,000000,21.943,22.201,19.622,19.832,5914258,0
+SABR.US,D,20190501,000000,19.736,20.204,19.536,19.956,4063127,0
+SABR.US,D,20190502,000000,19.995,20.606,19.879,20.586,4373515,0
+SABR.US,D,20190503,000000,20.606,20.931,20.586,20.921,2169734,0
+SABR.US,D,20190506,000000,20.529,20.625,19.755,20.3,3573051,0
+SABR.US,D,20190507,000000,20.061,20.281,19.746,19.985,2270253,0
+SABR.US,D,20190508,000000,19.985,20.09,19.813,19.879,2494243,0
+SABR.US,D,20190509,000000,19.65,19.803,19.388,19.66,1951909,0
+SABR.US,D,20190510,000000,19.573,19.784,19.231,19.641,1558241,0
+SABR.US,D,20190513,000000,19.278,19.497,18.967,19.077,2335936,0
+SABR.US,D,20190514,000000,19.134,19.192,18.604,18.991,2002176,0
+SABR.US,D,20190515,000000,18.858,19.134,18.78,19.049,1228099,0
+SABR.US,D,20190516,000000,19.02,19.231,18.991,19.096,1411248,0
+SABR.US,D,20190517,000000,18.915,19.172,18.858,18.858,1405668,0
+SABR.US,D,20190520,000000,18.657,18.79,18.538,18.591,1106847,0
+SABR.US,D,20190521,000000,18.743,19.345,18.734,19.115,2338719,0
+SABR.US,D,20190522,000000,18.982,19.086,18.748,18.839,1776017,0
+SABR.US,D,20190523,000000,18.753,18.886,18.571,18.839,2435380,0
+SABR.US,D,20190524,000000,18.924,19.029,18.795,18.877,1185095,0
+SABR.US,D,20190528,000000,18.953,19.248,18.896,19.221,3146605,0
+SABR.US,D,20190529,000000,19.221,19.527,19.096,19.44,2946498,0
+SABR.US,D,20190530,000000,19.44,19.699,19.393,19.517,2498334,0
+SABR.US,D,20190531,000000,19.345,19.469,19.115,19.374,2369234,0
+SABR.US,D,20190603,000000,19.354,19.551,19.242,19.401,3281184,0
+SABR.US,D,20190604,000000,19.632,20.128,19.464,20.118,1943118,0
+SABR.US,D,20190605,000000,20.109,20.29,19.932,20.138,1376324,0
+SABR.US,D,20190606,000000,20.07,20.147,19.937,20.061,2021721,0
+SABR.US,D,20190607,000000,20.366,20.672,20.295,20.654,1430053,0
+SABR.US,D,20190610,000000,20.797,20.96,20.778,20.844,1759653,0
+SABR.US,D,20190611,000000,20.997,21.031,20.768,20.978,3159513,0
+SABR.US,D,20190612,000000,20.978,21.036,20.888,21.016,1496799,0
+SABR.US,D,20190613,000000,21.169,21.369,21.006,21.285,1187743,0
+SABR.US,D,20190614,000000,21.246,21.418,21.141,21.294,1980838,0
+SABR.US,D,20190617,000000,21.256,21.474,21.169,21.428,2653673,0
+SABR.US,D,20190618,000000,21.609,22.077,21.522,21.771,3107817,0
+SABR.US,D,20190619,000000,19.918,22.55,19.842,21.99,9450830,0
+SABR.US,D,20190620,000000,22.222,22.549,22.029,22.107,2968568,0
+SABR.US,D,20190621,000000,22.029,22.222,21.924,21.972,2869409,0
+SABR.US,D,20190624,000000,21.99,22.173,21.818,21.846,1644510,0
+SABR.US,D,20190625,000000,21.924,21.995,21.664,21.731,2270758,0
+SABR.US,D,20190626,000000,21.875,21.875,21.366,21.395,2292746,0
+SABR.US,D,20190627,000000,21.539,21.692,21.404,21.51,2544405,0
+SABR.US,D,20190628,000000,21.558,21.775,20.674,21.337,8787865,0
+SABR.US,D,20190701,000000,21.654,22.068,21.434,21.952,1816492,0
+SABR.US,D,20190702,000000,21.943,22.087,21.77,21.943,1624988,0
+SABR.US,D,20190703,000000,21.972,22.154,21.866,22.116,761392,0
+SABR.US,D,20190705,000000,22.058,22.251,21.77,22.231,807869,0
+SABR.US,D,20190708,000000,22.125,22.212,22.039,22.116,2088629,0
+SABR.US,D,20190709,000000,21.962,22.116,21.934,22.087,1290294,0
+SABR.US,D,20190710,000000,22.261,22.299,21.972,22.039,1069587,0
+SABR.US,D,20190711,000000,22.087,22.212,21.841,22.019,1610997,0
+SABR.US,D,20190712,000000,22.029,22.337,21.981,22.307,965189,0
+SABR.US,D,20190715,000000,22.346,22.356,22.154,22.279,612264,0
+SABR.US,D,20190716,000000,22.251,22.41,22.202,22.279,812028,0
+SABR.US,D,20190717,000000,22.231,22.395,22.163,22.163,1005025,0
+SABR.US,D,20190718,000000,22.145,22.356,21.885,22.307,597695,0
+SABR.US,D,20190719,000000,22.327,22.471,22.097,22.173,897978,0
+SABR.US,D,20190722,000000,22.241,22.366,22.087,22.107,1012377,0
+SABR.US,D,20190723,000000,22.241,22.529,21.539,22.51,670935,0
+SABR.US,D,20190724,000000,22.405,22.76,22.222,22.732,1156396,0
+SABR.US,D,20190725,000000,22.693,22.817,22.519,22.625,764172,0
+SABR.US,D,20190726,000000,22.712,22.956,22.688,22.895,875423,0
+SABR.US,D,20190729,000000,22.885,22.981,22.654,22.866,692349,0
+SABR.US,D,20190730,000000,22.732,22.812,22.549,22.778,1291183,0
+SABR.US,D,20190731,000000,22.817,23.115,22.481,22.596,1980048,0
+SABR.US,D,20190801,000000,23.02,23.898,22.49,23.452,3520625,0
+SABR.US,D,20190802,000000,23.654,24.135,22.951,24.047,2490833,0
+SABR.US,D,20190805,000000,23.596,24.066,23.562,23.769,3717203,0
+SABR.US,D,20190806,000000,23.837,23.927,23.522,23.778,2261835,0
+SABR.US,D,20190807,000000,23.596,24,23.461,23.865,2330852,0
+SABR.US,D,20190808,000000,24.076,24.235,23.936,24.154,2477777,0
+SABR.US,D,20190809,000000,24.096,24.269,23.865,23.952,1599558,0
+SABR.US,D,20190812,000000,23.749,24.047,23.596,23.73,2391340,0
+SABR.US,D,20190813,000000,23.644,24.086,23.634,23.971,1818915,0
+SABR.US,D,20190814,000000,23.605,23.798,23.149,23.249,1339999,0
+SABR.US,D,20190815,000000,23.337,23.337,22.837,23.02,1645640,0
+SABR.US,D,20190816,000000,23.183,24.452,22.01,22.798,2616254,0
+SABR.US,D,20190819,000000,23.029,23.125,22.778,23,1764078,0
+SABR.US,D,20190820,000000,22.981,22.981,22.693,22.817,1296240,0
+SABR.US,D,20190821,000000,23,23.202,22.77,23.067,1286350,0
+SABR.US,D,20190822,000000,23.173,23.193,22.798,23.086,651132,0
+SABR.US,D,20190823,000000,22.981,23.077,22.183,22.261,1301927,0
+SABR.US,D,20190826,000000,22.5,22.644,22.193,22.433,566500,0
+SABR.US,D,20190827,000000,22.51,22.683,22.097,22.107,874699,0
+SABR.US,D,20190828,000000,22.097,22.395,21.905,22.299,908971,0
+SABR.US,D,20190829,000000,22.461,22.712,22.299,22.634,955479,0
+SABR.US,D,20190830,000000,22.798,22.942,22.616,22.722,1576714,0
+SABR.US,D,20190903,000000,22.654,22.76,22.337,22.405,1276939,0
+SABR.US,D,20190904,000000,22.673,22.75,22.327,22.424,2774413,0
+SABR.US,D,20190905,000000,22.558,22.942,22.461,22.817,4675039,0
+SABR.US,D,20190906,000000,22.914,22.951,22.534,22.606,1808774,0
+SABR.US,D,20190909,000000,22.693,22.798,22.51,22.76,2904464,0
+SABR.US,D,20190910,000000,22.663,22.783,22.087,22.654,2106549,0
+SABR.US,D,20190911,000000,22.722,22.76,22.414,22.51,1542597,0
+SABR.US,D,20190912,000000,22.625,22.885,22.485,22.549,1191165,0
+SABR.US,D,20190913,000000,22.568,22.722,22.395,22.606,764096,0
+SABR.US,D,20190916,000000,22.471,22.596,22.107,22.163,979233,0
+SABR.US,D,20190917,000000,22.145,22.4,22.125,22.366,2022199,0
+SABR.US,D,20190918,000000,22.414,22.414,22.078,22.346,1062412,0
+SABR.US,D,20190919,000000,22.346,22.414,22.201,22.25,1257334,0
+SABR.US,D,20190920,000000,22.269,22.491,22.226,22.346,2858866,0
+SABR.US,D,20190923,000000,22.366,22.54,22.192,22.201,2222481,0
+SABR.US,D,20190924,000000,22.269,22.375,21.965,22.095,2280580,0
+SABR.US,D,20190925,000000,22.066,22.346,21.95,22.284,2619221,0
+SABR.US,D,20190926,000000,22.327,22.395,22.027,22.066,1530557,0
+SABR.US,D,20190927,000000,22.211,22.279,21.341,21.447,2880622,0
+SABR.US,D,20190930,000000,21.476,21.708,21.389,21.655,1153188,0
+SABR.US,D,20191001,000000,21.698,21.843,21.457,21.515,1092074,0
+SABR.US,D,20191002,000000,21.263,21.283,20.828,21.206,2350267,0
+SABR.US,D,20191003,000000,21.244,21.249,20.722,20.915,2194812,0
+SABR.US,D,20191004,000000,21.022,21.201,20.848,20.934,1474269,0
+SABR.US,D,20191007,000000,20.905,21.003,20.775,20.828,1110678,0
+SABR.US,D,20191008,000000,20.664,21.244,20.364,20.519,1582377,0
+SABR.US,D,20191009,000000,20.5,20.654,20.456,20.5,1435563,0
+SABR.US,D,20191010,000000,20.48,20.615,20.335,20.529,1237228,0
+SABR.US,D,20191011,000000,20.809,21.013,20.732,20.751,1668490,0
+SABR.US,D,20191014,000000,20.635,20.751,20.538,20.635,810943,0
+SABR.US,D,20191015,000000,20.635,20.799,20.451,20.741,5142669,0
+SABR.US,D,20191016,000000,20.848,20.867,20.345,20.615,2206887,0
+SABR.US,D,20191017,000000,20.529,20.703,20.345,20.693,1671558,0
+SABR.US,D,20191018,000000,20.577,20.625,20.065,20.205,1905527,0
+SABR.US,D,20191021,000000,20.258,20.713,20.258,20.606,1618484,0
+SABR.US,D,20191022,000000,20.654,20.754,20.355,20.384,1604599,0
+SABR.US,D,20191023,000000,20.664,20.664,20.345,20.596,1918125,0
+SABR.US,D,20191024,000000,20.625,20.732,20.384,20.625,1026890,0
+SABR.US,D,20191025,000000,20.596,21.099,20.431,21.089,2858889,0
+SABR.US,D,20191028,000000,21.186,21.389,21.032,21.351,1957210,0
+SABR.US,D,20191029,000000,21.351,21.679,21.297,21.433,1963901,0
+SABR.US,D,20191030,000000,21.438,21.438,21.07,21.312,1877154,0
+SABR.US,D,20191031,000000,21.206,23.072,20.858,22.704,3338006,0
+SABR.US,D,20191101,000000,22.685,22.781,21.486,21.998,3695336,0
+SABR.US,D,20191104,000000,22.105,22.25,21.607,21.684,1895363,0
+SABR.US,D,20191105,000000,21.727,21.96,21.515,21.563,1657856,0
+SABR.US,D,20191106,000000,21.631,21.737,21.496,21.708,1164105,0
+SABR.US,D,20191107,000000,21.757,21.97,21.539,21.853,1397787,0
+SABR.US,D,20191108,000000,21.718,21.931,21.706,21.902,1813785,0
+SABR.US,D,20191111,000000,21.766,21.906,21.737,21.796,1097999,0
+SABR.US,D,20191112,000000,21.776,21.911,21.573,21.679,1075378,0
+SABR.US,D,20191113,000000,21.582,21.975,21.535,21.96,1198048,0
+SABR.US,D,20191114,000000,21.882,21.998,21.467,21.679,1128566,0
+SABR.US,D,20191115,000000,21.727,21.815,21.626,21.786,564310,0
+SABR.US,D,20191118,000000,21.786,21.786,21.587,21.651,1279207,0
+SABR.US,D,20191119,000000,21.66,21.825,21.524,21.737,2466408,0
+SABR.US,D,20191120,000000,21.747,21.892,21.452,21.534,1316795,0
+SABR.US,D,20191121,000000,21.602,21.66,21.283,21.293,1050801,0
+SABR.US,D,20191122,000000,21.302,21.423,21.012,21.215,1730418,0
+SABR.US,D,20191125,000000,21.302,21.51,21.283,21.365,1102887,0
+SABR.US,D,20191126,000000,21.341,21.848,21.272,21.752,1648317,0
+SABR.US,D,20191127,000000,21.796,21.931,21.708,21.921,826295,0
+SABR.US,D,20191129,000000,21.882,21.882,21.621,21.689,628515,0
+SABR.US,D,20191202,000000,21.776,21.776,21.346,21.698,1257043,0
+SABR.US,D,20191203,000000,21.534,21.766,21.254,21.727,1320450,0
+SABR.US,D,20191204,000000,21.718,21.892,21.586,21.651,1046534,0
+SABR.US,D,20191205,000000,21.66,21.815,21.283,21.394,1985126,0
+SABR.US,D,20191206,000000,21.602,21.858,21.544,21.796,1454546,0
+SABR.US,D,20191209,000000,21.843,21.843,21.506,21.679,1150840,0
+SABR.US,D,20191210,000000,21.438,21.708,21.413,21.438,924038,0
+SABR.US,D,20191211,000000,21.418,21.573,21.302,21.447,1843791,0
+SABR.US,D,20191212,000000,21.447,21.747,21.361,21.66,1458776,0
+SABR.US,D,20191213,000000,21.718,21.989,21.563,21.781,1037241,0
+SABR.US,D,20191216,000000,21.834,22.056,21.651,21.95,1851519,0
+SABR.US,D,20191217,000000,22.008,22.017,21.796,21.834,1399982,0
+SABR.US,D,20191218,000000,21.882,21.96,21.747,21.911,821977,0
+SABR.US,D,20191219,000000,21.941,22.271,21.853,22.096,1859864,0
+SABR.US,D,20191220,000000,22.164,22.446,22.086,22.349,4612417,0
+SABR.US,D,20191223,000000,22.339,22.349,22.096,22.135,637936,0
+SABR.US,D,20191224,000000,22.096,22.155,22.009,22.077,274884,0
+SABR.US,D,20191226,000000,22.155,22.223,21.979,22.038,482018,0
+SABR.US,D,20191227,000000,22.135,22.276,22.059,22.232,705471,0
+SABR.US,D,20191230,000000,22.242,22.242,21.834,21.872,615886,0
+SABR.US,D,20191231,000000,21.795,21.999,21.795,21.834,1042837,0
+SABR.US,D,20200102,000000,22.038,22.145,21.863,22.135,1303157,0
+SABR.US,D,20200103,000000,21.941,22.194,21.941,22.155,1248884,0
+SABR.US,D,20200106,000000,21.97,22.262,21.819,22.106,1514785,0
+SABR.US,D,20200107,000000,22.125,22.145,21.785,21.989,1345085,0
+SABR.US,D,20200108,000000,21.931,22.106,21.77,22.028,1176633,0
+SABR.US,D,20200109,000000,22.164,22.281,22.086,22.125,720824,0
+SABR.US,D,20200110,000000,22.174,22.32,21.746,21.872,776316,0
+SABR.US,D,20200113,000000,21.804,22.116,21.61,21.872,913137,0
+SABR.US,D,20200114,000000,21.872,21.96,21.697,21.756,1133173,0
+SABR.US,D,20200115,000000,21.717,22.057,21.673,21.989,1597141,0
+SABR.US,D,20200116,000000,22.194,22.534,22.121,22.495,1576728,0
+SABR.US,D,20200117,000000,22.544,22.622,22.232,22.49,1362498,0
+SABR.US,D,20200121,000000,22.485,22.495,21.892,21.989,3069032,0
+SABR.US,D,20200122,000000,21.989,22.301,21.503,21.697,2454134,0
+SABR.US,D,20200123,000000,21.629,22.189,21.551,22.116,2536925,0
+SABR.US,D,20200124,000000,22.213,22.369,21.853,22.062,1201672,0
+SABR.US,D,20200127,000000,21.853,21.853,21.556,21.629,2252984,0
+SABR.US,D,20200128,000000,21.639,21.843,21.619,21.649,971244,0
+SABR.US,D,20200129,000000,21.629,21.824,21.152,21.152,1615362,0
+SABR.US,D,20200130,000000,20.977,21.25,20.661,21.211,1565838,0
+SABR.US,D,20200131,000000,21.162,21.415,20.919,20.958,1787898,0
+SABR.US,D,20200203,000000,20.977,21.269,20.909,21.211,1117170,0
+SABR.US,D,20200204,000000,21.318,21.926,21.257,21.736,1258038,0
+SABR.US,D,20200205,000000,21.931,22.106,21.785,21.834,1269084,0
+SABR.US,D,20200206,000000,21.931,22.213,21.882,21.941,1212480,0
+SABR.US,D,20200207,000000,21.921,21.921,21.143,21.162,1629366,0
+SABR.US,D,20200210,000000,21.084,21.138,20.861,21.133,799869,0
+SABR.US,D,20200211,000000,21.23,21.493,21.109,21.464,861900,0
+SABR.US,D,20200212,000000,21.571,21.741,21.405,21.61,692408,0
+SABR.US,D,20200213,000000,21.474,21.688,21.454,21.649,790495,0
+SABR.US,D,20200214,000000,21.697,21.741,21.386,21.444,1486912,0
+SABR.US,D,20200218,000000,21.425,21.571,21.338,21.454,636004,0
+SABR.US,D,20200219,000000,21.454,21.892,21.442,21.756,939329,0
+SABR.US,D,20200220,000000,21.678,21.804,21.444,21.649,584391,0
+SABR.US,D,20200221,000000,21.522,21.546,21.123,21.289,1483071,0
+SABR.US,D,20200224,000000,20.646,20.695,20.014,20.024,3252359,0
+SABR.US,D,20200225,000000,20.024,20.034,18.613,18.73,3215675,0
+SABR.US,D,20200226,000000,16.784,16.995,15.325,15.714,25802984,0
+SABR.US,D,20200227,000000,15.315,15.645,14.098,14.108,10175213,0
+SABR.US,D,20200228,000000,13.845,13.875,13.125,13.247,11018930,0
+SABR.US,D,20200302,000000,13.485,13.485,12.697,13.057,6412212,0
+SABR.US,D,20200303,000000,13.057,13.155,12.488,12.658,5213414,0
+SABR.US,D,20200304,000000,12.892,12.902,12.391,12.746,5727482,0
+SABR.US,D,20200305,000000,12.25,12.444,10.304,10.45,11836308,0
+SABR.US,D,20200306,000000,9.973,10.625,9.623,9.876,12562742,0
+SABR.US,D,20200309,000000,9.0486,9.3405,8.747,8.7957,6568544,0
+SABR.US,D,20200310,000000,9.2432,10.236,9.1557,10.226,4300585,0
+SABR.US,D,20200311,000000,9.788,9.846,8.8103,8.9319,4917538,0
+SABR.US,D,20200312,000000,7.9881,8.3286,6.8011,8.0173,7487169,0
+SABR.US,D,20200313,000000,8.6789,8.747,7.3459,8.1049,6943295,0
+SABR.US,D,20200316,000000,7.1027,7.3459,6.2465,6.2659,6066230,0
+SABR.US,D,20200317,000000,6.5773,7.4627,5.76,7.3946,6873455,0
+SABR.US,D,20200318,000000,6.6259,6.8497,4.6119,5.04,10345713,0
+SABR.US,D,20200319,000000,5.1,5.11,3.79,3.82,10761586,0
+SABR.US,D,20200320,000000,4.15,4.4,3.31,3.31,12440003,0
+SABR.US,D,20200323,000000,3.61,4.45,3.3,3.65,23185234,0
+SABR.US,D,20200324,000000,4.85,4.93,4,4.68,12772800,0
+SABR.US,D,20200325,000000,5.37,6.43,5.28,5.94,16463490,0
+SABR.US,D,20200326,000000,6,6.995,5.8,6.26,11218227,0
+SABR.US,D,20200327,000000,5.92,6.14,5.63,6.09,6835531,0
+SABR.US,D,20200330,000000,5.91,6.26,5.78,6.23,5832356,0
+SABR.US,D,20200331,000000,6.23,6.31,5.84,5.93,11336993,0
+SABR.US,D,20200401,000000,5.57,5.65,4.865,4.96,7428288,0
+SABR.US,D,20200402,000000,5,5.33,4.49,4.58,6258414,0
+SABR.US,D,20200403,000000,4.71,4.77,4.27,4.29,7534702,0
+SABR.US,D,20200406,000000,4.67,5.57,4.65,5.53,8546440,0
+SABR.US,D,20200407,000000,6.35,6.74,5.73,5.8,10740973,0
+SABR.US,D,20200408,000000,6.06,6.415,5.78,6.27,6669456,0
+SABR.US,D,20200409,000000,6.59,7.465,6.59,7,13120565,0
+SABR.US,D,20200413,000000,6.15,6.1944,5.25,5.945,33691580,0
+SABR.US,D,20200414,000000,6.41,6.44,5.83,6.075,34020061,0
+SABR.US,D,20200415,000000,5.79,6.285,5.6,6.24,21611722,0
+SABR.US,D,20200416,000000,6.2,6.2757,5.715,5.77,11052885,0
+SABR.US,D,20200417,000000,6.17,6.25,5.91,5.995,9438105,0
+SABR.US,D,20200420,000000,5.85,5.89,5.58,5.69,12427495,0
+SABR.US,D,20200421,000000,5.49,5.69,5.37,5.57,8299813,0
+SABR.US,D,20200422,000000,5.73,5.78,5.45,5.55,7780156,0
+SABR.US,D,20200423,000000,5.6,5.93,5.52,5.79,6775213,0
+SABR.US,D,20200424,000000,5.81,5.85,5.4,5.59,6434151,0
+SABR.US,D,20200427,000000,5.65,6.16,5.51,6.13,10591270,0
+SABR.US,D,20200428,000000,6.46,6.74,6.2,6.215,8394904,0
+SABR.US,D,20200429,000000,6.55,7.515,6.51,7.4,15708708,0
+SABR.US,D,20200430,000000,7.25,7.55,7.02,7.27,12725082,0
+SABR.US,D,20200501,000000,6.87,7.1085,6.61,7,10089896,0
+SABR.US,D,20200504,000000,6.485,6.845,6.34,6.8,6747877,0
+SABR.US,D,20200505,000000,7.04,7.2601,6.64,6.68,5693383,0
+SABR.US,D,20200506,000000,6.75,6.84,6.415,6.46,4674520,0
+SABR.US,D,20200507,000000,6.56,6.9,6.56,6.68,7880648,0
+SABR.US,D,20200508,000000,6.75,6.92,6.1199,6.725,10620019,0
+SABR.US,D,20200511,000000,6.75,6.76,6.275,6.685,10020925,0
+SABR.US,D,20200512,000000,6.67,6.82,6.4,6.44,12880086,0
+SABR.US,D,20200513,000000,6.33,6.33,5.7,5.84,9791271,0
+SABR.US,D,20200514,000000,5.64,5.9399,5.325,5.69,9521679,0
+SABR.US,D,20200515,000000,5.6,5.8,5.53,5.55,6908218,0
+SABR.US,D,20200518,000000,6.01,6.795,5.985,6.68,13051528,0
+SABR.US,D,20200519,000000,6.67,6.99,6.245,6.62,8206566,0
+SABR.US,D,20200520,000000,6.76,7.205,6.76,6.8,12377841,0
+SABR.US,D,20200521,000000,6.91,7.1199,6.81,6.9,6692967,0
+SABR.US,D,20200522,000000,7.01,7.33,6.8532,7.25,9292275,0
+SABR.US,D,20200526,000000,7.74,8.39,7.53,8.1,13884750,0
+SABR.US,D,20200527,000000,8.65,8.89,8.02,8.18,12274821,0
+SABR.US,D,20200528,000000,8.16,8.26,7.35,7.38,11140920,0
+SABR.US,D,20200529,000000,7.27,7.41,6.91,6.97,20236265,0
+SABR.US,D,20200601,000000,6.98,7.71,6.88,7.5,7707053,0
+SABR.US,D,20200602,000000,7.7,7.75,7.36,7.68,7065829,0
+SABR.US,D,20200603,000000,7.92,8.765,7.9,8.66,11372017,0
+SABR.US,D,20200604,000000,9.09,9.1165,8.31,9.02,13497718,0
+SABR.US,D,20200605,000000,10.56,11.49,9.9,10.35,18897711,0
+SABR.US,D,20200608,000000,11.48,11.5,10.14,10.24,23945667,0
+SABR.US,D,20200609,000000,9.85,9.9899,9.305,9.56,17875447,0
+SABR.US,D,20200610,000000,9.64,9.64,8.94,9.16,11120429,0
+SABR.US,D,20200611,000000,7.94,8.58,7.79,7.81,10627272,0
+SABR.US,D,20200612,000000,8.7,8.73,7.99,8.51,6241113,0
+SABR.US,D,20200615,000000,8.02,8.54,7.87,8.48,6277470,0
+SABR.US,D,20200616,000000,9.1715,9.2,8.73,9.17,11353908,0
+SABR.US,D,20200617,000000,8.94,9.05,8.53,8.55,5436075,0
+SABR.US,D,20200618,000000,8.34,8.55,8.1601,8.475,4316704,0
+SABR.US,D,20200619,000000,8.63,8.84,8.085,8.13,6703713,0
+SABR.US,D,20200622,000000,8.09,8.13,7.7,8.06,4988501,0
+SABR.US,D,20200623,000000,8.18,8.53,8.02,8.46,7125953,0
+SABR.US,D,20200624,000000,8.25,8.31,7.61,7.97,8253337,0
+SABR.US,D,20200625,000000,7.77,8.06,7.52,8.05,5857906,0
+SABR.US,D,20200626,000000,7.99,8.12,7.47,7.57,7024920,0
+SABR.US,D,20200629,000000,7.75,8,7.42,7.94,4966110,0
+SABR.US,D,20200630,000000,7.84,8.205,7.78,8.06,5437112,0
+SABR.US,D,20200701,000000,8.13,8.62,8.09,8.29,8885820,0
+SABR.US,D,20200702,000000,8.7,8.795,7.945,8.06,5914363,0
+SABR.US,D,20200706,000000,8.25,8.35,7.94,8.11,7601653,0
+SABR.US,D,20200707,000000,8,8.05,7.625,7.66,5631306,0
+SABR.US,D,20200708,000000,7.66,8.11,7.56,8.1,4984521,0
+SABR.US,D,20200709,000000,8.01,8.0399,7.5,7.72,7296619,0
+SABR.US,D,20200710,000000,7.63,8.24,7.47,8.21,5462535,0
+SABR.US,D,20200713,000000,8.25,8.27,7.69,7.73,5126855,0
+SABR.US,D,20200714,000000,7.614,7.69,7.49,7.58,4574450,0
+SABR.US,D,20200715,000000,7.86,8.64,7.84,8.6,7873345,0
+SABR.US,D,20200716,000000,8.36,8.46,8.11,8.15,4340636,0
+SABR.US,D,20200717,000000,8.2,8.3,7.75,7.75,5390317,0
+SABR.US,D,20200720,000000,7.72,7.8,7.48,7.545,3940266,0
+SABR.US,D,20200721,000000,7.69,7.99,7.65,7.85,4109367,0
+SABR.US,D,20200722,000000,7.71,8.01,7.71,7.93,2696137,0
+SABR.US,D,20200723,000000,7.86,7.98,7.655,7.74,2396396,0
+SABR.US,D,20200724,000000,7.67,7.67,7.41,7.44,4301079,0
+SABR.US,D,20200727,000000,7.5,7.5,7.1907,7.4,3139459,0
+SABR.US,D,20200728,000000,7.4,7.67,7.33,7.51,3407546,0
+SABR.US,D,20200729,000000,7.52,7.7,7.5,7.69,3734540,0
+SABR.US,D,20200730,000000,7.49,7.8,7.37,7.71,3071871,0
+SABR.US,D,20200731,000000,7.67,7.67,7.4,7.56,3853361,0
+SABR.US,D,20200803,000000,7.58,7.72,7.33,7.635,6006747,0
+SABR.US,D,20200804,000000,7.62,8.03,7.61,7.95,3354052,0
+SABR.US,D,20200805,000000,8.07,8.215,7.87,8.18,3043901,0
+SABR.US,D,20200806,000000,8.21,8.37,8.03,8.28,4291474,0
+SABR.US,D,20200807,000000,7.68,7.91,7.43,7.635,8564885,0
+SABR.US,D,20200810,000000,7.7,8.1,7.545,8.015,6056185,0
+SABR.US,D,20200811,000000,8.32,8.94,8.22,8.53,9623248,0
+SABR.US,D,20200812,000000,8.62,8.6999,8.245,8.42,5576007,0
+SABR.US,D,20200813,000000,8.32,8.36,7.98,8,3630815,0
+SABR.US,D,20200814,000000,7.95,8.21,7.901,8.06,2721499,0
+SABR.US,D,20200817,000000,8.07,8.125,7.845,8.05,3906381,0
+SABR.US,D,20200818,000000,8.1,8.1,7.79,7.89,3290913,0
+SABR.US,D,20200819,000000,6.84,7.36,6.64,7.02,41056990,0
+SABR.US,D,20200820,000000,6.89,7.09,6.8,6.81,46497212,0
+SABR.US,D,20200821,000000,6.78,6.955,6.67,6.76,25589927,0
+SABR.US,D,20200824,000000,6.9,7.17,6.675,7.05,18121488,0
+SABR.US,D,20200825,000000,7.09,7.13,6.81,7.02,10803591,0
+SABR.US,D,20200826,000000,7,7.095,6.925,6.96,6970704,0
+SABR.US,D,20200827,000000,7.08,7.31,6.97,7.01,13132382,0
+SABR.US,D,20200828,000000,7.1,7.39,7.065,7.35,11194258,0
+SABR.US,D,20200831,000000,7.36,7.36,6.87,6.99,8756820,0
+SABR.US,D,20200901,000000,6.94,6.94,6.6,6.6,8325102,0
+SABR.US,D,20200902,000000,6.7,7.335,6.66,7.23,13911442,0
+SABR.US,D,20200903,000000,7.25,7.7499,7.1603,7.38,11588701,0
+SABR.US,D,20200904,000000,7.46,7.66,7.19,7.6,10202223,0
+SABR.US,D,20200908,000000,7.45,7.73,7.35,7.65,8732670,0
+SABR.US,D,20200909,000000,7.6753,7.68,7.28,7.51,7049416,0
+SABR.US,D,20200910,000000,7.54,7.89,7.33,7.35,7809012,0
+SABR.US,D,20200911,000000,7.37,7.42,6.84,6.89,5676551,0
+SABR.US,D,20200914,000000,7.01,7.05,6.76,6.77,7416197,0
+SABR.US,D,20200915,000000,6.86,7.21,6.68,6.71,7545279,0
+SABR.US,D,20200916,000000,6.77,7.18,6.635,7,7700810,0
+SABR.US,D,20200917,000000,6.82,6.945,6.76,6.93,6898549,0
+SABR.US,D,20200918,000000,6.91,7.07,6.72,6.92,8330933,0
+SABR.US,D,20200921,000000,6.76,6.79,6.2,6.31,11185773,0
+SABR.US,D,20200922,000000,6.41,6.44,5.91,6.12,11496074,0
+SABR.US,D,20200923,000000,6.15,6.28,5.81,5.82,8901179,0
+SABR.US,D,20200924,000000,5.73,5.82,5.5,5.67,8378288,0
+SABR.US,D,20200925,000000,5.82,6.0799,5.66,6.05,5272026,0
+SABR.US,D,20200928,000000,6.15,6.755,6.13,6.71,9825752,0
+SABR.US,D,20200929,000000,6.63,6.63,6.36,6.5,12435828,0
+SABR.US,D,20200930,000000,6.57,6.8,6.44,6.51,10524575,0
+SABR.US,D,20201001,000000,6.57,6.85,6.475,6.84,6730459,0
+SABR.US,D,20201002,000000,6.52,6.94,6.4602,6.915,8741802,0
+SABR.US,D,20201005,000000,6.98,7.02,6.695,6.78,5450805,0
+SABR.US,D,20201006,000000,6.91,7.01,6.66,6.68,4270158,0
+SABR.US,D,20201007,000000,6.8,6.89,6.65,6.88,3115317,0
+SABR.US,D,20201008,000000,6.93,7.12,6.9033,7.03,5713948,0
+SABR.US,D,20201009,000000,7.09,7.15,6.875,6.9,7787833,0
+SABR.US,D,20201012,000000,6.88,6.91,6.68,6.85,4030260,0
+SABR.US,D,20201013,000000,6.7,6.795,6.45,6.5,6822332,0
+SABR.US,D,20201014,000000,6.5,6.7,6.47,6.5,3141671,0
+SABR.US,D,20201015,000000,6.38,6.53,6.26,6.48,3905548,0
+SABR.US,D,20201016,000000,6.46,6.55,6.36,6.5,5220337,0
+SABR.US,D,20201019,000000,6.55,6.665,6.425,6.5,6116953,0
+SABR.US,D,20201020,000000,6.57,6.86,6.5,6.84,6282654,0
+SABR.US,D,20201021,000000,6.83,6.84,6.55,6.65,9615482,0
+SABR.US,D,20201022,000000,6.78,7.815,6.77,7.76,23178699,0
+SABR.US,D,20201023,000000,7.7,7.7212,7.16,7.29,11646776,0
+SABR.US,D,20201026,000000,7.0686,7.22,6.7,6.77,8302386,0
+SABR.US,D,20201027,000000,6.78,6.79,6.42,6.47,7330525,0
+SABR.US,D,20201028,000000,6.29,6.375,6,6.25,8050916,0
+SABR.US,D,20201029,000000,6.3,6.56,6.15,6.54,5703889,0
+SABR.US,D,20201030,000000,6.48,6.55,6.3,6.52,6618604,0
+SABR.US,D,20201102,000000,6.63,6.77,6.49,6.68,5180222,0
+SABR.US,D,20201103,000000,6.85,7.125,6.85,7.04,7432433,0
+SABR.US,D,20201104,000000,7.05,7.235,6.91,7.08,4319791,0
+SABR.US,D,20201105,000000,7.17,7.67,7.17,7.515,9599650,0
+SABR.US,D,20201106,000000,7.385,7.68,7.015,7.08,4669290,0
+SABR.US,D,20201109,000000,9.17,10.345,8.73,9.92,48636059,0
+SABR.US,D,20201110,000000,9.81,9.97,8.9,8.95,13318349,0
+SABR.US,D,20201111,000000,9.09,9.47,8.67,9.16,7630023,0
+SABR.US,D,20201112,000000,8.87,9.02,8.62,8.73,9078053,0
+SABR.US,D,20201113,000000,8.97,9.54,8.94,9.5,10439162,0
+SABR.US,D,20201116,000000,10.475,10.66,9.585,9.83,17222378,0
+SABR.US,D,20201117,000000,9.63,10.02,9.555,9.95,8541026,0
+SABR.US,D,20201118,000000,10.06,10.35,9.85,9.87,14562489,0
+SABR.US,D,20201119,000000,9.84,10.31,9.75,10.23,8169184,0
+SABR.US,D,20201120,000000,10.26,10.29,9.95,10,3926256,0
+SABR.US,D,20201123,000000,10.32,10.6983,10.05,10.66,9082263,0
+SABR.US,D,20201124,000000,11.25,11.53,10.95,11.25,19298803,0
+SABR.US,D,20201125,000000,11.26,11.72,11.05,11.56,17544271,0
+SABR.US,D,20201127,000000,11.682,11.76,11.54,11.7,4870000,0
+SABR.US,D,20201130,000000,11.8,11.86,11.24,11.25,13225606,0
+SABR.US,D,20201201,000000,11.7,11.73,11.04,11.09,7586040,0
+SABR.US,D,20201202,000000,10.99,11.6,10.81,11.565,10293816,0
+SABR.US,D,20201203,000000,11.75,12.46,11.7,12.04,13002599,0
+SABR.US,D,20201204,000000,12.17,12.48,11.97,12.395,18017379,0
+SABR.US,D,20201207,000000,12.42,12.5676,12.14,12.15,11615911,0
+SABR.US,D,20201208,000000,12.09,12.34,12.04,12.11,5220645,0
+SABR.US,D,20201209,000000,12.27,12.375,11.805,11.88,9506125,0
+SABR.US,D,20201210,000000,11.69,12.2,11.64,11.81,8955785,0
+SABR.US,D,20201211,000000,11.75,11.8,10.85,10.97,11723460,0
+SABR.US,D,20201214,000000,11.38,11.4,10.63,10.69,9675023,0
+SABR.US,D,20201215,000000,10.75,11.11,10.56,11.03,7786334,0
+SABR.US,D,20201216,000000,11.34,11.465,11.11,11.32,6282350,0
+SABR.US,D,20201217,000000,11.75,12.09,11.53,11.65,9403654,0
+SABR.US,D,20201218,000000,11.68,11.69,11.29,11.5,10637142,0
+SABR.US,D,20201221,000000,11.1135,11.63,10.825,11.63,10697002,0
+SABR.US,D,20201222,000000,11.74,11.88,11,11.1,7142065,0
+SABR.US,D,20201223,000000,11.15,11.55,11.13,11.44,4006682,0
+SABR.US,D,20201224,000000,11.47,11.49,11.16,11.36,2454141,0
+SABR.US,D,20201228,000000,11.54,12.2,11.479,11.89,6118530,0
+SABR.US,D,20201229,000000,12,12.01,11.57,11.77,4302238,0
+SABR.US,D,20201230,000000,11.85,12.36,11.77,12.085,6616575,0
+SABR.US,D,20201231,000000,12,12.11,11.72,12.02,4915378,0
+SABR.US,D,20210104,000000,12.235,12.29,11.04,11.21,8810673,0
+SABR.US,D,20210105,000000,11.2,12.1,11.18,11.99,7852591,0
+SABR.US,D,20210106,000000,12.17,12.42,11.775,12.205,11099273,0
+SABR.US,D,20210107,000000,12.35,12.58,12.04,12.41,6693323,0
+SABR.US,D,20210108,000000,12.5418,12.875,12.35,12.57,8257410,0
+SABR.US,D,20210111,000000,12.19,13.115,12.08,12.55,8467663,0
+SABR.US,D,20210112,000000,12.8386,12.8386,12.1231,12.515,5773532,0
+SABR.US,D,20210113,000000,12.33,12.5,11.95,12.15,6376732,0
+SABR.US,D,20210114,000000,12.37,12.685,12.31,12.49,6858511,0
+SABR.US,D,20210115,000000,12.38,12.4,11.58,11.59,7402098,0
+SABR.US,D,20210119,000000,11.94,12.36,11.73,12.22,6153212,0
+SABR.US,D,20210120,000000,12.23,12.56,12.19,12.42,5519493,0
+SABR.US,D,20210121,000000,12.44,12.55,12.01,12.19,4076407,0
+SABR.US,D,20210122,000000,11.9101,12.15,11.73,12.02,5396331,0
+SABR.US,D,20210125,000000,11.91,11.94,11.19,11.72,6976676,0
+SABR.US,D,20210126,000000,11.85,11.8685,11.27,11.27,7975709,0
+SABR.US,D,20210127,000000,11.01,11.3671,10.37,11.005,8655641,0
+SABR.US,D,20210128,000000,11.495,11.635,11.28,11.3,8071600,0
+SABR.US,D,20210129,000000,11.33,11.4,10.55,10.78,8528382,0
+SABR.US,D,20210201,000000,10.95,11.31,10.741,11.28,5165549,0
+SABR.US,D,20210202,000000,11.48,11.87,11.31,11.81,6986005,0
+SABR.US,D,20210203,000000,11.94,12.59,11.73,12.43,8763473,0
+SABR.US,D,20210204,000000,12.53,12.91,12.45,12.82,6596873,0
+SABR.US,D,20210205,000000,13.09,13.1,12.47,12.53,6775988,0
+SABR.US,D,20210208,000000,12.62,12.85,12.45,12.68,6578904,0
+SABR.US,D,20210209,000000,12.7,12.7,12.31,12.33,4716364,0
+SABR.US,D,20210210,000000,12.43,12.605,12.17,12.22,6654527,0
+SABR.US,D,20210211,000000,12.25,12.37,11.88,11.99,6581945,0
+SABR.US,D,20210212,000000,11.99,12.05,11.74,11.81,16045394,0
+SABR.US,D,20210216,000000,11.52,11.89,11.38,11.54,12669556,0
+SABR.US,D,20210217,000000,11.4,12.14,11.29,12.08,9585705,0
+SABR.US,D,20210218,000000,11.9,12.88,11.84,12.72,17006421,0
+SABR.US,D,20210219,000000,13.09,14.81,13.08,14.75,22775922,0
+SABR.US,D,20210222,000000,14.66,15.13,14.29,14.785,13983065,0
+SABR.US,D,20210223,000000,14.52,14.95,13.56,14.8,9068604,0
+SABR.US,D,20210224,000000,14.86,15.44,14.68,15.28,7682666,0
+SABR.US,D,20210225,000000,15.39,15.4899,13.82,13.865,12791646,0
+SABR.US,D,20210226,000000,14.05,14.715,13.75,14.69,9117405,0
+SABR.US,D,20210301,000000,15.05,15.22,14.375,14.44,8320228,0
+SABR.US,D,20210302,000000,14.3,14.75,14.135,14.63,6760069,0
+SABR.US,D,20210303,000000,14.68,15.53,14.67,15.24,10582668,0
+SABR.US,D,20210304,000000,15.52,15.86,14.64,15.31,17254330,0
+SABR.US,D,20210305,000000,15.5,15.74,14.12,15.05,13302276,0
+SABR.US,D,20210308,000000,15.37,16.16,15.19,15.79,10511760,0
+SABR.US,D,20210309,000000,15.96,16.435,15.555,16.11,9993609,0
+SABR.US,D,20210310,000000,16.46,16.82,15.28,15.45,10232370,0
+SABR.US,D,20210311,000000,15.66,16.405,15.45,16,13686733,0
+SABR.US,D,20210312,000000,15.9,16.39,15.85,16.27,5535772,0
+SABR.US,D,20210315,000000,16.5,16.88,16.26,16.75,7158679,0
+SABR.US,D,20210316,000000,16.4,16.62,15.89,16.01,6864479,0
+SABR.US,D,20210317,000000,16.07,16.86,15.82,16.83,9012862,0
+SABR.US,D,20210318,000000,16.45,16.82,15.96,16.05,8287133,0
+SABR.US,D,20210319,000000,16.04,16.19,15.64,15.77,7610649,0
+SABR.US,D,20210322,000000,15.8,15.93,14.72,14.79,7896824,0
+SABR.US,D,20210323,000000,14.75,14.825,14.175,14.3,8867461,0
+SABR.US,D,20210324,000000,14.43,15.14,14.43,14.5,7826490,0
+SABR.US,D,20210325,000000,14.04,15.04,13.695,14.94,7839689,0
+SABR.US,D,20210326,000000,15.175,15.2,14.425,14.88,6037062,0
+SABR.US,D,20210329,000000,14.8829,15.105,14.33,14.56,4737269,0
+SABR.US,D,20210330,000000,14.64,15.125,14.45,15.07,5207179,0
+SABR.US,D,20210331,000000,15.03,15.265,14.685,14.81,5141977,0
+SABR.US,D,20210401,000000,14.8495,15.34,14.78,15.26,4260022,0
+SABR.US,D,20210405,000000,15.69,15.7862,15.295,15.56,5504594,0
+SABR.US,D,20210406,000000,15.4,15.835,15.225,15.68,5778724,0
+SABR.US,D,20210407,000000,15.65,15.77,15.19,15.31,3377572,0
+SABR.US,D,20210408,000000,15.19,15.83,15.14,15.66,5320093,0
+SABR.US,D,20210409,000000,15.45,15.55,15.21,15.37,3340791,0
+SABR.US,D,20210412,000000,15.26,15.28,14.61,14.875,4904876,0
+SABR.US,D,20210413,000000,14.53,15.15,14.315,15.12,6367579,0
+SABR.US,D,20210414,000000,15.2,15.675,15.04,15.13,3482554,0
+SABR.US,D,20210415,000000,15.21,15.24,14.77,14.97,3528944,0
+SABR.US,D,20210416,000000,15.01,15.22,14.83,14.99,4044730,0
+SABR.US,D,20210419,000000,14.84,15.4,14.61,15.39,6994195,0
+SABR.US,D,20210420,000000,15.16,15.205,13.91,14.4,10877437,0
+SABR.US,D,20210421,000000,14.34,15.23,14.13,15.21,8065731,0
+SABR.US,D,20210422,000000,15.25,15.99,15.03,15.4,6545586,0
+SABR.US,D,20210423,000000,15.5,15.67,15.3,15.57,4661401,0
+SABR.US,D,20210426,000000,15.76,16.05,15.66,15.68,3735017,0
+SABR.US,D,20210427,000000,15.68,15.71,15.19,15.42,9175338,0
+SABR.US,D,20210428,000000,15.33,15.64,15.31,15.47,6249358,0
+SABR.US,D,20210429,000000,15.625,15.665,14.89,15.16,4436129,0
+SABR.US,D,20210430,000000,15.01,15.11,14.825,14.98,4649718,0
+SABR.US,D,20210503,000000,14.98,15.35,14.93,15.07,4389133,0
+SABR.US,D,20210504,000000,14,14.1,12.605,12.91,26119945,0
+SABR.US,D,20210505,000000,13.02,13.295,12.41,12.47,20011043,0
+SABR.US,D,20210506,000000,12.41,12.47,12.01,12.4,12048255,0
+SABR.US,D,20210507,000000,12.4,13.14,12.39,12.97,6938516,0
+SABR.US,D,20210510,000000,12.88,13.1,12.65,12.79,6095963,0
+SABR.US,D,20210511,000000,12.31,13.195,12.21,12.98,9625792,0
+SABR.US,D,20210512,000000,12.712,12.83,12.21,12.25,8003591,0
+SABR.US,D,20210513,000000,12.33,12.71,12.04,12.33,7411802,0
+SABR.US,D,20210514,000000,12.62,13.33,12.57,13.3,7621716,0
+SABR.US,D,20210517,000000,13.2,13.24,12.94,13.2,4339732,0
+SABR.US,D,20210518,000000,13.3,13.63,13.08,13.25,6616840,0
+SABR.US,D,20210519,000000,12.76,12.97,12.68,12.92,6038861,0
+SABR.US,D,20210520,000000,13.04,13.235,12.875,13.15,5834686,0
+SABR.US,D,20210521,000000,13.21,13.32,12.78,12.8,3601907,0
+SABR.US,D,20210524,000000,13.09,13.35,12.81,13.31,2691607,0
+SABR.US,D,20210525,000000,13.45,13.71,13.245,13.27,3873086,0
+SABR.US,D,20210526,000000,13.29,13.53,13.19,13.5,2910470,0
+SABR.US,D,20210527,000000,13.56,13.93,13.49,13.81,8422102,0
+SABR.US,D,20210528,000000,13.85,13.879,13.51,13.85,4779606,0
+SABR.US,D,20210601,000000,14.05,14.69,14.01,14.6,8941272,0
+SABR.US,D,20210602,000000,14.65,15.1,14.62,14.79,11760310,0
+SABR.US,D,20210603,000000,14.5,14.65,14.13,14.2,5254887,0
+SABR.US,D,20210604,000000,14.15,14.295,13.8642,13.9,3819630,0
+SABR.US,D,20210607,000000,13.94,14.27,13.92,14.01,4697362,0
+SABR.US,D,20210608,000000,14.03,14.225,13.81,14.11,4115915,0
+SABR.US,D,20210609,000000,14.19,14.28,13.86,13.87,3786399,0
+SABR.US,D,20210610,000000,13.97,14.21,13.795,14.14,3312532,0
+SABR.US,D,20210611,000000,14.17,14.4,14.145,14.39,2688918,0
+SABR.US,D,20210614,000000,14.5,14.55,13.84,13.86,5168928,0
+SABR.US,D,20210615,000000,13.9,14.01,13.65,13.73,3540004,0
+SABR.US,D,20210616,000000,13.7,13.89,13.58,13.84,4001210,0
+SABR.US,D,20210617,000000,13.65,14.24,13.65,13.96,8050811,0
+SABR.US,D,20210618,000000,13.69,14.02,13.52,13.93,8112609,0
+SABR.US,D,20210621,000000,14.08,14.08,13.75,14.04,3104394,0
+SABR.US,D,20210622,000000,13.89,14.06,13.76,13.98,3163591,0
+SABR.US,D,20210623,000000,14.07,14.2969,13.95,13.96,3644994,0
+SABR.US,D,20210624,000000,14,14.06,13.15,13.25,8490094,0
+SABR.US,D,20210625,000000,13.25,13.35,13.03,13.16,14282234,0
+SABR.US,D,20210628,000000,13.14,13.14,11.995,12.29,13141727,0
+SABR.US,D,20210629,000000,12.44,12.55,12.045,12.21,5546761,0
+SABR.US,D,20210630,000000,12.21,12.63,12.18,12.48,7875191,0
+SABR.US,D,20210701,000000,12.65,12.815,12.52,12.59,4743170,0
+SABR.US,D,20210702,000000,12.53,12.63,12.26,12.41,3070582,0
+SABR.US,D,20210706,000000,12.41,12.45,11.96,12.06,3778781,0
+SABR.US,D,20210707,000000,12.03,12.27,11.87,12.17,7870117,0
+SABR.US,D,20210708,000000,11.63,11.99,11.43,11.44,11009195,0
+SABR.US,D,20210709,000000,11.64,11.97,11.5,11.95,13365385,0
+SABR.US,D,20210712,000000,11.86,12.09,11.76,12.05,3402750,0
+SABR.US,D,20210713,000000,11.88,12.0101,11.6,11.63,4034974,0
+SABR.US,D,20210714,000000,11.85,11.895,11.48,11.59,3749817,0
+SABR.US,D,20210715,000000,11.43,11.59,11.11,11.29,4599515,0
+SABR.US,D,20210716,000000,11.38,11.44,10.995,11.05,8928994,0
+SABR.US,D,20210719,000000,10.635,10.93,10.365,10.92,15129951,0
+SABR.US,D,20210720,000000,10.92,11.43,10.66,11.3,5307269,0
+SABR.US,D,20210721,000000,11.4347,11.88,11.4,11.66,6174941,0
+SABR.US,D,20210722,000000,11.66,11.7,11.42,11.55,3375135,0
+SABR.US,D,20210723,000000,11.62,11.66,11.355,11.6,3964785,0
+SABR.US,D,20210726,000000,11.65,12.055,11.6,11.97,4618670,0
+SABR.US,D,20210727,000000,11.91,11.98,11.54,11.75,3339518,0
+SABR.US,D,20210728,000000,11.92,12.04,11.695,11.98,2485882,0
+SABR.US,D,20210729,000000,12.0781,12.36,11.945,12.01,2608707,0
+SABR.US,D,20210730,000000,11.76,12.04,11.665,11.79,4448613,0
+SABR.US,D,20210802,000000,11.81,12.09,11.3201,11.37,6208584,0
+SABR.US,D,20210803,000000,11.8,11.8,10.64,10.97,9938828,0
+SABR.US,D,20210804,000000,10.89,11.125,10.73,10.88,4183353,0
+SABR.US,D,20210805,000000,10.94,11.6397,10.89,11.56,4468304,0
+SABR.US,D,20210806,000000,11.67,11.73,11.38,11.49,3041934,0
+SABR.US,D,20210809,000000,11.4,11.415,11.12,11.16,2612869,0
+SABR.US,D,20210810,000000,11.15,11.29,11.025,11.19,4861701,0
+SABR.US,D,20210811,000000,11.14,11.33,10.935,11.2,3872358,0
+SABR.US,D,20210812,000000,11.2,11.2,10.9,11.06,2503825,0
+SABR.US,D,20210813,000000,11.02,11.03,10.69,10.8,3872653,0
+SABR.US,D,20210816,000000,10.67,10.75,10.48,10.63,6750754,0
+SABR.US,D,20210817,000000,10.5,10.52,10.35,10.49,5791837,0
+SABR.US,D,20210818,000000,10.46,10.87,10.37,10.54,3823775,0
+SABR.US,D,20210819,000000,10.41,10.54,9.995,10.23,12452077,0
+SABR.US,D,20210820,000000,10.05,10.13,9.015,9.54,18253932,0
+SABR.US,D,20210823,000000,9.79,10.34,9.75,10.34,7613497,0
+SABR.US,D,20210824,000000,10.25,10.95,10.25,10.88,6981596,0
+SABR.US,D,20210825,000000,10.97,11.16,10.76,11.04,4409984,0
+SABR.US,D,20210826,000000,10.87,11.19,10.67,10.83,8704387,0
+SABR.US,D,20210827,000000,10.95,11.39,10.87,11.28,6748631,0
+SABR.US,D,20210830,000000,11.3,11.36,10.71,10.79,9778903,0
+SABR.US,D,20210831,000000,10.75,11.23,10.715,11.23,7307612,0
+SABR.US,D,20210901,000000,11.27,11.44,10.965,11.17,6402231,0
+SABR.US,D,20210902,000000,11.2,11.3,11.115,11.15,4187509,0
+SABR.US,D,20210903,000000,11.14,11.18,10.71,10.86,4255969,0
+SABR.US,D,20210907,000000,10.82,11.24,10.8,11.11,5693774,0
+SABR.US,D,20210908,000000,11.03,11.195,10.82,10.86,3984421,0
+SABR.US,D,20210909,000000,10.82,11.225,10.65,11.12,4847650,0
+SABR.US,D,20210910,000000,11.2,11.25,10.6699,10.86,18008625,0
+SABR.US,D,20210913,000000,10.955,11.43,10.76,11.32,4887353,0
+SABR.US,D,20210914,000000,11.33,11.44,11.12,11.23,4688138,0
+SABR.US,D,20210915,000000,11.22,11.32,11.015,11.25,4804176,0
+SABR.US,D,20210916,000000,11.22,11.315,11.15,11.22,5752891,0
+SABR.US,D,20210917,000000,11.12,11.419,11.12,11.31,6060632,0
+SABR.US,D,20210920,000000,10.99,11.275,10.815,11.25,5712891,0
+SABR.US,D,20210921,000000,11.39,11.52,11.215,11.25,6629512,0
+SABR.US,D,20210922,000000,11.36,11.545,11.27,11.47,7933168,0
+SABR.US,D,20210923,000000,11.555,11.98,11.455,11.91,5775497,0
+SABR.US,D,20210924,000000,11.91,12.245,11.83,12.2,5080103,0
+SABR.US,D,20210927,000000,12.195,12.46,12.08,12.21,6879924,0
+SABR.US,D,20210928,000000,12.13,12.36,11.895,11.93,6522779,0
+SABR.US,D,20210929,000000,12.06,12.11,11.765,11.87,6457989,0
+SABR.US,D,20210930,000000,11.95,11.97,11.69,11.84,5176337,0
+SABR.US,D,20211001,000000,11.98,12.65,11.98,12.56,12208227,0
+SABR.US,D,20211004,000000,12.52,12.61,12.224,12.25,3950747,0
+SABR.US,D,20211005,000000,12.26,12.42,11.9,11.97,4727562,0
+SABR.US,D,20211006,000000,11.72,11.845,11.47,11.67,4265338,0
+SABR.US,D,20211007,000000,11.78,11.84,11.38,11.43,7961578,0
+SABR.US,D,20211008,000000,11.45,11.565,11.22,11.24,3676154,0
+SABR.US,D,20211011,000000,11.14,11.405,11.07,11.12,4674967,0
+SABR.US,D,20211012,000000,11.11,11.635,11.11,11.63,7082031,0
+SABR.US,D,20211013,000000,11.71,11.82,11.44,11.6,4922691,0
+SABR.US,D,20211014,000000,11.78,12.11,11.76,12.09,5727888,0
+SABR.US,D,20211015,000000,12.24,12.425,12.205,12.28,3703437,0
+SABR.US,D,20211018,000000,12.14,12.265,12.02,12.06,4282461,0
+SABR.US,D,20211019,000000,11.99,12.07,11.645,11.77,4176744,0
+SABR.US,D,20211020,000000,11.68,11.705,11.44,11.47,3269508,0
+SABR.US,D,20211021,000000,11.46,11.615,11.33,11.34,2275040,0
+SABR.US,D,20211022,000000,11.24,11.265,10.8,10.84,4349564,0
+SABR.US,D,20211025,000000,10.78,10.97,10.56,10.65,6487413,0
+SABR.US,D,20211026,000000,10.8,10.85,10.515,10.55,4179934,0
+SABR.US,D,20211027,000000,10.58,10.6,10.34,10.38,4942131,0
+SABR.US,D,20211028,000000,10.48,10.54,10.21,10.43,5540875,0
+SABR.US,D,20211029,000000,10.4,10.61,10.27,10.38,8895477,0
+SABR.US,D,20211101,000000,10.38,10.94,10.37,10.8,12858376,0
+SABR.US,D,20211102,000000,11.06,11.07,8.99,9.01,24241872,0
+SABR.US,D,20211103,000000,9.25,9.26,8.91,9.16,13148565,0
+SABR.US,D,20211104,000000,9.19,9.475,9.11,9.19,7138891,0
+SABR.US,D,20211105,000000,9.54,10.03,9.54,9.94,9994253,0
+SABR.US,D,20211108,000000,10.03,10.43,9.94,10.29,10774724,0
+SABR.US,D,20211109,000000,10.24,10.25,9.97,10.14,4605042,0
+SABR.US,D,20211110,000000,10.03,10.1,9.519,9.59,4163857,0
+SABR.US,D,20211111,000000,9.63,9.7,9.42,9.43,3719320,0
+SABR.US,D,20211112,000000,9.65,9.73,9.27,9.32,4801433,0
+SABR.US,D,20211115,000000,9.48,9.66,9.155,9.22,5276765,0
+SABR.US,D,20211116,000000,9.12,9.29,8.845,8.99,8149027,0
+SABR.US,D,20211117,000000,9.01,9.11,8.745,8.86,4289746,0
+SABR.US,D,20211118,000000,8.87,8.959,8.37,8.6,7431305,0
+SABR.US,D,20211119,000000,8.4,8.54,8.28,8.4,5369262,0
+SABR.US,D,20211122,000000,8.51,8.5335,7.985,8.09,7090862,0
+SABR.US,D,20211123,000000,8.13,8.2489,7.91,7.98,4987336,0
+SABR.US,D,20211124,000000,7.88,8.445,7.78,8.36,6975319,0
+SABR.US,D,20211126,000000,7.46,7.64,7.05,7.31,11452098,0
+SABR.US,D,20211129,000000,7.735,7.76,7.33,7.745,7663433,0
+SABR.US,D,20211130,000000,7.54,7.765,7.27,7.53,7970858,0
+SABR.US,D,20211201,000000,7.75,8.02,7.55,7.58,13809719,0
+SABR.US,D,20211202,000000,7.7,8.52,7.585,8.38,20506654,0
+SABR.US,D,20211203,000000,8.41,8.42,7.99,8.1,8983579,0
+SABR.US,D,20211206,000000,8.23,8.97,8.08,8.77,9599595,0
+SABR.US,D,20211207,000000,9.055,9.18,8.82,8.91,10380417,0
+SABR.US,D,20211208,000000,8.92,9.505,8.87,9.3,9271576,0
+SABR.US,D,20211209,000000,9.09,9.37,8.82,8.86,7074983,0
+SABR.US,D,20211210,000000,8.89,9.2414,8.73,8.85,10060473,0
+SABR.US,D,20211213,000000,8.72,8.78,8.26,8.43,9666112,0
+SABR.US,D,20211214,000000,8.28,8.5391,8.14,8.18,12612027,0
+SABR.US,D,20211215,000000,8.14,8.15,7.3313,7.49,20127073,0
+SABR.US,D,20211216,000000,7.6,7.9,7.535,7.64,10882157,0
+SABR.US,D,20211217,000000,7.68,8.11,7.42,7.95,20351756,0
+SABR.US,D,20211220,000000,7.86,8.02,7.55,7.85,5814154,0
+SABR.US,D,20211221,000000,8.02,8.74,8,8.71,6339184,0
+SABR.US,D,20211222,000000,8.63,8.82,8.55,8.77,4016246,0
+SABR.US,D,20211223,000000,8.909,8.97,8.6801,8.91,7438974,0
+SABR.US,D,20211227,000000,8.82,8.91,8.65,8.76,5691514,0
+SABR.US,D,20211228,000000,8.69,8.9,8.58,8.7,4619020,0
+SABR.US,D,20211229,000000,8.54,8.6,8.36,8.54,3041962,0
+SABR.US,D,20211230,000000,8.48,8.87,8.46,8.64,3792506,0
+SABR.US,D,20211231,000000,8.67,8.83,8.565,8.59,3297996,0
+SABR.US,D,20220103,000000,8.81,9.195,8.75,9.08,7208894,0
+SABR.US,D,20220104,000000,9.2,9.41,9.035,9.31,4345030,0
+SABR.US,D,20220105,000000,9.32,9.56,8.915,8.96,6963717,0
+SABR.US,D,20220106,000000,9.02,9.45,8.83,9.33,5487251,0
+SABR.US,D,20220107,000000,9.4,9.55,9.24,9.3,5182545,0
+SABR.US,D,20220110,000000,9.24,9.355,9.005,9.33,5589131,0
+SABR.US,D,20220111,000000,9.3,9.53,9.215,9.43,5450447,0
+SABR.US,D,20220112,000000,9.45,9.525,9.175,9.24,4095491,0
+SABR.US,D,20220113,000000,9.3,9.68,9.16,9.52,5902770,0
+SABR.US,D,20220114,000000,9.39,9.7,9.35,9.67,6253350,0
+SABR.US,D,20220118,000000,9.58,9.81,9.435,9.46,5063599,0
+SABR.US,D,20220119,000000,9.48,9.5157,9.07,9.17,7845807,0
+SABR.US,D,20220120,000000,9.1384,9.83,9.1384,9.36,6311756,0
+SABR.US,D,20220121,000000,9.22,9.35,8.61,8.61,7172617,0
+SABR.US,D,20220124,000000,8.29,8.66,7.87,8.64,14306612,0
+SABR.US,D,20220125,000000,8.39,8.8,8.21,8.67,4836606,0
+SABR.US,D,20220126,000000,9.06,9.075,8.61,8.75,5892452,0
+SABR.US,D,20220127,000000,8.87,9.11,8.4901,8.55,4821051,0
+SABR.US,D,20220128,000000,8.46,8.71,8.185,8.71,4670912,0
+SABR.US,D,20220131,000000,8.51,9.15,8.51,9.15,4866860,0
+SABR.US,D,20220201,000000,9.14,9.555,9.13,9.41,5724063,0
+SABR.US,D,20220202,000000,9.3658,9.45,9.13,9.25,3431954,0
+SABR.US,D,20220203,000000,8.97,9.15,8.39,8.39,11131678,0
+SABR.US,D,20220204,000000,8.32,8.47,8.065,8.36,15634138,0
+SABR.US,D,20220207,000000,8.38,8.715,8.36,8.59,16830821,0
+SABR.US,D,20220208,000000,8.7,9.27,8.575,9.22,11769476,0
+SABR.US,D,20220209,000000,9.39,9.92,9.38,9.78,10465626,0
+SABR.US,D,20220210,000000,9.5166,10.045,9.4,9.56,7020486,0
+SABR.US,D,20220211,000000,9.7,9.82,9.175,9.23,6602274,0
+SABR.US,D,20220214,000000,9.24,9.505,8.99,9,6198938,0
+SABR.US,D,20220215,000000,9.67,11.24,9.58,10.97,20473012,0
+SABR.US,D,20220216,000000,10.86,11.98,10.79,11.89,14647701,0
+SABR.US,D,20220217,000000,11.61,12.005,11.5,11.86,11576860,0
+SABR.US,D,20220218,000000,11.81,12.08,11.4144,11.52,5639357,0
+SABR.US,D,20220222,000000,11.37,11.78,11.23,11.48,6420640,0
+SABR.US,D,20220223,000000,11.5,11.6,11.06,11.11,5028127,0
+SABR.US,D,20220224,000000,10.6,11.51,10.45,11.49,8198149,0
+SABR.US,D,20220225,000000,11.45,11.89,11.085,11.37,6070882,0
+SABR.US,D,20220228,000000,11.22,11.28,10.71,10.93,8341442,0
+SABR.US,D,20220301,000000,10.73,10.92,9.8705,9.91,9807380,0
+SABR.US,D,20220302,000000,9.99,10.29,9.91,10.04,5784122,0
+SABR.US,D,20220303,000000,10.03,10.22,9.445,9.5,7089375,0
+SABR.US,D,20220304,000000,9.16,9.55,8.7238,8.79,7012861,0
+SABR.US,D,20220307,000000,8.68,8.9,7.92,7.95,8906992,0
+SABR.US,D,20220308,000000,8,8.765,7.615,8.47,10399905,0
+SABR.US,D,20220309,000000,8.8,9.495,8.8,9.23,8463898,0
+SABR.US,D,20220310,000000,9.01,9.66,8.8,9.38,9572523,0
+SABR.US,D,20220311,000000,9.48,9.67,9.095,9.11,9048194,0
+SABR.US,D,20220314,000000,9.14,9.475,8.88,9.07,12477662,0
+SABR.US,D,20220315,000000,9.15,9.59,9.15,9.59,10194678,0
+SABR.US,D,20220316,000000,9.79,10.67,9.75,10.66,10008868,0
+SABR.US,D,20220317,000000,10.43,10.75,10.21,10.68,12019696,0
+SABR.US,D,20220318,000000,10.422,10.73,10.3601,10.7,12413019,0
+SABR.US,D,20220321,000000,10.62,10.67,10.125,10.53,10116624,0
+SABR.US,D,20220322,000000,10.57,11.04,10.55,10.75,7297904,0
+SABR.US,D,20220323,000000,10.53,10.945,10.51,10.74,3921523,0
+SABR.US,D,20220324,000000,10.84,10.86,10.54,10.7,2935015,0
+SABR.US,D,20220325,000000,10.73,10.79,10.515,10.75,4279092,0
+SABR.US,D,20220328,000000,10.83,10.93,10.5,10.79,2958231,0
+SABR.US,D,20220329,000000,11.21,11.5,11,11.47,9589156,0
+SABR.US,D,20220330,000000,11.3,11.5762,11.275,11.41,3619289,0
+SABR.US,D,20220331,000000,11.38,11.765,11.3,11.43,5230466,0
+SABR.US,D,20220401,000000,11.45,11.595,11.085,11.17,4974413,0
+SABR.US,D,20220404,000000,11.1,11.67,11.07,11.6,5444729,0
+SABR.US,D,20220405,000000,11.58,11.66,10.96,11.04,5479181,0
+SABR.US,D,20220406,000000,10.75,10.97,10.5,10.82,5434559,0
+SABR.US,D,20220407,000000,10.75,10.855,10.11,10.55,4504932,0
+SABR.US,D,20220408,000000,10.53,10.63,10.235,10.32,3463686,0
+SABR.US,D,20220411,000000,10.34,10.64,10.05,10.5,2597234,0
+SABR.US,D,20220412,000000,10.66,10.995,10.49,10.58,3193034,0
+SABR.US,D,20220413,000000,10.74,11.32,10.68,11.21,4693889,0
+SABR.US,D,20220414,000000,11.16,11.49,10.99,10.99,4050857,0
+SABR.US,D,20220418,000000,10.9,11,10.64,10.69,3178792,0
+SABR.US,D,20220419,000000,10.72,11.145,10.7,11.06,4771735,0
+SABR.US,D,20220420,000000,11.26,11.39,10.65,10.72,15291568,0
+SABR.US,D,20220421,000000,11.15,11.73,10.695,10.86,13993900,0
+SABR.US,D,20220422,000000,10.77,10.96,10.565,10.74,7735279,0
+SABR.US,D,20220425,000000,10.58,11.16,10.44,11.14,12192868,0
+SABR.US,D,20220426,000000,11.02,11.08,10.655,10.77,5069650,0
+SABR.US,D,20220427,000000,10.79,11.195,10.53,10.95,5671304,0
+SABR.US,D,20220428,000000,10.98,11.21,10.69,11.06,7699324,0
+SABR.US,D,20220429,000000,10.96,11.15,10.44,10.47,4995674,0
+SABR.US,D,20220502,000000,10.38,10.58,10.1,10.55,6853238,0
+SABR.US,D,20220503,000000,10.4,10.83,9.25,9.35,10641975,0
+SABR.US,D,20220504,000000,9.35,9.57,8.66,9.57,11907001,0
+SABR.US,D,20220505,000000,9.22,9.54,8.7801,8.96,9700409,0
+SABR.US,D,20220506,000000,8.9,9.02,8.58,8.67,7974390,0
+SABR.US,D,20220509,000000,8.53,8.6133,7.92,7.95,12769046,0
+SABR.US,D,20220510,000000,8.108,8.35,7.55,7.61,19088880,0
+SABR.US,D,20220511,000000,7.53,7.71,6.58,6.61,30595423,0
+SABR.US,D,20220512,000000,6.64,6.91,6.225,6.56,15323561,0
+SABR.US,D,20220513,000000,6.71,7.165,6.66,7.05,14269895,0
+SABR.US,D,20220516,000000,7.02,7.12,6.67,6.75,8042461,0
+SABR.US,D,20220517,000000,7.01,7.34,6.94,7.31,9608757,0
+SABR.US,D,20220518,000000,7.12,7.38,6.93,7.03,8327137,0
+SABR.US,D,20220519,000000,6.93,7.4,6.92,7.05,12286042,0
+SABR.US,D,20220520,000000,7.22,7.25,6.905,7.23,8833494,0
+SABR.US,D,20220523,000000,7.25,7.29,6.8585,7.26,9284485,0
+SABR.US,D,20220524,000000,7.15,7.1699,6.67,6.69,6561004,0
+SABR.US,D,20220525,000000,6.62,7.2,6.57,7.16,5646804,0
+SABR.US,D,20220526,000000,7.23,7.575,7.13,7.47,5160300,0
+SABR.US,D,20220527,000000,7.45,7.615,7.425,7.53,6458199,0
+SABR.US,D,20220531,000000,7.41,7.57,7.29,7.51,5385298,0
+SABR.US,D,20220601,000000,7.57,7.66,7.335,7.55,5787158,0
+SABR.US,D,20220602,000000,7.51,7.96,7.5,7.83,5925226,0
+SABR.US,D,20220603,000000,7.65,7.74,7.47,7.61,4991744,0
+SABR.US,D,20220606,000000,7.81,7.84,7.48,7.72,5974032,0
+SABR.US,D,20220607,000000,7.54,7.68,7.41,7.56,6498268,0
+SABR.US,D,20220608,000000,7.52,7.79,7.49,7.58,13712109,0
+SABR.US,D,20220609,000000,7.54,7.56,7.2434,7.28,6061663,0
+SABR.US,D,20220610,000000,7.02,7.16,6.78,6.86,17565481,0
+SABR.US,D,20220613,000000,6.59,6.65,6.02,6.025,7849503,0
+SABR.US,D,20220614,000000,6.06,6.08,5.703,5.78,9176326,0
+SABR.US,D,20220615,000000,5.84,6.41,5.83,6.31,13188140,0
+SABR.US,D,20220616,000000,6.05,6.07,5.52,5.59,8565782,0
+SABR.US,D,20220617,000000,5.71,6.05,5.555,6.01,9929812,0
+SABR.US,D,20220621,000000,6.14,6.265,5.9773,6.01,7085113,0
+SABR.US,D,20220622,000000,5.89,6.18,5.86,6.01,4397189,0
+SABR.US,D,20220623,000000,6,6.2,5.85,5.98,5289785,0
+SABR.US,D,20220624,000000,6.03,6.5,5.99,6.29,48509930,0
+SABR.US,D,20220627,000000,6.34,6.59,6.265,6.5,8723676,0
+SABR.US,D,20220628,000000,6.62,6.75,6.175,6.19,7479858,0
+SABR.US,D,20220629,000000,6.13,6.215,5.945,6.12,5582084,0
+SABR.US,D,20220630,000000,5.94,6.01,5.715,5.83,7305598,0
+SABR.US,D,20220701,000000,5.86,6.16,5.84,6.14,6534018,0
+SABR.US,D,20220705,000000,6.01,6.4,5.81,6.38,8750992,0
+SABR.US,D,20220706,000000,6.74,6.9,6.54,6.6,7124186,0
+SABR.US,D,20220707,000000,6.63,6.85,6.62,6.85,5009533,0
+SABR.US,D,20220708,000000,6.79,6.925,6.55,6.82,3747325,0
+SABR.US,D,20220711,000000,6.73,6.76,6.32,6.34,5322472,0
+SABR.US,D,20220712,000000,6.31,6.46,6.17,6.36,6341554,0
+SABR.US,D,20220713,000000,6.18,6.18,5.87,5.96,6890141,0
+SABR.US,D,20220714,000000,5.81,5.95,5.54,5.59,11002183,0
+SABR.US,D,20220715,000000,5.7,5.72,5.45,5.67,11201367,0
+SABR.US,D,20220718,000000,5.84,6.315,5.84,5.98,6655902,0
+SABR.US,D,20220719,000000,6.01,6.39,6.01,6.36,6955386,0
+SABR.US,D,20220720,000000,6.34,6.58,6.33,6.52,4804504,0
+SABR.US,D,20220721,000000,6.39,6.395,6.1,6.28,3772278,0
+SABR.US,D,20220722,000000,6.34,6.465,6.07,6.14,4133824,0
+SABR.US,D,20220725,000000,6.18,6.18,6.01,6.13,3056333,0
+SABR.US,D,20220726,000000,6.03,6.04,5.83,5.85,4927117,0
+SABR.US,D,20220727,000000,5.98,6.24,5.91,6.21,4198685,0
+SABR.US,D,20220728,000000,6.05,6.25,5.77,6.24,5158899,0
+SABR.US,D,20220729,000000,6.25,6.26,5.97,6.15,6181362,0
+SABR.US,D,20220801,000000,6.14,6.275,5.91,6.26,8495696,0
+SABR.US,D,20220802,000000,6.33,6.94,6.33,6.82,7436585,0
+SABR.US,D,20220803,000000,6.95,7.495,6.88,7.39,7437983,0
+SABR.US,D,20220804,000000,7.46,7.75,7.39,7.43,6778553,0
+SABR.US,D,20220805,000000,7.28,7.7,7.22,7.5,5454390,0
+SABR.US,D,20220808,000000,7.57,7.695,7.37,7.49,8155921,0
+SABR.US,D,20220809,000000,7.38,7.5,7.24,7.44,5024789,0
+SABR.US,D,20220810,000000,7.73,7.94,7.68,7.88,4105686,0
+SABR.US,D,20220811,000000,8.02,8.07,7.64,7.71,4006296,0
+SABR.US,D,20220812,000000,7.9,8.21,7.77,8.15,5588741,0
+SABR.US,D,20220815,000000,8.04,8.26,8.03,8.09,5196615,0
+SABR.US,D,20220816,000000,8.01,8.305,7.95,8.14,4837835,0
+SABR.US,D,20220817,000000,7.99,8.04,7.51,7.66,4722627,0
+SABR.US,D,20220818,000000,7.6,7.71,7.54,7.68,4516286,0
+SABR.US,D,20220819,000000,7.44,7.49,7.13,7.34,4718025,0
+SABR.US,D,20220822,000000,7.18,7.24,7.05,7.17,2644562,0
+SABR.US,D,20220823,000000,7.2,7.41,7,7.01,4314848,0
+SABR.US,D,20220824,000000,7.05,7.24,7,7.13,5163727,0
+SABR.US,D,20220825,000000,7.18,7.44,7.17,7.37,2835875,0
+SABR.US,D,20220826,000000,7.44,7.62,7.22,7.31,5452574,0
+SABR.US,D,20220829,000000,7.15,7.44,7.1,7.39,3248570,0
+SABR.US,D,20220830,000000,7.56,7.66,7.21,7.27,5836109,0
+SABR.US,D,20220831,000000,7.4,7.525,7.18,7.19,4041070,0
+SABR.US,D,20220901,000000,7.07,7.13,6.87,7.12,5367498,0
+SABR.US,D,20220902,000000,7.2,7.355,7.02,7.1,3204043,0
+SABR.US,D,20220906,000000,7.07,7.115,6.74,6.82,4433147,0
+SABR.US,D,20220907,000000,6.76,7.265,6.76,7.23,3138566,0
+SABR.US,D,20220908,000000,6.99,7.04,6.32,6.54,13643232,0
+SABR.US,D,20220909,000000,6.63,6.71,6.5,6.68,13436617,0
+SABR.US,D,20220912,000000,6.74,6.91,6.68,6.84,5363959,0
+SABR.US,D,20220913,000000,6.52,6.63,6.35,6.46,3893518,0
+SABR.US,D,20220914,000000,6.44,6.7,6.215,6.69,5456752,0
+SABR.US,D,20220915,000000,6.6,6.985,6.54,6.87,4733131,0
+SABR.US,D,20220916,000000,6.74,6.74,6.32,6.44,8168366,0
+SABR.US,D,20220919,000000,6.345,6.64,6.345,6.6,3601978,0
+SABR.US,D,20220920,000000,6.51,6.61,6.41,6.44,2709289,0
+SABR.US,D,20220921,000000,6.48,6.61,6.22,6.25,4609594,0
+SABR.US,D,20220922,000000,6.26,6.335,5.81,5.93,6622336,0
+SABR.US,D,20220923,000000,5.78,5.82,5.41,5.42,7774939,0
+SABR.US,D,20220926,000000,5.36,5.56,5.06,5.06,6615976,0
+SABR.US,D,20220927,000000,5.14,5.345,5.03,5.1,6267633,0
+SABR.US,D,20220928,000000,5.12,5.5,5.075,5.48,7362375,0
+SABR.US,D,20220929,000000,5.3,5.41,5.07,5.22,7294303,0
+SABR.US,D,20220930,000000,5.22,5.33,5.14,5.15,5688389,0
+SABR.US,D,20221003,000000,5.24,5.41,5.1,5.35,5241064,0
+SABR.US,D,20221004,000000,5.55,5.99,5.5,5.98,6259160,0
+SABR.US,D,20221005,000000,5.76,5.91,5.695,5.85,5049712,0
+SABR.US,D,20221006,000000,5.85,5.905,5.43,5.45,4886258,0
+SABR.US,D,20221007,000000,5.27,5.37,5.115,5.22,4569065,0
+SABR.US,D,20221010,000000,5.19,5.25,5.1,5.17,5743102,0
+SABR.US,D,20221011,000000,5.19,5.24,4.875,5.06,11027819,0
+SABR.US,D,20221012,000000,5.03,5.31,4.98,5.27,5588757,0
+SABR.US,D,20221013,000000,5.21,5.535,5.01,5.45,4997039,0
+SABR.US,D,20221014,000000,5.57,5.665,5.38,5.41,4501825,0
+SABR.US,D,20221017,000000,5.61,5.78,5.575,5.6,5034075,0
+SABR.US,D,20221018,000000,5.82,5.935,5.65,5.77,3439439,0
+SABR.US,D,20221019,000000,5.7,5.735,5.49,5.53,3922722,0
+SABR.US,D,20221020,000000,5.57,5.87,5.55,5.64,3408200,0
+SABR.US,D,20221021,000000,5.59,5.695,5.49,5.67,4882904,0
+SABR.US,D,20221024,000000,5.72,5.73,5.24,5.32,5962686,0
+SABR.US,D,20221025,000000,5.295,5.7,5.275,5.6,6912563,0
+SABR.US,D,20221026,000000,5.59,5.88,5.555,5.59,4170203,0
+SABR.US,D,20221027,000000,5.68,5.815,5.53,5.58,5005356,0
+SABR.US,D,20221028,000000,5.61,5.64,5.26,5.56,5317046,0
+SABR.US,D,20221031,000000,5.56,5.88,5.54,5.81,5705862,0
+SABR.US,D,20221101,000000,5.93,6.165,5.91,5.95,8713701,0
+SABR.US,D,20221102,000000,5.74,5.76,5.04,5.05,8061109,0
+SABR.US,D,20221103,000000,5.01,5.01,4.6,4.67,9764223,0
+SABR.US,D,20221104,000000,4.73,4.82,4.48,4.61,7909735,0
+SABR.US,D,20221107,000000,4.67,4.815,4.47,4.66,5051607,0
+SABR.US,D,20221108,000000,4.69,4.98,4.625,4.81,4551855,0
+SABR.US,D,20221109,000000,4.72,4.73,4.46,4.53,5300291,0
+SABR.US,D,20221110,000000,4.87,5.25,4.87,5.19,7245240,0
+SABR.US,D,20221111,000000,5.22,5.545,5.16,5.48,5507491,0
+SABR.US,D,20221114,000000,5.44,5.67,5.33,5.53,5173099,0
+SABR.US,D,20221115,000000,5.68,5.895,5.615,5.65,4869160,0
+SABR.US,D,20221116,000000,5.55,5.555,5.35,5.38,4433476,0
+SABR.US,D,20221117,000000,5.2,5.24,5.09,5.19,4079060,0
+SABR.US,D,20221118,000000,5.38,5.45,5.06,5.07,4247643,0
+SABR.US,D,20221121,000000,4.99,5.02,4.67,4.69,5298824,0
+SABR.US,D,20221122,000000,4.8,4.84,4.58,4.83,6384815,0
+SABR.US,D,20221123,000000,5.1,5.32,5.05,5.25,8514289,0
+SABR.US,D,20221125,000000,5.21,5.42,5.16,5.33,2592994,0
+SABR.US,D,20221128,000000,5.27,5.46,5.22,5.43,8604998,0
+SABR.US,D,20221129,000000,5.65,6,5.57,5.78,22007648,0
+SABR.US,D,20221130,000000,5.72,6.22,5.69,6.11,78563254,0
+SABR.US,D,20221201,000000,6.06,6.23,5.98,6.01,6264595,0
+SABR.US,D,20221202,000000,5.81,6.25,5.75,6.22,5545216,0
+SABR.US,D,20221205,000000,6.13,6.33,6.02,6.04,5346025,0
+SABR.US,D,20221206,000000,6.04,6.11,5.875,5.94,3756732,0
+SABR.US,D,20221207,000000,5.9,5.9759,5.775,5.85,3687760,0
+SABR.US,D,20221208,000000,5.95,6.3,5.89,6.06,8544696,0
+SABR.US,D,20221209,000000,6.04,6.16,5.9,6.09,9479034,0
+SABR.US,D,20221212,000000,6.11,6.55,6.05,6.45,5207619,0
+SABR.US,D,20221213,000000,6.75,6.87,6.065,6.23,5545817,0
+SABR.US,D,20221214,000000,6.23,6.39,6.08,6.15,3628870,0
+SABR.US,D,20221215,000000,6,6.175,5.97,6.09,3336200,0
+SABR.US,D,20221216,000000,5.95,6.115,5.78,6.01,9952623,0
+SABR.US,D,20221219,000000,5.99,6.02,5.75,5.93,6906370,0
+SABR.US,D,20221220,000000,5.89,6.24,5.87,6.13,3133604,0
+SABR.US,D,20221221,000000,6.22,6.335,6.06,6.09,3035810,0
+SABR.US,D,20221222,000000,6.04,6.05,5.815,5.93,2965859,0
+SABR.US,D,20221223,000000,5.88,5.995,5.765,5.94,2784282,0
+SABR.US,D,20221227,000000,5.87,5.895,5.69,5.71,5381114,0
+SABR.US,D,20221228,000000,5.67,5.765,5.55,5.58,2877013,0
+SABR.US,D,20221229,000000,5.59,6.085,5.56,5.99,3340511,0
+SABR.US,D,20221230,000000,5.84,6.2,5.84,6.18,4594229,0
+SABR.US,D,20230103,000000,6.35,6.46,6.08,6.16,3809928,0
+SABR.US,D,20230104,000000,6.31,6.845,6.2,6.74,6257878,0
+SABR.US,D,20230105,000000,6.71,6.72,6.51,6.67,3060092,0
+SABR.US,D,20230106,000000,6.74,6.81,6.52,6.72,3039009,0
+SABR.US,D,20230109,000000,6.78,7.08,6.78,6.88,6406939,0
+SABR.US,D,20230110,000000,6.78,6.97,6.6,6.94,4097739,0
+SABR.US,D,20230111,000000,6.65,6.76,6.04,6.43,14231052,0
+SABR.US,D,20230112,000000,6.49,6.54,6.245,6.54,5285803,0
+SABR.US,D,20230113,000000,6.4,6.82,6.4,6.79,4427585,0
+SABR.US,D,20230117,000000,6.78,6.91,6.68,6.76,5072658,0
+SABR.US,D,20230118,000000,6.88,7.0472,6.63,6.79,6362331,0
+SABR.US,D,20230119,000000,6.69,6.87,6.625,6.87,4685814,0
+SABR.US,D,20230120,000000,6.99,7.17,6.9,7.08,4751002,0
+SABR.US,D,20230123,000000,7.12,7.19,7,7.1,3582158,0
+SABR.US,D,20230124,000000,7.07,7.22,6.94,6.97,2533545,0
+SABR.US,D,20230125,000000,6.85,7.02,6.69,6.93,3342021,0
+SABR.US,D,20230126,000000,7,7.13,6.865,7.08,4752814,0
+SABR.US,D,20230127,000000,7.07,7.11,6.885,7.02,3190396,0
+SABR.US,D,20230130,000000,6.87,6.98,6.675,6.71,6027807,0
+SABR.US,D,20230131,000000,6.75,6.825,6.63,6.81,4761023,0
+SABR.US,D,20230201,000000,6.805,7.12,6.68,7.06,5017544,0
+SABR.US,D,20230202,000000,7.24,7.48,7.16,7.47,5617927,0
+SABR.US,D,20230203,000000,7.28,7.92,7.2,7.66,8865849,0
+SABR.US,D,20230206,000000,7.56,7.68,7.305,7.5,4679115,0
+SABR.US,D,20230207,000000,7.46,7.66,7.35,7.44,4730731,0
+SABR.US,D,20230208,000000,7.4,7.46,7.275,7.35,2628745,0
+SABR.US,D,20230209,000000,7.48,7.5499,7.14,7.15,2801554,0
+SABR.US,D,20230210,000000,7.09,7.09,6.8,6.83,3417840,0
+SABR.US,D,20230213,000000,6.82,7.155,6.77,6.99,3204783,0
+SABR.US,D,20230214,000000,6.88,7.14,6.7614,6.89,4300691,0
+SABR.US,D,20230215,000000,6.025,6.26,5.1615,5.555,34589630,0
+SABR.US,D,20230216,000000,5.66,5.86,5.35,5.77,10473628,0
+SABR.US,D,20230217,000000,5.75,5.75,5.31,5.32,10994489,0
+SABR.US,D,20230221,000000,5.28,5.34,5.1,5.11,7113681,0
+SABR.US,D,20230222,000000,5.1,5.22,5.01,5.1,5754005,0
+SABR.US,D,20230223,000000,5.08,5.2,4.96,5.08,5196598,0
+SABR.US,D,20230224,000000,5.1,5.25,4.975,5.18,7875896,0
+SABR.US,D,20230227,000000,5.32,5.375,5.195,5.21,7136715,0
+SABR.US,D,20230228,000000,5.2,5.265,5.06,5.06,7813792,0
+SABR.US,D,20230301,000000,5.05,5.1008,4.88,4.97,7001751,0
+SABR.US,D,20230302,000000,4.87,4.955,4.8,4.91,5535262,0
+SABR.US,D,20230303,000000,5.04,5.4,4.97,5.31,6411016,0
+SABR.US,D,20230306,000000,5.31,5.3899,5.125,5.18,4660744,0
+SABR.US,D,20230307,000000,5.18,5.365,4.98,5.02,6946795,0
+SABR.US,D,20230308,000000,4.89,4.955,4.74,4.86,9901054,0
+SABR.US,D,20230309,000000,4.88,4.88,4.54,4.57,7287789,0
+SABR.US,D,20230310,000000,4.55,4.6,4.33,4.5,12574670,0
+SABR.US,D,20230313,000000,4.42,4.42,4.185,4.2,11522202,0
+SABR.US,D,20230314,000000,4.33,4.43,4.1425,4.2,9294126,0
+SABR.US,D,20230315,000000,4.06,4.0973,3.9,4.02,11625283,0
+SABR.US,D,20230316,000000,4.06,4.07,3.84,4.02,6626126,0
+SABR.US,D,20230317,000000,3.94,3.97,3.78,3.88,10455716,0
+SABR.US,D,20230320,000000,3.92,4.05,3.87,3.92,5675528,0
+SABR.US,D,20230321,000000,3.99,4.26,3.96,4.18,7914432,0
+SABR.US,D,20230322,000000,4.18,4.185,3.95,3.96,5636014,0
+SABR.US,D,20230323,000000,4,4.08,3.77,3.82,7114743,0
+SABR.US,D,20230324,000000,3.77,3.82,3.66,3.8,8573306,0
+SABR.US,D,20230327,000000,3.86,3.915,3.74,3.8,5022766,0
+SABR.US,D,20230328,000000,3.8,3.84,3.745,3.77,4991381,0
+SABR.US,D,20230329,000000,3.84,4.055,3.8,3.98,5205782,0
+SABR.US,D,20230330,000000,4.03,4.155,3.99,4.03,6077614,0
+SABR.US,D,20230331,000000,4.07,4.3,4.04,4.29,5820068,0
+SABR.US,D,20230403,000000,4.32,4.335,4.16,4.28,4999683,0
+SABR.US,D,20230404,000000,4.27,4.31,4.07,4.25,4709867,0
+SABR.US,D,20230405,000000,4.21,4.23,4.07,4.15,4458002,0
+SABR.US,D,20230406,000000,4.21,4.21,4.06,4.13,3854055,0
+SABR.US,D,20230410,000000,4.08,4.29,4.06,4.28,4080234,0
+SABR.US,D,20230411,000000,4.3,4.46,4.28,4.38,6308826,0
+SABR.US,D,20230412,000000,4.42,4.48,4.095,4.13,6504075,0
+SABR.US,D,20230413,000000,4.17,4.265,4.13,4.19,5214772,0
+SABR.US,D,20230414,000000,4.19,4.2,4.035,4.07,7366761,0
+SABR.US,D,20230417,000000,4.06,4.14,3.9806,4.04,6413486,0
+SABR.US,D,20230418,000000,4.03,4.06,3.95,3.97,3756794,0
+SABR.US,D,20230419,000000,3.91,3.935,3.845,3.89,6138952,0
+SABR.US,D,20230420,000000,3.86,3.925,3.76,3.79,5171876,0
+SABR.US,D,20230421,000000,3.8,3.8,3.73,3.75,3289753,0
+SABR.US,D,20230424,000000,3.75,3.77,3.625,3.67,5245359,0
+SABR.US,D,20230425,000000,3.67,3.735,3.59,3.69,5160034,0
+SABR.US,D,20230426,000000,3.74,3.82,3.6305,3.67,5566881,0
+SABR.US,D,20230427,000000,3.7,3.96,3.7,3.9,10243553,0
+SABR.US,D,20230428,000000,3.96,4.1,3.895,4,13380664,0
+SABR.US,D,20230501,000000,3.97,3.97,3.84,3.95,4232559,0
+SABR.US,D,20230502,000000,4,4.01,3.77,3.91,5945022,0
+SABR.US,D,20230503,000000,3.9,4.11,3.86,3.95,8443357,0
+SABR.US,D,20230504,000000,4.275,4.67,3.54,3.75,10168612,0
+SABR.US,D,20230505,000000,3.84,3.85,3.66,3.67,5623770,0
+SABR.US,D,20230508,000000,3.7,3.76,3.595,3.72,5751889,0
+SABR.US,D,20230509,000000,3.65,3.72,3.625,3.67,4652785,0
+SABR.US,D,20230510,000000,3.69,3.75,3.52,3.55,6968761,0
+SABR.US,D,20230511,000000,3.54,3.54,3.39,3.4,8141469,0
+SABR.US,D,20230512,000000,3.4,3.4,3.14,3.2,13799957,0
+SABR.US,D,20230515,000000,3.34,3.56,3.21,3.48,8772756,0
+SABR.US,D,20230516,000000,3.47,3.47,3.23,3.24,5100987,0
+SABR.US,D,20230517,000000,3.26,3.59,3.24,3.57,8442331,0
+SABR.US,D,20230518,000000,3.57,3.66,3.47,3.56,5574795,0
+SABR.US,D,20230519,000000,3.63,3.63,3.51,3.57,4220434,0
+SABR.US,D,20230522,000000,3.52,3.65,3.425,3.64,3805022,0
+SABR.US,D,20230523,000000,3.65,3.79,3.619,3.68,4659735,0
+SABR.US,D,20230524,000000,3.67,3.67,3.4542,3.6,4647621,0
+SABR.US,D,20230525,000000,3.7,3.88,3.48,3.54,7536864,0
+SABR.US,D,20230526,000000,3.52,3.53,3.16,3.205,11406222,0
+SABR.US,D,20230530,000000,3.24,3.34,3.17,3.18,7581144,0
+SABR.US,D,20230531,000000,3.17,3.19,3,3.1,12762295,0
+SABR.US,D,20230601,000000,3.14,3.3,3.03,3.21,7114274,0
+SABR.US,D,20230602,000000,3.26,3.51,3.26,3.47,9510408,0
+SABR.US,D,20230605,000000,3.45,3.57,3.37,3.39,14299663,0
+SABR.US,D,20230606,000000,3.4,3.485,3.33,3.35,8745744,0
+SABR.US,D,20230607,000000,3.39,3.49,3.35,3.44,10527225,0
+SABR.US,D,20230608,000000,3.4,3.44,3.26,3.35,7389369,0
+SABR.US,D,20230609,000000,3.34,3.46,3.28,3.33,20937146,0
+SABR.US,D,20230612,000000,3.41,3.85,3.38,3.6,15601665,0
+SABR.US,D,20230613,000000,3.68,3.75,3.61,3.65,8063192,0
+SABR.US,D,20230614,000000,3.68,3.7699,3.47,3.48,7098370,0
+SABR.US,D,20230615,000000,3.46,3.59,3.38,3.55,6178356,0
+SABR.US,D,20230616,000000,3.63,3.64,3.345,3.35,12883781,0
+SABR.US,D,20230620,000000,3.36,3.44,3.27,3.31,7283472,0
+SABR.US,D,20230621,000000,3.28,3.31,3.14,3.18,6109195,0
+SABR.US,D,20230622,000000,3.17,3.19,3.09,3.09,5218824,0
+SABR.US,D,20230623,000000,3.06,3.11,2.99,3.09,7647076,0
+SABR.US,D,20230626,000000,3.145,3.19,3.03,3.07,6173444,0
+SABR.US,D,20230627,000000,3.11,3.17,3.05,3.14,8846511,0
+SABR.US,D,20230628,000000,3.14,3.23,3.07,3.19,5230751,0
+SABR.US,D,20230629,000000,3.15,3.2685,3.15,3.22,3321583,0
+SABR.US,D,20230630,000000,3.24,3.29,3.17,3.19,3780364,0
+SABR.US,D,20230703,000000,3.2,3.3,3.2,3.3,2070047,0
+SABR.US,D,20230705,000000,3.26,3.27,3.12,3.22,4935212,0
+SABR.US,D,20230706,000000,3.15,3.16,3.07,3.11,5207507,0
+SABR.US,D,20230707,000000,3.09,3.435,3.09,3.35,7480128,0
+SABR.US,D,20230710,000000,3.39,3.71,3.36,3.7,7991926,0
+SABR.US,D,20230711,000000,3.73,3.9,3.7,3.8,6828906,0
+SABR.US,D,20230712,000000,3.88,3.965,3.73,3.85,8904894,0
+SABR.US,D,20230713,000000,3.93,4.02,3.83,3.88,5803325,0
+SABR.US,D,20230714,000000,3.86,3.95,3.675,3.72,5120895,0
+SABR.US,D,20230717,000000,3.75,3.85,3.6,3.61,5242592,0
+SABR.US,D,20230718,000000,3.6,3.86,3.595,3.84,4798306,0
+SABR.US,D,20230719,000000,3.87,4,3.8,3.89,6506662,0
+SABR.US,D,20230720,000000,3.87,3.88,3.69,3.8,5255052,0
+SABR.US,D,20230721,000000,3.85,3.89,3.75,3.85,3977434,0
+SABR.US,D,20230724,000000,3.89,4.145,3.87,4.04,5569060,0
+SABR.US,D,20230725,000000,4.04,4.11,3.94,3.98,6708339,0
+SABR.US,D,20230726,000000,3.98,4.18,3.96,4.08,5310380,0
+SABR.US,D,20230727,000000,4.13,4.18,3.85,3.89,5200556,0
+SABR.US,D,20230728,000000,3.99,4.135,3.95,4.03,5100890,0
+SABR.US,D,20230731,000000,4.04,4.13,4.01,4.1,4671284,0
+SABR.US,D,20230801,000000,4.07,4.07,3.81,3.89,4535512,0
+SABR.US,D,20230802,000000,3.77,3.85,3.65,3.69,5125638,0
+SABR.US,D,20230803,000000,4.24,4.9,4.1,4.89,24125653,0
+SABR.US,D,20230804,000000,4.85,5.1,4.79,4.83,9862421,0
+SABR.US,D,20230807,000000,4.95,4.97,4.53,4.65,11414425,0
+SABR.US,D,20230808,000000,4.56,5.4,4.43,5.36,15548218,0
+SABR.US,D,20230809,000000,5.39,5.41,5.05,5.09,10171495,0
+SABR.US,D,20230810,000000,5.39,5.69,5.325,5.44,14063105,0
+SABR.US,D,20230811,000000,5.36,5.765,5.31,5.64,6559230,0
+SABR.US,D,20230814,000000,5.54,5.64,5.4,5.515,6118399,0
+SABR.US,D,20230815,000000,5.44,5.495,5.235,5.31,6658829,0
+SABR.US,D,20230816,000000,5.28,5.44,5.19,5.28,5393873,0
+SABR.US,D,20230817,000000,5.3,5.31,4.97,5.03,7856954,0
+SABR.US,D,20230818,000000,4.95,5.18,4.8801,5.08,8752978,0
+SABR.US,D,20230821,000000,5.02,5.275,4.98,5.21,4485322,0
+SABR.US,D,20230822,000000,5.29,5.355,5.065,5.27,7138105,0
+SABR.US,D,20230823,000000,5.29,5.5178,5.2,5.44,3932362,0
+SABR.US,D,20230824,000000,5.41,5.52,5.25,5.25,3817342,0
+SABR.US,D,20230825,000000,5.31,5.41,4.95,4.95,7606673,0
+SABR.US,D,20230828,000000,4.95,5.255,4.94,5.23,5542451,0
+SABR.US,D,20230829,000000,5.22,5.28,5.1,5.19,4921640,0
+SABR.US,D,20230830,000000,5.16,5.22,5.07,5.1,3859343,0
+SABR.US,D,20230831,000000,5.11,5.1594,4.98,5,6342934,0
+SABR.US,D,20230901,000000,5.1,5.4283,4.965,5.37,6204095,0
+SABR.US,D,20230905,000000,5.29,5.51,5.16,5.37,5500466,0
+SABR.US,D,20230906,000000,5.32,5.425,5.1,5.22,4804206,0
+SABR.US,D,20230907,000000,5.14,5.23,5,5.2,5032942,0
+SABR.US,D,20230908,000000,5.18,5.21,4.9501,5.03,6044995,0
+SABR.US,D,20230911,000000,5.07,5.095,4.74,4.76,5779611,0
+SABR.US,D,20230912,000000,4.67,4.825,4.64,4.73,4489943,0
+SABR.US,D,20230913,000000,4.7,4.72,4.54,4.56,7061395,0
+SABR.US,D,20230914,000000,4.6,4.85,4.59,4.76,4599971,0
+SABR.US,D,20230915,000000,4.75,4.78,4.6,4.62,8345255,0
+SABR.US,D,20230918,000000,4.59,4.6,4.475,4.49,7088749,0
+SABR.US,D,20230919,000000,4.46,4.5281,4.37,4.43,3937299,0
+SABR.US,D,20230920,000000,4.46,4.71,4.43,4.56,3953695,0
+SABR.US,D,20230921,000000,4.45,4.58,4.38,4.48,4323723,0
+SABR.US,D,20230922,000000,4.52,4.565,4.395,4.42,5219060,0
+SABR.US,D,20230925,000000,4.41,4.52,4.37,4.48,3239137,0
+SABR.US,D,20230926,000000,4.36,4.5,4.27,4.37,8375079,0
+SABR.US,D,20230927,000000,4.46,4.68,4.375,4.64,4437909,0
+SABR.US,D,20230928,000000,4.65,4.75,4.51,4.53,4609503,0
+SABR.US,D,20230929,000000,4.62,4.75,4.45,4.49,7741432,0
+SABR.US,D,20231002,000000,4.38,4.4,4.09,4.09,6305128,0
+SABR.US,D,20231003,000000,4.04,4.06,3.825,3.93,6837701,0
+SABR.US,D,20231004,000000,3.9,4.01,3.822,3.84,3644214,0
+SABR.US,D,20231005,000000,3.8,3.9,3.745,3.84,3918130,0
+SABR.US,D,20231006,000000,3.75,3.975,3.74,3.88,4804116,0
+SABR.US,D,20231009,000000,3.8,3.84,3.695,3.82,2380955,0
+SABR.US,D,20231010,000000,3.85,3.995,3.85,3.95,2910469,0
+SABR.US,D,20231011,000000,3.98,4,3.85,3.95,2854582,0
+SABR.US,D,20231012,000000,3.98,3.985,3.78,3.82,3649002,0
+SABR.US,D,20231013,000000,3.83,3.85,3.69,3.7,2738581,0
+SABR.US,D,20231016,000000,3.75,3.95,3.69,3.88,4142943,0
+SABR.US,D,20231017,000000,3.91,4.01,3.88,3.99,2940581,0
+SABR.US,D,20231018,000000,3.99,4,3.83,3.86,2564311,0
+SABR.US,D,20231019,000000,3.91,3.92,3.79,3.81,3822368,0
+SABR.US,D,20231020,000000,3.81,3.855,3.71,3.75,4494712,0
+SABR.US,D,20231023,000000,3.7,3.805,3.62,3.74,3542785,0
+SABR.US,D,20231024,000000,3.76,4.01,3.74,3.98,5002900,0
+SABR.US,D,20231025,000000,3.91,3.95,3.57,3.57,5105124,0
+SABR.US,D,20231026,000000,3.57,3.73,3.285,3.39,8782392,0
+SABR.US,D,20231027,000000,3.45,3.55,3.335,3.4,3680421,0
+SABR.US,D,20231030,000000,3.45,3.54,3.34,3.45,3402127,0
+SABR.US,D,20231031,000000,3.45,3.5,3.34,3.5,3358801,0
+SABR.US,D,20231101,000000,3.48,3.52,3.38,3.5,8773651,0
+SABR.US,D,20231102,000000,4.16,4.46,3.86,4.14,12359695,0
+SABR.US,D,20231103,000000,4.26,4.455,4.095,4.13,6448514,0
+SABR.US,D,20231106,000000,4.1,4.12,3.56,3.57,5409606,0
+SABR.US,D,20231107,000000,3.54,3.67,3.33,3.345,11506712,0
+SABR.US,D,20231108,000000,3.4,3.53,3.28,3.44,9365460,0
+SABR.US,D,20231109,000000,3.45,3.5,3.24,3.26,8565870,0
+SABR.US,D,20231110,000000,3.3,3.365,3.23,3.36,7380766,0
+SABR.US,D,20231113,000000,3.28,3.42,3.24,3.35,2823982,0
+SABR.US,D,20231114,000000,3.59,3.71,3.53,3.68,6847780,0
+SABR.US,D,20231115,000000,3.69,3.95,3.68,3.76,6072120,0
+SABR.US,D,20231116,000000,3.71,3.74,3.55,3.71,3750743,0
+SABR.US,D,20231117,000000,3.81,3.91,3.69,3.88,5571131,0
+SABR.US,D,20231120,000000,3.87,3.94,3.82,3.86,3812619,0
+SABR.US,D,20231121,000000,3.85,3.85,3.64,3.69,3311283,0
+SABR.US,D,20231122,000000,3.75,3.95,3.735,3.76,2883167,0
+SABR.US,D,20231124,000000,3.72,3.85,3.72,3.84,1431715,0
+SABR.US,D,20231127,000000,3.78,3.78,3.645,3.72,2755659,0
+SABR.US,D,20231128,000000,3.68,3.7,3.565,3.65,3638844,0
+SABR.US,D,20231129,000000,3.7,3.85,3.63,3.64,2860375,0
+SABR.US,D,20231130,000000,3.67,3.735,3.5,3.53,3528653,0
+SABR.US,D,20231201,000000,3.5,3.81,3.42,3.8,3722382,0
+SABR.US,D,20231204,000000,3.82,3.92,3.76,3.84,3973826,0
+SABR.US,D,20231205,000000,3.79,3.79,3.54,3.56,4493321,0
+SABR.US,D,20231206,000000,3.59,3.76,3.51,3.51,4783200,0
+SABR.US,D,20231207,000000,3.53,3.67,3.505,3.67,3586221,0
+SABR.US,D,20231208,000000,3.67,3.97,3.635,3.88,5759751,0
+SABR.US,D,20231211,000000,3.83,4.09,3.81,4.07,8495372,0
+SABR.US,D,20231212,000000,4.01,4.08,3.9,4,6074221,0
+SABR.US,D,20231213,000000,4.01,4.32,3.935,4.31,6570555,0
+SABR.US,D,20231214,000000,4.5,4.68,4.31,4.43,8293538,0
+SABR.US,D,20231215,000000,4.46,4.49,4.27,4.32,16655331,0
+SABR.US,D,20231218,000000,4.33,4.36,4.2,4.25,4153658,0
+SABR.US,D,20231219,000000,4.3,4.575,4.2802,4.42,3763940,0
+SABR.US,D,20231220,000000,4.36,4.45,4.19,4.2,4773323,0
+SABR.US,D,20231221,000000,4.3,4.56,4.3,4.54,4054297,0
+SABR.US,D,20231222,000000,4.52,4.56,4.405,4.5,2884836,0
+SABR.US,D,20231226,000000,4.49,4.57,4.475,4.55,2068661,0
+SABR.US,D,20231227,000000,4.54,4.6175,4.505,4.53,2693070,0
+SABR.US,D,20231228,000000,4.5,4.55,4.41,4.46,2270469,0
+SABR.US,D,20231229,000000,4.42,4.55,4.375,4.4,3060088,0
+SABR.US,D,20240102,000000,4.282,4.31,4.12,4.27,4380714,0
+SABR.US,D,20240103,000000,4.19,4.34,4.07,4.22,4470362,0
+SABR.US,D,20240104,000000,4.23,4.3,4.13,4.27,2556864,0
+SABR.US,D,20240105,000000,4.2,4.48,4.14,4.35,3085684,0
+SABR.US,D,20240108,000000,4.43,4.625,4.365,4.62,6318468,0
+SABR.US,D,20240109,000000,4.57,4.57,4.37,4.37,3751522,0
+SABR.US,D,20240110,000000,4.35,4.43,4.279,4.37,2912188,0
+SABR.US,D,20240111,000000,4.33,4.37,4.15,4.32,2842444,0
+SABR.US,D,20240112,000000,4.41,4.46,4.18,4.23,2962659,0
+SABR.US,D,20240116,000000,4.14,4.27,4.06,4.24,2833522,0
+SABR.US,D,20240117,000000,4.13,4.175,4.02,4.14,2993401,0
+SABR.US,D,20240118,000000,4.24,4.27,4.075,4.2,2380763,0
+SABR.US,D,20240119,000000,4.23,4.36,4.185,4.34,3224056,0
+SABR.US,D,20240122,000000,4.37,4.48,4.28,4.36,3340753,0
+SABR.US,D,20240123,000000,4.45,4.49,4.35,4.41,2739892,0
+SABR.US,D,20240124,000000,4.45,4.52,4.315,4.34,2931613,0
+SABR.US,D,20240125,000000,4.4,4.505,4.39,4.48,3242739,0
+SABR.US,D,20240126,000000,4.53,4.6,4.49,4.5,1831632,0
+SABR.US,D,20240129,000000,4.44,4.54,4.385,4.54,2831568,0
+SABR.US,D,20240130,000000,4.46,4.46,4.18,4.27,5590606,0
+SABR.US,D,20240131,000000,4.22,4.36,4.09,4.1,3717210,0
+SABR.US,D,20240201,000000,4.15,4.225,4.07,4.19,2822959,0
+SABR.US,D,20240202,000000,4.13,4.22,4.03,4.15,2007635,0
+SABR.US,D,20240205,000000,4.11,4.11,3.95,4.03,4009449,0
+SABR.US,D,20240206,000000,4.05,4.17,3.97,4.16,3227498,0
+SABR.US,D,20240207,000000,4.19,4.19,4,4.04,3060037,0
+SABR.US,D,20240208,000000,4.04,4.14,3.97,4.13,2129227,0
+SABR.US,D,20240209,000000,4.15,4.17,4.03,4.14,2508861,0
+SABR.US,D,20240212,000000,4.16,4.4,4.13,4.39,3523614,0
+SABR.US,D,20240213,000000,4.3,4.34,4.07,4.16,5367582,0
+SABR.US,D,20240214,000000,4.22,4.44,4.195,4.41,5290445,0
+SABR.US,D,20240215,000000,3.61,3.67,3.115,3.42,28414910,0
+SABR.US,D,20240216,000000,3.4,3.4,2.82,2.96,18642979,0
+SABR.US,D,20240220,000000,3.01,3.02,2.69,2.77,12392640,0
+SABR.US,D,20240221,000000,2.81,2.93,2.72,2.88,8592344,0
+SABR.US,D,20240222,000000,2.9,2.99,2.82,2.84,5388137,0
+SABR.US,D,20240223,000000,2.83,2.83,2.71,2.73,4318169,0
+SABR.US,D,20240226,000000,2.71,2.72,2.63,2.67,3967219,0
+SABR.US,D,20240227,000000,2.71,2.81,2.66,2.67,5614859,0
+SABR.US,D,20240228,000000,2.66,2.68,2.59,2.62,4025366,0
+SABR.US,D,20240229,000000,2.66,2.77,2.63,2.65,4359047,0
+SABR.US,D,20240301,000000,2.66,2.7,2.59,2.61,2499393,0
+SABR.US,D,20240304,000000,2,2.46,2,2.42,17039571,0
+SABR.US,D,20240305,000000,2.4,2.4,2.1201,2.155,12112759,0
+SABR.US,D,20240306,000000,2.21,2.24,2.04,2.18,7958457,0
+SABR.US,D,20240307,000000,2.2,2.27,2.17,2.18,4751927,0
+SABR.US,D,20240308,000000,2.19,2.25,2.105,2.12,4360877,0
+SABR.US,D,20240311,000000,2.12,2.16,2.01,2.02,5443676,0
+SABR.US,D,20240312,000000,2.01,2.05,1.95,1.96,5053607,0
+SABR.US,D,20240313,000000,1.95,1.99,1.91,1.92,4518870,0
+SABR.US,D,20240314,000000,1.94,1.94,1.81,1.9,7511624,0
+SABR.US,D,20240315,000000,1.88,2,1.87,1.98,9463610,0
+SABR.US,D,20240318,000000,2,2.01,1.9295,1.96,4529958,0
+SABR.US,D,20240319,000000,1.91,2.05,1.9017,2.03,3503089,0
+SABR.US,D,20240320,000000,2.03,2.35,1.985,2.29,6775511,0
+SABR.US,D,20240321,000000,2.33,2.37,2.28,2.32,4191583,0
+SABR.US,D,20240322,000000,2.32,2.32,2.2,2.3,3518988,0
+SABR.US,D,20240325,000000,2.29,2.41,2.29,2.3,3241776,0
+SABR.US,D,20240326,000000,2.34,2.4,2.27,2.3,3100826,0
+SABR.US,D,20240327,000000,2.33,2.44,2.3,2.41,3555943,0
+SABR.US,D,20240328,000000,2.43,2.47,2.31,2.42,6876021,0
+SABR.US,D,20240401,000000,2.44,2.51,2.37,2.42,7063877,0
+SABR.US,D,20240402,000000,2.38,2.6,2.29,2.59,7613353,0
+SABR.US,D,20240403,000000,2.56,2.64,2.5322,2.63,8814116,0
+SABR.US,D,20240404,000000,2.71,2.765,2.56,2.57,8651150,0
+SABR.US,D,20240405,000000,2.56,2.67,2.48,2.66,9542043,0
+SABR.US,D,20240408,000000,2.67,2.795,2.6,2.63,6787896,0
+SABR.US,D,20240409,000000,2.65,2.75,2.65,2.71,3554915,0
+SABR.US,D,20240410,000000,2.6,2.6997,2.56,2.66,4058499,0
+SABR.US,D,20240411,000000,2.67,2.78,2.58,2.74,6582443,0
+SABR.US,D,20240412,000000,2.7,2.73,2.62,2.65,4087539,0
+SABR.US,D,20240415,000000,2.57,2.655,2.508,2.58,8048698,0
+SABR.US,D,20240416,000000,2.52,2.6,2.47,2.55,5540784,0
+SABR.US,D,20240417,000000,2.57,2.69,2.545,2.61,4057572,0
+SABR.US,D,20240418,000000,2.61,2.6975,2.56,2.57,3879023,0
+SABR.US,D,20240419,000000,2.54,2.61,2.4625,2.49,3551881,0
+SABR.US,D,20240422,000000,2.51,2.69,2.44,2.66,5076767,0
+SABR.US,D,20240423,000000,2.64,2.795,2.63,2.76,5501335,0
+SABR.US,D,20240424,000000,2.74,2.78,2.64,2.76,3522327,0
+SABR.US,D,20240425,000000,2.71,2.78,2.65,2.76,3070333,0
+SABR.US,D,20240426,000000,2.74,2.835,2.72,2.8,2666745,0
+SABR.US,D,20240429,000000,2.79,2.93,2.79,2.86,5665779,0
+SABR.US,D,20240430,000000,2.84,2.92,2.81,2.87,4779176,0
+SABR.US,D,20240501,000000,2.87,3.05,2.78,2.9,9348174,0
+SABR.US,D,20240502,000000,3.14,3.15,2.8,2.91,12733207,0
+SABR.US,D,20240503,000000,2.92,3.08,2.5,2.58,8231681,0
+SABR.US,D,20240506,000000,2.63,2.72,2.59,2.65,4315464,0
+SABR.US,D,20240507,000000,2.79,2.795,2.61,2.66,3412402,0
+SABR.US,D,20240508,000000,2.67,2.67,2.51,2.64,6286961,0
+SABR.US,D,20240509,000000,2.66,2.87,2.63,2.8,6439133,0
+SABR.US,D,20240510,000000,2.95,2.985,2.805,2.85,3691227,0
+SABR.US,D,20240513,000000,2.91,3.12,2.87,3.02,7043817,0
+SABR.US,D,20240514,000000,3.02,3.18,3.01,3.11,4055201,0
+SABR.US,D,20240515,000000,3.15,3.19,3.05,3.17,5181431,0
+SABR.US,D,20240516,000000,3.2,3.28,3.08,3.09,3305019,0
+SABR.US,D,20240517,000000,3.08,3.16,3.025,3.05,1954749,0
+SABR.US,D,20240520,000000,3.02,3.12,3.01,3.06,2239891,0
+SABR.US,D,20240521,000000,3.03,3.16,3,3.02,3064339,0
+SABR.US,D,20240522,000000,3.03,3.075,2.92,2.92,1975552,0
+SABR.US,D,20240523,000000,2.92,2.99,2.83,2.98,4291778,0
+SABR.US,D,20240524,000000,2.98,3.09,2.975,3.08,2654094,0
+SABR.US,D,20240528,000000,3.08,3.18,3.03,3.07,2085371,0
+SABR.US,D,20240529,000000,3.02,3.07,2.96,2.97,2092983,0
+SABR.US,D,20240530,000000,2.98,3.13,2.97,3.045,2362677,0
+SABR.US,D,20240531,000000,3.1,3.185,3.025,3.13,6548157,0
+SABR.US,D,20240603,000000,3.18,3.33,3.095,3.18,5392576,0
+SABR.US,D,20240604,000000,3.12,3.15,2.995,3.05,4030201,0
+SABR.US,D,20240605,000000,3.07,3.135,3.03,3.08,1803118,0
+SABR.US,D,20240606,000000,3.05,3.1,2.96,2.98,2009663,0
+SABR.US,D,20240607,000000,2.93,2.93,2.76,2.8,3888865,0
+SABR.US,D,20240610,000000,2.752,2.96,2.73,2.91,2176785,0
+SABR.US,D,20240611,000000,2.87,2.96,2.83,2.9,2933412,0
+SABR.US,D,20240612,000000,2.98,3.12,2.91,2.94,4721606,0
+SABR.US,D,20240613,000000,2.93,2.94,2.7,2.71,4232869,0
+SABR.US,D,20240614,000000,2.67,2.69,2.5,2.6,4763372,0
+SABR.US,D,20240617,000000,2.56,2.66,2.54,2.64,1926229,0
+SABR.US,D,20240618,000000,2.67,2.79,2.63,2.66,3974740,0
+SABR.US,D,20240620,000000,2.65,2.75,2.625,2.74,3397297,0
+SABR.US,D,20240621,000000,2.74,2.79,2.7,2.75,5644407,0
+SABR.US,D,20240624,000000,2.74,2.79,2.625,2.655,2881121,0
+SABR.US,D,20240625,000000,2.66,2.73,2.59,2.6,2842955,0
+SABR.US,D,20240626,000000,2.58,2.64,2.57,2.6,2884420,0
+SABR.US,D,20240627,000000,2.6,2.7,2.5709,2.68,3426136,0
+SABR.US,D,20240628,000000,2.7,2.71,2.55,2.67,10572254,0
+SABR.US,D,20240701,000000,2.69,2.705,2.55,2.57,3040418,0
+SABR.US,D,20240702,000000,2.56,2.63,2.54,2.58,2388667,0
+SABR.US,D,20240703,000000,2.62,2.77,2.56,2.7,2361057,0
+SABR.US,D,20240705,000000,2.68,2.775,2.64,2.77,2474517,0
+SABR.US,D,20240708,000000,2.8,2.98,2.78,2.94,4977535,0
+SABR.US,D,20240709,000000,2.91,2.98,2.86,2.95,6581402,0
+SABR.US,D,20240710,000000,2.97,2.97,2.81,2.97,2416036,0
+SABR.US,D,20240711,000000,3,3.09,2.91,3.04,4113438,0
+SABR.US,D,20240712,000000,3.03,3.15,3.03,3.12,3198357,0
+SABR.US,D,20240715,000000,3.13,3.22,3.11,3.13,3201099,0
+SABR.US,D,20240716,000000,3.13,3.4,3.13,3.4,4819196,0
+SABR.US,D,20240717,000000,3.36,3.5,3.27,3.38,4824484,0
+SABR.US,D,20240718,000000,3.35,3.52,3.235,3.26,4085204,0
+SABR.US,D,20240719,000000,3.25,3.34,3.214,3.26,3384650,0
+SABR.US,D,20240722,000000,3.28,3.35,3.2,3.31,3040227,0
+SABR.US,D,20240723,000000,3.27,3.37,3.19,3.25,4952160,0
+SABR.US,D,20240724,000000,3.255,3.28,3.12,3.15,3431487,0
+SABR.US,D,20240725,000000,3.15,3.475,3.135,3.45,4940178,0
+SABR.US,D,20240726,000000,3.53,3.57,3.36,3.48,4604937,0
+SABR.US,D,20240729,000000,3.48,3.61,3.445,3.54,4127946,0
+SABR.US,D,20240730,000000,3.57,3.65,3.48,3.61,4922604,0
+SABR.US,D,20240731,000000,3.59,3.62,3.395,3.43,5426772,0
+SABR.US,D,20240801,000000,3.74,3.86,3.19,3.28,8583160,0
+SABR.US,D,20240802,000000,3.1,3.296,3.07,3.14,5139403,0
+SABR.US,D,20240805,000000,2.77,3.23,2.76,3.03,4305708,0
+SABR.US,D,20240806,000000,3.02,3.14,2.975,3.08,3235451,0
+SABR.US,D,20240807,000000,3.12,3.15,2.88,2.88,3819428,0
+SABR.US,D,20240808,000000,2.92,2.995,2.85,2.94,2452470,0
+SABR.US,D,20240809,000000,2.95,2.99,2.865,2.9,1507980,0
+SABR.US,D,20240812,000000,2.9,2.91,2.8,2.81,2668855,0
+SABR.US,D,20240813,000000,2.8,2.97,2.78,2.95,1954219,0
+SABR.US,D,20240814,000000,2.91,2.93,2.84,2.89,3655820,0
+SABR.US,D,20240815,000000,2.96,3.08,2.96,3,3128143,0
+SABR.US,D,20240816,000000,3,3.0103,2.86,2.95,2388381,0
+SABR.US,D,20240819,000000,2.94,3.015,2.94,2.99,1582426,0
+SABR.US,D,20240820,000000,2.97,3,2.91,2.96,1773486,0
+SABR.US,D,20240821,000000,3.01,3.07,2.97,2.98,2588991,0
+SABR.US,D,20240822,000000,2.98,3.02,2.88,2.9,2584056,0
+SABR.US,D,20240823,000000,2.9,3.115,2.89,3.07,3619492,0
+SABR.US,D,20240826,000000,3.11,3.13,3,3.03,3506359,0
+SABR.US,D,20240827,000000,3.03,3.09,2.985,3,1920918,0
+SABR.US,D,20240828,000000,2.95,3.05,2.95,2.95,2306571,0
+SABR.US,D,20240829,000000,3.01,3.11,2.965,3.07,2390575,0
+SABR.US,D,20240830,000000,3.08,3.1399,3.0301,3.05,2938420,0
+SABR.US,D,20240903,000000,3,3.06,2.91,2.94,2511448,0
+SABR.US,D,20240904,000000,2.94,2.99,2.845,2.89,2246312,0
+SABR.US,D,20240905,000000,2.92,2.95,2.865,2.88,1560068,0
+SABR.US,D,20240906,000000,2.89,2.95,2.774,2.84,2569499,0
+SABR.US,D,20240909,000000,2.85,2.875,2.79,2.84,2238122,0
+SABR.US,D,20240910,000000,2.86,2.94,2.82,2.91,2193998,0
+SABR.US,D,20240911,000000,2.92,3.01,2.88,2.99,2768428,0
+SABR.US,D,20240912,000000,2.98,3.07,2.95,3.03,2198018,0
+SABR.US,D,20240913,000000,3.06,3.23,3.06,3.22,3881418,0
+SABR.US,D,20240916,000000,3.25,3.26,3.14,3.15,2265832,0
+SABR.US,D,20240917,000000,3.21,3.336,3.175,3.23,3775799,0
+SABR.US,D,20240918,000000,3.1,3.32,3.1,3.24,4321658,0
+SABR.US,D,20240919,000000,3.39,3.4,3.22,3.26,3485845,0
+SABR.US,D,20240920,000000,3.22,3.26,3.18,3.22,7044595,0
+SABR.US,D,20240923,000000,3.22,3.345,3.2,3.29,3043172,0
+SABR.US,D,20240924,000000,3.32,3.43,3.29,3.41,2521262,0
+SABR.US,D,20240925,000000,3.4,3.455,3.29,3.38,4461759,0
+SABR.US,D,20240926,000000,3.48,3.72,3.45,3.68,4694924,0
+SABR.US,D,20240927,000000,3.73,3.78,3.6,3.72,2746168,0
+SABR.US,D,20240930,000000,3.71,3.7885,3.63,3.67,3101343,0
+SABR.US,D,20241001,000000,3.6,3.685,3.555,3.61,2206309,0
+SABR.US,D,20241002,000000,3.61,3.635,3.49,3.5,3430338,0
+SABR.US,D,20241003,000000,3.42,3.475,3.285,3.41,3978344,0
+SABR.US,D,20241004,000000,3.5,3.52,3.3901,3.51,3232811,0
+SABR.US,D,20241007,000000,3.45,3.49,3.325,3.36,3121027,0
+SABR.US,D,20241008,000000,3.32,3.425,3.28,3.4,2254313,0
+SABR.US,D,20241009,000000,3.38,3.4399,3.34,3.36,5040565,0
+SABR.US,D,20241010,000000,3.28,3.32,3.22,3.3,2565666,0
+SABR.US,D,20241011,000000,3.27,3.396,3.26,3.36,2778826,0
+SABR.US,D,20241014,000000,3.36,3.39,3.29,3.34,2419933,0
+SABR.US,D,20241015,000000,3.32,3.42,3.31,3.38,1883457,0
+SABR.US,D,20241016,000000,3.43,3.56,3.4,3.56,2587051,0
+SABR.US,D,20241017,000000,3.57,3.66,3.564,3.62,2800837,0
+SABR.US,D,20241018,000000,3.63,3.72,3.57,3.66,2333736,0
+SABR.US,D,20241021,000000,3.6,3.645,3.5401,3.59,2138344,0
+SABR.US,D,20241022,000000,3.61,3.68,3.57,3.67,1925887,0
+SABR.US,D,20241023,000000,3.63,3.75,3.63,3.75,2409448,0
+SABR.US,D,20241024,000000,3.79,3.79,3.6401,3.68,2928998,0
+SABR.US,D,20241025,000000,3.7,4.116,3.7,3.99,6222678,0
+SABR.US,D,20241028,000000,4.01,4.07,3.99,4.01,2633530,0
+SABR.US,D,20241029,000000,3.98,4.1,3.91,4.04,3002760,0
+SABR.US,D,20241030,000000,4,4.3,3.99,4.1,7508692,0
+SABR.US,D,20241031,000000,3.68,3.8,3.06,3.2,15776533,0
+SABR.US,D,20241101,000000,3.23,3.37,3.14,3.18,5885603,0
+SABR.US,D,20241104,000000,3.17,3.295,3.065,3.22,5025131,0
+SABR.US,D,20241105,000000,3.19,3.325,3.16,3.32,2999130,0
+SABR.US,D,20241106,000000,3.44,3.53,3.37,3.43,4502703,0
+SABR.US,D,20241107,000000,3.47,3.555,3.42,3.51,3423234,0
+SABR.US,D,20241108,000000,3.55,3.64,3.51,3.6,5571501,0
+SABR.US,D,20241111,000000,3.62,3.7,3.59,3.67,3732519,0
+SABR.US,D,20241112,000000,3.61,3.64,3.485,3.62,3094719,0
+SABR.US,D,20241113,000000,3.69,3.8,3.655,3.69,4330067,0
+SABR.US,D,20241114,000000,3.74,3.795,3.625,3.71,8284778,0
+SABR.US,D,20241115,000000,3.78,3.905,3.685,3.77,4682653,0
+SABR.US,D,20241118,000000,3.77,3.8,3.65,3.79,1935444,0
+SABR.US,D,20241119,000000,3.57,3.71,3.34,3.66,4955402,0
+SABR.US,D,20241120,000000,3.67,3.68,3.54,3.6,2274092,0
+SABR.US,D,20241121,000000,3.59,3.72,3.53,3.67,3580677,0
+SABR.US,D,20241122,000000,3.67,3.795,3.655,3.73,4925161,0
+SABR.US,D,20241125,000000,3.77,3.965,3.7436,3.76,6157013,0
+SABR.US,D,20241126,000000,3.7,3.83,3.6753,3.77,3113533,0
+SABR.US,D,20241127,000000,3.79,3.85,3.75,3.77,2475515,0
+SABR.US,D,20241129,000000,3.77,3.92,3.735,3.91,3289037,0
+SABR.US,D,20241202,000000,3.91,4,3.84,3.94,4055375,0
+SABR.US,D,20241203,000000,3.95,3.9554,3.61,3.62,7835603,0
+SABR.US,D,20241204,000000,3.65,3.86,3.5905,3.84,5964080,0
+SABR.US,D,20241205,000000,3.86,4.02,3.83,3.85,4088645,0
+SABR.US,D,20241206,000000,3.92,3.92,3.72,3.74,4188954,0
+SABR.US,D,20241209,000000,3.74,3.865,3.7019,3.75,3057702,0
+SABR.US,D,20241210,000000,3.78,4,3.66,3.92,3479616,0
+SABR.US,D,20241211,000000,3.96,4.1,3.82,4.03,5893701,0
+SABR.US,D,20241212,000000,4.02,4.07,3.82,3.83,2863840,0
+SABR.US,D,20241213,000000,3.81,3.93,3.78,3.9,16289169,0
+SABR.US,D,20241216,000000,3.89,4.04,3.82,3.92,4136300,0
+SABR.US,D,20241217,000000,3.9,4,3.87,3.96,4434041,0
+SABR.US,D,20241218,000000,4,4.1,3.69,3.76,4847329,0
+SABR.US,D,20241219,000000,3.78,3.82,3.69,3.8,3792182,0
+SABR.US,D,20241220,000000,3.73,3.96,3.72,3.86,12128374,0
+SABR.US,D,20241223,000000,3.85,3.85,3.68,3.73,2626828,0
+SABR.US,D,20241224,000000,3.69,3.76,3.68,3.74,1109448,0
+SABR.US,D,20241226,000000,3.69,3.775,3.68,3.73,1932466,0
+SABR.US,D,20241227,000000,3.7,3.73,3.635,3.67,2502043,0
+SABR.US,D,20241230,000000,3.64,3.67,3.56,3.6,3613501,0
+SABR.US,D,20241231,000000,3.61,3.74,3.6,3.65,3247960,0
+SABR.US,D,20250102,000000,3.65,3.7,3.55,3.57,2360323,0
+SABR.US,D,20250103,000000,3.6,3.61,3.52,3.55,2681952,0
+SABR.US,D,20250106,000000,3.55,3.62,3.52,3.55,3812239,0
+SABR.US,D,20250107,000000,3.51,3.56,3.445,3.46,3212628,0
+SABR.US,D,20250108,000000,3.4,3.47,3.345,3.44,5064447,0
+SABR.US,D,20250110,000000,3.35,3.4,3.27,3.31,3774203,0
+SABR.US,D,20250113,000000,3.25,3.26,3.19,3.23,3089196,0
+SABR.US,D,20250114,000000,3.25,3.3,3.215,3.27,3451103,0
+SABR.US,D,20250115,000000,3.39,3.42,3.34,3.36,2923209,0
+SABR.US,D,20250116,000000,3.34,3.34,3.21,3.24,3473984,0
+SABR.US,D,20250117,000000,3.2,3.36,3.19,3.34,4351129,0
+SABR.US,D,20250121,000000,3.36,3.41,3.31,3.39,3953464,0
+SABR.US,D,20250122,000000,3.37,3.435,3.31,3.37,4029166,0
+SABR.US,D,20250123,000000,3.33,3.555,3.305,3.53,4417232,0
+SABR.US,D,20250124,000000,3.5,3.51,3.38,3.42,2566963,0
+SABR.US,D,20250127,000000,3.39,3.51,3.35,3.36,3042651,0
+SABR.US,D,20250128,000000,3.35,3.37,3.27,3.34,2691231,0
+SABR.US,D,20250129,000000,3.32,3.35,3.27,3.31,2945921,0
+SABR.US,D,20250130,000000,3.34,3.44,3.34,3.39,1478618,0
+SABR.US,D,20250131,000000,3.4,3.48,3.3,3.35,3061989,0
+SABR.US,D,20250203,000000,3.24,3.41,3.21,3.34,4141587,0
+SABR.US,D,20250204,000000,3.32,3.44,3.29,3.43,3319074,0
+SABR.US,D,20250205,000000,3.45,3.51,3.38,3.41,3054136,0
+SABR.US,D,20250206,000000,3.41,3.5,3.39,3.48,2635910,0
+SABR.US,D,20250207,000000,3.48,3.525,3.43,3.51,2772386,0
+SABR.US,D,20250210,000000,3.56,3.5801,3.435,3.46,2395700,0
+SABR.US,D,20250211,000000,3.4,3.475,3.385,3.42,2465843,0
+SABR.US,D,20250212,000000,3.35,3.495,3.35,3.48,2834232,0
+SABR.US,D,20250213,000000,3.49,3.555,3.43,3.53,2455018,0
+SABR.US,D,20250214,000000,3.54,3.6,3.535,3.55,2096016,0
+SABR.US,D,20250218,000000,3.53,3.59,3.51,3.52,2626213,0
+SABR.US,D,20250219,000000,3.525,3.525,3.39,3.39,3826077,0
+SABR.US,D,20250220,000000,3.56,4.17,3.535,4.15,12899601,0
+SABR.US,D,20250221,000000,4.14,4.63,4.14,4.52,15938005,0
+SABR.US,D,20250224,000000,4.5,4.58,4.285,4.29,5241021,0
+SABR.US,D,20250225,000000,4.28,4.34,4.13,4.3,5013116,0
+SABR.US,D,20250226,000000,4.33,4.38,4.16,4.16,3002761,0
+SABR.US,D,20250227,000000,4.16,4.29,4.11,4.13,5982223,0
+SABR.US,D,20250228,000000,4.05,4.15,4.02,4.13,4389039,0
+SABR.US,D,20250303,000000,4.13,4.17,3.91,3.93,3913570,0
+SABR.US,D,20250304,000000,4.07,4.17,3.95,4.04,5914068,0
+SABR.US,D,20250305,000000,4.05,4.19,3.98,4.16,3123604,0
+SABR.US,D,20250306,000000,4.09,4.22,3.94,3.98,5039576,0
+SABR.US,D,20250307,000000,3.96,4.01,3.855,3.89,4085962,0
+SABR.US,D,20250310,000000,3.83,3.855,3.57,3.58,6698738,0
+SABR.US,D,20250311,000000,3.52,3.61,3.34,3.35,7863879,0
+SABR.US,D,20250312,000000,3.4,3.425,3.19,3.19,5731369,0
+SABR.US,D,20250313,000000,3.17,3.24,3.045,3.21,4923780,0
+SABR.US,D,20250314,000000,3.26,3.45,3.25,3.33,5844205,0
+SABR.US,D,20250317,000000,3.35,3.47,3.275,3.44,5358775,0
+SABR.US,D,20250318,000000,3.42,3.56,3.39,3.44,5649641,0
+SABR.US,D,20250319,000000,3.48,3.605,3.44,3.56,4406057,0
+SABR.US,D,20250320,000000,3.53,3.63,3.41,3.43,3791029,0
+SABR.US,D,20250321,000000,3.38,3.56,3.32,3.5,7620714,0
+SABR.US,D,20250324,000000,3.57,3.585,3.43,3.51,4419682,0
+SABR.US,D,20250325,000000,3.49,3.49,3.37,3.39,5449391,0
+SABR.US,D,20250326,000000,3.38,3.4,3.31,3.32,2710049,0
+SABR.US,D,20250327,000000,3.285,3.32,3.235,3.27,4296377,0
+SABR.US,D,20250328,000000,3.32,3.32,3.03,3.06,7101660,0
+SABR.US,D,20250331,000000,2.93,2.99,2.73,2.81,13153225,0
+SABR.US,D,20250401,000000,2.86,2.86,2.55,2.6,6868593,0
+SABR.US,D,20250402,000000,2.58,2.71,2.55,2.69,5796021,0
+SABR.US,D,20250403,000000,2.53,2.53,2.31,2.34,8919185,0
+SABR.US,D,20250404,000000,2.23,2.23,2.07,2.15,12053125,0
+SABR.US,D,20250407,000000,2.08,2.27,1.96,2,24361291,0
+SABR.US,D,20250408,000000,2.14,2.25,1.94,1.95,10209538,0
+SABR.US,D,20250409,000000,1.93,2.52,1.93,2.49,25246160,0
+SABR.US,D,20250410,000000,2.36,2.365,2.12,2.27,9818476,0
+SABR.US,D,20250411,000000,2.26,2.33,2.0901,2.31,8472824,0
+SABR.US,D,20250414,000000,2.38,2.405,2.11,2.12,4478621,0
+SABR.US,D,20250415,000000,2.1,2.18,2.1,2.13,4102042,0
+SABR.US,D,20250416,000000,2.12,2.12,1.99,2.03,4902998,0
+SABR.US,D,20250417,000000,2.03,2.0856,2.01,2.03,3798516,0
+SABR.US,D,20250421,000000,2.03,2.0375,1.96,2.01,3508366,0
+SABR.US,D,20250422,000000,2.05,2.09,2.02,2.04,3644131,0
+SABR.US,D,20250423,000000,2.16,2.235,2.14,2.15,4971171,0
+SABR.US,D,20250424,000000,2.17,2.18,2.11,2.17,2457953,0
+SABR.US,D,20250425,000000,2.15,2.2,2.13,2.19,3356990,0
+SABR.US,D,20250428,000000,2.48,2.815,2.45,2.53,13892339,0
+SABR.US,D,20250429,000000,2.49,2.4996,2.37,2.4,5042585,0
+SABR.US,D,20250430,000000,2.32,2.39,2.255,2.37,6392974,0
+SABR.US,D,20250501,000000,2.4,2.49,2.36,2.4,3624517,0
+SABR.US,D,20250502,000000,2.44,2.49,2.37,2.44,6112778,0
+SABR.US,D,20250505,000000,2.42,2.62,2.415,2.53,7969873,0
+SABR.US,D,20250506,000000,2.5,2.63,2.45,2.45,7525157,0
+SABR.US,D,20250507,000000,2.43,2.525,2.31,2.45,9744686,0
+SABR.US,D,20250508,000000,2.52,2.62,2.48,2.53,5838353,0
+SABR.US,D,20250509,000000,2.54,2.62,2.51,2.57,4450903,0
+SABR.US,D,20250512,000000,2.75,2.88,2.65,2.86,9756705,0
+SABR.US,D,20250513,000000,2.91,2.985,2.875,2.94,5851666,0
+SABR.US,D,20250514,000000,2.97,3.08,2.92,2.99,6010407,0
+SABR.US,D,20250515,000000,2.96,3.02,2.89,2.95,4272927,0
+SABR.US,D,20250516,000000,2.94,2.98,2.9,2.95,3926601,0
+SABR.US,D,20250519,000000,2.83,2.92,2.83,2.86,3974129,0
+SABR.US,D,20250520,000000,2.82,2.85,2.66,2.68,5874739,0
+SABR.US,D,20250521,000000,2.65,2.68,2.56,2.6,7551010,0
+SABR.US,D,20250522,000000,2.6,2.63,2.535,2.58,6151582,0
+SABR.US,D,20250523,000000,2.47,2.57,2.4403,2.545,5527095,0
+SABR.US,D,20250527,000000,2.61,2.7,2.59,2.64,5810971,0
+SABR.US,D,20250528,000000,2.64,2.671,2.615,2.63,2561108,0
+SABR.US,D,20250529,000000,2.67,2.685,2.56,2.57,4627020,0
+SABR.US,D,20250530,000000,2.53,2.555,2.48,2.52,10208425,0
+SABR.US,D,20250602,000000,2.53,2.6,2.465,2.6,5666925,0
+SABR.US,D,20250603,000000,2.58,2.62,2.55,2.56,6984759,0
+SABR.US,D,20250604,000000,2.57,2.73,2.5,2.69,7209353,0
+SABR.US,D,20250605,000000,2.66,2.77,2.64,2.7,4089896,0
+SABR.US,D,20250606,000000,2.73,2.76,2.68,2.76,2624075,0
+SABR.US,D,20250609,000000,2.82,3.01,2.785,2.97,10340403,0
+SABR.US,D,20250610,000000,2.96,2.98,2.9,2.96,3184851,0
+SABR.US,D,20250611,000000,2.99,3.0299,2.88,2.91,4170680,0
+SABR.US,D,20250612,000000,2.86,2.95,2.85,2.88,3570868,0
+SABR.US,D,20250613,000000,2.8,2.84,2.57,2.63,8684284,0
+SABR.US,D,20250616,000000,2.66,2.79,2.6426,2.7,6043686,0
+SABR.US,D,20250617,000000,2.67,2.78,2.61,2.67,4850859,0
+SABR.US,D,20250618,000000,2.65,2.68,2.59,2.6,3583095,0
+SABR.US,D,20250620,000000,2.645,2.67,2.56,2.63,6085837,0
+SABR.US,D,20250623,000000,2.59,2.73,2.565,2.72,6099239,0
+SABR.US,D,20250624,000000,2.8,2.945,2.765,2.93,4582099,0
+SABR.US,D,20250625,000000,2.93,2.99,2.86,2.98,9524620,0
+SABR.US,D,20250626,000000,2.97,3.2,2.97,3.11,9424685,0
+SABR.US,D,20250627,000000,3.11,3.24,3.06,3.18,8903131,0
+SABR.US,D,20250630,000000,3.22,3.22,3.11,3.16,4754152,0
+SABR.US,D,20250701,000000,3.16,3.3653,3.15,3.31,5745614,0
+SABR.US,D,20250702,000000,3.32,3.36,3.27,3.34,4147410,0
+SABR.US,D,20250703,000000,3.33,3.46,3.325,3.42,4463377,0
+SABR.US,D,20250707,000000,3.45,3.52,3.32,3.35,5624449,0
+SABR.US,D,20250708,000000,3.335,3.445,3.275,3.32,4023274,0
+SABR.US,D,20250709,000000,3.31,3.37,3.18,3.2,5420617,0
+SABR.US,D,20250710,000000,3.23,3.42,3.17,3.3,3921296,0
+SABR.US,D,20250711,000000,3.24,3.275,3.14,3.16,2684235,0
+SABR.US,D,20250714,000000,3.14,3.18,3.095,3.17,2425430,0
+SABR.US,D,20250715,000000,3.19,3.21,3.08,3.09,4068640,0
+SABR.US,D,20250716,000000,3.12,3.135,2.98,3.04,5496172,0
+SABR.US,D,20250717,000000,3.03,3.125,3.015,3.05,3075085,0
+SABR.US,D,20250718,000000,3.08,3.12,2.95,3.02,3162911,0
+SABR.US,D,20250721,000000,3.05,3.12,3.03,3.09,2595713,0
+SABR.US,D,20250722,000000,3.09,3.215,3.09,3.2,3301065,0
+SABR.US,D,20250723,000000,3.24,3.29,3.2,3.27,3670391,0
+SABR.US,D,20250724,000000,3.235,3.295,3.15,3.16,2735764,0
+SABR.US,D,20250725,000000,3.17,3.17,3.1116,3.15,2862400,0
+SABR.US,D,20250728,000000,3.15,3.19,3.12,3.17,2328969,0
+SABR.US,D,20250729,000000,3.17,3.195,3.08,3.12,3427577,0
+SABR.US,D,20250730,000000,3.13,3.13,3,3.07,4346016,0
+SABR.US,D,20250731,000000,3.06,3.1,3,3.03,4533312,0
+SABR.US,D,20250801,000000,3,3.01,2.815,2.93,7760096,0
+SABR.US,D,20250804,000000,2.95,3,2.915,2.99,2796306,0
+SABR.US,D,20250805,000000,3.02,3.09,2.96,2.98,2948676,0
+SABR.US,D,20250806,000000,2.99,3.01,2.915,3,4389368,0
+SABR.US,D,20250807,000000,2.21,2.25,1.73,1.93,71418053,0
+SABR.US,D,20250808,000000,1.95,1.96,1.76,1.885,24617876,0
+SABR.US,D,20250811,000000,1.9,2.03,1.85,1.85,18791246,0
+SABR.US,D,20250812,000000,1.88,1.98,1.84,1.95,11950534,0
+SABR.US,D,20250813,000000,1.94,2,1.9,1.97,14648417,0
+SABR.US,D,20250814,000000,1.92,1.92,1.79,1.83,12449046,0
+SABR.US,D,20250815,000000,1.8,1.84,1.79,1.81,14340805,0
+SABR.US,D,20250818,000000,1.81,1.8299,1.77,1.8,7564381,0
+SABR.US,D,20250819,000000,1.8,1.86,1.78,1.81,11586629,0
+SABR.US,D,20250820,000000,1.8,1.81,1.745,1.8,7164210,0
+SABR.US,D,20250821,000000,1.77,1.7763,1.74,1.76,6812812,0
+SABR.US,D,20250822,000000,1.7857,1.86,1.755,1.79,9317128,0
+SABR.US,D,20250825,000000,1.76,1.79,1.72,1.73,6173915,0
+SABR.US,D,20250826,000000,1.73,1.78,1.71,1.73,5952723,0
+SABR.US,D,20250827,000000,1.73,1.8,1.72,1.77,4876661,0
+SABR.US,D,20250828,000000,1.78,1.825,1.745,1.79,3672783,0
+SABR.US,D,20250829,000000,1.78,1.805,1.76,1.79,3661737,0
+SABR.US,D,20250902,000000,1.79,1.83,1.73,1.75,5225091,0
+SABR.US,D,20250903,000000,1.73,1.75,1.69,1.73,5406634,0
+SABR.US,D,20250904,000000,1.72,1.735,1.7,1.72,3351164,0
+SABR.US,D,20250905,000000,1.71,1.75,1.7,1.71,2849451,0
+SABR.US,D,20250908,000000,1.71,1.77,1.695,1.74,3953211,0
+SABR.US,D,20250909,000000,1.77,1.77,1.71,1.77,4665271,0
+SABR.US,D,20250910,000000,1.78,1.78,1.7,1.72,4850173,0
+SABR.US,D,20250911,000000,1.74,1.88,1.74,1.88,6572665,0
+SABR.US,D,20250912,000000,1.88,1.88,1.82,1.87,12469056,0
+SABR.US,D,20250915,000000,1.89,1.95,1.82,1.92,8270153,0
+SABR.US,D,20250916,000000,1.91,1.945,1.83,1.86,5313721,0
+SABR.US,D,20250917,000000,1.87,1.915,1.8223,1.84,4918722,0
+SABR.US,D,20250918,000000,1.87,1.9486,1.8537,1.91,5258387,0
+SABR.US,D,20250919,000000,1.92,1.94,1.87,1.88,6967111,0
+SABR.US,D,20250922,000000,1.88,1.89,1.83,1.86,4078909,0
+SABR.US,D,20250923,000000,1.87,1.92,1.83,1.84,4957866,0
+SABR.US,D,20250924,000000,1.85,1.87,1.81,1.81,2833780,0
+SABR.US,D,20250925,000000,1.82,1.82,1.76,1.77,3528189,0
+SABR.US,D,20250926,000000,1.78,1.8,1.76,1.76,2756483,0
+SABR.US,D,20250929,000000,1.78,1.85,1.76,1.84,4033060,0
+SABR.US,D,20250930,000000,1.82,1.8556,1.79,1.83,6015358,0
+SABR.US,D,20251001,000000,1.81,1.87,1.8,1.86,2842997,0
+SABR.US,D,20251002,000000,1.86,1.86,1.8,1.84,2447299,0
+SABR.US,D,20251003,000000,1.84,1.91,1.84,1.85,3840092,0
+SABR.US,D,20251006,000000,1.85,1.91,1.85,1.86,3480718,0
+SABR.US,D,20251007,000000,1.85,1.86,1.7948,1.81,5465266,0
+SABR.US,D,20251008,000000,1.84,1.86,1.81,1.81,2382908,0
+SABR.US,D,20251009,000000,1.81,1.83,1.79,1.81,3403487,0
+SABR.US,D,20251010,000000,1.8,1.81,1.75,1.79,8245332,0
+SABR.US,D,20251013,000000,1.8,1.855,1.79,1.8,4163791,0
+SABR.US,D,20251014,000000,1.78,1.83,1.7701,1.8,3905838,0
+SABR.US,D,20251015,000000,1.81,1.86,1.8,1.81,6113270,0
+SABR.US,D,20251016,000000,1.845,1.845,1.79,1.79,4029025,0
+SABR.US,D,20251017,000000,1.79,1.81,1.76,1.78,6108208,0
+SABR.US,D,20251020,000000,1.79,1.88,1.79,1.87,8602736,0
+SABR.US,D,20251021,000000,1.84,1.9,1.83,1.87,6072156,0
+SABR.US,D,20251022,000000,1.87,2.27,1.86,2.18,25154236,0
+SABR.US,D,20251023,000000,2.123,2.23,2.12,2.18,9322368,0
+SABR.US,D,20251024,000000,2.2,2.25,2.11,2.12,4717529,0
+SABR.US,D,20251027,000000,2.12,2.155,2.07,2.09,3852684,0
+SABR.US,D,20251028,000000,2.08,2.17,2.06,2.07,3978500,0
+SABR.US,D,20251029,000000,2.03,2.0399,1.895,1.91,4703616,0
+SABR.US,D,20251030,000000,1.88,1.95,1.86,1.91,9197845,0
+SABR.US,D,20251031,000000,1.91,2.05,1.88,2.045,8704422,0
+SABR.US,D,20251103,000000,2.05,2.0599,1.98,2.01,7122769,0
+SABR.US,D,20251104,000000,2.01,2.02,1.96,2,8910543,0
+SABR.US,D,20251105,000000,1.99,2.02,1.81,2,16174409,0
+SABR.US,D,20251106,000000,2,2.01,1.8,1.835,9161512,0
+SABR.US,D,20251107,000000,1.84,1.895,1.78,1.88,4221801,0
+SABR.US,D,20251110,000000,1.92,2,1.86,1.88,4650992,0
+SABR.US,D,20251111,000000,1.88,1.905,1.83,1.85,2718777,0
+SABR.US,D,20251112,000000,1.83,1.87,1.77,1.79,8331678,0
+SABR.US,D,20251113,000000,1.79,1.81,1.73,1.75,6142267,0
+SABR.US,D,20251114,000000,1.74,1.755,1.69,1.7,4215918,0
+SABR.US,D,20251117,000000,1.7,1.74,1.67,1.69,5151430,0
+SABR.US,D,20251118,000000,1.68,1.72,1.66,1.69,5007527,0
+SABR.US,D,20251119,000000,1.69,1.6975,1.57,1.6,5727580,0
+SABR.US,D,20251120,000000,1.67,1.675,1.54,1.56,7983346,0
+SABR.US,D,20251121,000000,1.53,1.62,1.52,1.59,8666015,0
+SABR.US,D,20251124,000000,1.6,1.61,1.55,1.57,6489693,0
+SABR.US,D,20251125,000000,1.57,1.645,1.56,1.63,7859253,0
+SABR.US,D,20251126,000000,1.63,1.64,1.58,1.6,7941004,0
+SABR.US,D,20251128,000000,1.61,1.62,1.58,1.61,2750529,0
+SABR.US,D,20251201,000000,1.59,1.64,1.58,1.6,3436451,0
+SABR.US,D,20251202,000000,1.6,1.63,1.57,1.62,3598215,0
+SABR.US,D,20251203,000000,1.61,1.63,1.59,1.63,3018877,0
+SABR.US,D,20251204,000000,1.63,1.695,1.5945,1.65,5056242,0
+SABR.US,D,20251205,000000,1.65,1.69,1.625,1.63,4670728,0
+SABR.US,D,20251208,000000,1.64,1.64,1.49,1.5,6693055,0
+SABR.US,D,20251209,000000,1.49,1.52,1.4618,1.5,5573405,0
+SABR.US,D,20251210,000000,1.5,1.56,1.484,1.53,5802904,0
+SABR.US,D,20251211,000000,1.53,1.59,1.53,1.57,5115185,0
+SABR.US,D,20251212,000000,1.57,1.59,1.5,1.51,10030118,0
+SABR.US,D,20251215,000000,1.51,1.535,1.47,1.51,7586278,0
+SABR.US,D,20251216,000000,1.49,1.52,1.48,1.51,6152098,0
+SABR.US,D,20251217,000000,1.51,1.58,1.5,1.53,6995019,0
+SABR.US,D,20251218,000000,1.55,1.56,1.47,1.52,6130574,0
+SABR.US,D,20251219,000000,1.52,1.5556,1.48,1.48,14540818,0
+SABR.US,D,20251222,000000,1.49,1.5599,1.48,1.5,3404041,0
+SABR.US,D,20251223,000000,1.5,1.51,1.46,1.46,3570931,0
+SABR.US,D,20251224,000000,1.47,1.47,1.42,1.44,2456076,0
+SABR.US,D,20251226,000000,1.43,1.43,1.39,1.39,3510839,0
+SABR.US,D,20251229,000000,1.38,1.395,1.34,1.35,5588963,0
+SABR.US,D,20251230,000000,1.34,1.37,1.33,1.34,4017224,0
+SABR.US,D,20251231,000000,1.34,1.42,1.34,1.36,4973468,0
+SABR.US,D,20260102,000000,1.38,1.42,1.32,1.33,3203101,0
+SABR.US,D,20260105,000000,1.32,1.45,1.31,1.39,4692847,0
+SABR.US,D,20260106,000000,1.38,1.405,1.36,1.37,2780698,0
+SABR.US,D,20260107,000000,1.35,1.41,1.33,1.37,3507643,0
+SABR.US,D,20260108,000000,1.4,1.42,1.33,1.34,2848239,0
+SABR.US,D,20260109,000000,1.33,1.52,1.31,1.46,8061339,0
+SABR.US,D,20260112,000000,1.43,1.435,1.33,1.34,4544338,0
+SABR.US,D,20260113,000000,1.36,1.3685,1.235,1.24,7608302,0
+SABR.US,D,20260114,000000,1.25,1.26,1.2,1.23,8491807,0
+SABR.US,D,20260115,000000,1.23,1.28,1.21,1.27,4763649,0
+SABR.US,D,20260116,000000,1.26,1.33,1.22,1.28,5969539,0
+SABR.US,D,20260120,000000,1.26,1.33,1.25,1.28,5167242,0
+SABR.US,D,20260121,000000,1.28,1.35,1.28,1.33,5030695,0
+SABR.US,D,20260122,000000,1.34,1.38,1.33,1.36,3799098,0
+SABR.US,D,20260123,000000,1.36,1.37,1.33,1.33,2875655,0
+SABR.US,D,20260126,000000,1.33,1.37,1.31,1.33,4390569,0
+SABR.US,D,20260127,000000,1.32,1.33,1.26,1.26,4533857,0
+SABR.US,D,20260128,000000,1.27,1.29,1.2,1.21,5052603,0
+SABR.US,D,20260129,000000,1.2,1.23,1.18,1.21,7347413,0
+SABR.US,D,20260130,000000,1.21,1.335,1.21,1.3,9236572,0
+SABR.US,D,20260202,000000,1.31,1.39,1.3,1.33,5955938,0
+SABR.US,D,20260203,000000,1.35,1.35,1.18,1.24,6961116,0
+SABR.US,D,20260204,000000,1.25,1.25,1.19,1.195,3558950,0
+SABR.US,D,20260205,000000,1.19,1.21,1.0701,1.1,12108608,0
+SABR.US,D,20260206,000000,1.12,1.2,1.12,1.185,6936097,0
+SABR.US,D,20260209,000000,1.18,1.2,1.13,1.14,4524449,0
+SABR.US,D,20260210,000000,1.14,1.21,1.14,1.16,6280529,0
+SABR.US,D,20260211,000000,1.15,1.16,1.06,1.06,6317953,0
+SABR.US,D,20260212,000000,1.06,1.07,0.9009,0.9887,32498901,0
+SABR.US,D,20260213,000000,0.99,1.02,0.9304,0.9505,20004481,0
+SABR.US,D,20260217,000000,0.97,0.984,0.9149,0.9384,18056724,0
+SABR.US,D,20260218,000000,1.23,1.32,1.06,1.17,33666279,0
diff --git a/daily/us/nasdaq stocks/2/satl.us.txt b/daily/us/nasdaq stocks/2/satl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..63161c4674cec624b0b5bf51c93c56a4c1b1488f
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/satl.us.txt	
@@ -0,0 +1,1019 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SATL.US,D,20220127,000000,9.15,9.15,5.65,5.93,509567,0
+SATL.US,D,20220128,000000,6.1529,6.2719,5.43,5.64,215217,0
+SATL.US,D,20220131,000000,5.68,6.67,5.64,6.51,165475,0
+SATL.US,D,20220201,000000,7.06,7.2,5.67,5.72,346006,0
+SATL.US,D,20220202,000000,6,6.05,5.65,5.71,257545,0
+SATL.US,D,20220203,000000,5.62,5.83,5.56,5.71,193478,0
+SATL.US,D,20220204,000000,5.63,5.92,5.62,5.88,82284,0
+SATL.US,D,20220207,000000,6.07,6.08,5.74,5.77,78098,0
+SATL.US,D,20220208,000000,5.91,5.99,5.6,5.75,65227,0
+SATL.US,D,20220209,000000,5.7,5.86,5.65,5.71,73662,0
+SATL.US,D,20220210,000000,5.73,5.73,5.43,5.57,92487,0
+SATL.US,D,20220211,000000,5.45,5.98,5,5.04,78011,0
+SATL.US,D,20220214,000000,5.12,5.51,5,5.02,87700,0
+SATL.US,D,20220215,000000,5.23,5.75,5.12,5.67,150805,0
+SATL.US,D,20220216,000000,5.72,7.31,5.605,7.23,439496,0
+SATL.US,D,20220217,000000,7.22,7.22,6.18,6.69,262717,0
+SATL.US,D,20220218,000000,6.47,6.5599,6,6.4,165654,0
+SATL.US,D,20220222,000000,6.45,6.45,5.575,5.65,315763,0
+SATL.US,D,20220223,000000,5.6,5.845,5.211,5.35,145681,0
+SATL.US,D,20220224,000000,5.1,5.75,5.1,5.69,88470,0
+SATL.US,D,20220225,000000,5.8,6.22,5.8,6.22,74076,0
+SATL.US,D,20220228,000000,6.07,6.08,5.76,6.06,70871,0
+SATL.US,D,20220301,000000,6.06,6.37,5.91,6.24,67577,0
+SATL.US,D,20220302,000000,6.36,6.36,6.07,6.15,37347,0
+SATL.US,D,20220303,000000,6.17,6.17,5.91,6.12,63288,0
+SATL.US,D,20220304,000000,6.57,6.57,6.01,6.41,57575,0
+SATL.US,D,20220307,000000,6.6,7,6.2,6.69,81514,0
+SATL.US,D,20220308,000000,6.62,7.16,6.325,7,64683,0
+SATL.US,D,20220309,000000,7.44,7.71,6.89,7.67,89151,0
+SATL.US,D,20220310,000000,7.94,8.11,7.35,8.1,54461,0
+SATL.US,D,20220311,000000,8.2,8.682,7.77,8.26,107031,0
+SATL.US,D,20220314,000000,8.5,8.8,8.19,8.54,69513,0
+SATL.US,D,20220315,000000,9,9.78,8.635,9.39,108305,0
+SATL.US,D,20220316,000000,9.55,9.6399,8.5337,8.85,169217,0
+SATL.US,D,20220317,000000,8.75,8.75,8.25,8.37,64498,0
+SATL.US,D,20220318,000000,8.29,8.6749,7.63,7.84,111977,0
+SATL.US,D,20220321,000000,7.93,8,7.6519,8,31119,0
+SATL.US,D,20220322,000000,8.1,8.1,7.84,8,33386,0
+SATL.US,D,20220323,000000,7.85,7.94,7.6801,7.94,41347,0
+SATL.US,D,20220324,000000,8.04,8.04,7.84,7.98,39744,0
+SATL.US,D,20220325,000000,8,8.04,7.59,8.04,74836,0
+SATL.US,D,20220328,000000,8.1,8.56,7.92,8,51597,0
+SATL.US,D,20220329,000000,7.84,8.74,7.84,8.74,68006,0
+SATL.US,D,20220330,000000,8.88,8.88,8.02,8.43,111208,0
+SATL.US,D,20220331,000000,8.38,8.44,8.2,8.26,52758,0
+SATL.US,D,20220401,000000,8.69,8.85,8.3343,8.81,50648,0
+SATL.US,D,20220404,000000,8.8,9.25,8.626,9.25,16181,0
+SATL.US,D,20220405,000000,10,10,9.37,9.48,68813,0
+SATL.US,D,20220406,000000,9.75,9.98,9.1,9.88,130600,0
+SATL.US,D,20220407,000000,9.52,9.8287,8.69,9.16,135935,0
+SATL.US,D,20220408,000000,9.17,9.3092,8.65,8.72,71523,0
+SATL.US,D,20220411,000000,8.54,9.6,8.39,8.59,113798,0
+SATL.US,D,20220412,000000,8.4,9.24,8.4,8.49,61360,0
+SATL.US,D,20220413,000000,8.52,8.85,8.11,8.26,41536,0
+SATL.US,D,20220414,000000,8.19,8.5,8.19,8.5,25178,0
+SATL.US,D,20220418,000000,8.5,9.1335,8.29,8.59,28538,0
+SATL.US,D,20220419,000000,8.59,8.8,8.38,8.77,25799,0
+SATL.US,D,20220420,000000,9.17,9.18,8.58,9.13,21140,0
+SATL.US,D,20220421,000000,9.4,9.4,8.8,9.19,32950,0
+SATL.US,D,20220422,000000,9.18,9.18,8.8267,9.09,20794,0
+SATL.US,D,20220425,000000,8.79,9.0673,8.7701,8.9,16633,0
+SATL.US,D,20220426,000000,8.84,8.9799,8.6703,8.9,27541,0
+SATL.US,D,20220427,000000,9.4,9.4,8.38,8.9,27830,0
+SATL.US,D,20220428,000000,9.19,9.2,8.4436,9.2,61299,0
+SATL.US,D,20220429,000000,9.2,9.3999,9.08,9.24,31485,0
+SATL.US,D,20220502,000000,8.99,9.4,8.82,9,34774,0
+SATL.US,D,20220503,000000,9.31,9.31,8.7744,9,67844,0
+SATL.US,D,20220504,000000,10.49,10.92,8.56,8.64,6970206,0
+SATL.US,D,20220505,000000,7.66,8.2,6.5,7.12,641141,0
+SATL.US,D,20220506,000000,7,8.3,6.92,7.18,377475,0
+SATL.US,D,20220509,000000,6.5,6.6458,6.06,6.4,279470,0
+SATL.US,D,20220510,000000,6.1,6.275,5.5,5.89,453904,0
+SATL.US,D,20220511,000000,5.68,6.0044,5.49,5.58,179755,0
+SATL.US,D,20220512,000000,5.42,6,5.18,5.69,214412,0
+SATL.US,D,20220513,000000,5.88,5.9399,5.41,5.5,130813,0
+SATL.US,D,20220516,000000,5.5,5.7,5.21,5.47,146858,0
+SATL.US,D,20220517,000000,5.52,5.6347,5.352,5.54,187384,0
+SATL.US,D,20220518,000000,5.45,5.84,5.3601,5.46,216509,0
+SATL.US,D,20220519,000000,5.62,5.62,5.2,5.42,208632,0
+SATL.US,D,20220520,000000,5.45,5.505,5.21,5.34,188278,0
+SATL.US,D,20220523,000000,5.33,5.35,5.12,5.14,99425,0
+SATL.US,D,20220524,000000,5.17,5.185,4.95,5.03,178558,0
+SATL.US,D,20220525,000000,4.99,5.13,4.85,4.96,135369,0
+SATL.US,D,20220526,000000,4.95,5,4.71,4.78,198267,0
+SATL.US,D,20220527,000000,4.82,5.102,4.76,4.77,106269,0
+SATL.US,D,20220531,000000,4.75,4.89,4.64,4.73,110329,0
+SATL.US,D,20220601,000000,4.78,4.8721,4.71,4.78,48557,0
+SATL.US,D,20220602,000000,4.7,4.93,4.7,4.73,90964,0
+SATL.US,D,20220603,000000,4.72,4.895,4.69,4.72,50919,0
+SATL.US,D,20220606,000000,5.01,5.15,4.7501,4.94,353580,0
+SATL.US,D,20220607,000000,4.84,5.69,4.8,5.64,186694,0
+SATL.US,D,20220608,000000,5.6,7.18,5.6,6.61,274759,0
+SATL.US,D,20220609,000000,6.16,6.2,4.98,5.01,358930,0
+SATL.US,D,20220610,000000,4.87,5.1,4.8,4.84,117423,0
+SATL.US,D,20220613,000000,4.65,4.65,4.08,4.18,176716,0
+SATL.US,D,20220614,000000,4.35,4.546,3.25,3.35,256430,0
+SATL.US,D,20220615,000000,3.36,4.21,3.36,3.69,386345,0
+SATL.US,D,20220616,000000,3.5,3.95,3.5,3.89,81902,0
+SATL.US,D,20220617,000000,3.89,5.04,3.89,5.04,360416,0
+SATL.US,D,20220621,000000,4.74,5,4.2,4.25,144012,0
+SATL.US,D,20220622,000000,4.35,4.36,3.89,3.97,126552,0
+SATL.US,D,20220623,000000,3.91,4.06,3.75,3.86,70718,0
+SATL.US,D,20220624,000000,4.09,4.09,3.59,3.59,141450,0
+SATL.US,D,20220627,000000,3.6,3.8412,3.41,3.61,70083,0
+SATL.US,D,20220628,000000,3.58,3.8687,3.58,3.82,60497,0
+SATL.US,D,20220629,000000,3.77,3.95,3.51,3.94,46097,0
+SATL.US,D,20220630,000000,3.91,4.29,3.7,4.09,58339,0
+SATL.US,D,20220701,000000,4.22,4.27,3.83,3.99,66258,0
+SATL.US,D,20220705,000000,4.04,4.11,3.76,4.02,25899,0
+SATL.US,D,20220706,000000,4.06,4.22,3.9,3.9,17463,0
+SATL.US,D,20220707,000000,3.92,4.3,3.92,4.06,14121,0
+SATL.US,D,20220708,000000,3.99,4.07,3.9201,4.04,16754,0
+SATL.US,D,20220711,000000,3.99,4.065,3.89,3.92,35510,0
+SATL.US,D,20220712,000000,3.98,3.99,3.8089,3.82,24445,0
+SATL.US,D,20220713,000000,3.82,3.89,3.82,3.89,10231,0
+SATL.US,D,20220714,000000,3.84,3.87,3.7,3.79,16069,0
+SATL.US,D,20220715,000000,3.78,3.95,3.7297,3.89,19496,0
+SATL.US,D,20220718,000000,3.9986,4,3.88,3.9,12256,0
+SATL.US,D,20220719,000000,3.89,4.0499,3.89,4.01,16404,0
+SATL.US,D,20220720,000000,3.9536,4.0999,3.9536,4.01,13542,0
+SATL.US,D,20220721,000000,4.02,4.02,3.91,4.01,17759,0
+SATL.US,D,20220722,000000,4.02,4.03,3.7,3.79,15731,0
+SATL.US,D,20220725,000000,3.73,4.21,3.7084,4.1,53878,0
+SATL.US,D,20220726,000000,4.28,4.3,3.81,4.29,41815,0
+SATL.US,D,20220727,000000,4.29,4.4,4.21,4.4,20446,0
+SATL.US,D,20220728,000000,4.4494,4.5,4.37,4.38,9139,0
+SATL.US,D,20220729,000000,4.31,4.42,4.12,4.19,23853,0
+SATL.US,D,20220801,000000,4.13,4.38,4.1,4.13,17992,0
+SATL.US,D,20220802,000000,4.14,4.44,3.9695,4.33,23336,0
+SATL.US,D,20220803,000000,4.4,4.877,4.4,4.74,62600,0
+SATL.US,D,20220804,000000,4.5,4.7,4.25,4.545,68708,0
+SATL.US,D,20220805,000000,4.2906,5,4.223,4.83,44321,0
+SATL.US,D,20220808,000000,5,5.19,4.9027,4.98,39309,0
+SATL.US,D,20220809,000000,4.96,5.09,4.54,4.76,35933,0
+SATL.US,D,20220810,000000,4.94,4.98,4.65,4.86,12993,0
+SATL.US,D,20220811,000000,4.69,5,4.69,4.96,28523,0
+SATL.US,D,20220812,000000,4.88,5.0299,4.75,4.89,17467,0
+SATL.US,D,20220815,000000,5.38,5.38,4.7701,4.92,28297,0
+SATL.US,D,20220816,000000,5.03,5.17,4.8801,5.08,33563,0
+SATL.US,D,20220817,000000,5.08,5.08,4.74,4.83,22186,0
+SATL.US,D,20220818,000000,5.21,5.21,4.78,4.79,39783,0
+SATL.US,D,20220819,000000,4.87,4.87,4.3,4.36,65058,0
+SATL.US,D,20220822,000000,4.4,4.4001,4.23,4.39,46214,0
+SATL.US,D,20220823,000000,4.29,4.99,4.29,4.61,46145,0
+SATL.US,D,20220824,000000,4.56,5.05,4.5,4.7,85319,0
+SATL.US,D,20220825,000000,4.65,4.705,4.5,4.5,73534,0
+SATL.US,D,20220826,000000,4.53,4.71,4.5,4.6,28253,0
+SATL.US,D,20220829,000000,4.61,4.695,4.61,4.685,5481,0
+SATL.US,D,20220830,000000,4.78,4.78,4.37,4.54,15346,0
+SATL.US,D,20220831,000000,4.64,4.73,4.183,4.31,35101,0
+SATL.US,D,20220901,000000,4.23,4.44,4.03,4.27,32670,0
+SATL.US,D,20220902,000000,4.29,4.63,4.22,4.47,8488,0
+SATL.US,D,20220906,000000,4.37,4.5194,4.29,4.32,20790,0
+SATL.US,D,20220907,000000,4.35,4.62,4.195,4.44,12876,0
+SATL.US,D,20220908,000000,4.36,4.63,4.3501,4.59,18345,0
+SATL.US,D,20220909,000000,4.54,4.7199,4.35,4.54,13085,0
+SATL.US,D,20220912,000000,4.51,4.63,4.51,4.55,10211,0
+SATL.US,D,20220913,000000,4.67,4.67,4.51,4.55,6810,0
+SATL.US,D,20220914,000000,4.51,4.5301,4.3701,4.38,18325,0
+SATL.US,D,20220915,000000,4.38,4.41,4.22,4.33,16065,0
+SATL.US,D,20220916,000000,4.29,4.3008,4.1,4.13,25398,0
+SATL.US,D,20220919,000000,4.12,4.2,4.0385,4.1,16140,0
+SATL.US,D,20220920,000000,4.09,4.38,4,4.16,21428,0
+SATL.US,D,20220921,000000,4.25,4.25,4.0301,4.1,10400,0
+SATL.US,D,20220922,000000,4.0788,4.31,4.0788,4.31,21691,0
+SATL.US,D,20220923,000000,4.14,4.41,4.05,4.31,28231,0
+SATL.US,D,20220926,000000,4.4197,4.5525,4.365,4.4,4525,0
+SATL.US,D,20220927,000000,4.34,4.5,4.27,4.35,15603,0
+SATL.US,D,20220928,000000,4.18,4.5,4.1,4.44,53291,0
+SATL.US,D,20220929,000000,4.32,4.45,4.2092,4.4,21563,0
+SATL.US,D,20220930,000000,4.44,4.58,4.41,4.58,10246,0
+SATL.US,D,20221003,000000,4.6,4.9,4.4533,4.9,40761,0
+SATL.US,D,20221004,000000,5,5,4.7579,5,58049,0
+SATL.US,D,20221005,000000,4.81,4.9999,4.8,4.9,52617,0
+SATL.US,D,20221006,000000,4.82,5,4.5,4.5,19694,0
+SATL.US,D,20221007,000000,4.7,4.8653,4.5,4.66,8469,0
+SATL.US,D,20221010,000000,4.76,4.9,4.76,4.8,4543,0
+SATL.US,D,20221011,000000,4.8423,4.87,4.42,4.87,6253,0
+SATL.US,D,20221012,000000,4.78,4.87,4.4282,4.74,6712,0
+SATL.US,D,20221013,000000,4.8,5.02,4.438,5.02,17408,0
+SATL.US,D,20221014,000000,4.96,5,4.7851,4.85,33311,0
+SATL.US,D,20221017,000000,4.96,5.27,4.9244,4.99,39017,0
+SATL.US,D,20221018,000000,5.01,5.2,4.845,4.98,44247,0
+SATL.US,D,20221019,000000,4.89,5.03,4.89,4.99,6457,0
+SATL.US,D,20221020,000000,4.9783,5,4.82,4.92,7405,0
+SATL.US,D,20221021,000000,5.0001,5.03,4.8419,4.89,9257,0
+SATL.US,D,20221024,000000,4.86,4.98,4.8041,4.9101,6023,0
+SATL.US,D,20221025,000000,4.86,5.0939,4.86,4.91,16890,0
+SATL.US,D,20221026,000000,4.92,5.08,4.87,4.93,19443,0
+SATL.US,D,20221027,000000,4.8751,5.032,4.85,4.9373,27873,0
+SATL.US,D,20221028,000000,4.99,5.0344,4.9665,4.97,3700,0
+SATL.US,D,20221031,000000,5.0404,5.05,4.74,4.83,28791,0
+SATL.US,D,20221101,000000,4.95,5.1,4.8639,5.1,22742,0
+SATL.US,D,20221102,000000,5.1,5.1,4.9587,4.96,5662,0
+SATL.US,D,20221103,000000,4.99,5.2,4.89,5.04,34847,0
+SATL.US,D,20221104,000000,5,5.11,4.92,4.97,23393,0
+SATL.US,D,20221107,000000,5,5.005,4.795,4.97,12907,0
+SATL.US,D,20221108,000000,5.06,5.2,4.95,5.17,21339,0
+SATL.US,D,20221109,000000,5.0399,5.14,4.99,4.99,6452,0
+SATL.US,D,20221110,000000,5.155,5.3,5.12,5.27,34625,0
+SATL.US,D,20221111,000000,5.23,5.3,5.1,5.19,27097,0
+SATL.US,D,20221114,000000,5.11,5.17,4.97,5.03,9698,0
+SATL.US,D,20221115,000000,5.1646,5.1646,4.6501,4.87,19339,0
+SATL.US,D,20221116,000000,4.95,5.15,4.8,5.14,5943,0
+SATL.US,D,20221117,000000,5.16,5.16,4.77,4.7801,18083,0
+SATL.US,D,20221118,000000,4.93,5.07,4.72,5.07,13708,0
+SATL.US,D,20221121,000000,5.03,5.03,4.09,4.38,32202,0
+SATL.US,D,20221122,000000,4.68,4.74,4.43,4.53,22383,0
+SATL.US,D,20221123,000000,4.59,4.7,4.11,4.57,10955,0
+SATL.US,D,20221125,000000,4.43,4.55,4.24,4.46,19200,0
+SATL.US,D,20221128,000000,4.55,4.55,4.34,4.39,6910,0
+SATL.US,D,20221129,000000,4.4562,4.4562,4.32,4.33,2718,0
+SATL.US,D,20221130,000000,4.48,4.48,4.2736,4.31,4618,0
+SATL.US,D,20221201,000000,4.39,4.7,4.39,4.55,18923,0
+SATL.US,D,20221202,000000,4.55,4.55,4.36,4.38,7208,0
+SATL.US,D,20221205,000000,4.385,4.385,4.07,4.07,5357,0
+SATL.US,D,20221206,000000,4.2,4.36,4.1807,4.36,10291,0
+SATL.US,D,20221207,000000,4.346,4.346,4.2,4.235,4084,0
+SATL.US,D,20221208,000000,4.05,4.3595,4.05,4.34,12842,0
+SATL.US,D,20221209,000000,4.1,4.24,3.9,4.24,35456,0
+SATL.US,D,20221212,000000,4.11,4.16,3.9501,4.06,20248,0
+SATL.US,D,20221213,000000,4.05,4.2,3.85,3.85,19974,0
+SATL.US,D,20221214,000000,3.9,4.24,3.9,4.1,20916,0
+SATL.US,D,20221215,000000,4.25,4.3,4.1,4.25,25649,0
+SATL.US,D,20221216,000000,4.12,4.23,2.95,2.95,119835,0
+SATL.US,D,20221219,000000,3.17,3.25,2.72,3.12,93773,0
+SATL.US,D,20221220,000000,3.3,3.47,3.02,3.47,28492,0
+SATL.US,D,20221221,000000,3.47,3.47,3.19,3.25,16284,0
+SATL.US,D,20221222,000000,3.29,3.46,3.1002,3.13,50417,0
+SATL.US,D,20221223,000000,3.11,3.15,3.05,3.05,5427,0
+SATL.US,D,20221227,000000,3.01,3.16,3.01,3.1,11575,0
+SATL.US,D,20221228,000000,3.03,3.41,3.0038,3.185,23104,0
+SATL.US,D,20221229,000000,3.07,3.39,3.06,3.1,15413,0
+SATL.US,D,20221230,000000,3,3.1581,3,3.05,13826,0
+SATL.US,D,20230103,000000,3.05,3.5,3.04,3.49,64669,0
+SATL.US,D,20230104,000000,3.45,3.533,3.4011,3.5,9103,0
+SATL.US,D,20230105,000000,3.505,3.505,3.13,3.43,19737,0
+SATL.US,D,20230106,000000,3.45,3.5,3.3,3.49,11455,0
+SATL.US,D,20230109,000000,3.47,3.89,3.47,3.6,61717,0
+SATL.US,D,20230110,000000,3.54,3.89,3.51,3.89,13037,0
+SATL.US,D,20230111,000000,3.9,4.25,3.9,4.03,62576,0
+SATL.US,D,20230112,000000,3.94,4.218,3.57,3.9,61997,0
+SATL.US,D,20230113,000000,3.795,3.94,3.57,3.94,35115,0
+SATL.US,D,20230117,000000,3.95,3.95,3.36,3.74,27054,0
+SATL.US,D,20230118,000000,3.6,3.73,3.4,3.64,14584,0
+SATL.US,D,20230119,000000,3.4501,3.569,3.24,3.47,19063,0
+SATL.US,D,20230120,000000,3.5,3.59,3.5,3.59,6883,0
+SATL.US,D,20230123,000000,3.74,3.74,3.53,3.55,7457,0
+SATL.US,D,20230124,000000,3.73,3.73,3.3,3.3,9136,0
+SATL.US,D,20230125,000000,3.33,3.89,3.33,3.5,22985,0
+SATL.US,D,20230126,000000,3.51,3.6799,3.51,3.66,11639,0
+SATL.US,D,20230127,000000,3.61,3.73,3.4901,3.685,8913,0
+SATL.US,D,20230130,000000,3.78,3.78,3.32,3.39,40601,0
+SATL.US,D,20230131,000000,3.48,3.67,3.48,3.53,19916,0
+SATL.US,D,20230201,000000,3.57,3.6,3.29,3.41,26020,0
+SATL.US,D,20230202,000000,3.79,3.99,3.52,3.76,59320,0
+SATL.US,D,20230203,000000,3.6,3.79,3.5,3.55,21634,0
+SATL.US,D,20230206,000000,3.85,3.85,3.624,3.7,12337,0
+SATL.US,D,20230207,000000,3.52,3.65,3.37,3.371,63986,0
+SATL.US,D,20230208,000000,3.4,3.6333,3.37,3.49,35660,0
+SATL.US,D,20230209,000000,3.42,3.58,3.4,3.405,21607,0
+SATL.US,D,20230210,000000,3.4686,3.4686,3.35,3.3938,10651,0
+SATL.US,D,20230213,000000,3.39,3.4,3.31,3.31,25805,0
+SATL.US,D,20230214,000000,3.3001,3.4399,3.1027,3.24,64397,0
+SATL.US,D,20230215,000000,3.24,3.34,3.02,3.28,47823,0
+SATL.US,D,20230216,000000,3.27,3.33,3.2099,3.255,13015,0
+SATL.US,D,20230217,000000,3.13,3.13,2.99,2.99,221242,0
+SATL.US,D,20230221,000000,3,3.18,2.9165,3,55139,0
+SATL.US,D,20230222,000000,2.95,3.27,2.95,3.04,72324,0
+SATL.US,D,20230223,000000,3.04,3.14,2.7961,3.11,73588,0
+SATL.US,D,20230224,000000,2.86,3.04,2.86,2.89,47166,0
+SATL.US,D,20230227,000000,3.06,3.06,2.97,2.9787,36090,0
+SATL.US,D,20230228,000000,3.0599,3.0599,2.9601,3,83544,0
+SATL.US,D,20230301,000000,2.94,3,2.9135,2.99,13751,0
+SATL.US,D,20230302,000000,2.9,3.02,2.9,2.97,85780,0
+SATL.US,D,20230303,000000,2.96,3,2.8,2.82,64114,0
+SATL.US,D,20230306,000000,2.8916,2.8999,2.76,2.76,67106,0
+SATL.US,D,20230307,000000,2.67,2.74,2.51,2.58,101773,0
+SATL.US,D,20230308,000000,2.67,2.76,2.59,2.61,65191,0
+SATL.US,D,20230309,000000,2.59,2.6292,2.52,2.57,32874,0
+SATL.US,D,20230310,000000,2.59,2.59,2.35,2.55,119514,0
+SATL.US,D,20230313,000000,2.48,2.54,2.3701,2.43,42340,0
+SATL.US,D,20230314,000000,2.45,2.49,2.42,2.43,16841,0
+SATL.US,D,20230315,000000,2.3801,2.41,2.32,2.32,41390,0
+SATL.US,D,20230316,000000,2.33,2.4099,2.25,2.34,20534,0
+SATL.US,D,20230317,000000,2.34,2.48,2.3,2.45,29060,0
+SATL.US,D,20230320,000000,2.38,2.4801,2.37,2.37,33599,0
+SATL.US,D,20230321,000000,2.48,2.48,2.39,2.44,32712,0
+SATL.US,D,20230322,000000,2.53,2.53,2.4,2.41,39252,0
+SATL.US,D,20230323,000000,2.43,2.45,2.25,2.27,51042,0
+SATL.US,D,20230324,000000,2.32,2.3899,2.32,2.38,29157,0
+SATL.US,D,20230327,000000,2.318,2.39,2.2,2.2,67889,0
+SATL.US,D,20230328,000000,2.28,2.39,2.27,2.35,45443,0
+SATL.US,D,20230329,000000,2.35,2.37,2.2,2.24,95430,0
+SATL.US,D,20230330,000000,2.25,2.3796,2.2,2.2,156181,0
+SATL.US,D,20230331,000000,2.2,2.2299,2.12,2.12,74152,0
+SATL.US,D,20230403,000000,2.1227,2.18,2.1,2.1562,44043,0
+SATL.US,D,20230404,000000,2.15,2.31,2.15,2.28,106071,0
+SATL.US,D,20230405,000000,2.32,2.48,2.25,2.45,37346,0
+SATL.US,D,20230406,000000,2.44,2.47,2.34,2.46,42362,0
+SATL.US,D,20230410,000000,2.45,2.47,2.16,2.2,70947,0
+SATL.US,D,20230411,000000,2.26,2.48,2.24,2.3101,62089,0
+SATL.US,D,20230412,000000,2.35,2.45,2.21,2.35,49120,0
+SATL.US,D,20230413,000000,2.34,2.4302,2.26,2.34,32811,0
+SATL.US,D,20230414,000000,2.33,2.42,2.2858,2.33,10569,0
+SATL.US,D,20230417,000000,2.3,2.37,2.22,2.26,46578,0
+SATL.US,D,20230418,000000,2.24,2.24,2.1162,2.1362,53132,0
+SATL.US,D,20230419,000000,2.12,2.12,2.085,2.1,38234,0
+SATL.US,D,20230420,000000,2.02,2.11,1.9,2.08,112585,0
+SATL.US,D,20230421,000000,2.02,2.1,1.9883,2.01,115358,0
+SATL.US,D,20230424,000000,2.06,2.11,1.94,1.94,79087,0
+SATL.US,D,20230425,000000,1.9,1.9,1.68,1.74,181926,0
+SATL.US,D,20230426,000000,1.75,1.93,1.75,1.86,42453,0
+SATL.US,D,20230427,000000,1.89,1.95,1.876,1.94,39428,0
+SATL.US,D,20230428,000000,1.94,2.03,1.91,2.01,29662,0
+SATL.US,D,20230501,000000,2.02,2.3,1.93,2.1634,74846,0
+SATL.US,D,20230502,000000,2.11,2.13,1.98,1.99,15892,0
+SATL.US,D,20230503,000000,1.97,2.14,1.97,2.13,10119,0
+SATL.US,D,20230504,000000,2.11,2.1551,2.06,2.08,21064,0
+SATL.US,D,20230505,000000,2.14,2.14,2.075,2.13,23627,0
+SATL.US,D,20230508,000000,2.1,2.14,2.1,2.14,23225,0
+SATL.US,D,20230509,000000,2.105,2.13,2.07,2.12,5059,0
+SATL.US,D,20230510,000000,2.11,2.15,2.09,2.15,14185,0
+SATL.US,D,20230511,000000,2.16,2.25,2.12,2.24,31357,0
+SATL.US,D,20230512,000000,2.17,2.26,2.05,2.1,45133,0
+SATL.US,D,20230515,000000,2.1,2.18,2.08,2.125,16982,0
+SATL.US,D,20230516,000000,2.12,2.26,2.08,2.14,13785,0
+SATL.US,D,20230517,000000,2.13,2.25,2.13,2.25,25161,0
+SATL.US,D,20230518,000000,2.17,2.36,2.17,2.32,25339,0
+SATL.US,D,20230519,000000,2.4,2.53,2.25,2.3,54833,0
+SATL.US,D,20230522,000000,2.3,2.42,2.25,2.3,25369,0
+SATL.US,D,20230523,000000,2.23,2.34,2.2,2.2,16084,0
+SATL.US,D,20230524,000000,2.23,2.35,2.12,2.18,20263,0
+SATL.US,D,20230525,000000,2.22,2.24,2.2,2.2,4271,0
+SATL.US,D,20230526,000000,2.18,2.2801,2.15,2.23,41625,0
+SATL.US,D,20230530,000000,2.32,2.338,2.15,2.2,39694,0
+SATL.US,D,20230531,000000,2.23,2.23,2.225,2.2299,1010,0
+SATL.US,D,20230601,000000,2.22,2.225,2.04,2.06,75907,0
+SATL.US,D,20230602,000000,2.08,2.2,2,2,50522,0
+SATL.US,D,20230605,000000,2.01,2.04,1.9501,1.98,32174,0
+SATL.US,D,20230606,000000,1.99,2.14,1.99,2.05,26595,0
+SATL.US,D,20230607,000000,1.99,2.1399,1.99,2.06,15168,0
+SATL.US,D,20230608,000000,2.13,2.14,2.07,2.11,18867,0
+SATL.US,D,20230609,000000,2.12,2.15,2.01,2.04,71542,0
+SATL.US,D,20230612,000000,2.0201,2.07,1.97,2.03,35065,0
+SATL.US,D,20230613,000000,2.065,2.14,1.97,2.0184,54296,0
+SATL.US,D,20230614,000000,2.02,2.0297,1.78,1.83,101498,0
+SATL.US,D,20230615,000000,1.91,1.9642,1.86,1.95,41494,0
+SATL.US,D,20230616,000000,1.95,1.98,1.86,1.97,20674,0
+SATL.US,D,20230620,000000,1.9,2.05,1.83,1.9,131643,0
+SATL.US,D,20230621,000000,1.92,2,1.8,1.95,44635,0
+SATL.US,D,20230622,000000,1.97,2.05,1.95,1.99,191697,0
+SATL.US,D,20230623,000000,1.9701,2.04,1.89,1.91,358859,0
+SATL.US,D,20230626,000000,1.8701,1.95,1.84,1.85,65689,0
+SATL.US,D,20230627,000000,1.86,1.99,1.83,1.85,83471,0
+SATL.US,D,20230628,000000,1.94,1.97,1.87,1.9192,92582,0
+SATL.US,D,20230629,000000,1.92,1.99,1.86,1.975,37296,0
+SATL.US,D,20230630,000000,1.95,1.99,1.9001,1.96,49468,0
+SATL.US,D,20230703,000000,1.949,2.06,1.949,2.05,10944,0
+SATL.US,D,20230705,000000,2.05,2.09,2,2.01,15006,0
+SATL.US,D,20230706,000000,2,2.04,1.96,1.98,20428,0
+SATL.US,D,20230707,000000,1.94,2.0605,1.86,1.86,151883,0
+SATL.US,D,20230710,000000,1.85,2.05,1.85,1.93,83906,0
+SATL.US,D,20230711,000000,1.88,2.02,1.88,1.93,64163,0
+SATL.US,D,20230712,000000,2,2.04,1.91,1.95,155648,0
+SATL.US,D,20230713,000000,1.89,1.97,1.85,1.92,157366,0
+SATL.US,D,20230714,000000,1.91,1.92,1.83,1.9,28583,0
+SATL.US,D,20230717,000000,1.85,1.95,1.85,1.92,39788,0
+SATL.US,D,20230718,000000,1.8701,1.99,1.8701,1.91,82574,0
+SATL.US,D,20230719,000000,1.9688,1.9688,1.87,1.89,90205,0
+SATL.US,D,20230720,000000,1.9596,2,1.85,1.96,187425,0
+SATL.US,D,20230721,000000,2,2.06,1.98,2.06,27657,0
+SATL.US,D,20230724,000000,2.05,2.06,1.95,1.96,41386,0
+SATL.US,D,20230725,000000,2,2,1.9,1.94,16541,0
+SATL.US,D,20230726,000000,1.9101,1.98,1.9101,1.97,31537,0
+SATL.US,D,20230727,000000,1.9808,1.9808,1.86,1.86,38870,0
+SATL.US,D,20230728,000000,1.9,1.93,1.87,1.88,31232,0
+SATL.US,D,20230731,000000,1.93,1.985,1.88,1.91,168358,0
+SATL.US,D,20230801,000000,1.9101,1.98,1.8662,1.98,70337,0
+SATL.US,D,20230802,000000,1.93,1.984,1.8701,1.91,64439,0
+SATL.US,D,20230803,000000,1.88,1.94,1.87,1.89,33353,0
+SATL.US,D,20230804,000000,1.87,1.9247,1.865,1.89,32341,0
+SATL.US,D,20230807,000000,1.9,1.9,1.6912,1.8,81181,0
+SATL.US,D,20230808,000000,1.8441,1.8441,1.78,1.82,23619,0
+SATL.US,D,20230809,000000,1.7793,1.8058,1.7793,1.78,6433,0
+SATL.US,D,20230810,000000,1.77,1.8135,1.76,1.76,5600,0
+SATL.US,D,20230811,000000,1.81,1.81,1.76,1.8,6235,0
+SATL.US,D,20230814,000000,1.85,1.85,1.7737,1.79,17675,0
+SATL.US,D,20230815,000000,1.8,1.8,1.69,1.69,23159,0
+SATL.US,D,20230816,000000,1.69,1.71,1.68,1.7,23263,0
+SATL.US,D,20230817,000000,1.78,1.78,1.6,1.62,25949,0
+SATL.US,D,20230818,000000,1.6195,1.7,1.61,1.69,44918,0
+SATL.US,D,20230821,000000,1.67,1.73,1.61,1.61,47915,0
+SATL.US,D,20230822,000000,1.6304,1.6304,1.52,1.59,44284,0
+SATL.US,D,20230823,000000,1.5651,1.57,1.5162,1.56,40871,0
+SATL.US,D,20230824,000000,1.53,1.56,1.53,1.55,19856,0
+SATL.US,D,20230825,000000,1.535,1.55,1.52,1.54,21120,0
+SATL.US,D,20230828,000000,1.52,1.6,1.52,1.59,33601,0
+SATL.US,D,20230829,000000,1.56,1.6,1.53,1.53,31439,0
+SATL.US,D,20230830,000000,1.52,1.58,1.5146,1.5699,58351,0
+SATL.US,D,20230831,000000,1.6499,1.6499,1.55,1.55,57465,0
+SATL.US,D,20230901,000000,1.5701,1.5965,1.5375,1.55,52825,0
+SATL.US,D,20230905,000000,1.57,1.6,1.54,1.59,18164,0
+SATL.US,D,20230906,000000,1.59,1.5957,1.5598,1.58,25067,0
+SATL.US,D,20230907,000000,1.58,1.6545,1.5,1.54,73930,0
+SATL.US,D,20230908,000000,1.53,1.53,1.4401,1.47,77832,0
+SATL.US,D,20230911,000000,1.44,1.455,1.382,1.41,26312,0
+SATL.US,D,20230912,000000,1.3801,1.3999,1.37,1.39,39561,0
+SATL.US,D,20230913,000000,1.38,1.38,1.31,1.38,48079,0
+SATL.US,D,20230914,000000,1.4,1.4,1.38,1.4,35074,0
+SATL.US,D,20230915,000000,1.4,1.4,1.36,1.4,12275,0
+SATL.US,D,20230918,000000,1.3999,1.55,1.3999,1.49,66826,0
+SATL.US,D,20230919,000000,1.52,1.625,1.5039,1.62,61032,0
+SATL.US,D,20230920,000000,1.63,1.66,1.52,1.53,68107,0
+SATL.US,D,20230921,000000,1.5,1.5355,1.33,1.33,96558,0
+SATL.US,D,20230922,000000,1.37,1.4679,1.37,1.41,29544,0
+SATL.US,D,20230925,000000,1.38,1.41,1.35,1.36,12271,0
+SATL.US,D,20230926,000000,1.33,1.3699,1.1954,1.25,68163,0
+SATL.US,D,20230927,000000,1.17,1.24,1.1339,1.14,80211,0
+SATL.US,D,20230928,000000,1.08,1.1552,1.0001,1.06,170312,0
+SATL.US,D,20230929,000000,1.11,1.17,1.11,1.17,17969,0
+SATL.US,D,20231002,000000,1.21,1.239,1.1428,1.1899,22062,0
+SATL.US,D,20231003,000000,1.17,1.18,1.1,1.14,33959,0
+SATL.US,D,20231004,000000,1.16,1.24,1.14,1.1712,21069,0
+SATL.US,D,20231005,000000,1.17,1.17,1.07,1.15,9666,0
+SATL.US,D,20231006,000000,1.15,1.15,1.06,1.12,62848,0
+SATL.US,D,20231009,000000,1.15,1.15,1.0642,1.13,5284,0
+SATL.US,D,20231010,000000,1.1186,1.1399,1.03,1.07,44294,0
+SATL.US,D,20231011,000000,1.05,1.1066,1.04,1.05,13873,0
+SATL.US,D,20231012,000000,1.09,1.09,1.042,1.08,2718,0
+SATL.US,D,20231013,000000,1.08,1.09,1.04,1.06,10255,0
+SATL.US,D,20231016,000000,1.02,1.06,1,1.02,29617,0
+SATL.US,D,20231017,000000,1,1.05,0.95,0.9934,50660,0
+SATL.US,D,20231018,000000,0.9636,0.9999,0.95,0.9999,10684,0
+SATL.US,D,20231019,000000,0.96,0.96,0.82,0.8806,56423,0
+SATL.US,D,20231020,000000,0.86,0.88,0.8001,0.835,67093,0
+SATL.US,D,20231023,000000,0.95,0.95,0.85,0.8901,9711,0
+SATL.US,D,20231024,000000,0.88,0.9051,0.833,0.9,36323,0
+SATL.US,D,20231025,000000,0.86,0.86,0.7775,0.8385,20000,0
+SATL.US,D,20231026,000000,0.8001,0.85,0.8001,0.85,16784,0
+SATL.US,D,20231027,000000,0.795,0.8989,0.7826,0.829,8074,0
+SATL.US,D,20231030,000000,0.8686,0.8686,0.829,0.8303,13923,0
+SATL.US,D,20231031,000000,0.7729,0.8859,0.7729,0.85,7250,0
+SATL.US,D,20231101,000000,0.8201,0.85,0.7782,0.809,7627,0
+SATL.US,D,20231102,000000,0.82,0.85,0.82,0.83,29788,0
+SATL.US,D,20231103,000000,0.87,0.87,0.8134,0.8201,16094,0
+SATL.US,D,20231106,000000,0.76,0.790101,0.725499,0.784,38553,0
+SATL.US,D,20231107,000000,0.779,0.87,0.73,0.836,44499,0
+SATL.US,D,20231108,000000,0.839,0.8398,0.761,0.831,13807,0
+SATL.US,D,20231109,000000,0.7993,0.7993,0.731,0.76,11647,0
+SATL.US,D,20231110,000000,0.76,0.8031,0.705,0.7429,9507,0
+SATL.US,D,20231113,000000,0.74,0.8,0.7101,0.7102,13542,0
+SATL.US,D,20231114,000000,0.8032,0.8032,0.6901,0.6901,26897,0
+SATL.US,D,20231115,000000,0.7921,0.7921,0.72,0.72,11998,0
+SATL.US,D,20231116,000000,0.708,0.81,0.708,0.73,67485,0
+SATL.US,D,20231117,000000,0.76,0.81,0.73,0.8,47795,0
+SATL.US,D,20231120,000000,0.8001,1.1,0.8,1.0499,139271,0
+SATL.US,D,20231121,000000,1.0201,1.05,1,1.04,27767,0
+SATL.US,D,20231122,000000,0.9704,1.0999,0.9704,1,44777,0
+SATL.US,D,20231124,000000,1.06,1.11,1.0599,1.08,38543,0
+SATL.US,D,20231127,000000,1.12,1.47,1.04,1.45,98544,0
+SATL.US,D,20231128,000000,1.5,1.5383,1.13,1.17,135535,0
+SATL.US,D,20231129,000000,1.28,1.64,1.21,1.28,220643,0
+SATL.US,D,20231130,000000,1.2509,1.4304,1.2274,1.34,79832,0
+SATL.US,D,20231201,000000,1.31,1.4192,1.27,1.29,53351,0
+SATL.US,D,20231204,000000,1.27,1.38,1.27,1.32,27494,0
+SATL.US,D,20231205,000000,1.42,1.56,1.34,1.43,61159,0
+SATL.US,D,20231206,000000,1.45,1.6499,1.45,1.6,186565,0
+SATL.US,D,20231207,000000,1.65,2.52,1.62,2.33,1990183,0
+SATL.US,D,20231208,000000,2.24,2.3,1.8,2.3,310537,0
+SATL.US,D,20231211,000000,2.23,2.49,2.11,2.22,129141,0
+SATL.US,D,20231212,000000,2.19,2.19,1.9401,1.99,84217,0
+SATL.US,D,20231213,000000,1.98,2.03,1.75,1.895,104216,0
+SATL.US,D,20231214,000000,1.91,1.9732,1.88,1.905,20190,0
+SATL.US,D,20231215,000000,1.9,1.9,1.7401,1.9,49189,0
+SATL.US,D,20231218,000000,1.88,1.88,1.7,1.79,72996,0
+SATL.US,D,20231219,000000,1.75,2,1.75,1.86,67705,0
+SATL.US,D,20231220,000000,1.92,1.92,1.77,1.77,91408,0
+SATL.US,D,20231221,000000,1.78,1.78,1.57,1.6,194979,0
+SATL.US,D,20231222,000000,1.57,1.69,1.57,1.65,24538,0
+SATL.US,D,20231226,000000,1.68,1.95,1.68,1.95,74420,0
+SATL.US,D,20231227,000000,1.98,1.985,1.76,1.87,52058,0
+SATL.US,D,20231228,000000,1.86,1.87,1.7598,1.79,46947,0
+SATL.US,D,20231229,000000,1.85,1.85,1.68,1.75,25128,0
+SATL.US,D,20240102,000000,1.71,1.74,1.52,1.55,144153,0
+SATL.US,D,20240103,000000,1.55,1.67,1.55,1.66,18281,0
+SATL.US,D,20240104,000000,1.57,1.6415,1.5,1.5,35666,0
+SATL.US,D,20240105,000000,1.57,1.57,1.47,1.55,8701,0
+SATL.US,D,20240108,000000,1.61,1.6249,1.47,1.55,67639,0
+SATL.US,D,20240109,000000,1.5,1.5799,1.4887,1.49,15960,0
+SATL.US,D,20240110,000000,1.53,1.568,1.49,1.5,13593,0
+SATL.US,D,20240111,000000,1.5,1.5,1.25,1.3,87734,0
+SATL.US,D,20240112,000000,1.29,1.42,1.29,1.34,23346,0
+SATL.US,D,20240116,000000,1.3,1.41,1.3,1.32,18292,0
+SATL.US,D,20240117,000000,1.3693,1.3693,1.3,1.33,5531,0
+SATL.US,D,20240118,000000,1.33,1.368,1.25,1.27,54878,0
+SATL.US,D,20240119,000000,1.26,1.33,1.26,1.3202,9387,0
+SATL.US,D,20240122,000000,1.31,1.32,1.25,1.29,61078,0
+SATL.US,D,20240123,000000,1.34,1.35,1.27,1.33,28765,0
+SATL.US,D,20240124,000000,1.33,1.5696,1.29,1.49,121864,0
+SATL.US,D,20240125,000000,1.46,1.58,1.39,1.54,57442,0
+SATL.US,D,20240126,000000,1.5692,1.5692,1.4116,1.5402,10850,0
+SATL.US,D,20240129,000000,1.5301,1.58,1.35,1.43,44902,0
+SATL.US,D,20240130,000000,1.41,1.4458,1.38,1.405,18117,0
+SATL.US,D,20240131,000000,1.415,1.43,1.3164,1.4,14817,0
+SATL.US,D,20240201,000000,1.45,1.48,1.36,1.3788,38968,0
+SATL.US,D,20240202,000000,1.34,1.4,1.33,1.36,12165,0
+SATL.US,D,20240205,000000,1.34,1.4,1.335,1.355,2859,0
+SATL.US,D,20240206,000000,1.33,1.35,1.33,1.33,13546,0
+SATL.US,D,20240207,000000,1.32,1.3352,1.2985,1.33,13102,0
+SATL.US,D,20240208,000000,1.33,1.41,1.3255,1.33,32392,0
+SATL.US,D,20240209,000000,1.34,1.375,1.33,1.35,4546,0
+SATL.US,D,20240212,000000,1.365,1.51,1.3501,1.46,84438,0
+SATL.US,D,20240213,000000,1.4501,1.56,1.3729,1.45,33207,0
+SATL.US,D,20240214,000000,1.55,1.55,1.38,1.44,28135,0
+SATL.US,D,20240215,000000,1.56,1.56,1.44,1.51,17423,0
+SATL.US,D,20240216,000000,1.5,1.52,1.4001,1.48,6534,0
+SATL.US,D,20240220,000000,1.54,1.54,1.465,1.5299,8841,0
+SATL.US,D,20240221,000000,1.5,1.5,1.42,1.5,8192,0
+SATL.US,D,20240222,000000,1.53,1.58,1.5,1.5,12627,0
+SATL.US,D,20240223,000000,1.57,1.57,1.3001,1.55,38492,0
+SATL.US,D,20240226,000000,1.56,1.56,1.3918,1.5,24438,0
+SATL.US,D,20240227,000000,1.47,1.5644,1.4611,1.55,11286,0
+SATL.US,D,20240228,000000,1.5,1.57,1.46,1.49,19177,0
+SATL.US,D,20240229,000000,1.525,1.5399,1.43,1.515,15829,0
+SATL.US,D,20240301,000000,1.57,1.57,1.44,1.49,7236,0
+SATL.US,D,20240304,000000,1.57,2.2895,1.57,2.18,707511,0
+SATL.US,D,20240305,000000,2.26,2.28,1.9,2.1,195978,0
+SATL.US,D,20240306,000000,2.01,2.35,1.8568,2.2,185837,0
+SATL.US,D,20240307,000000,2.14,2.2,2,2.08,42737,0
+SATL.US,D,20240308,000000,2.11,2.2962,1.81,2.03,88555,0
+SATL.US,D,20240311,000000,2,2,1.82,1.92,14965,0
+SATL.US,D,20240312,000000,1.87,1.94,1.7001,1.78,48534,0
+SATL.US,D,20240313,000000,1.845,1.9221,1.68,1.71,36134,0
+SATL.US,D,20240314,000000,1.8175,1.8338,1.7301,1.81,13283,0
+SATL.US,D,20240315,000000,1.83,1.83,1.76,1.83,8820,0
+SATL.US,D,20240318,000000,1.84,1.84,1.76,1.83,11301,0
+SATL.US,D,20240319,000000,1.8,1.82,1.7605,1.8,11194,0
+SATL.US,D,20240320,000000,1.72,1.7902,1.5,1.72,25818,0
+SATL.US,D,20240321,000000,1.68,1.78,1.5768,1.715,16748,0
+SATL.US,D,20240322,000000,1.72,1.77,1.6,1.66,38346,0
+SATL.US,D,20240325,000000,1.63,1.6425,1.58,1.62,12726,0
+SATL.US,D,20240326,000000,1.65,1.72,1.65,1.68,16530,0
+SATL.US,D,20240327,000000,1.67,1.7,1.65,1.69,4292,0
+SATL.US,D,20240328,000000,1.665,1.7,1.66,1.7,4917,0
+SATL.US,D,20240401,000000,1.77,1.77,1.53,1.59,24765,0
+SATL.US,D,20240402,000000,1.62,1.62,1.56,1.59,6661,0
+SATL.US,D,20240403,000000,1.59,1.59,1.53,1.55,19194,0
+SATL.US,D,20240404,000000,1.56,1.56,1.52,1.56,4443,0
+SATL.US,D,20240405,000000,1.535,1.63,1.53,1.55,20350,0
+SATL.US,D,20240408,000000,1.62,1.62,1.4105,1.5,230519,0
+SATL.US,D,20240409,000000,1.46,1.53,1.46,1.51,13386,0
+SATL.US,D,20240410,000000,1.5,1.58,1.4018,1.48,92944,0
+SATL.US,D,20240411,000000,1.43,1.53,1.43,1.53,12659,0
+SATL.US,D,20240412,000000,1.51,1.53,1.48,1.52,12370,0
+SATL.US,D,20240415,000000,1.53,1.58,1.4,1.45,40382,0
+SATL.US,D,20240416,000000,1.44,1.5,1.4,1.49,18738,0
+SATL.US,D,20240417,000000,1.4,1.45,1.3,1.32,72608,0
+SATL.US,D,20240418,000000,1.2,1.3,1.122,1.18,96002,0
+SATL.US,D,20240419,000000,1.16,1.2815,1.16,1.2,51615,0
+SATL.US,D,20240422,000000,1.15,1.26,1.15,1.2,33051,0
+SATL.US,D,20240423,000000,1.18,1.313,1.18,1.25,23556,0
+SATL.US,D,20240424,000000,1.18,1.28,1.17,1.22,26822,0
+SATL.US,D,20240425,000000,1.2427,1.28,1.19,1.19,20885,0
+SATL.US,D,20240426,000000,1.28,1.28,1.22,1.24,29282,0
+SATL.US,D,20240429,000000,1.24,1.27,1.23,1.27,15818,0
+SATL.US,D,20240430,000000,1.25,1.25,1.19,1.22,18496,0
+SATL.US,D,20240501,000000,1.12,1.3,1.12,1.185,95545,0
+SATL.US,D,20240502,000000,1.18,1.23,1.17,1.18,37897,0
+SATL.US,D,20240503,000000,1.18,1.26,1.18,1.21,43570,0
+SATL.US,D,20240506,000000,1.21,1.25,1.16,1.19,24775,0
+SATL.US,D,20240507,000000,1.2095,1.28,1.2,1.28,29453,0
+SATL.US,D,20240508,000000,1.25,1.83,1.25,1.4,429779,0
+SATL.US,D,20240509,000000,1.4134,1.58,1.4134,1.55,79188,0
+SATL.US,D,20240510,000000,1.5,1.548,1.47,1.47,25260,0
+SATL.US,D,20240513,000000,1.45,1.4635,1.41,1.41,21339,0
+SATL.US,D,20240514,000000,1.41,1.52,1.408,1.52,24779,0
+SATL.US,D,20240515,000000,1.485,1.5644,1.485,1.53,21536,0
+SATL.US,D,20240516,000000,1.46,1.51,1.4167,1.445,37458,0
+SATL.US,D,20240517,000000,1.4899,1.4961,1.44,1.48,3567,0
+SATL.US,D,20240520,000000,1.45,1.5,1.4499,1.49,4635,0
+SATL.US,D,20240521,000000,1.45,1.55,1.43,1.465,45715,0
+SATL.US,D,20240522,000000,1.42,1.54,1.39,1.39,17695,0
+SATL.US,D,20240523,000000,1.31,1.32,1.05,1.09,203190,0
+SATL.US,D,20240524,000000,1.08,1.1499,1.08,1.13,29797,0
+SATL.US,D,20240528,000000,1.1,1.17,1.1,1.14,29948,0
+SATL.US,D,20240529,000000,1.1,1.19,1.1,1.15,21126,0
+SATL.US,D,20240530,000000,1.15,1.18,1.11,1.12,16591,0
+SATL.US,D,20240531,000000,1.1,1.14,1.1,1.12,7348,0
+SATL.US,D,20240603,000000,1.17,1.1734,1.05,1.1,63323,0
+SATL.US,D,20240604,000000,1.07,1.12,1.002,1.03,28618,0
+SATL.US,D,20240605,000000,1.04,1.13,1.04,1.095,15827,0
+SATL.US,D,20240606,000000,1.14,1.14,1.08,1.09,6748,0
+SATL.US,D,20240607,000000,1.09,1.1174,1.08,1.1,22523,0
+SATL.US,D,20240610,000000,1.08,1.14,1.08,1.12,19046,0
+SATL.US,D,20240611,000000,1.1,1.15,1.08,1.101,56790,0
+SATL.US,D,20240612,000000,1.11,1.13,1.08,1.1,38021,0
+SATL.US,D,20240613,000000,1.09,1.11,1.08,1.09,27006,0
+SATL.US,D,20240614,000000,1.06,1.1,1.06,1.08,26087,0
+SATL.US,D,20240617,000000,1.08,1.16,1.08,1.08,7876,0
+SATL.US,D,20240618,000000,1.09,1.1,1.08,1.08,7574,0
+SATL.US,D,20240620,000000,1.08,1.15,1.03,1.1001,33801,0
+SATL.US,D,20240621,000000,1.07,1.1,1.05,1.05,4546,0
+SATL.US,D,20240624,000000,1.02,1.06,1.02,1.02,26369,0
+SATL.US,D,20240625,000000,1.045,1.07,1.01,1.02,12068,0
+SATL.US,D,20240626,000000,0.97,1.05,0.97,1.01,43463,0
+SATL.US,D,20240627,000000,1.01,1.07,1,1.04,16322,0
+SATL.US,D,20240628,000000,1.02,1.08,1,1.04,17169,0
+SATL.US,D,20240701,000000,1.04,1.06,1.01,1.03,21102,0
+SATL.US,D,20240702,000000,1.01,1.05,1,1.041,3876,0
+SATL.US,D,20240703,000000,1,1.07,1,1.01,6004,0
+SATL.US,D,20240705,000000,1,1.0792,0.98,1.04,23731,0
+SATL.US,D,20240708,000000,1.01,1.06,0.98,0.98,17701,0
+SATL.US,D,20240709,000000,0.98,1.05,0.98,1.03,8460,0
+SATL.US,D,20240710,000000,1.04,1.08,1,1.08,27303,0
+SATL.US,D,20240711,000000,1.08,1.15,1.04,1.11,32014,0
+SATL.US,D,20240712,000000,1.09,1.47,1.084,1.42,342878,0
+SATL.US,D,20240715,000000,1.41,1.41,1.2,1.24,65696,0
+SATL.US,D,20240716,000000,1.22,1.23,1.1,1.165,90182,0
+SATL.US,D,20240717,000000,1.18,1.35,1.18,1.21,53072,0
+SATL.US,D,20240718,000000,1.2501,1.26,1.21,1.235,13011,0
+SATL.US,D,20240719,000000,1.27,1.27,1.15,1.15,28642,0
+SATL.US,D,20240722,000000,1.15,1.22,1.15,1.2,55842,0
+SATL.US,D,20240723,000000,1.2,1.2,1.15,1.15,59702,0
+SATL.US,D,20240724,000000,1.17,1.17,1.1,1.11,17991,0
+SATL.US,D,20240725,000000,1.1,1.2,1.1,1.13,53236,0
+SATL.US,D,20240726,000000,1.13,1.28,1.1,1.21,159545,0
+SATL.US,D,20240729,000000,1.2,1.2,1.1,1.1,66076,0
+SATL.US,D,20240730,000000,1.1,1.159,1.03,1.03,38276,0
+SATL.US,D,20240731,000000,1.08,1.1099,1.02,1.02,69462,0
+SATL.US,D,20240801,000000,1.02,1.07,0.97,0.97,92076,0
+SATL.US,D,20240802,000000,1,1.02,0.97,0.9989,54451,0
+SATL.US,D,20240805,000000,0.9989,1.04,0.72,1,179317,0
+SATL.US,D,20240806,000000,1,1.03,0.9,0.982,68564,0
+SATL.US,D,20240807,000000,1.03,1.03,0.901,0.94,86123,0
+SATL.US,D,20240808,000000,1.03,1.03,0.87001,0.9282,103011,0
+SATL.US,D,20240809,000000,1,1.02,0.97,1.02,39567,0
+SATL.US,D,20240812,000000,1.03,1.03,0.94288,1.02,24374,0
+SATL.US,D,20240813,000000,1.03,1.03,0.98,1,32720,0
+SATL.US,D,20240814,000000,1,1.0136,0.99,1,6912,0
+SATL.US,D,20240815,000000,0.9998,1.03,0.99,1.02,17177,0
+SATL.US,D,20240816,000000,1,1.1,1,1.09,56384,0
+SATL.US,D,20240819,000000,1.09,1.1899,1.03,1.06,267983,0
+SATL.US,D,20240820,000000,1.03,1.14,1.0101,1.07,160099,0
+SATL.US,D,20240821,000000,1.05,1.1,0.94,1.03,172994,0
+SATL.US,D,20240822,000000,1.01,1.05,1.01,1.02,82125,0
+SATL.US,D,20240823,000000,1.06,1.06,1.02,1.05,41414,0
+SATL.US,D,20240826,000000,1.05,1.06,1.01,1.02,47600,0
+SATL.US,D,20240827,000000,1.055,1.055,0.98,0.996,36995,0
+SATL.US,D,20240828,000000,1,1.05,0.97,0.99,46754,0
+SATL.US,D,20240829,000000,0.99,1.03,0.965,0.985,35959,0
+SATL.US,D,20240830,000000,0.9701,1.01,0.96,0.975,48798,0
+SATL.US,D,20240903,000000,0.9631,1,0.94,0.9599,73558,0
+SATL.US,D,20240904,000000,0.9688,1.03,0.96,1,94949,0
+SATL.US,D,20240905,000000,0.99,1.02,0.985,1.02,11012,0
+SATL.US,D,20240906,000000,1.02,1.03,0.9899,1,173653,0
+SATL.US,D,20240909,000000,0.99,1.06,0.98,1,55064,0
+SATL.US,D,20240910,000000,1,1.02,0.9991,1,60508,0
+SATL.US,D,20240911,000000,1.01,1.035,1,1.02,42741,0
+SATL.US,D,20240912,000000,1.01,1.05,1.01,1.03,11403,0
+SATL.US,D,20240913,000000,1.05,1.08,1.02,1.05,316004,0
+SATL.US,D,20240916,000000,1.03,1.1,1.03,1.04,139309,0
+SATL.US,D,20240917,000000,1.03,1.1,1.03,1.07,40406,0
+SATL.US,D,20240918,000000,1.09,1.1,1.05,1.09,52255,0
+SATL.US,D,20240919,000000,1.08,1.145,1.08,1.12,55015,0
+SATL.US,D,20240920,000000,1.1,1.18,1.1,1.11,279074,0
+SATL.US,D,20240923,000000,1.1,1.11,1,1,139405,0
+SATL.US,D,20240924,000000,1.05,1.05,0.9899,1,114497,0
+SATL.US,D,20240925,000000,0.99,0.990248,0.94,0.9753,64264,0
+SATL.US,D,20240926,000000,0.99,1,0.9617,1,28867,0
+SATL.US,D,20240927,000000,1,1.09,0.999,1.06,80061,0
+SATL.US,D,20240930,000000,1.08,1.08,0.99,1.03,31458,0
+SATL.US,D,20241001,000000,1,1.0299,0.99,0.9945,12237,0
+SATL.US,D,20241002,000000,0.9999,1.01,0.9901,1.00115,36961,0
+SATL.US,D,20241003,000000,1.03,1.0499,0.9789,1,16186,0
+SATL.US,D,20241004,000000,1.04,1.04,0.99,1,39190,0
+SATL.US,D,20241007,000000,0.99,1.05,0.99,0.9993,43487,0
+SATL.US,D,20241008,000000,1.03,1.03,0.965,0.97,71190,0
+SATL.US,D,20241009,000000,1,1.0399,0.98,1,42342,0
+SATL.US,D,20241010,000000,0.97,1.03,0.97,1.01,9120,0
+SATL.US,D,20241011,000000,1,1.01,0.9801,1,8702,0
+SATL.US,D,20241014,000000,1,1.01,0.97,0.985,41783,0
+SATL.US,D,20241015,000000,1,1,0.98,0.984,13549,0
+SATL.US,D,20241016,000000,0.9887,1.0199,0.985,1,40706,0
+SATL.US,D,20241017,000000,1,1.01,0.99,1.01,15616,0
+SATL.US,D,20241018,000000,0.9925,1.01,0.9801,1.01,284085,0
+SATL.US,D,20241021,000000,1.01,1.01,0.98,0.9951,23697,0
+SATL.US,D,20241022,000000,1,1.01,0.99,1.01,33604,0
+SATL.US,D,20241023,000000,1,1.01,0.9901,1,88847,0
+SATL.US,D,20241024,000000,1,1,0.99,0.9916,20648,0
+SATL.US,D,20241025,000000,0.98,1,0.95,0.9842,26159,0
+SATL.US,D,20241028,000000,1.01,1.01,0.9795,1.01,10643,0
+SATL.US,D,20241029,000000,0.99,1,0.9603,0.99,19324,0
+SATL.US,D,20241030,000000,0.9681,1.01,0.96,0.9706,37714,0
+SATL.US,D,20241031,000000,0.99,1,0.98,0.985,23359,0
+SATL.US,D,20241101,000000,0.9753,0.995028,0.97,0.97,7203,0
+SATL.US,D,20241104,000000,0.98,0.9999,0.95,0.955,33331,0
+SATL.US,D,20241105,000000,0.954875,0.975,0.93,0.9375,45989,0
+SATL.US,D,20241106,000000,0.955,0.975,0.937825,0.95,61251,0
+SATL.US,D,20241107,000000,0.99,1,0.93,0.9713,106582,0
+SATL.US,D,20241108,000000,0.985,0.985,0.9433,0.9778,34219,0
+SATL.US,D,20241111,000000,1,1.06,0.9951,1.0504,103533,0
+SATL.US,D,20241112,000000,1.08,1.09,0.998,1.01,130030,0
+SATL.US,D,20241113,000000,1,1.06,1,1.015,142724,0
+SATL.US,D,20241114,000000,1.04,1.05,1,1.01,152723,0
+SATL.US,D,20241115,000000,0.98,1.05,0.98,0.9898,146091,0
+SATL.US,D,20241118,000000,0.99,1.02,0.98,1.01,77126,0
+SATL.US,D,20241119,000000,1.01,1.02,0.98525,1,97271,0
+SATL.US,D,20241120,000000,1.01,1.32,1,1.32,614331,0
+SATL.US,D,20241121,000000,1.32,1.34,1.2,1.27,205964,0
+SATL.US,D,20241122,000000,1.28,1.45,1.2,1.4,263005,0
+SATL.US,D,20241125,000000,1.4,1.41,1.31,1.4,179946,0
+SATL.US,D,20241126,000000,1.41,1.43,1.35,1.39,115758,0
+SATL.US,D,20241127,000000,1.4,1.49,1.31,1.455,290623,0
+SATL.US,D,20241129,000000,1.42,2.15,1.42,1.97,1076474,0
+SATL.US,D,20241202,000000,2.02,2.2,1.74,1.8,603323,0
+SATL.US,D,20241203,000000,1.79,2.0499,1.7763,1.96,336668,0
+SATL.US,D,20241204,000000,2.05,2.72,2.02,2.61,1006302,0
+SATL.US,D,20241205,000000,2.82,3.9,2.76,3.14,5783058,0
+SATL.US,D,20241206,000000,3.55,4.1,3.35,3.92,5499999,0
+SATL.US,D,20241209,000000,4.75,5.49,4.62,4.74,8181903,0
+SATL.US,D,20241210,000000,4.24,4.4329,3.62,3.98,2671788,0
+SATL.US,D,20241211,000000,4,4.25,3.87,3.98,1875656,0
+SATL.US,D,20241212,000000,4.03,4.03,3.22,3.49,1825061,0
+SATL.US,D,20241213,000000,3.54,3.66,3.5,3.505,804945,0
+SATL.US,D,20241216,000000,3.26,4.085,3.1,4.02,1729061,0
+SATL.US,D,20241217,000000,4.16,4.16,3.73,3.875,860610,0
+SATL.US,D,20241218,000000,3.8,3.805,3.36,3.4,1280166,0
+SATL.US,D,20241219,000000,3.57,3.7,3.25,3.27,671476,0
+SATL.US,D,20241220,000000,3.16,3.48,3.07,3.07,584803,0
+SATL.US,D,20241223,000000,3.1,3.25,3.072,3.1,590084,0
+SATL.US,D,20241224,000000,3.18,3.67,3.12,3.29,999155,0
+SATL.US,D,20241226,000000,3.36,3.92,3.2416,3.89,1535245,0
+SATL.US,D,20241227,000000,3.79,4.09,3.41,3.68,1366655,0
+SATL.US,D,20241230,000000,3.75,3.88,3.34,3.41,750724,0
+SATL.US,D,20241231,000000,3.35,3.37,2.8,2.85,705348,0
+SATL.US,D,20250102,000000,3.09,3.26,3.02,3.05,494713,0
+SATL.US,D,20250103,000000,3.48,3.491,3.05,3.17,1127913,0
+SATL.US,D,20250106,000000,3.37,3.448,3.23,3.29,564095,0
+SATL.US,D,20250107,000000,3.5,3.5,3.23,3.31,814542,0
+SATL.US,D,20250108,000000,3.24,3.3,2.94,3.17,696186,0
+SATL.US,D,20250110,000000,3,3.29,2.94,2.96,556201,0
+SATL.US,D,20250113,000000,2.9,2.98,2.655,2.74,551643,0
+SATL.US,D,20250114,000000,2.92,2.99,2.81,2.89,176607,0
+SATL.US,D,20250115,000000,2.9,2.98,2.8,2.86,501729,0
+SATL.US,D,20250116,000000,2.89,2.92,2.84,2.88,227365,0
+SATL.US,D,20250117,000000,2.9,2.939,2.84,2.9,229168,0
+SATL.US,D,20250121,000000,3.14,3.31,2.81,2.88,1159223,0
+SATL.US,D,20250122,000000,2.9,2.9695,2.85,2.9,393948,0
+SATL.US,D,20250123,000000,2.95,2.965,2.84,2.88,295117,0
+SATL.US,D,20250124,000000,2.93,3.2,2.83,3,786848,0
+SATL.US,D,20250127,000000,2.9,3.03,2.74,2.85,405664,0
+SATL.US,D,20250128,000000,2.73,2.89,2.73,2.82,362625,0
+SATL.US,D,20250129,000000,2.82,2.88,2.67,2.72,342316,0
+SATL.US,D,20250130,000000,2.81,2.88,2.72,2.78,256316,0
+SATL.US,D,20250131,000000,2.82,2.873,2.7732,2.8,207158,0
+SATL.US,D,20250203,000000,2.8,2.85,2.73,2.8,383582,0
+SATL.US,D,20250204,000000,2.81,2.83,2.75,2.78,375363,0
+SATL.US,D,20250205,000000,3.02,3.12,2.78,3.04,1250193,0
+SATL.US,D,20250206,000000,3.1,3.39,3.085,3.37,1644482,0
+SATL.US,D,20250207,000000,3.51,3.8,3.26,3.69,1980222,0
+SATL.US,D,20250210,000000,4.04,4.6,3.91,4.51,3165682,0
+SATL.US,D,20250211,000000,5.055,5.12,4.03,4.09,3522827,0
+SATL.US,D,20250212,000000,3.81,4.22,3.6,4.045,1427554,0
+SATL.US,D,20250213,000000,4.3,4.75,4.2101,4.74,1313628,0
+SATL.US,D,20250214,000000,4.89,4.89,4.46,4.54,1283051,0
+SATL.US,D,20250218,000000,4.64,4.65,4.16,4.33,1167323,0
+SATL.US,D,20250219,000000,4.27,4.318,3.88,3.93,805019,0
+SATL.US,D,20250220,000000,3.85,4.02,3.69,4.01,754267,0
+SATL.US,D,20250221,000000,3.94,3.94,3.55,3.555,649707,0
+SATL.US,D,20250224,000000,3.45,3.61,3.22,3.26,699759,0
+SATL.US,D,20250225,000000,3.21,3.23,2.945,3.035,619307,0
+SATL.US,D,20250226,000000,3.09,3.2745,2.99,3.03,386468,0
+SATL.US,D,20250227,000000,3.12,3.14,2.81,2.84,592248,0
+SATL.US,D,20250228,000000,2.85,3.06,2.77,3.06,538887,0
+SATL.US,D,20250303,000000,3.17,3.1875,2.78,2.85,421393,0
+SATL.US,D,20250304,000000,2.76,2.81,2.6,2.66,614538,0
+SATL.US,D,20250305,000000,2.73,3.42,2.71,3.29,1255432,0
+SATL.US,D,20250306,000000,3.2,3.3,2.94,2.95,962930,0
+SATL.US,D,20250307,000000,2.91,2.97,2.86,2.925,444362,0
+SATL.US,D,20250310,000000,3,3,2.725,2.79,681513,0
+SATL.US,D,20250311,000000,2.96,2.98,2.87,2.95,528349,0
+SATL.US,D,20250312,000000,3.2,3.925,3,3.65,2621234,0
+SATL.US,D,20250313,000000,3.82,3.875,3.17,3.37,1347269,0
+SATL.US,D,20250314,000000,3.67,3.74,3.4408,3.575,500848,0
+SATL.US,D,20250317,000000,3.55,4.3,3.54,4.06,1414088,0
+SATL.US,D,20250318,000000,4.01,4.1,3.7287,3.86,771459,0
+SATL.US,D,20250319,000000,4.06,4.165,3.835,4.15,632341,0
+SATL.US,D,20250320,000000,3.95,4.105,3.91,4,544338,0
+SATL.US,D,20250321,000000,3.79,3.89,3.65,3.79,508273,0
+SATL.US,D,20250324,000000,3.91,4.12,3.89,4.04,614282,0
+SATL.US,D,20250325,000000,3.75,3.93,3.685,3.91,695497,0
+SATL.US,D,20250326,000000,3.91,3.99,3.63,3.75,496779,0
+SATL.US,D,20250327,000000,3.73,4.34,3.7,4.2,1005218,0
+SATL.US,D,20250328,000000,4.16,4.17,3.715,3.75,611807,0
+SATL.US,D,20250331,000000,3.61,3.6571,3.46,3.57,627052,0
+SATL.US,D,20250401,000000,3.59,3.71,3.45,3.59,296470,0
+SATL.US,D,20250402,000000,3.49,3.7,3.45,3.62,226403,0
+SATL.US,D,20250403,000000,3.41,3.54,3.24,3.285,355139,0
+SATL.US,D,20250404,000000,3.17,3.39,3,3.38,568296,0
+SATL.US,D,20250407,000000,3.35,3.65,3.1768,3.51,241751,0
+SATL.US,D,20250408,000000,3.6,3.6443,2.97,3.04,895145,0
+SATL.US,D,20250409,000000,3.17,3.62,3.12,3.52,551538,0
+SATL.US,D,20250410,000000,3.37,3.8,3.33,3.78,595984,0
+SATL.US,D,20250411,000000,3.66,3.78,3.4901,3.75,397573,0
+SATL.US,D,20250414,000000,3.98,4.54,3.9,4.47,1965710,0
+SATL.US,D,20250415,000000,4.09,4.14,3.75,3.91,1412494,0
+SATL.US,D,20250416,000000,3.73,4.22,3.73,4,639970,0
+SATL.US,D,20250417,000000,3.94,4.17,3.87,3.89,462286,0
+SATL.US,D,20250421,000000,3.79,3.84,3.36,3.365,804945,0
+SATL.US,D,20250422,000000,3.5,3.645,3.4,3.61,408607,0
+SATL.US,D,20250423,000000,3.84,3.85,3.63,3.74,420129,0
+SATL.US,D,20250424,000000,3.72,3.88,3.59,3.61,341295,0
+SATL.US,D,20250425,000000,3.73,3.79,3.61,3.71,399439,0
+SATL.US,D,20250428,000000,3.99,4.39,3.79,3.92,1267358,0
+SATL.US,D,20250429,000000,3.92,4.168,3.85,4.04,712910,0
+SATL.US,D,20250430,000000,3.85,4.205,3.6801,4.12,885639,0
+SATL.US,D,20250501,000000,4.23,4.4,3.95,4.03,963402,0
+SATL.US,D,20250502,000000,4.04,4.86,4.04,4.72,2441603,0
+SATL.US,D,20250505,000000,4.64,4.7799,4.3201,4.37,1289695,0
+SATL.US,D,20250506,000000,4.29,4.41,4.1,4.21,957726,0
+SATL.US,D,20250507,000000,4.3,4.38,3.96,4.03,773525,0
+SATL.US,D,20250508,000000,4.19,4.33,4.1302,4.23,840234,0
+SATL.US,D,20250509,000000,4.25,4.2965,4.02,4.27,717019,0
+SATL.US,D,20250512,000000,4.41,4.8299,4.08,4.15,1419739,0
+SATL.US,D,20250513,000000,4.32,4.4899,4.05,4.09,1039503,0
+SATL.US,D,20250514,000000,4,4.21,3.75,4.15,1703732,0
+SATL.US,D,20250515,000000,4.18,4.94,4.1713,4.66,3989149,0
+SATL.US,D,20250516,000000,4.86,4.9199,4.1,4.14,6211412,0
+SATL.US,D,20250519,000000,4.07,4.08,3.89,3.945,1938146,0
+SATL.US,D,20250520,000000,4.035,4.27,3.9,4.04,2145593,0
+SATL.US,D,20250521,000000,4.15,4.15,3.71,3.77,3108636,0
+SATL.US,D,20250522,000000,3.8,3.8,3.605,3.71,1884758,0
+SATL.US,D,20250523,000000,3.71,3.72,3.55,3.65,1766388,0
+SATL.US,D,20250527,000000,3.99,4.19,3.85,4.17,2836616,0
+SATL.US,D,20250528,000000,4.18,4.246,3.88,3.92,1741606,0
+SATL.US,D,20250529,000000,3.88,3.9,3.73,3.74,1370025,0
+SATL.US,D,20250530,000000,3.72,3.785,3.65,3.69,1248965,0
+SATL.US,D,20250602,000000,3.69,3.81,3.62,3.71,1200036,0
+SATL.US,D,20250603,000000,3.67,3.805,3.63,3.64,1773430,0
+SATL.US,D,20250604,000000,3.62,3.655,3.41,3.55,1614438,0
+SATL.US,D,20250605,000000,3.51,3.75,3.2,3.53,2156978,0
+SATL.US,D,20250606,000000,3.48,3.64,3.45,3.48,959826,0
+SATL.US,D,20250609,000000,3.56,3.66,3.46,3.51,1156292,0
+SATL.US,D,20250610,000000,3.5,3.63,3.48,3.6,1294087,0
+SATL.US,D,20250611,000000,3.58,3.7,3.29,3.32,2073992,0
+SATL.US,D,20250612,000000,3.25,3.3799,3.175,3.21,1177691,0
+SATL.US,D,20250613,000000,3.155,3.335,3.12,3.22,997055,0
+SATL.US,D,20250616,000000,3.31,3.475,3.31,3.42,882595,0
+SATL.US,D,20250617,000000,3.39,3.44,3.295,3.31,1039655,0
+SATL.US,D,20250618,000000,3.35,3.54,3.3001,3.52,1219559,0
+SATL.US,D,20250620,000000,3.47,3.55,3.41,3.55,1360388,0
+SATL.US,D,20250623,000000,3.55,3.64,3.375,3.54,1533942,0
+SATL.US,D,20250624,000000,3.59,3.63,3.435,3.61,1396415,0
+SATL.US,D,20250625,000000,3.69,3.69,3.43,3.46,1100296,0
+SATL.US,D,20250626,000000,3.5,3.775,3.5,3.73,1536461,0
+SATL.US,D,20250627,000000,3.74,3.78,3.58,3.76,10974722,0
+SATL.US,D,20250630,000000,3.9,3.93,3.58,3.62,1812241,0
+SATL.US,D,20250701,000000,3.61,3.6588,3.44,3.47,1128465,0
+SATL.US,D,20250702,000000,3.45,3.6,3.44,3.54,819074,0
+SATL.US,D,20250703,000000,3.48,3.6,3.46,3.56,712398,0
+SATL.US,D,20250707,000000,3.5,3.5,3.305,3.35,1270527,0
+SATL.US,D,20250708,000000,3.37,3.3886,3.2,3.37,1486798,0
+SATL.US,D,20250709,000000,3.38,3.45,3.3311,3.44,641483,0
+SATL.US,D,20250710,000000,3.43,3.5,3.31,3.35,715171,0
+SATL.US,D,20250711,000000,3.32,3.3735,3.24,3.28,926545,0
+SATL.US,D,20250714,000000,3.26,3.415,3.25,3.36,797535,0
+SATL.US,D,20250715,000000,3.4,3.61,3.352,3.58,1183529,0
+SATL.US,D,20250716,000000,3.52,3.74,3.46,3.72,1538673,0
+SATL.US,D,20250717,000000,3.69,3.84,3.6101,3.67,1825740,0
+SATL.US,D,20250718,000000,3.66,3.67,3.49,3.51,988093,0
+SATL.US,D,20250721,000000,3.65,3.92,3.4213,3.43,2196123,0
+SATL.US,D,20250722,000000,3.65,3.65,3.39,3.62,1782403,0
+SATL.US,D,20250723,000000,3.66,3.77,3.495,3.56,1139359,0
+SATL.US,D,20250724,000000,3.51,3.605,3.5,3.54,804696,0
+SATL.US,D,20250725,000000,3.56,3.6,3.45,3.56,706592,0
+SATL.US,D,20250728,000000,3.64,3.64,3.47,3.55,840976,0
+SATL.US,D,20250729,000000,3.56,3.62,3.39,3.39,1063269,0
+SATL.US,D,20250730,000000,3.44,3.525,3.34,3.38,670317,0
+SATL.US,D,20250731,000000,3.405,3.425,3.26,3.28,807881,0
+SATL.US,D,20250801,000000,3.23,3.37,3.1501,3.26,1338309,0
+SATL.US,D,20250804,000000,3.34,3.43,3.3,3.38,883484,0
+SATL.US,D,20250805,000000,3.44,3.55,3.35,3.52,985466,0
+SATL.US,D,20250806,000000,3.47,3.52,3.4015,3.44,744161,0
+SATL.US,D,20250807,000000,3.46,3.52,3.35,3.38,895930,0
+SATL.US,D,20250808,000000,3.39,3.5397,3.33,3.43,943034,0
+SATL.US,D,20250811,000000,3.41,3.435,3.23,3.28,1297235,0
+SATL.US,D,20250812,000000,3.28,3.495,3.28,3.48,1027887,0
+SATL.US,D,20250813,000000,3.56,3.85,3.51,3.61,3220560,0
+SATL.US,D,20250814,000000,3.66,3.87,3.54,3.72,3320676,0
+SATL.US,D,20250815,000000,3.72,3.74,3.38,3.71,2350361,0
+SATL.US,D,20250818,000000,3.56,3.71,3.48,3.57,1676058,0
+SATL.US,D,20250819,000000,3.56,3.58,3.32,3.42,1444707,0
+SATL.US,D,20250820,000000,3.34,3.3999,3.25,3.36,1164870,0
+SATL.US,D,20250821,000000,3.33,3.6,3.33,3.55,1616919,0
+SATL.US,D,20250822,000000,3.48,3.63,3.435,3.51,1481980,0
+SATL.US,D,20250825,000000,3.44,3.7287,3.3876,3.61,1527952,0
+SATL.US,D,20250826,000000,3.59,3.78,3.53,3.75,1734727,0
+SATL.US,D,20250827,000000,3.74,3.77,3.58,3.66,1236371,0
+SATL.US,D,20250828,000000,3.67,3.69,3.56,3.62,533273,0
+SATL.US,D,20250829,000000,3.6,3.77,3.55,3.73,1127097,0
+SATL.US,D,20250902,000000,3.55,3.68,3.52,3.59,1097887,0
+SATL.US,D,20250903,000000,3.61,3.79,3.58,3.58,1710582,0
+SATL.US,D,20250904,000000,3.58,3.6,3.35,3.46,1473008,0
+SATL.US,D,20250905,000000,3.42,3.515,3.37,3.5,1032407,0
+SATL.US,D,20250908,000000,3.48,3.635,3.45,3.6,1014805,0
+SATL.US,D,20250909,000000,3.57,3.75,3.53,3.72,1259861,0
+SATL.US,D,20250910,000000,3.76,3.8173,3.53,3.54,1527696,0
+SATL.US,D,20250911,000000,3.58,3.8,3.55,3.74,1106641,0
+SATL.US,D,20250912,000000,3.82,4.12,3.73,3.83,4926678,0
+SATL.US,D,20250915,000000,3.99,4.07,3.64,3.73,3977914,0
+SATL.US,D,20250916,000000,3.74,3.835,3.62,3.77,1606343,0
+SATL.US,D,20250917,000000,3.74,3.765,3.4809,3.53,2666154,0
+SATL.US,D,20250918,000000,3.59,3.67,3.535,3.55,1912584,0
+SATL.US,D,20250919,000000,3.57,3.82,3.5654,3.66,4581771,0
+SATL.US,D,20250922,000000,3.61,3.78,3.53,3.64,2805447,0
+SATL.US,D,20250923,000000,3.69,4,3.62,3.74,3542923,0
+SATL.US,D,20250924,000000,3.76,3.81,3.61,3.71,1949640,0
+SATL.US,D,20250925,000000,3.59,3.62,3.32,3.36,3616505,0
+SATL.US,D,20250926,000000,3.44,3.5,3.35,3.355,1559103,0
+SATL.US,D,20250929,000000,3.36,3.43,3.29,3.32,1603329,0
+SATL.US,D,20250930,000000,3.33,3.3539,3.23,3.28,1297351,0
+SATL.US,D,20251001,000000,3.31,3.44,3.3,3.33,1330839,0
+SATL.US,D,20251002,000000,3.37,3.51,3.3,3.51,1494887,0
+SATL.US,D,20251003,000000,3.51,3.685,3.44,3.5,1990658,0
+SATL.US,D,20251006,000000,3.54,3.85,3.465,3.77,2538345,0
+SATL.US,D,20251007,000000,3.72,3.74,3.45,3.63,2381453,0
+SATL.US,D,20251008,000000,3.62,4.06,3.59,4.04,5071651,0
+SATL.US,D,20251009,000000,4.02,4.305,3.93,4.03,4280956,0
+SATL.US,D,20251010,000000,4.03,4.035,3.38,3.39,4780380,0
+SATL.US,D,20251013,000000,3.5,3.5398,3.36,3.375,3946782,0
+SATL.US,D,20251014,000000,3.39,4.01,3.27,3.91,5972296,0
+SATL.US,D,20251015,000000,3.96,4.16,3.92,4.14,4684494,0
+SATL.US,D,20251016,000000,3.415,3.42,2.9,2.91,34946545,0
+SATL.US,D,20251017,000000,3,3,2.66,2.72,14015037,0
+SATL.US,D,20251020,000000,2.81,2.81,2.45,2.52,9437423,0
+SATL.US,D,20251021,000000,2.51,2.52,2.21,2.32,7998710,0
+SATL.US,D,20251022,000000,2.25,2.31,2.1238,2.14,8927683,0
+SATL.US,D,20251023,000000,2.13,2.305,2.12,2.22,5888264,0
+SATL.US,D,20251024,000000,2.27,2.33,2.165,2.2,3985508,0
+SATL.US,D,20251027,000000,2.22,2.3,2.015,2.04,6314080,0
+SATL.US,D,20251028,000000,2.02,2.04,1.86,1.9,9652171,0
+SATL.US,D,20251029,000000,1.87,1.905,1.82,1.86,4865757,0
+SATL.US,D,20251030,000000,1.8,1.86,1.76,1.8,3834737,0
+SATL.US,D,20251031,000000,1.88,1.92,1.83,1.91,4086362,0
+SATL.US,D,20251103,000000,1.99,1.99,1.795,1.88,4166011,0
+SATL.US,D,20251104,000000,1.8,1.84,1.7,1.7,3424942,0
+SATL.US,D,20251105,000000,1.69,1.81,1.67,1.75,3820044,0
+SATL.US,D,20251106,000000,1.71,1.74,1.6,1.61,3099157,0
+SATL.US,D,20251107,000000,1.51,1.67,1.5,1.65,2719742,0
+SATL.US,D,20251110,000000,1.71,1.72,1.585,1.6,2135936,0
+SATL.US,D,20251111,000000,1.58,1.645,1.58,1.62,1387317,0
+SATL.US,D,20251112,000000,1.61,1.665,1.59,1.63,1180231,0
+SATL.US,D,20251113,000000,1.59,1.62,1.5,1.51,2504149,0
+SATL.US,D,20251114,000000,1.45,1.54,1.44,1.5,2140043,0
+SATL.US,D,20251117,000000,1.5,1.5,1.365,1.39,2932587,0
+SATL.US,D,20251118,000000,1.36,1.39,1.32,1.36,2225677,0
+SATL.US,D,20251119,000000,1.37,1.4,1.295,1.32,1880151,0
+SATL.US,D,20251120,000000,1.36,1.41,1.26,1.27,2302522,0
+SATL.US,D,20251121,000000,1.26,1.385,1.255,1.36,2311821,0
+SATL.US,D,20251124,000000,1.39,1.52,1.385,1.46,3433223,0
+SATL.US,D,20251125,000000,1.48,1.55,1.45,1.53,3065770,0
+SATL.US,D,20251126,000000,1.57,1.7,1.54,1.66,3763486,0
+SATL.US,D,20251128,000000,1.74,1.75,1.6207,1.65,2704368,0
+SATL.US,D,20251201,000000,1.6,1.66,1.565,1.6,1790097,0
+SATL.US,D,20251202,000000,1.63,1.635,1.55,1.56,1243075,0
+SATL.US,D,20251203,000000,1.6,1.635,1.56,1.61,2874203,0
+SATL.US,D,20251204,000000,1.63,1.78,1.595,1.75,3474658,0
+SATL.US,D,20251205,000000,1.73,1.74,1.68,1.69,1804082,0
+SATL.US,D,20251208,000000,1.73,1.75,1.65,1.75,1993257,0
+SATL.US,D,20251209,000000,1.76,1.9,1.75,1.89,4183627,0
+SATL.US,D,20251210,000000,1.92,2.08,1.86,2.05,6247683,0
+SATL.US,D,20251211,000000,2.05,2.25,2.025,2.22,6383186,0
+SATL.US,D,20251212,000000,2.24,2.325,2.035,2.06,5095702,0
+SATL.US,D,20251215,000000,2.06,2.08,1.89,1.89,3401846,0
+SATL.US,D,20251216,000000,1.91,2.04,1.91,1.97,2726400,0
+SATL.US,D,20251217,000000,2.04,2.07,1.805,1.83,3204949,0
+SATL.US,D,20251218,000000,1.86,1.92,1.8,1.81,3382672,0
+SATL.US,D,20251219,000000,1.88,2.1192,1.855,2.06,7145881,0
+SATL.US,D,20251222,000000,2.13,2.25,2.0648,2.14,5367929,0
+SATL.US,D,20251223,000000,2.08,2.08,1.945,2.02,3678993,0
+SATL.US,D,20251224,000000,2.01,2.25,1.99,2.19,3428482,0
+SATL.US,D,20251226,000000,2.14,2.18,1.96,2.005,2971488,0
+SATL.US,D,20251229,000000,1.92,1.956,1.85,1.91,4041387,0
+SATL.US,D,20251230,000000,1.89,1.89,1.825,1.85,2591143,0
+SATL.US,D,20251231,000000,1.82,1.945,1.82,1.87,2148821,0
+SATL.US,D,20260102,000000,1.94,1.97,1.84,1.96,2574570,0
+SATL.US,D,20260105,000000,2.01,2.37,2.01,2.29,7995696,0
+SATL.US,D,20260106,000000,2.27,2.32,2.12,2.19,3548339,0
+SATL.US,D,20260107,000000,2.18,2.46,2.08,2.4,7073246,0
+SATL.US,D,20260108,000000,2.53,2.98,2.46,2.92,17364102,0
+SATL.US,D,20260109,000000,3.12,3.12,2.9,3.01,11277705,0
+SATL.US,D,20260112,000000,3.23,3.68,3.1,3.61,20697701,0
+SATL.US,D,20260113,000000,3.71,3.81,3.4,3.57,14842689,0
+SATL.US,D,20260114,000000,3.505,3.755,3.4,3.66,9479039,0
+SATL.US,D,20260115,000000,3.66,3.83,3.44,3.49,8250781,0
+SATL.US,D,20260116,000000,3.52,3.825,3.4,3.56,10358442,0
+SATL.US,D,20260120,000000,3.4,3.94,3.33,3.64,14562568,0
+SATL.US,D,20260121,000000,3.9,4.08,3.275,3.59,13657987,0
+SATL.US,D,20260122,000000,3.7,4.65,3.68,4.56,19115111,0
+SATL.US,D,20260123,000000,4.57,5.29,4.36,5.25,18797112,0
+SATL.US,D,20260126,000000,5.005,5.03,4.22,4.58,22915593,0
+SATL.US,D,20260127,000000,4.975,5.71,4.48,5.5,25515487,0
+SATL.US,D,20260128,000000,5.49,5.79,5.17,5.37,18096941,0
+SATL.US,D,20260129,000000,5.3,5.93,4.93,5.24,24862070,0
+SATL.US,D,20260130,000000,5,5.7379,4.55,4.6,17484326,0
+SATL.US,D,20260202,000000,4.38,4.73,3.59,3.68,24096314,0
+SATL.US,D,20260203,000000,3.86,4.19,3.64,4.18,12082685,0
+SATL.US,D,20260204,000000,4.165,4.165,3.74,3.76,8592919,0
+SATL.US,D,20260205,000000,3.58,3.89,3.34,3.39,9179366,0
+SATL.US,D,20260206,000000,3.51,3.73,3.19,3.6,8466933,0
+SATL.US,D,20260209,000000,3.58,3.64,3.37,3.49,5346449,0
+SATL.US,D,20260210,000000,3.48,3.5786,3.3,3.32,4542540,0
+SATL.US,D,20260211,000000,3.42,3.46,3.09,3.22,4651074,0
+SATL.US,D,20260212,000000,3.2,3.24,2.79,2.85,9932348,0
+SATL.US,D,20260213,000000,2.84,3.34,2.83,3.14,5923857,0
+SATL.US,D,20260217,000000,3.02,3.02,2.7301,2.87,4919805,0
+SATL.US,D,20260218,000000,3.08,3.29,3.0199,3.125,5605660,0
diff --git a/daily/us/nasdaq stocks/2/sclxw.us.txt b/daily/us/nasdaq stocks/2/sclxw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8100f29d2fa01d3d6a5a92df4324199eddb096dd
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sclxw.us.txt	
@@ -0,0 +1,1135 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SCLXW.US,D,20210309,000000,0.62,0.62,0.62,0.62,51750,0
+SCLXW.US,D,20210310,000000,0.62,0.6995,0.62,0.6995,100402,0
+SCLXW.US,D,20210311,000000,0.6301,0.6305,0.59005,0.6185,223503,0
+SCLXW.US,D,20210312,000000,0.62,0.7199,0.6199,0.7095,83303,0
+SCLXW.US,D,20210315,000000,0.67,0.67,0.56,0.585,95351,0
+SCLXW.US,D,20210316,000000,0.59,0.59,0.55,0.5601,17283,0
+SCLXW.US,D,20210317,000000,0.55,0.56,0.55,0.56,73886,0
+SCLXW.US,D,20210318,000000,0.55,0.56,0.4999,0.52,147961,0
+SCLXW.US,D,20210319,000000,0.5,0.53,0.49,0.5299,182267,0
+SCLXW.US,D,20210322,000000,0.5101,0.53,0.5031,0.503101,32053,0
+SCLXW.US,D,20210323,000000,0.4933,0.529899,0.4933,0.5,2308,0
+SCLXW.US,D,20210324,000000,0.5001,0.5201,0.45,0.4531,151637,0
+SCLXW.US,D,20210325,000000,0.4401,0.4586,0.4021,0.43,142053,0
+SCLXW.US,D,20210326,000000,0.449,0.449,0.39,0.4111,177209,0
+SCLXW.US,D,20210329,000000,0.421,0.44,0.3627,0.44,219302,0
+SCLXW.US,D,20210330,000000,0.45,0.46,0.41,0.46,80175,0
+SCLXW.US,D,20210331,000000,0.4,0.489899,0.35,0.44,29251,0
+SCLXW.US,D,20210401,000000,0.42,0.4501,0.42,0.4501,111688,0
+SCLXW.US,D,20210405,000000,0.45,0.52,0.45,0.46,33850,0
+SCLXW.US,D,20210406,000000,0.45,0.52,0.45,0.52,33160,0
+SCLXW.US,D,20210407,000000,0.5006,0.521,0.5001,0.52,45702,0
+SCLXW.US,D,20210408,000000,0.5195,0.54,0.51883,0.52,23150,0
+SCLXW.US,D,20210409,000000,0.5,0.510701,0.4743,0.51,101432,0
+SCLXW.US,D,20210412,000000,0.5,0.5,0.5,0.5,7502,0
+SCLXW.US,D,20210413,000000,0.51,0.51,0.5,0.5033,125344,0
+SCLXW.US,D,20210414,000000,0.5,0.509899,0.46,0.5,20452,0
+SCLXW.US,D,20210415,000000,0.51,0.51,0.51,0.51,1776,0
+SCLXW.US,D,20210416,000000,0.51,0.51,0.505,0.505,285,0
+SCLXW.US,D,20210419,000000,0.431,0.4651,0.4301,0.4651,3400,0
+SCLXW.US,D,20210420,000000,0.47,0.51,0.4303,0.4701,12655,0
+SCLXW.US,D,20210421,000000,0.455,0.4799,0.455,0.46,7102,0
+SCLXW.US,D,20210422,000000,0.47,0.48,0.47,0.475,43350,0
+SCLXW.US,D,20210423,000000,0.48,0.48,0.44,0.48,69277,0
+SCLXW.US,D,20210426,000000,0.5,0.5,0.4481,0.48,25649,0
+SCLXW.US,D,20210427,000000,0.490001,0.51,0.48,0.4811,22317,0
+SCLXW.US,D,20210429,000000,0.47,0.5,0.47,0.48,1926,0
+SCLXW.US,D,20210430,000000,0.47,0.52,0.47,0.5,48605,0
+SCLXW.US,D,20210503,000000,0.51,0.51,0.5,0.5,1689,0
+SCLXW.US,D,20210504,000000,0.455,0.5,0.455,0.5,832,0
+SCLXW.US,D,20210505,000000,0.51,0.55,0.51,0.54,1240,0
+SCLXW.US,D,20210506,000000,0.4603,0.51,0.42,0.5003,18701,0
+SCLXW.US,D,20210507,000000,0.51,0.53,0.51,0.53,1979,0
+SCLXW.US,D,20210510,000000,0.4601,0.53,0.4601,0.53,32673,0
+SCLXW.US,D,20210512,000000,0.48,0.53,0.47,0.5007,85500,0
+SCLXW.US,D,20210513,000000,0.4701,0.5001,0.4625,0.49,47321,0
+SCLXW.US,D,20210514,000000,0.475,0.475,0.4541,0.47,8102,0
+SCLXW.US,D,20210519,000000,0.487501,0.487501,0.487501,0.487501,500,0
+SCLXW.US,D,20210520,000000,0.48,0.48,0.48,0.48,150,0
+SCLXW.US,D,20210521,000000,0.455,0.455,0.455,0.455,3000,0
+SCLXW.US,D,20210524,000000,0.4541,0.4541,0.454,0.454,700,0
+SCLXW.US,D,20210525,000000,0.455,0.4552,0.455,0.455,2787,0
+SCLXW.US,D,20210526,000000,0.4541,0.4541,0.4301,0.4499,43750,0
+SCLXW.US,D,20210527,000000,0.48,0.5,0.449878,0.46,17400,0
+SCLXW.US,D,20210528,000000,0.5298,0.53,0.5298,0.5299,4818,0
+SCLXW.US,D,20210601,000000,0.515951,0.515951,0.502,0.5033,4050,0
+SCLXW.US,D,20210607,000000,0.4901,0.4901,0.49,0.4901,425,0
+SCLXW.US,D,20210608,000000,0.4303,0.5199,0.4303,0.51,8738,0
+SCLXW.US,D,20210610,000000,0.4406,0.509799,0.4406,0.48,9775,0
+SCLXW.US,D,20210611,000000,0.48,0.55,0.4481,0.4611,17367,0
+SCLXW.US,D,20210614,000000,0.461,0.4733,0.461,0.4733,8181,0
+SCLXW.US,D,20210615,000000,0.4735,0.4737,0.4735,0.4737,7415,0
+SCLXW.US,D,20210616,000000,0.51,0.5299,0.51,0.5105,10459,0
+SCLXW.US,D,20210617,000000,0.52,0.52,0.5,0.5,9002,0
+SCLXW.US,D,20210621,000000,0.509701,0.5207,0.4759,0.491,34151,0
+SCLXW.US,D,20210623,000000,0.53,0.53,0.53,0.53,2329,0
+SCLXW.US,D,20210624,000000,0.5019,0.5199,0.4911,0.4911,74342,0
+SCLXW.US,D,20210625,000000,0.505,0.505,0.505,0.505,210,0
+SCLXW.US,D,20210628,000000,0.549,0.68,0.549,0.5922,105248,0
+SCLXW.US,D,20210629,000000,0.551,0.6,0.5504,0.5508,36743,0
+SCLXW.US,D,20210630,000000,0.55,0.55,0.53,0.539,2190,0
+SCLXW.US,D,20210701,000000,0.6,0.6,0.54,0.54,22748,0
+SCLXW.US,D,20210702,000000,0.6,0.6,0.56,0.56,3627,0
+SCLXW.US,D,20210706,000000,0.56,0.5999,0.51,0.55,141532,0
+SCLXW.US,D,20210707,000000,0.545,0.59,0.54,0.59,52800,0
+SCLXW.US,D,20210708,000000,0.5601,0.61,0.56,0.61,9984,0
+SCLXW.US,D,20210709,000000,0.618,0.65,0.5978,0.64,52058,0
+SCLXW.US,D,20210712,000000,0.5858,0.6201,0.5858,0.6201,3880,0
+SCLXW.US,D,20210713,000000,0.66,0.66,0.62,0.639,29270,0
+SCLXW.US,D,20210714,000000,0.64,0.64,0.6388,0.64,9031,0
+SCLXW.US,D,20210715,000000,0.6231,0.67,0.6231,0.67,529,0
+SCLXW.US,D,20210716,000000,0.67,0.678,0.67,0.678,900,0
+SCLXW.US,D,20210719,000000,0.68,0.68,0.624986,0.67,4488,0
+SCLXW.US,D,20210720,000000,0.6201,0.6501,0.6201,0.624496,3889,0
+SCLXW.US,D,20210721,000000,0.6211,0.6211,0.6211,0.6211,385,0
+SCLXW.US,D,20210722,000000,0.65,0.669,0.6213,0.6213,183604,0
+SCLXW.US,D,20210726,000000,0.645051,0.645051,0.62,0.6213,11037,0
+SCLXW.US,D,20210727,000000,0.6231,0.66,0.6221,0.6221,17310,0
+SCLXW.US,D,20210728,000000,0.6201,0.68,0.6201,0.6402,18925,0
+SCLXW.US,D,20210729,000000,0.621,0.621,0.5766,0.62,28753,0
+SCLXW.US,D,20210730,000000,0.62,0.6201,0.5922,0.62,27225,0
+SCLXW.US,D,20210802,000000,0.67,0.67,0.62,0.6247,3568,0
+SCLXW.US,D,20210803,000000,0.621,0.6211,0.62,0.62,11560,0
+SCLXW.US,D,20210804,000000,0.62,0.6242,0.62,0.62,94924,0
+SCLXW.US,D,20210805,000000,0.62,0.621,0.62,0.62,5000,0
+SCLXW.US,D,20210806,000000,0.621401,0.621401,0.621401,0.621401,500,0
+SCLXW.US,D,20210809,000000,0.621,0.621,0.62,0.62,1517,0
+SCLXW.US,D,20210810,000000,0.620101,0.621,0.62,0.62,5452,0
+SCLXW.US,D,20210811,000000,0.62,0.63,0.62,0.62,2250,0
+SCLXW.US,D,20210812,000000,0.6262,0.6792,0.62,0.62,5331,0
+SCLXW.US,D,20210813,000000,0.62,0.65495,0.62,0.62,4281,0
+SCLXW.US,D,20210817,000000,0.62,0.6201,0.62,0.62,12922,0
+SCLXW.US,D,20210818,000000,0.62,0.63,0.62,0.62,14141,0
+SCLXW.US,D,20210819,000000,0.62,0.6485,0.62,0.62,12700,0
+SCLXW.US,D,20210820,000000,0.62,0.620101,0.62,0.62,71349,0
+SCLXW.US,D,20210823,000000,0.62,0.62,0.610049,0.610049,42790,0
+SCLXW.US,D,20210824,000000,0.62,0.62,0.53,0.5311,67363,0
+SCLXW.US,D,20210825,000000,0.5301,0.5483,0.53,0.5302,15600,0
+SCLXW.US,D,20210826,000000,0.5301,0.5301,0.48,0.4901,36748,0
+SCLXW.US,D,20210827,000000,0.48,0.48,0.48,0.48,330,0
+SCLXW.US,D,20210830,000000,0.4701,0.52,0.4701,0.49,1253,0
+SCLXW.US,D,20210901,000000,0.4901,0.5016,0.4901,0.5016,2354,0
+SCLXW.US,D,20210902,000000,0.5132,0.54,0.512623,0.54,12772,0
+SCLXW.US,D,20210908,000000,0.5083,0.5083,0.5083,0.5083,1250,0
+SCLXW.US,D,20210909,000000,0.48835,0.48835,0.48835,0.48835,691,0
+SCLXW.US,D,20210910,000000,0.4965,0.6,0.4701,0.4701,17125,0
+SCLXW.US,D,20210913,000000,0.48,0.48,0.4798,0.4798,1354,0
+SCLXW.US,D,20210914,000000,0.4798,0.4798,0.47,0.47,1875,0
+SCLXW.US,D,20210916,000000,0.4951,0.55,0.4951,0.5199,15652,0
+SCLXW.US,D,20210917,000000,0.5399,0.5399,0.539,0.539,1951,0
+SCLXW.US,D,20210920,000000,0.5,0.5,0.5,0.5,9098,0
+SCLXW.US,D,20210921,000000,0.5478,0.5799,0.54,0.5799,500,0
+SCLXW.US,D,20210922,000000,0.5,0.51,0.5,0.5,999,0
+SCLXW.US,D,20210923,000000,0.502,0.502,0.5,0.5,5005,0
+SCLXW.US,D,20210924,000000,0.5,0.5,0.5,0.5,323,0
+SCLXW.US,D,20210927,000000,0.49,0.52,0.49,0.52,5671,0
+SCLXW.US,D,20210930,000000,0.5,0.5,0.5,0.5,4194,0
+SCLXW.US,D,20211001,000000,0.49,0.49,0.49,0.49,200,0
+SCLXW.US,D,20211005,000000,0.49,0.49,0.49,0.49,301,0
+SCLXW.US,D,20211007,000000,0.495,0.495,0.495,0.495,5000,0
+SCLXW.US,D,20211008,000000,0.5,0.5,0.5,0.5,898,0
+SCLXW.US,D,20211012,000000,0.5,0.5,0.4951,0.4963,19152,0
+SCLXW.US,D,20211014,000000,0.49,0.51,0.48,0.4897,14921,0
+SCLXW.US,D,20211015,000000,0.48,0.48,0.4795,0.4795,3001,0
+SCLXW.US,D,20211019,000000,0.4797,0.5086,0.4797,0.5086,7000,0
+SCLXW.US,D,20211020,000000,0.509,0.5838,0.4805,0.4805,19100,0
+SCLXW.US,D,20211021,000000,0.49,0.4955,0.49,0.4955,600,0
+SCLXW.US,D,20211022,000000,0.51,0.5299,0.504751,0.5299,8200,0
+SCLXW.US,D,20211026,000000,0.5394,0.54,0.5394,0.54,10846,0
+SCLXW.US,D,20211027,000000,0.538,0.54,0.531,0.5379,28344,0
+SCLXW.US,D,20211028,000000,0.5579,0.56,0.5579,0.56,26400,0
+SCLXW.US,D,20211102,000000,0.55,0.6785,0.5411,0.63,5250,0
+SCLXW.US,D,20211103,000000,0.6799,0.69,0.6285,0.6286,15651,0
+SCLXW.US,D,20211104,000000,0.6063,0.6299,0.60629,0.6299,2928,0
+SCLXW.US,D,20211105,000000,0.63,0.63,0.59,0.59,21064,0
+SCLXW.US,D,20211109,000000,0.59,0.5901,0.58,0.59,21324,0
+SCLXW.US,D,20211110,000000,0.5502,0.5824,0.54,0.5488,129620,0
+SCLXW.US,D,20211111,000000,0.5488,0.56,0.545,0.5598,11100,0
+SCLXW.US,D,20211112,000000,0.6999,0.6999,0.64,0.6599,1258,0
+SCLXW.US,D,20211115,000000,0.56,0.6551,0.56,0.6551,20900,0
+SCLXW.US,D,20211116,000000,0.6968,0.6968,0.6968,0.6968,200,0
+SCLXW.US,D,20211117,000000,0.6967,0.73,0.65,0.73,26281,0
+SCLXW.US,D,20211118,000000,0.6,0.6999,0.6,0.68,65431,0
+SCLXW.US,D,20211119,000000,0.6,0.67,0.59,0.64,18640,0
+SCLXW.US,D,20211122,000000,0.5801,0.6124,0.5801,0.605,10964,0
+SCLXW.US,D,20211123,000000,0.6001,0.6051,0.6,0.6051,5314,0
+SCLXW.US,D,20211129,000000,0.6101,0.6201,0.5801,0.6,13009,0
+SCLXW.US,D,20211130,000000,0.5622,0.5622,0.5622,0.5622,420,0
+SCLXW.US,D,20211201,000000,0.5601,0.5601,0.5601,0.5601,637,0
+SCLXW.US,D,20211203,000000,0.5601,0.5601,0.5254,0.5301,4542,0
+SCLXW.US,D,20211206,000000,0.62,0.7,0.5105,0.5333,255357,0
+SCLXW.US,D,20211207,000000,0.535,0.535,0.465,0.499,52240,0
+SCLXW.US,D,20211208,000000,0.52,0.52,0.48,0.487,20283,0
+SCLXW.US,D,20211209,000000,0.5399,0.5699,0.511,0.5497,104812,0
+SCLXW.US,D,20211210,000000,0.54,0.5999,0.5,0.58492,11939,0
+SCLXW.US,D,20211213,000000,0.52,0.54,0.509928,0.5198,16740,0
+SCLXW.US,D,20211214,000000,0.5999,0.5999,0.5,0.55,1630,0
+SCLXW.US,D,20211215,000000,0.55,0.5599,0.4901,0.521554,7430,0
+SCLXW.US,D,20211216,000000,0.5499,0.55,0.5,0.54,21800,0
+SCLXW.US,D,20211217,000000,0.5599,0.5599,0.51,0.5298,11615,0
+SCLXW.US,D,20211220,000000,0.5275,0.5275,0.4801,0.52,4250,0
+SCLXW.US,D,20211221,000000,0.4701,0.5299,0.4701,0.5299,5905,0
+SCLXW.US,D,20211222,000000,0.517,0.5476,0.517,0.5294,11862,0
+SCLXW.US,D,20211223,000000,0.5299,0.5299,0.529899,0.529899,1480,0
+SCLXW.US,D,20211227,000000,0.480101,0.5299,0.480101,0.5299,521,0
+SCLXW.US,D,20211228,000000,0.5,0.5,0.4995,0.4995,3100,0
+SCLXW.US,D,20211229,000000,0.4999,0.5,0.4995,0.4995,650,0
+SCLXW.US,D,20211230,000000,0.5,0.5,0.4,0.4388,169757,0
+SCLXW.US,D,20211231,000000,0.4537,0.4599,0.45,0.45,2875,0
+SCLXW.US,D,20220103,000000,0.43,0.4399,0.4201,0.4399,10185,0
+SCLXW.US,D,20220104,000000,0.44,0.44,0.4,0.43,15221,0
+SCLXW.US,D,20220105,000000,0.4368,0.4379,0.39,0.41,10375,0
+SCLXW.US,D,20220106,000000,0.4499,0.4499,0.4499,0.4499,900,0
+SCLXW.US,D,20220107,000000,0.4099,0.4492,0.4099,0.4492,10883,0
+SCLXW.US,D,20220110,000000,0.41,0.4398,0.4001,0.4282,5850,0
+SCLXW.US,D,20220111,000000,0.4,0.4,0.397001,0.39925,11598,0
+SCLXW.US,D,20220112,000000,0.3801,0.42,0.3801,0.42,1673,0
+SCLXW.US,D,20220113,000000,0.3801,0.42,0.3801,0.4199,381,0
+SCLXW.US,D,20220119,000000,0.38,0.399703,0.38,0.39,5184,0
+SCLXW.US,D,20220120,000000,0.4,0.4,0.4,0.4,100,0
+SCLXW.US,D,20220121,000000,0.38,0.38,0.31,0.33,4222,0
+SCLXW.US,D,20220124,000000,0.29,0.323699,0.29,0.323699,57666,0
+SCLXW.US,D,20220125,000000,0.2501,0.319799,0.2501,0.319799,647,0
+SCLXW.US,D,20220127,000000,0.1601,0.2999,0.1601,0.2999,600,0
+SCLXW.US,D,20220128,000000,0.31,0.32,0.22,0.265,8851,0
+SCLXW.US,D,20220131,000000,0.25,0.257449,0.25,0.255,462,0
+SCLXW.US,D,20220201,000000,0.17,0.255,0.17,0.254,880,0
+SCLXW.US,D,20220202,000000,0.2597,0.2597,0.2161,0.239599,3076,0
+SCLXW.US,D,20220203,000000,0.269699,0.269699,0.2359,0.2359,200,0
+SCLXW.US,D,20220204,000000,0.2999,0.2999,0.22,0.2319,38643,0
+SCLXW.US,D,20220207,000000,0.25,0.28,0.23105,0.2497,23140,0
+SCLXW.US,D,20220208,000000,0.2499,0.2499,0.228699,0.228699,36849,0
+SCLXW.US,D,20220209,000000,0.23,0.25,0.23,0.23,30357,0
+SCLXW.US,D,20220210,000000,0.2498,0.25,0.243173,0.25,27400,0
+SCLXW.US,D,20220211,000000,0.25,0.25,0.23,0.2497,7500,0
+SCLXW.US,D,20220214,000000,0.2737,0.2737,0.231764,0.255,41600,0
+SCLXW.US,D,20220215,000000,0.2597,0.2598,0.2596,0.2596,3801,0
+SCLXW.US,D,20220216,000000,0.2599,0.26,0.2599,0.26,2000,0
+SCLXW.US,D,20220217,000000,0.2599,0.26,0.251915,0.2585,7597,0
+SCLXW.US,D,20220218,000000,0.26,0.26,0.26,0.26,5100,0
+SCLXW.US,D,20220222,000000,0.3341,0.34,0.2547,0.298,16984,0
+SCLXW.US,D,20220223,000000,0.2999,0.3,0.2998,0.3,3200,0
+SCLXW.US,D,20220224,000000,0.283,0.29,0.28,0.285,18200,0
+SCLXW.US,D,20220225,000000,0.2801,0.285,0.28,0.285,4051,0
+SCLXW.US,D,20220228,000000,0.279899,0.28,0.279899,0.28,1500,0
+SCLXW.US,D,20220302,000000,0.2743,0.2743,0.27,0.27,1690,0
+SCLXW.US,D,20220303,000000,0.21366,0.219999,0.2101,0.2101,3808,0
+SCLXW.US,D,20220304,000000,0.208,0.2084,0.2079,0.208,27521,0
+SCLXW.US,D,20220307,000000,0.1642,0.1642,0.1553,0.1553,526,0
+SCLXW.US,D,20220308,000000,0.16011,0.184349,0.1399,0.184349,7400,0
+SCLXW.US,D,20220309,000000,0.19,0.19,0.1707,0.179491,24734,0
+SCLXW.US,D,20220310,000000,0.2468,0.2468,0.19,0.19,21150,0
+SCLXW.US,D,20220311,000000,0.19,0.19,0.18,0.18,70538,0
+SCLXW.US,D,20220314,000000,0.18,0.19,0.18,0.19,8000,0
+SCLXW.US,D,20220315,000000,0.1957,0.1957,0.195,0.195,4510,0
+SCLXW.US,D,20220317,000000,0.273599,0.3344,0.18,0.3245,91307,0
+SCLXW.US,D,20220318,000000,0.3,0.33,0.2566,0.2992,56068,0
+SCLXW.US,D,20220321,000000,0.3999,0.3999,0.32,0.35,45375,0
+SCLXW.US,D,20220322,000000,0.3061,0.33,0.3,0.3179,48000,0
+SCLXW.US,D,20220323,000000,0.335,0.335,0.303,0.305,23903,0
+SCLXW.US,D,20220324,000000,0.3206,0.3279,0.31,0.31,8441,0
+SCLXW.US,D,20220325,000000,0.2701,0.3061,0.27,0.3061,10440,0
+SCLXW.US,D,20220328,000000,0.2502,0.2802,0.2118,0.2469,75118,0
+SCLXW.US,D,20220329,000000,0.3217,0.3217,0.2569,0.2569,4278,0
+SCLXW.US,D,20220330,000000,0.3357,0.3357,0.2998,0.2998,3002,0
+SCLXW.US,D,20220331,000000,0.3396,0.3396,0.32295,0.32295,1037,0
+SCLXW.US,D,20220401,000000,0.2999,0.2999,0.2961,0.2961,5904,0
+SCLXW.US,D,20220404,000000,0.28,0.34,0.28,0.34,6100,0
+SCLXW.US,D,20220405,000000,0.3,0.302,0.3,0.302,8799,0
+SCLXW.US,D,20220406,000000,0.399799,0.3999,0.38063,0.389771,6980,0
+SCLXW.US,D,20220407,000000,0.33,0.33,0.319919,0.3296,34700,0
+SCLXW.US,D,20220408,000000,0.33,0.33,0.325,0.33,53500,0
+SCLXW.US,D,20220411,000000,0.33,0.33,0.3299,0.3299,3753,0
+SCLXW.US,D,20220412,000000,0.329,0.33,0.329,0.3299,8000,0
+SCLXW.US,D,20220413,000000,0.399899,0.399899,0.33,0.3415,9018,0
+SCLXW.US,D,20220414,000000,0.34,0.39,0.34,0.3699,4715,0
+SCLXW.US,D,20220418,000000,0.37,0.37,0.3693,0.3699,5900,0
+SCLXW.US,D,20220419,000000,0.3237,0.33,0.3237,0.33,2600,0
+SCLXW.US,D,20220420,000000,0.3101,0.33,0.31,0.3159,15622,0
+SCLXW.US,D,20220421,000000,0.3598,0.3599,0.2974,0.2975,20846,0
+SCLXW.US,D,20220422,000000,0.3001,0.3016,0.3,0.3,2538,0
+SCLXW.US,D,20220425,000000,0.2901,0.2901,0.2695,0.2696,4475,0
+SCLXW.US,D,20220426,000000,0.2653,0.35,0.2653,0.3298,1658,0
+SCLXW.US,D,20220427,000000,0.3198,0.3199,0.2576,0.304799,3549,0
+SCLXW.US,D,20220428,000000,0.3032,0.32,0.3,0.3189,4920,0
+SCLXW.US,D,20220429,000000,0.3,0.3,0.283584,0.2989,22550,0
+SCLXW.US,D,20220502,000000,0.3,0.3,0.25,0.2903,26844,0
+SCLXW.US,D,20220503,000000,0.29,0.290101,0.27005,0.2852,15606,0
+SCLXW.US,D,20220504,000000,0.28,0.28,0.267451,0.267451,24049,0
+SCLXW.US,D,20220505,000000,0.2628,0.2628,0.25,0.25,9232,0
+SCLXW.US,D,20220506,000000,0.25,0.25,0.2033,0.2033,22182,0
+SCLXW.US,D,20220509,000000,0.200101,0.25,0.1553,0.1554,59029,0
+SCLXW.US,D,20220510,000000,0.1553,0.219299,0.1553,0.161,20679,0
+SCLXW.US,D,20220511,000000,0.2,0.2,0.1746,0.1746,14325,0
+SCLXW.US,D,20220512,000000,0.2754,0.2754,0.26,0.26,1767,0
+SCLXW.US,D,20220513,000000,0.25,0.2999,0.25,0.2999,2959,0
+SCLXW.US,D,20220516,000000,0.2698,0.2699,0.26,0.2675,3757,0
+SCLXW.US,D,20220517,000000,0.25,0.2599,0.25,0.2599,1171,0
+SCLXW.US,D,20220518,000000,0.252,0.252,0.2496,0.2499,6329,0
+SCLXW.US,D,20220519,000000,0.2498,0.2499,0.2498,0.2499,6407,0
+SCLXW.US,D,20220523,000000,0.1852,0.25,0.1852,0.25,6165,0
+SCLXW.US,D,20220524,000000,0.26,0.26,0.249778,0.249778,3250,0
+SCLXW.US,D,20220525,000000,0.23,0.23,0.21,0.21,4300,0
+SCLXW.US,D,20220526,000000,0.2499,0.2499,0.23,0.23,585,0
+SCLXW.US,D,20220601,000000,0.216211,0.23,0.216211,0.2298,5535,0
+SCLXW.US,D,20220602,000000,0.22495,0.23,0.22495,0.23,12035,0
+SCLXW.US,D,20220603,000000,0.23,0.23,0.23,0.23,3716,0
+SCLXW.US,D,20220606,000000,0.2299,0.23,0.2299,0.23,4050,0
+SCLXW.US,D,20220607,000000,0.2299,0.2299,0.2298,0.2298,1100,0
+SCLXW.US,D,20220608,000000,0.23,0.23,0.2299,0.23,3476,0
+SCLXW.US,D,20220614,000000,0.22,0.22,0.22,0.22,4000,0
+SCLXW.US,D,20220615,000000,0.2001,0.2001,0.192,0.1926,18454,0
+SCLXW.US,D,20220616,000000,0.2001,0.2001,0.2001,0.2001,200,0
+SCLXW.US,D,20220617,000000,0.2,0.2001,0.1857,0.1857,7546,0
+SCLXW.US,D,20220622,000000,0.2,0.2,0.17,0.1704,4200,0
+SCLXW.US,D,20220623,000000,0.24,0.24,0.19,0.1975,11072,0
+SCLXW.US,D,20220624,000000,0.2,0.2,0.17,0.18,1900,0
+SCLXW.US,D,20220627,000000,0.2,0.2,0.179899,0.18,2600,0
+SCLXW.US,D,20220628,000000,0.2,0.2,0.1798,0.1799,4568,0
+SCLXW.US,D,20220629,000000,0.1831,0.1969,0.1831,0.185,1000,0
+SCLXW.US,D,20220630,000000,0.1799,0.1799,0.1302,0.1495,27656,0
+SCLXW.US,D,20220701,000000,0.14,0.1601,0.13495,0.1601,35922,0
+SCLXW.US,D,20220706,000000,0.14,0.15,0.13,0.15,5000,0
+SCLXW.US,D,20220707,000000,0.23,0.23,0.2,0.219899,5003,0
+SCLXW.US,D,20220708,000000,0.225,0.265,0.21,0.2498,4458,0
+SCLXW.US,D,20220711,000000,0.2245,0.2245,0.2093,0.2093,2200,0
+SCLXW.US,D,20220712,000000,0.1903,0.1903,0.1797,0.179826,30605,0
+SCLXW.US,D,20220713,000000,0.18,0.18,0.179876,0.1799,23332,0
+SCLXW.US,D,20220714,000000,0.2399,0.2399,0.23,0.23,698,0
+SCLXW.US,D,20220715,000000,0.2399,0.299999,0.2398,0.2499,9716,0
+SCLXW.US,D,20220718,000000,0.2246,0.2246,0.21812,0.219899,8100,0
+SCLXW.US,D,20220719,000000,0.2,0.2,0.1985,0.2,16406,0
+SCLXW.US,D,20220720,000000,0.21,0.21,0.1869,0.1869,8725,0
+SCLXW.US,D,20220721,000000,0.18,0.18,0.178876,0.179998,60801,0
+SCLXW.US,D,20220722,000000,0.2497,0.288,0.1903,0.1903,11693,0
+SCLXW.US,D,20220725,000000,0.175,0.175,0.1699,0.17,34676,0
+SCLXW.US,D,20220726,000000,0.22,0.2497,0.1699,0.17,34547,0
+SCLXW.US,D,20220727,000000,0.17,0.17,0.1699,0.169998,9332,0
+SCLXW.US,D,20220728,000000,0.17,0.17,0.1699,0.17,25825,0
+SCLXW.US,D,20220729,000000,0.25,0.25,0.145751,0.15,40406,0
+SCLXW.US,D,20220801,000000,0.1581,0.17,0.1499,0.1499,32165,0
+SCLXW.US,D,20220802,000000,0.1587,0.17,0.1499,0.15,61533,0
+SCLXW.US,D,20220803,000000,0.17,0.17,0.1433,0.15,116301,0
+SCLXW.US,D,20220804,000000,0.1614,0.18,0.1614,0.18,2460,0
+SCLXW.US,D,20220805,000000,0.2,0.2,0.185,0.19,17099,0
+SCLXW.US,D,20220808,000000,0.19527,0.25,0.19527,0.196,28038,0
+SCLXW.US,D,20220809,000000,0.195,0.249899,0.195,0.2,8800,0
+SCLXW.US,D,20220811,000000,0.19,0.19,0.1899,0.19,400,0
+SCLXW.US,D,20220812,000000,0.1975,0.205,0.18,0.2,8862,0
+SCLXW.US,D,20220815,000000,0.17,0.1803,0.17,0.1801,9170,0
+SCLXW.US,D,20220816,000000,0.18,0.1936,0.18,0.1936,5650,0
+SCLXW.US,D,20220817,000000,0.1909,0.1909,0.190001,0.190001,400,0
+SCLXW.US,D,20220818,000000,0.19,0.203599,0.19,0.203599,123900,0
+SCLXW.US,D,20220819,000000,0.2,0.2499,0.2,0.2291,6775,0
+SCLXW.US,D,20220823,000000,0.2,0.2059,0.2,0.2,15799,0
+SCLXW.US,D,20220824,000000,0.19335,0.2167,0.17,0.17,2437,0
+SCLXW.US,D,20220826,000000,0.2397,0.2497,0.21,0.21,17159,0
+SCLXW.US,D,20220829,000000,0.2199,0.22,0.215,0.215001,848,0
+SCLXW.US,D,20220830,000000,0.215,0.215,0.166909,0.17,6470,0
+SCLXW.US,D,20220831,000000,0.22,0.22,0.21,0.21,2167,0
+SCLXW.US,D,20220901,000000,0.22,0.22,0.2,0.2,20015,0
+SCLXW.US,D,20220902,000000,0.2199,0.22,0.17,0.19,11281,0
+SCLXW.US,D,20220907,000000,0.1703,0.1703,0.11398,0.169,26065,0
+SCLXW.US,D,20220908,000000,0.21,0.21,0.21,0.21,100188,0
+SCLXW.US,D,20220909,000000,0.1961,0.1961,0.1961,0.1961,100,0
+SCLXW.US,D,20220912,000000,0.17,0.17,0.17,0.17,10000,0
+SCLXW.US,D,20220913,000000,0.17,0.1995,0.1099,0.1995,33468,0
+SCLXW.US,D,20220914,000000,0.2,0.2,0.1209,0.149899,8631,0
+SCLXW.US,D,20220915,000000,0.16,0.17,0.16,0.16,1400,0
+SCLXW.US,D,20220916,000000,0.18,0.18,0.18,0.18,1056,0
+SCLXW.US,D,20220919,000000,0.2,0.2,0.19,0.19,1400,0
+SCLXW.US,D,20220920,000000,0.1727,0.1943,0.1727,0.1787,7000,0
+SCLXW.US,D,20220921,000000,0.1725,0.19165,0.1725,0.19165,3499,0
+SCLXW.US,D,20220922,000000,0.209625,0.209625,0.209625,0.209625,1500,0
+SCLXW.US,D,20220928,000000,0.185,0.19,0.1805,0.1805,960,0
+SCLXW.US,D,20220929,000000,0.1899,0.19,0.17,0.1702,4500,0
+SCLXW.US,D,20221003,000000,0.17,0.17,0.17,0.17,271,0
+SCLXW.US,D,20221004,000000,0.177354,0.177354,0.177354,0.177354,1500,0
+SCLXW.US,D,20221005,000000,0.17,0.1701,0.1486,0.168185,2345,0
+SCLXW.US,D,20221006,000000,0.17,0.17,0.1003,0.1606,10106,0
+SCLXW.US,D,20221007,000000,0.1899,0.19,0.1614,0.1614,4000,0
+SCLXW.US,D,20221010,000000,0.175,0.175,0.17,0.1722,5361,0
+SCLXW.US,D,20221011,000000,0.199,0.199,0.199,0.199,1042,0
+SCLXW.US,D,20221013,000000,0.1898,0.1898,0.18,0.182211,2196,0
+SCLXW.US,D,20221014,000000,0.19,0.19,0.19,0.19,450,0
+SCLXW.US,D,20221018,000000,0.187851,0.187851,0.187851,0.187851,155,0
+SCLXW.US,D,20221019,000000,0.1703,0.1703,0.1641,0.17,4540,0
+SCLXW.US,D,20221020,000000,0.17,0.17,0.1385,0.1385,4367,0
+SCLXW.US,D,20221021,000000,0.17,0.17,0.1538,0.1538,26955,0
+SCLXW.US,D,20221024,000000,0.17,0.17,0.1639,0.164,9252,0
+SCLXW.US,D,20221026,000000,0.1675,0.1675,0.1387,0.1488,20620,0
+SCLXW.US,D,20221027,000000,0.199999,0.2,0.1717,0.1717,6580,0
+SCLXW.US,D,20221028,000000,0.16,0.17,0.135501,0.1405,27937,0
+SCLXW.US,D,20221031,000000,0.16,0.17,0.157001,0.1648,38237,0
+SCLXW.US,D,20221101,000000,0.17,0.2,0.1471,0.1896,107226,0
+SCLXW.US,D,20221102,000000,0.14,0.15,0.12,0.1495,16050,0
+SCLXW.US,D,20221103,000000,0.121,0.15,0.121,0.1465,29216,0
+SCLXW.US,D,20221104,000000,0.1503,0.1503,0.1498,0.1498,8245,0
+SCLXW.US,D,20221107,000000,0.21,0.21,0.15,0.1608,35695,0
+SCLXW.US,D,20221108,000000,0.21,0.21,0.1805,0.1831,10318,0
+SCLXW.US,D,20221109,000000,0.1301,0.1579,0.129,0.1579,45653,0
+SCLXW.US,D,20221110,000000,0.1495,0.1542,0.1215,0.1385,93193,0
+SCLXW.US,D,20221111,000000,0.22,0.2399,0.12,0.1562,77400,0
+SCLXW.US,D,20221114,000000,0.224,0.224,0.13,0.16,36302,0
+SCLXW.US,D,20221115,000000,0.159899,0.1652,0.1499,0.1569,62181,0
+SCLXW.US,D,20221116,000000,0.1525,0.165,0.1495,0.1495,38762,0
+SCLXW.US,D,20221117,000000,0.15,0.1518,0.135,0.1436,54553,0
+SCLXW.US,D,20221118,000000,0.13,0.1402,0.12,0.1299,14203,0
+SCLXW.US,D,20221121,000000,0.12,0.13,0.12,0.13,2201,0
+SCLXW.US,D,20221122,000000,0.13,0.2825,0.1212,0.2825,915688,0
+SCLXW.US,D,20221123,000000,0.285,0.49,0.2444,0.435001,559025,0
+SCLXW.US,D,20221125,000000,0.333,0.4575,0.333,0.4501,50302,0
+SCLXW.US,D,20221128,000000,0.483953,0.4974,0.333,0.333,27132,0
+SCLXW.US,D,20221129,000000,0.2151,0.225,0.215,0.225,7000,0
+SCLXW.US,D,20221130,000000,0.2026,0.4,0.2026,0.3002,83513,0
+SCLXW.US,D,20221201,000000,0.38,0.407,0.2142,0.2142,490895,0
+SCLXW.US,D,20221202,000000,0.2768,0.3924,0.268,0.35,365558,0
+SCLXW.US,D,20221205,000000,0.35,0.41,0.34,0.371,198157,0
+SCLXW.US,D,20221206,000000,0.4,0.43,0.3723,0.4,49701,0
+SCLXW.US,D,20221207,000000,0.39,0.39,0.32876,0.35,27917,0
+SCLXW.US,D,20221208,000000,0.35,0.35,0.2366,0.35,40901,0
+SCLXW.US,D,20221209,000000,0.34,0.35,0.305,0.305,18749,0
+SCLXW.US,D,20221212,000000,0.32,0.35,0.32,0.35,7651,0
+SCLXW.US,D,20221213,000000,0.4,0.4,0.31865,0.31865,3990,0
+SCLXW.US,D,20221214,000000,0.35,0.37,0.266,0.27,138513,0
+SCLXW.US,D,20221215,000000,0.2938,0.2975,0.2639,0.277,22153,0
+SCLXW.US,D,20221216,000000,0.27,0.335,0.269899,0.317,8123,0
+SCLXW.US,D,20221219,000000,0.286251,0.286251,0.2575,0.2689,8356,0
+SCLXW.US,D,20221220,000000,0.2499,0.2523,0.2499,0.25,8702,0
+SCLXW.US,D,20221221,000000,0.28,0.28,0.25,0.25,10874,0
+SCLXW.US,D,20221222,000000,0.2625,0.2625,0.21,0.212,15395,0
+SCLXW.US,D,20221223,000000,0.2025,0.2025,0.1969,0.1969,8199,0
+SCLXW.US,D,20221227,000000,0.25,0.265001,0.1813,0.1826,97039,0
+SCLXW.US,D,20221228,000000,0.197,0.2,0.1675,0.1771,16369,0
+SCLXW.US,D,20221229,000000,0.2,0.2376,0.2,0.2,50027,0
+SCLXW.US,D,20221230,000000,0.2301,0.237651,0.161,0.1889,9043,0
+SCLXW.US,D,20230103,000000,0.16,0.3549,0.16,0.27,95492,0
+SCLXW.US,D,20230104,000000,0.337299,0.337299,0.265999,0.266,18711,0
+SCLXW.US,D,20230105,000000,0.2999,0.3344,0.2967,0.2967,51224,0
+SCLXW.US,D,20230106,000000,0.5279,0.568,0.37,0.49,667158,0
+SCLXW.US,D,20230109,000000,0.5875,0.69,0.5,0.5925,496943,0
+SCLXW.US,D,20230110,000000,0.5525,0.6,0.5,0.5,73842,0
+SCLXW.US,D,20230111,000000,0.5025,0.59,0.48,0.48,86740,0
+SCLXW.US,D,20230112,000000,0.6,0.7,0.555,0.63,188130,0
+SCLXW.US,D,20230113,000000,0.71,0.8,0.62,0.77,54115,0
+SCLXW.US,D,20230117,000000,0.84,0.99,0.84,0.92,179366,0
+SCLXW.US,D,20230118,000000,0.95,1.145,0.949,1.1,252772,0
+SCLXW.US,D,20230119,000000,1.16,1.54,1.16,1.49,417115,0
+SCLXW.US,D,20230120,000000,1.75,1.81,1.24,1.74,242256,0
+SCLXW.US,D,20230123,000000,1.83,1.92,1.5,1.52,251527,0
+SCLXW.US,D,20230124,000000,1.65,1.65,0.9001,1.1,126900,0
+SCLXW.US,D,20230125,000000,1.22,1.23,1.15,1.17,87760,0
+SCLXW.US,D,20230126,000000,1.37,1.67,1.36,1.51,141193,0
+SCLXW.US,D,20230127,000000,1.64,2.1,1.6399,1.72,151826,0
+SCLXW.US,D,20230130,000000,1.9,2,1.7,1.73,68285,0
+SCLXW.US,D,20230131,000000,1.73,1.73,1.43,1.43,59574,0
+SCLXW.US,D,20230201,000000,1.49,1.49,1.15,1.28,26752,0
+SCLXW.US,D,20230202,000000,1.2,1.3581,1.12,1.31,49829,0
+SCLXW.US,D,20230203,000000,1.5153,1.5153,1.35,1.3999,13420,0
+SCLXW.US,D,20230206,000000,1.65,1.96,1.56,1.59,119806,0
+SCLXW.US,D,20230207,000000,1.69,2.37,1.6499,2.2101,244190,0
+SCLXW.US,D,20230208,000000,2.31,2.69,2.04,2.39,253784,0
+SCLXW.US,D,20230209,000000,2.4,2.4099,2,2.04,121002,0
+SCLXW.US,D,20230210,000000,2.04,2.32,2.02,2.18,72807,0
+SCLXW.US,D,20230213,000000,1.7,1.76,1.18,1.6,166514,0
+SCLXW.US,D,20230214,000000,1.51,1.72,1.51,1.53,83288,0
+SCLXW.US,D,20230215,000000,1.45,1.6,1.25,1.37,67159,0
+SCLXW.US,D,20230216,000000,1.35,1.38,1.26,1.34,49102,0
+SCLXW.US,D,20230217,000000,1.3205,1.37,1.27,1.33,70166,0
+SCLXW.US,D,20230221,000000,1.37,1.37,1.2968,1.36,23064,0
+SCLXW.US,D,20230222,000000,1.37,1.38,1.27,1.3586,8246,0
+SCLXW.US,D,20230223,000000,1.37,1.37,1.32,1.36,12447,0
+SCLXW.US,D,20230224,000000,1.36,1.36,1.26,1.3,36706,0
+SCLXW.US,D,20230227,000000,1.3,1.31,1.22,1.23,45519,0
+SCLXW.US,D,20230228,000000,1.29,1.3,1.23,1.24,19408,0
+SCLXW.US,D,20230301,000000,1.26,1.27,1.2,1.2,40926,0
+SCLXW.US,D,20230302,000000,1.15,1.28,1.15,1.26,31955,0
+SCLXW.US,D,20230303,000000,1.26,1.29,1.21,1.26,79274,0
+SCLXW.US,D,20230306,000000,1.27,1.34,1.25,1.265,28840,0
+SCLXW.US,D,20230307,000000,1.28,1.3,1.2421,1.27,6059,0
+SCLXW.US,D,20230308,000000,1.29,1.29,1.11,1.1594,32798,0
+SCLXW.US,D,20230309,000000,1.2,1.27,1.01,1.02,18649,0
+SCLXW.US,D,20230310,000000,1.09,1.09,0.9,1,33732,0
+SCLXW.US,D,20230313,000000,0.9899,1.11,0.8501,0.99,40681,0
+SCLXW.US,D,20230314,000000,0.9901,1.0698,0.99,1.0469,14183,0
+SCLXW.US,D,20230315,000000,1.02,1.0276,0.9101,0.989999,25416,0
+SCLXW.US,D,20230316,000000,0.97,1.02,0.88,0.99,33021,0
+SCLXW.US,D,20230317,000000,0.94,1.02,0.88,0.99,6925,0
+SCLXW.US,D,20230320,000000,0.99,1.05,0.930101,1,10330,0
+SCLXW.US,D,20230321,000000,0.95,1.07,0.95,1.07,15086,0
+SCLXW.US,D,20230322,000000,1.0203,1.0203,1,1.0012,2452,0
+SCLXW.US,D,20230323,000000,1,1.07,0.99,1.07,25481,0
+SCLXW.US,D,20230324,000000,1.06,1.06,0.9553,1,24612,0
+SCLXW.US,D,20230327,000000,1.08,1.09,0.98,0.98,8039,0
+SCLXW.US,D,20230328,000000,1.02,1.02,0.97,0.97,14772,0
+SCLXW.US,D,20230329,000000,0.98,1.0099,0.98,0.99,1784,0
+SCLXW.US,D,20230330,000000,1.02,1.02,0.97,0.984,5326,0
+SCLXW.US,D,20230331,000000,0.97,1.05,0.96,1.05,21939,0
+SCLXW.US,D,20230403,000000,1.15,1.24,1.03,1.15,38348,0
+SCLXW.US,D,20230404,000000,1.14,1.3,1.08,1.3,54069,0
+SCLXW.US,D,20230405,000000,1.4,4,1.29,2.25,367812,0
+SCLXW.US,D,20230406,000000,2.38,2.92,2.18,2.56,209198,0
+SCLXW.US,D,20230410,000000,3.47,4.5,3.08,3.5,318781,0
+SCLXW.US,D,20230411,000000,3.81,3.81,3.04,3.1,109528,0
+SCLXW.US,D,20230412,000000,3.03,3.51,3.03,3.51,66561,0
+SCLXW.US,D,20230413,000000,3.35,4.5,3.03,3.11,315735,0
+SCLXW.US,D,20230414,000000,3.15,3.1516,2.58,2.96,152109,0
+SCLXW.US,D,20230417,000000,2.83,3.566,2.83,3.316,114993,0
+SCLXW.US,D,20230418,000000,3.31,3.42,2.928,3.12,130265,0
+SCLXW.US,D,20230419,000000,3.19,3.19,2.96,3.12,69508,0
+SCLXW.US,D,20230420,000000,3,3,2.402,2.42,143289,0
+SCLXW.US,D,20230421,000000,2.51,2.57,1.8,1.87,284530,0
+SCLXW.US,D,20230424,000000,1.49,1.49,1.0735,1.41,281188,0
+SCLXW.US,D,20230425,000000,1.31,1.49,1.25,1.38,49891,0
+SCLXW.US,D,20230426,000000,1.4499,1.72,1.4499,1.69,78632,0
+SCLXW.US,D,20230427,000000,1.6997,1.75,1.595,1.73,17112,0
+SCLXW.US,D,20230428,000000,1.6,1.7489,1.5992,1.67,18041,0
+SCLXW.US,D,20230501,000000,1.72,1.72,1.3,1.3,52236,0
+SCLXW.US,D,20230502,000000,1.29,1.35,1.1514,1.2092,83275,0
+SCLXW.US,D,20230503,000000,1.245,1.48,1.245,1.45,31083,0
+SCLXW.US,D,20230504,000000,1.47,1.77,1.26,1.4899,32002,0
+SCLXW.US,D,20230505,000000,1.4899,1.6,1.4899,1.58,30264,0
+SCLXW.US,D,20230508,000000,1.56,1.56,1.395,1.47,21177,0
+SCLXW.US,D,20230509,000000,1.43,1.55,1.43,1.45,16861,0
+SCLXW.US,D,20230510,000000,1.45,1.5624,1.3513,1.48,16341,0
+SCLXW.US,D,20230511,000000,1.5,1.51,1.39,1.41,21600,0
+SCLXW.US,D,20230512,000000,1.435,1.4501,1.38,1.45,7520,0
+SCLXW.US,D,20230515,000000,1.46,1.89,1.46,1.65,50012,0
+SCLXW.US,D,20230516,000000,1.57,1.73,1.53,1.585,27541,0
+SCLXW.US,D,20230517,000000,1.7,1.87,1.68,1.73,25857,0
+SCLXW.US,D,20230518,000000,1.7162,1.97,1.6,1.6,11993,0
+SCLXW.US,D,20230519,000000,1.7301,1.88,1.72,1.8,11330,0
+SCLXW.US,D,20230522,000000,1.88,2.15,1.817,2.05,58572,0
+SCLXW.US,D,20230523,000000,2.05,2.15,1.9277,1.9982,19711,0
+SCLXW.US,D,20230524,000000,1.86,1.91,1.6901,1.88,22566,0
+SCLXW.US,D,20230525,000000,1.6701,1.7,1.61,1.63,33449,0
+SCLXW.US,D,20230526,000000,1.6699,1.6699,1.5001,1.62,11437,0
+SCLXW.US,D,20230530,000000,1.62,1.63,1.49,1.5299,21032,0
+SCLXW.US,D,20230531,000000,1.66,1.68,1.4101,1.4101,12364,0
+SCLXW.US,D,20230601,000000,1.5,1.62,1.45,1.6,5396,0
+SCLXW.US,D,20230602,000000,1.6,1.7,1.4688,1.62,7891,0
+SCLXW.US,D,20230605,000000,1.7,1.79,1.6616,1.75,76108,0
+SCLXW.US,D,20230606,000000,1.7,1.78,1.55,1.65,55863,0
+SCLXW.US,D,20230607,000000,1.56,1.72,1.5,1.56,23616,0
+SCLXW.US,D,20230608,000000,1.54,1.71,1.52,1.71,47542,0
+SCLXW.US,D,20230609,000000,1.6,1.73,1.58,1.64,8329,0
+SCLXW.US,D,20230612,000000,1.65,1.88,1.65,1.845,17052,0
+SCLXW.US,D,20230613,000000,1.99,2.04,1.81,1.8345,16171,0
+SCLXW.US,D,20230614,000000,2.06,2.08,1.74,1.9443,20387,0
+SCLXW.US,D,20230615,000000,1.89,2.1,1.89,1.89,19388,0
+SCLXW.US,D,20230616,000000,2.0627,2.1,1.89,1.89,8428,0
+SCLXW.US,D,20230620,000000,1.84,1.9025,1.697,1.75,37763,0
+SCLXW.US,D,20230621,000000,1.77,1.77,1.67,1.685,7612,0
+SCLXW.US,D,20230622,000000,1.76,1.77,1.65,1.65,3997,0
+SCLXW.US,D,20230623,000000,1.7399,1.7399,1.56,1.58,1663,0
+SCLXW.US,D,20230626,000000,1.6897,2,1.39,1.65,28593,0
+SCLXW.US,D,20230627,000000,1.6699,1.6699,1.41,1.455,22039,0
+SCLXW.US,D,20230628,000000,1.3901,1.56,1.3801,1.5001,55812,0
+SCLXW.US,D,20230629,000000,1.6,1.6,1.36,1.38,66251,0
+SCLXW.US,D,20230630,000000,1.38,1.44,1.3219,1.39,18517,0
+SCLXW.US,D,20230703,000000,1.66,1.66,1.37,1.41,24527,0
+SCLXW.US,D,20230705,000000,1.2501,1.35,1.17,1.29,168001,0
+SCLXW.US,D,20230706,000000,1.22,1.22,1.11,1.1399,148415,0
+SCLXW.US,D,20230707,000000,1.14,1.3999,1.1399,1.37,63913,0
+SCLXW.US,D,20230710,000000,1.5,1.5,1.12,1.133,76268,0
+SCLXW.US,D,20230711,000000,1.18,1.18,1.06,1.08,63998,0
+SCLXW.US,D,20230712,000000,1.17,1.17,0.99,1.04,163330,0
+SCLXW.US,D,20230713,000000,1.15,1.2,0.988,1.02,337949,0
+SCLXW.US,D,20230714,000000,1.02,1.02,0.83,0.94,401574,0
+SCLXW.US,D,20230717,000000,1.07,1.2,1.01,1.15,65279,0
+SCLXW.US,D,20230718,000000,1.29,1.29,1.1,1.19,33911,0
+SCLXW.US,D,20230719,000000,1.29,1.29,1.02,1.06,12369,0
+SCLXW.US,D,20230720,000000,1.23,1.24,1.07,1.15,17323,0
+SCLXW.US,D,20230721,000000,1.21,1.21,1.09,1.16,18328,0
+SCLXW.US,D,20230724,000000,1.19,1.38,1.18,1.38,138563,0
+SCLXW.US,D,20230725,000000,1.25,1.62,1.25,1.51,451136,0
+SCLXW.US,D,20230726,000000,1.55,1.55,1.34,1.54,37047,0
+SCLXW.US,D,20230727,000000,1.57,1.65,1.535,1.6,111687,0
+SCLXW.US,D,20230728,000000,1.58,1.63,1.525,1.62,103981,0
+SCLXW.US,D,20230731,000000,1.67,1.75,1.61,1.63,37063,0
+SCLXW.US,D,20230801,000000,1.64,1.69,1.492,1.545,64819,0
+SCLXW.US,D,20230802,000000,1.73,1.75,1.61,1.64,62106,0
+SCLXW.US,D,20230803,000000,1.655,2,1.59,1.9,80510,0
+SCLXW.US,D,20230804,000000,1.805,1.88,1.7,1.88,25527,0
+SCLXW.US,D,20230807,000000,1.86,1.9,1.35,1.35,38169,0
+SCLXW.US,D,20230808,000000,1.35,1.45,1.2,1.27,61216,0
+SCLXW.US,D,20230809,000000,1.23,1.382,1.22,1.3815,641,0
+SCLXW.US,D,20230810,000000,1.24,1.59,1.17,1.17,18305,0
+SCLXW.US,D,20230811,000000,1.44,1.44,1.15,1.18,9945,0
+SCLXW.US,D,20230814,000000,1.18,1.185,1,1.06,51914,0
+SCLXW.US,D,20230815,000000,1.09,1.09,1,1.02,6834,0
+SCLXW.US,D,20230816,000000,1.139,1.281,1.139,1.17,36698,0
+SCLXW.US,D,20230817,000000,1.2,1.21,1.09,1.15,36496,0
+SCLXW.US,D,20230818,000000,1,1.18,0.93,1.03,17983,0
+SCLXW.US,D,20230821,000000,1,1.02,1,1.0001,7585,0
+SCLXW.US,D,20230822,000000,1,1.08,0.92,0.92,19642,0
+SCLXW.US,D,20230823,000000,0.9,0.9,0.74,0.7402,76285,0
+SCLXW.US,D,20230824,000000,0.792,0.9,0.76,0.9,11359,0
+SCLXW.US,D,20230825,000000,0.85,0.9,0.6475,0.7326,140973,0
+SCLXW.US,D,20230828,000000,0.75,0.7575,0.5501,0.58,33460,0
+SCLXW.US,D,20230829,000000,0.6375,0.7313,0.5008,0.5008,89265,0
+SCLXW.US,D,20230830,000000,0.5578,0.63,0.5,0.51,4237,0
+SCLXW.US,D,20230831,000000,0.5693,0.6079,0.41,0.55,92838,0
+SCLXW.US,D,20230901,000000,0.515,0.6,0.515,0.5999,4893,0
+SCLXW.US,D,20230905,000000,0.6,0.6,0.5225,0.5225,7869,0
+SCLXW.US,D,20230906,000000,0.5824,0.5824,0.5345,0.5345,3821,0
+SCLXW.US,D,20230907,000000,0.6198,0.6198,0.390198,0.412,174984,0
+SCLXW.US,D,20230908,000000,0.42,0.5246,0.42,0.4203,8485,0
+SCLXW.US,D,20230911,000000,0.475001,0.475001,0.38,0.3838,30337,0
+SCLXW.US,D,20230912,000000,0.479799,0.4799,0.4001,0.43,21643,0
+SCLXW.US,D,20230913,000000,0.41,0.5,0.41,0.4899,34883,0
+SCLXW.US,D,20230914,000000,0.4647,0.4999,0.4201,0.4989,14020,0
+SCLXW.US,D,20230915,000000,0.499,0.57,0.499,0.57,30681,0
+SCLXW.US,D,20230918,000000,0.51,0.7,0.422101,0.51,41858,0
+SCLXW.US,D,20230919,000000,0.5817,0.604999,0.5151,0.52,64107,0
+SCLXW.US,D,20230920,000000,0.5353,0.6149,0.5353,0.58,16796,0
+SCLXW.US,D,20230921,000000,0.58,0.5801,0.38,0.4,35801,0
+SCLXW.US,D,20230922,000000,0.48,0.591951,0.48,0.56,22277,0
+SCLXW.US,D,20230925,000000,0.6248,0.71,0.472101,0.71,26896,0
+SCLXW.US,D,20230926,000000,0.591,0.709899,0.591,0.61,4933,0
+SCLXW.US,D,20230927,000000,0.71,0.71,0.71,0.71,992,0
+SCLXW.US,D,20230928,000000,0.6237,0.63,0.533,0.565,3178,0
+SCLXW.US,D,20230929,000000,0.63,0.63,0.4205,0.5,13284,0
+SCLXW.US,D,20231002,000000,0.4738,0.5375,0.47375,0.47375,486,0
+SCLXW.US,D,20231003,000000,0.491999,0.5817,0.491999,0.5775,909,0
+SCLXW.US,D,20231004,000000,0.52,0.5231,0.45,0.46,2410,0
+SCLXW.US,D,20231005,000000,0.514601,0.5692,0.41,0.479451,29154,0
+SCLXW.US,D,20231009,000000,0.524449,0.5489,0.5,0.539999,18280,0
+SCLXW.US,D,20231010,000000,0.54,0.685,0.54,0.59,19802,0
+SCLXW.US,D,20231011,000000,0.6909,0.71,0.6175,0.7099,13894,0
+SCLXW.US,D,20231012,000000,0.6801,0.6812,0.58,0.63,8979,0
+SCLXW.US,D,20231013,000000,0.6217,0.6217,0.6217,0.6217,217,0
+SCLXW.US,D,20231016,000000,0.71,0.71,0.71,0.71,151,0
+SCLXW.US,D,20231017,000000,0.71,0.71,0.5814,0.5814,880,0
+SCLXW.US,D,20231018,000000,0.6649,0.7,0.6,0.7,2890,0
+SCLXW.US,D,20231019,000000,0.606,0.606,0.56,0.5601,2636,0
+SCLXW.US,D,20231020,000000,0.63,0.7,0.63,0.7,1235,0
+SCLXW.US,D,20231023,000000,0.65,0.6999,0.65,0.6999,1150,0
+SCLXW.US,D,20231024,000000,0.6501,0.68,0.6,0.67,13959,0
+SCLXW.US,D,20231025,000000,0.64,0.7,0.616,0.65,11790,0
+SCLXW.US,D,20231026,000000,0.69,0.69,0.6,0.6,5525,0
+SCLXW.US,D,20231027,000000,0.6061,0.648,0.6,0.6,1741,0
+SCLXW.US,D,20231030,000000,0.6414,0.6478,0.6414,0.6478,257,0
+SCLXW.US,D,20231031,000000,0.689999,0.689999,0.6299,0.6299,434,0
+SCLXW.US,D,20231101,000000,0.6,0.645,0.49,0.645,2310,0
+SCLXW.US,D,20231102,000000,0.65,0.66,0.6,0.6,2739,0
+SCLXW.US,D,20231103,000000,0.584099,0.584099,0.500101,0.500101,2536,0
+SCLXW.US,D,20231106,000000,0.55,0.575,0.51,0.51,8929,0
+SCLXW.US,D,20231107,000000,0.59,0.59,0.59,0.59,164,0
+SCLXW.US,D,20231108,000000,0.5,0.5,0.43,0.479899,4837,0
+SCLXW.US,D,20231109,000000,0.459299,0.4937,0.42,0.4593,2660,0
+SCLXW.US,D,20231110,000000,0.4693,0.6481,0.44,0.44,4217,0
+SCLXW.US,D,20231113,000000,0.539699,0.5398,0.49,0.5397,1500,0
+SCLXW.US,D,20231114,000000,0.492499,0.492499,0.492499,0.492499,105,0
+SCLXW.US,D,20231115,000000,0.492501,0.492501,0.45,0.4799,9922,0
+SCLXW.US,D,20231116,000000,0.4925,0.535,0.3175,0.3175,8216,0
+SCLXW.US,D,20231117,000000,0.4626,0.4626,0.4626,0.4626,1200,0
+SCLXW.US,D,20231120,000000,0.43,0.43,0.3313,0.3313,1023,0
+SCLXW.US,D,20231121,000000,0.3535,0.42,0.35,0.4,3247,0
+SCLXW.US,D,20231122,000000,0.405,0.405,0.3601,0.4,3449,0
+SCLXW.US,D,20231124,000000,0.4157,0.4599,0.388749,0.4599,6450,0
+SCLXW.US,D,20231127,000000,0.38,0.48,0.38,0.48,15143,0
+SCLXW.US,D,20231128,000000,0.5,0.5,0.4005,0.4501,9203,0
+SCLXW.US,D,20231129,000000,0.4199,0.42,0.411,0.413668,2630,0
+SCLXW.US,D,20231130,000000,0.3613,0.39,0.361249,0.3801,7728,0
+SCLXW.US,D,20231201,000000,0.39,0.39,0.352599,0.3626,13733,0
+SCLXW.US,D,20231204,000000,0.48,0.485,0.33,0.3641,11176,0
+SCLXW.US,D,20231205,000000,0.3645,0.397501,0.337549,0.337549,3197,0
+SCLXW.US,D,20231206,000000,0.391301,0.391301,0.33,0.385,1542,0
+SCLXW.US,D,20231207,000000,0.363369,0.445,0.3451,0.39,5506,0
+SCLXW.US,D,20231208,000000,0.42505,0.42505,0.3344,0.3344,2611,0
+SCLXW.US,D,20231211,000000,0.3333,0.3333,0.3101,0.3299,3221,0
+SCLXW.US,D,20231212,000000,0.332,0.3847,0.32,0.3319,4281,0
+SCLXW.US,D,20231213,000000,0.3842,0.388,0.31,0.3877,13863,0
+SCLXW.US,D,20231214,000000,0.3783,0.3783,0.3325,0.35,29024,0
+SCLXW.US,D,20231215,000000,0.3739,0.3877,0.36,0.38,11922,0
+SCLXW.US,D,20231218,000000,0.35,0.3901,0.35,0.3571,15221,0
+SCLXW.US,D,20231219,000000,0.44,0.4455,0.3125,0.381,14823,0
+SCLXW.US,D,20231220,000000,0.39,0.4336,0.342,0.3859,16969,0
+SCLXW.US,D,20231221,000000,0.3821,0.4008,0.34,0.37,27456,0
+SCLXW.US,D,20231222,000000,0.3,0.39,0.29,0.315,117337,0
+SCLXW.US,D,20231226,000000,0.32,0.398,0.28,0.38,40922,0
+SCLXW.US,D,20231227,000000,0.396,0.4,0.38,0.4,7400,0
+SCLXW.US,D,20231228,000000,0.4387,0.4988,0.3725,0.3725,16316,0
+SCLXW.US,D,20231229,000000,0.4,0.42,0.333,0.36,82608,0
+SCLXW.US,D,20240102,000000,0.36,0.4775,0.35075,0.4355,10253,0
+SCLXW.US,D,20240103,000000,0.3601,0.4465,0.36,0.3925,11034,0
+SCLXW.US,D,20240104,000000,0.38,0.430501,0.37,0.4216,12659,0
+SCLXW.US,D,20240105,000000,0.38972,0.45,0.3663,0.44,7516,0
+SCLXW.US,D,20240108,000000,0.3939,0.45,0.375,0.45,23357,0
+SCLXW.US,D,20240109,000000,0.5,0.5,0.44,0.4968,2659,0
+SCLXW.US,D,20240110,000000,0.48,0.4975,0.48,0.4975,847,0
+SCLXW.US,D,20240111,000000,0.468749,0.4926,0.468749,0.4926,1190,0
+SCLXW.US,D,20240112,000000,0.44,0.48,0.44,0.475,6588,0
+SCLXW.US,D,20240116,000000,0.493192,0.493192,0.39,0.4675,9066,0
+SCLXW.US,D,20240117,000000,0.4825,0.4825,0.4825,0.4825,632,0
+SCLXW.US,D,20240118,000000,0.4614,0.4614,0.4001,0.4001,1358,0
+SCLXW.US,D,20240119,000000,0.4042,0.4042,0.264,0.3775,5261,0
+SCLXW.US,D,20240122,000000,0.277901,0.377,0.277901,0.3494,9065,0
+SCLXW.US,D,20240123,000000,0.3495,0.4325,0.3495,0.4325,2095,0
+SCLXW.US,D,20240124,000000,0.487399,0.487499,0.4238,0.4238,529,0
+SCLXW.US,D,20240125,000000,0.3622,0.4625,0.3622,0.4625,534,0
+SCLXW.US,D,20240126,000000,0.4926,0.4975,0.3622,0.4675,4994,0
+SCLXW.US,D,20240129,000000,0.4675,0.495,0.3995,0.4925,7265,0
+SCLXW.US,D,20240130,000000,0.482,0.4975,0.4001,0.4485,2172,0
+SCLXW.US,D,20240131,000000,0.4201,0.4925,0.4201,0.4925,600,0
+SCLXW.US,D,20240201,000000,0.4251,0.487399,0.3605,0.487399,516,0
+SCLXW.US,D,20240202,000000,0.3601,0.4475,0.3601,0.4475,2096,0
+SCLXW.US,D,20240205,000000,0.445,0.445,0.383354,0.435,2922,0
+SCLXW.US,D,20240206,000000,0.437,0.455,0.3821,0.448,27265,0
+SCLXW.US,D,20240207,000000,0.4313,0.4775,0.3851,0.3851,1255,0
+SCLXW.US,D,20240208,000000,0.43875,0.439899,0.392288,0.439899,10582,0
+SCLXW.US,D,20240209,000000,0.4475,0.45,0.3955,0.399,39810,0
+SCLXW.US,D,20240212,000000,0.392,0.4253,0.3548,0.391899,6611,0
+SCLXW.US,D,20240213,000000,0.4001,0.4425,0.34,0.409899,12635,0
+SCLXW.US,D,20240214,000000,0.396,0.4,0.3712,0.4,1297,0
+SCLXW.US,D,20240215,000000,0.4297,0.434,0.3848,0.434,1276,0
+SCLXW.US,D,20240216,000000,0.415525,0.45,0.3675,0.45,54287,0
+SCLXW.US,D,20240220,000000,0.5,0.5,0.3825,0.41,9110,0
+SCLXW.US,D,20240221,000000,0.3851,0.4261,0.3752,0.3752,824,0
+SCLXW.US,D,20240222,000000,0.38,0.4265,0.3761,0.4265,6176,0
+SCLXW.US,D,20240223,000000,0.3762,0.412551,0.3761,0.4019,1980,0
+SCLXW.US,D,20240226,000000,0.4554,0.46,0.3835,0.459899,7285,0
+SCLXW.US,D,20240227,000000,0.46,0.47,0.4311,0.4699,5160,0
+SCLXW.US,D,20240228,000000,0.4697,0.47,0.435,0.47,17864,0
+SCLXW.US,D,20240229,000000,0.47,0.47,0.435,0.449876,8892,0
+SCLXW.US,D,20240301,000000,0.41,0.421,0.4,0.421,10951,0
+SCLXW.US,D,20240304,000000,0.3419,0.37,0.3419,0.37,5601,0
+SCLXW.US,D,20240305,000000,0.3975,0.3975,0.35,0.35,671,0
+SCLXW.US,D,20240306,000000,0.417,0.417,0.33,0.371963,5417,0
+SCLXW.US,D,20240307,000000,0.397399,0.397399,0.397399,0.397399,250,0
+SCLXW.US,D,20240308,000000,0.3377,0.3975,0.3377,0.367599,1800,0
+SCLXW.US,D,20240311,000000,0.4075,0.4075,0.3378,0.3581,11135,0
+SCLXW.US,D,20240312,000000,0.3382,0.375,0.232,0.3055,74227,0
+SCLXW.US,D,20240313,000000,0.339,0.38,0.2804,0.32,13730,0
+SCLXW.US,D,20240314,000000,0.3,0.3945,0.2737,0.320199,3944,0
+SCLXW.US,D,20240315,000000,0.36799,0.36799,0.3303,0.3324,2037,0
+SCLXW.US,D,20240318,000000,0.305,0.3412,0.3,0.301,2533,0
+SCLXW.US,D,20240319,000000,0.3645,0.3645,0.2125,0.3461,7471,0
+SCLXW.US,D,20240320,000000,0.3191,0.3949,0.2668,0.3949,8972,0
+SCLXW.US,D,20240321,000000,0.388,0.388,0.35,0.35,3704,0
+SCLXW.US,D,20240322,000000,0.446,0.446,0.34,0.39,6970,0
+SCLXW.US,D,20240325,000000,0.4,0.4575,0.348751,0.45,7979,0
+SCLXW.US,D,20240326,000000,0.3601,0.445,0.32,0.4325,15874,0
+SCLXW.US,D,20240327,000000,0.356249,0.4,0.3475,0.4,19356,0
+SCLXW.US,D,20240328,000000,0.3998,0.4,0.325,0.365949,22222,0
+SCLXW.US,D,20240401,000000,0.408751,0.4181,0.366,0.376,4803,0
+SCLXW.US,D,20240402,000000,0.4,0.4,0.3319,0.399899,625,0
+SCLXW.US,D,20240404,000000,0.365951,0.4,0.3591,0.3999,2400,0
+SCLXW.US,D,20240405,000000,0.35,0.3974,0.3319,0.38,15856,0
+SCLXW.US,D,20240408,000000,0.3604,0.4,0.3592,0.4,2468,0
+SCLXW.US,D,20240410,000000,0.340949,0.35,0.3391,0.35,599,0
+SCLXW.US,D,20240411,000000,0.3498,0.35,0.341049,0.341049,1569,0
+SCLXW.US,D,20240412,000000,0.331901,0.3905,0.31,0.34625,7684,0
+SCLXW.US,D,20240415,000000,0.3102,0.382399,0.31,0.346251,2330,0
+SCLXW.US,D,20240416,000000,0.31,0.354,0.31,0.3272,2126,0
+SCLXW.US,D,20240417,000000,0.31,0.3503,0.28,0.3001,3402,0
+SCLXW.US,D,20240418,000000,0.3002,0.3425,0.1919,0.229399,49468,0
+SCLXW.US,D,20240419,000000,0.2684,0.3071,0.2014,0.2501,5351,0
+SCLXW.US,D,20240422,000000,0.2725,0.277,0.25,0.277,1876,0
+SCLXW.US,D,20240423,000000,0.2937,0.2937,0.21,0.2866,2125,0
+SCLXW.US,D,20240425,000000,0.25,0.2725,0.25,0.2725,1776,0
+SCLXW.US,D,20240426,000000,0.2499,0.2499,0.2499,0.2499,750,0
+SCLXW.US,D,20240429,000000,0.25,0.2501,0.25,0.25005,3535,0
+SCLXW.US,D,20240430,000000,0.2698,0.2698,0.23,0.2675,7385,0
+SCLXW.US,D,20240501,000000,0.25,0.2671,0.2459,0.264147,525,0
+SCLXW.US,D,20240506,000000,0.25,0.2501,0.2,0.214,9926,0
+SCLXW.US,D,20240507,000000,0.3275,0.3275,0.214,0.2806,4374,0
+SCLXW.US,D,20240509,000000,0.23,0.23,0.2061,0.215101,1849,0
+SCLXW.US,D,20240510,000000,0.21,0.2102,0.2,0.209049,6340,0
+SCLXW.US,D,20240513,000000,0.22,0.22,0.214,0.214,1198,0
+SCLXW.US,D,20240514,000000,0.214,0.22,0.214,0.214,2486,0
+SCLXW.US,D,20240515,000000,0.2331,0.2331,0.2331,0.2331,430,0
+SCLXW.US,D,20240516,000000,0.2399,0.2399,0.1475,0.2399,1580,0
+SCLXW.US,D,20240517,000000,0.237199,0.2373,0.2149,0.2373,2032,0
+SCLXW.US,D,20240520,000000,0.2225,0.34,0.2125,0.305623,23605,0
+SCLXW.US,D,20240521,000000,0.3375,0.3375,0.2152,0.29,6279,0
+SCLXW.US,D,20240522,000000,0.29,0.29,0.26,0.28999,3986,0
+SCLXW.US,D,20240523,000000,0.25,0.3,0.25,0.3,532,0
+SCLXW.US,D,20240524,000000,0.2943,0.303,0.2511,0.2943,720,0
+SCLXW.US,D,20240528,000000,0.2546,0.329,0.1602,0.296,14423,0
+SCLXW.US,D,20240529,000000,0.268,0.27,0.24,0.25,4424,0
+SCLXW.US,D,20240530,000000,0.25,0.2658,0.2051,0.2642,15384,0
+SCLXW.US,D,20240531,000000,0.2,0.2658,0.2,0.2658,1531,0
+SCLXW.US,D,20240603,000000,0.2649,0.2649,0.2025,0.2337,3344,0
+SCLXW.US,D,20240604,000000,0.2606,0.2656,0.2474,0.2655,3789,0
+SCLXW.US,D,20240605,000000,0.2655,0.29025,0.2654,0.2656,2434,0
+SCLXW.US,D,20240606,000000,0.26,0.28,0.26,0.279501,3513,0
+SCLXW.US,D,20240607,000000,0.28,0.3375,0.28,0.3,3835,0
+SCLXW.US,D,20240610,000000,0.28,0.31375,0.28,0.2801,927,0
+SCLXW.US,D,20240611,000000,0.2801,0.3475,0.1221,0.299899,20692,0
+SCLXW.US,D,20240612,000000,0.3001,0.34,0.250098,0.34,9277,0
+SCLXW.US,D,20240613,000000,0.34,0.38,0.2815,0.34,5643,0
+SCLXW.US,D,20240614,000000,0.3425,0.43,0.3425,0.35,19664,0
+SCLXW.US,D,20240617,000000,0.45,0.5,0.399999,0.482,14558,0
+SCLXW.US,D,20240618,000000,0.495001,0.53,0.45,0.4501,10158,0
+SCLXW.US,D,20240620,000000,0.45,0.4975,0.45,0.4601,2764,0
+SCLXW.US,D,20240621,000000,0.48375,0.5175,0.3034,0.44,11942,0
+SCLXW.US,D,20240624,000000,0.4,0.455849,0.3426,0.455849,10291,0
+SCLXW.US,D,20240625,000000,0.36,0.36,0.36,0.36,4053,0
+SCLXW.US,D,20240626,000000,0.36,0.44,0.3,0.389,15413,0
+SCLXW.US,D,20240627,000000,0.4243,0.5,0.3143,0.415,62531,0
+SCLXW.US,D,20240628,000000,0.44,0.5105,0.3726,0.4499,93481,0
+SCLXW.US,D,20240701,000000,0.45,0.45,0.39,0.39725,13832,0
+SCLXW.US,D,20240702,000000,0.3902,0.463,0.3902,0.4098,14740,0
+SCLXW.US,D,20240703,000000,0.518,0.52,0.41,0.4489,19393,0
+SCLXW.US,D,20240705,000000,0.412,0.4869,0.3895,0.4804,38118,0
+SCLXW.US,D,20240708,000000,0.455,0.4905,0.4001,0.4321,23314,0
+SCLXW.US,D,20240709,000000,0.489401,0.4937,0.4001,0.4001,22868,0
+SCLXW.US,D,20240710,000000,0.4653,0.4898,0.38,0.4035,83283,0
+SCLXW.US,D,20240711,000000,0.43301,0.4798,0.395,0.4099,57186,0
+SCLXW.US,D,20240712,000000,0.418,0.4628,0.39,0.4024,103284,0
+SCLXW.US,D,20240715,000000,0.415,0.4376,0.39,0.3921,22567,0
+SCLXW.US,D,20240716,000000,0.401,0.46845,0.3922,0.456363,73983,0
+SCLXW.US,D,20240717,000000,0.422,0.52,0.3951,0.4045,120294,0
+SCLXW.US,D,20240718,000000,0.43,0.4805,0.3952,0.422,115362,0
+SCLXW.US,D,20240719,000000,0.46625,0.4765,0.3555,0.376,46907,0
+SCLXW.US,D,20240722,000000,0.39,0.4498,0.37,0.397,43147,0
+SCLXW.US,D,20240723,000000,0.4071,0.4635,0.37,0.3899,29984,0
+SCLXW.US,D,20240724,000000,0.402,0.4749,0.335,0.3482,84567,0
+SCLXW.US,D,20240725,000000,0.41,0.4505,0.37,0.376,35234,0
+SCLXW.US,D,20240726,000000,0.37,0.4228,0.35,0.3811,55032,0
+SCLXW.US,D,20240729,000000,0.3615,0.38,0.36,0.38,2381,0
+SCLXW.US,D,20240730,000000,0.36,0.36,0.36,0.36,294,0
+SCLXW.US,D,20240731,000000,0.4161,0.4161,0.36,0.3711,15454,0
+SCLXW.US,D,20240801,000000,0.3721,0.426,0.351,0.36,12447,0
+SCLXW.US,D,20240802,000000,0.351,0.42475,0.2889,0.344,7293,0
+SCLXW.US,D,20240805,000000,0.3005,0.3093,0.3005,0.3093,492,0
+SCLXW.US,D,20240806,000000,0.348,0.3875,0.31,0.31,3801,0
+SCLXW.US,D,20240807,000000,0.3398,0.402501,0.2925,0.3449,2352,0
+SCLXW.US,D,20240808,000000,0.34,0.3542,0.3193,0.3542,1413,0
+SCLXW.US,D,20240809,000000,0.3258,0.3258,0.3258,0.3258,249,0
+SCLXW.US,D,20240812,000000,0.32,0.48,0.2701,0.2781,39017,0
+SCLXW.US,D,20240813,000000,0.295,0.4378,0.275,0.315,56526,0
+SCLXW.US,D,20240814,000000,0.4055,0.4204,0.281,0.314,46808,0
+SCLXW.US,D,20240815,000000,0.3825,0.43,0.2929,0.295,36710,0
+SCLXW.US,D,20240816,000000,0.304,0.3592,0.2929,0.2973,27598,0
+SCLXW.US,D,20240819,000000,0.3524,0.452,0.25,0.3209,68581,0
+SCLXW.US,D,20240820,000000,0.304776,0.3992,0.2727,0.2888,95111,0
+SCLXW.US,D,20240821,000000,0.358101,0.3664,0.277,0.3624,6808,0
+SCLXW.US,D,20240822,000000,0.3,0.3634,0.2901,0.303,5025,0
+SCLXW.US,D,20240823,000000,0.33,0.399,0.2828,0.317599,24801,0
+SCLXW.US,D,20240826,000000,0.315,0.3642,0.305,0.3598,6271,0
+SCLXW.US,D,20240827,000000,0.310201,0.3616,0.305,0.349,6438,0
+SCLXW.US,D,20240828,000000,0.34,0.3461,0.34,0.3461,276,0
+SCLXW.US,D,20240830,000000,0.29,0.3461,0.29,0.3461,4015,0
+SCLXW.US,D,20240903,000000,0.36,0.362,0.3401,0.362,1566,0
+SCLXW.US,D,20240904,000000,0.32,0.362,0.29,0.29,8782,0
+SCLXW.US,D,20240905,000000,0.3098,0.398108,0.2731,0.289999,3831,0
+SCLXW.US,D,20240906,000000,0.2998,0.3,0.273,0.2997,5808,0
+SCLXW.US,D,20240909,000000,0.35,0.35,0.25,0.2749,12210,0
+SCLXW.US,D,20240910,000000,0.25,0.3286,0.25,0.319,10816,0
+SCLXW.US,D,20240911,000000,0.319,0.319,0.26,0.26,797,0
+SCLXW.US,D,20240912,000000,0.31,0.313,0.3,0.313,2207,0
+SCLXW.US,D,20240913,000000,0.2604,0.3098,0.2601,0.2999,16225,0
+SCLXW.US,D,20240916,000000,0.3096,0.3096,0.27,0.29,12807,0
+SCLXW.US,D,20240917,000000,0.295,0.2999,0.295,0.2999,705,0
+SCLXW.US,D,20240919,000000,0.3,0.3001,0.29,0.29,3739,0
+SCLXW.US,D,20240923,000000,0.3088,0.3088,0.29,0.29,2350,0
+SCLXW.US,D,20240924,000000,0.29,0.29,0.29,0.29,534,0
+SCLXW.US,D,20240925,000000,0.29,0.29,0.29,0.29,10663,0
+SCLXW.US,D,20240926,000000,0.29,0.3153,0.2495,0.2495,26513,0
+SCLXW.US,D,20240927,000000,0.26,0.26,0.26,0.26,449,0
+SCLXW.US,D,20240930,000000,0.2541,0.2541,0.22,0.220075,4643,0
+SCLXW.US,D,20241001,000000,0.2329,0.2329,0.2329,0.2329,591,0
+SCLXW.US,D,20241002,000000,0.24,0.24,0.2186,0.2186,1050,0
+SCLXW.US,D,20241003,000000,0.23,0.3,0.23,0.3,326,0
+SCLXW.US,D,20241004,000000,0.2583,0.29,0.2583,0.2699,2459,0
+SCLXW.US,D,20241007,000000,0.3,0.3,0.27,0.27,3007,0
+SCLXW.US,D,20241008,000000,0.2581,0.2581,0.2501,0.2501,547,0
+SCLXW.US,D,20241009,000000,0.25,0.2568,0.2109,0.2109,4902,0
+SCLXW.US,D,20241011,000000,0.21,0.21,0.21,0.21,435,0
+SCLXW.US,D,20241014,000000,0.21,0.22,0.21,0.22,925,0
+SCLXW.US,D,20241015,000000,0.23,0.2448,0.2299,0.23,4397,0
+SCLXW.US,D,20241016,000000,0.210101,0.3,0.21,0.23,36292,0
+SCLXW.US,D,20241017,000000,0.299899,0.3,0.23,0.3,15000,0
+SCLXW.US,D,20241018,000000,0.25,0.3,0.25,0.27,2774,0
+SCLXW.US,D,20241021,000000,0.26,0.2998,0.25,0.2998,25078,0
+SCLXW.US,D,20241022,000000,0.26,0.2876,0.25,0.267,31186,0
+SCLXW.US,D,20241023,000000,0.2755,0.28,0.262,0.28,1769,0
+SCLXW.US,D,20241024,000000,0.29,0.29,0.27,0.27,2099,0
+SCLXW.US,D,20241025,000000,0.25,0.3,0.25,0.3,984,0
+SCLXW.US,D,20241028,000000,0.251101,0.2763,0.251101,0.2763,2842,0
+SCLXW.US,D,20241030,000000,0.2938,0.3,0.29,0.29,3723,0
+SCLXW.US,D,20241031,000000,0.291,0.2911,0.291,0.2911,470,0
+SCLXW.US,D,20241101,000000,0.291,0.291,0.291,0.291,289,0
+SCLXW.US,D,20241104,000000,0.3,0.3,0.291,0.291,2522,0
+SCLXW.US,D,20241105,000000,0.29,0.29,0.29,0.29,753,0
+SCLXW.US,D,20241106,000000,0.3,0.52,0.3,0.47,25450,0
+SCLXW.US,D,20241107,000000,0.49,0.5,0.3075,0.3492,47959,0
+SCLXW.US,D,20241108,000000,0.35,0.35,0.3055,0.3498,7280,0
+SCLXW.US,D,20241111,000000,0.36,0.48,0.35,0.414954,5705,0
+SCLXW.US,D,20241112,000000,0.3551,0.3551,0.3204,0.33,1902,0
+SCLXW.US,D,20241113,000000,0.32,0.32,0.3,0.3,1483,0
+SCLXW.US,D,20241114,000000,0.3,0.48,0.29,0.48,821,0
+SCLXW.US,D,20241115,000000,0.25,0.28,0.25,0.2521,11427,0
+SCLXW.US,D,20241118,000000,0.327499,0.34,0.26,0.34,1065,0
+SCLXW.US,D,20241119,000000,0.3,0.345001,0.28,0.28,845,0
+SCLXW.US,D,20241120,000000,0.26,0.26,0.26,0.26,1015,0
+SCLXW.US,D,20241122,000000,0.3,0.303,0.22,0.27,12878,0
+SCLXW.US,D,20241125,000000,0.28,0.335,0.27,0.2702,4141,0
+SCLXW.US,D,20241127,000000,0.2988,0.3,0.22,0.2922,890,0
+SCLXW.US,D,20241202,000000,0.287,0.3,0.23,0.29,5255,0
+SCLXW.US,D,20241203,000000,0.29,0.29,0.29,0.29,790,0
+SCLXW.US,D,20241204,000000,0.2839,0.302,0.2839,0.29,3528,0
+SCLXW.US,D,20241205,000000,0.29,0.29,0.2374,0.2374,300,0
+SCLXW.US,D,20241206,000000,0.29,0.290175,0.28,0.28,1937,0
+SCLXW.US,D,20241209,000000,0.3,0.3745,0.3,0.3,3408,0
+SCLXW.US,D,20241210,000000,0.2501,0.2526,0.22,0.22,3200,0
+SCLXW.US,D,20241211,000000,0.22,0.257,0.22,0.23,4694,0
+SCLXW.US,D,20241212,000000,0.22,0.28,0.22,0.28,3061,0
+SCLXW.US,D,20241216,000000,0.2798,0.28,0.259999,0.279999,1920,0
+SCLXW.US,D,20241217,000000,0.2449,0.28,0.21,0.2101,11584,0
+SCLXW.US,D,20241219,000000,0.22,0.22,0.22,0.22,220,0
+SCLXW.US,D,20241223,000000,0.2201,0.39,0.2121,0.38,2419,0
+SCLXW.US,D,20241224,000000,0.343899,0.343899,0.343899,0.343899,110,0
+SCLXW.US,D,20241226,000000,0.39,0.39,0.21,0.2996,6232,0
+SCLXW.US,D,20241230,000000,0.2,0.2437,0.2,0.202,5914,0
+SCLXW.US,D,20241231,000000,0.2034,0.21,0.2034,0.21,2831,0
+SCLXW.US,D,20250102,000000,0.21,0.21,0.21,0.21,130,0
+SCLXW.US,D,20250103,000000,0.27,0.27,0.257,0.257,1864,0
+SCLXW.US,D,20250106,000000,0.2121,0.2798,0.21,0.257,5163,0
+SCLXW.US,D,20250107,000000,0.2,0.2,0.2,0.2,937,0
+SCLXW.US,D,20250108,000000,0.2,0.2,0.2,0.2,1000,0
+SCLXW.US,D,20250110,000000,0.2473,0.2473,0.2325,0.245,6513,0
+SCLXW.US,D,20250113,000000,0.24,0.25,0.24,0.2401,8301,0
+SCLXW.US,D,20250115,000000,0.2575,0.2575,0.25,0.2575,2575,0
+SCLXW.US,D,20250117,000000,0.24,0.24,0.239999,0.239999,5161,0
+SCLXW.US,D,20250121,000000,0.24,0.24,0.24,0.24,190,0
+SCLXW.US,D,20250122,000000,0.2002,0.2002,0.2002,0.2002,398,0
+SCLXW.US,D,20250123,000000,0.215,0.218,0.21,0.21,7374,0
+SCLXW.US,D,20250127,000000,0.21,0.21,0.200001,0.200001,10914,0
+SCLXW.US,D,20250128,000000,0.2001,0.2001,0.2,0.2,1000,0
+SCLXW.US,D,20250130,000000,0.2079,0.21,0.2079,0.21,1320,0
+SCLXW.US,D,20250131,000000,0.21,0.21,0.2,0.2,4843,0
+SCLXW.US,D,20250203,000000,0.2,0.2,0.2,0.2,5341,0
+SCLXW.US,D,20250204,000000,0.1731,0.2199,0.15,0.20219,10089,0
+SCLXW.US,D,20250205,000000,0.19,0.22,0.19,0.219,4458,0
+SCLXW.US,D,20250206,000000,0.2,0.2,0.2,0.2,521,0
+SCLXW.US,D,20250207,000000,0.199,0.2,0.199,0.2,1250,0
+SCLXW.US,D,20250210,000000,0.15,0.1999,0.15,0.17,20382,0
+SCLXW.US,D,20250211,000000,0.199899,0.199899,0.199899,0.199899,1000,0
+SCLXW.US,D,20250212,000000,0.18,0.1818,0.18,0.18,4900,0
+SCLXW.US,D,20250214,000000,0.1782,0.18,0.1782,0.1799,76229,0
+SCLXW.US,D,20250218,000000,0.12,0.1305,0.0925,0.1019,52552,0
+SCLXW.US,D,20250219,000000,0.101,0.128,0.101,0.128,3506,0
+SCLXW.US,D,20250220,000000,0.1273,0.1273,0.101,0.1173,19041,0
+SCLXW.US,D,20250221,000000,0.1173,0.1173,0.1012,0.11,8786,0
+SCLXW.US,D,20250224,000000,0.102,0.11,0.0525,0.0725,20746,0
+SCLXW.US,D,20250225,000000,0.092,0.1099,0.09,0.09,6266,0
+SCLXW.US,D,20250226,000000,0.1098,0.1098,0.1098,0.1098,369,0
+SCLXW.US,D,20250227,000000,0.09,0.11,0.09,0.09,2616,0
+SCLXW.US,D,20250228,000000,0.0657,0.0841,0.06,0.0841,1950,0
+SCLXW.US,D,20250303,000000,0.0842,0.1003,0.0842,0.099949,5110,0
+SCLXW.US,D,20250304,000000,0.11,0.11,0.0701,0.0701,3350,0
+SCLXW.US,D,20250305,000000,0.0875,0.0875,0.0875,0.0875,170,0
+SCLXW.US,D,20250306,000000,0.0985,0.11,0.0706,0.11,12685,0
+SCLXW.US,D,20250310,000000,0.11,0.11,0.0705,0.109,918,0
+SCLXW.US,D,20250314,000000,0.1,0.1088,0.1,0.1088,3446,0
+SCLXW.US,D,20250317,000000,0.090001,0.1,0.09,0.09,2063,0
+SCLXW.US,D,20250318,000000,0.09,0.09,0.080001,0.09,698,0
+SCLXW.US,D,20250319,000000,0.095,0.095,0.095,0.095,230,0
+SCLXW.US,D,20250321,000000,0.12,0.12,0.11,0.11,652,0
+SCLXW.US,D,20250325,000000,0.147,0.147,0.147,0.147,673,0
+SCLXW.US,D,20250327,000000,0.12,0.12,0.1002,0.1002,3165,0
+SCLXW.US,D,20250328,000000,0.1001,0.1001,0.100099,0.1001,600,0
+SCLXW.US,D,20250402,000000,0.11,0.11,0.1,0.1,1275,0
+SCLXW.US,D,20250408,000000,0.1297,0.1297,0.1297,0.1297,117,0
+SCLXW.US,D,20250411,000000,0.0808,0.1087,0.0741,0.1073,8609,0
+SCLXW.US,D,20250414,000000,0.107,0.11,0.0375,0.062,41658,0
+SCLXW.US,D,20250416,000000,0.0501,0.075,0.0501,0.0649,4501,0
+SCLXW.US,D,20250417,000000,0.0502,0.0502,0.0502,0.0502,1134,0
+SCLXW.US,D,20250421,000000,0.065,0.085,0.0638,0.085,6284,0
+SCLXW.US,D,20250422,000000,0.0609,0.093,0.0609,0.093,452,0
+SCLXW.US,D,20250423,000000,0.09,0.0913,0.0621,0.0913,3299,0
+SCLXW.US,D,20250424,000000,0.0651,0.089,0.0423,0.0886,9733,0
+SCLXW.US,D,20250425,000000,0.088,0.088699,0.061,0.088499,3191,0
+SCLXW.US,D,20250428,000000,0.0752,0.0882,0.067,0.08,2490,0
+SCLXW.US,D,20250429,000000,0.0764,0.09,0.0764,0.0887,6775,0
+SCLXW.US,D,20250430,000000,0.0886,0.1199,0.0801,0.1089,10802,0
+SCLXW.US,D,20250501,000000,0.11,0.11,0.11,0.11,1085,0
+SCLXW.US,D,20250502,000000,0.095,0.095,0.0845,0.0845,679,0
+SCLXW.US,D,20250505,000000,0.085,0.085,0.075,0.075,1174,0
+SCLXW.US,D,20250507,000000,0.08,0.09505,0.0614,0.0948,3948,0
+SCLXW.US,D,20250508,000000,0.0999,0.0999,0.07,0.07299,2319,0
+SCLXW.US,D,20250509,000000,0.0998,0.11,0.0765,0.0765,11867,0
+SCLXW.US,D,20250512,000000,0.065,0.1,0.0613,0.099,12068,0
+SCLXW.US,D,20250513,000000,0.08,0.0979,0.08,0.0979,724,0
+SCLXW.US,D,20250514,000000,0.0978,0.115,0.0811,0.098552,12988,0
+SCLXW.US,D,20250515,000000,0.115,0.115,0.115,0.115,300,0
+SCLXW.US,D,20250516,000000,0.11,0.11,0.085,0.0992,833,0
+SCLXW.US,D,20250519,000000,0.1098,0.1098,0.0861,0.1,2009,0
+SCLXW.US,D,20250520,000000,0.1043,0.1097,0.0998,0.1097,963,0
+SCLXW.US,D,20250521,000000,0.091,0.1175,0.091,0.11,16652,0
+SCLXW.US,D,20250522,000000,0.0999,0.1099,0.0921,0.102,1180,0
+SCLXW.US,D,20250523,000000,0.102,0.102,0.0973,0.0973,1485,0
+SCLXW.US,D,20250527,000000,0.0927,0.1163,0.0422,0.0891,24543,0
+SCLXW.US,D,20250528,000000,0.09,0.0999,0.09,0.094166,3262,0
+SCLXW.US,D,20250529,000000,0.0998,0.0998,0.0801,0.0825,13416,0
+SCLXW.US,D,20250530,000000,0.093,0.0931,0.093,0.093,3139,0
+SCLXW.US,D,20250602,000000,0.1,0.105,0.0931,0.097,2093,0
+SCLXW.US,D,20250603,000000,0.0804,0.097,0.0801,0.097,7374,0
+SCLXW.US,D,20250604,000000,0.0801,0.098001,0.0801,0.098,2661,0
+SCLXW.US,D,20250605,000000,0.0996,0.1199,0.087,0.1008,61042,0
+SCLXW.US,D,20250606,000000,0.0872,0.1145,0.0872,0.1145,6991,0
+SCLXW.US,D,20250609,000000,0.109,0.11,0.1,0.11,26193,0
+SCLXW.US,D,20250610,000000,0.0963,0.11,0.0935,0.11,14340,0
+SCLXW.US,D,20250611,000000,0.0935,0.0935,0.0935,0.0935,405,0
+SCLXW.US,D,20250612,000000,0.1001,0.113,0.0899,0.0902,15637,0
+SCLXW.US,D,20250613,000000,0.0865,0.11,0.0865,0.10673,10265,0
+SCLXW.US,D,20250616,000000,0.1,0.1,0.1,0.1,298,0
+SCLXW.US,D,20250617,000000,0.0997,0.0997,0.0997,0.0997,881,0
+SCLXW.US,D,20250618,000000,0.0997,0.105,0.0801,0.105,2991,0
+SCLXW.US,D,20250620,000000,0.092649,0.092649,0.092649,0.092649,397,0
+SCLXW.US,D,20250623,000000,0.094,0.105,0.094,0.1047,2947,0
+SCLXW.US,D,20250624,000000,0.095,0.105,0.091,0.105,2950,0
+SCLXW.US,D,20250625,000000,0.105,0.105,0.0911,0.0911,6374,0
+SCLXW.US,D,20250626,000000,0.1048,0.1048,0.0924,0.1045,5939,0
+SCLXW.US,D,20250627,000000,0.1013,0.1046,0.09865,0.1045,9362,0
+SCLXW.US,D,20250630,000000,0.1,0.1046,0.0999,0.1046,1100,0
+SCLXW.US,D,20250701,000000,0.1046,0.105,0.095658,0.105,1969,0
+SCLXW.US,D,20250702,000000,0.0981,0.1,0.0976,0.0981,1057,0
+SCLXW.US,D,20250703,000000,0.090049,0.1,0.090049,0.090049,3160,0
+SCLXW.US,D,20250708,000000,0.0971,0.1039,0.0902,0.1039,1025,0
+SCLXW.US,D,20250709,000000,0.104,0.105,0.09755,0.105,4309,0
+SCLXW.US,D,20250710,000000,0.105,0.105,0.0801,0.0925,8118,0
+SCLXW.US,D,20250711,000000,0.0963,0.1,0.0926,0.1,1648,0
+SCLXW.US,D,20250714,000000,0.09875,0.104799,0.09875,0.1007,4682,0
+SCLXW.US,D,20250715,000000,0.096,0.1275,0.0899,0.11,17337,0
+SCLXW.US,D,20250716,000000,0.118,0.1799,0.118,0.1492,14048,0
+SCLXW.US,D,20250717,000000,0.186701,0.32,0.1509,0.3175,72563,0
+SCLXW.US,D,20250718,000000,0.41,0.52,0.3477,0.389299,55108,0
+SCLXW.US,D,20250721,000000,0.2984,0.3232,0.24,0.3232,17029,0
+SCLXW.US,D,20250722,000000,0.36,0.38,0.316499,0.35,3804,0
+SCLXW.US,D,20250723,000000,0.38,0.397399,0.2886,0.38,7877,0
+SCLXW.US,D,20250724,000000,0.3783,0.38,0.35,0.3501,8376,0
+SCLXW.US,D,20250725,000000,0.3772,0.3942,0.35,0.3775,15096,0
+SCLXW.US,D,20250728,000000,0.4,0.58,0.4,0.574,103295,0
+SCLXW.US,D,20250729,000000,0.6,0.635,0.4325,0.54,36276,0
+SCLXW.US,D,20250730,000000,0.55,0.65,0.4968,0.5875,64731,0
+SCLXW.US,D,20250731,000000,0.6,0.6,0.54,0.5549,26656,0
+SCLXW.US,D,20250801,000000,0.59,0.5901,0.53,0.54,14397,0
+SCLXW.US,D,20250804,000000,0.55,0.55,0.4725,0.4744,29698,0
+SCLXW.US,D,20250805,000000,0.55,0.55,0.4025,0.46,12280,0
+SCLXW.US,D,20250806,000000,0.49,0.4909,0.448749,0.4909,40013,0
+SCLXW.US,D,20250807,000000,0.49,0.49,0.4468,0.4894,5437,0
+SCLXW.US,D,20250808,000000,0.4929,0.54,0.4929,0.54,12195,0
+SCLXW.US,D,20250811,000000,0.5,0.5,0.4722,0.5,9983,0
+SCLXW.US,D,20250812,000000,0.5,0.5,0.475,0.5,56706,0
+SCLXW.US,D,20250813,000000,0.5,0.5575,0.469999,0.557499,28362,0
+SCLXW.US,D,20250814,000000,0.599,0.599,0.4025,0.4216,42912,0
+SCLXW.US,D,20250815,000000,0.4967,0.4992,0.461,0.461,3578,0
+SCLXW.US,D,20250818,000000,0.4899,0.49,0.46,0.49,10897,0
+SCLXW.US,D,20250819,000000,0.5,0.5425,0.405,0.43,12855,0
+SCLXW.US,D,20250820,000000,0.5183,0.5275,0.4728,0.5275,2068,0
+SCLXW.US,D,20250821,000000,0.56,0.5798,0.469999,0.48,27558,0
+SCLXW.US,D,20250822,000000,0.5426,0.57,0.51,0.5201,12392,0
+SCLXW.US,D,20250825,000000,0.5486,0.59,0.5486,0.58,1397,0
+SCLXW.US,D,20250826,000000,0.59,0.59,0.48,0.5184,4650,0
+SCLXW.US,D,20250827,000000,0.5,0.5,0.4747,0.4747,18475,0
+SCLXW.US,D,20250828,000000,0.4747,0.4747,0.4747,0.4747,360,0
+SCLXW.US,D,20250829,000000,0.45,0.47,0.45,0.46,7614,0
+SCLXW.US,D,20250902,000000,0.46,0.46,0.39,0.3921,10628,0
+SCLXW.US,D,20250903,000000,0.459999,0.46,0.447625,0.447625,1213,0
+SCLXW.US,D,20250904,000000,0.44,0.46,0.44,0.45,117004,0
+SCLXW.US,D,20250905,000000,0.4595,0.46,0.433,0.4351,20582,0
+SCLXW.US,D,20250908,000000,0.44,0.44,0.3927,0.4,19175,0
+SCLXW.US,D,20250909,000000,0.4398,0.465,0.375,0.452,22814,0
+SCLXW.US,D,20250910,000000,0.475,0.475,0.390001,0.41,14486,0
+SCLXW.US,D,20250911,000000,0.4,0.4,0.38,0.4,3929,0
+SCLXW.US,D,20250912,000000,0.4,0.4,0.3825,0.390049,8685,0
+SCLXW.US,D,20250915,000000,0.465,0.465,0.175,0.2255,234427,0
+SCLXW.US,D,20250916,000000,0.3243,0.3331,0.2625,0.32,220671,0
+SCLXW.US,D,20250917,000000,0.3099,0.365,0.3038,0.349,3279,0
+SCLXW.US,D,20250918,000000,0.35,0.4,0.3175,0.32,78803,0
+SCLXW.US,D,20250919,000000,0.31,0.4,0.26,0.4,127715,0
+SCLXW.US,D,20250922,000000,0.358749,0.3975,0.3188,0.32,327532,0
+SCLXW.US,D,20250923,000000,0.35,0.35,0.3,0.3,13315,0
+SCLXW.US,D,20250924,000000,0.3199,0.3199,0.28,0.28,17325,0
+SCLXW.US,D,20250925,000000,0.28,0.3,0.24,0.28,16923,0
+SCLXW.US,D,20250926,000000,0.26,0.2906,0.25,0.28,17465,0
+SCLXW.US,D,20250929,000000,0.2821,0.2821,0.2,0.23,37160,0
+SCLXW.US,D,20250930,000000,0.24,0.2996,0.1851,0.2401,83534,0
+SCLXW.US,D,20251001,000000,0.221,0.24,0.1862,0.2324,133671,0
+SCLXW.US,D,20251002,000000,0.2475,0.2475,0.2148,0.2148,5744,0
+SCLXW.US,D,20251003,000000,0.25,0.25,0.1837,0.19,13211,0
+SCLXW.US,D,20251006,000000,0.22,0.2475,0.102,0.141,305362,0
+SCLXW.US,D,20251007,000000,0.16,0.1713,0.15,0.169999,84398,0
+SCLXW.US,D,20251008,000000,0.1691,0.1691,0.14,0.1513,39349,0
+SCLXW.US,D,20251009,000000,0.15,0.15,0.15,0.15,6282,0
+SCLXW.US,D,20251010,000000,0.14,0.1419,0.126,0.1399,14485,0
+SCLXW.US,D,20251013,000000,0.1417,0.1538,0.123,0.1394,57240,0
+SCLXW.US,D,20251014,000000,0.1212,0.15,0.1104,0.15,63394,0
+SCLXW.US,D,20251015,000000,0.1356,0.14,0.1328,0.137,5463,0
+SCLXW.US,D,20251016,000000,0.12,0.1404,0.110049,0.12,23619,0
+SCLXW.US,D,20251017,000000,0.12,0.1393,0.1169,0.1344,83746,0
+SCLXW.US,D,20251020,000000,0.1321,0.133,0.1199,0.13,18391,0
+SCLXW.US,D,20251021,000000,0.1329,0.1332,0.1205,0.1329,6261,0
+SCLXW.US,D,20251022,000000,0.1316,0.1392,0.1231,0.1391,6754,0
+SCLXW.US,D,20251023,000000,0.1261,0.1583,0.113,0.1583,17631,0
+SCLXW.US,D,20251024,000000,0.17,0.17,0.15,0.1665,35846,0
+SCLXW.US,D,20251027,000000,0.1799,0.18,0.17,0.18,64829,0
+SCLXW.US,D,20251028,000000,0.18,0.2092,0.1701,0.2,14593,0
+SCLXW.US,D,20251029,000000,0.17,0.2842,0.17,0.2625,49663,0
+SCLXW.US,D,20251030,000000,0.2111,0.26,0.1902,0.2295,4938,0
+SCLXW.US,D,20251031,000000,0.2775,0.2775,0.175,0.25,62862,0
+SCLXW.US,D,20251103,000000,0.201,0.2533,0.18,0.2212,7839,0
+SCLXW.US,D,20251104,000000,0.2,0.2975,0.1797,0.2974,30132,0
+SCLXW.US,D,20251105,000000,0.3,0.3,0.21,0.25,26294,0
+SCLXW.US,D,20251106,000000,0.2975,0.2975,0.2119,0.2638,3840,0
+SCLXW.US,D,20251107,000000,0.2638,0.2638,0.2263,0.2389,16137,0
+SCLXW.US,D,20251110,000000,0.24,0.24,0.2119,0.2119,11709,0
+SCLXW.US,D,20251111,000000,0.2118,0.235,0.21,0.235,3751,0
+SCLXW.US,D,20251112,000000,0.222449,0.24,0.2101,0.2107,24884,0
+SCLXW.US,D,20251113,000000,0.225049,0.2399,0.2102,0.22,3015,0
+SCLXW.US,D,20251114,000000,0.211101,0.2311,0.2111,0.2311,953,0
+SCLXW.US,D,20251117,000000,0.2398,0.2398,0.201,0.201,13043,0
+SCLXW.US,D,20251118,000000,0.211,0.2311,0.1975,0.1975,18424,0
+SCLXW.US,D,20251120,000000,0.2311,0.2311,0.17,0.17,36351,0
+SCLXW.US,D,20251121,000000,0.225,0.225,0.16,0.16,3522,0
+SCLXW.US,D,20251124,000000,0.18,0.2311,0.18,0.1994,15492,0
+SCLXW.US,D,20251125,000000,0.1821,0.20975,0.1348,0.20975,12952,0
+SCLXW.US,D,20251126,000000,0.2095,0.225,0.2095,0.2175,8678,0
+SCLXW.US,D,20251128,000000,0.215,0.215,0.198151,0.1994,2397,0
+SCLXW.US,D,20251201,000000,0.215,0.215,0.1977,0.1977,3055,0
+SCLXW.US,D,20251202,000000,0.1978,0.2149,0.1978,0.1978,3814,0
+SCLXW.US,D,20251203,000000,0.1979,0.198,0.18,0.18,1972,0
+SCLXW.US,D,20251204,000000,0.17,0.2147,0.17,0.195,18091,0
+SCLXW.US,D,20251205,000000,0.2146,0.2146,0.1751,0.2,3499,0
+SCLXW.US,D,20251208,000000,0.2018,0.2018,0.2018,0.2018,2518,0
+SCLXW.US,D,20251209,000000,0.2017,0.2069,0.1938,0.1938,2816,0
+SCLXW.US,D,20251210,000000,0.1865,0.1884,0.1782,0.1884,14290,0
+SCLXW.US,D,20251211,000000,0.1682,0.1711,0.1345,0.1641,29629,0
+SCLXW.US,D,20251216,000000,0.12,0.1629,0.12,0.1629,11944,0
+SCLXW.US,D,20251217,000000,0.1302,0.19,0.12,0.17,3825,0
+SCLXW.US,D,20251222,000000,0.15,0.15,0.1224,0.1224,3445,0
+SCLXW.US,D,20251223,000000,0.14,0.14,0.1153,0.12,10735,0
+SCLXW.US,D,20251224,000000,0.11,0.1179,0.109799,0.11,12656,0
+SCLXW.US,D,20251226,000000,0.1101,0.111,0.11,0.11,1757,0
+SCLXW.US,D,20251229,000000,0.1101,0.1109,0.1101,0.1109,1637,0
+SCLXW.US,D,20251230,000000,0.11,0.1101,0.095,0.095,8036,0
+SCLXW.US,D,20251231,000000,0.1,0.106,0.065,0.0949,25436,0
+SCLXW.US,D,20260102,000000,0.0952,0.1102,0.0901,0.1102,12130,0
+SCLXW.US,D,20260105,000000,0.1,0.135,0.1,0.135,24625,0
+SCLXW.US,D,20260106,000000,0.177399,0.177399,0.165,0.17,7204,0
+SCLXW.US,D,20260107,000000,0.1585,0.18,0.1525,0.18,21255,0
+SCLXW.US,D,20260109,000000,0.146601,0.179899,0.146601,0.179899,2509,0
+SCLXW.US,D,20260116,000000,0.1315,0.15615,0.1,0.15,9205,0
+SCLXW.US,D,20260121,000000,0.1331,0.149,0.11,0.1251,13505,0
+SCLXW.US,D,20260122,000000,0.1218,0.1639,0.1218,0.145,11865,0
+SCLXW.US,D,20260123,000000,0.145,0.1543,0.105,0.1273,14877,0
+SCLXW.US,D,20260126,000000,0.1088,0.1407,0.1088,0.1407,6410,0
+SCLXW.US,D,20260128,000000,0.14,0.18,0.1087,0.1261,18264,0
+SCLXW.US,D,20260129,000000,0.105,0.1261,0.105,0.11,3522,0
+SCLXW.US,D,20260130,000000,0.1391,0.14,0.1391,0.14,405,0
+SCLXW.US,D,20260202,000000,0.1395,0.145,0.1336,0.145,25810,0
+SCLXW.US,D,20260203,000000,0.1371,0.137371,0.1348,0.137371,3614,0
+SCLXW.US,D,20260204,000000,0.18,0.18,0.151899,0.151899,8710,0
+SCLXW.US,D,20260205,000000,0.1459,0.1575,0.14,0.14,2056,0
+SCLXW.US,D,20260209,000000,0.1052,0.16,0.1052,0.16,4466,0
+SCLXW.US,D,20260210,000000,0.15,0.15,0.15,0.15,128,0
+SCLXW.US,D,20260211,000000,0.1499,0.1499,0.1499,0.1499,181,0
+SCLXW.US,D,20260213,000000,0.1497,0.1497,0.1497,0.1497,440,0
+SCLXW.US,D,20260217,000000,0.14,0.14,0.14,0.14,232,0
+SCLXW.US,D,20260218,000000,0.1254,0.15,0.108,0.1262,2244,0
diff --git a/daily/us/nasdaq stocks/2/scnx.us.txt b/daily/us/nasdaq stocks/2/scnx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..291eabe5b3ef2d385881ed2698f8ab4685068df1
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/scnx.us.txt	
@@ -0,0 +1,1884 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SCNX.US,D,20140131,000000,243,1350,243,720,12.333333395,0
+SCNX.US,D,20140203,000000,720,720,360,360,2.933333348,0
+SCNX.US,D,20140204,000000,369,369,360,360,2.800000014,0
+SCNX.US,D,20140522,000000,265.5,265.5,265.5,265.5,2.00000001,0
+SCNX.US,D,20140529,000000,265.5,265.5,265.5,265.5,3.533333351,0
+SCNX.US,D,20140603,000000,225,225,225,225,1.200000006,0
+SCNX.US,D,20140606,000000,229.5,229.5,229.5,229.5,5.533333361,0
+SCNX.US,D,20140611,000000,224.1,243,223.2,243,23.200000116,0
+SCNX.US,D,20140618,000000,225,225,162,162,17.066666752,0
+SCNX.US,D,20140619,000000,161.1,161.1,161.1,161.1,2.266666678,0
+SCNX.US,D,20140625,000000,157.5,157.5,157.5,157.5,11.133333389,0
+SCNX.US,D,20140710,000000,157.5,157.5,157.5,157.5,1.133333339,0
+SCNX.US,D,20140711,000000,157.5,157.5,157.5,157.5,5.600000028,0
+SCNX.US,D,20140714,000000,157.5,157.5,157.5,157.5,5.533333361,0
+SCNX.US,D,20140718,000000,157.5,157.5,157.5,157.5,11.133333389,0
+SCNX.US,D,20140730,000000,153,153,153,153,2.533333346,0
+SCNX.US,D,20140805,000000,151.2,151.2,151.2,151.2,1.133333339,0
+SCNX.US,D,20140820,000000,121.5,121.5,121.5,121.5,1.133333339,0
+SCNX.US,D,20140903,000000,121.5,121.5,121.5,121.5,4.00000002,0
+SCNX.US,D,20140909,000000,135,135,135,135,11.133333389,0
+SCNX.US,D,20140923,000000,126,126,126,126,5.533333361,0
+SCNX.US,D,20141010,000000,156.6,156.6,156.6,156.6,1.200000006,0
+SCNX.US,D,20141014,000000,157.5,157.5,157.5,157.5,1.133333339,0
+SCNX.US,D,20141015,000000,157.5,157.5,157.5,157.5,1.533333341,0
+SCNX.US,D,20141031,000000,157.5,157.5,157.5,157.5,13.400000067,0
+SCNX.US,D,20141103,000000,157.5,157.5,157.5,157.5,8.866666711,0
+SCNX.US,D,20141112,000000,135,157.5,112.5,157.5,7.200000036,0
+SCNX.US,D,20141125,000000,157.5,157.5,157.5,157.5,6.866666701,0
+SCNX.US,D,20141126,000000,157.5,157.5,157.5,157.5,14.66666674,0
+SCNX.US,D,20141201,000000,166.5,166.5,166.5,166.5,1.133333339,0
+SCNX.US,D,20141216,000000,153,153,153,153,1.200000006,0
+SCNX.US,D,20141222,000000,157.5,157.5,153,153,7.133333369,0
+SCNX.US,D,20150205,000000,135,148.5,135,148.5,117.933333923,0
+SCNX.US,D,20150210,000000,135,148.5,135,148.5,23.266666783,0
+SCNX.US,D,20150219,000000,135,148.5,135,135,134.600000673,0
+SCNX.US,D,20150223,000000,148.5,148.5,148.5,148.5,1.133333339,0
+SCNX.US,D,20150324,000000,148.5,148.5,135,148.5,25.533333461,0
+SCNX.US,D,20150325,000000,153,153,153,153,1.200000006,0
+SCNX.US,D,20150401,000000,153,157.5,139.5,139.5,14.466666739,0
+SCNX.US,D,20150402,000000,135,157.5,135,157.5,2.266666678,0
+SCNX.US,D,20150423,000000,135,135,135,135,1.133333339,0
+SCNX.US,D,20150428,000000,157.5,157.5,112.5,135,7.800000039,0
+SCNX.US,D,20150506,000000,124.2,124.2,124.2,124.2,1.133333339,0
+SCNX.US,D,20150511,000000,112.5,112.5,103.5,103.5,2.266666678,0
+SCNX.US,D,20150512,000000,134.1,134.1,134.1,134.1,2.266666678,0
+SCNX.US,D,20150514,000000,148.5,148.5,139.5,139.5,5.533333361,0
+SCNX.US,D,20150515,000000,157.5,157.5,157.5,157.5,10.066666717,0
+SCNX.US,D,20150519,000000,135,135,135,135,5.666666695,0
+SCNX.US,D,20150528,000000,157.5,157.5,157.5,157.5,1.133333339,0
+SCNX.US,D,20150604,000000,139.5,139.5,139.5,139.5,1.133333339,0
+SCNX.US,D,20150610,000000,139.5,139.5,139.5,139.5,1.133333339,0
+SCNX.US,D,20150624,000000,139.5,139.5,139.5,139.5,5.000000025,0
+SCNX.US,D,20150724,000000,130.5,130.5,130.5,130.5,1.133333339,0
+SCNX.US,D,20150728,000000,130.5,130.5,121.5,121.5,3.466666684,0
+SCNX.US,D,20150730,000000,121.5,135,121.5,135,34.466666839,0
+SCNX.US,D,20150806,000000,130.5,130.5,130.5,130.5,2.200000011,0
+SCNX.US,D,20150811,000000,117,117,112.5,112.5,13.266666733,0
+SCNX.US,D,20150828,000000,108,108,108,108,22.400000112,0
+SCNX.US,D,20150831,000000,112.5,112.5,112.5,112.5,3.400000017,0
+SCNX.US,D,20150915,000000,135,135,135,135,1.666666675,0
+SCNX.US,D,20150922,000000,90,90,49.5,49.5,11.133333389,0
+SCNX.US,D,20150923,000000,90,90,90,90,11.133333389,0
+SCNX.US,D,20150929,000000,90,90,90,90,3.133333349,0
+SCNX.US,D,20151001,000000,67.5,67.5,67.5,67.5,3.33333335,0
+SCNX.US,D,20151002,000000,54,54,54,54,77.800000389,0
+SCNX.US,D,20151005,000000,67.5,67.5,54,67.5,24.466666789,0
+SCNX.US,D,20151006,000000,67.5,67.5,54,54,12.200000061,0
+SCNX.US,D,20151007,000000,90,90,54,54,13.3333334,0
+SCNX.US,D,20151014,000000,67.5,67.5,58.5,58.5,11.33333339,0
+SCNX.US,D,20151019,000000,90,90,90,90,2.200000011,0
+SCNX.US,D,20151027,000000,54,67.5,54,67.5,13.3333334,0
+SCNX.US,D,20151028,000000,45,67.5,45,45,17.800000089,0
+SCNX.US,D,20151029,000000,89.1,89.1,45,72,21.133333439,0
+SCNX.US,D,20151030,000000,90,90,90,90,1.133333339,0
+SCNX.US,D,20151102,000000,45.9,90,45.9,90,36.800000184,0
+SCNX.US,D,20151103,000000,90,90,90,90,1.133333339,0
+SCNX.US,D,20151104,000000,111.6,111.6,67.5,103.5,14.733333407,0
+SCNX.US,D,20151105,000000,60.3,60.3,60.3,60.3,1.133333339,0
+SCNX.US,D,20151109,000000,67.5,103.5,67.5,67.5,10.466666719,0
+SCNX.US,D,20151111,000000,89.1,89.1,89.1,89.1,1.266666673,0
+SCNX.US,D,20151112,000000,69.3,81,68.4,68.4,131.000000655,0
+SCNX.US,D,20151113,000000,64.8,64.8,64.8,64.8,4.466666689,0
+SCNX.US,D,20151116,000000,68.4,103.5,68.4,103.5,101.800000509,0
+SCNX.US,D,20151117,000000,103.5,103.5,90,90,91.200000456,0
+SCNX.US,D,20151118,000000,90,90,90,90,6.6666667,0
+SCNX.US,D,20151119,000000,72,72,72,72,16.66666675,0
+SCNX.US,D,20151123,000000,78.3,81,78.3,81,47.800000239,0
+SCNX.US,D,20151130,000000,112.5,112.5,82.8,82.8,96.800000484,0
+SCNX.US,D,20151201,000000,85.5,100.8,85.5,100.8,14.733333407,0
+SCNX.US,D,20151202,000000,112.5,112.5,88.95,88.95,15.000000075,0
+SCNX.US,D,20151204,000000,90,99.9,86.4,86.4,37.800000189,0
+SCNX.US,D,20151207,000000,87.3,87.3,87.3,87.3,12.200000061,0
+SCNX.US,D,20151214,000000,90,90,90,90,62.200000311,0
+SCNX.US,D,20151221,000000,90,90,90,90,15.133333409,0
+SCNX.US,D,20151222,000000,90,99,90,99,11.200000056,0
+SCNX.US,D,20151230,000000,99,99,99,99,11.733333392,0
+SCNX.US,D,20160105,000000,103.5,103.5,103.5,103.5,1.133333339,0
+SCNX.US,D,20160106,000000,112.5,112.5,112.5,112.5,11.733333392,0
+SCNX.US,D,20160107,000000,112.5,112.5,112.5,112.5,16.66666675,0
+SCNX.US,D,20160114,000000,112.5,112.5,112.5,112.5,1.133333339,0
+SCNX.US,D,20160115,000000,90,90,90,90,34.133333504,0
+SCNX.US,D,20160205,000000,90,90,90,90,5.533333361,0
+SCNX.US,D,20160209,000000,81,90,81,90,81.200000406,0
+SCNX.US,D,20160210,000000,67.5,67.5,67.5,67.5,2.200000011,0
+SCNX.US,D,20160218,000000,90,90,90,90,5.33333336,0
+SCNX.US,D,20160229,000000,72,72,72,72,54.66666694,0
+SCNX.US,D,20160302,000000,72,77.4,72,77.4,11.133333389,0
+SCNX.US,D,20160304,000000,70.2,70.2,70.2,70.2,8.866666711,0
+SCNX.US,D,20160328,000000,75.75,76.5,70.2,76.5,80.0000004,0
+SCNX.US,D,20160329,000000,86.55,91.8,86.55,91.8,5.466666694,0
+SCNX.US,D,20160421,000000,85.5,90,84.45,84.45,41.33333354,0
+SCNX.US,D,20160422,000000,84.6,84.6,84.6,84.6,11.133333389,0
+SCNX.US,D,20160427,000000,84.6,90,84.6,84.6,23.33333345,0
+SCNX.US,D,20160428,000000,84.6,84.6,84.6,84.6,11.200000056,0
+SCNX.US,D,20160502,000000,72,720,66.6,66.6,38.133333524,0
+SCNX.US,D,20160503,000000,75.6,75.6,75.6,75.6,11.33333339,0
+SCNX.US,D,20160504,000000,72,81,72,72,46.6666669,0
+SCNX.US,D,20160506,000000,90,90,90,90,18.333333425,0
+SCNX.US,D,20160524,000000,66.6,72,66.6,72,80.0000004,0
+SCNX.US,D,20160601,000000,77.7,77.7,77.7,77.7,2.200000011,0
+SCNX.US,D,20160603,000000,77.7,77.7,77.7,77.7,2.200000011,0
+SCNX.US,D,20160609,000000,77.4,78.3,77.4,78.3,12.800000064,0
+SCNX.US,D,20160610,000000,81,81,81,81,2.200000011,0
+SCNX.US,D,20160613,000000,81,84.6,81,84.6,12.933333398,0
+SCNX.US,D,20160621,000000,66.6,67.65,66.6,66.6,64.533333656,0
+SCNX.US,D,20160622,000000,84.45,84.45,84.45,84.45,2.800000014,0
+SCNX.US,D,20160706,000000,72,72.9,72,72,154.66666744,0
+SCNX.US,D,20160718,000000,65.7,67.65,58.5,58.5,132.333333995,0
+SCNX.US,D,20160725,000000,58.5,58.5,58.5,58.5,70.00000035,0
+SCNX.US,D,20160729,000000,54.9,54.9,54.9,54.9,5.600000028,0
+SCNX.US,D,20160801,000000,90,90,90,90,1.200000006,0
+SCNX.US,D,20160818,000000,90,90,90,90,3.33333335,0
+SCNX.US,D,20160823,000000,79.8,79.8,79.8,79.8,12.200000061,0
+SCNX.US,D,20160825,000000,74.7,74.7,74.7,74.7,11.200000056,0
+SCNX.US,D,20160826,000000,65.7,65.7,54.9,62.85,67.000000335,0
+SCNX.US,D,20160829,000000,65.7,65.7,65.7,65.7,2.800000014,0
+SCNX.US,D,20160830,000000,58.5,58.5,57.6,57.6,222.200001111,0
+SCNX.US,D,20160831,000000,65.7,65.7,65.7,65.7,5.000000025,0
+SCNX.US,D,20160901,000000,65.7,65.7,65.7,65.7,10.00000005,0
+SCNX.US,D,20160902,000000,65.7,65.7,65.7,65.7,1.133333339,0
+SCNX.US,D,20160906,000000,65.7,65.7,54,57,58.866666961,0
+SCNX.US,D,20160907,000000,61.95,61.95,61.95,61.95,1.133333339,0
+SCNX.US,D,20160908,000000,65.7,65.7,65.7,65.7,2.266666678,0
+SCNX.US,D,20160913,000000,65.7,65.7,65.7,65.7,11.133333389,0
+SCNX.US,D,20160914,000000,58.65,58.65,54.9,54.9,35.000000175,0
+SCNX.US,D,20160916,000000,63,63,63,63,22.333333445,0
+SCNX.US,D,20160930,000000,50.4,50.4,50.4,50.4,111.133333889,0
+SCNX.US,D,20161005,000000,63,63,63,63,2.200000011,0
+SCNX.US,D,20161013,000000,63,63,63,63,19.466666764,0
+SCNX.US,D,20161020,000000,63,63,63,63,2.200000011,0
+SCNX.US,D,20161031,000000,58.5,58.5,58.5,58.5,22.200000111,0
+SCNX.US,D,20161108,000000,41.4,41.4,41.4,41.4,23.33333345,0
+SCNX.US,D,20161110,000000,58.05,59.4,58.05,59.4,34.200000171,0
+SCNX.US,D,20161121,000000,63,63,63,63,1.733333342,0
+SCNX.US,D,20161227,000000,41.4,41.4,41.4,41.4,11.466666724,0
+SCNX.US,D,20170106,000000,41.4,58.05,41.4,58.05,135.533334011,0
+SCNX.US,D,20170113,000000,57.6,57.6,57.6,57.6,1.666666675,0
+SCNX.US,D,20170203,000000,51,51,51,51,1.133333339,0
+SCNX.US,D,20170206,000000,57.6,57.6,57.6,57.6,22.200000111,0
+SCNX.US,D,20170209,000000,72,72,72,72,11.133333389,0
+SCNX.US,D,20170213,000000,67.5,76.5,67.5,76.5,35.800000179,0
+SCNX.US,D,20170310,000000,76.5,76.5,76.5,76.5,4.266666688,0
+SCNX.US,D,20170323,000000,67.5,67.5,67.5,67.5,10.733333387,0
+SCNX.US,D,20170331,000000,67.5,67.5,67.5,67.5,1.133333339,0
+SCNX.US,D,20170405,000000,58.5,58.5,58.5,58.5,11.133333389,0
+SCNX.US,D,20170421,000000,58.5,58.5,58.5,58.5,11.133333389,0
+SCNX.US,D,20170424,000000,58.5,58.5,58.5,58.5,12.66666673,0
+SCNX.US,D,20170425,000000,58.5,58.5,58.5,58.5,1.466666674,0
+SCNX.US,D,20170426,000000,58.5,58.5,58.5,58.5,2.133333344,0
+SCNX.US,D,20170509,000000,58.5,58.5,58.5,58.5,9.666666715,0
+SCNX.US,D,20170515,000000,58.5,58.5,53.55,53.55,16.66666675,0
+SCNX.US,D,20170516,000000,72,72,72,72,2.200000011,0
+SCNX.US,D,20170526,000000,67.5,67.5,67.5,67.5,2.800000014,0
+SCNX.US,D,20170626,000000,49.5,49.5,49.5,49.5,11.133333389,0
+SCNX.US,D,20170628,000000,49.5,49.5,49.5,49.5,5.533333361,0
+SCNX.US,D,20170720,000000,40.5,40.5,40.5,40.5,1.33333334,0
+SCNX.US,D,20170721,000000,40.5,42.9,40.5,42.9,56.66666695,0
+SCNX.US,D,20170724,000000,46.65,46.65,46.65,46.65,1.266666673,0
+SCNX.US,D,20170808,000000,46.65,46.65,46.65,46.65,1.133333339,0
+SCNX.US,D,20171004,000000,36.9,40.5,36.9,40.5,121.200000606,0
+SCNX.US,D,20171207,000000,54.9,58.5,40.65,58.5,34.466666839,0
+SCNX.US,D,20171208,000000,19.8,63,19.8,62.1,90.00000045,0
+SCNX.US,D,20171213,000000,62.1,62.1,62.1,62.1,11.133333389,0
+SCNX.US,D,20171214,000000,58.5,58.5,58.5,58.5,11.266666723,0
+SCNX.US,D,20171218,000000,45.9,45.9,40.5,40.5,66.666667,0
+SCNX.US,D,20171221,000000,31.65,40.5,31.65,40.5,57.33333362,0
+SCNX.US,D,20171226,000000,40.5,40.5,40.5,40.5,3.400000017,0
+SCNX.US,D,20171229,000000,40.5,40.5,40.5,40.5,5.400000027,0
+SCNX.US,D,20180201,000000,40.5,40.5,40.5,40.5,78.133333724,0
+SCNX.US,D,20180208,000000,40.5,41.4,40.5,40.5,172.866667531,0
+SCNX.US,D,20180209,000000,40.5,40.5,40.5,40.5,321.000001605,0
+SCNX.US,D,20180216,000000,40.5,40.5,40.5,40.5,1.666666675,0
+SCNX.US,D,20180227,000000,44.55,44.55,44.55,44.55,15.533333411,0
+SCNX.US,D,20180327,000000,49.5,67.05,47.7,47.7,66.666667,0
+SCNX.US,D,20180329,000000,45,45,45,45,55.733333612,0
+SCNX.US,D,20180402,000000,41.25,47.7,41.25,47.7,40.0000002,0
+SCNX.US,D,20180403,000000,58.5,58.5,58.5,58.5,18.200000091,0
+SCNX.US,D,20180409,000000,45.9,45.9,45.9,45.9,55.533333611,0
+SCNX.US,D,20180419,000000,44.1,44.1,44.1,44.1,22.200000111,0
+SCNX.US,D,20180420,000000,44.1,44.1,44.1,44.1,1.133333339,0
+SCNX.US,D,20180425,000000,44.1,44.1,44.1,44.1,15.533333411,0
+SCNX.US,D,20180430,000000,36,44.1,36,44.1,6.6666667,0
+SCNX.US,D,20180507,000000,35.55,44.1,35.55,44.1,20.0000001,0
+SCNX.US,D,20180508,000000,44.1,45,44.1,45,111.133333889,0
+SCNX.US,D,20180516,000000,45,45,45,45,4.466666689,0
+SCNX.US,D,20180524,000000,45,45.9,45,45.9,88.600000443,0
+SCNX.US,D,20180530,000000,47.7,47.7,47.7,47.7,22.200000111,0
+SCNX.US,D,20180605,000000,47.7,47.7,41.85,47.7,13.400000067,0
+SCNX.US,D,20180606,000000,47.7,49.5,47.7,49.5,56.733333617,0
+SCNX.US,D,20180611,000000,49.5,49.5,49.5,49.5,11.666666725,0
+SCNX.US,D,20180613,000000,90,90,90,90,3.33333335,0
+SCNX.US,D,20180619,000000,36,81,36,81,10.600000053,0
+SCNX.US,D,20180621,000000,81,81,81,81,11.800000059,0
+SCNX.US,D,20180625,000000,81,81,81,81,2.200000011,0
+SCNX.US,D,20180627,000000,45,45,45,45,55.533333611,0
+SCNX.US,D,20180808,000000,67.5,67.5,67.5,67.5,1.666666675,0
+SCNX.US,D,20180813,000000,67.5,67.5,67.5,67.5,11.133333389,0
+SCNX.US,D,20180823,000000,38.7,45,38.7,45,109.133333879,0
+SCNX.US,D,20180824,000000,38.7,58.5,38.7,58.5,5.866666696,0
+SCNX.US,D,20180906,000000,58.5,58.5,58.5,58.5,35.133333509,0
+SCNX.US,D,20180910,000000,57.6,58.5,57.6,58.5,34.200000171,0
+SCNX.US,D,20180921,000000,40.5,40.5,40.5,40.5,11.133333389,0
+SCNX.US,D,20180924,000000,38.7,53.85,38.7,53.85,42.00000021,0
+SCNX.US,D,20180927,000000,45,45,45,45,15.533333411,0
+SCNX.US,D,20181102,000000,45,45,45,45,45.533333561,0
+SCNX.US,D,20181105,000000,54,54,54,54,111.600000558,0
+SCNX.US,D,20181106,000000,40.5,40.5,40.5,40.5,5.666666695,0
+SCNX.US,D,20181126,000000,45,45,45,45,9.533333381,0
+SCNX.US,D,20190115,000000,47.55,47.55,47.55,47.55,1.133333339,0
+SCNX.US,D,20190122,000000,47.55,47.55,47.55,47.55,22.200000111,0
+SCNX.US,D,20190205,000000,49.05,49.05,49.05,49.05,22.200000111,0
+SCNX.US,D,20190207,000000,40.95,40.95,40.95,40.95,11.200000056,0
+SCNX.US,D,20190219,000000,45.75,49.05,45.75,49.05,44.466666889,0
+SCNX.US,D,20190221,000000,49.05,49.05,45,45,79.533333731,0
+SCNX.US,D,20190225,000000,51.3,53.1,45,45,211.133334389,0
+SCNX.US,D,20190301,000000,45.9,45.9,45.9,45.9,11.133333389,0
+SCNX.US,D,20190304,000000,42.3,42.3,42.3,42.3,27.800000139,0
+SCNX.US,D,20190409,000000,32.4,48.6,32.4,48.6,281.133334739,0
+SCNX.US,D,20190412,000000,40.5,40.5,40.5,40.5,111.33333389,0
+SCNX.US,D,20190416,000000,48.6,48.6,40.5,40.5,56.66666695,0
+SCNX.US,D,20190417,000000,48.15,48.15,40.5,40.5,56.66666695,0
+SCNX.US,D,20190514,000000,66.6,66.6,58.5,58.5,11.666666725,0
+SCNX.US,D,20190515,000000,57.6,57.6,57.6,57.6,5.133333359,0
+SCNX.US,D,20190516,000000,45,45,40.5,40.5,216.66666775,0
+SCNX.US,D,20190517,000000,42.3,42.3,42.3,42.3,83.33333375,0
+SCNX.US,D,20190522,000000,40.5,40.5,40.5,40.5,222.400001112,0
+SCNX.US,D,20190603,000000,48.45,48.45,48.45,48.45,5.533333361,0
+SCNX.US,D,20190604,000000,48.3,48.3,48.3,48.3,22.200000111,0
+SCNX.US,D,20190606,000000,45,45,44.1,45,161.133334139,0
+SCNX.US,D,20190610,000000,47.25,48.3,47.25,48.3,17.933333423,0
+SCNX.US,D,20190611,000000,48.3,48.3,47.7,47.7,32.600000163,0
+SCNX.US,D,20190612,000000,49.5,49.5,49.05,49.5,48.133333574,0
+SCNX.US,D,20190613,000000,49.5,49.5,49.5,49.5,316.66666825,0
+SCNX.US,D,20190617,000000,49.5,49.5,49.5,49.5,3.666666685,0
+SCNX.US,D,20190620,000000,49.5,49.5,49.5,49.5,122.266667278,0
+SCNX.US,D,20190628,000000,49.5,49.5,49.5,49.5,55.533333611,0
+SCNX.US,D,20190702,000000,49.5,55.8,49.5,49.5,222.200001111,0
+SCNX.US,D,20190705,000000,54,54,54,54,11.133333389,0
+SCNX.US,D,20190708,000000,56.7,56.7,56.7,56.7,14.466666739,0
+SCNX.US,D,20190710,000000,56.7,56.7,55.5,55.8,7.33333337,0
+SCNX.US,D,20190711,000000,58.5,58.5,58.5,58.5,1.133333339,0
+SCNX.US,D,20190712,000000,48.45,54,48.45,54,14.466666739,0
+SCNX.US,D,20190716,000000,58.5,58.5,48.45,48.45,23.600000118,0
+SCNX.US,D,20190722,000000,48.45,48.45,48.45,48.45,11.133333389,0
+SCNX.US,D,20190729,000000,49.5,54,49.5,54,111.133333889,0
+SCNX.US,D,20190730,000000,58.5,58.5,58.5,58.5,14.466666739,0
+SCNX.US,D,20190731,000000,58.5,63,58.5,63,17.866666756,0
+SCNX.US,D,20190801,000000,63,63,63,63,7.800000039,0
+SCNX.US,D,20190805,000000,63,63,49.5,63,28.800000144,0
+SCNX.US,D,20190809,000000,63,67.5,61.95,67.5,76.66666705,0
+SCNX.US,D,20190812,000000,72,81,70.2,76.5,364.400001822,0
+SCNX.US,D,20190813,000000,76.5,90,74.7,80.1,429.533335481,0
+SCNX.US,D,20190814,000000,80.1,85.5,79.2,80.1,18.400000092,0
+SCNX.US,D,20190815,000000,85.5,85.5,76.5,76.5,66.866667001,0
+SCNX.US,D,20190816,000000,85.5,90,83.25,85.5,415.466668744,0
+SCNX.US,D,20190819,000000,90,90,79.2,79.2,106.6666672,0
+SCNX.US,D,20190820,000000,90,90,81,81,105.933333863,0
+SCNX.US,D,20190821,000000,87.3,87.3,87.3,87.3,33.3333335,0
+SCNX.US,D,20190822,000000,90,90,90,90,17.800000089,0
+SCNX.US,D,20190823,000000,90,99,85.5,85.5,20.66666677,0
+SCNX.US,D,20190826,000000,85.5,85.5,85.5,85.5,17.200000086,0
+SCNX.US,D,20190827,000000,89.1,89.1,81,81,20.533333436,0
+SCNX.US,D,20190828,000000,84.6,84.6,84.6,84.6,7.200000036,0
+SCNX.US,D,20190829,000000,84.6,84.6,81.9,81.9,13.400000067,0
+SCNX.US,D,20190830,000000,81,81,81,81,4.466666689,0
+SCNX.US,D,20190903,000000,81,89.1,81,89.1,65.533333661,0
+SCNX.US,D,20190904,000000,89.1,89.1,89.1,89.1,21.133333439,0
+SCNX.US,D,20190905,000000,90,90,90,90,24.466666789,0
+SCNX.US,D,20190906,000000,91.8,108,87.3,90,39.533333531,0
+SCNX.US,D,20190909,000000,108,108,108,108,4.466666689,0
+SCNX.US,D,20190910,000000,108,108,99.9,108,5.600000028,0
+SCNX.US,D,20190911,000000,108,111.6,82.8,111.6,57.400000287,0
+SCNX.US,D,20190912,000000,117,117,108,108,5.533333361,0
+SCNX.US,D,20190916,000000,81,108,81,108,8.133333374,0
+SCNX.US,D,20190917,000000,103.5,103.5,103.5,103.5,2.533333346,0
+SCNX.US,D,20190918,000000,105.3,117,103.5,103.5,177.200000886,0
+SCNX.US,D,20190919,000000,126,135,106.2,134.1,35.266666843,0
+SCNX.US,D,20190920,000000,133.2,133.2,115.65,130.5,18.600000093,0
+SCNX.US,D,20190923,000000,133.2,144,133.2,133.2,38.466666859,0
+SCNX.US,D,20190924,000000,134.1,134.1,129.6,129.6,155.933334113,0
+SCNX.US,D,20190925,000000,129.6,129.6,129.6,129.6,5.533333361,0
+SCNX.US,D,20190927,000000,117,117,117,117,11.133333389,0
+SCNX.US,D,20190930,000000,127.8,127.8,118.8,118.8,3.866666686,0
+SCNX.US,D,20191001,000000,130.5,130.5,130.5,130.5,8.866666711,0
+SCNX.US,D,20191002,000000,132.3,133.2,90,94.5,69.533333681,0
+SCNX.US,D,20191003,000000,99,99,94.5,94.5,29.800000149,0
+SCNX.US,D,20191004,000000,99,99,99,99,1.466666674,0
+SCNX.US,D,20191007,000000,94.5,94.5,90,90.9,15.600000078,0
+SCNX.US,D,20191008,000000,94.5,94.5,81,90,103.533333851,0
+SCNX.US,D,20191009,000000,90,94.5,90,94.5,100.066667167,0
+SCNX.US,D,20191011,000000,90,99,85.5,85.5,44.466666889,0
+SCNX.US,D,20191014,000000,99,103.5,94.5,99,48.933333578,0
+SCNX.US,D,20191015,000000,99,99,99,99,33.3333335,0
+SCNX.US,D,20191016,000000,99,99,99,99,44.466666889,0
+SCNX.US,D,20191023,000000,99,108,99,99.9,103.33333385,0
+SCNX.US,D,20191024,000000,99,99,78.3,80.25,256.733334617,0
+SCNX.US,D,20191025,000000,83.7,83.7,83.7,83.7,22.266666778,0
+SCNX.US,D,20191028,000000,79.2,85.35,78.3,85.35,218.333334425,0
+SCNX.US,D,20191029,000000,89.85,108,89.85,108,28.466666809,0
+SCNX.US,D,20191030,000000,106.2,106.2,96.3,96.3,32.266666828,0
+SCNX.US,D,20191031,000000,90,96.3,90,96.3,18.933333428,0
+SCNX.US,D,20191101,000000,96.3,96.3,96.3,96.3,8.866666711,0
+SCNX.US,D,20191104,000000,96.3,96.3,96.3,96.3,11.133333389,0
+SCNX.US,D,20191106,000000,114.3,114.3,114.3,114.3,2.400000012,0
+SCNX.US,D,20191107,000000,114.3,118.8,114.3,118.8,33.3333335,0
+SCNX.US,D,20191108,000000,112.5,112.5,112.5,112.5,3.933333353,0
+SCNX.US,D,20191111,000000,123.3,123.3,120.6,120.6,31.866666826,0
+SCNX.US,D,20191112,000000,120.6,120.6,108,108,56.66666695,0
+SCNX.US,D,20191113,000000,111.6,111.6,108,108,36.200000181,0
+SCNX.US,D,20191114,000000,108,120.6,108,120.6,2.266666678,0
+SCNX.US,D,20191115,000000,121.5,121.5,119.7,119.7,4.600000023,0
+SCNX.US,D,20191118,000000,119.7,121.5,112.5,112.5,7.800000039,0
+SCNX.US,D,20191119,000000,117,121.5,112.5,121.5,107.000000535,0
+SCNX.US,D,20191121,000000,113.4,113.4,112.95,112.95,44.200000221,0
+SCNX.US,D,20191122,000000,120.6,120.6,112.5,112.5,12.200000061,0
+SCNX.US,D,20191125,000000,113.4,121.5,112.5,121.5,151.133334089,0
+SCNX.US,D,20191126,000000,121.5,121.5,121.5,121.5,13.533333401,0
+SCNX.US,D,20191127,000000,116.1,116.1,115.2,115.2,45.600000228,0
+SCNX.US,D,20191129,000000,112.5,112.5,112.5,112.5,2.266666678,0
+SCNX.US,D,20191202,000000,114.3,114.3,112.5,112.5,33.400000167,0
+SCNX.US,D,20191206,000000,117,117,117,117,13.866666736,0
+SCNX.US,D,20191209,000000,125.1,126,125.1,126,38.266666858,0
+SCNX.US,D,20191210,000000,126,126,126,126,54.266666938,0
+SCNX.US,D,20191211,000000,126,126,126,126,22.66666678,0
+SCNX.US,D,20191212,000000,126,126,112.5,112.5,135.800000679,0
+SCNX.US,D,20191213,000000,112.5,112.5,112.5,112.5,46.133333564,0
+SCNX.US,D,20191216,000000,112.5,112.5,112.5,112.5,100.0000005,0
+SCNX.US,D,20191217,000000,112.5,112.5,110.7,112.5,95.533333811,0
+SCNX.US,D,20191219,000000,112.5,112.5,110.7,110.7,6.6666667,0
+SCNX.US,D,20191220,000000,106.2,106.2,106.2,106.2,3.200000016,0
+SCNX.US,D,20191223,000000,110.7,110.7,110.7,110.7,1.133333339,0
+SCNX.US,D,20191226,000000,91.8,110.7,91.8,110.7,13.666666735,0
+SCNX.US,D,20191227,000000,112.5,112.5,112.5,112.5,112.200000561,0
+SCNX.US,D,20191230,000000,112.5,112.5,108,108,72.333333695,0
+SCNX.US,D,20191231,000000,99,99,99,99,22.733333447,0
+SCNX.US,D,20200102,000000,112.5,112.5,112.5,112.5,1.133333339,0
+SCNX.US,D,20200103,000000,112.5,112.5,112.5,112.5,2.466666679,0
+SCNX.US,D,20200109,000000,112.5,112.5,112.5,112.5,41.533333541,0
+SCNX.US,D,20200116,000000,99,111.6,99,111.6,35.33333351,0
+SCNX.US,D,20200117,000000,111.6,111.6,111.6,111.6,1.666666675,0
+SCNX.US,D,20200121,000000,111.6,111.6,106.2,111.6,186.00000093,0
+SCNX.US,D,20200122,000000,106.2,111.6,106.2,111.6,12.200000061,0
+SCNX.US,D,20200123,000000,109.8,111.6,109.8,111.6,9.200000046,0
+SCNX.US,D,20200124,000000,112.5,112.5,112.5,112.5,22.200000111,0
+SCNX.US,D,20200128,000000,112.5,112.5,112.5,112.5,8.933333378,0
+SCNX.US,D,20200131,000000,109.8,112.5,109.8,112.5,6.6666667,0
+SCNX.US,D,20200203,000000,112.5,121.5,112.5,117,100.66666717,0
+SCNX.US,D,20200204,000000,117,135,117,135,3.666666685,0
+SCNX.US,D,20200205,000000,139.5,153,135,135,34.266666838,0
+SCNX.US,D,20200206,000000,135,135,135,135,2.200000011,0
+SCNX.US,D,20200207,000000,135,135,126,135,18.466666759,0
+SCNX.US,D,20200210,000000,135,136.8,135,136.8,18.400000092,0
+SCNX.US,D,20200211,000000,142.2,158.4,142.2,148.5,37.066666852,0
+SCNX.US,D,20200212,000000,152.1,156.6,135,135,361.400001807,0
+SCNX.US,D,20200213,000000,88.5,120,84,97.5,31272.733489697,0
+SCNX.US,D,20200214,000000,97.5,98.85,93.9,97.65,3000.000015,0
+SCNX.US,D,20200218,000000,100.5,101.25,98.7585,100.5,2167.533344171,0
+SCNX.US,D,20200219,000000,105,120,101.275,116.595,2747.200013736,0
+SCNX.US,D,20200220,000000,120,126.15,112.5,117,3222.200016111,0
+SCNX.US,D,20200221,000000,116.55,116.55,105.45,108.75,366.133335164,0
+SCNX.US,D,20200224,000000,98.4,105.45,97.5,102.75,1687.066675102,0
+SCNX.US,D,20200225,000000,104.062,105,102,102.75,492.200002461,0
+SCNX.US,D,20200226,000000,103.5,104.25,93.9,95.85,1723.133341949,0
+SCNX.US,D,20200227,000000,94.8285,95.85,83.1,91.8,1754.933342108,0
+SCNX.US,D,20200228,000000,82.8,90.3,75,79.5,935.933338013,0
+SCNX.US,D,20200302,000000,78.75,78.75,75.45,75.45,1178.00000589,0
+SCNX.US,D,20200303,000000,79.35,87.192,76.2,83.7,196.933334318,0
+SCNX.US,D,20200304,000000,86.25,86.25,82.35,83.1,238.733334527,0
+SCNX.US,D,20200305,000000,120,120,75.75,75.75,1569.533341181,0
+SCNX.US,D,20200306,000000,75.9,75.9,75,75,90.466667119,0
+SCNX.US,D,20200309,000000,72.75,72.7515,60.15,63,310.266668218,0
+SCNX.US,D,20200310,000000,71.1,78.3,71.1,78.3,115.933333913,0
+SCNX.US,D,20200311,000000,77.85,77.85,68.7,74.4,316.133334914,0
+SCNX.US,D,20200312,000000,72,72,63.4545,64.5,2667.533346671,0
+SCNX.US,D,20200313,000000,72.3,82.2,62.4,74.7,2467.600012338,0
+SCNX.US,D,20200316,000000,69.6,76.2,69.6,73.5,115.133333909,0
+SCNX.US,D,20200317,000000,69.5685,81.3,67.5,77.1075,720.133336934,0
+SCNX.US,D,20200318,000000,78.6,78.6,62.4,69.75,102.533333846,0
+SCNX.US,D,20200319,000000,65.25,65.4,63.975,65.4,50.400000252,0
+SCNX.US,D,20200320,000000,70.1475,115.05,67.5,93.75,36469.866849016,0
+SCNX.US,D,20200323,000000,128.55,174,97.65,102.3,147670.86740502,0
+SCNX.US,D,20200324,000000,96.6,99.2865,74.406,97.5,36828.533517476,0
+SCNX.US,D,20200325,000000,103.95,105,90,93,15245.133409559,0
+SCNX.US,D,20200326,000000,96,97.5,83.7,97.35,8492.00004246,0
+SCNX.US,D,20200327,000000,92.55,92.55,86.25,90.75,4685.733356762,0
+SCNX.US,D,20200330,000000,103.5,103.5,84.15,93.75,6683.400033417,0
+SCNX.US,D,20200331,000000,90,93.3,81.45,86.25,4158.066687457,0
+SCNX.US,D,20200401,000000,99.75,115.5,90.0015,98.1,49755.533582111,0
+SCNX.US,D,20200402,000000,99.75,99.75,84,90.75,9836.866715851,0
+SCNX.US,D,20200403,000000,88.2,93.6,84,87.45,2178.533344226,0
+SCNX.US,D,20200406,000000,87.75,92.55,87.75,91.5,4105.133353859,0
+SCNX.US,D,20200407,000000,97.5,97.5,88.5,89.925,2747.400013737,0
+SCNX.US,D,20200408,000000,90,92.1555,87.75,89.568,1312.866673231,0
+SCNX.US,D,20200409,000000,89.9985,90,86.205,89.0745,2425.066678792,0
+SCNX.US,D,20200413,000000,89.25,91.35,85.5015,90,2030.200010151,0
+SCNX.US,D,20200414,000000,93.75,93.75,86.1,91.65,3412.66668373,0
+SCNX.US,D,20200415,000000,91.35,92.25,86.25,89.4,1739.133342029,0
+SCNX.US,D,20200416,000000,92.85,96.15,89.4,91.8,1835.33334251,0
+SCNX.US,D,20200417,000000,93.3,93.3,88.5,91.8,1094.066672137,0
+SCNX.US,D,20200420,000000,92.4,101.272,89.9205,97.86,4356.66668845,0
+SCNX.US,D,20200421,000000,98.85,100.05,92.7015,94.455,1758.466675459,0
+SCNX.US,D,20200422,000000,96.75,99.45,90,93,957.266671453,0
+SCNX.US,D,20200423,000000,92.1,93,88.5,93,2954.466681439,0
+SCNX.US,D,20200424,000000,102.45,102.45,90.3,93,3328.133349974,0
+SCNX.US,D,20200427,000000,100.2,123.15,96,102,64435.066988842,0
+SCNX.US,D,20200428,000000,98.1,107.61,91.5,105.6,5212.266692728,0
+SCNX.US,D,20200429,000000,107.25,107.25,99.183,100.347,1339.466673364,0
+SCNX.US,D,20200430,000000,107.25,123.75,103.05,117,25743.800128719,0
+SCNX.US,D,20200501,000000,114,122.55,114,119.1,3333.000016665,0
+SCNX.US,D,20200504,000000,115.65,122.25,106.5,113.775,7369.466703514,0
+SCNX.US,D,20200505,000000,113.7,118.35,108.75,110.4,3176.66668255,0
+SCNX.US,D,20200506,000000,109.8,109.845,82.95,95.7,8960.466711469,0
+SCNX.US,D,20200507,000000,94.5,96,88.5,96,3250.00001625,0
+SCNX.US,D,20200508,000000,93,96.7305,90.9,95.544,1888.466676109,0
+SCNX.US,D,20200511,000000,95.484,95.484,88.2,93.8985,3996.266686648,0
+SCNX.US,D,20200512,000000,92.7,92.8485,87.3,88.95,1855.400009277,0
+SCNX.US,D,20200513,000000,90.3,92.1,84.222,89.55,1991.666676625,0
+SCNX.US,D,20200514,000000,85.95,91.8,82.5,90.375,2652.800013264,0
+SCNX.US,D,20200515,000000,90.45,91.35,88.3125,90.675,1450.533340586,0
+SCNX.US,D,20200518,000000,92.4,92.4,88.65,89.55,1533.600007668,0
+SCNX.US,D,20200519,000000,88.5,91.65,88.5,89.55,1389.200006946,0
+SCNX.US,D,20200520,000000,88.65,90,86.1,88.95,514.866669241,0
+SCNX.US,D,20200521,000000,87.75,90.2985,85.8,89.25,385.800001929,0
+SCNX.US,D,20200522,000000,88.8,90,84.75,85.8,1492.866674131,0
+SCNX.US,D,20200526,000000,86.55,87.3,84,84.4395,1119.733338932,0
+SCNX.US,D,20200527,000000,87.15,87.15,83.25,84,1282.200006411,0
+SCNX.US,D,20200528,000000,84.15,86.4,81.0015,84.8985,400.333335335,0
+SCNX.US,D,20200529,000000,81.825,84.825,79.05,80.4,728.800003644,0
+SCNX.US,D,20200601,000000,80.7,88.35,78.75,88.05,1746.533342066,0
+SCNX.US,D,20200602,000000,88.5,88.5,82.65,85.5,819.733337432,0
+SCNX.US,D,20200603,000000,89.55,89.55,83.895,84.6,861.466670974,0
+SCNX.US,D,20200604,000000,80.9835,84.6,80.6445,84.6,996.066671647,0
+SCNX.US,D,20200605,000000,84,84.75,81.6555,82.95,1089.133338779,0
+SCNX.US,D,20200608,000000,85.2,91.65,83.55,91.65,4621.400023107,0
+SCNX.US,D,20200609,000000,95.85,95.85,86.85,91.8,3279.400016397,0
+SCNX.US,D,20200610,000000,95.25,98.85,90,90.75,3949.133353079,0
+SCNX.US,D,20200611,000000,93.075,93.075,85.2,88.5,5209.933359383,0
+SCNX.US,D,20200612,000000,86.4,101.25,86.4,98.25,3638.533351526,0
+SCNX.US,D,20200615,000000,88.8,103.2,88.8,98.4,2007.33334337,0
+SCNX.US,D,20200616,000000,103.8,103.8,97.5,99.45,1799.600008998,0
+SCNX.US,D,20200617,000000,97.35,98.175,91.65,92.1,1391.666673625,0
+SCNX.US,D,20200618,000000,90.15,98.55,90.15,94.35,579.33333623,0
+SCNX.US,D,20200619,000000,99,99,89.4,89.4,1044.266671888,0
+SCNX.US,D,20200622,000000,90.7485,97.2,90.3,92.7,2251.400011257,0
+SCNX.US,D,20200623,000000,94.8,96.9,92.7,93.45,1858.933342628,0
+SCNX.US,D,20200624,000000,98.25,98.25,88.2,88.2,1698.133341824,0
+SCNX.US,D,20200625,000000,88.1955,91.65,87.15,87.9,929.733337982,0
+SCNX.US,D,20200626,000000,91.8,96.9,89.85,93.15,3026.933348468,0
+SCNX.US,D,20200629,000000,90.75,97.35,88.5015,90.15,1914.133342904,0
+SCNX.US,D,20200630,000000,93.2205,95.475,88.3515,90,1331.133339989,0
+SCNX.US,D,20200701,000000,95.1,112.5,91.5,96.75,9794.200048971,0
+SCNX.US,D,20200702,000000,97.5,97.5,91.6515,93,881.400004407,0
+SCNX.US,D,20200706,000000,94.05,97.35,91.95,96,1605.33334136,0
+SCNX.US,D,20200707,000000,93.75,93.75,87.9,89.4,1103.33333885,0
+SCNX.US,D,20200708,000000,91.95,91.95,85.35,87.15,708.066670207,0
+SCNX.US,D,20200709,000000,86.4,88.65,84.75,85.575,1511.200007556,0
+SCNX.US,D,20200710,000000,87,88.2735,84.75,85.275,1156.266672448,0
+SCNX.US,D,20200713,000000,85.6305,87.498,82.65,82.65,564.466669489,0
+SCNX.US,D,20200714,000000,83.25,83.25,79.65,81.9,1084.533338756,0
+SCNX.US,D,20200715,000000,82.0515,92.7,82.05,91.95,1729.866675316,0
+SCNX.US,D,20200716,000000,87.7515,91.8,87.525,88.65,468.866669011,0
+SCNX.US,D,20200717,000000,87.75,90.3675,86.4,88.05,465.933335663,0
+SCNX.US,D,20200720,000000,86.5125,88.2,80.1135,88.2,2320.866678271,0
+SCNX.US,D,20200721,000000,92.25,97.2,89.7,97.2,2811.466680724,0
+SCNX.US,D,20200722,000000,97.5,97.5,93.3,93.9,611.600003058,0
+SCNX.US,D,20200723,000000,92.4,93.9,91.5,93.9,349.133335079,0
+SCNX.US,D,20200724,000000,94.5,95.25,89.55,90.6,421.666668775,0
+SCNX.US,D,20200727,000000,90.9,96.609,90.9,94.2,35806.133512364,0
+SCNX.US,D,20200728,000000,117.75,119.7,99,119.4,60546.200302731,0
+SCNX.US,D,20200729,000000,111.15,116.25,100.65,113.1,12198.933394328,0
+SCNX.US,D,20200730,000000,110.1,111.172,100.5,105.9,2140.733344037,0
+SCNX.US,D,20200731,000000,106.8,106.8,99.45,101.4,667.600003338,0
+SCNX.US,D,20200803,000000,101.4,103.05,96,100.2,1803.266675683,0
+SCNX.US,D,20200804,000000,99.3,101.098,96,97.35,2020.333343435,0
+SCNX.US,D,20200805,000000,101.416,102.075,96.9,97.65,1977.33334322,0
+SCNX.US,D,20200806,000000,98.25,99.75,96.3,99,933.400004667,0
+SCNX.US,D,20200807,000000,96,102.654,96,100.2,511.133335889,0
+SCNX.US,D,20200810,000000,104.698,107.55,101.1,103.35,2054.333343605,0
+SCNX.US,D,20200811,000000,108.75,114.9,93.15,93.75,7571.600037858,0
+SCNX.US,D,20200812,000000,98.55,98.55,87.903,89.85,2674.333346705,0
+SCNX.US,D,20200813,000000,90.9,92.3685,89.4,90,1294.400006472,0
+SCNX.US,D,20200814,000000,90.45,97.5,90.15,90.75,1497.666674155,0
+SCNX.US,D,20200817,000000,90.75,91.95,86.25,86.4,5214.600026073,0
+SCNX.US,D,20200818,000000,84,89.55,81.15,81.75,8617.733376422,0
+SCNX.US,D,20200819,000000,81.75,84.75,81.75,84.75,2544.466679389,0
+SCNX.US,D,20200820,000000,83.7,88.2,83.7,88.2,796.00000398,0
+SCNX.US,D,20200821,000000,88.05,88.05,84.15,84.9,274.200001371,0
+SCNX.US,D,20200824,000000,84.9,85.35,81.75,84.3,2274.600011373,0
+SCNX.US,D,20200825,000000,87.2025,87.2025,83.25,84.6,280.400001402,0
+SCNX.US,D,20200826,000000,84.75,85.2,81.525,83.1,2931.733347992,0
+SCNX.US,D,20200827,000000,82.5,87.9,82.35,84.75,2222.200011111,0
+SCNX.US,D,20200828,000000,83.541,86.55,83.25,86.55,1118.00000559,0
+SCNX.US,D,20200831,000000,85.95,87.45,83.508,87.45,271.933334693,0
+SCNX.US,D,20200901,000000,85.1445,85.1445,82.95,83.4,396.133335314,0
+SCNX.US,D,20200902,000000,82.95,82.95,80.4,82.2,497.266669153,0
+SCNX.US,D,20200903,000000,80.4,87,80.4,87,1572.133341194,0
+SCNX.US,D,20200904,000000,86.85,87.75,81.375,84.975,795.733337312,0
+SCNX.US,D,20200908,000000,81.45,87.9,81.45,87.9,365.533335161,0
+SCNX.US,D,20200909,000000,85.95,89.25,81.45,88.2,1793.600008968,0
+SCNX.US,D,20200910,000000,86.4,89.7,85.35,87,854.866670941,0
+SCNX.US,D,20200911,000000,87,89.25,83.1585,88.35,538.400002692,0
+SCNX.US,D,20200914,000000,87.75,89.25,85.8,89.25,356.400001782,0
+SCNX.US,D,20200915,000000,88.2,91.35,87.225,90.45,1715.600008578,0
+SCNX.US,D,20200916,000000,87.75,92.25,87.75,87.75,852.400004262,0
+SCNX.US,D,20200917,000000,87,89.55,81.9,81.9,1923.533342951,0
+SCNX.US,D,20200918,000000,81.75,84.1515,75.15,75.75,3548.933351078,0
+SCNX.US,D,20200921,000000,76.65,76.8945,72,72,3025.066681792,0
+SCNX.US,D,20200922,000000,74.7,75.45,70.65,73.65,1754.400008772,0
+SCNX.US,D,20200923,000000,72.6,75.3,72.6,74.85,716.333336915,0
+SCNX.US,D,20200924,000000,77.1,77.1,72.3,75.75,1139.666672365,0
+SCNX.US,D,20200925,000000,72.9015,77.1,72.9015,73.8,454.133335604,0
+SCNX.US,D,20200928,000000,76.35,92.4,76.35,89.25,12922.933397948,0
+SCNX.US,D,20200929,000000,90,92.8485,89.1,92.1,4353.066688432,0
+SCNX.US,D,20200930,000000,93.582,95.7,90,93.75,6003.533363351,0
+SCNX.US,D,20201001,000000,93.75,95.9985,89.25,89.4,3135.933349013,0
+SCNX.US,D,20201002,000000,86.55,97.5,83.7,97.2,3846.066685897,0
+SCNX.US,D,20201005,000000,97.8,99.4485,95.2515,96.3,2789.066680612,0
+SCNX.US,D,20201006,000000,97.5,97.5,93.3,93.9,2320.200011601,0
+SCNX.US,D,20201007,000000,94.5,97.749,93,95.85,2581.066679572,0
+SCNX.US,D,20201008,000000,96,96,93.03,94.35,764.933337158,0
+SCNX.US,D,20201009,000000,94.2,94.2,90.3,90.45,1727.533341971,0
+SCNX.US,D,20201012,000000,91.2,93.75,90.45,90.9,1610.866674721,0
+SCNX.US,D,20201013,000000,94.5,102.975,94.5,98.1,11855.133392609,0
+SCNX.US,D,20201014,000000,98.1,98.25,87.6,91.65,4033.600020168,0
+SCNX.US,D,20201015,000000,91.65,91.9485,84.15,86.55,2085.466677094,0
+SCNX.US,D,20201016,000000,87.75,90.45,84.9,89.85,1874.66667604,0
+SCNX.US,D,20201019,000000,88.65,92.1,87.675,89.7,1164.400005822,0
+SCNX.US,D,20201020,000000,88.65,88.65,86.922,88.2,846.333337565,0
+SCNX.US,D,20201021,000000,88.05,91.95,86.9985,87.6,785.066670592,0
+SCNX.US,D,20201022,000000,89.4,89.4,86.55,87.3,818.800004094,0
+SCNX.US,D,20201023,000000,87.75,94.5,87,91.5,3599.466684664,0
+SCNX.US,D,20201026,000000,94.2,94.2,87.675,93,107436.26720385,0
+SCNX.US,D,20201027,000000,96.45,109.65,75.15,75.75,87874.333772705,0
+SCNX.US,D,20201028,000000,72.15,73.8,64.8,73.05,10646.200053231,0
+SCNX.US,D,20201029,000000,70.65,71.25,67.8015,68.4,9208.066712707,0
+SCNX.US,D,20201030,000000,67.5,67.5,60.3,62.7,8745.200043726,0
+SCNX.US,D,20201102,000000,64.5,66.75,61.05,61.5,7045.400035227,0
+SCNX.US,D,20201103,000000,61.95,65.4,61.5015,63.75,4592.200022961,0
+SCNX.US,D,20201104,000000,64.65,64.65,61.65,62.55,2690.266680118,0
+SCNX.US,D,20201105,000000,63,66.45,62.55,66.075,2416.800012084,0
+SCNX.US,D,20201106,000000,67.05,70.35,64.125,69.3,4220.0000211,0
+SCNX.US,D,20201109,000000,65.904,68.064,63.75,64.5,19016.933428418,0
+SCNX.US,D,20201110,000000,95.4,118.2,81.15,91.5,2054149.1436041,0
+SCNX.US,D,20201111,000000,79.95,91.5,79.8,83.85,64122.266987278,0
+SCNX.US,D,20201112,000000,82.404,83.85,73.8015,76.05,27480.200137401,0
+SCNX.US,D,20201113,000000,74.4,77.85,71.4,74.1,26107.466797204,0
+SCNX.US,D,20201116,000000,74.1,75.1485,69.9,71.85,21986.400109932,0
+SCNX.US,D,20201117,000000,73.8,74.379,68.7,71.85,16309.666748215,0
+SCNX.US,D,20201118,000000,71.25,76.35,70.134,73.35,11283.733389752,0
+SCNX.US,D,20201119,000000,73.2,74.25,70.65,71.7,6898.933367828,0
+SCNX.US,D,20201120,000000,73.8,73.8,69.3,70.65,9588.466714609,0
+SCNX.US,D,20201123,000000,69,75.75,67.5,75.75,18238.600091193,0
+SCNX.US,D,20201124,000000,76.5,77.1,72.525,72.9,5730.866695321,0
+SCNX.US,D,20201125,000000,74.25,75.75,72.75,74.25,4258.400021292,0
+SCNX.US,D,20201127,000000,74.25,76.2165,72.45,75,5112.133358894,0
+SCNX.US,D,20201130,000000,76.8,90,72.6,88.4985,65330.933659988,0
+SCNX.US,D,20201201,000000,87.6,87.6,75.3,76.8,25043.33345855,0
+SCNX.US,D,20201202,000000,74.7,77.2935,72.9,73.95,11830.066725817,0
+SCNX.US,D,20201203,000000,81.45,86.25,79.65,84.3,36153.866847436,0
+SCNX.US,D,20201204,000000,84.6,84.75,78.9,80.4,10314.400051572,0
+SCNX.US,D,20201207,000000,81.3,82.5,79.6515,80.25,9420.466713769,0
+SCNX.US,D,20201208,000000,80.85,88.335,80.22,85.8,38331.466858324,0
+SCNX.US,D,20201209,000000,85.65,87,81,82.5,7965.200039826,0
+SCNX.US,D,20201210,000000,84.3,84.75,81.15,83.55,11282.466723079,0
+SCNX.US,D,20201211,000000,82.2,84,79.65,80.1,7446.333370565,0
+SCNX.US,D,20201214,000000,79.5,81.75,78.3,79.05,5973.600029868,0
+SCNX.US,D,20201215,000000,79.65,81.15,78.0015,79.044,4429.133355479,0
+SCNX.US,D,20201216,000000,78.375,82.5,78.375,81.525,5615.733361412,0
+SCNX.US,D,20201217,000000,81.6,82.65,80.016,81.9,4347.466688404,0
+SCNX.US,D,20201218,000000,80.4,80.7345,78.45,79.65,5599.600027998,0
+SCNX.US,D,20201221,000000,77.25,81,77.25,80.175,4975.33335821,0
+SCNX.US,D,20201222,000000,81.3,81.75,78.3,78.9,5196.400025982,0
+SCNX.US,D,20201223,000000,79.8,81.9,78.9,80.85,4550.200022751,0
+SCNX.US,D,20201224,000000,80.85,81.15,78.15,78.75,2535.666679345,0
+SCNX.US,D,20201228,000000,80.1,84.45,78.15,82.8,5968.00002984,0
+SCNX.US,D,20201229,000000,83.55,85.05,79.8,81.15,4139.733354032,0
+SCNX.US,D,20201230,000000,81.3,82.5,80.1195,81.3,4298.400021492,0
+SCNX.US,D,20201231,000000,81.3,81.3,79.2,79.35,3360.133350134,0
+SCNX.US,D,20210104,000000,78.9,81.15,78.6,81.15,3038.066681857,0
+SCNX.US,D,20210105,000000,80.1,83.85,80.1,81.3,3599.066684662,0
+SCNX.US,D,20210106,000000,80.4,84.45,80.25,80.7,7648.600038243,0
+SCNX.US,D,20210107,000000,80.4,83.4,80.4,82.05,5241.200026206,0
+SCNX.US,D,20210108,000000,81.75,83.589,80.4,81.15,5728.800028644,0
+SCNX.US,D,20210111,000000,81,85.359,80.5515,85.2,5840.800029204,0
+SCNX.US,D,20210112,000000,85.8,93.5985,83.2515,87.9,23430.933450488,0
+SCNX.US,D,20210113,000000,87,87.888,85.5,85.8,6335.466698344,0
+SCNX.US,D,20210114,000000,85.8735,90.054,85.65,89.7,4654.400023272,0
+SCNX.US,D,20210115,000000,90,91.35,85.5,88.05,7776.266705548,0
+SCNX.US,D,20210119,000000,88.2,90.735,87.675,90,5095.800025479,0
+SCNX.US,D,20210120,000000,89.25,89.325,86.4,88.5,5122.533358946,0
+SCNX.US,D,20210121,000000,88.65,92.85,88.5,90.6,9471.866714026,0
+SCNX.US,D,20210122,000000,91.05,91.05,87.9,90.3,4884.333357755,0
+SCNX.US,D,20210125,000000,89.7,92.4,87.45,90.9,7213.666702735,0
+SCNX.US,D,20210126,000000,91.05,92.85,87.75,91.35,4982.400024912,0
+SCNX.US,D,20210127,000000,88.65,90,84.45,85.05,6042.533363546,0
+SCNX.US,D,20210128,000000,84.45,91.3485,81.9,85.5,4549.33335608,0
+SCNX.US,D,20210129,000000,84.9,87,82.8525,82.95,2422.533345446,0
+SCNX.US,D,20210201,000000,83.4,101.25,83.4,95.4,23639.800118199,0
+SCNX.US,D,20210202,000000,98.85,99.75,91.5,92.4,9228.400046142,0
+SCNX.US,D,20210203,000000,94.2,94.2,89.1225,93,5705.866695196,0
+SCNX.US,D,20210204,000000,92.25,99.8985,91.8285,98.25,7313.266703233,0
+SCNX.US,D,20210205,000000,97.8,100.5,96.9,98.25,3518.866684261,0
+SCNX.US,D,20210208,000000,101.25,106.348,98.925,106.2,11679.200058396,0
+SCNX.US,D,20210209,000000,108.3,120,107.4,117.75,27042.00013521,0
+SCNX.US,D,20210210,000000,119.7,119.7,101.874,111,9902.866716181,0
+SCNX.US,D,20210211,000000,111.3,113.4,106.5,109.65,4916.533357916,0
+SCNX.US,D,20210212,000000,109.05,112.2,106.819,107.4,3432.866683831,0
+SCNX.US,D,20210216,000000,108,111,106.05,110.1,4841.666690875,0
+SCNX.US,D,20210217,000000,110.25,116.944,105.151,111.3,7870.800039354,0
+SCNX.US,D,20210218,000000,111.3,112.5,105.75,110.85,2055.800010279,0
+SCNX.US,D,20210219,000000,112.5,114,108.15,111.9,6611.200033056,0
+SCNX.US,D,20210222,000000,111,111,108.232,109.2,4080.600020403,0
+SCNX.US,D,20210223,000000,107.25,107.25,97.8,97.8,7676.133371714,0
+SCNX.US,D,20210224,000000,97.95,105,95.175,100.65,4696.933356818,0
+SCNX.US,D,20210225,000000,100.05,100.8,94.2,94.2,2314.933344908,0
+SCNX.US,D,20210226,000000,102,103.95,90.3,93.75,6707.066700202,0
+SCNX.US,D,20210301,000000,94.7415,98.2485,94.7415,97.65,1456.133340614,0
+SCNX.US,D,20210302,000000,94.8,98.325,94.8,96.75,2849.200014246,0
+SCNX.US,D,20210303,000000,96.75,98.85,93.75,96.75,2061.33334364,0
+SCNX.US,D,20210304,000000,96,96,86.55,87.15,5069.33335868,0
+SCNX.US,D,20210305,000000,88.2,88.5,76.8,87.15,4599.200022996,0
+SCNX.US,D,20210308,000000,85.95,92.2485,85.95,86.1,3387.266683603,0
+SCNX.US,D,20210309,000000,87.45,90.6,86.55,89.85,1088.200005441,0
+SCNX.US,D,20210310,000000,89.1,94.2,88.35,93,1354.933340108,0
+SCNX.US,D,20210311,000000,93,96.15,93,95.7,2170.00001085,0
+SCNX.US,D,20210312,000000,95.7,97.35,95.4,96.45,1198.466672659,0
+SCNX.US,D,20210315,000000,96,100.648,95.421,97.65,3219.266682763,0
+SCNX.US,D,20210316,000000,96.15,98.46,91.9515,93.15,2603.066679682,0
+SCNX.US,D,20210317,000000,92.268,99.45,92.268,97.35,2120.933343938,0
+SCNX.US,D,20210318,000000,96.45,98.4825,94.95,95.7,941.133338039,0
+SCNX.US,D,20210319,000000,93.75,99.45,91.9035,97.5,4897.933357823,0
+SCNX.US,D,20210322,000000,97.5,106.05,97.5,100.5,2664.533346656,0
+SCNX.US,D,20210323,000000,99.2535,100.804,96,97.05,1683.600008418,0
+SCNX.US,D,20210324,000000,94.806,101.848,93,93.9,4340.066688367,0
+SCNX.US,D,20210325,000000,90.75,96.8985,87.75,92.1,5136.266692348,0
+SCNX.US,D,20210326,000000,93.9,100.35,93.558,99.45,3184.266682588,0
+SCNX.US,D,20210329,000000,97.5,108,94.6515,107.25,37754.400188772,0
+SCNX.US,D,20210330,000000,90.9,90.9,69.15,78.15,42713.733546902,0
+SCNX.US,D,20210331,000000,80.25,81,75.75,78.6,8741.600043708,0
+SCNX.US,D,20210401,000000,78.15,78.45,75.15,76.95,4826.333357465,0
+SCNX.US,D,20210405,000000,77.1,78,75.3,78,8503.933375853,0
+SCNX.US,D,20210406,000000,77.25,77.85,75.9,76.65,1255.466672944,0
+SCNX.US,D,20210407,000000,75.75,76.5,74.85,75,2244.266677888,0
+SCNX.US,D,20210408,000000,75.75,77.4,74.265,76.5,1616.933341418,0
+SCNX.US,D,20210409,000000,76.5,77.2245,75,75.6,1910.66667622,0
+SCNX.US,D,20210412,000000,77.1,77.1,73.65,74.55,1823.266675783,0
+SCNX.US,D,20210413,000000,75.15,75.15,73.5,73.8,1309.533339881,0
+SCNX.US,D,20210414,000000,73.8,74.85,72.75,72.75,1384.333340255,0
+SCNX.US,D,20210415,000000,72.9,73.8,71.25,71.4,906.200004531,0
+SCNX.US,D,20210416,000000,73.5,73.5,69,71.55,3648.866684911,0
+SCNX.US,D,20210419,000000,71.55,71.55,64.5,64.5,5043.800025219,0
+SCNX.US,D,20210420,000000,64.5,65.25,62.7,63.9,2674.066680037,0
+SCNX.US,D,20210421,000000,62.25,68.4,62.25,67.35,3690.533351786,0
+SCNX.US,D,20210422,000000,68.1,69.6,66,67.95,1671.666675025,0
+SCNX.US,D,20210423,000000,66.15,71.625,64.614,70.8,1707.200008536,0
+SCNX.US,D,20210426,000000,71.25,76.8675,69.0015,73.05,7985.466706594,0
+SCNX.US,D,20210427,000000,68.25,68.25,62.4,64.5,15566.6667445,0
+SCNX.US,D,20210428,000000,65.1,66.75,64.365,65.7,10800.066720667,0
+SCNX.US,D,20210429,000000,65.7,65.7,62.7,63,4248.933354578,0
+SCNX.US,D,20210430,000000,63,65.25,62.256,65.25,2304.600011523,0
+SCNX.US,D,20210503,000000,65.4,66,61.2,61.2,8533.400042667,0
+SCNX.US,D,20210504,000000,60.9,62.1,57.75,60.45,13813.666735735,0
+SCNX.US,D,20210505,000000,61.65,62.7,57,57.6,6760.0000338,0
+SCNX.US,D,20210506,000000,57.6,59.25,55.95,56.4,2186.600010933,0
+SCNX.US,D,20210507,000000,57,57.525,56.175,56.25,2264.600011323,0
+SCNX.US,D,20210510,000000,56.25,56.625,52.95,53.4,4386.133355264,0
+SCNX.US,D,20210511,000000,52.35,52.4985,48.9,48.9,3010.533348386,0
+SCNX.US,D,20210512,000000,49.05,50.55,46.5,47.4,5327.733359972,0
+SCNX.US,D,20210513,000000,48.15,48.675,46.5,46.65,1040.133338534,0
+SCNX.US,D,20210514,000000,46.68,48.837,46.68,47.55,2104.933343858,0
+SCNX.US,D,20210517,000000,49.35,50.4405,47.25,48.6,1944.00000972,0
+SCNX.US,D,20210518,000000,48.6,52.05,48,51.75,8602.133376344,0
+SCNX.US,D,20210519,000000,51.6,51.6,48.6,50.7,1572.066674527,0
+SCNX.US,D,20210520,000000,50.925,51.3,49.8,50.85,940.333338035,0
+SCNX.US,D,20210521,000000,50.85,52.3755,50.85,52.05,769.33333718,0
+SCNX.US,D,20210524,000000,51.9,51.9,49.5,50.25,1429.733340482,0
+SCNX.US,D,20210525,000000,51.3,51.3,49.65,49.95,198.66666766,0
+SCNX.US,D,20210526,000000,50.7,51.9,50.688,51.45,1135.600005678,0
+SCNX.US,D,20210527,000000,51.75,57.45,51.15,56.7,9209.266712713,0
+SCNX.US,D,20210528,000000,57.3,57.3,53.25,54.3,2443.866678886,0
+SCNX.US,D,20210601,000000,56.7,57,54.75,54.9,2031.666676825,0
+SCNX.US,D,20210602,000000,54.9015,57,53.85,56.55,3856.200019281,0
+SCNX.US,D,20210603,000000,56.4,57.9,55.125,57.3,1638.466674859,0
+SCNX.US,D,20210604,000000,56.85,57.3,55.2,57.3,1309.266673213,0
+SCNX.US,D,20210607,000000,57.75,62.1,57.75,61.35,7209.466702714,0
+SCNX.US,D,20210608,000000,61.35,61.5,59.1,60,1399.000006995,0
+SCNX.US,D,20210609,000000,60,65.25,59.7,61.2,17921.666756275,0
+SCNX.US,D,20210610,000000,94.65,162.3,87.9,100.05,13005368.931694,0
+SCNX.US,D,20210611,000000,90.9,91.5,75.15,80.25,285964.06809649,0
+SCNX.US,D,20210614,000000,79.35,85.95,75.3,76.05,78086.067057097,0
+SCNX.US,D,20210615,000000,76.5,93,72.75,75.15,318805.93492736,0
+SCNX.US,D,20210616,000000,72.6,77.25,66.15,69.6,65812.800329064,0
+SCNX.US,D,20210617,000000,71.25,71.25,64.8,68.4,33868.066836007,0
+SCNX.US,D,20210618,000000,65.85,69.15,64.9515,67.5,28806.266810698,0
+SCNX.US,D,20210621,000000,66.75,67.5,61.8,65.7,24239.866787866,0
+SCNX.US,D,20210622,000000,65.85,67.5,62.55,67.5,11256.200056281,0
+SCNX.US,D,20210623,000000,66.9,72.675,66.15,69.6,30195.133484309,0
+SCNX.US,D,20210624,000000,69.9,71.25,66.75,69.15,13778.333402225,0
+SCNX.US,D,20210625,000000,69.3,72,67.65,71.55,25552.533461096,0
+SCNX.US,D,20210628,000000,71.55,73.65,67.8,69.3,56491.200282456,0
+SCNX.US,D,20210629,000000,69.8025,71.25,67.65,68.4,12576.066729547,0
+SCNX.US,D,20210630,000000,68.1,70.4505,64.95,66.3,18396.066758647,0
+SCNX.US,D,20210701,000000,134.4,142.35,98.55,107.55,6416273.0320814,0
+SCNX.US,D,20210702,000000,97.65,98.25,86.25,97.5,200212.40100106,0
+SCNX.US,D,20210706,000000,94.5,95.6175,87.75,91.35,55490.933610788,0
+SCNX.US,D,20210707,000000,89.4,89.55,78.6015,82.2,26849.000134245,0
+SCNX.US,D,20210708,000000,78.6,88.95,78,85.5,44292.133554794,0
+SCNX.US,D,20210709,000000,85.65,88.05,82.65,87.45,22775.733447212,0
+SCNX.US,D,20210712,000000,86.4,88.0485,79.5,83.7,25447.866793906,0
+SCNX.US,D,20210713,000000,82.95,86.7,81.3,82.05,21177.466772554,0
+SCNX.US,D,20210714,000000,81.75,84,78.15,79.05,14897.866741156,0
+SCNX.US,D,20210715,000000,77.85,81.3,76.65,79.95,9306.466713199,0
+SCNX.US,D,20210716,000000,79.35,80.4,75.15,75.75,10522.600052613,0
+SCNX.US,D,20210719,000000,75,84,73.65,80.4,37822.333522445,0
+SCNX.US,D,20210720,000000,80.4,80.7,76.7355,80.1,6208.00003104,0
+SCNX.US,D,20210721,000000,98.7,120.75,82.5,85.35,2712218.2802278,0
+SCNX.US,D,20210722,000000,81.75,85.4985,80.4,83.55,74207.667037705,0
+SCNX.US,D,20210723,000000,83.25,83.85,76.8,82.2,47454.00023727,0
+SCNX.US,D,20210726,000000,82.2,82.2,76.2,78.9,56690.400283452,0
+SCNX.US,D,20210727,000000,63.75,71.7,63,70.35,46589.066899612,0
+SCNX.US,D,20210728,000000,70.8,74.6985,70.2,74.1,12754.800063774,0
+SCNX.US,D,20210729,000000,75.9,77.1,72.45,74.55,7392.400036962,0
+SCNX.US,D,20210730,000000,75.75,77.1,73.5,74.55,8973.200044866,0
+SCNX.US,D,20210802,000000,76.05,80.55,73.05,77.85,22012.066776727,0
+SCNX.US,D,20210803,000000,76.95,76.95,71.802,75.3,17341.000086705,0
+SCNX.US,D,20210804,000000,74.85,76.2,72.3,74.25,9660.400048302,0
+SCNX.US,D,20210805,000000,76.2,77.7,73.6965,77.7,15654.933411608,0
+SCNX.US,D,20210806,000000,78.6,78.9,75.15,76.8,16025.066746792,0
+SCNX.US,D,20210809,000000,75,78.45,72.45,75.6,13661.600068308,0
+SCNX.US,D,20210810,000000,76.8,77.775,70.5015,75,51685.666925095,0
+SCNX.US,D,20210811,000000,75.15,75.15,70.65,71.7,8378.933375228,0
+SCNX.US,D,20210812,000000,70.8,74.25,70.8,73.5,6774.800033874,0
+SCNX.US,D,20210813,000000,73.8,73.8,70.8,72.15,4918.400024592,0
+SCNX.US,D,20210816,000000,71.4,73.35,69.915,70.05,4474.00002237,0
+SCNX.US,D,20210817,000000,69.45,72.15,67.8,72.15,14802.933407348,0
+SCNX.US,D,20210818,000000,71.85,76.5,69,73.35,8372.066708527,0
+SCNX.US,D,20210819,000000,72.75,73.35,69.75,69.9,7841.733372542,0
+SCNX.US,D,20210820,000000,70.05,72.6,69,70.05,12784.533397256,0
+SCNX.US,D,20210823,000000,70.95,73.8,69.75,70.8,20592.933436298,0
+SCNX.US,D,20210824,000000,71.1,73.8,70.8,73.5,8637.266709853,0
+SCNX.US,D,20210825,000000,72.6,80.85,72.6,77.25,26969.666801515,0
+SCNX.US,D,20210826,000000,77.4,78.45,72.9,73.35,17073.000085365,0
+SCNX.US,D,20210827,000000,73.05,77.1,73.05,76.35,9278.66671306,0
+SCNX.US,D,20210830,000000,75.45,78.15,75,75.9,3079.800015399,0
+SCNX.US,D,20210831,000000,75.75,82.2,75.75,80.7,16863.533417651,0
+SCNX.US,D,20210901,000000,80.4,80.4,75.75,77.1,11886.266726098,0
+SCNX.US,D,20210902,000000,77.25,78.75,75.75,78.75,10562.733386147,0
+SCNX.US,D,20210903,000000,78.6,81.2145,77.1,78.45,7890.800039454,0
+SCNX.US,D,20210907,000000,78.9,79.5,75.15,76.65,9696.266715148,0
+SCNX.US,D,20210908,000000,76.65,78.75,74.325,75,6459.000032295,0
+SCNX.US,D,20210909,000000,75.15,77.7,75.15,77.1,3706.600018533,0
+SCNX.US,D,20210910,000000,76.8,79.3485,76.65,77.1,2591.733346292,0
+SCNX.US,D,20210913,000000,75.75,79.05,75.75,78.45,5669.000028345,0
+SCNX.US,D,20210914,000000,78.15,78.15,73.5,75,6173.600030868,0
+SCNX.US,D,20210915,000000,76.35,77.1345,75.039,75.9,3184.266682588,0
+SCNX.US,D,20210916,000000,75.75,76.2165,74.5515,75.9,2317.200011586,0
+SCNX.US,D,20210917,000000,76.2,77.7,75.3,76.8,2631.533346491,0
+SCNX.US,D,20210920,000000,75.6,76.05,74.1,74.85,3807.800019039,0
+SCNX.US,D,20210921,000000,75,76.7985,72.9,75.15,5732.266695328,0
+SCNX.US,D,20210922,000000,75.3,80.25,73.5,78.15,20932.066771327,0
+SCNX.US,D,20210923,000000,77.1,79.35,76.5015,77.7,6896.533367816,0
+SCNX.US,D,20210924,000000,76.8,77.55,75.075,76.2,3026.866681801,0
+SCNX.US,D,20210927,000000,76.35,76.95,75.0015,76.95,3839.266685863,0
+SCNX.US,D,20210928,000000,76.05,76.95,74.2515,75.6,3204.00001602,0
+SCNX.US,D,20210929,000000,75.3,76.3485,73.0515,73.5,4903.933357853,0
+SCNX.US,D,20210930,000000,73.35,74.8485,73.05,73.854,2160.933344138,0
+SCNX.US,D,20211001,000000,74.6355,74.6355,71.748,74.1,2599.933346333,0
+SCNX.US,D,20211004,000000,73.05,74.2485,72,72.45,1656.066674947,0
+SCNX.US,D,20211005,000000,72.15,72.9105,70.8,72.15,1131.200005656,0
+SCNX.US,D,20211006,000000,71.4,71.7,70.746,71.25,1321.200006606,0
+SCNX.US,D,20211007,000000,71.55,73.5,70.65,72.9,1524.66667429,0
+SCNX.US,D,20211008,000000,71.619,72.8175,71.25,71.55,1261.933339643,0
+SCNX.US,D,20211011,000000,71.1,71.55,69.7515,70.2,1118.466672259,0
+SCNX.US,D,20211012,000000,70.2,70.2,67.8015,68.85,3627.866684806,0
+SCNX.US,D,20211013,000000,68.85,70.05,68.4,69.3,1289.33333978,0
+SCNX.US,D,20211014,000000,69.3,71.7,68.7,68.85,1133.933339003,0
+SCNX.US,D,20211015,000000,69.75,71.751,67.8,67.8,1306.800006534,0
+SCNX.US,D,20211018,000000,67.8,68.73,64.6515,66.375,3957.200019786,0
+SCNX.US,D,20211019,000000,66.15,68.37,64.95,67.65,1688.200008441,0
+SCNX.US,D,20211020,000000,67.2,67.4985,65.25,65.4,1652.800008264,0
+SCNX.US,D,20211021,000000,65.1,67.65,64.962,65.775,1482.933340748,0
+SCNX.US,D,20211022,000000,65.4,65.55,63.75,63.9,2685.800013429,0
+SCNX.US,D,20211025,000000,64.2,65.3985,61.8,62.85,8823.000044115,0
+SCNX.US,D,20211026,000000,63.75,63.75,59.4,62.4,11738.133392024,0
+SCNX.US,D,20211027,000000,61.65,63.6,60,62.1,4686.333356765,0
+SCNX.US,D,20211028,000000,61.95,63.45,60.75,62.85,2819.600014098,0
+SCNX.US,D,20211029,000000,62.55,66.6,62.55,64.2,5148.533359076,0
+SCNX.US,D,20211101,000000,63.9,65.4,62.4,63.6,1548.266674408,0
+SCNX.US,D,20211102,000000,63.9,63.9,62.4,63.15,1488.066674107,0
+SCNX.US,D,20211103,000000,63.15,64.2,62.55,62.85,2210.933344388,0
+SCNX.US,D,20211104,000000,63.45,63.75,62.085,63.3,1033.866671836,0
+SCNX.US,D,20211105,000000,63.45,63.45,60.45,60.75,3507.800017539,0
+SCNX.US,D,20211108,000000,60.9,62.25,60.45,60.6,1831.866675826,0
+SCNX.US,D,20211109,000000,60.3,62.7,60.15,61.05,3618.333351425,0
+SCNX.US,D,20211110,000000,61.35,61.5,58.8,59.55,2761.866680476,0
+SCNX.US,D,20211111,000000,60,62.3775,58.95,59.25,1011.000005055,0
+SCNX.US,D,20211112,000000,58.95,60.525,58.842,60.15,947.133338069,0
+SCNX.US,D,20211115,000000,60.45,60.45,59.25,59.25,2645.400013227,0
+SCNX.US,D,20211116,000000,59.2515,59.8485,57.9,58.65,4315.400021577,0
+SCNX.US,D,20211117,000000,58.35,59.55,57.45,58.05,1693.266675133,0
+SCNX.US,D,20211118,000000,57.9,58.65,55.5,55.512,1391.133340289,0
+SCNX.US,D,20211119,000000,55.65,57,54.45,55.2,1787.200008936,0
+SCNX.US,D,20211122,000000,55.05,55.6485,51.9,53.1,2776.333347215,0
+SCNX.US,D,20211123,000000,53.4,54.6,48.15,51,4585.933356263,0
+SCNX.US,D,20211124,000000,51,52.9485,50.4375,52.05,874.333337705,0
+SCNX.US,D,20211126,000000,52.35,55.896,51.15,54.75,6592.933366298,0
+SCNX.US,D,20211129,000000,53.7,55.047,51.6,52.5,5628.266694808,0
+SCNX.US,D,20211130,000000,51.45,51.885,49.05,49.65,3519.600017598,0
+SCNX.US,D,20211201,000000,50.25,50.25,45.75,46.8,5305.466693194,0
+SCNX.US,D,20211202,000000,46.8,46.8,43.5,44.7,3570.800017854,0
+SCNX.US,D,20211203,000000,44.25,44.9985,39.9,39.9,5619.533361431,0
+SCNX.US,D,20211206,000000,39.9,44.1,39.15,43.8,3904.933352858,0
+SCNX.US,D,20211207,000000,44.85,48,44.7,45.9,2782.400013912,0
+SCNX.US,D,20211208,000000,44.85,46.7475,44.58,45.9,1411.200007056,0
+SCNX.US,D,20211209,000000,46.65,47.7,43.95,43.95,2844.800014224,0
+SCNX.US,D,20211210,000000,43.95,44.85,43.95,44.55,1256.133339614,0
+SCNX.US,D,20211213,000000,47.25,47.25,41.85,42.75,2647.133346569,0
+SCNX.US,D,20211214,000000,42.717,43.05,41.55,42.15,1358.800006794,0
+SCNX.US,D,20211215,000000,42.15,43.83,41.8485,43.05,1152.533339096,0
+SCNX.US,D,20211216,000000,43.7145,44.1,40.95,41.5515,1262.400006312,0
+SCNX.US,D,20211217,000000,42.45,43.8,40.362,42.75,1177.866672556,0
+SCNX.US,D,20211220,000000,41.25,41.25,37.95,40.05,2946.733348067,0
+SCNX.US,D,20211221,000000,39.9,44.85,39.9,42,6635.133366509,0
+SCNX.US,D,20211222,000000,41.55,41.85,40.35,40.5,1700.466675169,0
+SCNX.US,D,20211223,000000,40.2,40.65,39.75,39.75,1013.133338399,0
+SCNX.US,D,20211227,000000,40.35,40.95,37.8,37.95,3632.333351495,0
+SCNX.US,D,20211228,000000,37.5,37.503,34.6515,37.2,4631.933356493,0
+SCNX.US,D,20211229,000000,36.6,36.7575,35.7015,36.15,2158.533344126,0
+SCNX.US,D,20211230,000000,36,36.7485,33.6,35.55,10906.533387866,0
+SCNX.US,D,20211231,000000,35.4,37.95,34.65,35.4,13262.400066312,0
+SCNX.US,D,20220103,000000,35.7,40.05,35.25,39.45,9564.933381158,0
+SCNX.US,D,20220104,000000,40.5,40.5,37.6515,38.85,2754.866680441,0
+SCNX.US,D,20220105,000000,38.4,38.97,34.2,34.2,5859.33336263,0
+SCNX.US,D,20220106,000000,34.2,39.3,33.45,33.9,4903.533357851,0
+SCNX.US,D,20220107,000000,33.6,36.5715,32.25,33.75,3290.866683121,0
+SCNX.US,D,20220110,000000,34.05,37.5,32.7,33.6,1808.533342376,0
+SCNX.US,D,20220111,000000,34.5,34.65,33.45,34.35,1913.733342902,0
+SCNX.US,D,20220112,000000,35.976,36,33,34.35,1846.133342564,0
+SCNX.US,D,20220113,000000,33.75,34.224,33.45,33.6,864.466670989,0
+SCNX.US,D,20220114,000000,33,34.2765,31.35,33.45,1706.00000853,0
+SCNX.US,D,20220118,000000,34.65,34.65,32.2515,33.75,2317.33334492,0
+SCNX.US,D,20220119,000000,33.4515,34.2645,31.65,33,843.000004215,0
+SCNX.US,D,20220120,000000,33.6,33.7485,31.8,32.7,1478.400007392,0
+SCNX.US,D,20220121,000000,31.875,32.223,29.1,29.1,5419.266693763,0
+SCNX.US,D,20220124,000000,28.8,29.2665,25.05,28.65,3426.733350467,0
+SCNX.US,D,20220125,000000,27.75,29.85,27.3,29.1,574.866669541,0
+SCNX.US,D,20220126,000000,30,30,28.5855,29.4,327.600001638,0
+SCNX.US,D,20220127,000000,29.1,29.25,26.6115,28.35,777.600003888,0
+SCNX.US,D,20220128,000000,27,28.35,26.1,28.2,2149.000010745,0
+SCNX.US,D,20220131,000000,28.2,30.747,28.2,30.45,641.933336543,0
+SCNX.US,D,20220201,000000,29.0745,32.25,28.98,32.25,838.600004193,0
+SCNX.US,D,20220202,000000,32.25,32.25,30.3,30.45,234.933334508,0
+SCNX.US,D,20220203,000000,31.95,31.95,28.5,28.5,1126.066672297,0
+SCNX.US,D,20220204,000000,28.2,29.5485,28.2,29.4,1054.933338608,0
+SCNX.US,D,20220207,000000,28.95,29.25,28.6515,28.95,1031.800005159,0
+SCNX.US,D,20220208,000000,29.1,29.25,28.5,28.8,1071.066672022,0
+SCNX.US,D,20220209,000000,29.25,30.6,29.25,30.6,1370.800006854,0
+SCNX.US,D,20220210,000000,30,30.75,29.25,29.4,514.266669238,0
+SCNX.US,D,20220211,000000,30.15,32.0985,27.15,27.15,654.400003272,0
+SCNX.US,D,20220214,000000,27.33,28.65,27.15,27.9,530.266669318,0
+SCNX.US,D,20220215,000000,33.15,33.15,28.95,29.25,798.200003991,0
+SCNX.US,D,20220216,000000,29.25,29.85,27.975,28.35,737.133337019,0
+SCNX.US,D,20220217,000000,28.35,28.95,27.75,27.9,579.466669564,0
+SCNX.US,D,20220218,000000,28.9005,29.4,27,28.05,621.200003106,0
+SCNX.US,D,20220222,000000,28.35,28.65,27.15,27.15,1194.400005972,0
+SCNX.US,D,20220223,000000,27.3,29.55,26.871,27.75,7884.600039423,0
+SCNX.US,D,20220224,000000,26.25,27.75,24.6,26.4,3971.600019858,0
+SCNX.US,D,20220225,000000,27.15,27.15,24.75,27.15,1263.133339649,0
+SCNX.US,D,20220228,000000,27.15,27.6,25.8,26.4,1274.600006373,0
+SCNX.US,D,20220301,000000,26.85,27.45,25.8,26.7,2013.400010067,0
+SCNX.US,D,20220302,000000,28.35,29.625,26.583,28.35,1274.400006372,0
+SCNX.US,D,20220303,000000,28.95,28.95,27.15,27.15,1171.466672524,0
+SCNX.US,D,20220304,000000,27.45,28.2,26.58,27.6,56137.533614021,0
+SCNX.US,D,20220307,000000,29.55,31.65,26.5515,29.55,45487.733560772,0
+SCNX.US,D,20220308,000000,30.75,30.75,27,28.8,6904.866701191,0
+SCNX.US,D,20220309,000000,28.05,30.6,27.525,28.5,4773.400023867,0
+SCNX.US,D,20220310,000000,27.7905,28.5,27,27.6,3867.466686004,0
+SCNX.US,D,20220311,000000,27.3,29.697,27.15,27.9,2358.466678459,0
+SCNX.US,D,20220314,000000,27.4515,28.5,27.45,28.05,1405.800007029,0
+SCNX.US,D,20220315,000000,26.4,29.55,26.4,29.1,1787.800008939,0
+SCNX.US,D,20220316,000000,28.5,29.1,27.75,28.35,2614.266679738,0
+SCNX.US,D,20220317,000000,28.8,30.9,28.8,30,13912.333402895,0
+SCNX.US,D,20220318,000000,29.8665,32.85,29.8665,32.25,8080.266707068,0
+SCNX.US,D,20220321,000000,32.7,33.9,31.95,33.45,2869.200014346,0
+SCNX.US,D,20220322,000000,33.9,34.65,32.1915,34.3425,5881.800029409,0
+SCNX.US,D,20220323,000000,35.1,35.7,32.85,35.4,2456.133345614,0
+SCNX.US,D,20220324,000000,36.15,36.15,34.2,34.8,2976.66668155,0
+SCNX.US,D,20220325,000000,34.35,35.535,33.162,34.2,1952.066676427,0
+SCNX.US,D,20220328,000000,33,35.1,33,35.1,73038.200365191,0
+SCNX.US,D,20220329,000000,41.25,52.05,38.415,39.3,1218449.2727589,0
+SCNX.US,D,20220330,000000,35.55,41.5485,35.25,39.75,85882.467096079,0
+SCNX.US,D,20220331,000000,39.75,42,37.7085,41.55,21094.133438804,0
+SCNX.US,D,20220401,000000,39.6,41.655,36.891,37.05,7862.800039314,0
+SCNX.US,D,20220404,000000,36.15,37.125,31.95,33.15,11792.600058963,0
+SCNX.US,D,20220405,000000,32.1,33.15,30,31.95,7961.800039809,0
+SCNX.US,D,20220406,000000,31.95,33.75,30.3,31.65,7544.733371057,0
+SCNX.US,D,20220407,000000,32.1,32.55,30.15,30.9,4438.066688857,0
+SCNX.US,D,20220408,000000,30.45,31.35,30.3015,30.75,1078.733338727,0
+SCNX.US,D,20220411,000000,31.35,31.8,30,30,2940.800014704,0
+SCNX.US,D,20220412,000000,30.75,40.8,29.55,34.2,106924.93386796,0
+SCNX.US,D,20220413,000000,33.75,36.918,32.1,34.2,16040.533413536,0
+SCNX.US,D,20220414,000000,33.6,35.1,33,34.8,7141.866702376,0
+SCNX.US,D,20220418,000000,31.95,33.45,30.6,31.35,11774.466725539,0
+SCNX.US,D,20220419,000000,30,31.2,27.7485,29.4,12489.733395782,0
+SCNX.US,D,20220420,000000,29.4,30.3,27.45,29.7,4435.066688842,0
+SCNX.US,D,20220421,000000,29.97,29.97,27.9,28.35,3177.933349223,0
+SCNX.US,D,20220422,000000,27.9,29.25,27.459,28.2,2603.733346352,0
+SCNX.US,D,20220425,000000,28.2,30.15,27.57,28.8,3874.866686041,0
+SCNX.US,D,20220426,000000,28.8,28.8,27.6,27.9,1073.266672033,0
+SCNX.US,D,20220427,000000,27.3,27.45,25.8,26.4,2976.266681548,0
+SCNX.US,D,20220428,000000,26.4,26.55,24.9,25.65,2042.00001021,0
+SCNX.US,D,20220429,000000,25.35,25.65,25.35,25.5,1198.533339326,0
+SCNX.US,D,20220502,000000,26.85,27.75,24.75,25.35,1229.000006145,0
+SCNX.US,D,20220503,000000,25.05,26.25,25.05,25.35,615.933336413,0
+SCNX.US,D,20220504,000000,24.93,25.2,23.25,25.2,1060.600005303,0
+SCNX.US,D,20220505,000000,25.5,25.5,24,24.1905,1310.933339888,0
+SCNX.US,D,20220506,000000,24.2325,24.6,23.475,23.55,1610.866674721,0
+SCNX.US,D,20220509,000000,23.55,23.7,20.85,23.4,3981.600019908,0
+SCNX.US,D,20220510,000000,24.45,24.45,21.15,21.15,2219.933344433,0
+SCNX.US,D,20220511,000000,21.207,21.597,19.05,19.35,2014.133343404,0
+SCNX.US,D,20220512,000000,18,19.35,17.4,18.825,2230.533344486,0
+SCNX.US,D,20220513,000000,18.675,19.2,18.3,18.6,723.600003618,0
+SCNX.US,D,20220516,000000,18.9,19.293,18.6,19.05,1369.866673516,0
+SCNX.US,D,20220517,000000,19.2,21.3,19.2,20.25,1206.400006032,0
+SCNX.US,D,20220518,000000,22.5,22.5,19.197,21.9,935.866671346,0
+SCNX.US,D,20220519,000000,19.5015,21.5985,19.5015,20.7,919.666671265,0
+SCNX.US,D,20220520,000000,19.8,19.9245,18.9,18.9,1084.600005423,0
+SCNX.US,D,20220523,000000,20.55,24.6,20.55,23.25,15482.133410744,0
+SCNX.US,D,20220524,000000,22.35,23.2485,20.4,21.3,1790.333342285,0
+SCNX.US,D,20220525,000000,21.75,28.5,21.75,24.45,4517.200022586,0
+SCNX.US,D,20220526,000000,27.15,27.8985,24.75,24.75,3017.666681755,0
+SCNX.US,D,20220527,000000,25.2,26.625,24.75,25.5,1182.533339246,0
+SCNX.US,D,20220531,000000,26.25,26.25,22.5,23.226,2084.00001042,0
+SCNX.US,D,20220601,000000,22.65,23.748,22.5,22.95,697.800003489,0
+SCNX.US,D,20220602,000000,22.5,24.15,22.5,24.15,2897.733347822,0
+SCNX.US,D,20220603,000000,24.75,24.876,24.225,24.873,994.533338306,0
+SCNX.US,D,20220606,000000,25.5,25.5,23.322,23.5515,869.600004348,0
+SCNX.US,D,20220607,000000,24.75,25.05,23.1,23.55,811.400004057,0
+SCNX.US,D,20220608,000000,24.45,24.75,23.25,24.5985,878.200004391,0
+SCNX.US,D,20220609,000000,24.3,24.3,23.4,23.4,445.533335561,0
+SCNX.US,D,20220610,000000,23.4,24.588,22.5,23.0985,592.733336297,0
+SCNX.US,D,20220613,000000,21.75,22.641,19.5,21.15,1416.733340417,0
+SCNX.US,D,20220614,000000,20.607,22.2,20.607,21.3,713.800003569,0
+SCNX.US,D,20220615,000000,20.7,24.75,20.55,22.5,1564.00000782,0
+SCNX.US,D,20220616,000000,22.5,23.25,20.85,21.75,413.800002069,0
+SCNX.US,D,20220617,000000,22.05,22.2,21.15,21.75,822.266670778,0
+SCNX.US,D,20220621,000000,21.9015,22.446,21.315,22.05,254.400001272,0
+SCNX.US,D,20220622,000000,21.3,23.0985,21.3,22.65,391.866668626,0
+SCNX.US,D,20220623,000000,23.2515,23.2515,21.75,22.8,853.733337602,0
+SCNX.US,D,20220624,000000,21.9,23.625,21.75,21.75,953.266671433,0
+SCNX.US,D,20220627,000000,21.9,25.05,21.825,25.05,1161.266672473,0
+SCNX.US,D,20220628,000000,24.3,25.2,22.95,24.3,375.466668544,0
+SCNX.US,D,20220629,000000,23.5515,25.35,22.398,24,549.33333608,0
+SCNX.US,D,20220630,000000,24.15,24.6,22.2,24.3,1085.000005425,0
+SCNX.US,D,20220701,000000,24,25.65,23.85,24.9,636.400003182,0
+SCNX.US,D,20220705,000000,24.75,24.8985,22.0515,24.45,238.800001194,0
+SCNX.US,D,20220706,000000,22.8,25.1985,22.8,24.6,266.333334665,0
+SCNX.US,D,20220707,000000,24.081,25.65,24.081,25.65,988.133338274,0
+SCNX.US,D,20220708,000000,24.597,25.65,23.25,25.65,763.066670482,0
+SCNX.US,D,20220711,000000,24,25.65,24,24.7485,359.733335132,0
+SCNX.US,D,20220712,000000,25.2,26.7,23.1,23.55,39520.466864269,0
+SCNX.US,D,20220713,000000,23.1,26.25,21.9,25.2,3780.333352235,0
+SCNX.US,D,20220714,000000,25.35,25.35,23.55,24.75,440.600002203,0
+SCNX.US,D,20220715,000000,23.85,25.95,23.85,25.65,419.600002098,0
+SCNX.US,D,20220718,000000,24.45,26.1,24.45,26.1,242.333334545,0
+SCNX.US,D,20220719,000000,26.004,26.25,24.6,26.1,189.200000946,0
+SCNX.US,D,20220720,000000,26.4,26.5485,24.3,26.25,878.600004393,0
+SCNX.US,D,20220721,000000,25.65,26.4,24.825,25.5,1574.00000787,0
+SCNX.US,D,20220722,000000,24.825,25.5,24.78,25.05,260.800001304,0
+SCNX.US,D,20220725,000000,24.15,26.25,24.15,26.1,2554.266679438,0
+SCNX.US,D,20220726,000000,26.85,26.85,24.15,24.3,1016.066671747,0
+SCNX.US,D,20220727,000000,22.2,24,21.9,23.25,2498.200012491,0
+SCNX.US,D,20220728,000000,22.5,25.95,21.9,25.8,833.733337502,0
+SCNX.US,D,20220729,000000,23.7,25.8,23.7,24.9,322.266668278,0
+SCNX.US,D,20220801,000000,23.4,24.6375,23.1705,23.4,293.133334799,0
+SCNX.US,D,20220802,000000,22.05,24,21.75,24,1355.533340111,0
+SCNX.US,D,20220803,000000,24.45,24.45,21.9,22.65,1344.600006723,0
+SCNX.US,D,20220804,000000,23.1,24.375,22.6485,24.3,1563.666674485,0
+SCNX.US,D,20220805,000000,23.586,25.65,22.95,23.5515,4772.800023864,0
+SCNX.US,D,20220808,000000,24.15,25.1985,23.1015,24.75,1582.866674581,0
+SCNX.US,D,20220809,000000,25.05,25.35,23.1,23.25,1212.733339397,0
+SCNX.US,D,20220810,000000,22.65,24.6,21.9,22.35,2179.666677565,0
+SCNX.US,D,20220811,000000,22.8,22.9485,21.45,22.1985,1794.466675639,0
+SCNX.US,D,20220812,000000,22.2,22.5,21.57,22.05,678.00000339,0
+SCNX.US,D,20220815,000000,21.45,21.525,20.55,20.55,316.800001584,0
+SCNX.US,D,20220816,000000,21.45,21.7485,19.5,20.1,744.600003723,0
+SCNX.US,D,20220817,000000,20.4,20.4735,19.5,19.8,503.600002518,0
+SCNX.US,D,20220818,000000,19.5015,20.3835,19.5,19.9515,260.466667969,0
+SCNX.US,D,20220819,000000,19.65,19.95,18.9,19.05,3151.133349089,0
+SCNX.US,D,20220822,000000,21,22.35,19.8,20.4,3701.200018506,0
+SCNX.US,D,20220823,000000,21,21,19.8,19.8,10938.400054692,0
+SCNX.US,D,20220824,000000,18.9,19.2,16.5,17.25,76932.867051331,0
+SCNX.US,D,20220825,000000,16.65,16.8,15.45,16.2015,13103.666732185,0
+SCNX.US,D,20220826,000000,16.425,19.2,15.9,18.45,16617.400083087,0
+SCNX.US,D,20220829,000000,18,18.7485,16.5,16.65,3181.466682574,0
+SCNX.US,D,20220830,000000,17.2515,17.2515,16.5,16.5,2201.133344339,0
+SCNX.US,D,20220831,000000,16.5,17.4,16.5,17.4,2805.866680696,0
+SCNX.US,D,20220901,000000,17.2515,18.75,17.2515,17.565,3251.000016255,0
+SCNX.US,D,20220902,000000,17.4,19.05,17.4,18.75,2614.600013073,0
+SCNX.US,D,20220906,000000,18.45,19.2,17.9595,18.75,2507.133345869,0
+SCNX.US,D,20220907,000000,18.7095,20.55,18.1875,20.25,5872.266696028,0
+SCNX.US,D,20220908,000000,19.8,22.8,19.8,22.5,5464.600027323,0
+SCNX.US,D,20220909,000000,21.9,22.4505,20.4015,20.55,1790.400008952,0
+SCNX.US,D,20220912,000000,21.6,21.6,19.5,19.95,738.533337026,0
+SCNX.US,D,20220913,000000,18.6,19.9455,18.3015,18.9,660.466669969,0
+SCNX.US,D,20220914,000000,20.238,20.238,16.95,16.95,2098.133343824,0
+SCNX.US,D,20220915,000000,16.8,18,16.5,17.4,960.600004803,0
+SCNX.US,D,20220916,000000,17.55,17.55,16.2,16.8,605.533336361,0
+SCNX.US,D,20220919,000000,16.65,16.65,15.75,15.975,1233.733339502,0
+SCNX.US,D,20220920,000000,18.75,22.5,17.85,20.4,1946763.0097338,0
+SCNX.US,D,20220921,000000,19.35,19.35,15.9,17.25,42381.33354524,0
+SCNX.US,D,20220922,000000,16.05,18.75,15.975,17.4,19250.266762918,0
+SCNX.US,D,20220923,000000,17.25,17.25,16.05,16.35,4216.800021084,0
+SCNX.US,D,20220926,000000,16.05,17.7,16.05,16.8,3037.000015185,0
+SCNX.US,D,20220927,000000,17.7,17.85,15.9,16.05,4775.000023875,0
+SCNX.US,D,20220928,000000,15.75,17.55,15.75,16.2,2622.466679779,0
+SCNX.US,D,20220929,000000,17.1,17.55,15.9,16.8,1206.200006031,0
+SCNX.US,D,20220930,000000,17.25,17.7,16.05,16.95,2077.800010389,0
+SCNX.US,D,20221003,000000,17.4,17.4,16.3515,17.4,485.533335761,0
+SCNX.US,D,20221004,000000,17.4,17.55,16.95,17.25,2148.533344076,0
+SCNX.US,D,20221005,000000,17.4,17.4,16.05,17.4,1578.866674561,0
+SCNX.US,D,20221006,000000,17.25,17.4,16.2165,17.1,2532.200012661,0
+SCNX.US,D,20221007,000000,16.35,16.5,15.9,15.9,458.200002291,0
+SCNX.US,D,20221010,000000,16.05,17.25,15.45,16.05,4945.866691396,0
+SCNX.US,D,20221011,000000,15.45,16.05,15.45,15.9,649.133336579,0
+SCNX.US,D,20221012,000000,15.6,16.9485,15.6,15.9,711.733336892,0
+SCNX.US,D,20221013,000000,16.95,16.95,15.6,15.9,385.666668595,0
+SCNX.US,D,20221014,000000,15,15.9,13.485,13.6125,8962.00004481,0
+SCNX.US,D,20221017,000000,13.6125,14.0685,13.6125,13.923,411.933335393,0
+SCNX.US,D,20221018,000000,13.5,14.2485,12.75,13.0845,1945.800009729,0
+SCNX.US,D,20221019,000000,13.2,13.2585,12.15,12.171,1325.266673293,0
+SCNX.US,D,20221020,000000,12.9675,13.35,12.3015,12.6015,155.600000778,0
+SCNX.US,D,20221021,000000,12.1725,13.7055,12.1725,13.368,782.66667058,0
+SCNX.US,D,20221024,000000,13.5,14.22,12.9,14.13,512.466669229,0
+SCNX.US,D,20221025,000000,13.9695,14.109,12.3,13.3125,2083.800010419,0
+SCNX.US,D,20221026,000000,13.2,13.5,12.315,13.14,1065.400005327,0
+SCNX.US,D,20221027,000000,13.38,13.545,12.75,13.2,601.800003009,0
+SCNX.US,D,20221028,000000,12.9154,13.5225,12.9154,13.35,245.066667892,0
+SCNX.US,D,20221031,000000,13.2577,13.665,13.2285,13.35,263.466667984,0
+SCNX.US,D,20221101,000000,13.35,13.437,12.3,13.437,1767.066675502,0
+SCNX.US,D,20221102,000000,13.287,13.437,12.8625,13.131,74.800000374,0
+SCNX.US,D,20221103,000000,12.9,13.47,12.45,12.75,793.733337302,0
+SCNX.US,D,20221104,000000,13.5,13.5,12.6,12.6,2437.133345519,0
+SCNX.US,D,20221107,000000,13.35,13.515,12.0622,12.5085,3936.00001968,0
+SCNX.US,D,20221108,000000,13.2,13.2,11.622,11.643,1332.800006664,0
+SCNX.US,D,20221109,000000,12.1275,12.1275,11.4114,11.4114,839.666670865,0
+SCNX.US,D,20221110,000000,11.55,11.55,10.854,10.854,545.466669394,0
+SCNX.US,D,20221111,000000,10.5,11.82,10.5,11.28,726.200003631,0
+SCNX.US,D,20221114,000000,11.7,11.7,11.0595,11.0715,205.133334359,0
+SCNX.US,D,20221115,000000,11.07,11.127,10.638,10.7655,307.933334873,0
+SCNX.US,D,20221116,000000,10.05,10.77,10.05,10.0665,444.933335558,0
+SCNX.US,D,20221117,000000,10.0665,10.068,9.7785,10.05,605.000003025,0
+SCNX.US,D,20221118,000000,9.75,10.776,8.2875,9.5265,5985.666696595,0
+SCNX.US,D,20221121,000000,9,9.4095,8.589,9.4095,452.533335596,0
+SCNX.US,D,20221122,000000,9.22048,9.22048,7.6665,8.4,7306.333369865,0
+SCNX.US,D,20221123,000000,8.6175,9,8.4,8.997,493.600002468,0
+SCNX.US,D,20221125,000000,9.45,9.453,9,9.44848,435.066668842,0
+SCNX.US,D,20221128,000000,8.1,9.483,8.1,8.93398,624.66666979,0
+SCNX.US,D,20221129,000000,8.55,8.99998,8.1465,8.1465,112.133333894,0
+SCNX.US,D,20221130,000000,7.9515,8.475,7.9515,8.475,271.533334691,0
+SCNX.US,D,20221201,000000,8.6985,8.8335,7.9875,8.1,1048.066671907,0
+SCNX.US,D,20221202,000000,8.1,8.1,7.77,7.9425,306.400001532,0
+SCNX.US,D,20221205,000000,7.5,8.1645,7.5,8.1,964.866671491,0
+SCNX.US,D,20221206,000000,7.107,7.95,6.7575,6.888,3430.800017154,0
+SCNX.US,D,20221207,000000,6.45,6.7485,6.144,6.63,1594.933341308,0
+SCNX.US,D,20221208,000000,7.05,7.27648,6.195,6.75,435.866668846,0
+SCNX.US,D,20221209,000000,7.5,7.5,6.9,6.9,1267.000006335,0
+SCNX.US,D,20221212,000000,7.3275,7.36858,6.9,7.2585,1043.933338553,0
+SCNX.US,D,20221213,000000,6.954,8.22,6.954,8.2125,5999.000029995,0
+SCNX.US,D,20221214,000000,8.2125,8.22,7.38601,8.094,526.933335968,0
+SCNX.US,D,20221215,000000,8.22,8.22,7.275,7.4265,967.400004837,0
+SCNX.US,D,20221216,000000,7.7595,7.7595,6.7635,6.7635,900.0000045,0
+SCNX.US,D,20221219,000000,6.7635,7.41,6.714,6.948,7316.400036582,0
+SCNX.US,D,20221220,000000,7.2945,7.35,6.948,7.05,2706.00001353,0
+SCNX.US,D,20221221,000000,7.05,7.35,5.409,6.15,3254.200016271,0
+SCNX.US,D,20221222,000000,6.4575,6.825,5.9775,5.9775,801.266670673,0
+SCNX.US,D,20221223,000000,6.3,6.3,5.4,6,1282.866673081,0
+SCNX.US,D,20221227,000000,6,6.48,5.4,5.4285,1356.800006784,0
+SCNX.US,D,20221228,000000,5.4,5.4285,4.206,4.353,15594.933411308,0
+SCNX.US,D,20221229,000000,4.575,4.935,4.557,4.65,3772.333352195,0
+SCNX.US,D,20221230,000000,4.41,8.355,4.35,6.039,106091.06719712,0
+SCNX.US,D,20230103,000000,5.985,6.3,4.35,4.425,24045.600120228,0
+SCNX.US,D,20230104,000000,4.8,6.6,4.4715,4.56,125501.66729418,0
+SCNX.US,D,20230105,000000,4.8,5.142,4.518,4.752,58828.200294141,0
+SCNX.US,D,20230106,000000,4.65,4.65,4.065,4.3395,37417.066853752,0
+SCNX.US,D,20230109,000000,4.35,6.15,4.35,5.55,76719.067050262,0
+SCNX.US,D,20230110,000000,5.55,5.925,4.7925,5.8875,18044.733423557,0
+SCNX.US,D,20230111,000000,6.15,12,5.6295,7.8945,336865.46835099,0
+SCNX.US,D,20230112,000000,6.87,6.8835,6.3,6.4305,57828.333622475,0
+SCNX.US,D,20230113,000000,6.375,6.375,5.25,6.081,20063.200100316,0
+SCNX.US,D,20230117,000000,6.15,6.5955,5.7765,6.39,17479.866754066,0
+SCNX.US,D,20230118,000000,6.198,6.396,6,6.0615,6103.800030519,0
+SCNX.US,D,20230119,000000,6,6.0615,5.85,5.904,4856.066690947,0
+SCNX.US,D,20230120,000000,5.9265,6.3,5.2755,5.985,15491.533410791,0
+SCNX.US,D,20230123,000000,6.375,6.375,5.775,5.9895,14992.800074964,0
+SCNX.US,D,20230124,000000,5.55,6.22348,5.55,5.8665,10505.600052528,0
+SCNX.US,D,20230125,000000,5.7,6.1275,5.7,5.85,5424.133360454,0
+SCNX.US,D,20230126,000000,5.9235,9,5.85,7.05,308642.46820988,0
+SCNX.US,D,20230127,000000,6.75,7.27348,6.45,6.72,28133.533474001,0
+SCNX.US,D,20230130,000000,6.6,6.7455,5.925,6.165,14318.00007159,0
+SCNX.US,D,20230131,000000,6.1515,6.99298,5.9115,6.303,19018.66676176,0
+SCNX.US,D,20230201,000000,6.3,6.75,6.075,6.3,15109.933408883,0
+SCNX.US,D,20230202,000000,6.42,7.1865,6.15,7.098,40349.866868416,0
+SCNX.US,D,20230203,000000,7.05,7.215,6.45,6.567,17150.800085754,0
+SCNX.US,D,20230206,000000,6.8895,6.8895,5.25,5.685,33344.400166722,0
+SCNX.US,D,20230207,000000,5.61,5.6205,5.0685,5.38648,19833.000099165,0
+SCNX.US,D,20230208,000000,5.9115,5.9115,5.25,5.2545,7785.000038925,0
+SCNX.US,D,20230209,000000,5.2485,5.4,4.98,5.16298,12509.200062546,0
+SCNX.US,D,20230210,000000,4.962,5.4,4.6665,5.0055,12835.000064175,0
+SCNX.US,D,20230213,000000,5.0685,5.55,5.0685,5.13001,8073.466707034,0
+SCNX.US,D,20230214,000000,5.175,7.0905,4.7985,5.994,54415.133605409,0
+SCNX.US,D,20230215,000000,5.844,6.3,5.475,5.85,14944.733408057,0
+SCNX.US,D,20230216,000000,5.7,5.703,5.2125,5.5485,5975.33336321,0
+SCNX.US,D,20230217,000000,5.25,5.52,5.2065,5.2515,2570.733346187,0
+SCNX.US,D,20230221,000000,5.4,5.92501,5.385,5.4495,4887.600024438,0
+SCNX.US,D,20230222,000000,6.4635,6.4635,5.625,5.7135,4020.400020102,0
+SCNX.US,D,20230223,000000,5.55,5.91,5.1915,5.7,6508.866699211,0
+SCNX.US,D,20230224,000000,5.7,5.76751,5.2125,5.379,6345.466698394,0
+SCNX.US,D,20230227,000000,5.649,5.6715,5.2515,5.5665,5328.866693311,0
+SCNX.US,D,20230228,000000,5.454,6.45,5.4,6.249,9910.733382887,0
+SCNX.US,D,20230301,000000,6.15,7.05,5.886,6.75,13089.266732113,0
+SCNX.US,D,20230302,000000,6.615,6.7425,6,6.321,11410.00005705,0
+SCNX.US,D,20230303,000000,6.3,6.75,6,6.1515,6061.666696975,0
+SCNX.US,D,20230306,000000,5.85,6.27,5.6565,6.15,1959.866676466,0
+SCNX.US,D,20230307,000000,6.1785,6.18,5.775,6.03,5090.066692117,0
+SCNX.US,D,20230308,000000,6.033,6.033,5.535,5.55,3093.066682132,0
+SCNX.US,D,20230309,000000,5.55,5.55,5.25,5.4885,7366.933370168,0
+SCNX.US,D,20230310,000000,5.4495,5.52,5.115,5.175,13382.600066913,0
+SCNX.US,D,20230313,000000,6.132,6.132,5.17651,5.325,7765.733372162,0
+SCNX.US,D,20230314,000000,5.0775,5.4,4.8,5.4,9386.933380268,0
+SCNX.US,D,20230315,000000,5.4,5.55,4.95,5.4,3799.133352329,0
+SCNX.US,D,20230316,000000,5.385,5.547,5.2695,5.367,1519.200007596,0
+SCNX.US,D,20230317,000000,5.1,5.55,4.8765,5.4,1332.733339997,0
+SCNX.US,D,20230320,000000,4.9905,5.547,4.9905,5.547,2442.600012213,0
+SCNX.US,D,20230321,000000,5.5485,5.775,5.25,5.499,3520.800017604,0
+SCNX.US,D,20230322,000000,5.3145,6,5.3145,5.85,3254.200016271,0
+SCNX.US,D,20230323,000000,5.688,5.9985,5.3145,5.6115,851.733337592,0
+SCNX.US,D,20230324,000000,5.55,6.7395,5.55,6.45,45747.600228738,0
+SCNX.US,D,20230327,000000,6.45,7.95,6.03,6.825,102591.66717963,0
+SCNX.US,D,20230328,000000,5.1015,5.7,4.8,5.406,35365.733510162,0
+SCNX.US,D,20230329,000000,5.382,5.382,4.5825,4.803,18422.00009211,0
+SCNX.US,D,20230330,000000,4.7235,5.1,4.5,4.566,8520.133375934,0
+SCNX.US,D,20230331,000000,4.605,4.65,4.0665,4.425,15737.133412019,0
+SCNX.US,D,20230403,000000,4.5,4.5,4.06651,4.203,7305.400036527,0
+SCNX.US,D,20230404,000000,4.2,4.35,3.765,3.9015,20484.933435758,0
+SCNX.US,D,20230405,000000,3.9465,4.3335,3.945,4.0515,17908.400089542,0
+SCNX.US,D,20230406,000000,4.05,4.335,4.05,4.185,5485.800027429,0
+SCNX.US,D,20230410,000000,4.125,4.1985,4.0605,4.0605,2578.266679558,0
+SCNX.US,D,20230411,000000,4.263,4.65,4.095,4.3485,8254.200041271,0
+SCNX.US,D,20230412,000000,4.65,4.65,4.209,4.521,2983.000014915,0
+SCNX.US,D,20230413,000000,4.413,4.467,4.2,4.3665,2650.600013253,0
+SCNX.US,D,20230414,000000,4.3815,4.50855,4.2,4.458,3802.200019011,0
+SCNX.US,D,20230417,000000,4.29,5.1,4.29,4.5375,22512.800112564,0
+SCNX.US,D,20230418,000000,4.5,4.95,4.35,4.95,9759.933382133,0
+SCNX.US,D,20230419,000000,4.95,4.95,4.5,4.5,3002.533348346,0
+SCNX.US,D,20230420,000000,4.5,4.8,4.5,4.5825,1720.466675269,0
+SCNX.US,D,20230421,000000,4.236,4.6005,4.236,4.575,12322.333394945,0
+SCNX.US,D,20230424,000000,4.4385,4.845,4.4265,4.785,5885.866696096,0
+SCNX.US,D,20230425,000000,4.8,5.7,4.668,4.9515,33245.866832896,0
+SCNX.US,D,20230426,000000,4.803,5.2485,4.65,4.812,2693.000013465,0
+SCNX.US,D,20230427,000000,5.02995,5.1555,4.65,4.95,5270.933359688,0
+SCNX.US,D,20230428,000000,4.791,5.1585,4.791,5.01226,1971.266676523,0
+SCNX.US,D,20230501,000000,4.9515,5.25,4.818,4.818,7158.66670246,0
+SCNX.US,D,20230502,000000,4.9515,5.2245,4.95,5.223,1721.266675273,0
+SCNX.US,D,20230503,000000,5.25,5.55,5.1375,5.4,5754.933362108,0
+SCNX.US,D,20230504,000000,5.7,5.7,5.265,5.5275,2619.33334643,0
+SCNX.US,D,20230505,000000,5.6355,5.697,5.55,5.649,5376.00002688,0
+SCNX.US,D,20230508,000000,5.7,5.775,5.30101,5.7,2879.733347732,0
+SCNX.US,D,20230509,000000,5.436,5.7,5.4,5.625,2028.600010143,0
+SCNX.US,D,20230510,000000,5.55,6.585,5.55,6.15,25468.00012734,0
+SCNX.US,D,20230511,000000,6.15,6.2985,5.85,6.021,4795.933357313,0
+SCNX.US,D,20230512,000000,5.8515,5.985,5.7,5.7555,3426.866683801,0
+SCNX.US,D,20230515,000000,5.925,5.9985,5.499,5.916,5231.066692822,0
+SCNX.US,D,20230516,000000,5.4,5.4,4.65,4.95,9050.133378584,0
+SCNX.US,D,20230517,000000,4.65,5.1975,4.212,4.95,8085.933373763,0
+SCNX.US,D,20230518,000000,5.07,5.07,4.545,4.608,1812.533342396,0
+SCNX.US,D,20230519,000000,4.59,4.8,4.59,4.6515,1934.933343008,0
+SCNX.US,D,20230522,000000,4.014,4.737,4.014,4.425,3744.533352056,0
+SCNX.US,D,20230523,000000,4.449,4.7985,4.3035,4.5,2157.800010789,0
+SCNX.US,D,20230524,000000,4.4535,4.8,4.4265,4.542,2198.600010993,0
+SCNX.US,D,20230525,000000,4.5435,4.79998,4.275,4.275,1952.800009764,0
+SCNX.US,D,20230526,000000,4.275,4.4235,4.1025,4.1025,1785.733342262,0
+SCNX.US,D,20230530,000000,4.17,4.25548,4.104,4.1745,1758.00000879,0
+SCNX.US,D,20230531,000000,4.2,4.3215,4.2,4.2,1130.933338988,0
+SCNX.US,D,20230601,000000,4.5675,8.0985,4.5675,5.8425,1151307.2057565,0
+SCNX.US,D,20230602,000000,5.3085,5.47575,4.6815,4.8795,32733.733497002,0
+SCNX.US,D,20230605,000000,4.35,4.71336,4.275,4.395,18939.066761362,0
+SCNX.US,D,20230606,000000,4.2,4.635,4.125,4.5,14947.066741402,0
+SCNX.US,D,20230607,000000,4.5,4.8,4.212,4.689,18522.066759277,0
+SCNX.US,D,20230608,000000,4.6515,4.785,4.365,4.5825,4468.266689008,0
+SCNX.US,D,20230609,000000,4.5,4.6185,4.5,4.5885,2978.066681557,0
+SCNX.US,D,20230612,000000,4.5465,4.6635,4.2,4.6485,25042.466791879,0
+SCNX.US,D,20230613,000000,4.6485,5.097,4.5,4.64851,15906.266746198,0
+SCNX.US,D,20230614,000000,4.5,4.94703,4.425,4.5675,14935.133408009,0
+SCNX.US,D,20230615,000000,4.5345,5.2185,4.5345,4.9335,15345.33341006,0
+SCNX.US,D,20230616,000000,4.935,4.935,4.656,4.7865,6752.800033764,0
+SCNX.US,D,20230620,000000,4.7865,4.9215,4.5,4.7235,14718.133406924,0
+SCNX.US,D,20230621,000000,4.5825,6.366,3.975,5.5095,152502.86742918,0
+SCNX.US,D,20230622,000000,5.89,11.5399,5.86,7.3,7290661,0
+SCNX.US,D,20230623,000000,7.42,9.25,7.2,8.44,3063649,0
+SCNX.US,D,20230626,000000,17.3099,19.7001,14.2,16.36,14937985,0
+SCNX.US,D,20230627,000000,13.55,17.5,13.5,14.84,2221676,0
+SCNX.US,D,20230628,000000,13.95,14.7,10.56,10.75,616476,0
+SCNX.US,D,20230629,000000,11.08,14.8999,11,12.84,791061,0
+SCNX.US,D,20230630,000000,13.55,14.4299,12.41,13.05,301355,0
+SCNX.US,D,20230703,000000,13.03,14.4,12.92,14.15,131614,0
+SCNX.US,D,20230705,000000,14.14,14.33,13.26,13.97,102399,0
+SCNX.US,D,20230706,000000,14.1,14.1,12.53,12.81,123554,0
+SCNX.US,D,20230707,000000,12.95,13.48,12.61,13.19,89561,0
+SCNX.US,D,20230710,000000,12.89,13.3,12.7805,12.89,47349,0
+SCNX.US,D,20230711,000000,12.76,12.94,12.11,12.725,124601,0
+SCNX.US,D,20230712,000000,12.58,13.2,11.9,12.11,101958,0
+SCNX.US,D,20230713,000000,11.86,11.99,10.6,10.87,43106,0
+SCNX.US,D,20230714,000000,10.66,11.0214,10.19,10.46,98097,0
+SCNX.US,D,20230717,000000,10.07,10.52,9.37,9.67,117622,0
+SCNX.US,D,20230718,000000,9.38,9.76,9.23,9.44,62927,0
+SCNX.US,D,20230719,000000,9.3,10.2977,9.23,9.6,55089,0
+SCNX.US,D,20230720,000000,9.46,9.75,9.21,9.45,35919,0
+SCNX.US,D,20230721,000000,9.41,9.58,8.79,8.79,70249,0
+SCNX.US,D,20230724,000000,8.43,8.75,7.6801,8.16,16694,0
+SCNX.US,D,20230725,000000,8.01,8.2699,7.92,8.09,7477,0
+SCNX.US,D,20230726,000000,7.71,7.7844,7.28,7.31,35301,0
+SCNX.US,D,20230727,000000,7.77,7.78,7.42,7.54,6075,0
+SCNX.US,D,20230728,000000,7.55,7.683,7.35,7.35,13959,0
+SCNX.US,D,20230731,000000,7.31,7.8252,7.3,7.42,14604,0
+SCNX.US,D,20230801,000000,7.42,7.44,6.235,6.71,51183,0
+SCNX.US,D,20230802,000000,10.91,13.44,9.32,10.69,8878335,0
+SCNX.US,D,20230803,000000,10.19,10.5,8.3116,8.6,271886,0
+SCNX.US,D,20230804,000000,8.27,10.32,8.27,9.99,173389,0
+SCNX.US,D,20230807,000000,9.25,10.5,9.02,9.44,84346,0
+SCNX.US,D,20230808,000000,9.27,9.44,8.2855,8.75,43538,0
+SCNX.US,D,20230809,000000,9.215,9.43,8.7,8.77,64202,0
+SCNX.US,D,20230810,000000,9.11,9.4799,8.61,9,69334,0
+SCNX.US,D,20230811,000000,8.832,8.832,8.15,8.16,27703,0
+SCNX.US,D,20230814,000000,8.2,8.2,7.36,7.36,12254,0
+SCNX.US,D,20230815,000000,7.71,8.36,7.61,7.77,52616,0
+SCNX.US,D,20230816,000000,7.77,8.1675,7.19,7.38,33061,0
+SCNX.US,D,20230817,000000,7.27,7.8,7.08,7.08,66567,0
+SCNX.US,D,20230818,000000,7.301,7.42,6.945,7.23,45829,0
+SCNX.US,D,20230821,000000,7.01,7.75,6.65,7.49,56516,0
+SCNX.US,D,20230822,000000,7.6,9.86,6.82,6.91,308259,0
+SCNX.US,D,20230823,000000,6.75,7.425,6.61,7,39244,0
+SCNX.US,D,20230824,000000,6.81,7.041,6.6,7,25429,0
+SCNX.US,D,20230825,000000,6.83,7.0431,6.74,6.93,12415,0
+SCNX.US,D,20230828,000000,6.63,6.84,6.49,6.5991,11968,0
+SCNX.US,D,20230829,000000,6.47,6.99,6.3,6.74,25013,0
+SCNX.US,D,20230830,000000,6.64,6.94,6.46,6.46,15385,0
+SCNX.US,D,20230831,000000,6.59,7.84,6.51,7.64,138262,0
+SCNX.US,D,20230901,000000,13.5,14.37,10.06,11.62,13213856,0
+SCNX.US,D,20230905,000000,10.32,11.2999,10.2,10.85,283105,0
+SCNX.US,D,20230906,000000,10.62,11.7114,10.42,11.08,171701,0
+SCNX.US,D,20230907,000000,10.64,12.1975,10.64,11.18,143654,0
+SCNX.US,D,20230908,000000,10.91,12.2,10.91,11.94,69910,0
+SCNX.US,D,20230911,000000,11.35,11.535,10.42,10.56,38419,0
+SCNX.US,D,20230912,000000,10.43,10.55,9.26,9.69,67143,0
+SCNX.US,D,20230913,000000,9.7,9.7,8.8,9.13,29292,0
+SCNX.US,D,20230914,000000,8.93,9,8.26,8.26,38533,0
+SCNX.US,D,20230915,000000,8.05,8.27,7.69,7.97,34196,0
+SCNX.US,D,20230918,000000,7.63,7.97,7.23,7.4,77800,0
+SCNX.US,D,20230919,000000,7.59,7.81,7.2001,7.48,52446,0
+SCNX.US,D,20230920,000000,7.5,7.72,7.08,7.25,30846,0
+SCNX.US,D,20230921,000000,7.25,7.7447,7.17,7.21,41424,0
+SCNX.US,D,20230922,000000,7.01,7.18,6.46,6.73,45191,0
+SCNX.US,D,20230925,000000,6.9,7.47,6.8,7.03,39369,0
+SCNX.US,D,20230926,000000,7.01,7.1699,6.63,6.79,17573,0
+SCNX.US,D,20230927,000000,6.63,6.94,6.6108,6.62,16049,0
+SCNX.US,D,20230928,000000,6.51,7.34,6.51,7.04,37001,0
+SCNX.US,D,20230929,000000,7.25,7.25,6.7567,7.03,10786,0
+SCNX.US,D,20231002,000000,7.09,7.09,6.32,6.32,23562,0
+SCNX.US,D,20231003,000000,6.32,6.48,6.0899,6.4,12159,0
+SCNX.US,D,20231004,000000,6.27,6.66,6.0019,6.66,8544,0
+SCNX.US,D,20231005,000000,6.46,6.61,6.302,6.58,5115,0
+SCNX.US,D,20231006,000000,6.42,6.88,6.42,6.65,9104,0
+SCNX.US,D,20231009,000000,6.82,7.45,6.56,6.97,37942,0
+SCNX.US,D,20231010,000000,6.84,7.4,6.55,6.76,70770,0
+SCNX.US,D,20231011,000000,6.75,6.995,6.6,6.74,3432,0
+SCNX.US,D,20231012,000000,6.75,7.45,6.3801,6.53,46994,0
+SCNX.US,D,20231013,000000,6.46,7.26,6.46,6.97,77519,0
+SCNX.US,D,20231016,000000,6.9,7.11,6.65,6.93,30777,0
+SCNX.US,D,20231017,000000,6.6701,7.04,6.6701,6.8,5524,0
+SCNX.US,D,20231018,000000,6.9059,6.9059,6.605,6.68,3439,0
+SCNX.US,D,20231019,000000,7.2,7.9,6.92,7.4,55306,0
+SCNX.US,D,20231020,000000,7.19,7.33,6.87,6.98,10360,0
+SCNX.US,D,20231023,000000,6.81,6.9437,6.55,6.615,10079,0
+SCNX.US,D,20231024,000000,6.5,6.5,6.01,6.01,5914,0
+SCNX.US,D,20231025,000000,6.13,6.1943,6.0296,6.04,7295,0
+SCNX.US,D,20231026,000000,6,6.32,5.5212,6.1,18995,0
+SCNX.US,D,20231027,000000,5.7601,6.2199,5.7601,6.16,2298,0
+SCNX.US,D,20231030,000000,5.92,6.06,5.83,5.92,7004,0
+SCNX.US,D,20231031,000000,5.7849,6.02,5.7849,5.82,3217,0
+SCNX.US,D,20231101,000000,5.75,6.08,5.6993,6.08,3891,0
+SCNX.US,D,20231102,000000,5.87,5.962,5.85,5.9,1934,0
+SCNX.US,D,20231103,000000,6.15,6.23,5.98,5.98,3231,0
+SCNX.US,D,20231106,000000,6.04,6.185,5.9,5.9,4735,0
+SCNX.US,D,20231107,000000,5.72,5.97,5.671,5.78,3000,0
+SCNX.US,D,20231108,000000,5.76,5.9536,5.6,5.6,4250,0
+SCNX.US,D,20231110,000000,5.55,5.7281,5.1,5.72,5434,0
+SCNX.US,D,20231113,000000,5.73,5.9,5.06,5.06,23800,0
+SCNX.US,D,20231114,000000,5.06,5.61,5.06,5.58,13834,0
+SCNX.US,D,20231115,000000,5.66,5.99,5.49,5.92,13495,0
+SCNX.US,D,20231116,000000,5.8,5.81,5.52,5.6,2916,0
+SCNX.US,D,20231117,000000,5.75,6,5.75,6,5170,0
+SCNX.US,D,20231120,000000,6.25,6.25,5.66,5.66,6088,0
+SCNX.US,D,20231121,000000,5.3765,5.9499,5.3,5.61,6377,0
+SCNX.US,D,20231122,000000,5.41,5.81,5.41,5.53,2572,0
+SCNX.US,D,20231124,000000,5.8,5.8,5.4385,5.6,906,0
+SCNX.US,D,20231127,000000,5.74,5.95,5.65,5.65,5541,0
+SCNX.US,D,20231128,000000,5.6499,5.6499,5.4,5.42,2945,0
+SCNX.US,D,20231129,000000,5.6,5.65,5.4,5.65,2319,0
+SCNX.US,D,20231130,000000,5.62,6.1732,5.614,5.85,13243,0
+SCNX.US,D,20231201,000000,5.721,5.97,5.721,5.97,5766,0
+SCNX.US,D,20231204,000000,5.98,6.1999,5.8201,6.1999,5674,0
+SCNX.US,D,20231205,000000,6.2,6.515,6.05,6.15,7943,0
+SCNX.US,D,20231206,000000,6.23,6.23,6.0998,6.115,1738,0
+SCNX.US,D,20231207,000000,6.01,6.21,6.01,6.1999,3200,0
+SCNX.US,D,20231208,000000,6.0601,6.1999,6.0601,6.185,1219,0
+SCNX.US,D,20231211,000000,6.05,6.16,6.05,6.16,3043,0
+SCNX.US,D,20231212,000000,6.1499,6.1499,5.5485,5.5485,9890,0
+SCNX.US,D,20231213,000000,5.75,5.75,5.35,5.5,6549,0
+SCNX.US,D,20231214,000000,5.26,5.65,5.26,5.6,5676,0
+SCNX.US,D,20231215,000000,5.44,6.1,5.44,5.5,4030,0
+SCNX.US,D,20231218,000000,5.5,5.95,5.5,5.89,6164,0
+SCNX.US,D,20231219,000000,5.6,5.89,5.6,5.89,2219,0
+SCNX.US,D,20231220,000000,5.6917,5.6917,5.25,5.25,5827,0
+SCNX.US,D,20231221,000000,5.25,5.27,5.03,5.0659,3894,0
+SCNX.US,D,20231222,000000,5.07,5.62,4.75,4.9432,13149,0
+SCNX.US,D,20231226,000000,4.9101,4.92,4.8,4.9024,8042,0
+SCNX.US,D,20231227,000000,4.9,5.12,4.81,5.09,4603,0
+SCNX.US,D,20231228,000000,5.1,5.1,5.0601,5.0601,686,0
+SCNX.US,D,20231229,000000,5.31,5.84,5.1,5.1963,39585,0
+SCNX.US,D,20240102,000000,5.1,5.73,5.1,5.35,36223,0
+SCNX.US,D,20240103,000000,5.17,5.2326,4.9,5.14,10553,0
+SCNX.US,D,20240104,000000,4.9,5.14,4.81,4.85,12539,0
+SCNX.US,D,20240105,000000,4.897,4.897,4.7,4.8922,3210,0
+SCNX.US,D,20240108,000000,4.89,4.89,4.585,4.7004,4580,0
+SCNX.US,D,20240109,000000,4.66,4.99,4.41,4.9699,8558,0
+SCNX.US,D,20240110,000000,4.76,4.92,4.7301,4.92,1647,0
+SCNX.US,D,20240111,000000,4.79,5.04,4.5,5.03,7592,0
+SCNX.US,D,20240112,000000,5.03,5.1,4.875,4.875,1679,0
+SCNX.US,D,20240116,000000,4.61,4.8,4.4,4.73,3742,0
+SCNX.US,D,20240117,000000,4.7083,4.8587,4.57,4.78,3432,0
+SCNX.US,D,20240118,000000,4.62,4.66,4.2121,4.66,21362,0
+SCNX.US,D,20240119,000000,4.64,4.89,4.4,4.4,7593,0
+SCNX.US,D,20240122,000000,4.5161,4.5161,3.81,4.2335,13969,0
+SCNX.US,D,20240123,000000,4.02,4.35,4.02,4.22,3080,0
+SCNX.US,D,20240124,000000,4.0101,4.26,4.0101,4.25,2389,0
+SCNX.US,D,20240125,000000,4.41,4.5,4.41,4.4911,1980,0
+SCNX.US,D,20240126,000000,4.4625,4.4625,4.398,4.398,1004,0
+SCNX.US,D,20240129,000000,4.44,4.44,4.25,4.345,5039,0
+SCNX.US,D,20240130,000000,4.02,4.3828,4.02,4.3709,4923,0
+SCNX.US,D,20240131,000000,4.17,4.4775,4.17,4.17,1186,0
+SCNX.US,D,20240201,000000,4.26,5.6899,4.23,4.4501,190016,0
+SCNX.US,D,20240202,000000,4.44,4.85,4.15,4.28,16727,0
+SCNX.US,D,20240205,000000,4.1405,4.33,4.1405,4.16,3640,0
+SCNX.US,D,20240206,000000,4.0819,4.98,4.0819,4.2539,8854,0
+SCNX.US,D,20240207,000000,4.15,4.5527,4.1,4.479,6443,0
+SCNX.US,D,20240208,000000,4.18,4.3494,3.69,4.16,14010,0
+SCNX.US,D,20240209,000000,4.52,4.52,4.2,4.22,2740,0
+SCNX.US,D,20240212,000000,4.06,4.5,4.06,4.495,1993,0
+SCNX.US,D,20240213,000000,4.3,4.47,4.11,4.11,2038,0
+SCNX.US,D,20240214,000000,4.2448,4.3999,4.0385,4.15,4845,0
+SCNX.US,D,20240215,000000,4.03,4.48,4.03,4.48,4748,0
+SCNX.US,D,20240216,000000,4.01,4.59,4.01,4.59,592605,0
+SCNX.US,D,20240220,000000,10.68,13.9,7.6,9.09,12436449,0
+SCNX.US,D,20240221,000000,8.66,9.2,7.71,8.46,233508,0
+SCNX.US,D,20240222,000000,7.98,8.5,7.8,8.5,81227,0
+SCNX.US,D,20240223,000000,8.34,8.42,7.91,8.22,52199,0
+SCNX.US,D,20240226,000000,8,8.85,8,8.58,108862,0
+SCNX.US,D,20240227,000000,8.74,8.83,8.32,8.4,126478,0
+SCNX.US,D,20240228,000000,8.63,8.64,8.1,8.5,68557,0
+SCNX.US,D,20240229,000000,8.6,9.56,8.4,9.52,44438,0
+SCNX.US,D,20240301,000000,9.69,9.69,9,9.18,11941,0
+SCNX.US,D,20240304,000000,9.55,9.55,8.41,9,44230,0
+SCNX.US,D,20240305,000000,9,9.0133,7.79,8.3299,42613,0
+SCNX.US,D,20240306,000000,11.66,21.2199,10.75,17.26,9247310,0
+SCNX.US,D,20240307,000000,17.26,19,16.554,19,547166,0
+SCNX.US,D,20240308,000000,18.8,25.53,18.655,25.53,455556,0
+SCNX.US,D,20240311,000000,28.5,44.56,27.6,32.72,774438,0
+SCNX.US,D,20240312,000000,31.08,34.8,30.0903,33.9,191400,0
+SCNX.US,D,20240313,000000,31.73,33.28,24,25.94,248298,0
+SCNX.US,D,20240314,000000,24.78,30,24.64,29.15,153126,0
+SCNX.US,D,20240315,000000,30.05,30.05,25.03,28.8,102730,0
+SCNX.US,D,20240318,000000,25.12,27.58,18.33,19.5,165366,0
+SCNX.US,D,20240319,000000,17.55,20.855,14.62,20.68,130876,0
+SCNX.US,D,20240320,000000,18.88,21.3077,18.05,20.04,31416,0
+SCNX.US,D,20240321,000000,19.61,22.13,19.61,21.65,34223,0
+SCNX.US,D,20240322,000000,21.14,25.7999,20.99,24.07,108326,0
+SCNX.US,D,20240325,000000,14.24,15.91,9.25,9.51,266650,0
+SCNX.US,D,20240326,000000,10.75,10.75,9.05,9.28,136511,0
+SCNX.US,D,20240327,000000,9.35,10,9.35,9.55,65680,0
+SCNX.US,D,20240328,000000,8.53,10.74,8.53,10.24,113383,0
+SCNX.US,D,20240401,000000,9.99,9.99,9.2501,9.64,17579,0
+SCNX.US,D,20240402,000000,9.99,9.99,9.41,9.99,12974,0
+SCNX.US,D,20240403,000000,9.87,10.5499,9.73,10.37,12963,0
+SCNX.US,D,20240404,000000,10.34,10.35,9.88,10.12,25471,0
+SCNX.US,D,20240405,000000,10.18,10.19,8.585,9.34,68380,0
+SCNX.US,D,20240408,000000,9.23,9.43,9.06,9.06,15073,0
+SCNX.US,D,20240409,000000,9.16,9.22,8.91,8.91,5876,0
+SCNX.US,D,20240410,000000,9.05,9.05,8.19,8.3,19179,0
+SCNX.US,D,20240411,000000,8.5487,8.58,7.66,7.9,21648,0
+SCNX.US,D,20240412,000000,8.07,8.4976,7.24,7.31,59806,0
+SCNX.US,D,20240415,000000,7.45,7.6776,7.0101,7.3,5957,0
+SCNX.US,D,20240416,000000,7.46,7.62,7.05,7.06,21287,0
+SCNX.US,D,20240417,000000,7.08,7.68,6.78,7.08,51729,0
+SCNX.US,D,20240418,000000,7.25,7.4,6.29,6.93,74297,0
+SCNX.US,D,20240419,000000,6.81,7.25,6.35,6.43,73499,0
+SCNX.US,D,20240422,000000,6.49,7.08,6.49,6.66,28181,0
+SCNX.US,D,20240423,000000,6.2501,6.8,6.2501,6.5,9925,0
+SCNX.US,D,20240424,000000,6.63,6.825,6.28,6.45,16467,0
+SCNX.US,D,20240425,000000,6.52,6.7,5.9509,6.26,20336,0
+SCNX.US,D,20240426,000000,6.285,6.42,5.8201,6.31,14603,0
+SCNX.US,D,20240429,000000,6.28,6.88,5.9201,6.3,12601,0
+SCNX.US,D,20240430,000000,6.24,6.5,5.96,5.96,7472,0
+SCNX.US,D,20240501,000000,6.18,6.18,5.8221,5.975,2471,0
+SCNX.US,D,20240502,000000,5.89,6.44,5.89,6.01,10105,0
+SCNX.US,D,20240503,000000,6.4,6.42,6.09,6.29,11754,0
+SCNX.US,D,20240506,000000,6.35,6.53,6.06,6.06,6457,0
+SCNX.US,D,20240507,000000,6.18,6.6,5.93,5.97,8629,0
+SCNX.US,D,20240508,000000,6.04,6.21,5.96,6.09,4784,0
+SCNX.US,D,20240509,000000,6.25,6.46,6.0501,6.22,4045,0
+SCNX.US,D,20240510,000000,6.25,6.25,5.3,5.7595,23023,0
+SCNX.US,D,20240513,000000,5.85,5.9399,5.5289,5.92,4593,0
+SCNX.US,D,20240514,000000,5.795,5.92,5.65,5.686,5076,0
+SCNX.US,D,20240515,000000,5.725,5.8337,5.6551,5.735,4041,0
+SCNX.US,D,20240516,000000,5.79,6.01,5.62,5.62,6040,0
+SCNX.US,D,20240517,000000,5.8,6.05,5.4,5.84,15418,0
+SCNX.US,D,20240520,000000,5.56,5.984,5.56,5.75,13018,0
+SCNX.US,D,20240521,000000,5.8,5.89,5.65,5.88,4133,0
+SCNX.US,D,20240522,000000,5.67,6.06,5.67,6.05,2130,0
+SCNX.US,D,20240523,000000,5.84,6.1,5.84,6.05,1725,0
+SCNX.US,D,20240524,000000,5.96,6.07,5.6,5.65,11888,0
+SCNX.US,D,20240528,000000,5.6,6,5.6,5.9,4863,0
+SCNX.US,D,20240529,000000,5.8501,6.07,5.71,6.03,9658,0
+SCNX.US,D,20240530,000000,6.09,6.9999,5.85,6.91,43594,0
+SCNX.US,D,20240531,000000,7.39,7.43,6.57,6.57,19516,0
+SCNX.US,D,20240603,000000,6.49,6.8619,6.29,6.81,7216,0
+SCNX.US,D,20240604,000000,6.5,6.9761,6.5,6.66,7025,0
+SCNX.US,D,20240605,000000,6.85,6.99,6.68,6.94,4514,0
+SCNX.US,D,20240606,000000,6.83,6.85,6.65,6.75,2991,0
+SCNX.US,D,20240607,000000,6.75,6.75,6.5,6.5,5361,0
+SCNX.US,D,20240610,000000,6.35,6.5,5.8929,5.945,4683,0
+SCNX.US,D,20240611,000000,6.3,6.92,6.3,6.73,4685,0
+SCNX.US,D,20240612,000000,6.8,6.8,5.8866,6.515,5229,0
+SCNX.US,D,20240613,000000,6.41,6.5,6.32,6.34,4960,0
+SCNX.US,D,20240614,000000,6.5,6.595,6.5,6.595,2174,0
+SCNX.US,D,20240617,000000,6.72,10.9,6.64,9.24,2705977,0
+SCNX.US,D,20240618,000000,9.65,11.27,8.04,9.65,1560203,0
+SCNX.US,D,20240620,000000,9.22,9.61,8.7,9.2,99409,0
+SCNX.US,D,20240621,000000,8.88,9.1,8.04,9.1,69192,0
+SCNX.US,D,20240624,000000,8.79,8.8,8.26,8.42,25434,0
+SCNX.US,D,20240625,000000,8.41,9.09,8.41,8.77,34774,0
+SCNX.US,D,20240626,000000,8.85,11.94,8.755,11.85,383693,0
+SCNX.US,D,20240627,000000,14.65,15.45,12,13.16,329628,0
+SCNX.US,D,20240628,000000,11.66,11.66,9.21,11.17,175920,0
+SCNX.US,D,20240701,000000,10.78,14.75,10.4756,14.22,247960,0
+SCNX.US,D,20240702,000000,14.68,19.1999,14,18.49,397661,0
+SCNX.US,D,20240703,000000,17.51,18.4999,16.1288,17.65,57630,0
+SCNX.US,D,20240705,000000,16.9,17.505,16,16.93,30579,0
+SCNX.US,D,20240708,000000,17.07,17.07,15,15.53,71531,0
+SCNX.US,D,20240709,000000,17,17,15.88,16.355,49909,0
+SCNX.US,D,20240710,000000,16.36,17,15.53,17,23722,0
+SCNX.US,D,20240711,000000,16.82,19.2,16.5,18.42,132595,0
+SCNX.US,D,20240712,000000,17.71,17.765,16.05,16.94,44768,0
+SCNX.US,D,20240715,000000,17.15,21.4999,16.9725,20.99,153600,0
+SCNX.US,D,20240716,000000,20.53,21.4899,19.2501,20.18,150176,0
+SCNX.US,D,20240717,000000,20.32,23.29,20.06,21.36,116064,0
+SCNX.US,D,20240718,000000,21.51,23.77,21.51,22.42,165857,0
+SCNX.US,D,20240719,000000,20.5,21,13.01,14.74,223273,0
+SCNX.US,D,20240722,000000,14.61,15,11.06,12.14,136195,0
+SCNX.US,D,20240723,000000,12.4,13.454,12.01,12.18,36731,0
+SCNX.US,D,20240724,000000,11.49,12.55,10.34,11.79,113449,0
+SCNX.US,D,20240725,000000,11.14,11.915,11.02,11.63,47174,0
+SCNX.US,D,20240726,000000,13.69,14.84,12.32,12.79,781294,0
+SCNX.US,D,20240729,000000,12.36,13.42,10.78,11.89,90627,0
+SCNX.US,D,20240730,000000,11.38,11.7343,8.5801,8.97,125061,0
+SCNX.US,D,20240731,000000,9.51,10.3,9.11,9.68,65457,0
+SCNX.US,D,20240801,000000,9.16,9.41,8.5,8.88,41091,0
+SCNX.US,D,20240802,000000,8.52,9.095,7.53,8.11,37421,0
+SCNX.US,D,20240805,000000,7.29,8.02,6.75,6.84,46707,0
+SCNX.US,D,20240806,000000,7.26,7.78,6.5801,6.77,88781,0
+SCNX.US,D,20240807,000000,6.91,7.7,6.78,6.81,34207,0
+SCNX.US,D,20240808,000000,6.9435,7.4562,6.39,6.47,112531,0
+SCNX.US,D,20240809,000000,6.4,6.9011,6.36,6.36,22921,0
+SCNX.US,D,20240812,000000,6.89,6.89,6.29,6.4,28865,0
+SCNX.US,D,20240813,000000,6.47,7.2999,6.4,6.9,28686,0
+SCNX.US,D,20240814,000000,6.95,7.8,6.95,7.69,19174,0
+SCNX.US,D,20240815,000000,7.9,8.07,7.04,7.22,95846,0
+SCNX.US,D,20240816,000000,7.25,8.4,7.17,8.37,51592,0
+SCNX.US,D,20240819,000000,10.01,10.23,8.08,8.37,235503,0
+SCNX.US,D,20240820,000000,8.47,8.7231,7.87,8.3,75972,0
+SCNX.US,D,20240821,000000,8.42,8.58,8.12,8.25,19591,0
+SCNX.US,D,20240822,000000,8.37,8.54,8.0114,8.27,10850,0
+SCNX.US,D,20240823,000000,8.15,8.27,7.88,7.91,14013,0
+SCNX.US,D,20240826,000000,7.92,8.31,7.38,7.49,16571,0
+SCNX.US,D,20240827,000000,7.645,7.9,7.58,7.74,66226,0
+SCNX.US,D,20240828,000000,7.6,8.1528,7.6,7.72,8245,0
+SCNX.US,D,20240829,000000,7.72,7.86,7.45,7.69,15857,0
+SCNX.US,D,20240830,000000,7.69,8,7.56,7.9,6392,0
+SCNX.US,D,20240903,000000,7.47,7.705,7.21,7.57,15018,0
+SCNX.US,D,20240904,000000,7.3876,7.5,7.25,7.28,9219,0
+SCNX.US,D,20240905,000000,7.42,7.63,7.0114,7.06,38584,0
+SCNX.US,D,20240906,000000,7.83,8,6.43,6.43,23914,0
+SCNX.US,D,20240909,000000,6.745,6.76,6.44,6.44,4091,0
+SCNX.US,D,20240910,000000,6.86,6.86,6.52,6.56,3607,0
+SCNX.US,D,20240911,000000,6.71,7.15,6.45,7.06,9177,0
+SCNX.US,D,20240912,000000,7.16,7.28,6.8,6.8,13725,0
+SCNX.US,D,20240913,000000,6.9,7.435,6.9,7.33,20291,0
+SCNX.US,D,20240916,000000,7.3911,7.3911,6.8695,7.37,12591,0
+SCNX.US,D,20240917,000000,7.26,7.51,6.8458,7.07,29939,0
+SCNX.US,D,20240918,000000,7.16,7.35,6.86,6.9,18244,0
+SCNX.US,D,20240919,000000,7.11,7.35,6.9413,7.24,5581,0
+SCNX.US,D,20240920,000000,7.25,7.7,7.06,7.59,18992,0
+SCNX.US,D,20240923,000000,7.59,7.99,7.02,7.38,20400,0
+SCNX.US,D,20240924,000000,7.15,7.539,7.15,7.539,7400,0
+SCNX.US,D,20240925,000000,7.6411,7.6411,7.13,7.48,8800,0
+SCNX.US,D,20240926,000000,7.12,7.5,7.06,7.32,12700,0
+SCNX.US,D,20240927,000000,6.8992,7.46,6.8992,7.46,10800,0
+SCNX.US,D,20240930,000000,7.26,7.6,6.9569,7.58,27270,0
+SCNX.US,D,20241001,000000,7.27,7.54,6.96,7.29,11077,0
+SCNX.US,D,20241002,000000,7.29,7.3581,7.02,7.31,13285,0
+SCNX.US,D,20241003,000000,7,7.36,7,7.04,8566,0
+SCNX.US,D,20241004,000000,7.29,7.34,7.0001,7.03,6092,0
+SCNX.US,D,20241007,000000,7.06,7.1397,6.99,6.99,6486,0
+SCNX.US,D,20241008,000000,7.11,7.24,6.91,7.24,10178,0
+SCNX.US,D,20241009,000000,7.25,7.25,6.9501,7.1241,2861,0
+SCNX.US,D,20241010,000000,7,7.03,6.95,6.97,4514,0
+SCNX.US,D,20241011,000000,7.4199,7.4199,7.0201,7.24,3101,0
+SCNX.US,D,20241014,000000,7.08,7.24,7.032,7.085,8270,0
+SCNX.US,D,20241015,000000,6.9501,6.9699,6.92,6.92,3153,0
+SCNX.US,D,20241016,000000,7.03,7.03,6.9301,7,3064,0
+SCNX.US,D,20241017,000000,6.9936,6.9936,6.87,6.9,5700,0
+SCNX.US,D,20241018,000000,7,7,6.5501,6.74,12706,0
+SCNX.US,D,20241021,000000,6.63,6.95,6.5849,6.7,6774,0
+SCNX.US,D,20241022,000000,6.6,7.19,6.5,7.19,14309,0
+SCNX.US,D,20241023,000000,7.08,7.185,7.0336,7.13,7999,0
+SCNX.US,D,20241024,000000,7.1923,7.35,7.1245,7.35,6613,0
+SCNX.US,D,20241025,000000,7.25,7.4,7.1,7.4,40460,0
+SCNX.US,D,20241028,000000,7.22,8.41,7.22,8.2,36029,0
+SCNX.US,D,20241029,000000,8.35,9.55,8.15,9.0192,38544,0
+SCNX.US,D,20241030,000000,8.61,8.97,7.89,7.9795,14976,0
+SCNX.US,D,20241031,000000,8.49,8.72,7.26,7.35,60591,0
+SCNX.US,D,20241101,000000,7.29,8.27,7.2,7.2104,12018,0
+SCNX.US,D,20241104,000000,7.365,8.75,7.365,8.115,38199,0
+SCNX.US,D,20241105,000000,8,8.81,7.78,7.83,32477,0
+SCNX.US,D,20241106,000000,7.71,8.35,7.71,8.06,10146,0
+SCNX.US,D,20241107,000000,8.2,8.44,8.06,8.13,5672,0
+SCNX.US,D,20241108,000000,8.17,8.255,7.8692,7.94,11419,0
+SCNX.US,D,20241111,000000,7.94,8.45,7.9,8.11,8998,0
+SCNX.US,D,20241112,000000,7.81,8.39,7.81,8.39,6366,0
+SCNX.US,D,20241113,000000,8.3,8.3,7.9943,8.14,6323,0
+SCNX.US,D,20241114,000000,7.97,7.97,7.97,7.97,2096,0
+SCNX.US,D,20241115,000000,7.62,8.0699,7.62,8,7274,0
+SCNX.US,D,20241118,000000,8.4,8.4,7.698,8.36,5210,0
+SCNX.US,D,20241119,000000,8.21,8.3089,7.901,8.06,9662,0
+SCNX.US,D,20241120,000000,7.9278,8.38,7.78,8.38,10013,0
+SCNX.US,D,20241121,000000,8.37,8.37,7.8,8.1,3969,0
+SCNX.US,D,20241122,000000,8.09,8.41,7.53,7.54,30912,0
+SCNX.US,D,20241125,000000,7.5,7.93,7.5,7.64,12073,0
+SCNX.US,D,20241126,000000,7.57,7.62,7.1,7.23,11923,0
+SCNX.US,D,20241127,000000,7.46,7.82,7.46,7.81,8819,0
+SCNX.US,D,20241129,000000,7.5,7.6,7.34,7.35,2023,0
+SCNX.US,D,20241202,000000,7.63,8.07,7.45,7.715,15921,0
+SCNX.US,D,20241203,000000,7.4103,8.72,7.3,7.4,21681,0
+SCNX.US,D,20241204,000000,7.41,7.99,7.3501,7.43,9319,0
+SCNX.US,D,20241205,000000,7.22,7.8645,7.18,7.29,10530,0
+SCNX.US,D,20241206,000000,7.011,7.34,6.585,6.67,12264,0
+SCNX.US,D,20241209,000000,6.67,7.41,6.6112,7.41,11600,0
+SCNX.US,D,20241210,000000,6.7666,7.98,6.7666,7.8899,12180,0
+SCNX.US,D,20241211,000000,7.4299,8.23,7.2749,8.07,12861,0
+SCNX.US,D,20241212,000000,8.05,8.05,7.82,7.82,3524,0
+SCNX.US,D,20241213,000000,7.63,8.13,7.39,7.47,9322,0
+SCNX.US,D,20241216,000000,7.43,8,7.23,7.78,25083,0
+SCNX.US,D,20241217,000000,7.69,8,7.625,8,5989,0
+SCNX.US,D,20241218,000000,7.273,8.19,7.273,7.8,20210,0
+SCNX.US,D,20241219,000000,7.99,8.19,7.4613,8.13,4978,0
+SCNX.US,D,20241220,000000,7.55,8.15,7.55,7.58,34621,0
+SCNX.US,D,20241223,000000,7.7077,8,7.57,7.57,4159,0
+SCNX.US,D,20241224,000000,7.4,7.4868,7.4,7.4868,1786,0
+SCNX.US,D,20241226,000000,7.6881,7.6881,6.4503,6.65,10705,0
+SCNX.US,D,20241227,000000,6.7,6.8703,6.0611,6.2,7192,0
+SCNX.US,D,20241230,000000,6.3,6.56,6.0601,6.2,16685,0
+SCNX.US,D,20241231,000000,6.41,6.4466,6,6.05,4170,0
+SCNX.US,D,20250102,000000,6.2615,6.39,6,6.0034,3821,0
+SCNX.US,D,20250103,000000,5.8491,6.18,5.8486,6.05,6281,0
+SCNX.US,D,20250106,000000,6.39,6.4072,5.5988,5.81,11332,0
+SCNX.US,D,20250107,000000,5.77,5.9796,5.34,5.4004,9025,0
+SCNX.US,D,20250108,000000,5.24,5.267,5.0102,5.07,5020,0
+SCNX.US,D,20250110,000000,5,5.0442,4.4115,4.75,8985,0
+SCNX.US,D,20250113,000000,4.82,4.82,4.15,4.65,9593,0
+SCNX.US,D,20250114,000000,4.25,4.48,3.94,4.14,19957,0
+SCNX.US,D,20250115,000000,3.9,4.298,3.9,4.21,6757,0
+SCNX.US,D,20250116,000000,4.2,4.9625,4.2,4.57,20758,0
+SCNX.US,D,20250117,000000,4.75,5.1589,4.5,4.625,4258,0
+SCNX.US,D,20250121,000000,4.28,4.5,4.1,4.5,9027,0
+SCNX.US,D,20250122,000000,4.37,4.37,4.24,4.37,1250,0
+SCNX.US,D,20250123,000000,4.104,4.46,4.0336,4.195,43408,0
+SCNX.US,D,20250124,000000,4.1,4.36,4.1,4.36,2775,0
+SCNX.US,D,20250127,000000,4.31,4.3997,4,4,9257,0
+SCNX.US,D,20250128,000000,4.1295,4.1295,3.6832,3.72,3071,0
+SCNX.US,D,20250129,000000,3.7567,4.1,3.4999,3.87,19731,0
+SCNX.US,D,20250130,000000,3.7,4.01,3.48,3.9,8866,0
+SCNX.US,D,20250131,000000,3.84,3.8699,3.6,3.8699,9528,0
+SCNX.US,D,20250203,000000,3.81,3.9,3.8,3.9,7258,0
+SCNX.US,D,20250204,000000,3.8,3.8,3.545,3.55,5181,0
+SCNX.US,D,20250205,000000,3.5951,3.5951,3.5951,3.5951,1733,0
+SCNX.US,D,20250206,000000,3.57,3.61,3.2,3.3,18110,0
+SCNX.US,D,20250207,000000,3.07,3.65,3.07,3.45,6060,0
+SCNX.US,D,20250210,000000,3.34,3.44,3.13,3.27,7098,0
+SCNX.US,D,20250211,000000,3.1519,3.7,3.1,3.25,51519,0
+SCNX.US,D,20250212,000000,3.2,3.2,3.01,3.01,3959,0
+SCNX.US,D,20250213,000000,3.17,3.17,3.17,3.17,934,0
+SCNX.US,D,20250214,000000,3.2666,3.2666,3.0973,3.1477,3374,0
+SCNX.US,D,20250218,000000,3.1,3.145,3.03,3.03,3251,0
+SCNX.US,D,20250219,000000,3.27,3.27,2.81,2.85,25318,0
+SCNX.US,D,20250220,000000,2.94,2.99,2.605,2.73,18023,0
+SCNX.US,D,20250221,000000,2.66,2.7962,2.66,2.7962,1365,0
+SCNX.US,D,20250224,000000,2.908,2.9299,2.65,2.65,4887,0
+SCNX.US,D,20250225,000000,2.5,2.635,2.5,2.575,5033,0
+SCNX.US,D,20250226,000000,2.68,2.77,2.4621,2.64,3958,0
+SCNX.US,D,20250228,000000,2.78,2.78,2.25,2.65,3838,0
+SCNX.US,D,20250303,000000,2.78,2.78,2.43,2.48,3293,0
+SCNX.US,D,20250304,000000,2.45,2.45,2.0087,2.12,7306,0
+SCNX.US,D,20250305,000000,2.29,2.42,2.2,2.2,4905,0
+SCNX.US,D,20250306,000000,3.25,3.61,2.26,2.41,49208846,0
+SCNX.US,D,20250307,000000,2.09,2.15,1.51,1.58,1592908,0
+SCNX.US,D,20250310,000000,1.54,1.54,1.35,1.41,399347,0
+SCNX.US,D,20250311,000000,1.29,1.39,1.205,1.26,210831,0
+SCNX.US,D,20250312,000000,1.22,1.3378,1.13,1.26,242233,0
+SCNX.US,D,20250313,000000,1.27,1.35,1,1.24,4022480,0
+SCNX.US,D,20250314,000000,1.3,1.58,1.2001,1.49,580591,0
+SCNX.US,D,20250317,000000,1.68,2.6,1.51,2.48,26794066,0
+SCNX.US,D,20250318,000000,3.03,3.1699,1.5298,1.59,62793468,0
+SCNX.US,D,20250319,000000,1.865,2.0693,1.69,1.9,18347428,0
+SCNX.US,D,20250320,000000,1.76,1.9,1.53,1.69,1865132,0
+SCNX.US,D,20250321,000000,1.75,2.16,1.6201,2.01,2602686,0
+SCNX.US,D,20250324,000000,1.93,2.06,1.85,1.91,1038534,0
+SCNX.US,D,20250325,000000,1.985,2,1.76,1.77,863234,0
+SCNX.US,D,20250326,000000,1.81,1.88,1.65,1.71,700958,0
+SCNX.US,D,20250327,000000,1.7,1.7089,1.6099,1.65,358780,0
+SCNX.US,D,20250328,000000,1.66,1.6627,1.17,1.55,1057988,0
+SCNX.US,D,20250331,000000,1.55,1.55,1.32,1.44,232554,0
+SCNX.US,D,20250401,000000,1.43,1.48,1.3,1.34,281599,0
+SCNX.US,D,20250402,000000,1.3,1.3458,1.2,1.24,416466,0
+SCNX.US,D,20250403,000000,1.2,1.2199,1.01,1.04,507272,0
+SCNX.US,D,20250404,000000,1.01,1.03,0.96,0.9625,418084,0
+SCNX.US,D,20250407,000000,0.9167,0.9784,0.8719,0.9304,182270,0
+SCNX.US,D,20250408,000000,0.94,0.98,0.83,0.8544,188449,0
+SCNX.US,D,20250409,000000,0.835,0.85,0.69,0.8499,274142,0
+SCNX.US,D,20250410,000000,0.89,0.89,0.7669,0.817,181835,0
+SCNX.US,D,20250411,000000,0.801,0.8255,0.7046,0.7818,159877,0
+SCNX.US,D,20250414,000000,0.782,0.888034,0.782,0.88,232449,0
+SCNX.US,D,20250415,000000,0.88,0.9758,0.8712,0.937,151624,0
+SCNX.US,D,20250416,000000,0.88,0.9366,0.837,0.9032,86793,0
+SCNX.US,D,20250417,000000,0.876,0.87605,0.8309,0.8677,32236,0
+SCNX.US,D,20250421,000000,0.8596,0.9,0.8178,0.839,93491,0
+SCNX.US,D,20250422,000000,0.8444,0.8914,0.803456,0.8577,74379,0
+SCNX.US,D,20250423,000000,0.847,0.8975,0.8214,0.878,74287,0
+SCNX.US,D,20250424,000000,0.9,0.96,0.855,0.9499,114444,0
+SCNX.US,D,20250425,000000,0.94,1,0.935,0.99,66455,0
+SCNX.US,D,20250428,000000,1.03,1.03,0.9419,1.01,45904,0
+SCNX.US,D,20250429,000000,0.94,1.0072,0.92,0.9444,70024,0
+SCNX.US,D,20250430,000000,0.945,0.96,0.8446,0.93,100587,0
+SCNX.US,D,20250501,000000,0.9,0.97,0.889,0.96,91962,0
+SCNX.US,D,20250502,000000,0.9335,0.955,0.8894,0.951,74891,0
+SCNX.US,D,20250505,000000,0.9225,0.955,0.9055,0.9399,36224,0
+SCNX.US,D,20250506,000000,0.8647,0.938457,0.8647,0.91,74459,0
+SCNX.US,D,20250507,000000,0.914,0.92505,0.89,0.9001,23890,0
+SCNX.US,D,20250508,000000,0.945,0.945,0.9001,0.935,28007,0
+SCNX.US,D,20250509,000000,0.9,0.935,0.8816,0.92,70297,0
+SCNX.US,D,20250512,000000,0.927,0.94,0.886,0.9399,62794,0
+SCNX.US,D,20250513,000000,0.93,0.93,0.88,0.895,46625,0
+SCNX.US,D,20250514,000000,0.88,0.9399,0.8701,0.909,52220,0
+SCNX.US,D,20250515,000000,0.88,0.9,0.8601,0.8999,19645,0
+SCNX.US,D,20250516,000000,0.932,0.932,0.875,0.891,61726,0
+SCNX.US,D,20250519,000000,0.9,0.9799,0.8263,0.949,445740,0
+SCNX.US,D,20250520,000000,0.9418,0.960336,0.886,0.9211,70270,0
+SCNX.US,D,20250521,000000,0.9,0.939999,0.869,0.9,76356,0
+SCNX.US,D,20250522,000000,0.855,0.9,0.8165,0.89,117789,0
+SCNX.US,D,20250523,000000,0.888,0.8899,0.845,0.8764,62368,0
+SCNX.US,D,20250527,000000,0.881,0.89,0.831001,0.89,34408,0
+SCNX.US,D,20250528,000000,0.888,0.93,0.8485,0.93,78063,0
+SCNX.US,D,20250529,000000,0.939,0.939,0.88,0.9061,43077,0
+SCNX.US,D,20250530,000000,0.88,0.9128,0.8743,0.8743,41775,0
+SCNX.US,D,20250602,000000,0.88,0.9,0.85,0.88,110998,0
+SCNX.US,D,20250603,000000,0.85,0.8799,0.8409,0.843,88442,0
+SCNX.US,D,20250604,000000,0.8541,0.95,0.81,0.9395,167701,0
+SCNX.US,D,20250605,000000,1.08,1.0892,0.936,1.04,192565,0
+SCNX.US,D,20250606,000000,1.03,1.08,1,1.06,99337,0
+SCNX.US,D,20250609,000000,1.13,1.16,1,1.1,181695,0
+SCNX.US,D,20250610,000000,1.1,1.17,1.1,1.15,107127,0
+SCNX.US,D,20250611,000000,1.14,1.19,1.1,1.19,202143,0
+SCNX.US,D,20250612,000000,1.14,1.16,1.06,1.115,111282,0
+SCNX.US,D,20250613,000000,1.08,1.125,1,1.0695,100035,0
+SCNX.US,D,20250616,000000,1.12,1.13,1.02,1.05,148787,0
+SCNX.US,D,20250617,000000,1.06,1.1,0.9467,0.96,243897,0
+SCNX.US,D,20250618,000000,0.9615,0.9997,0.9545,0.9949,55346,0
+SCNX.US,D,20250620,000000,0.9954,1.0399,0.9113,0.9113,143864,0
+SCNX.US,D,20250623,000000,0.91,0.95226,0.8922,0.9,86895,0
+SCNX.US,D,20250624,000000,0.92,0.9449,0.875,0.9215,129746,0
+SCNX.US,D,20250625,000000,0.92,1.02,0.9,0.9948,139452,0
+SCNX.US,D,20250626,000000,1.02,1.09,0.9555,0.9778,151028,0
+SCNX.US,D,20250627,000000,0.965,0.97,0.932001,0.9355,79197,0
+SCNX.US,D,20250630,000000,0.95,1.04,0.9461,1.04,116368,0
+SCNX.US,D,20250701,000000,1.04,1.29,1.0107,1.29,255702,0
+SCNX.US,D,20250702,000000,1.28,1.58,1.2601,1.46,513083,0
+SCNX.US,D,20250703,000000,1.48,1.5,1.39,1.45,173670,0
+SCNX.US,D,20250707,000000,1.48,1.67,1.43,1.62,415269,0
+SCNX.US,D,20250708,000000,1.66,1.66,1.55,1.61,238829,0
+SCNX.US,D,20250709,000000,1.62,1.6599,1.55,1.6,145843,0
+SCNX.US,D,20250710,000000,1.62,1.67,1.55,1.64,168138,0
+SCNX.US,D,20250711,000000,1.65,1.67,1.56,1.59,96024,0
+SCNX.US,D,20250714,000000,1.62,1.65,1.5298,1.65,164325,0
+SCNX.US,D,20250715,000000,1.64,1.9497,1.61,1.71,731585,0
+SCNX.US,D,20250716,000000,1.8,2.1,1.73,2.05,405421,0
+SCNX.US,D,20250717,000000,2.06,2.08,1.87,2.08,358366,0
+SCNX.US,D,20250718,000000,2.06,2.22,2.05,2.115,357882,0
+SCNX.US,D,20250721,000000,2.11,2.15,2,2.14,247221,0
+SCNX.US,D,20250722,000000,2.12,2.22,2.1072,2.2,231182,0
+SCNX.US,D,20250723,000000,2.15,2.1699,2.1,2.15,116620,0
+SCNX.US,D,20250724,000000,2.15,2.165,2.02,2.03,203625,0
+SCNX.US,D,20250725,000000,2.02,2.04,1.9,1.99,181473,0
+SCNX.US,D,20250728,000000,2.05,2.107,1.93,2.01,110726,0
+SCNX.US,D,20250729,000000,2.05,2.0934,1.92,1.98,79510,0
+SCNX.US,D,20250730,000000,1.97,2,1.8,1.87,95242,0
+SCNX.US,D,20250731,000000,1.91,2.01,1.88,1.94,100500,0
+SCNX.US,D,20250801,000000,1.96,2.059,1.8507,1.91,108851,0
+SCNX.US,D,20250804,000000,1.95,1.96,1.8552,1.94,44370,0
+SCNX.US,D,20250805,000000,2,2.09,1.95,2.07,104358,0
+SCNX.US,D,20250806,000000,2.05,2.4,2.05,2.39,269097,0
+SCNX.US,D,20250807,000000,2.35,2.53,2.22,2.25,319890,0
+SCNX.US,D,20250808,000000,2.17,2.37,2.04,2.1,137439,0
+SCNX.US,D,20250811,000000,2.11,2.3088,2.05,2.12,122687,0
+SCNX.US,D,20250812,000000,2.12,2.1799,1.96,2.09,240935,0
+SCNX.US,D,20250813,000000,2.1,2.3672,2.1,2.22,201584,0
+SCNX.US,D,20250814,000000,1.25,1.25,1.09,1.21,2923016,0
+SCNX.US,D,20250815,000000,1.21,1.25,1.13,1.21,782620,0
+SCNX.US,D,20250818,000000,1.24,1.24,1.13,1.18,537171,0
+SCNX.US,D,20250819,000000,1.22,1.24,1.1,1.12,439319,0
+SCNX.US,D,20250820,000000,1.14,1.14,0.99,1.07,553230,0
+SCNX.US,D,20250821,000000,1.08,1.08,0.8112,1.0201,416198,0
+SCNX.US,D,20250822,000000,1.02,1.05,0.8949,1.03,445972,0
+SCNX.US,D,20250825,000000,1.02,1.08,0.99,1.05,348282,0
+SCNX.US,D,20250826,000000,1.08,1.1,1.025,1.04,293390,0
+SCNX.US,D,20250827,000000,1.07,1.0769,1.02,1.03,116686,0
+SCNX.US,D,20250828,000000,1.03,1.05,0.9841,1.02,218213,0
+SCNX.US,D,20250829,000000,1.02,1.02,0.97,0.975,117918,0
+SCNX.US,D,20250902,000000,0.9708,0.982,0.932,0.9771,247179,0
+SCNX.US,D,20250903,000000,0.984,0.984,0.9361,0.9697,167842,0
+SCNX.US,D,20250904,000000,0.96,0.9672,0.91,0.9293,237830,0
+SCNX.US,D,20250905,000000,0.9458,0.9604,0.8633,0.8862,299027,0
+SCNX.US,D,20250908,000000,0.877,0.925,0.825,0.8891,224960,0
+SCNX.US,D,20250909,000000,0.863,0.8825,0.8333,0.8651,126298,0
+SCNX.US,D,20250910,000000,0.8555,0.912,0.8507,0.89,79721,0
+SCNX.US,D,20250911,000000,0.9,0.91,0.86,0.8973,166487,0
+SCNX.US,D,20250912,000000,0.9,0.948,0.895,0.9434,161608,0
+SCNX.US,D,20250915,000000,0.95,1.06,0.8606,0.9828,343376,0
+SCNX.US,D,20250916,000000,1.1,1.16,0.93,0.96,4553346,0
+SCNX.US,D,20250917,000000,0.91,0.9404,0.8602,0.8602,648952,0
+SCNX.US,D,20250918,000000,0.8602,0.9053,0.8601,0.889,257033,0
+SCNX.US,D,20250919,000000,0.92,0.929699,0.88,0.893,285648,0
+SCNX.US,D,20250922,000000,0.8935,0.9115,0.84,0.8642,247237,0
+SCNX.US,D,20250923,000000,0.86,0.8999,0.86,0.86,178105,0
+SCNX.US,D,20250924,000000,0.89,0.8989,0.85,0.8582,86253,0
+SCNX.US,D,20250925,000000,0.85,0.8699,0.82,0.8324,142700,0
+SCNX.US,D,20250926,000000,0.85,0.8599,0.815,0.8457,93380,0
+SCNX.US,D,20250929,000000,0.84,0.8412,0.81,0.8386,140106,0
+SCNX.US,D,20250930,000000,0.8235,0.86,0.82,0.8495,44945,0
+SCNX.US,D,20251001,000000,0.8477,0.87405,0.8301,0.8737,400674,0
+SCNX.US,D,20251002,000000,0.875,0.8878,0.8436,0.8662,90195,0
+SCNX.US,D,20251003,000000,0.843,0.8784,0.8402,0.8662,98656,0
+SCNX.US,D,20251006,000000,0.862,0.87,0.8175,0.8426,245077,0
+SCNX.US,D,20251007,000000,0.824,0.835,0.7506,0.7791,387150,0
+SCNX.US,D,20251008,000000,0.781,0.8099,0.7547,0.7877,288059,0
+SCNX.US,D,20251009,000000,0.7865,0.789999,0.76,0.7639,155307,0
+SCNX.US,D,20251010,000000,0.75,0.759999,0.68,0.7011,314786,0
+SCNX.US,D,20251013,000000,0.6996,0.7279,0.6664,0.7201,133516,0
+SCNX.US,D,20251014,000000,0.72,0.730951,0.69,0.729,122959,0
+SCNX.US,D,20251015,000000,0.72,0.7567,0.7003,0.7162,107190,0
+SCNX.US,D,20251016,000000,1.08,1.12,0.5688,0.5899,108812409,0
+SCNX.US,D,20251017,000000,0.5545,0.5686,0.52,0.5351,3547579,0
+SCNX.US,D,20251020,000000,0.52,0.57,0.5,0.5087,2477559,0
+SCNX.US,D,20251021,000000,0.48,0.5563,0.461,0.5153,2169285,0
+SCNX.US,D,20251022,000000,0.52,0.63,0.5107,0.5715,3557412,0
+SCNX.US,D,20251023,000000,0.9216,2.6,0.82461,2.6,801016492,0
+SCNX.US,D,20251024,000000,1.93,1.99,1.48,1.57,76539887,0
+SCNX.US,D,20251027,000000,1.44,1.44,1.11,1.11,16155357,0
+SCNX.US,D,20251028,000000,1.05,1.2179,0.99,0.99,8724238,0
+SCNX.US,D,20251029,000000,0.9793,1,0.8801,0.9125,5252383,0
+SCNX.US,D,20251030,000000,0.88,0.89,0.75,0.7677,4253577,0
+SCNX.US,D,20251031,000000,0.75,1.1,0.75,0.776,19667537,0
+SCNX.US,D,20251103,000000,0.75,0.7794,0.6942,0.7093,2540320,0
+SCNX.US,D,20251104,000000,0.9883,1.11,0.782,0.8182,250215364,0
+SCNX.US,D,20251105,000000,0.7436,0.85999,0.7021,0.7838,16177217,0
+SCNX.US,D,20251106,000000,0.75,0.77,0.7,0.74793,4865528,0
+SCNX.US,D,20251107,000000,0.69,0.7476,0.67,0.7345,3382720,0
+SCNX.US,D,20251110,000000,0.7287,0.7299,0.6703,0.6887,3460539,0
+SCNX.US,D,20251111,000000,0.6525,0.7464,0.6525,0.7406,3176368,0
+SCNX.US,D,20251112,000000,0.7219,0.7788,0.6806,0.7111,3274647,0
+SCNX.US,D,20251113,000000,0.73,0.73,0.6532,0.6722,4174635,0
+SCNX.US,D,20251114,000000,0.65,0.664899,0.6231,0.6434,2141836,0
+SCNX.US,D,20251117,000000,0.6358,0.6358,0.563,0.5874,2344416,0
+SCNX.US,D,20251118,000000,0.56,0.6277,0.56,0.6277,1102341,0
+SCNX.US,D,20251119,000000,0.5996,0.6115,0.563601,0.5848,1246669,0
+SCNX.US,D,20251120,000000,0.5883,0.595,0.5461,0.558,1311566,0
+SCNX.US,D,20251121,000000,0.556,0.5619,0.5011,0.5281,1538616,0
+SCNX.US,D,20251124,000000,0.5333,0.6149,0.5291,0.5936,1472035,0
+SCNX.US,D,20251125,000000,0.591,0.619,0.5837,0.6003,802673,0
+SCNX.US,D,20251126,000000,0.6,0.6099,0.5781,0.5919,868424,0
+SCNX.US,D,20251128,000000,0.5815,0.6147,0.58,0.5991,347528,0
+SCNX.US,D,20251201,000000,0.59,0.62,0.5525,0.5525,1208335,0
+SCNX.US,D,20251202,000000,0.5627,0.57,0.54,0.5532,746296,0
+SCNX.US,D,20251203,000000,0.5532,0.608499,0.5359,0.6084,577893,0
+SCNX.US,D,20251204,000000,0.5922,0.625,0.5845,0.6061,929814,0
+SCNX.US,D,20251205,000000,0.591,0.6436,0.5851,0.61,966705,0
+SCNX.US,D,20251208,000000,0.6244,0.6639,0.61,0.6253,1272429,0
+SCNX.US,D,20251209,000000,0.6166,0.6606,0.6,0.6515,1164422,0
+SCNX.US,D,20251210,000000,0.7373,0.75,0.6114,0.6326,13684923,0
+SCNX.US,D,20251211,000000,0.605,0.64,0.6,0.6062,1338259,0
+SCNX.US,D,20251212,000000,0.6114,0.6266,0.581,0.6054,807622,0
+SCNX.US,D,20251215,000000,0.5866,0.59,0.539,0.55,1529493,0
+SCNX.US,D,20251216,000000,0.5475,0.575,0.54,0.55,504120,0
+SCNX.US,D,20251217,000000,0.5561,0.5561,0.5,0.5,1623338,0
+SCNX.US,D,20251218,000000,0.5105,0.5449,0.4984,0.4984,714871,0
+SCNX.US,D,20251219,000000,0.5034,0.6,0.4919,0.5705,2049806,0
+SCNX.US,D,20251222,000000,0.5706,0.5999,0.5101,0.5214,1527989,0
+SCNX.US,D,20251223,000000,0.5193,0.59,0.5181,0.5798,1317832,0
+SCNX.US,D,20251224,000000,0.5715,0.5715,0.53,0.5355,937437,0
+SCNX.US,D,20251226,000000,0.53,0.537651,0.5031,0.5031,981422,0
+SCNX.US,D,20251229,000000,0.5041,0.5278,0.4918,0.5114,916360,0
+SCNX.US,D,20251230,000000,0.508,0.511,0.49,0.4951,896815,0
+SCNX.US,D,20251231,000000,0.4985,0.5166,0.4921,0.51,559644,0
+SCNX.US,D,20260102,000000,0.505,0.536,0.501,0.5206,552641,0
+SCNX.US,D,20260105,000000,0.52,0.535521,0.5151,0.5242,404656,0
+SCNX.US,D,20260106,000000,0.5345,0.535,0.5135,0.5251,357246,0
+SCNX.US,D,20260107,000000,0.52,0.5415,0.5136,0.5286,353431,0
+SCNX.US,D,20260108,000000,0.5274,0.565,0.5208,0.5527,497992,0
+SCNX.US,D,20260109,000000,0.549,0.5832,0.5451,0.5601,505607,0
+SCNX.US,D,20260112,000000,0.54,0.5647,0.5347,0.5401,437577,0
+SCNX.US,D,20260113,000000,0.545,0.5451,0.5231,0.5394,342603,0
+SCNX.US,D,20260114,000000,0.5757,0.6014,0.4917,0.5151,18264081,0
+SCNX.US,D,20260115,000000,0.5192,0.5395,0.5,0.5227,999300,0
+SCNX.US,D,20260116,000000,0.5144,0.5334,0.509,0.53,613278,0
+SCNX.US,D,20260120,000000,0.52,0.528,0.496,0.4962,1011879,0
+SCNX.US,D,20260121,000000,0.5,0.5099,0.48,0.5099,873755,0
+SCNX.US,D,20260122,000000,0.5036,0.5226,0.4965,0.51,462806,0
+SCNX.US,D,20260123,000000,0.501,0.51,0.4915,0.51,559941,0
+SCNX.US,D,20260126,000000,0.493,0.4999,0.4674,0.4807,882272,0
+SCNX.US,D,20260127,000000,0.48,0.5099,0.48,0.5,648864,0
+SCNX.US,D,20260128,000000,0.5,0.505,0.4789,0.4971,412447,0
+SCNX.US,D,20260129,000000,0.488,0.4888,0.479,0.4868,757430,0
+SCNX.US,D,20260130,000000,0.4817,0.4847,0.453,0.4543,599258,0
+SCNX.US,D,20260202,000000,0.452,0.455,0.429,0.4525,558238,0
+SCNX.US,D,20260203,000000,0.4845,0.5015,0.44,0.4568,1667941,0
+SCNX.US,D,20260204,000000,0.466,0.466,0.4343,0.4607,521120,0
+SCNX.US,D,20260205,000000,0.4596,0.4606,0.4248,0.43,517342,0
+SCNX.US,D,20260206,000000,0.43,0.48,0.4297,0.4776,483446,0
+SCNX.US,D,20260209,000000,0.47,0.48485,0.462,0.4671,315553,0
+SCNX.US,D,20260210,000000,0.4675,0.48,0.4526,0.464,311853,0
+SCNX.US,D,20260211,000000,0.46,0.4686,0.4412,0.448,394694,0
+SCNX.US,D,20260212,000000,0.448,0.4585,0.4291,0.4305,414226,0
+SCNX.US,D,20260213,000000,0.44,0.45,0.4208,0.433,277952,0
+SCNX.US,D,20260217,000000,0.415,0.42,0.39,0.4,543201,0
+SCNX.US,D,20260218,000000,0.397,0.4104,0.3905,0.4086,273260,0
diff --git a/daily/us/nasdaq stocks/2/selx.us.txt b/daily/us/nasdaq stocks/2/selx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..81f137b940139981b59bc4316787063e9574b076
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/selx.us.txt	
@@ -0,0 +1,496 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SELX.US,D,20240220,000000,2.34,2.38,1.92,1.97,325052,0
+SELX.US,D,20240221,000000,1.99,2.06,1.75,1.78,149514,0
+SELX.US,D,20240222,000000,1.78,1.8,1.4,1.43,141308,0
+SELX.US,D,20240223,000000,1.45,1.545,1.12,1.13,294417,0
+SELX.US,D,20240226,000000,0.9886,1.03,0.7726,0.8806,5510973,0
+SELX.US,D,20240227,000000,0.8439,0.96,0.79,0.9546,629046,0
+SELX.US,D,20240228,000000,0.93,0.9775,0.8666,0.9547,291331,0
+SELX.US,D,20240229,000000,0.9285,0.94,0.8,0.8002,265520,0
+SELX.US,D,20240301,000000,0.8199,0.8789,0.8001,0.83,136868,0
+SELX.US,D,20240304,000000,0.82,0.8262,0.8,0.803,72640,0
+SELX.US,D,20240305,000000,0.8185,0.8352,0.8041,0.82,57148,0
+SELX.US,D,20240306,000000,0.8261,0.925,0.8261,0.8954,312036,0
+SELX.US,D,20240307,000000,0.9031,1.05,0.89,1,500097,0
+SELX.US,D,20240308,000000,1.02,1.85,1.02,1.69,9447939,0
+SELX.US,D,20240311,000000,1.47,2.6799,1.32,1.87,10222867,0
+SELX.US,D,20240312,000000,1.73,2.89,1.63,2.59,5293768,0
+SELX.US,D,20240313,000000,2.6,2.89,1.61,1.8,1729384,0
+SELX.US,D,20240314,000000,1.93,1.9899,1.43,1.54,665802,0
+SELX.US,D,20240315,000000,1.58,1.8523,1.48,1.71,354140,0
+SELX.US,D,20240318,000000,1.72,1.8399,1.64,1.8,255611,0
+SELX.US,D,20240319,000000,1.81,2.25,1.81,1.94,884936,0
+SELX.US,D,20240320,000000,1.95,1.97,1.65,1.71,198041,0
+SELX.US,D,20240321,000000,1.71,1.79,1.68,1.71,102683,0
+SELX.US,D,20240322,000000,1.72,1.8,1.666,1.68,84405,0
+SELX.US,D,20240325,000000,1.68,1.68,1.5,1.515,157327,0
+SELX.US,D,20240326,000000,1.51,1.51,1.22,1.32,187610,0
+SELX.US,D,20240327,000000,1.35,1.37,1.27,1.35,42761,0
+SELX.US,D,20240328,000000,1.36,1.63,1.33,1.58,117004,0
+SELX.US,D,20240401,000000,1.56,1.75,1.56,1.7299,166973,0
+SELX.US,D,20240402,000000,1.68,1.74,1.52,1.74,40849,0
+SELX.US,D,20240403,000000,1.76,1.849,1.66,1.6998,63866,0
+SELX.US,D,20240404,000000,1.83,1.83,1.6503,1.72,74507,0
+SELX.US,D,20240405,000000,1.64,1.74,1.5,1.57,78929,0
+SELX.US,D,20240408,000000,1.57,1.72,1.5,1.66,55307,0
+SELX.US,D,20240409,000000,1.64,1.75,1.61,1.67,38252,0
+SELX.US,D,20240410,000000,1.61,1.7,1.58,1.65,33544,0
+SELX.US,D,20240411,000000,1.68,1.7,1.56,1.63,40201,0
+SELX.US,D,20240412,000000,1.58,1.65,1.55,1.59,36905,0
+SELX.US,D,20240415,000000,1.56,1.7499,1.47,1.71,69106,0
+SELX.US,D,20240416,000000,1.66,1.71,1.45,1.61,59842,0
+SELX.US,D,20240417,000000,1.51,1.645,1.4301,1.57,14735,0
+SELX.US,D,20240418,000000,1.47,1.6,1.45,1.59,27661,0
+SELX.US,D,20240419,000000,1.59,1.59,1.46,1.46,53258,0
+SELX.US,D,20240422,000000,1.46,1.65,1.46,1.625,25864,0
+SELX.US,D,20240423,000000,1.64,1.68,1.49,1.64,29172,0
+SELX.US,D,20240424,000000,1.58,1.72,1.58,1.64,33464,0
+SELX.US,D,20240425,000000,1.61,1.68,1.5344,1.67,9316,0
+SELX.US,D,20240426,000000,1.66,1.68,1.54,1.68,20291,0
+SELX.US,D,20240429,000000,1.67,1.67,1.6,1.66,11339,0
+SELX.US,D,20240430,000000,1.66,1.68,1.4801,1.68,18760,0
+SELX.US,D,20240501,000000,1.64,1.68,1.5094,1.67,7498,0
+SELX.US,D,20240502,000000,1.67,2,1.6,1.985,189310,0
+SELX.US,D,20240503,000000,1.97,2.1101,1.9,2.02,53034,0
+SELX.US,D,20240506,000000,1.95,2.03,1.81,1.96,40025,0
+SELX.US,D,20240507,000000,1.945,2.05,1.9,1.95,35778,0
+SELX.US,D,20240508,000000,1.94,1.9495,1.8527,1.94,30656,0
+SELX.US,D,20240509,000000,1.9,2.02,1.71,2.01,32393,0
+SELX.US,D,20240510,000000,2.07,2.12,1.9,1.9539,59993,0
+SELX.US,D,20240513,000000,2.07,2.07,1.9071,1.99,15638,0
+SELX.US,D,20240514,000000,1.9,1.9093,1.75,1.825,38654,0
+SELX.US,D,20240515,000000,1.77,1.9,1.77,1.85,9722,0
+SELX.US,D,20240516,000000,1.79,2,1.79,1.968,17959,0
+SELX.US,D,20240517,000000,1.89,1.94,1.85,1.93,19216,0
+SELX.US,D,20240520,000000,1.9698,2.035,1.84,1.84,16416,0
+SELX.US,D,20240521,000000,1.9,2,1.85,1.948,20284,0
+SELX.US,D,20240522,000000,1.9,1.9738,1.87,1.89,13718,0
+SELX.US,D,20240523,000000,2,2,1.78,1.94,19996,0
+SELX.US,D,20240524,000000,1.86,2,1.8436,1.94,12679,0
+SELX.US,D,20240528,000000,1.98,2,1.9,1.998,24006,0
+SELX.US,D,20240529,000000,2.01,2.1,1.9029,1.98,19061,0
+SELX.US,D,20240530,000000,1.975,2.061,1.8904,1.99,10389,0
+SELX.US,D,20240531,000000,1.93,1.99,1.93,1.99,6962,0
+SELX.US,D,20240603,000000,1.99,1.99,1.95,1.99,7063,0
+SELX.US,D,20240604,000000,1.91,2,1.91,1.988,7795,0
+SELX.US,D,20240605,000000,1.97,2.02,1.9,2.02,21438,0
+SELX.US,D,20240606,000000,1.98,2.5,1.8,2.33,153729,0
+SELX.US,D,20240607,000000,2.63,2.63,2.0706,2.52,54501,0
+SELX.US,D,20240610,000000,2.44,2.44,2,2.04,39936,0
+SELX.US,D,20240611,000000,1.99,1.992,1.8052,1.96,26621,0
+SELX.US,D,20240612,000000,2.04,2.04,1.85,1.86,24659,0
+SELX.US,D,20240613,000000,1.85,1.86,1.6,1.6,40264,0
+SELX.US,D,20240614,000000,1.59,1.68,1.59,1.68,20117,0
+SELX.US,D,20240617,000000,1.76,1.76,1.67,1.72,9308,0
+SELX.US,D,20240618,000000,1.73,1.9,1.67,1.73,18016,0
+SELX.US,D,20240620,000000,1.68,1.73,1.6001,1.65,11725,0
+SELX.US,D,20240621,000000,1.655,1.9062,1.655,1.8682,52525,0
+SELX.US,D,20240624,000000,1.82,2.02,1.8184,1.9,53675,0
+SELX.US,D,20240625,000000,1.8636,1.94,1.86,1.91,18492,0
+SELX.US,D,20240626,000000,1.91,1.95,1.8,1.8,16951,0
+SELX.US,D,20240627,000000,1.77,1.9399,1.77,1.81,9132,0
+SELX.US,D,20240628,000000,1.82,1.875,1.81,1.82,4066,0
+SELX.US,D,20240701,000000,1.82,1.86,1.82,1.82,6526,0
+SELX.US,D,20240702,000000,1.83,1.83,1.83,1.83,1113,0
+SELX.US,D,20240703,000000,1.915,1.915,1.8,1.8,10945,0
+SELX.US,D,20240705,000000,1.8001,1.855,1.79,1.79,19742,0
+SELX.US,D,20240708,000000,1.865,2.0712,1.8399,1.85,52480,0
+SELX.US,D,20240709,000000,1.91,1.92,1.8501,1.91,7175,0
+SELX.US,D,20240710,000000,1.925,1.93,1.9,1.9,5775,0
+SELX.US,D,20240711,000000,1.8901,1.8901,1.82,1.84,10672,0
+SELX.US,D,20240712,000000,1.95,1.95,1.82,1.84,3349,0
+SELX.US,D,20240715,000000,1.85,1.8828,1.85,1.86,3535,0
+SELX.US,D,20240716,000000,1.91,1.91,1.84,1.8993,8163,0
+SELX.US,D,20240717,000000,1.89,1.91,1.69,1.69,83774,0
+SELX.US,D,20240718,000000,1.77,1.77,1.6,1.6,17487,0
+SELX.US,D,20240719,000000,1.67,1.67,1.55,1.5799,3769,0
+SELX.US,D,20240722,000000,1.58,1.605,1.58,1.605,9523,0
+SELX.US,D,20240723,000000,1.56,1.57,1.51,1.51,4356,0
+SELX.US,D,20240724,000000,1.51,1.51,1.38,1.38,12028,0
+SELX.US,D,20240725,000000,1.4002,1.4002,1.26,1.3,16429,0
+SELX.US,D,20240726,000000,1.35,1.51,1.35,1.37,4779,0
+SELX.US,D,20240729,000000,1.38,1.43,1.26,1.28,36640,0
+SELX.US,D,20240730,000000,1.32,1.32,1.28,1.2914,11448,0
+SELX.US,D,20240731,000000,1.325,1.3399,1.26,1.29,10355,0
+SELX.US,D,20240801,000000,1.27,1.4799,1.27,1.27,9010,0
+SELX.US,D,20240802,000000,1.25,1.26,1.16,1.18,16651,0
+SELX.US,D,20240805,000000,1.18,1.18,1.0799,1.11,6459,0
+SELX.US,D,20240806,000000,1.03,1.09,1.0101,1.08,7866,0
+SELX.US,D,20240807,000000,1.21,1.2532,1.13,1.1424,9584,0
+SELX.US,D,20240808,000000,1.1294,1.22,1.06,1.1009,8930,0
+SELX.US,D,20240809,000000,1.165,1.17,1.165,1.17,686,0
+SELX.US,D,20240812,000000,1.31,1.7407,1.31,1.64,82429,0
+SELX.US,D,20240813,000000,1.54,1.59,1.45,1.565,18537,0
+SELX.US,D,20240814,000000,1.42,1.66,1.42,1.56,3072,0
+SELX.US,D,20240815,000000,1.65,1.7,1.55,1.7,16346,0
+SELX.US,D,20240816,000000,1.6994,1.81,1.63,1.76,10674,0
+SELX.US,D,20240819,000000,1.73,1.75,1.5746,1.62,10077,0
+SELX.US,D,20240820,000000,1.67,1.67,1.58,1.58,1357,0
+SELX.US,D,20240821,000000,1.57,1.695,1.56,1.69,16581,0
+SELX.US,D,20240822,000000,1.6399,1.73,1.57,1.72,11495,0
+SELX.US,D,20240823,000000,1.59,1.69,1.5811,1.69,1679,0
+SELX.US,D,20240826,000000,1.5445,1.55,1.5445,1.55,1063,0
+SELX.US,D,20240827,000000,1.48,1.48,1.48,1.48,215,0
+SELX.US,D,20240828,000000,1.57,1.57,1.47,1.57,1488,0
+SELX.US,D,20240830,000000,1.57,1.625,1.38,1.39,6132,0
+SELX.US,D,20240903,000000,1.32,1.3837,1.22,1.3837,3065,0
+SELX.US,D,20240904,000000,1.381,1.39,1.25,1.28,7487,0
+SELX.US,D,20240905,000000,1.26,1.26,1.2,1.25,9439,0
+SELX.US,D,20240906,000000,1.2463,1.2463,1.1401,1.21,4004,0
+SELX.US,D,20240909,000000,1.04,1.22,1.04,1.17,6419,0
+SELX.US,D,20240910,000000,1.1201,1.1999,1.0401,1.08,8769,0
+SELX.US,D,20240911,000000,1.1,1.2,1.1,1.14,3976,0
+SELX.US,D,20240912,000000,1.19,1.19,1.11,1.15,4127,0
+SELX.US,D,20240913,000000,1.1,1.12,1.07,1.12,6002,0
+SELX.US,D,20240916,000000,1.1377,1.1377,1.08,1.1,3138,0
+SELX.US,D,20240917,000000,1.1,1.1,1.08,1.08,1684,0
+SELX.US,D,20240918,000000,1.135,1.135,1.0779,1.0779,275,0
+SELX.US,D,20240919,000000,1.18,1.18,1.1,1.11,3835,0
+SELX.US,D,20240920,000000,1.1,1.17,1.1,1.17,948,0
+SELX.US,D,20240923,000000,1.19,1.19,1.13,1.13,1138,0
+SELX.US,D,20240924,000000,1.13,1.13,1.12,1.13,6751,0
+SELX.US,D,20240925,000000,1.14,1.1899,1.14,1.14,2252,0
+SELX.US,D,20240926,000000,1.14,1.2457,1.05,1.2457,14917,0
+SELX.US,D,20240927,000000,1.25,1.25,1.15,1.22,1410,0
+SELX.US,D,20240930,000000,1.12,1.245,1.12,1.245,886,0
+SELX.US,D,20241001,000000,1.17,1.2442,1.081,1.13,11608,0
+SELX.US,D,20241002,000000,1.1,1.11,1.04,1.0601,6424,0
+SELX.US,D,20241003,000000,1.01,1.11,1,1.11,16078,0
+SELX.US,D,20241004,000000,1.0988,1.0988,1.01,1.085,3114,0
+SELX.US,D,20241007,000000,1.11,1.119,1.08,1.08,1154,0
+SELX.US,D,20241008,000000,1.14,1.2,1.09,1.1888,32679,0
+SELX.US,D,20241009,000000,1.12,1.35,1.12,1.28,16832,0
+SELX.US,D,20241010,000000,1.24,1.28,1.22,1.2799,4784,0
+SELX.US,D,20241011,000000,1.27,1.295,1.27,1.2701,2984,0
+SELX.US,D,20241014,000000,1.29,1.74,1.28,1.6,77922,0
+SELX.US,D,20241015,000000,1.66,1.75,1.61,1.68,52959,0
+SELX.US,D,20241016,000000,1.68,1.73,1.6257,1.71,11280,0
+SELX.US,D,20241017,000000,1.67,1.7772,1.66,1.7,23920,0
+SELX.US,D,20241018,000000,1.66,1.75,1.66,1.75,1363,0
+SELX.US,D,20241021,000000,1.75,1.76,1.63,1.755,36945,0
+SELX.US,D,20241022,000000,1.77,1.865,1.76,1.8,52765,0
+SELX.US,D,20241023,000000,1.84,1.85,1.8,1.8,14343,0
+SELX.US,D,20241024,000000,1.8,1.86,1.76,1.8,6289,0
+SELX.US,D,20241025,000000,1.81,1.8523,1.8,1.8,28411,0
+SELX.US,D,20241028,000000,1.7195,1.78,1.5,1.5,12874,0
+SELX.US,D,20241029,000000,1.52,1.56,1.35,1.485,8141,0
+SELX.US,D,20241030,000000,1.511,1.62,1.511,1.6,4722,0
+SELX.US,D,20241031,000000,1.75,1.75,1.54,1.6472,8652,0
+SELX.US,D,20241101,000000,1.73,1.73,1.65,1.6612,8984,0
+SELX.US,D,20241105,000000,1.6019,1.7,1.6,1.7,3983,0
+SELX.US,D,20241106,000000,1.6096,1.6921,1.6096,1.65,1234,0
+SELX.US,D,20241107,000000,1.51,1.6501,1.48,1.59,5600,0
+SELX.US,D,20241108,000000,1.52,1.5811,1.5,1.5,9928,0
+SELX.US,D,20241111,000000,1.49,1.55,1.49,1.5,2074,0
+SELX.US,D,20241112,000000,1.53,1.6,1.5,1.5266,5717,0
+SELX.US,D,20241113,000000,1.55,1.56,1.52,1.52,1676,0
+SELX.US,D,20241114,000000,1.53,1.53,1.5,1.5,1838,0
+SELX.US,D,20241115,000000,1.49,1.49,1.36,1.48,1508,0
+SELX.US,D,20241118,000000,1.48,1.51,1.48,1.51,2707,0
+SELX.US,D,20241119,000000,1.48,1.505,1.47,1.47,877,0
+SELX.US,D,20241120,000000,1.4682,1.4682,1.35,1.36,8633,0
+SELX.US,D,20241121,000000,1.49,1.62,1.19,1.47,23402,0
+SELX.US,D,20241122,000000,1.3185,1.405,1.3185,1.405,1120,0
+SELX.US,D,20241125,000000,1.38,1.39,1.3,1.3,3238,0
+SELX.US,D,20241126,000000,1.4,1.4,1.31,1.34,1299,0
+SELX.US,D,20241127,000000,1.325,1.38,1.27,1.35,4068,0
+SELX.US,D,20241129,000000,1.35,1.35,1.19,1.34,3956,0
+SELX.US,D,20241202,000000,1.34,1.375,1.2701,1.2879,5854,0
+SELX.US,D,20241203,000000,1.27,1.27,1.22,1.22,452,0
+SELX.US,D,20241204,000000,1.1,1.4,1.1,1.39,13714,0
+SELX.US,D,20241205,000000,1.3895,1.4,1.356506,1.373,2093,0
+SELX.US,D,20241206,000000,1.4099,1.45,1.29,1.45,8646,0
+SELX.US,D,20241209,000000,1.36,1.44,1.35,1.3669,6434,0
+SELX.US,D,20241210,000000,1.3562,1.47,1.3562,1.409,2109,0
+SELX.US,D,20241211,000000,1.38,1.52,1.38,1.43,4254,0
+SELX.US,D,20241212,000000,1.5,1.544,1.3723,1.53,1701,0
+SELX.US,D,20241213,000000,1.3452,1.58,1.3452,1.45,5403,0
+SELX.US,D,20241216,000000,1.53,1.53,1.4174,1.5,4030,0
+SELX.US,D,20241217,000000,1.35,1.46,1.34,1.45,3958,0
+SELX.US,D,20241218,000000,1.41,1.4801,1.35,1.37,9147,0
+SELX.US,D,20241219,000000,1.38,1.49,1.38,1.41,593,0
+SELX.US,D,20241220,000000,1.3,1.41,1.2912,1.4,1429,0
+SELX.US,D,20241223,000000,1.49,1.59,1.3372,1.41,2480,0
+SELX.US,D,20241224,000000,1.355,1.39,1.355,1.39,1277,0
+SELX.US,D,20241226,000000,1.23,1.4372,1.23,1.4372,4507,0
+SELX.US,D,20241227,000000,1.34,1.53,1.34,1.35,4869,0
+SELX.US,D,20241230,000000,1.35,1.48,1.34,1.46,5514,0
+SELX.US,D,20241231,000000,1.29,1.5,1.29,1.4709,3669,0
+SELX.US,D,20250102,000000,1.5,1.5,1.43,1.45,2700,0
+SELX.US,D,20250103,000000,1.45,1.5499,1.32,1.41,2348,0
+SELX.US,D,20250106,000000,1.48,1.48,1.42,1.48,2639,0
+SELX.US,D,20250107,000000,1.45,1.4501,1.448,1.45,6997,0
+SELX.US,D,20250108,000000,1.41,1.54,1.39,1.48,9569,0
+SELX.US,D,20250110,000000,1.58,1.76,1.39,1.69,24635,0
+SELX.US,D,20250113,000000,1.69,1.77,1.5608,1.7,41301,0
+SELX.US,D,20250114,000000,1.68,1.79,1.6199,1.6364,19410,0
+SELX.US,D,20250115,000000,1.58,1.58,1.45,1.5,18897,0
+SELX.US,D,20250116,000000,1.59,1.6,1.418,1.58,1778,0
+SELX.US,D,20250117,000000,1.54,1.58,1.53,1.58,1435,0
+SELX.US,D,20250121,000000,1.42,1.59,1.3301,1.53,5483,0
+SELX.US,D,20250122,000000,1.543,1.56,1.5396,1.56,1423,0
+SELX.US,D,20250123,000000,1.45,1.54,1.4,1.54,2017,0
+SELX.US,D,20250124,000000,1.6,1.6,1.54,1.58,1085,0
+SELX.US,D,20250127,000000,1.46,1.6,1.423,1.57,5962,0
+SELX.US,D,20250128,000000,1.5363,1.6,1.52,1.6,1877,0
+SELX.US,D,20250129,000000,1.59,1.6,1.48,1.59,5318,0
+SELX.US,D,20250130,000000,1.5,1.5833,1.4313,1.535,2665,0
+SELX.US,D,20250131,000000,1.4207,1.6,1.4207,1.59,20379,0
+SELX.US,D,20250203,000000,1.54,1.585,1.54,1.57,1949,0
+SELX.US,D,20250204,000000,1.57,1.57,1.4991,1.57,876,0
+SELX.US,D,20250205,000000,1.5,1.57,1.4901,1.5473,2109,0
+SELX.US,D,20250206,000000,1.4001,1.5999,1.4001,1.5366,4052,0
+SELX.US,D,20250207,000000,1.54,1.6,1.54,1.5416,1166,0
+SELX.US,D,20250210,000000,1.6,1.6,1.5574,1.5574,546,0
+SELX.US,D,20250211,000000,1.49,1.5701,1.46,1.57,2521,0
+SELX.US,D,20250214,000000,1.492,1.6,1.44,1.58,5805,0
+SELX.US,D,20250218,000000,1.58,1.58,1.4901,1.4901,772,0
+SELX.US,D,20250219,000000,1.56,1.56,1.4999,1.52,11219,0
+SELX.US,D,20250220,000000,1.55,1.55,1.5233,1.5233,894,0
+SELX.US,D,20250221,000000,1.58,1.58,1.52,1.57,1911,0
+SELX.US,D,20250224,000000,1.53,1.59,1.53,1.59,387,0
+SELX.US,D,20250225,000000,1.5201,1.5283,1.5201,1.5283,534,0
+SELX.US,D,20250226,000000,1.58,1.58,1.52,1.545,3059,0
+SELX.US,D,20250227,000000,1.59,1.59,1.5,1.5,1036,0
+SELX.US,D,20250228,000000,1.6,1.6,1.4555,1.53,2052,0
+SELX.US,D,20250303,000000,1.5205,1.5205,1.4848,1.52,1284,0
+SELX.US,D,20250304,000000,1.508,1.51,1.23,1.265,11177,0
+SELX.US,D,20250305,000000,1.15,1.37,1.15,1.32,16398,0
+SELX.US,D,20250306,000000,1.25,1.33,1.17,1.22,6650,0
+SELX.US,D,20250307,000000,1.27,1.27,1.1001,1.26,597,0
+SELX.US,D,20250311,000000,1.22,1.27,1.0603,1.27,3875,0
+SELX.US,D,20250312,000000,1.4554,1.4554,1.2822,1.33,4722,0
+SELX.US,D,20250313,000000,1.35,1.41,1.28,1.41,1668,0
+SELX.US,D,20250314,000000,1.5,1.5,1.33,1.355,2562,0
+SELX.US,D,20250317,000000,1.38,1.3899,1.25,1.29,4061,0
+SELX.US,D,20250318,000000,1.19,1.37,1.19,1.35,3314,0
+SELX.US,D,20250319,000000,1.25,1.34,1.1908,1.1908,5456,0
+SELX.US,D,20250320,000000,1.11,1.3498,1.11,1.3,1583,0
+SELX.US,D,20250321,000000,1.27,1.35,1.27,1.3065,1686,0
+SELX.US,D,20250324,000000,1.31,1.3199,1.31,1.3199,4499,0
+SELX.US,D,20250325,000000,1.29,1.33,1.2,1.33,3919,0
+SELX.US,D,20250326,000000,1.26,1.38,1.26,1.38,39982,0
+SELX.US,D,20250327,000000,1.49,1.49,1.37,1.375,1402,0
+SELX.US,D,20250328,000000,1.42,1.42,1.42,1.42,587,0
+SELX.US,D,20250331,000000,1.3263,1.42,1.26,1.404,2647,0
+SELX.US,D,20250401,000000,1.25,1.4035,1.25,1.4,701,0
+SELX.US,D,20250402,000000,1.42,1.49,1.375,1.425,2146,0
+SELX.US,D,20250403,000000,1.46,1.5,1.36,1.49,2718,0
+SELX.US,D,20250404,000000,1.505,1.52,1.49,1.4902,13118,0
+SELX.US,D,20250407,000000,1.375,1.49,1.2956,1.49,1594,0
+SELX.US,D,20250408,000000,1.46,1.46,1.4,1.403,3052,0
+SELX.US,D,20250409,000000,1.3818,1.43,1.2,1.3504,10547,0
+SELX.US,D,20250411,000000,1.4,1.5,1.35,1.375,5292,0
+SELX.US,D,20250414,000000,1.51,1.51,1.41,1.455,870,0
+SELX.US,D,20250415,000000,1.33,1.39,1.33,1.385,2761,0
+SELX.US,D,20250416,000000,1.5,1.5,1.4,1.4,339,0
+SELX.US,D,20250417,000000,1.34,1.48,1.33,1.43,5609,0
+SELX.US,D,20250421,000000,1.3667,1.5,1.3667,1.4864,4494,0
+SELX.US,D,20250422,000000,1.465,1.48,1.31,1.47,13137,0
+SELX.US,D,20250423,000000,1.5,1.73,1.45,1.6394,9835,0
+SELX.US,D,20250424,000000,1.675,1.675,1.4845,1.598,9732,0
+SELX.US,D,20250425,000000,1.5,1.55,1.4121,1.55,1735,0
+SELX.US,D,20250428,000000,1.36,1.58,1.36,1.58,9531,0
+SELX.US,D,20250429,000000,1.5,1.5,1.485,1.485,2203,0
+SELX.US,D,20250430,000000,1.44,1.48,1.44,1.48,754,0
+SELX.US,D,20250501,000000,1.54,1.82,1.4,1.4101,18430,0
+SELX.US,D,20250502,000000,1.3496,1.6,1.3496,1.55,2331,0
+SELX.US,D,20250505,000000,1.535,1.76,1.48,1.58,13836,0
+SELX.US,D,20250506,000000,1.41,1.74,1.41,1.6,19659,0
+SELX.US,D,20250507,000000,1.55,1.78,1.55,1.56,22714,0
+SELX.US,D,20250508,000000,1.66,1.73,1.5,1.6,12402,0
+SELX.US,D,20250509,000000,1.6,1.6,1.55,1.599,520,0
+SELX.US,D,20250512,000000,1.46,1.6,1.45,1.6,7202,0
+SELX.US,D,20250513,000000,1.44,1.495,1.44,1.495,869,0
+SELX.US,D,20250514,000000,1.53,1.61,1.3994,1.6,5728,0
+SELX.US,D,20250515,000000,1.5,1.72,1.5,1.7,4224,0
+SELX.US,D,20250516,000000,1.53,1.85,1.53,1.64,6912,0
+SELX.US,D,20250519,000000,1.74,1.74,1.5681,1.588,8041,0
+SELX.US,D,20250520,000000,1.54,1.65,1.4,1.6491,5047,0
+SELX.US,D,20250521,000000,1.64,1.68,1.52,1.6,8939,0
+SELX.US,D,20250522,000000,1.628,1.628,1.42,1.5012,10959,0
+SELX.US,D,20250523,000000,1.651,1.651,1.49,1.59,2691,0
+SELX.US,D,20250527,000000,1.49,1.58,1.45,1.57,6555,0
+SELX.US,D,20250528,000000,1.41,1.6,1.41,1.465,5618,0
+SELX.US,D,20250529,000000,1.6,1.6,1.41,1.45,4368,0
+SELX.US,D,20250530,000000,1.52,1.52,1.34,1.45,3167,0
+SELX.US,D,20250602,000000,1.485,1.485,1.485,1.485,815,0
+SELX.US,D,20250603,000000,1.48,1.48,1.35,1.405,3443,0
+SELX.US,D,20250604,000000,1.48,1.48,1.34,1.385,3610,0
+SELX.US,D,20250605,000000,1.37,1.3807,1.36,1.36,2372,0
+SELX.US,D,20250606,000000,1.3,1.3,1.3,1.3,486,0
+SELX.US,D,20250609,000000,1.3,1.3582,1.27,1.27,2021,0
+SELX.US,D,20250610,000000,1.2501,1.45,1.2501,1.32,2032,0
+SELX.US,D,20250611,000000,1.41,1.41,1.41,1.41,705,0
+SELX.US,D,20250612,000000,1.3,1.48,1.3,1.35,2412,0
+SELX.US,D,20250613,000000,1.33,1.33,1.33,1.33,912,0
+SELX.US,D,20250616,000000,1.33,1.39,1.26,1.39,2624,0
+SELX.US,D,20250617,000000,1.25,1.38,1.25,1.29,3228,0
+SELX.US,D,20250618,000000,1.24,1.47,1.22,1.31,7641,0
+SELX.US,D,20250620,000000,1.27,1.42,1.25,1.25,4123,0
+SELX.US,D,20250623,000000,1.35,1.35,1.32,1.34,1744,0
+SELX.US,D,20250624,000000,1.34,1.35,1.26,1.32,1055,0
+SELX.US,D,20250625,000000,1.36,1.36,1.291,1.291,734,0
+SELX.US,D,20250626,000000,1.37,1.37,1.28,1.339,2160,0
+SELX.US,D,20250627,000000,1.3,1.37,1.25,1.25,46292,0
+SELX.US,D,20250630,000000,1.3217,1.37,1.26,1.3,3470,0
+SELX.US,D,20250701,000000,1.378,1.378,1.295,1.295,1723,0
+SELX.US,D,20250702,000000,1.38,1.38,1.21,1.21,41559,0
+SELX.US,D,20250703,000000,1.33,1.33,1.22,1.22,1956,0
+SELX.US,D,20250707,000000,1.16,1.25,1.16,1.225,3270,0
+SELX.US,D,20250708,000000,1.22,1.2699,1.17,1.2,1629,0
+SELX.US,D,20250709,000000,1.21,1.22,1.16,1.2,3171,0
+SELX.US,D,20250710,000000,1.22,1.26,1.17,1.17,1930,0
+SELX.US,D,20250711,000000,1.16,1.17,1.16,1.17,1125,0
+SELX.US,D,20250714,000000,1.18,1.29,1.18,1.21,4487,0
+SELX.US,D,20250715,000000,1.32,1.32,1.13,1.185,5194,0
+SELX.US,D,20250716,000000,1.3,1.3,1.17,1.21,4825,0
+SELX.US,D,20250717,000000,1.13,1.3,1.13,1.19,10219,0
+SELX.US,D,20250718,000000,1.22,1.23,1.13,1.13,4133,0
+SELX.US,D,20250721,000000,1.17,1.21,1.16,1.17,8278,0
+SELX.US,D,20250722,000000,1.32,1.32,1.13,1.142,5861,0
+SELX.US,D,20250723,000000,1.25,1.25,1.1565,1.18,3758,0
+SELX.US,D,20250724,000000,1.26,1.26,1.13,1.14,17603,0
+SELX.US,D,20250725,000000,1.24,1.24,1.0889,1.15,5975,0
+SELX.US,D,20250728,000000,1.14,1.1839,1.03,1.05,18029,0
+SELX.US,D,20250729,000000,1.09,1.18,1.0642,1.13,9360,0
+SELX.US,D,20250730,000000,1.1628,1.1628,1.11,1.14,6523,0
+SELX.US,D,20250731,000000,1.11,1.125,1.1,1.1,4612,0
+SELX.US,D,20250801,000000,1.0807,1.1,1.04,1.1,5829,0
+SELX.US,D,20250804,000000,1.07,1.14,1.04,1.07,6282,0
+SELX.US,D,20250805,000000,1.14,1.15,1.08,1.08,3940,0
+SELX.US,D,20250806,000000,1.12,1.12,1.02,1.04,6551,0
+SELX.US,D,20250807,000000,1.13,1.13,1,1.08,6294,0
+SELX.US,D,20250808,000000,1.05,1.08,0.9035,0.99,21869,0
+SELX.US,D,20250811,000000,1.05,1.05,0.97,0.97,3343,0
+SELX.US,D,20250812,000000,1.01,1.01,0.919,0.919,4206,0
+SELX.US,D,20250813,000000,1.06,1.1,0.94,1,6934,0
+SELX.US,D,20250814,000000,0.96,1.04,0.92,0.9896,10178,0
+SELX.US,D,20250815,000000,1.015,1.015,0.96,1.0099,1479,0
+SELX.US,D,20250818,000000,0.97,1,0.97,0.97,3977,0
+SELX.US,D,20250819,000000,0.9689,0.99,0.905855,0.905855,666,0
+SELX.US,D,20250820,000000,0.8501,1,0.8454,0.94,26611,0
+SELX.US,D,20250821,000000,0.955759,0.9744,0.955759,0.9744,862,0
+SELX.US,D,20250822,000000,0.94,0.9795,0.91,0.9795,3542,0
+SELX.US,D,20250825,000000,0.9022,0.9562,0.9022,0.93,3963,0
+SELX.US,D,20250826,000000,1.01,1.04,0.8842,1.04,31244,0
+SELX.US,D,20250827,000000,1.2,1.2,1,1.01,26709,0
+SELX.US,D,20250828,000000,0.995,1.18,0.9837,1.0112,3824,0
+SELX.US,D,20250829,000000,1.03,1.1,1.03,1.1,2810,0
+SELX.US,D,20250902,000000,1.11,1.13,1.01,1.1,9791,0
+SELX.US,D,20250903,000000,1.06,1.11,1.02,1.1,7948,0
+SELX.US,D,20250904,000000,1.02,1.15,1.02,1.08,4127,0
+SELX.US,D,20250905,000000,1.13,1.2,1.04,1.12,7005,0
+SELX.US,D,20250908,000000,1.08,1.15,1.05,1.12,5869,0
+SELX.US,D,20250909,000000,1.06,1.19,1.0495,1.1,6493,0
+SELX.US,D,20250910,000000,1.17,1.18,1.1,1.14,3161,0
+SELX.US,D,20250911,000000,1.17,1.17,1.11,1.13,10070,0
+SELX.US,D,20250912,000000,1.17,1.17,1.11,1.12,1628,0
+SELX.US,D,20250915,000000,1.09,1.17,1.05,1.13,5948,0
+SELX.US,D,20250916,000000,1.13,1.15,1.1,1.15,5727,0
+SELX.US,D,20250917,000000,1.14,1.24,1.11,1.18,23009,0
+SELX.US,D,20250918,000000,1.21,1.24,1.11,1.17,7944,0
+SELX.US,D,20250919,000000,1.1018,1.1552,1.1018,1.1201,3791,0
+SELX.US,D,20250922,000000,1.14,1.21,1.1,1.1125,6238,0
+SELX.US,D,20250923,000000,1.11,1.16,1.1,1.14,1933,0
+SELX.US,D,20250924,000000,1.12,1.14,1.05,1.1,4742,0
+SELX.US,D,20250925,000000,1.1,1.1,0.9447,1.01,5421,0
+SELX.US,D,20250926,000000,0.9999,1.04,0.9599,0.9712,6993,0
+SELX.US,D,20250929,000000,0.99,1,0.908,0.92,9558,0
+SELX.US,D,20250930,000000,0.96,1.06,0.831,0.862554,45165,0
+SELX.US,D,20251001,000000,0.88,0.95,0.82,0.95,8272,0
+SELX.US,D,20251002,000000,0.9699,0.9699,0.8513,0.8896,8420,0
+SELX.US,D,20251003,000000,0.898,0.948,0.8606,0.8606,7953,0
+SELX.US,D,20251006,000000,0.881,0.91,0.8,0.8999,13664,0
+SELX.US,D,20251007,000000,0.905,0.9304,0.8168,0.9079,6212,0
+SELX.US,D,20251008,000000,0.83,0.9079,0.83,0.9079,9183,0
+SELX.US,D,20251009,000000,0.9074,0.919,0.8602,0.8602,37846,0
+SELX.US,D,20251010,000000,0.94,1.06,0.91,1,164980,0
+SELX.US,D,20251013,000000,0.97,0.9864,0.925475,0.9515,23986,0
+SELX.US,D,20251014,000000,1,1,0.87,0.9,11772,0
+SELX.US,D,20251015,000000,0.91,0.969,0.87,0.8703,10896,0
+SELX.US,D,20251016,000000,0.91,0.9462,0.85,0.94,10737,0
+SELX.US,D,20251017,000000,0.939,0.939,0.8014,0.9345,17021,0
+SELX.US,D,20251020,000000,0.95,0.95,0.7612,0.9115,47809,0
+SELX.US,D,20251021,000000,0.82,0.8902,0.81,0.8724,8183,0
+SELX.US,D,20251022,000000,0.800001,0.889,0.8,0.8855,13546,0
+SELX.US,D,20251023,000000,0.856,0.8779,0.8099,0.875,3626,0
+SELX.US,D,20251024,000000,0.83,0.874,0.7803,0.8042,46973,0
+SELX.US,D,20251027,000000,0.776,0.798,0.55,0.661,102042,0
+SELX.US,D,20251028,000000,0.682,0.8172,0.65,0.7317,40441,0
+SELX.US,D,20251029,000000,0.7,0.85,0.7,0.81,48453,0
+SELX.US,D,20251030,000000,0.84,0.87,0.7607,0.7907,16685,0
+SELX.US,D,20251031,000000,0.85,0.85,0.78,0.781,5173,0
+SELX.US,D,20251103,000000,0.809,0.84,0.771,0.771,893,0
+SELX.US,D,20251104,000000,0.780001,0.84,0.74,0.8036,12587,0
+SELX.US,D,20251105,000000,0.75,0.8498,0.75,0.781,11381,0
+SELX.US,D,20251106,000000,0.8398,0.8498,0.784,0.8076,12952,0
+SELX.US,D,20251107,000000,0.797,0.797,0.55,0.566,38071,0
+SELX.US,D,20251110,000000,0.9001,1.27,0.7812,1.05,63916443,0
+SELX.US,D,20251111,000000,1.08,1.15,0.895,1.15,1083955,0
+SELX.US,D,20251112,000000,1.07,1.094,0.97,0.97,308817,0
+SELX.US,D,20251113,000000,1.039,1.07,0.901,0.901,170713,0
+SELX.US,D,20251114,000000,0.79,1.0599,0.79,0.9813,107034,0
+SELX.US,D,20251117,000000,0.9519,0.9519,0.88,0.88,50923,0
+SELX.US,D,20251118,000000,0.8127,0.84515,0.689,0.7998,60180,0
+SELX.US,D,20251119,000000,0.689,0.77,0.641,0.641,36211,0
+SELX.US,D,20251120,000000,0.6212,0.6944,0.6212,0.6407,32175,0
+SELX.US,D,20251121,000000,0.601,0.609999,0.56,0.56,42016,0
+SELX.US,D,20251124,000000,0.5726,0.701,0.5725,0.581,17129,0
+SELX.US,D,20251125,000000,0.6049,0.62,0.575,0.6,14107,0
+SELX.US,D,20251126,000000,0.5969,0.669,0.55,0.55,26484,0
+SELX.US,D,20251128,000000,0.555,0.558,0.53,0.555,24987,0
+SELX.US,D,20251201,000000,0.554,0.5999,0.523,0.5535,42560,0
+SELX.US,D,20251202,000000,0.5718,0.610501,0.5589,0.6105,13635,0
+SELX.US,D,20251203,000000,0.554,0.6,0.54,0.5934,71078,0
+SELX.US,D,20251204,000000,0.5537,0.68675,0.5268,0.6795,22741,0
+SELX.US,D,20251205,000000,0.67,0.67,0.600001,0.6002,34947,0
+SELX.US,D,20251208,000000,0.6002,0.65,0.598,0.6027,8779,0
+SELX.US,D,20251209,000000,0.6121,0.698799,0.6,0.6415,14379,0
+SELX.US,D,20251210,000000,0.65,0.65,0.6042,0.6042,3586,0
+SELX.US,D,20251211,000000,0.612,0.675001,0.6,0.6005,9300,0
+SELX.US,D,20251212,000000,0.6145,0.7943,0.6145,0.65,14075,0
+SELX.US,D,20251215,000000,0.707,0.749,0.676,0.676,21348,0
+SELX.US,D,20251216,000000,0.6532,0.68,0.65,0.66,4265,0
+SELX.US,D,20251217,000000,0.6599,0.679999,0.63,0.6526,29133,0
+SELX.US,D,20251218,000000,0.653,0.67,0.603,0.603,5793,0
+SELX.US,D,20251219,000000,0.64,0.65,0.6032,0.604,5888,0
+SELX.US,D,20251222,000000,0.603999,0.63,0.58,0.5803,15873,0
+SELX.US,D,20251223,000000,0.6,0.64,0.57,0.64,8528,0
+SELX.US,D,20251224,000000,0.64,0.64,0.6048,0.610578,13079,0
+SELX.US,D,20251226,000000,0.6,0.65,0.5806,0.649,40283,0
+SELX.US,D,20251229,000000,0.65,0.68,0.625,0.65,29237,0
+SELX.US,D,20251230,000000,0.651,0.787,0.64,0.7101,42266,0
+SELX.US,D,20251231,000000,0.719,1.01,0.719,0.783,2398600,0
+SELX.US,D,20260102,000000,0.7,0.7116,0.6,0.635,177791,0
+SELX.US,D,20260105,000000,0.635,0.9902,0.63,0.8268,986485,0
+SELX.US,D,20260106,000000,0.79512,0.884799,0.77,0.8426,85449,0
+SELX.US,D,20260107,000000,0.8425,0.843,0.8,0.829,20816,0
+SELX.US,D,20260108,000000,0.8041,0.843,0.8,0.84,16746,0
+SELX.US,D,20260109,000000,0.84,0.843,0.82,0.843,20992,0
+SELX.US,D,20260112,000000,0.821,0.89,0.82,0.889,25706,0
+SELX.US,D,20260113,000000,0.92,0.92,0.8251,0.889,20840,0
+SELX.US,D,20260114,000000,0.92,0.92,0.8551,0.9,11270,0
+SELX.US,D,20260115,000000,0.9,0.94,0.866,0.92,27729,0
+SELX.US,D,20260116,000000,0.9,0.95,0.8645,0.9001,37434,0
+SELX.US,D,20260120,000000,0.95,0.95,0.89,0.89,6763,0
+SELX.US,D,20260121,000000,0.8675,0.9051,0.8675,0.9,9867,0
+SELX.US,D,20260122,000000,0.84,0.9,0.732,0.7652,97366,0
+SELX.US,D,20260123,000000,0.742,0.79,0.742,0.7877,6538,0
+SELX.US,D,20260126,000000,0.79,0.8,0.709,0.7751,20346,0
+SELX.US,D,20260127,000000,0.775099,0.7751,0.74,0.7751,13815,0
+SELX.US,D,20260128,000000,0.765,0.765,0.73,0.7524,2330,0
+SELX.US,D,20260129,000000,0.74,0.804,0.74,0.77,28136,0
+SELX.US,D,20260130,000000,0.77,0.77,0.74025,0.76,1197,0
+SELX.US,D,20260202,000000,0.802,0.802,0.701,0.7595,5583,0
+SELX.US,D,20260203,000000,0.759,0.759,0.6652,0.694,11220,0
+SELX.US,D,20260204,000000,0.67,0.7264,0.6217,0.691,14613,0
+SELX.US,D,20260205,000000,0.661,0.661,0.601,0.62,31169,0
+SELX.US,D,20260206,000000,0.63,0.630399,0.6,0.601,2604,0
+SELX.US,D,20260209,000000,0.629,0.649999,0.6004,0.6402,8137,0
+SELX.US,D,20260210,000000,0.63,0.6502,0.6,0.64,11548,0
+SELX.US,D,20260211,000000,0.6126,0.63,0.6,0.6,8677,0
+SELX.US,D,20260212,000000,0.67,0.67,0.616919,0.66,5081,0
+SELX.US,D,20260213,000000,0.63,0.6617,0.63,0.6467,2370,0
+SELX.US,D,20260217,000000,0.605,0.67,0.6049,0.605,6815,0
+SELX.US,D,20260218,000000,0.624,0.624,0.624,0.624,1003,0
diff --git a/daily/us/nasdaq stocks/2/sgp.us.txt b/daily/us/nasdaq stocks/2/sgp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a3c7eea01ef581e65c5353601fcaf832bf7c2c2e
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sgp.us.txt	
@@ -0,0 +1,9 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SGP.US,D,20260206,000000,24,32.44,20.16,26.4,1195346,0
+SGP.US,D,20260209,000000,25.25,28.435,24.71,26.18,206498,0
+SGP.US,D,20260210,000000,26.35,28.0485,25.4,27.83,101139,0
+SGP.US,D,20260211,000000,28.02,28.9287,26.77,27.55,44595,0
+SGP.US,D,20260212,000000,27.96,28.48,27.1456,27.5,64378,0
+SGP.US,D,20260213,000000,27.82,29.47,27.55,28.22,97217,0
+SGP.US,D,20260217,000000,28,28.85,27.69,27.69,53443,0
+SGP.US,D,20260218,000000,28.91,28.91,27.4317,28.5,205431,0
diff --git a/daily/us/nasdaq stocks/2/shbi.us.txt b/daily/us/nasdaq stocks/2/shbi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3ba6aa0d461b43db50759019e18ae6bc75ff619e
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/shbi.us.txt	
@@ -0,0 +1,5207 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SHBI.US,D,20050301,000000,19.0196,19.0196,19.0196,19.0196,357.5225147612,0
+SHBI.US,D,20050302,000000,18.724,18.7417,18.6092,18.7417,3417.3448348257,0
+SHBI.US,D,20050303,000000,18.8606,19.0254,18.8606,19.0254,1071.5489616204,0
+SHBI.US,D,20050307,000000,18.6348,18.6602,18.6348,18.6602,4389.0726954586,0
+SHBI.US,D,20050309,000000,18.6348,18.8773,18.6348,18.8773,4110.9996284222,0
+SHBI.US,D,20050310,000000,18.6435,18.6435,18.6435,18.6435,358.54109742433,0
+SHBI.US,D,20050311,000000,19.0107,19.0107,18.6916,18.7928,43375.32412704,0
+SHBI.US,D,20050314,000000,18.6348,18.6348,18.2588,18.2588,8400.2512228934,0
+SHBI.US,D,20050315,000000,18.2763,18.2763,18.0781,18.0849,988.0251832432,0
+SHBI.US,D,20050316,000000,18.1045,18.4266,18.1045,18.2498,6967.1054158592,0
+SHBI.US,D,20050317,000000,17.9651,17.9651,17.9651,17.9651,175.19621805962,0
+SHBI.US,D,20050318,000000,18.5267,18.5267,18.5267,18.5267,175.19621805962,0
+SHBI.US,D,20050321,000000,18.188,18.6435,18.188,18.4639,3436.6979054253,0
+SHBI.US,D,20050323,000000,18.2057,18.2411,17.974,18.2411,41236.300534451,0
+SHBI.US,D,20050328,000000,18.2411,18.2411,17.974,17.974,537.8116461365,0
+SHBI.US,D,20050330,000000,18.0466,18.0466,17.8542,17.8542,721.15652550122,0
+SHBI.US,D,20050331,000000,17.6274,17.6274,17.3997,17.3997,2499.601855339,0
+SHBI.US,D,20050401,000000,17.3496,17.3496,17.3496,17.3496,175.19621805962,0
+SHBI.US,D,20050404,000000,17.3909,17.3909,17.0982,17.0982,718.10077751181,0
+SHBI.US,D,20050405,000000,17.063,17.1837,16.845,17.1759,3665.8790046312,0
+SHBI.US,D,20050406,000000,17.1759,17.1759,17.1759,17.1759,175.19621805962,0
+SHBI.US,D,20050407,000000,17.7954,17.7954,17.4497,17.5165,1960.7716265393,0
+SHBI.US,D,20050408,000000,17.8787,17.9043,17.6845,17.7954,2499.601855339,0
+SHBI.US,D,20050411,000000,17.9043,17.9043,17.6039,17.6511,2499.601855339,0
+SHBI.US,D,20050412,000000,17.9043,17.9043,17.3496,17.6039,12154.746919218,0
+SHBI.US,D,20050413,000000,17.3496,17.3496,17.2573,17.2573,4644.7369439062,0
+SHBI.US,D,20050414,000000,17.8699,17.8699,16.9785,17.0472,3896.0786865003,0
+SHBI.US,D,20050415,000000,16.8292,17.2907,16.8292,17.2907,1268.1354156059,0
+SHBI.US,D,20050418,000000,16.786,16.786,16.786,16.786,718.10077751181,0
+SHBI.US,D,20050420,000000,17.063,17.063,17.063,17.063,175.19621805962,0
+SHBI.US,D,20050421,000000,17.063,17.063,17.063,17.063,1071.5489616204,0
+SHBI.US,D,20050422,000000,17.0139,17.0139,16.8705,16.8705,41099.81045759,0
+SHBI.US,D,20050425,000000,16.8126,16.8126,16.786,16.786,718.10077751181,0
+SHBI.US,D,20050426,000000,16.786,16.786,16.786,16.786,537.8116461365,0
+SHBI.US,D,20050427,000000,16.786,16.9323,16.786,16.8793,16182.222769262,0
+SHBI.US,D,20050428,000000,17.063,17.063,17.063,17.063,175.19621805962,0
+SHBI.US,D,20050429,000000,17.2907,17.2907,17.063,17.2809,6660.5120342549,0
+SHBI.US,D,20050502,000000,17.2907,17.2907,16.8381,17.2907,890.24124758201,0
+SHBI.US,D,20050504,000000,17.1984,17.1984,17.063,17.063,2961.0198017402,0
+SHBI.US,D,20050506,000000,16.7055,16.7055,16.4581,16.4581,1249.8009276695,0
+SHBI.US,D,20050509,000000,16.7626,16.786,16.3767,16.3767,1249.8009276695,0
+SHBI.US,D,20050512,000000,16.7055,16.7055,16.6791,16.6791,1608.3420250938,0
+SHBI.US,D,20050513,000000,16.6791,16.6791,16.6791,16.6791,357.5225147612,0
+SHBI.US,D,20050516,000000,16.786,16.786,16.7793,16.7793,1960.7716265393,0
+SHBI.US,D,20050517,000000,16.5111,16.5622,16.4022,16.5622,2681.9281520406,0
+SHBI.US,D,20050518,000000,16.6437,16.6791,16.2932,16.4934,8421.6414588193,0
+SHBI.US,D,20050520,000000,16.4179,16.4179,15.9575,16.3668,2499.601855339,0
+SHBI.US,D,20050523,000000,16.3335,16.4503,16.0311,16.0311,6257.1532996526,0
+SHBI.US,D,20050524,000000,15.9496,16.2854,15.8554,16.2854,890.24124758201,0
+SHBI.US,D,20050525,000000,16.7703,16.7703,16.3276,16.3276,7316.4792693153,0
+SHBI.US,D,20050526,000000,16.7626,16.7626,16.7626,16.7626,175.19621805962,0
+SHBI.US,D,20050527,000000,16.6437,16.786,16.6437,16.6791,1503.4280107906,0
+SHBI.US,D,20050531,000000,16.6604,16.7292,16.5111,16.7292,10007.574665324,0
+SHBI.US,D,20050601,000000,16.5622,16.7379,16.5622,16.7379,2856.105787437,0
+SHBI.US,D,20050602,000000,16.786,16.786,16.6193,16.6193,6434.3866830384,0
+SHBI.US,D,20050603,000000,16.8126,16.9137,16.8126,16.8705,6582.0811691934,0
+SHBI.US,D,20050606,000000,16.9323,16.9323,16.786,16.9323,6434.3866830384,0
+SHBI.US,D,20050607,000000,16.9323,16.9323,16.4267,16.5455,5694.8956696007,0
+SHBI.US,D,20050608,000000,16.6193,16.898,16.6193,16.898,1037.935733737,0
+SHBI.US,D,20050609,000000,16.898,16.9226,16.5622,16.5711,10183.789466046,0
+SHBI.US,D,20050610,000000,16.845,16.9059,16.845,16.9059,18651.267144707,0
+SHBI.US,D,20050613,000000,16.6791,16.845,16.6791,16.845,3189.1823182829,0
+SHBI.US,D,20050614,000000,16.8204,16.8292,16.8204,16.8292,1907.8053280562,0
+SHBI.US,D,20050616,000000,16.786,16.786,16.5111,16.5455,1528.8925773691,0
+SHBI.US,D,20050617,000000,16.5111,16.786,16.4581,16.786,2702.2998053033,0
+SHBI.US,D,20050620,000000,16.5111,16.5455,16.5111,16.5111,1071.5489616204,0
+SHBI.US,D,20050621,000000,16.3668,16.786,16.0988,16.786,7351.111079862,0
+SHBI.US,D,20050622,000000,16.6604,16.6791,16.5111,16.5111,1456.5732082864,0
+SHBI.US,D,20050623,000000,16.5111,16.5111,16.3668,16.3668,1023.675576453,0
+SHBI.US,D,20050624,000000,16.5111,16.5111,14.7077,14.7077,76029.047141896,0
+SHBI.US,D,20050627,000000,15.6698,16.1754,15.4018,15.9496,30379.22792807,0
+SHBI.US,D,20050628,000000,16.2255,16.2854,16.1244,16.1244,2856.105787437,0
+SHBI.US,D,20050629,000000,15.9898,16.2255,15.8063,15.9496,11799.261569783,0
+SHBI.US,D,20050630,000000,15.9496,15.9496,15.8063,15.8141,8086.5277626472,0
+SHBI.US,D,20050701,000000,15.9496,16.2098,15.8063,16.2098,3632.2657767477,0
+SHBI.US,D,20050705,000000,15.9496,16.6701,15.9496,16.5111,10302.963637633,0
+SHBI.US,D,20050706,000000,16.2854,16.5111,16.2854,16.5111,1970.9574531707,0
+SHBI.US,D,20050707,000000,16.41,16.786,16.41,16.786,3576.2437302752,0
+SHBI.US,D,20050708,000000,16.3855,16.7793,16.2255,16.3276,10543.349146135,0
+SHBI.US,D,20050711,000000,16.4444,16.4739,16.2255,16.4346,6147.1463720337,0
+SHBI.US,D,20050712,000000,16.5111,16.5111,15.9751,16.2019,6199.0940878537,0
+SHBI.US,D,20050713,000000,16.2255,16.41,16.0988,16.2255,5180.5114247164,0
+SHBI.US,D,20050714,000000,16.0654,16.2687,15.6698,15.9496,77646.556410957,0
+SHBI.US,D,20050715,000000,16.0733,16.3276,15.8917,16.3276,4665.1085971689,0
+SHBI.US,D,20050718,000000,16.1067,16.1067,16.0135,16.0311,1502.4094281276,0
+SHBI.US,D,20050719,000000,16.1067,16.5024,15.8721,16.2255,4112.0182110854,0
+SHBI.US,D,20050720,000000,16.0046,16.0046,16.0046,16.0046,2947.7782271194,0
+SHBI.US,D,20050721,000000,16.091,16.3767,16.091,16.2599,4634.5511172748,0
+SHBI.US,D,20050722,000000,16.252,16.252,16.2432,16.2432,3394.9360162367,0
+SHBI.US,D,20050725,000000,16.091,16.3767,15.9898,16.3767,3644.4887687053,0
+SHBI.US,D,20050726,000000,16.2255,16.2255,16.2255,16.2255,718.10077751181,0
+SHBI.US,D,20050727,000000,16.2432,16.252,16.0733,16.2255,4469.5407258465,0
+SHBI.US,D,20050728,000000,16.1155,16.6437,16.1155,16.6193,6037.1394444149,0
+SHBI.US,D,20050729,000000,16.5111,16.7626,16.5024,16.5111,11449.887716327,0
+SHBI.US,D,20050801,000000,16.3276,16.3276,16.2854,16.2854,357.5225147612,0
+SHBI.US,D,20050802,000000,16.7125,17.3418,16.7125,17.2907,64323.495177121,0
+SHBI.US,D,20050803,000000,17.3496,18.1311,17.3496,18.1311,37028.535553031,0
+SHBI.US,D,20050804,000000,18.458,18.5591,18.0221,18.4904,22112.411034047,0
+SHBI.US,D,20050805,000000,18.4639,18.4639,17.9878,18.2312,13475.848633306,0
+SHBI.US,D,20050808,000000,17.7767,17.92,17.7687,17.8954,9467.7258538614,0
+SHBI.US,D,20050809,000000,18.0398,18.4639,17.9878,18.4639,1703.0702127656,0
+SHBI.US,D,20050810,000000,18.4639,18.4639,18.2145,18.2145,3750.4213656716,0
+SHBI.US,D,20050811,000000,17.6668,18.4639,17.6668,18.4639,3091.3983826218,0
+SHBI.US,D,20050812,000000,18.0516,18.0516,18.0516,18.0516,175.19621805962,0
+SHBI.US,D,20050815,000000,17.9043,17.9043,17.6845,17.8866,1249.8009276695,0
+SHBI.US,D,20050816,000000,17.9043,17.9043,17.6845,17.7954,15515.051124908,0
+SHBI.US,D,20050817,000000,17.8463,17.9043,17.8375,17.9043,10897.815912906,0
+SHBI.US,D,20050818,000000,17.9043,18.1566,17.8699,18.0398,9907.7535643367,0
+SHBI.US,D,20050819,000000,17.8787,17.9043,17.8375,17.8375,9651.0707332261,0
+SHBI.US,D,20050822,000000,17.9043,17.9043,17.8542,17.9043,7959.2049297549,0
+SHBI.US,D,20050823,000000,17.9651,18.0398,17.8542,17.8542,7800.3060343055,0
+SHBI.US,D,20050824,000000,18.0142,18.0466,17.9043,18.0466,7434.6348582393,0
+SHBI.US,D,20050826,000000,18.0466,18.0683,17.9043,17.9043,1321.1017140891,0
+SHBI.US,D,20050829,000000,18.0849,18.188,18.0849,18.188,1879.2850134883,0
+SHBI.US,D,20050831,000000,17.9651,18.188,17.8375,18.188,3581.3366435908,0
+SHBI.US,D,20050901,000000,17.9377,18.188,17.8375,17.8375,2405.8922503303,0
+SHBI.US,D,20050902,000000,17.9377,17.9377,17.8542,17.8542,7318.5164346417,0
+SHBI.US,D,20050906,000000,17.9043,18.0466,17.8375,17.8375,4363.6081288803,0
+SHBI.US,D,20050907,000000,17.8542,18.0221,17.8542,18.0221,4531.6742682979,0
+SHBI.US,D,20050909,000000,17.9956,18.0054,17.9956,18.0054,1788.6311564691,0
+SHBI.US,D,20050912,000000,18.0054,18.0054,17.8375,17.8375,1187.6673852181,0
+SHBI.US,D,20050913,000000,17.8375,17.8375,17.6364,17.8375,25038.799025242,0
+SHBI.US,D,20050914,000000,17.8463,17.9043,17.7687,17.9043,4201.6534854414,0
+SHBI.US,D,20050915,000000,17.8375,17.8787,17.5165,17.7099,6287.7107795466,0
+SHBI.US,D,20050916,000000,17.8787,17.9043,17.8375,17.9043,51642.141021062,0
+SHBI.US,D,20050919,000000,17.92,17.92,17.92,17.92,269.92440573139,0
+SHBI.US,D,20050920,000000,18.1222,18.1222,18.1222,18.1222,175.19621805962,0
+SHBI.US,D,20050921,000000,17.8542,18.0466,17.8542,17.8542,1303.7858088157,0
+SHBI.US,D,20050922,000000,17.8375,17.92,17.8375,17.92,2430.3382342457,0
+SHBI.US,D,20050923,000000,17.9043,17.9651,17.8375,17.9651,4496.0238750881,0
+SHBI.US,D,20050926,000000,17.9111,17.9111,17.9043,17.9043,357.5225147612,0
+SHBI.US,D,20050927,000000,17.8375,17.9043,17.7186,17.9043,7127.0228939718,0
+SHBI.US,D,20050928,000000,17.7687,18.0683,17.759,18.0683,18924.247298428,0
+SHBI.US,D,20050929,000000,17.8375,18.0466,17.8375,18.0221,57049.796379658,0
+SHBI.US,D,20050930,000000,18.1311,18.1311,17.8542,18.0221,11070.974965639,0
+SHBI.US,D,20051003,000000,17.7345,18.188,17.7345,18.188,9354.6631782531,0
+SHBI.US,D,20051004,000000,18.1811,18.1811,17.8375,17.8375,3171.8664130096,0
+SHBI.US,D,20051005,000000,17.7854,18.188,17.7854,18.188,8191.4417769502,0
+SHBI.US,D,20051006,000000,17.7767,17.7854,17.5086,17.7854,4316.753326376,0
+SHBI.US,D,20051007,000000,17.6274,17.8699,17.6039,17.7687,9404.5737287468,0
+SHBI.US,D,20051010,000000,17.7687,18.1399,17.7687,18.1399,4531.6742682979,0
+SHBI.US,D,20051011,000000,18.1399,18.1399,18.0466,18.0466,3930.7104970469,0
+SHBI.US,D,20051013,000000,17.974,17.974,17.974,17.974,718.10077751181,0
+SHBI.US,D,20051014,000000,17.9043,18.0466,17.9043,18.0466,2171.6182378087,0
+SHBI.US,D,20051017,000000,17.9288,18.0849,17.8542,18.0781,3525.3145971182,0
+SHBI.US,D,20051018,000000,17.9111,17.9111,17.7011,17.7687,4055.9961646128,0
+SHBI.US,D,20051019,000000,17.8375,18.1733,17.8375,18.1733,1500.3722628012,0
+SHBI.US,D,20051020,000000,17.9808,18.1566,17.9808,18.1566,2681.9281520406,0
+SHBI.US,D,20051021,000000,18.0398,18.1566,17.9288,18.1566,2336.628629237,0
+SHBI.US,D,20051024,000000,18.1811,18.1811,18.1811,18.1811,357.5225147612,0
+SHBI.US,D,20051025,000000,17.9808,17.9808,17.8375,17.8375,5007.352371983,0
+SHBI.US,D,20051026,000000,17.8375,17.8787,17.6364,17.8787,2499.601855339,0
+SHBI.US,D,20051027,000000,17.8787,17.8787,17.8787,17.8787,1788.6311564691,0
+SHBI.US,D,20051028,000000,17.9043,17.9043,17.9043,17.9043,175.19621805962,0
+SHBI.US,D,20051031,000000,17.8375,17.9043,17.8375,17.9043,2212.3615443342,0
+SHBI.US,D,20051101,000000,17.9043,17.9043,17.9043,17.9043,890.24124758201,0
+SHBI.US,D,20051102,000000,17.8375,18.0683,17.8375,17.9043,2969.1684630453,0
+SHBI.US,D,20051103,000000,17.9043,18.188,17.9043,18.1045,7640.388556193,0
+SHBI.US,D,20051107,000000,17.9043,18.188,17.9043,18.188,3618.0056194637,0
+SHBI.US,D,20051108,000000,18.0221,18.0221,17.9564,17.9564,1071.5489616204,0
+SHBI.US,D,20051109,000000,17.92,18.188,17.92,17.974,2249.0305202072,0
+SHBI.US,D,20051110,000000,17.8375,18.1566,17.8375,18.0516,3754.4956963241,0
+SHBI.US,D,20051111,000000,17.9043,18.188,17.9043,17.9043,15665.801359052,0
+SHBI.US,D,20051114,000000,18.188,18.188,18.0466,18.188,2341.7215425527,0
+SHBI.US,D,20051115,000000,18.188,18.188,18.1045,18.188,3316.5051511751,0
+SHBI.US,D,20051116,000000,18.1045,18.3383,18.0516,18.1487,35460.936834462,0
+SHBI.US,D,20051117,000000,18.2862,18.4639,18.2862,18.458,7037.3876196157,0
+SHBI.US,D,20051118,000000,18.2312,18.2312,18.2145,18.2145,1608.3420250938,0
+SHBI.US,D,20051121,000000,18.4639,18.4639,18.2234,18.2234,922.8358928024,0
+SHBI.US,D,20051122,000000,18.2234,18.2234,18.188,18.188,357.5225147612,0
+SHBI.US,D,20051125,000000,18.4639,18.4639,18.4639,18.4639,179.27054871217,0
+SHBI.US,D,20051128,000000,18.4639,18.4639,18.4639,18.4639,597.9080232616,0
+SHBI.US,D,20051130,000000,18.509,18.509,18.509,18.509,270.94298839452,0
+SHBI.US,D,20051201,000000,18.2312,18.2312,18.2312,18.2312,324.9278695408,0
+SHBI.US,D,20051202,000000,18.188,18.4639,18.188,18.4639,2147.1722538935,0
+SHBI.US,D,20051205,000000,18.188,18.188,18.188,18.188,1757.0550939119,0
+SHBI.US,D,20051206,000000,18.0683,18.0683,17.8787,17.8787,1357.7706899621,0
+SHBI.US,D,20051207,000000,17.7345,17.7345,17.7345,17.7345,357.5225147612,0
+SHBI.US,D,20051208,000000,17.7687,18.188,17.7687,18.188,1608.3420250938,0
+SHBI.US,D,20051209,000000,18.188,18.188,17.9043,17.9043,890.24124758201,0
+SHBI.US,D,20051212,000000,18.0466,18.0466,17.7687,17.9043,2808.2324022695,0
+SHBI.US,D,20051213,000000,17.7767,17.7767,17.7767,17.7767,1745.8506846174,0
+SHBI.US,D,20051214,000000,17.9111,17.9111,17.9043,17.9043,2324.4056372793,0
+SHBI.US,D,20051215,000000,17.9043,18.1811,17.6845,17.6845,3214.6468848614,0
+SHBI.US,D,20051216,000000,17.9043,17.9043,17.6845,17.6845,471.60377303258,0
+SHBI.US,D,20051219,000000,17.6845,17.6845,17.2416,17.2651,4441.0204112786,0
+SHBI.US,D,20051220,000000,17.2063,17.2063,16.6437,17.0806,5288.481187009,0
+SHBI.US,D,20051221,000000,17.1837,17.1837,16.898,17.1071,5722.3974015054,0
+SHBI.US,D,20051222,000000,16.9323,17.7011,16.9323,17.7011,5841.5715730925,0
+SHBI.US,D,20051223,000000,17.9043,18.1566,17.9043,18.1566,490.95684363218,0
+SHBI.US,D,20051227,000000,17.9377,18.1144,17.9377,18.1144,626.42833782945,0
+SHBI.US,D,20051228,000000,18.0221,18.0398,17.5783,18.0398,6968.1239985224,0
+SHBI.US,D,20051229,000000,17.9043,18.0466,17.9043,17.9651,12094.650542093,0
+SHBI.US,D,20051230,000000,17.7345,17.7511,17.3496,17.7511,1793.7240697848,0
+SHBI.US,D,20060103,000000,17.2573,17.3496,17.2573,17.3496,537.8116461365,0
+SHBI.US,D,20060104,000000,17.3496,17.8041,17.2063,17.6187,3218.7212155139,0
+SHBI.US,D,20060105,000000,17.8542,17.8542,17.759,17.759,3573.1879822857,0
+SHBI.US,D,20060106,000000,17.8542,17.8542,17.8542,17.8542,2147.1722538935,0
+SHBI.US,D,20060109,000000,17.6274,17.8542,17.6274,17.8542,1256.9310063114,0
+SHBI.US,D,20060110,000000,17.8787,17.9043,17.7687,17.7687,3417.3448348257,0
+SHBI.US,D,20060111,000000,17.759,17.759,17.6668,17.6668,899.40849155025,0
+SHBI.US,D,20060112,000000,17.6588,17.9043,17.6588,17.9043,3214.6468848614,0
+SHBI.US,D,20060113,000000,17.5616,18.0516,17.5616,17.9377,3985.7139608563,0
+SHBI.US,D,20060117,000000,18.0683,18.2411,18.0466,18.188,3040.4692494648,0
+SHBI.US,D,20060119,000000,18.188,18.188,18.0516,18.188,3051.6736587594,0
+SHBI.US,D,20060120,000000,18.188,18.3206,18.188,18.3206,5180.5114247164,0
+SHBI.US,D,20060124,000000,18.3206,18.355,18.3206,18.355,2681.9281520406,0
+SHBI.US,D,20060125,000000,18.355,18.4639,18.355,18.3814,6297.8966061781,0
+SHBI.US,D,20060126,000000,18.0683,18.3383,18.0683,18.1733,5593.037403287,0
+SHBI.US,D,20060127,000000,18.3814,18.4089,18.3814,18.4089,1022.6569937899,0
+SHBI.US,D,20060130,000000,18.4423,18.4639,18.2411,18.2411,1801.8727310899,0
+SHBI.US,D,20060131,000000,18.2312,18.3461,17.8041,18.3461,9169.2811335621,0
+SHBI.US,D,20060201,000000,18.0221,18.0221,17.9651,17.9651,1204.9832904914,0
+SHBI.US,D,20060202,000000,17.9043,17.9043,17.9043,17.9043,890.24124758201,0
+SHBI.US,D,20060203,000000,17.9043,17.9043,17.9043,17.9043,175.19621805962,0
+SHBI.US,D,20060206,000000,17.9377,17.9377,17.9377,17.9377,175.19621805962,0
+SHBI.US,D,20060207,000000,17.9043,18.188,17.7687,18.188,8662.0269673197,0
+SHBI.US,D,20060208,000000,18.188,18.188,17.9043,18.0221,3932.7476623731,0
+SHBI.US,D,20060209,000000,18.0466,18.4423,18.0466,18.188,4005.0670314559,0
+SHBI.US,D,20060210,000000,18.3206,18.4423,18.188,18.4423,3214.6468848614,0
+SHBI.US,D,20060213,000000,18.188,18.4423,18.188,18.4423,6637.0846330028,0
+SHBI.US,D,20060214,000000,18.188,18.4423,18.188,18.3206,7275.7359627898,0
+SHBI.US,D,20060216,000000,18.4639,19.3043,18.4639,19.3043,3641.4330207159,0
+SHBI.US,D,20060217,000000,19.0254,19.1864,19.0254,19.157,3214.6468848614,0
+SHBI.US,D,20060221,000000,18.4816,18.4816,18.4816,18.4816,341.225192151,0
+SHBI.US,D,20060222,000000,18.9449,19.0196,18.9449,19.0196,537.8116461365,0
+SHBI.US,D,20060223,000000,19.0254,19.0254,18.4727,18.5758,4292.3073424607,0
+SHBI.US,D,20060227,000000,18.5591,18.6249,18.5267,18.5267,2358.0188651629,0
+SHBI.US,D,20060228,000000,18.4727,18.9097,18.4727,18.9097,5716.2859055266,0
+SHBI.US,D,20060301,000000,19.0254,19.0775,19.0254,19.0775,7498.805566017,0
+SHBI.US,D,20060302,000000,18.7417,18.7417,18.7417,18.7417,890.24124758201,0
+SHBI.US,D,20060303,000000,19.0107,19.0254,19.0107,19.0254,1080.7162055887,0
+SHBI.US,D,20060307,000000,19.0775,19.0775,19.0775,19.0775,890.24124758201,0
+SHBI.US,D,20060308,000000,18.8311,18.995,18.7417,18.8212,6304.0081021568,0
+SHBI.US,D,20060309,000000,19.0254,19.0254,19.0254,19.0254,221.0324379008,0
+SHBI.US,D,20060314,000000,19.0254,19.1148,19.0254,19.0254,3378.6386936265,0
+SHBI.US,D,20060315,000000,19.1393,19.2807,19.0254,19.0254,5954.6342487007,0
+SHBI.US,D,20060317,000000,19.3043,19.7519,19.3043,19.4751,12755.710690469,0
+SHBI.US,D,20060320,000000,19.5566,19.5821,19.4506,19.5821,4193.5048241363,0
+SHBI.US,D,20060321,000000,19.5821,19.5821,19.5311,19.5821,10278.517653718,0
+SHBI.US,D,20060322,000000,19.5821,19.5821,19.4152,19.5645,13113.23320523,0
+SHBI.US,D,20060323,000000,19.3897,19.8687,19.3897,19.8687,17135.616141959,0
+SHBI.US,D,20060324,000000,19.8687,19.8687,19.5821,19.859,6724.6827420326,0
+SHBI.US,D,20060327,000000,19.5821,19.7834,19.3632,19.7,2555.6239018116,0
+SHBI.US,D,20060328,000000,19.6911,19.7519,19.5821,19.6165,15323.557584239,0
+SHBI.US,D,20060329,000000,19.4427,19.7834,19.2964,19.3985,39533.230321686,0
+SHBI.US,D,20060330,000000,19.5821,19.5821,19.2876,19.4152,24841.193988592,0
+SHBI.US,D,20060331,000000,19.4152,19.6911,19.3043,19.6911,28403.177561584,0
+SHBI.US,D,20060403,000000,19.7745,19.9445,19.7421,19.9188,3666.8975872943,0
+SHBI.US,D,20060404,000000,19.7834,19.9935,19.7176,19.8177,7559.9205258051,0
+SHBI.US,D,20060405,000000,19.9188,19.9365,19.6911,19.7519,8674.2499592774,0
+SHBI.US,D,20060406,000000,19.7588,20.1369,19.642,19.852,11617.953855743,0
+SHBI.US,D,20060407,000000,19.9188,19.9188,19.9188,19.9188,1788.6311564691,0
+SHBI.US,D,20060410,000000,19.5645,19.8687,19.483,19.6076,37979.891760401,0
+SHBI.US,D,20060411,000000,19.9011,19.9011,19.5909,19.7519,7577.2364310785,0
+SHBI.US,D,20060412,000000,19.7834,19.8944,19.642,19.7343,38492.238839959,0
+SHBI.US,D,20060413,000000,19.5821,19.9188,19.5821,19.9188,21266.987423644,0
+SHBI.US,D,20060417,000000,19.6656,20.447,19.6656,20.447,4665.1085971689,0
+SHBI.US,D,20060418,000000,20.3214,20.7062,20.0013,20.1446,10366.115762748,0
+SHBI.US,D,20060419,000000,20.1446,20.5393,20.1045,20.5393,5798.7911012407,0
+SHBI.US,D,20060420,000000,20.4029,20.4029,20.0858,20.0858,6756.2588045898,0
+SHBI.US,D,20060424,000000,20.0858,20.6002,20.0367,20.5933,24316.623917078,0
+SHBI.US,D,20060425,000000,20.5933,20.7661,20.5393,20.7661,5898.6122022282,0
+SHBI.US,D,20060426,000000,20.9339,21.1627,20.7416,21.1627,4312.6789957234,0
+SHBI.US,D,20060427,000000,20.8604,21.2452,20.8604,21.1087,7684.1876107079,0
+SHBI.US,D,20060428,000000,21.253,21.2845,21.0597,21.0597,8521.4625598068,0
+SHBI.US,D,20060501,000000,21.0264,21.3355,21.0264,21.3355,7685.206193371,0
+SHBI.US,D,20060502,000000,21.4121,21.5486,21.3787,21.5486,1429.0714763817,0
+SHBI.US,D,20060503,000000,21.2746,21.4877,21.2669,21.4877,1788.6311564691,0
+SHBI.US,D,20060504,000000,21.5044,21.5044,21.3787,21.4582,2875.4588580367,0
+SHBI.US,D,20060505,000000,21.3621,21.4798,21.3031,21.473,890.24124758201,0
+SHBI.US,D,20060508,000000,21.3355,21.4582,21.3355,21.3444,1429.0714763817,0
+SHBI.US,D,20060509,000000,21.2669,21.2669,21.1707,21.1707,2147.1722538935,0
+SHBI.US,D,20060510,000000,21.2373,21.4023,21.2108,21.2108,13255.834778069,0
+SHBI.US,D,20060511,000000,21.2609,22.1524,21.1273,22.1524,16104.810486864,0
+SHBI.US,D,20060512,000000,21.9059,22.8553,21.9059,22.4655,12015.201094367,0
+SHBI.US,D,20060515,000000,22.6903,23.2597,22.5215,23.2096,29504.265420435,0
+SHBI.US,D,20060516,000000,23.6859,24.0167,23.5454,23.7792,45390.080634725,0
+SHBI.US,D,20060517,000000,23.8812,24.0089,23.5621,23.837,26257.023890354,0
+SHBI.US,D,20060518,000000,23.9165,24.9543,23.9165,24.6195,17446.283854216,0
+SHBI.US,D,20060519,000000,24.6195,24.9042,22.3879,23.0753,23725.845972458,0
+SHBI.US,D,20060522,000000,22.8239,23.2921,22.7217,23.1411,3039.4506668018,0
+SHBI.US,D,20060523,000000,22.8072,22.8897,22.7689,22.8897,3981.6396302037,0
+SHBI.US,D,20060524,000000,22.7217,23.251,22.7217,23.2283,3594.5782182116,0
+SHBI.US,D,20060525,000000,23.5955,23.6102,23.1929,23.2283,6531.1520360364,0
+SHBI.US,D,20060526,000000,23.9706,24.1306,23.9332,23.9332,4019.3271887399,0
+SHBI.US,D,20060530,000000,22.5873,23.8459,22.5873,23.6456,7665.8531227715,0
+SHBI.US,D,20060531,000000,24.1139,24.4428,23.6937,24.0638,13221.202967523,0
+SHBI.US,D,20060601,000000,24.3082,24.3082,22.7885,23.2096,25281.221699068,0
+SHBI.US,D,20060602,000000,23.082,23.9332,22.9485,23.9332,9705.0556143723,0
+SHBI.US,D,20060605,000000,24.0344,24.0344,23.5111,23.8273,16574.37709457,0
+SHBI.US,D,20060606,000000,22.6983,24.0344,22.6983,24.0167,17334.239761271,0
+SHBI.US,D,20060607,000000,24.0471,24.701,23.5209,24.3339,26941.511439982,0
+SHBI.US,D,20060608,000000,24.4516,24.7619,24.0737,24.7619,6242.8931423686,0
+SHBI.US,D,20060609,000000,24.7619,25.0122,24.5106,24.7766,34007.419374165,0
+SHBI.US,D,20060612,000000,25.1497,25.1497,24.1405,24.383,14883.529873762,0
+SHBI.US,D,20060613,000000,23.9706,24.1738,22.493,23.4611,12578.477307083,0
+SHBI.US,D,20060614,000000,23.6701,24.2504,22.7689,24.2504,7106.6512407091,0
+SHBI.US,D,20060615,000000,24.755,24.755,23.9235,24.3416,14131.815868367,0
+SHBI.US,D,20060616,000000,23.9068,24.544,23.6937,24.2425,10156.287734142,0
+SHBI.US,D,20060619,000000,24.544,24.9543,24.3172,24.7373,45773.067716064,0
+SHBI.US,D,20060620,000000,24.646,24.8895,24.5597,24.7619,33039.765844185,0
+SHBI.US,D,20060621,000000,24.5744,24.8983,24.3583,24.8826,35321.391009612,0
+SHBI.US,D,20060622,000000,24.8463,24.8463,24.4516,24.6617,30527.940996888,0
+SHBI.US,D,20060623,000000,24.7854,24.7854,24.1581,24.5263,24280.973523867,0
+SHBI.US,D,20060626,000000,24.7619,24.8463,23.8724,24.6617,17689.725110706,0
+SHBI.US,D,20060627,000000,24.3005,24.5841,24.2591,24.5507,15077.060579759,0
+SHBI.US,D,20060628,000000,24.5507,24.5507,24.0884,24.5507,34623.661885364,0
+SHBI.US,D,20060629,000000,24.5507,25.1497,24.5263,25.1497,87947.482883265,0
+SHBI.US,D,20060630,000000,25.1497,25.1497,22.6717,22.7689,1060916.9957827,0
+SHBI.US,D,20060703,000000,22.925,23.5022,22.873,23.1174,26677.69853023,0
+SHBI.US,D,20060705,000000,22.8239,23.4178,22.817,23.1077,19591.418942784,0
+SHBI.US,D,20060706,000000,22.8072,23.9235,22.8072,23.8901,38496.313170612,0
+SHBI.US,D,20060707,000000,24.2848,24.6686,22.3879,22.5725,24694.518085101,0
+SHBI.US,D,20060710,000000,22.6639,23.1842,22.3438,22.8327,19307.234379767,0
+SHBI.US,D,20060711,000000,22.7394,22.9731,21.8745,22.6639,11575.173383893,0
+SHBI.US,D,20060712,000000,22.5725,23.0065,21.6182,21.6281,8627.3951567731,0
+SHBI.US,D,20060713,000000,21.6035,22.5372,21.4582,22.1925,24190.319666848,0
+SHBI.US,D,20060714,000000,21.6035,22.7611,21.2746,21.5731,6836.7268349777,0
+SHBI.US,D,20060717,000000,21.3532,21.7714,21.0518,21.4121,8817.8701147797,0
+SHBI.US,D,20060718,000000,21.7636,22.2025,21.1029,21.7164,13474.830050643,0
+SHBI.US,D,20060719,000000,21.8146,23.0753,21.7999,22.8631,15967.30182734,0
+SHBI.US,D,20060720,000000,23.0143,23.3746,21.1627,21.6625,9248.7305812868,0
+SHBI.US,D,20060721,000000,21.4798,22.5116,21.4798,22.2349,13677.528000608,0
+SHBI.US,D,20060724,000000,22.6108,23.4021,21.9668,22.6903,20100.710274352,0
+SHBI.US,D,20060725,000000,22.6108,23.7712,21.6997,23.409,22923.202833905,0
+SHBI.US,D,20060726,000000,23.1842,24.3082,22.7217,24.2071,21981.013870503,0
+SHBI.US,D,20060727,000000,24.3259,24.3259,23.5867,24.0638,14664.534601187,0
+SHBI.US,D,20060728,000000,24.3082,24.7619,23.7712,24.4428,10010.630413314,0
+SHBI.US,D,20060731,000000,23.7536,24.4261,23.7536,24.0737,17850.661171481,0
+SHBI.US,D,20060801,000000,23.8547,24.3339,22.5725,22.7885,18392.54714827,0
+SHBI.US,D,20060802,000000,22.9976,24.2591,22.9976,23.9165,10497.512926292,0
+SHBI.US,D,20060803,000000,23.6102,24.3416,23.4454,23.9068,10784.753237297,0
+SHBI.US,D,20060804,000000,24.2425,24.3339,23.3746,24.1139,11088.290870913,0
+SHBI.US,D,20060807,000000,23.8724,23.8724,23.2096,23.5111,9728.4830156244,0
+SHBI.US,D,20060808,000000,23.9235,24.3416,23.082,23.082,10419.082061232,0
+SHBI.US,D,20060809,000000,23.4277,23.8193,22.0325,22.0325,15654.596949758,0
+SHBI.US,D,20060810,000000,22.0188,23.4945,21.8843,22.925,11946.956055937,0
+SHBI.US,D,20060811,000000,22.7307,23.1596,22.4292,22.4292,4660.0156838532,0
+SHBI.US,D,20060814,000000,22.7394,23.3335,22.2416,22.4213,4764.9296981564,0
+SHBI.US,D,20060815,000000,22.6639,24.1051,22.6639,24.1051,7694.3734373393,0
+SHBI.US,D,20060816,000000,24.3082,24.3583,24.0737,24.0737,9870.0660058006,0
+SHBI.US,D,20060817,000000,23.9235,23.9235,23.1763,23.2019,6679.8651048545,0
+SHBI.US,D,20060818,000000,23.3746,23.3746,22.3124,22.8818,8631.4694874257,0
+SHBI.US,D,20060821,000000,22.873,23.9235,22.873,23.5396,1922.0654853401,0
+SHBI.US,D,20060822,000000,23.7281,23.9165,23.7281,23.8979,1072.5675442836,0
+SHBI.US,D,20060823,000000,23.8635,23.9235,21.8843,21.9236,20595.741448636,0
+SHBI.US,D,20060824,000000,22.1337,22.2516,21.9924,22.1681,7053.6849422259,0
+SHBI.US,D,20060825,000000,22.4518,23.2019,22.4518,22.9574,3052.6922414225,0
+SHBI.US,D,20060828,000000,23.1411,23.8193,23.1411,23.7536,3752.4585309978,0
+SHBI.US,D,20060829,000000,23.9402,24.2504,23.4277,24.1738,19547.619888269,0
+SHBI.US,D,20060830,000000,24.0805,24.3653,23.7889,23.9617,15530.329864855,0
+SHBI.US,D,20060831,000000,24.2906,24.3583,23.8193,23.8273,20953.263963398,0
+SHBI.US,D,20060901,000000,24.0952,24.0952,23.5867,23.8459,7554.8276124895,0
+SHBI.US,D,20060905,000000,24.2248,24.3653,23.4679,24.3339,4223.0437213673,0
+SHBI.US,D,20060906,000000,24.0952,24.0952,22.7522,22.9318,3182.052239641,0
+SHBI.US,D,20060907,000000,22.8494,22.8494,21.9236,22.2693,7289.9961200738,0
+SHBI.US,D,20060908,000000,22.0739,22.3438,21.9059,22.0826,8648.7853926989,0
+SHBI.US,D,20060911,000000,21.9668,22.3693,21.9668,22.3693,3637.3586900633,0
+SHBI.US,D,20060912,000000,22.6717,23.9617,22.6108,23.9235,6550.505106636,0
+SHBI.US,D,20060913,000000,24.0344,24.1405,23.8066,24.1306,9412.7223900519,0
+SHBI.US,D,20060914,000000,23.8066,24.1306,23.7536,24.1306,11430.534645728,0
+SHBI.US,D,20060915,000000,24.2504,24.3416,23.8901,23.8901,47306.034624086,0
+SHBI.US,D,20060918,000000,23.7025,23.9902,22.9652,23.0487,6812.2808510624,0
+SHBI.US,D,20060919,000000,23.2597,23.3335,22.2349,22.9161,8686.472951235,0
+SHBI.US,D,20060920,000000,23.1763,23.9617,23.1763,23.9617,5161.1583541168,0
+SHBI.US,D,20060921,000000,23.9617,24.3653,23.8635,24.0952,4673.257258474,0
+SHBI.US,D,20060922,000000,23.9165,24.056,22.873,23.1842,5436.1756731639,0
+SHBI.US,D,20060925,000000,23.409,24.1993,23.409,24.1051,7238.0484042538,0
+SHBI.US,D,20060926,000000,24.0737,24.1492,23.4945,23.4945,6440.4981790173,0
+SHBI.US,D,20060927,000000,23.5111,24.2671,23.5111,24.1896,9666.3494731731,0
+SHBI.US,D,20060928,000000,24.1896,24.5106,23.9617,24.5106,3075.1010600116,0
+SHBI.US,D,20060929,000000,24.0265,24.4939,23.9235,24.1306,19738.094846275,0
+SHBI.US,D,20061002,000000,23.9235,24.0167,23.3502,23.4021,10917.168983505,0
+SHBI.US,D,20061003,000000,23.9804,23.9804,23.251,23.251,6299.9337715043,0
+SHBI.US,D,20061004,000000,22.9407,23.9902,22.9318,23.9539,10642.151664459,0
+SHBI.US,D,20061005,000000,23.8066,24.3416,23.6623,23.837,12527.548173926,0
+SHBI.US,D,20061006,000000,23.7025,24.0638,23.6937,24.0471,1807.9842270687,0
+SHBI.US,D,20061009,000000,23.8901,24.4939,23.7094,24.2591,14045.236342,0
+SHBI.US,D,20061010,000000,24.3927,24.5106,24.0167,24.2591,9022.6052300704,0
+SHBI.US,D,20061011,000000,24.2591,24.5507,24.0884,24.0884,27110.596162062,0
+SHBI.US,D,20061012,000000,24.3005,24.9287,24.0884,24.8374,9344.4773516217,0
+SHBI.US,D,20061013,000000,25.1241,25.1241,24.4104,24.6116,9432.0754606516,0
+SHBI.US,D,20061016,000000,24.7471,25.1811,24.7471,24.9287,17035.795040971,0
+SHBI.US,D,20061017,000000,24.6116,25.3901,24.6116,25.3901,13433.068161455,0
+SHBI.US,D,20061018,000000,25.292,26.2306,25.292,25.8104,15766.641042702,0
+SHBI.US,D,20061019,000000,25.675,26.1393,25.675,25.8535,12679.316990733,0
+SHBI.US,D,20061020,000000,26.0519,26.0519,25.4148,25.8535,11818.614640383,0
+SHBI.US,D,20061023,000000,25.6326,25.7211,24.9386,25.6847,9115.2962524159,0
+SHBI.US,D,20061024,000000,25.3901,25.3901,24.97,25.0976,7208.5095070228,0
+SHBI.US,D,20061025,000000,25.0024,25.2242,25.0024,25.1811,4764.9296981564,0
+SHBI.US,D,20061026,000000,25.1811,25.3313,24.7619,25.3077,9739.687424919,0
+SHBI.US,D,20061027,000000,25.2655,25.4148,25.1241,25.1241,15515.051124908,0
+SHBI.US,D,20061030,000000,25.0201,25.3313,24.6843,25.3077,8190.4231942872,0
+SHBI.US,D,20061031,000000,25.2655,25.2655,24.7619,25.0122,14028.939019391,0
+SHBI.US,D,20061101,000000,24.6686,24.6843,23.5867,23.7712,7769.7485544115,0
+SHBI.US,D,20061102,000000,23.5396,23.9804,23.3669,23.7792,19253.249498622,0
+SHBI.US,D,20061103,000000,23.8273,23.8273,23.4611,23.6289,5474.8818143631,0
+SHBI.US,D,20061106,000000,23.8901,24.9945,23.8901,24.8207,7851.2351674624,0
+SHBI.US,D,20061107,000000,24.7687,25.0456,23.9235,23.9539,7392.8729690506,0
+SHBI.US,D,20061108,000000,23.7536,24.7373,23.7536,24.701,14008.567366127,0
+SHBI.US,D,20061109,000000,24.1492,24.7933,24.1238,24.4673,4240.3596266407,0
+SHBI.US,D,20061110,000000,23.9617,24.4673,23.9617,24.4673,5216.1618179262,0
+SHBI.US,D,20061113,000000,24.4762,24.7197,24.3082,24.7197,6882.5630548188,0
+SHBI.US,D,20061114,000000,24.7619,26.0215,24.4025,26.0215,8793.4241308644,0
+SHBI.US,D,20061115,000000,25.9881,26.2482,25.666,25.8104,18078.823688024,0
+SHBI.US,D,20061116,000000,25.3391,25.9802,25.3391,25.7289,8809.7214534746,0
+SHBI.US,D,20061117,000000,25.8712,25.8791,25.2832,25.5334,13360.748792372,0
+SHBI.US,D,20061120,000000,25.6269,25.6269,25.0456,25.1811,3549.7605810335,0
+SHBI.US,D,20061121,000000,25.0976,25.1654,24.8983,25.0122,2853.0500394476,0
+SHBI.US,D,20061122,000000,25.1811,25.1811,24.4673,24.6038,6189.9268438855,0
+SHBI.US,D,20061124,000000,24.4939,24.5674,24.3082,24.3082,763.93699735298,0
+SHBI.US,D,20061127,000000,24.3082,24.3082,23.7094,23.837,14283.584685174,0
+SHBI.US,D,20061128,000000,24.0089,24.1306,23.5867,24.0089,11728.979366025,0
+SHBI.US,D,20061129,000000,24.2425,24.2671,23.8901,24.1581,4634.5511172748,0
+SHBI.US,D,20061130,000000,24.1581,24.5007,23.9235,24.2504,4044.7917553182,0
+SHBI.US,D,20061201,000000,24.2768,24.2768,23.0242,23.4679,12585.607385724,0
+SHBI.US,D,20061204,000000,23.5533,24.8021,23.5533,24.8021,7201.3794283808,0
+SHBI.US,D,20061205,000000,24.8895,25.1811,24.7285,25.1497,9103.0732604582,0
+SHBI.US,D,20061206,000000,25.1585,25.1654,24.7766,24.9209,9232.4332586766,0
+SHBI.US,D,20061207,000000,24.9945,24.9945,24.7098,24.7098,3869.5955372586,0
+SHBI.US,D,20061208,000000,24.7098,24.7098,24.3005,24.383,1789.6497391323,0
+SHBI.US,D,20061211,000000,24.1806,24.1806,24.0737,24.1581,1263.0425022902,0
+SHBI.US,D,20061212,000000,24.2671,24.3416,24.0471,24.0737,2048.3697355691,0
+SHBI.US,D,20061213,000000,24.3496,24.3496,23.7192,23.7192,6622.8244757188,0
+SHBI.US,D,20061214,000000,24.3005,24.97,23.7094,24.9631,7053.6849422259,0
+SHBI.US,D,20061215,000000,25.1418,25.1811,24.8639,25.1654,24391.999034149,0
+SHBI.US,D,20061218,000000,24.8021,25.1241,24.7285,24.7933,2770.5448437335,0
+SHBI.US,D,20061219,000000,24.7285,24.7687,24.544,24.5744,2483.3045327288,0
+SHBI.US,D,20061220,000000,24.5597,25.1654,24.5597,25.0122,8346.2663417472,0
+SHBI.US,D,20061221,000000,25.1418,25.1418,24.913,24.9631,5216.1618179262,0
+SHBI.US,D,20061222,000000,25.0378,25.1811,24.8021,25.1811,8964.5460182715,0
+SHBI.US,D,20061226,000000,24.9857,25.937,24.9857,25.937,5948.5227527219,0
+SHBI.US,D,20061227,000000,25.937,25.9547,25.7613,25.8535,8595.8190942158,0
+SHBI.US,D,20061228,000000,25.8535,26.1874,25.7211,25.7211,6041.2137750674,0
+SHBI.US,D,20061229,000000,25.7613,25.9193,25.2399,25.3166,16376.772057922,0
+SHBI.US,D,20070103,000000,25.5521,25.8183,25.1143,25.3009,12040.665660946,0
+SHBI.US,D,20070104,000000,25.188,25.5668,25.0622,25.4678,6257.1532996526,0
+SHBI.US,D,20070105,000000,25.3009,25.3009,24.4516,24.9631,9599.1230174061,0
+SHBI.US,D,20070108,000000,24.6283,25.2154,24.6283,25.1811,6519.9476267419,0
+SHBI.US,D,20070109,000000,25.1811,25.3166,25.0976,25.1065,25429.934767886,0
+SHBI.US,D,20070110,000000,25.0976,25.2488,24.755,24.9209,26418.978533793,0
+SHBI.US,D,20070111,000000,24.9287,25.133,24.534,24.6195,4487.875213783,0
+SHBI.US,D,20070112,000000,24.5597,24.913,24.5597,24.6764,1585.9332065048,0
+SHBI.US,D,20070116,000000,24.8463,24.913,23.4611,23.4611,14396.647360783,0
+SHBI.US,D,20070117,000000,23.4611,23.5955,23.082,23.1929,7315.4606866522,0
+SHBI.US,D,20070118,000000,22.9063,23.1262,22.0188,22.0188,25788.475865311,0
+SHBI.US,D,20070119,000000,21.9924,22.7217,21.9924,22.6806,15237.996640534,0
+SHBI.US,D,20070122,000000,22.3526,22.3526,21.741,21.741,10914.113235516,0
+SHBI.US,D,20070123,000000,21.7714,22.6206,21.7714,22.6206,11695.366138143,0
+SHBI.US,D,20070124,000000,22.6717,22.8553,22.5725,22.8553,7542.6046205319,0
+SHBI.US,D,20070125,000000,22.7307,23.1596,21.7999,22.0188,10501.587256946,0
+SHBI.US,D,20070126,000000,21.8421,22.6717,21.8421,22.5873,11420.348819096,0
+SHBI.US,D,20070129,000000,22.5873,23.2667,22.4135,23.0663,11984.643614473,0
+SHBI.US,D,20070130,000000,23.2353,23.9804,23.2096,23.5111,22098.150876763,0
+SHBI.US,D,20070131,000000,23.5022,24.1306,23.5022,24.056,5966.8572406584,0
+SHBI.US,D,20070201,000000,24.1405,24.2504,23.6544,23.9235,5470.8074837105,0
+SHBI.US,D,20070202,000000,24.1581,24.1806,23.7379,23.8193,3274.7432619865,0
+SHBI.US,D,20070205,000000,23.9902,24.1806,22.9819,23.3335,18051.321956119,0
+SHBI.US,D,20070206,000000,23.3335,23.3746,22.873,23.0143,4575.4733228128,0
+SHBI.US,D,20070207,000000,23.0663,23.6937,22.9161,23.2353,24373.664546213,0
+SHBI.US,D,20070208,000000,23.2353,23.5022,23.0586,23.4945,3007.8746042445,0
+SHBI.US,D,20070209,000000,23.3669,23.677,22.6717,23.0242,11729.997948689,0
+SHBI.US,D,20070212,000000,23.082,23.2667,22.6639,23.0487,7912.3501272506,0
+SHBI.US,D,20070213,000000,23.091,23.4679,23.091,23.4021,2513.8620126229,0
+SHBI.US,D,20070214,000000,23.4611,23.5533,22.4135,22.4135,9168.2625508989,0
+SHBI.US,D,20070215,000000,22.5725,22.5725,21.8333,21.8333,10357.967101443,0
+SHBI.US,D,20070216,000000,21.8333,22.2102,21.8146,22.2025,11540.541573346,0
+SHBI.US,D,20070220,000000,22.1838,22.3879,21.8981,22.3879,4231.1923826724,0
+SHBI.US,D,20070221,000000,22.2416,22.2416,22.0325,22.1681,5904.723698207,0
+SHBI.US,D,20070222,000000,22.3271,22.4056,22.0826,22.3879,9823.2112032963,0
+SHBI.US,D,20070223,000000,22.3879,22.4744,22.118,22.1925,16344.177412701,0
+SHBI.US,D,20070226,000000,22.4597,22.5794,22.2416,22.5794,25253.719967163,0
+SHBI.US,D,20070227,000000,22.2516,22.4518,21.4582,21.4582,22754.118111824,0
+SHBI.US,D,20070228,000000,21.421,22.2516,21.1273,21.96,55451.640181196,0
+SHBI.US,D,20070301,000000,21.7489,21.9413,21.4494,21.6094,16592.711582506,0
+SHBI.US,D,20070302,000000,21.4023,21.8244,20.2978,20.4617,59232.619026761,0
+SHBI.US,D,20070305,000000,20.5649,20.8348,20.0013,20.6307,34654.219365258,0
+SHBI.US,D,20070306,000000,20.447,21.3031,20.447,21.3031,19631.143666646,0
+SHBI.US,D,20070307,000000,21.145,21.4023,20.5835,20.8162,28555.964961054,0
+SHBI.US,D,20070308,000000,20.7749,21.0754,20.6483,20.7749,22821.344567591,0
+SHBI.US,D,20070309,000000,20.984,20.992,20.5649,20.8672,25617.353977903,0
+SHBI.US,D,20070312,000000,20.8437,21.3876,20.6895,21.1186,13659.193512672,0
+SHBI.US,D,20070313,000000,20.9506,20.9506,19.9602,19.9602,34810.062512717,0
+SHBI.US,D,20070314,000000,19.9188,20.0858,19.7588,20.0691,14106.351301788,0
+SHBI.US,D,20070315,000000,20.1369,20.6895,20.1369,20.6895,9974.9800201037,0
+SHBI.US,D,20070316,000000,20.7416,20.7416,20.2026,20.3214,57887.071328757,0
+SHBI.US,D,20070319,000000,21.0264,21.7803,20.9172,21.5319,26637.973806368,0
+SHBI.US,D,20070320,000000,21.5633,21.7803,21.5633,21.7803,12305.497153362,0
+SHBI.US,D,20070321,000000,21.8244,22.3526,21.6899,22.2416,14960.942156161,0
+SHBI.US,D,20070322,000000,22.3605,22.5794,21.9834,22.3605,7206.4723416965,0
+SHBI.US,D,20070323,000000,22.278,22.3969,21.8333,21.9334,11352.103780665,0
+SHBI.US,D,20070326,000000,21.9924,22.443,21.9334,22.443,3832.9265613857,0
+SHBI.US,D,20070327,000000,22.3124,22.3124,21.8333,21.8333,5902.6865328807,0
+SHBI.US,D,20070328,000000,21.8421,22.2172,21.8068,22.1758,4669.1829278214,0
+SHBI.US,D,20070329,000000,22.2603,22.2603,21.6448,21.6802,4561.2131655289,0
+SHBI.US,D,20070330,000000,21.8509,22.2516,21.6094,22.2025,18824.426197441,0
+SHBI.US,D,20070402,000000,22.2102,22.5116,22.1758,22.4518,9124.463496384,0
+SHBI.US,D,20070403,000000,22.5028,23.0487,22.3605,23.0487,15056.688926496,0
+SHBI.US,D,20070404,000000,22.9485,22.9652,22.6806,22.706,6695.1438448015,0
+SHBI.US,D,20070405,000000,22.7394,22.7394,21.8068,21.9334,10887.630086275,0
+SHBI.US,D,20070409,000000,21.7557,21.7557,21.2452,21.2452,11651.567083628,0
+SHBI.US,D,20070410,000000,21.3787,21.5486,21.2746,21.4298,3927.6547490575,0
+SHBI.US,D,20070411,000000,21.5486,21.5486,20.8604,21.043,26793.816953826,0
+SHBI.US,D,20070412,000000,20.992,21.1794,20.8839,21.1627,7224.806829633,0
+SHBI.US,D,20070413,000000,21.0097,21.1961,20.8604,21.1273,10860.12835437,0
+SHBI.US,D,20070416,000000,21.154,22.0405,21.154,22.0268,3695.4179018622,0
+SHBI.US,D,20070417,000000,22.0011,22.0739,21.9236,22.0739,2215.4172923237,0
+SHBI.US,D,20070418,000000,21.8922,21.8922,21.6713,21.6713,2468.0257927817,0
+SHBI.US,D,20070419,000000,21.6448,21.6448,20.61,20.8063,10881.518590296,0
+SHBI.US,D,20070420,000000,21.2373,21.2373,20.7749,20.984,15670.894272367,0
+SHBI.US,D,20070423,000000,20.9606,20.9606,20.5158,20.5933,7986.7066616597,0
+SHBI.US,D,20070424,000000,20.6817,20.9339,20.6307,20.6817,11982.606449148,0
+SHBI.US,D,20070425,000000,20.8162,21.145,20.7062,20.8672,10561.683634071,0
+SHBI.US,D,20070426,000000,20.7573,20.984,20.6571,20.826,33878.059375948,0
+SHBI.US,D,20070427,000000,20.5933,20.9753,20.5835,20.5835,19935.699882924,0
+SHBI.US,D,20070430,000000,20.6571,21.0097,20.557,20.5737,37501.157908726,0
+SHBI.US,D,20070501,000000,20.5737,21.0097,20.5393,21.0097,26610.472074462,0
+SHBI.US,D,20070502,000000,20.8162,21.7803,20.8063,21.7803,11172.833231953,0
+SHBI.US,D,20070503,000000,21.7557,22.2102,21.6713,21.6713,10537.237650155,0
+SHBI.US,D,20070504,000000,21.6802,21.6899,20.1446,21.5731,19869.492009819,0
+SHBI.US,D,20070507,000000,21.7999,22.1611,21.4582,21.5319,8587.6704329107,0
+SHBI.US,D,20070508,000000,21.473,21.9924,21.2669,21.9413,19084.164776541,0
+SHBI.US,D,20070509,000000,21.8922,22.2259,21.6035,22.0659,7588.440840373,0
+SHBI.US,D,20070510,000000,21.8843,22.0188,21.1627,21.2373,37224.103424353,0
+SHBI.US,D,20070511,000000,21.2373,21.6094,21.2373,21.6035,20891.130420946,0
+SHBI.US,D,20070514,000000,21.5387,21.7164,21.3876,21.4582,15497.735219633,0
+SHBI.US,D,20070515,000000,21.5731,21.5731,20.7337,20.7416,27369.316158499,0
+SHBI.US,D,20070516,000000,20.7749,21.2746,20.7749,21.2746,19500.765085763,0
+SHBI.US,D,20070517,000000,20.5933,21.2197,20.5933,20.9606,23215.536058226,0
+SHBI.US,D,20070518,000000,21.0518,21.2295,20.7749,21.2295,20177.103974087,0
+SHBI.US,D,20070521,000000,21.0949,21.5319,20.9339,21.3621,18022.801641552,0
+SHBI.US,D,20070522,000000,21.2295,21.3787,21.0949,21.1961,17636.758812222,0
+SHBI.US,D,20070523,000000,20.9419,21.3287,20.9339,21.0852,20654.819243099,0
+SHBI.US,D,20070524,000000,21.0264,21.154,20.8928,21.0949,19254.268081285,0
+SHBI.US,D,20070525,000000,20.8672,21.2746,20.8672,21.253,13654.100599355,0
+SHBI.US,D,20070529,000000,21.1961,21.4494,21.1961,21.3621,9293.5482184648,0
+SHBI.US,D,20070530,000000,21.154,22.0325,21.1273,22.0325,17432.023696933,0
+SHBI.US,D,20070531,000000,21.7901,22.2967,21.7901,21.8598,7880.7740646934,0
+SHBI.US,D,20070601,000000,22.0405,22.5116,21.5908,21.5908,6205.2055838326,0
+SHBI.US,D,20070604,000000,21.582,21.7253,21.3532,21.5387,17732.505582558,0
+SHBI.US,D,20070605,000000,21.3876,21.5486,21.1029,21.3532,17726.394086579,0
+SHBI.US,D,20070606,000000,21.3621,21.3621,20.8996,21.2746,38567.613957032,0
+SHBI.US,D,20070607,000000,21.1353,21.4023,20.5158,20.5472,26369.067983299,0
+SHBI.US,D,20070608,000000,20.6817,20.984,20.557,20.984,24618.124385366,0
+SHBI.US,D,20070611,000000,20.8839,20.9506,20.6984,20.9419,14237.748465333,0
+SHBI.US,D,20070612,000000,20.7799,20.9262,20.3469,20.5158,14948.719164203,0
+SHBI.US,D,20070613,000000,20.395,21.1273,20.1289,21.0097,23323.505820518,0
+SHBI.US,D,20070614,000000,20.984,22.1424,20.9753,21.7901,26914.009708078,0
+SHBI.US,D,20070615,000000,22.655,22.9485,22.2259,22.6806,60053.596653249,0
+SHBI.US,D,20070618,000000,22.493,22.6295,22.0325,22.2967,11359.233859307,0
+SHBI.US,D,20070619,000000,22.2878,23.5022,22.1424,23.5022,17807.88069963,0
+SHBI.US,D,20070620,000000,23.5022,24.2425,23.2196,23.6701,32817.714823621,0
+SHBI.US,D,20070621,000000,23.5297,24.2504,23.3245,24.1581,23596.485974239,0
+SHBI.US,D,20070622,000000,24.3082,24.4673,23.5209,23.7536,1077094.1256386,0
+SHBI.US,D,20070625,000000,23.3746,23.6623,22.9063,23.0753,38374.083251036,0
+SHBI.US,D,20070626,000000,23.0753,23.4758,22.8072,23.1077,24123.093211082,0
+SHBI.US,D,20070627,000000,23.1331,23.2353,22.3782,22.6393,17468.692672805,0
+SHBI.US,D,20070628,000000,22.2967,22.6206,21.96,22.0659,64118.760061831,0
+SHBI.US,D,20070629,000000,22.4292,22.4832,21.5486,21.6997,43440.51341748,0
+SHBI.US,D,20070702,000000,22.2259,22.2516,21.8598,21.8598,4168.0402575579,0
+SHBI.US,D,20070703,000000,21.9501,22.118,21.8843,22.118,1191.7417158706,0
+SHBI.US,D,20070705,000000,22.1524,22.706,22.1524,22.2172,11447.850551,0
+SHBI.US,D,20070706,000000,22.3782,22.5303,21.8333,22.0101,8292.2814606009,0
+SHBI.US,D,20070709,000000,22.1925,22.2102,21.5731,21.8676,16581.507173213,0
+SHBI.US,D,20070710,000000,21.8421,21.8509,21.1273,21.2295,8035.5986294902,0
+SHBI.US,D,20070711,000000,21.0351,21.145,20.6002,20.8063,16576.414259897,0
+SHBI.US,D,20070712,000000,20.7661,21.2845,20.7661,20.9262,24552.935094924,0
+SHBI.US,D,20070713,000000,20.984,21.0597,20.7749,20.7749,17887.330147354,0
+SHBI.US,D,20070716,000000,20.8437,20.9172,20.663,20.663,8388.0282309358,0
+SHBI.US,D,20070717,000000,20.9339,20.9339,20.6718,20.9095,8699.7145258558,0
+SHBI.US,D,20070718,000000,20.8928,21.1029,20.826,20.9753,7862.439576757,0
+SHBI.US,D,20070719,000000,21.154,21.2452,20.826,20.826,12126.22660465,0
+SHBI.US,D,20070720,000000,20.826,21.2943,20.4293,20.9419,14403.777439425,0
+SHBI.US,D,20070723,000000,21.1707,21.3699,21.0097,21.2108,3560.964990328,0
+SHBI.US,D,20070724,000000,21.2031,21.2452,20.9419,20.9419,7031.2761236369,0
+SHBI.US,D,20070725,000000,21.043,21.2609,20.9419,21.1961,1968.9202878444,0
+SHBI.US,D,20070726,000000,21.1186,21.1186,20.178,20.2301,17524.714719278,0
+SHBI.US,D,20070727,000000,20.1693,20.1937,19.263,19.2964,13175.36674768,0
+SHBI.US,D,20070730,000000,19.2964,19.2964,18.8606,18.9037,7631.2213122247,0
+SHBI.US,D,20070731,000000,18.886,19.0254,18.7417,18.9274,14535.17460297,0
+SHBI.US,D,20070801,000000,18.9705,18.9705,18.4727,18.6672,9280.306643844,0
+SHBI.US,D,20070802,000000,18.8015,19.0775,18.3637,18.8606,7376.5756464404,0
+SHBI.US,D,20070803,000000,18.7928,18.9184,18.3069,18.3069,6900.8975427553,0
+SHBI.US,D,20070806,000000,18.6672,18.8469,17.224,17.3997,10153.231986152,0
+SHBI.US,D,20070807,000000,17.5863,19.2512,17.4998,19.2512,16137.405132085,0
+SHBI.US,D,20070808,000000,19.3544,21.5319,19.3544,21.0351,18767.385568305,0
+SHBI.US,D,20070809,000000,20.5649,22.3879,20.5649,22.3879,9309.8455410751,0
+SHBI.US,D,20070810,000000,22.278,22.5961,20.1045,20.2802,19617.902092025,0
+SHBI.US,D,20070813,000000,20.4382,20.5393,19.5075,19.5566,11903.157001422,0
+SHBI.US,D,20070814,000000,19.5144,19.9602,19.323,19.4152,9954.608366841,0
+SHBI.US,D,20070815,000000,19.4506,19.6499,19.423,19.5311,1308.8787221315,0
+SHBI.US,D,20070816,000000,20.3214,21.7901,20.2478,21.7331,5007.352371983,0
+SHBI.US,D,20070817,000000,21.9138,22.6206,21.2031,21.2031,12866.736200751,0
+SHBI.US,D,20070820,000000,21.0852,21.253,20.7799,21.1707,2681.9281520406,0
+SHBI.US,D,20070821,000000,20.8761,21.5633,20.8761,21.5132,718.10077751181,0
+SHBI.US,D,20070822,000000,20.8063,20.8437,20.7749,20.8437,2499.601855339,0
+SHBI.US,D,20070823,000000,20.7416,21.4121,20.6571,21.4121,4763.9111154932,0
+SHBI.US,D,20070824,000000,21.5908,21.5908,21.5731,21.5731,478.73385167454,0
+SHBI.US,D,20070827,000000,21.4298,21.6899,21.253,21.6899,3214.6468848614,0
+SHBI.US,D,20070828,000000,21.7803,21.7803,21.4955,21.5319,7076.0937608149,0
+SHBI.US,D,20070829,000000,21.6035,21.6536,21.3031,21.6035,6526.0591227208,0
+SHBI.US,D,20070830,000000,21.5731,21.7803,21.5731,21.7164,1788.6311564691,0
+SHBI.US,D,20070831,000000,21.8244,22.0101,21.3031,21.8244,6721.6269940432,0
+SHBI.US,D,20070904,000000,22.1611,22.2416,21.6997,21.6997,3125.0116105053,0
+SHBI.US,D,20070905,000000,21.6713,21.7636,21.4671,21.4671,11199.316381195,0
+SHBI.US,D,20070906,000000,21.6899,21.7901,21.6802,21.6802,8647.7668100358,0
+SHBI.US,D,20070907,000000,21.7331,21.7331,21.4023,21.5132,1071.5489616204,0
+SHBI.US,D,20070910,000000,21.8244,21.8981,21.4955,21.5044,5956.671414027,0
+SHBI.US,D,20070911,000000,21.5044,21.5731,21.421,21.5731,1386.2910045299,0
+SHBI.US,D,20070912,000000,21.4955,21.8146,21.3876,21.5486,4362.5895462171,0
+SHBI.US,D,20070913,000000,21.0852,21.582,21.0852,21.582,2499.601855339,0
+SHBI.US,D,20070914,000000,21.0264,21.0351,21.0264,21.0264,833.20061844632,0
+SHBI.US,D,20070917,000000,21.0164,21.5574,21.0164,21.2031,1788.6311564691,0
+SHBI.US,D,20070918,000000,21.0264,21.8244,20.7416,21.7164,3632.2657767477,0
+SHBI.US,D,20070919,000000,21.6536,21.6536,21.6536,21.6536,116.11842359765,0
+SHBI.US,D,20070920,000000,21.4121,21.7096,21.4121,21.7096,1519.7253334008,0
+SHBI.US,D,20070921,000000,20.8162,21.1961,20.8162,21.0949,1932.2513119715,0
+SHBI.US,D,20070924,000000,20.8162,20.8162,20.5737,20.8162,947.2818767177,0
+SHBI.US,D,20070925,000000,20.9997,21.0675,20.992,20.992,3096.4912959374,0
+SHBI.US,D,20070926,000000,21.0264,21.0264,20.984,20.984,3588.4667222327,0
+SHBI.US,D,20070927,000000,21.0264,21.0264,20.984,20.984,1429.0714763817,0
+SHBI.US,D,20070928,000000,20.6984,20.6984,20.0013,20.2625,1568.6173012315,0
+SHBI.US,D,20071001,000000,19.9602,20.3047,19.9602,20.3047,1316.0088007734,0
+SHBI.US,D,20071002,000000,20.5737,20.5835,20.2301,20.3646,3385.7687722684,0
+SHBI.US,D,20071004,000000,20.2389,20.2389,20.2389,20.2389,833.20061844632,0
+SHBI.US,D,20071005,000000,20.1446,20.5472,19.9836,20.1535,4168.0402575579,0
+SHBI.US,D,20071008,000000,20.0858,20.1623,20.0858,20.1221,950.33762470712,0
+SHBI.US,D,20071009,000000,20.1446,20.2301,20.1045,20.1446,2444.5983915295,0
+SHBI.US,D,20071010,000000,20.1446,20.1446,19.9836,20.1132,4323.8834050179,0
+SHBI.US,D,20071011,000000,20.0759,20.1446,20.0691,20.0691,2036.1467436115,0
+SHBI.US,D,20071012,000000,20.1446,20.1446,19.9101,19.9188,357.5225147612,0
+SHBI.US,D,20071015,000000,19.9445,20.1289,19.9445,20.1289,5599.1488992658,0
+SHBI.US,D,20071016,000000,20.0101,20.1446,19.9836,20.1446,3130.104523821,0
+SHBI.US,D,20071017,000000,19.9445,20.2802,19.9445,20.2625,5221.2547312419,0
+SHBI.US,D,20071018,000000,19.9365,19.9365,19.8177,19.9011,1879.2850134883,0
+SHBI.US,D,20071019,000000,20.557,20.557,20.0367,20.395,833.20061844632,0
+SHBI.US,D,20071022,000000,20.7514,20.7514,20.5737,20.5737,833.20061844632,0
+SHBI.US,D,20071023,000000,20.0268,20.1132,19.8177,20.0367,1071.5489616204,0
+SHBI.US,D,20071024,000000,19.9011,19.9011,19.8687,19.8687,1249.8009276695,0
+SHBI.US,D,20071026,000000,19.8687,19.8687,19.5821,19.7264,12933.962656518,0
+SHBI.US,D,20071029,000000,19.7264,19.7264,19.7264,19.7264,116.11842359765,0
+SHBI.US,D,20071030,000000,19.6911,19.7264,19.6656,19.6656,2308.1083146691,0
+SHBI.US,D,20071031,000000,19.5478,20.61,19.1226,20.1446,35156.380618184,0
+SHBI.US,D,20071101,000000,19.8944,19.8944,19.7343,19.7421,1071.5489616204,0
+SHBI.US,D,20071102,000000,19.6165,19.6165,18.6916,18.6916,4927.9029242583,0
+SHBI.US,D,20071105,000000,18.6916,18.9037,18.6749,18.9037,3039.4506668018,0
+SHBI.US,D,20071106,000000,18.895,18.9449,18.895,18.9449,1432.127224371,0
+SHBI.US,D,20071107,000000,18.895,18.9548,18.895,18.9184,3214.6468848614,0
+SHBI.US,D,20071108,000000,18.9184,19.2326,18.886,18.886,5936.2997607643,0
+SHBI.US,D,20071109,000000,19.2709,19.2709,18.886,19.2326,2707.392718619,0
+SHBI.US,D,20071113,000000,18.9548,18.9548,18.9184,18.9184,478.73385167454,0
+SHBI.US,D,20071114,000000,19.2709,19.2709,19.1059,19.1059,718.10077751181,0
+SHBI.US,D,20071115,000000,19.2964,19.2964,19.2964,19.2964,357.5225147612,0
+SHBI.US,D,20071116,000000,18.9184,19.5566,18.886,18.886,3456.050976025,0
+SHBI.US,D,20071119,000000,19.3043,19.5075,18.3383,18.3383,6928.39927466,0
+SHBI.US,D,20071120,000000,18.4639,19.7667,17.5459,18.3893,10321.29812557,0
+SHBI.US,D,20071121,000000,18.4639,19.0254,18.3814,18.3991,8026.4313855221,0
+SHBI.US,D,20071123,000000,18.3383,19.7519,18.3383,19.3043,7027.2017929843,0
+SHBI.US,D,20071126,000000,18.8015,19.2964,18.5758,18.724,8576.4660236162,0
+SHBI.US,D,20071127,000000,19.1482,19.1482,18.4639,18.4639,5799.8096839039,0
+SHBI.US,D,20071128,000000,18.6435,18.6435,18.4639,18.4639,6667.6421128968,0
+SHBI.US,D,20071129,000000,19.6823,19.9365,18.8469,19.0107,14352.848306268,0
+SHBI.US,D,20071130,000000,19.3445,19.9365,19.3043,19.9365,9337.3472729797,0
+SHBI.US,D,20071203,000000,19.8099,19.8944,18.8311,19.3632,4559.1760002026,0
+SHBI.US,D,20071204,000000,19.9011,19.9101,19.263,19.263,1191.7417158706,0
+SHBI.US,D,20071205,000000,18.8536,19.7087,18.8115,19.0971,2620.8131922523,0
+SHBI.US,D,20071206,000000,18.9616,19.6656,18.9616,19.2228,478.73385167454,0
+SHBI.US,D,20071207,000000,18.4727,18.4727,18.4727,18.4727,833.20061844632,0
+SHBI.US,D,20071210,000000,18.5179,18.9361,18.4639,18.4639,7135.1715552769,0
+SHBI.US,D,20071211,000000,18.4904,18.4904,18.3383,18.4639,7073.0380128255,0
+SHBI.US,D,20071212,000000,18.3383,18.4639,18.3383,18.4639,3096.4912959374,0
+SHBI.US,D,20071213,000000,18.4639,18.4639,17.8542,17.8542,4225.0808866935,0
+SHBI.US,D,20071214,000000,17.9111,18.1045,17.8375,18.1045,5820.1813371666,0
+SHBI.US,D,20071217,000000,18.293,18.7691,18.0466,18.0466,11571.09905324,0
+SHBI.US,D,20071218,000000,18.458,18.458,18.458,18.458,1429.0714763817,0
+SHBI.US,D,20071219,000000,18.1144,18.4178,18.1144,18.2498,1788.6311564691,0
+SHBI.US,D,20071220,000000,18.1045,18.1487,17.1582,17.2161,14911.031605667,0
+SHBI.US,D,20071221,000000,17.5863,18.4354,16.9628,18.0466,14035.050515369,0
+SHBI.US,D,20071224,000000,18.3383,18.8773,18.1311,18.4639,1668.4384022189,0
+SHBI.US,D,20071226,000000,18.4639,18.4639,17.8463,17.8463,4973.7391440995,0
+SHBI.US,D,20071227,000000,17.8542,18.7691,17.6274,17.7433,4168.0402575579,0
+SHBI.US,D,20071228,000000,17.0393,18.3726,16.786,18.3383,13393.343437592,0
+SHBI.US,D,20071231,000000,18.0948,18.458,18.0466,18.4266,1393.4210831719,0
+SHBI.US,D,20080102,000000,18.0466,18.8212,18.0466,18.8212,4388.0541127956,0
+SHBI.US,D,20080103,000000,18.8212,18.8212,18.3284,18.5267,3042.5064147912,0
+SHBI.US,D,20080104,000000,18.3461,18.6672,17.9377,18.0683,4526.5813549822,0
+SHBI.US,D,20080107,000000,17.6431,18.1487,17.6431,18.1487,239.36692583727,0
+SHBI.US,D,20080108,000000,18.7594,18.7791,17.6588,18.1144,8106.8994159099,0
+SHBI.US,D,20080109,000000,17.2161,18.6092,17.2161,17.9043,6077.8827509404,0
+SHBI.US,D,20080110,000000,17.8375,18.4423,17.8375,17.8463,1656.2154102613,0
+SHBI.US,D,20080111,000000,17.6274,18.2057,17.2063,18.2057,1847.7089509311,0
+SHBI.US,D,20080114,000000,17.5783,18.4639,17.5086,18.293,3121.9558625159,0
+SHBI.US,D,20080115,000000,17.434,17.5459,17.3084,17.5459,1822.2443843527,0
+SHBI.US,D,20080116,000000,17.2063,18.4639,17.2063,18.4639,6998.6814784164,0
+SHBI.US,D,20080117,000000,18.4354,18.4639,18.4354,18.458,1680.6613941766,0
+SHBI.US,D,20080118,000000,17.6755,18.5591,17.6755,18.4089,1698.9958821131,0
+SHBI.US,D,20080122,000000,17.5783,18.2498,16.786,18.2498,6552.5422719624,0
+SHBI.US,D,20080123,000000,18.4727,19.642,18.4639,19.642,9651.0707332261,0
+SHBI.US,D,20080124,000000,18.5847,18.5847,18.5847,18.5847,357.5225147612,0
+SHBI.US,D,20080125,000000,18.5523,18.6092,17.8375,18.0309,1288.5070688687,0
+SHBI.US,D,20080128,000000,18.7153,19.1717,18.7153,19.1717,1602.230529115,0
+SHBI.US,D,20080129,000000,17.8787,18.9361,17.8787,18.886,2024.942334317,0
+SHBI.US,D,20080130,000000,18.8469,18.8469,18.724,18.724,833.20061844632,0
+SHBI.US,D,20080131,000000,18.4904,19.263,18.4904,19.263,3241.1300341029,0
+SHBI.US,D,20080201,000000,18.509,18.886,18.509,18.886,3573.1879822857,0
+SHBI.US,D,20080204,000000,18.4639,19.2807,18.3383,18.3383,3560.964990328,0
+SHBI.US,D,20080205,000000,18.7691,18.7691,18.1311,18.1311,1313.9716354472,0
+SHBI.US,D,20080206,000000,18.4178,18.4178,18.4178,18.4178,239.36692583727,0
+SHBI.US,D,20080207,000000,18.7417,18.7928,18.0594,18.0594,950.33762470712,0
+SHBI.US,D,20080212,000000,17.7099,18.0466,17.7099,18.0466,247.51558714237,0
+SHBI.US,D,20080213,000000,18.7515,18.7515,18.7515,18.7515,314.74204290943,0
+SHBI.US,D,20080214,000000,18.293,18.293,18.293,18.293,239.36692583727,0
+SHBI.US,D,20080215,000000,18.4492,18.4492,18.4492,18.4492,239.36692583727,0
+SHBI.US,D,20080219,000000,18.2665,18.458,17.6668,18.1311,9554.305380228,0
+SHBI.US,D,20080220,000000,17.9956,18.1222,17.8542,18.1222,1812.0585577213,0
+SHBI.US,D,20080221,000000,17.7186,18.1311,17.7186,18.1311,3436.6979054253,0
+SHBI.US,D,20080222,000000,17.9111,18.4089,17.7099,17.9651,3286.9662539441,0
+SHBI.US,D,20080225,000000,17.7954,17.9377,17.5459,17.9377,1551.3013959581,0
+SHBI.US,D,20080226,000000,17.9651,17.9651,17.4998,17.4998,523.55148885258,0
+SHBI.US,D,20080227,000000,17.5863,17.9564,17.5863,17.595,2127.8191832938,0
+SHBI.US,D,20080228,000000,17.4929,17.5263,17.2721,17.2721,1551.3013959581,0
+SHBI.US,D,20080229,000000,17.2721,18.0398,17.2721,17.3319,2502.6576033284,0
+SHBI.US,D,20080303,000000,17.5086,17.6431,17.4419,17.4419,1305.8229741421,0
+SHBI.US,D,20080305,000000,17.1906,18.4639,17.1906,18.2411,1668.4384022189,0
+SHBI.US,D,20080307,000000,17.2063,17.2063,17.2063,17.2063,1646.0295836299,0
+SHBI.US,D,20080310,000000,17.9475,17.9475,17.6274,17.6274,1747.8878499436,0
+SHBI.US,D,20080311,000000,17.7767,17.8375,17.7433,17.8298,2894.8119286363,0
+SHBI.US,D,20080313,000000,17.6845,18.3284,17.6845,18.3284,950.33762470712,0
+SHBI.US,D,20080314,000000,18.3814,18.3814,17.4271,17.6668,718.10077751181,0
+SHBI.US,D,20080317,000000,17.2328,17.92,17.167,17.92,3810.5177427967,0
+SHBI.US,D,20080318,000000,17.3084,18.4639,17.3084,18.4639,7088.3167527726,0
+SHBI.US,D,20080319,000000,18.886,18.886,17.8375,17.8375,1960.7716265393,0
+SHBI.US,D,20080320,000000,18.0466,18.0466,17.2985,18.0466,3876.7256159006,0
+SHBI.US,D,20080324,000000,17.3084,17.6364,17.2985,17.6364,1308.8787221315,0
+SHBI.US,D,20080325,000000,17.6274,18.0398,17.6274,18.0398,718.10077751181,0
+SHBI.US,D,20080326,000000,18.1045,18.4639,18.0594,18.0594,2916.2021645621,0
+SHBI.US,D,20080327,000000,17.8375,17.8375,17.3418,17.5548,10079.894034407,0
+SHBI.US,D,20080328,000000,17.3418,18.293,17.3319,18.0054,2716.5599625872,0
+SHBI.US,D,20080331,000000,18.0594,18.0594,18.0054,18.0054,678.37605364945,0
+SHBI.US,D,20080401,000000,18.0054,18.4492,18.0054,18.4492,1191.7417158706,0
+SHBI.US,D,20080402,000000,18.4639,18.4639,18.4639,18.4639,1249.8009276695,0
+SHBI.US,D,20080403,000000,18.458,18.509,18.458,18.509,833.20061844632,0
+SHBI.US,D,20080407,000000,18.0398,18.4266,17.434,17.6274,3297.1520805755,0
+SHBI.US,D,20080408,000000,17.6274,18.2057,17.6274,18.2057,946.26329405457,0
+SHBI.US,D,20080409,000000,18.2588,18.3726,17.6431,18.2411,950.33762470712,0
+SHBI.US,D,20080410,000000,18.3383,18.3383,17.7511,17.7511,1399.5325791506,0
+SHBI.US,D,20080411,000000,17.7099,17.7099,17.6274,17.6274,3483.5527079296,0
+SHBI.US,D,20080414,000000,17.3319,18.5523,17.3319,18.5523,1308.8787221315,0
+SHBI.US,D,20080415,000000,18.4639,18.509,18.4639,18.509,116.11842359765,0
+SHBI.US,D,20080416,000000,18.4727,18.886,18.1222,18.4178,5578.7772460031,0
+SHBI.US,D,20080417,000000,18.509,18.8212,18.509,18.8212,1429.0714763817,0
+SHBI.US,D,20080418,000000,18.6749,18.6749,18.0516,18.0516,1043.0286470526,0
+SHBI.US,D,20080421,000000,18.7594,18.886,18.2312,18.4639,1245.726597017,0
+SHBI.US,D,20080422,000000,18.4639,18.995,18.4639,18.995,2159.3952458512,0
+SHBI.US,D,20080423,000000,18.4992,19.3043,18.4639,18.886,3116.8629492002,0
+SHBI.US,D,20080424,000000,19.3043,19.4987,19.3043,19.4987,239.36692583727,0
+SHBI.US,D,20080425,000000,19.3278,19.4055,19.3043,19.4055,1562.5058052527,0
+SHBI.US,D,20080428,000000,19.5144,19.6744,19.3897,19.4152,718.10077751181,0
+SHBI.US,D,20080429,000000,19.7,19.7,19.3985,19.5144,3011.9489348971,0
+SHBI.US,D,20080430,000000,19.5144,19.5144,18.895,19.0971,6885.6188028083,0
+SHBI.US,D,20080501,000000,19.3043,19.3043,18.6839,18.7928,1551.3013959581,0
+SHBI.US,D,20080502,000000,19.4152,19.4152,18.4639,19.3367,2381.446266415,0
+SHBI.US,D,20080505,000000,19.3367,19.5075,19.0971,19.4751,6594.3041611509,0
+SHBI.US,D,20080506,000000,19.5144,19.5144,18.6181,18.886,718.10077751181,0
+SHBI.US,D,20080507,000000,19.2572,19.7264,18.9616,19.3043,8908.5239717989,0
+SHBI.US,D,20080508,000000,19.3043,19.3043,19.3043,19.3043,357.5225147612,0
+SHBI.US,D,20080509,000000,19.3043,19.3043,18.9449,18.9449,1014.5083324848,0
+SHBI.US,D,20080512,000000,19.0971,19.3043,18.9548,19.3043,1062.3817176523,0
+SHBI.US,D,20080513,000000,19.3043,19.3043,18.9184,19.0196,3637.3586900633,0
+SHBI.US,D,20080514,000000,19.2876,19.3897,18.9705,19.2876,4769.004028809,0
+SHBI.US,D,20080515,000000,19.7,19.7,18.9097,19.5821,9237.5261719923,0
+SHBI.US,D,20080516,000000,19.1796,19.1796,19.1796,19.1796,357.5225147612,0
+SHBI.US,D,20080519,000000,19.4329,19.7176,19.0107,19.7176,2840.8270474899,0
+SHBI.US,D,20080520,000000,19.1933,19.4506,19.1933,19.4506,357.5225147612,0
+SHBI.US,D,20080521,000000,19.6823,19.6823,19.1482,19.1482,5583.8701593188,0
+SHBI.US,D,20080522,000000,19.3043,19.3808,19.3043,19.3043,3746.347035019,0
+SHBI.US,D,20080523,000000,19.3367,19.7264,19.3131,19.7087,10296.852141655,0
+SHBI.US,D,20080527,000000,20.0858,20.0858,19.5566,19.6744,7901.1457179562,0
+SHBI.US,D,20080528,000000,19.7176,20.0592,19.5232,20.0592,2741.0059465025,0
+SHBI.US,D,20080529,000000,20.0592,20.0759,19.7264,19.7745,7659.7416267926,0
+SHBI.US,D,20080530,000000,20.0524,20.1289,19.7667,20.0445,7391.8543863875,0
+SHBI.US,D,20080602,000000,20.1446,20.1446,19.7264,20.1132,16792.353784481,0
+SHBI.US,D,20080603,000000,19.7932,20.984,19.7932,20.984,25103.988315681,0
+SHBI.US,D,20080604,000000,20.9419,21.8146,20.5835,21.8146,20230.070272571,0
+SHBI.US,D,20080605,000000,21.6713,22.2025,21.1707,22.0188,6204.1870011694,0
+SHBI.US,D,20080606,000000,22.1611,22.2172,21.2746,22.0659,1409.7184057821,0
+SHBI.US,D,20080609,000000,22.1611,22.1611,21.0351,21.3935,5657.2081110647,0
+SHBI.US,D,20080610,000000,20.7749,21.7253,20.6984,21.1794,16858.561657586,0
+SHBI.US,D,20080611,000000,21.1794,21.1794,20.984,21.043,2131.8935139464,0
+SHBI.US,D,20080612,000000,21.043,21.043,20.9095,20.9095,2856.105787437,0
+SHBI.US,D,20080613,000000,20.7799,21.7557,20.7749,21.7164,32337.962389283,0
+SHBI.US,D,20080616,000000,21.7489,21.8244,21.1707,21.7714,5393.3952013121,0
+SHBI.US,D,20080617,000000,21.6094,21.6094,20.7337,21.1707,6477.1671548902,0
+SHBI.US,D,20080618,000000,21.1794,21.4023,20.984,20.984,2956.9454710876,0
+SHBI.US,D,20080619,000000,21.2669,21.3935,20.5835,20.9997,6411.9778644494,0
+SHBI.US,D,20080620,000000,21.253,21.3198,20.5649,21.0097,6747.0915606215,0
+SHBI.US,D,20080623,000000,21.1961,21.1961,18.5356,19.3632,13694.84390588,0
+SHBI.US,D,20080624,000000,19.5232,19.6263,18.8606,19.6263,5362.8377214179,0
+SHBI.US,D,20080625,000000,19.7264,20.2802,18.8606,18.886,11888.896844139,0
+SHBI.US,D,20080626,000000,19.2572,19.2572,17.4929,18.0466,8366.6379950099,0
+SHBI.US,D,20080627,000000,18.1311,18.8606,16.2432,16.4022,995063.58944547,0
+SHBI.US,D,20080630,000000,16.4739,17.167,15.5471,15.714,57308.516376096,0
+SHBI.US,D,20080701,000000,15.714,15.9575,15.1122,15.2084,36470.352253631,0
+SHBI.US,D,20080702,000000,15.1347,16.2432,15.1347,15.5892,25861.813817057,0
+SHBI.US,D,20080703,000000,16.4346,16.4346,15.7964,16.2333,14151.168938967,0
+SHBI.US,D,20080707,000000,16.4444,16.9962,15.5725,15.6974,19161.577058939,0
+SHBI.US,D,20080708,000000,15.7552,16.359,15.5294,15.9398,23285.818261982,0
+SHBI.US,D,20080709,000000,15.7474,16.3668,15.5294,15.7709,18708.307773842,0
+SHBI.US,D,20080710,000000,15.7208,16.1568,15.7208,16.0654,13545.112254399,0
+SHBI.US,D,20080711,000000,15.9015,17.1503,15.2447,16.2756,20824.922547842,0
+SHBI.US,D,20080714,000000,16.1155,17.1316,16.1067,16.4503,11963.253378548,0
+SHBI.US,D,20080715,000000,16.1754,17.2721,15.7385,16.5779,21192.630889234,0
+SHBI.US,D,20080716,000000,16.5849,18.0466,15.5568,17.0551,12047.795739588,0
+SHBI.US,D,20080717,000000,17.3673,18.8693,17.3673,18.1222,13568.539655652,0
+SHBI.US,D,20080718,000000,19.2964,19.2964,16.627,17.7276,12566.254315125,0
+SHBI.US,D,20080721,000000,18.0683,18.2588,18.0683,18.2588,4486.8566311199,0
+SHBI.US,D,20080722,000000,18.2411,18.7515,17.6039,18.3991,15659.689863073,0
+SHBI.US,D,20080723,000000,18.7928,18.7928,17.6039,18.0594,7181.0077751181,0
+SHBI.US,D,20080724,000000,18.4492,19.6823,17.759,18.8469,10272.406157739,0
+SHBI.US,D,20080725,000000,18.995,20.7749,18.995,20.7337,14560.639169548,0
+SHBI.US,D,20080728,000000,20.663,20.663,19.9365,20.0013,6438.4610136909,0
+SHBI.US,D,20080729,000000,19.6499,20.1369,18.0948,19.7,29330.087785039,0
+SHBI.US,D,20080730,000000,20.1045,20.4029,18.4639,18.6749,23188.03432632,0
+SHBI.US,D,20080731,000000,18.3893,18.9361,18.1733,18.6602,13698.918236534,0
+SHBI.US,D,20080801,000000,18.6749,18.6749,18.2312,18.6602,8816.8515321166,0
+SHBI.US,D,20080804,000000,18.188,18.6602,18.188,18.3461,7899.1085526299,0
+SHBI.US,D,20080805,000000,18.6672,18.6749,18.4089,18.6515,9682.6467957833,0
+SHBI.US,D,20080806,000000,18.4423,19.2031,18.4423,18.6602,17292.477872082,0
+SHBI.US,D,20080807,000000,18.509,19.0873,17.2721,17.4095,16117.033478822,0
+SHBI.US,D,20080808,000000,17.9288,19.3043,17.8121,19.3043,30529.978162215,0
+SHBI.US,D,20080811,000000,19.3445,19.9188,18.886,19.8099,21402.458917841,0
+SHBI.US,D,20080812,000000,19.7,19.8266,19.5821,19.8266,18064.56353074,0
+SHBI.US,D,20080813,000000,19.6823,19.9542,19.1059,19.7834,22551.420161861,0
+SHBI.US,D,20080814,000000,19.3985,20.0945,19.3985,20.0445,6283.6364488941,0
+SHBI.US,D,20080815,000000,20.1446,20.1446,19.1864,19.8177,21489.038444208,0
+SHBI.US,D,20080818,000000,20.1369,20.1369,19.642,20.1369,9031.7724740386,0
+SHBI.US,D,20080819,000000,19.7745,19.852,19.3445,19.852,3918.4875050892,0
+SHBI.US,D,20080820,000000,19.8433,20.0367,18.9274,18.9361,5953.6156660377,0
+SHBI.US,D,20080821,000000,18.886,19.2572,18.886,19.0697,2994.6330296237,0
+SHBI.US,D,20080822,000000,19.4594,19.4594,18.886,19.3632,6602.452822456,0
+SHBI.US,D,20080825,000000,19.2031,19.4427,18.9037,18.9037,7888.9227259985,0
+SHBI.US,D,20080826,000000,19.4329,19.4329,17.434,17.6431,10618.724263206,0
+SHBI.US,D,20080827,000000,17.595,17.7276,17.3496,17.6588,5745.8248027575,0
+SHBI.US,D,20080828,000000,17.6668,19.0196,17.6668,19.0196,6135.9419627392,0
+SHBI.US,D,20080829,000000,19.1796,19.6165,19.0971,19.2326,11475.352282905,0
+SHBI.US,D,20080902,000000,19.6165,19.9679,18.733,18.9783,3753.477113661,0
+SHBI.US,D,20080903,000000,18.9184,20.0759,18.9184,19.4055,4404.3514354058,0
+SHBI.US,D,20080904,000000,19.1796,19.6587,19.1796,19.423,9583.844277459,0
+SHBI.US,D,20080905,000000,19.1933,20.0691,18.7417,19.7932,1146.9240786926,0
+SHBI.US,D,20080908,000000,20.1369,20.1369,18.6749,19.5311,17517.584640635,0
+SHBI.US,D,20080909,000000,19.6911,19.6911,18.6249,18.6249,5352.6518947866,0
+SHBI.US,D,20080910,000000,19.6823,19.7264,18.4639,19.7264,20694.543966961,0
+SHBI.US,D,20080911,000000,19.2326,19.7264,19.2326,19.6499,8459.3290173554,0
+SHBI.US,D,20080912,000000,18.8311,20.3793,18.8311,20.178,4895.3082790379,0
+SHBI.US,D,20080915,000000,20.3371,20.8063,19.323,20.3371,9620.5132533319,0
+SHBI.US,D,20080916,000000,20.4382,20.984,19.6587,20.984,31639.214682372,0
+SHBI.US,D,20080917,000000,20.8063,20.8348,18.8115,18.886,6425.2194390702,0
+SHBI.US,D,20080918,000000,20.5472,21.4023,18.5356,21.4023,41322.880060818,0
+SHBI.US,D,20080919,000000,22.4744,22.7689,21.3935,22.7689,143819.79770433,0
+SHBI.US,D,20080922,000000,22.873,22.873,20.6307,21.9747,35320.372426949,0
+SHBI.US,D,20080923,000000,21.7999,22.655,21.0097,21.8244,26050.251609737,0
+SHBI.US,D,20080924,000000,20.7897,22.2416,20.7249,21.6182,22916.072755263,0
+SHBI.US,D,20080925,000000,22.1925,22.5303,21.1794,21.8146,23091.268973323,0
+SHBI.US,D,20080926,000000,21.7253,22.1925,21.6536,21.8981,27108.558996737,0
+SHBI.US,D,20080929,000000,22.2259,22.2349,21.3532,21.4023,46940.363448021,0
+SHBI.US,D,20080930,000000,20.8348,21.8146,20.0445,21.5731,25413.637445276,0
+SHBI.US,D,20081001,000000,21.4494,21.4494,20.3371,21.311,3342.9883004167,0
+SHBI.US,D,20081002,000000,21.2943,21.2943,20.6984,20.6984,2208.2872136817,0
+SHBI.US,D,20081003,000000,21.2108,21.7714,20.8437,20.8437,14942.607668225,0
+SHBI.US,D,20081006,000000,21.3935,21.7999,19.1717,20.9095,35783.827538677,0
+SHBI.US,D,20081007,000000,20.984,20.984,18.3461,19.6263,16475.574576246,0
+SHBI.US,D,20081008,000000,18.7153,20.1446,17.8208,18.3991,29853.639273891,0
+SHBI.US,D,20081009,000000,18.6348,18.6348,15.2692,15.2692,22772.452599761,0
+SHBI.US,D,20081010,000000,15.1986,17.6187,14.691,17.005,36156.628793385,0
+SHBI.US,D,20081013,000000,15.9496,20.1045,15.7788,20.1045,43721.642232506,0
+SHBI.US,D,20081014,000000,20.1446,20.9606,19.3445,20.1693,11677.031650207,0
+SHBI.US,D,20081015,000000,20.1289,20.1289,16.795,17.3673,13884.300281225,0
+SHBI.US,D,20081016,000000,16.9628,19.5399,15.5638,18.7791,40493.753773024,0
+SHBI.US,D,20081017,000000,18.4992,20.9753,16.4444,19.3632,39271.454577258,0
+SHBI.US,D,20081020,000000,20.0268,20.0268,17.9651,19.263,6052.4181843619,0
+SHBI.US,D,20081021,000000,18.8469,20.5246,17.0472,19.1482,9835.4341952539,0
+SHBI.US,D,20081022,000000,19.1393,19.6263,16.359,17.0472,31758.388853958,0
+SHBI.US,D,20081023,000000,17.0717,17.8621,16.2432,17.0227,12044.739991599,0
+SHBI.US,D,20081024,000000,15.8721,18.4639,15.8721,16.41,16264.727964976,0
+SHBI.US,D,20081027,000000,16.4179,16.4179,15.7385,15.7474,13334.265643131,0
+SHBI.US,D,20081028,000000,16.3099,16.9323,15.7385,16.5711,24558.02800824,0
+SHBI.US,D,20081029,000000,16.41,17.5706,15.9093,16.4346,14091.072561842,0
+SHBI.US,D,20081030,000000,16.786,19.3632,16.2432,19.1148,7859.3838287675,0
+SHBI.US,D,20081031,000000,18.9548,20.3872,18.724,20.3793,18579.966358288,0
+SHBI.US,D,20081103,000000,20.2478,20.5472,19.5478,19.7264,21152.906165372,0
+SHBI.US,D,20081104,000000,19.7264,20.0367,19.1482,19.7176,7817.6219395789,0
+SHBI.US,D,20081105,000000,19.3632,19.9268,18.7153,18.9274,11582.303462535,0
+SHBI.US,D,20081106,000000,18.6839,19.1933,18.4904,18.8015,2661.5564987778,0
+SHBI.US,D,20081107,000000,18.995,19.1393,17.4419,18.6092,5609.3347258972,0
+SHBI.US,D,20081110,000000,18.9548,19.3043,18.7868,18.9548,5767.2150386835,0
+SHBI.US,D,20081111,000000,18.8606,19.8944,18.6672,18.6839,14893.715700394,0
+SHBI.US,D,20081112,000000,18.509,18.509,16.795,17.167,7381.6685597561,0
+SHBI.US,D,20081113,000000,17.3594,19.6263,17.0982,19.5399,12495.972111369,0
+SHBI.US,D,20081114,000000,19.1148,19.213,17.3084,17.3909,7763.6370584326,0
+SHBI.US,D,20081117,000000,17.2161,19.5144,17.2063,18.6515,13720.308472459,0
+SHBI.US,D,20081118,000000,18.2763,18.2862,17.2063,18.2862,7680.1132800553,0
+SHBI.US,D,20081119,000000,18.0398,19.7932,16.3021,16.3021,7471.3038341122,0
+SHBI.US,D,20081120,000000,16.1754,17.3909,15.6266,15.6266,8573.4102756268,0
+SHBI.US,D,20081121,000000,15.7385,16.786,15.1573,16.6359,14547.397594928,0
+SHBI.US,D,20081124,000000,17.3761,18.458,16.9962,18.458,28566.150787686,0
+SHBI.US,D,20081125,000000,18.458,18.569,16.4346,17.1759,13926.062170413,0
+SHBI.US,D,20081126,000000,16.8027,20.7976,16.8027,20.5649,19601.604769415,0
+SHBI.US,D,20081128,000000,20.8162,21.0597,19.7343,21.0597,33370.805209704,0
+SHBI.US,D,20081201,000000,20.4804,20.4804,16.3276,16.4503,19064.81170594,0
+SHBI.US,D,20081202,000000,17.005,18.3284,16.7055,17.7099,20481.660190365,0
+SHBI.US,D,20081203,000000,17.113,19.213,17.113,18.3991,9375.0348315159,0
+SHBI.US,D,20081204,000000,18.1487,18.886,17.1759,17.2161,7238.0484042538,0
+SHBI.US,D,20081205,000000,17.005,18.9449,16.6359,18.6348,7744.283987833,0
+SHBI.US,D,20081208,000000,19.2326,19.6823,18.0398,19.3043,23075.990233375,0
+SHBI.US,D,20081209,000000,19.0873,19.7264,18.9037,19.4329,29002.104167509,0
+SHBI.US,D,20081210,000000,19.6587,19.6823,18.7691,19.6823,2789.8979143331,0
+SHBI.US,D,20081211,000000,19.4594,19.4987,17.6588,17.6588,7093.4096660883,0
+SHBI.US,D,20081212,000000,17.4998,19.263,17.2063,19.263,17965.761012416,0
+SHBI.US,D,20081215,000000,19.213,19.213,18.1733,18.5523,6907.0090387341,0
+SHBI.US,D,20081216,000000,18.9184,19.7834,18.6749,19.7087,25858.758069067,0
+SHBI.US,D,20081217,000000,19.483,19.859,19.4152,19.6076,17077.55693016,0
+SHBI.US,D,20081218,000000,19.6911,19.7176,18.4639,19.1059,20260.627752465,0
+SHBI.US,D,20081219,000000,20.2566,20.3567,18.4178,19.8099,60896.983098327,0
+SHBI.US,D,20081222,000000,19.8177,19.9365,19.0775,19.7421,11275.71008093,0
+SHBI.US,D,20081223,000000,19.9011,19.9188,19.2228,19.483,10289.722063013,0
+SHBI.US,D,20081224,000000,19.2228,19.483,19.2228,19.4751,726.24943881691,0
+SHBI.US,D,20081226,000000,19.642,19.642,19.1864,19.5144,2654.4264201359,0
+SHBI.US,D,20081229,000000,19.0107,19.3632,18.9184,19.0254,4015.2528580873,0
+SHBI.US,D,20081230,000000,19.2572,19.3445,18.886,19.2326,5566.5542540454,0
+SHBI.US,D,20081231,000000,19.4898,20.2723,19.2228,20.1369,18535.14872111,0
+SHBI.US,D,20090102,000000,20.178,20.5069,19.852,20.289,13164.162338388,0
+SHBI.US,D,20090105,000000,20.3715,20.4293,19.7834,20.2301,10497.512926292,0
+SHBI.US,D,20090106,000000,20.1289,20.3047,19.7421,20.1937,13416.770838845,0
+SHBI.US,D,20090107,000000,19.801,20.0524,18.9361,19.2709,11553.783147967,0
+SHBI.US,D,20090108,000000,19.4427,19.9011,19.4055,19.8099,11102.551028197,0
+SHBI.US,D,20090109,000000,19.7519,19.7519,17.1228,17.4173,31395.773425882,0
+SHBI.US,D,20090112,000000,17.383,18.3726,17.383,17.6431,6750.147308611,0
+SHBI.US,D,20090113,000000,17.6755,18.0142,17.4271,18.0054,4281.1029331661,0
+SHBI.US,D,20090114,000000,17.4831,18.0849,17.1316,17.1316,24038.55085004,0
+SHBI.US,D,20090115,000000,17.1316,17.6039,16.786,17.5783,10928.3733928,0
+SHBI.US,D,20090116,000000,17.5706,17.5706,16.5545,16.8381,13595.022804893,0
+SHBI.US,D,20090120,000000,16.5111,16.5111,13.5561,13.562,24213.7470681,0
+SHBI.US,D,20090121,000000,13.9507,14.8903,13.8497,14.8903,18906.931393155,0
+SHBI.US,D,20090122,000000,14.4612,15.2084,14.4612,14.8903,5580.8144113294,0
+SHBI.US,D,20090123,000000,14.8137,15.125,14.0931,14.2601,11795.18723913,0
+SHBI.US,D,20090126,000000,14.2688,14.5407,13.5089,14.1373,18767.385568305,0
+SHBI.US,D,20090127,000000,14.1452,14.6312,13.5316,14.5507,17448.321019542,0
+SHBI.US,D,20090128,000000,14.7892,15.9978,14.0588,15.9978,13320.005485846,0
+SHBI.US,D,20090129,000000,15.7208,15.9663,14.8726,14.8726,4737.4279662516,0
+SHBI.US,D,20090130,000000,15.0935,15.5962,14.312,14.4535,7236.0112389275,0
+SHBI.US,D,20090202,000000,14.6056,15.5117,14.5702,15.5117,7303.2376946945,0
+SHBI.US,D,20090203,000000,15.5117,16.4022,15.0169,16.0831,9853.7686831904,0
+SHBI.US,D,20090204,000000,16.0409,18.4639,16.0409,18.1644,20877.888846325,0
+SHBI.US,D,20090205,000000,18.0054,18.2057,17.5783,18.1144,15068.911918454,0
+SHBI.US,D,20090206,000000,18.1487,18.6672,18.0849,18.4639,13852.724218668,0
+SHBI.US,D,20090209,000000,18.2862,18.4639,17.9377,18.0849,1944.4743039291,0
+SHBI.US,D,20090210,000000,18.2763,18.2763,15.2919,15.2919,14558.602004222,0
+SHBI.US,D,20090211,000000,15.4352,15.4352,14.3444,14.369,8503.1280718703,0
+SHBI.US,D,20090212,000000,13.4726,14.6556,13.4726,14.1295,18115.492663897,0
+SHBI.US,D,20090213,000000,14.1854,14.4849,13.8074,14.4849,9043.9954659962,0
+SHBI.US,D,20090217,000000,13.8664,14.8726,13.8664,14.2287,8712.9561004766,0
+SHBI.US,D,20090218,000000,14.3287,14.8648,13.7249,13.7249,6218.4471584533,0
+SHBI.US,D,20090219,000000,14.0588,14.2601,13.4117,13.4117,7770.7671370746,0
+SHBI.US,D,20090220,000000,13.1692,13.1692,12.2306,12.3378,29488.986680488,0
+SHBI.US,D,20090223,000000,12.5066,12.5066,10.1994,10.1994,18510.702737195,0
+SHBI.US,D,20090224,000000,10.8052,11.4149,9.36007,11.2225,38898.653322551,0
+SHBI.US,D,20090225,000000,11.1724,11.3226,10.1641,10.3163,17886.311564691,0
+SHBI.US,D,20090226,000000,10.4017,10.4665,9.48376,9.53678,37762.933653153,0
+SHBI.US,D,20090227,000000,9.27524,10.8444,9.23312,9.76258,22771.434017098,0
+SHBI.US,D,20090302,000000,10.0551,10.8867,9.93146,10.1229,19353.070599608,0
+SHBI.US,D,20090303,000000,10.3074,10.6952,9.94619,9.94619,8523.4997251331,0
+SHBI.US,D,20090304,000000,10.0728,11.0625,9.96189,10.9466,9096.9617644793,0
+SHBI.US,D,20090305,000000,11.2813,11.4149,9.81952,9.81952,13622.524536799,0
+SHBI.US,D,20090306,000000,9.90588,10.3487,9.39246,9.95394,11684.161728848,0
+SHBI.US,D,20090309,000000,9.70171,10.9711,9.66146,9.67816,13975.972720907,0
+SHBI.US,D,20090310,000000,10.1052,12.4064,9.66931,12.3879,13907.727682477,0
+SHBI.US,D,20090311,000000,12.7569,12.7569,10.8052,10.814,6188.9082612223,0
+SHBI.US,D,20090312,000000,10.7767,14.0833,10.7767,14.0833,17057.185276897,0
+SHBI.US,D,20090313,000000,14.1373,14.1373,12.4919,13.3382,13897.541855846,0
+SHBI.US,D,20090316,000000,13.4294,14.2688,13.3549,13.6641,13562.428159673,0
+SHBI.US,D,20090317,000000,13.3469,14.2207,12.7569,14.2207,7706.596429297,0
+SHBI.US,D,20090318,000000,14.1854,15.714,14.1854,15.714,19381.590914177,0
+SHBI.US,D,20090319,000000,15.8063,15.8622,14.9511,15.4115,6614.6758144137,0
+SHBI.US,D,20090320,000000,15.8141,16.5201,14.7469,15.0493,34408.740943441,0
+SHBI.US,D,20090323,000000,15.603,17.5783,15.4706,17.5706,32960.31639646,0
+SHBI.US,D,20090324,000000,17.0982,17.1582,15.6777,15.6777,21640.807261015,0
+SHBI.US,D,20090325,000000,15.8063,16.091,14.4288,16.0478,19977.461772112,0
+SHBI.US,D,20090326,000000,16.3767,18.0054,16.1067,17.7687,36585.452094566,0
+SHBI.US,D,20090327,000000,17.3162,17.6187,13.5316,13.6484,61331.917895487,0
+SHBI.US,D,20090330,000000,13.827,14.312,13.6994,13.9419,18228.555339505,0
+SHBI.US,D,20090331,000000,14.204,14.6056,13.7073,14.0588,11822.688971034,0
+SHBI.US,D,20090401,000000,14.5211,15.283,14.3032,14.958,13236.481707469,0
+SHBI.US,D,20090402,000000,15.1347,16.7479,15.1122,16.7202,32880.866948736,0
+SHBI.US,D,20090403,000000,16.1244,17.4419,16.1244,16.8292,20015.149330648,0
+SHBI.US,D,20090406,000000,16.5111,16.786,15.443,15.9978,18687.93612058,0
+SHBI.US,D,20090407,000000,15.3694,16.7292,15.0935,15.1504,22997.559368314,0
+SHBI.US,D,20090408,000000,15.3016,16.0988,15.2762,16.0988,6771.5375445368,0
+SHBI.US,D,20090409,000000,16.0988,16.7703,15.2182,16.6193,29383.054083522,0
+SHBI.US,D,20090413,000000,16.3178,16.5622,15.7788,16.5622,7490.6569047119,0
+SHBI.US,D,20090414,000000,16.1921,16.5545,15.8917,15.8917,9782.4678967708,0
+SHBI.US,D,20090415,000000,16.5378,16.5936,15.8141,16.5936,4906.5126883324,0
+SHBI.US,D,20090416,000000,16.6193,16.7793,15.9231,16.7703,12905.44234195,0
+SHBI.US,D,20090417,000000,16.786,16.786,15.9898,16.1656,22771.434017098,0
+SHBI.US,D,20090420,000000,15.6777,16.0576,14.5958,14.7627,11706.570547438,0
+SHBI.US,D,20090421,000000,14.7401,15.8318,14.531,15.174,25745.695393458,0
+SHBI.US,D,20090422,000000,14.8992,15.7631,14.6056,15.0336,10625.854341849,0
+SHBI.US,D,20090423,000000,15.0336,15.0336,12.7402,13.2724,24280.973523867,0
+SHBI.US,D,20090424,000000,13.5895,14.8559,13.3863,14.4946,23045.432753482,0
+SHBI.US,D,20090427,000000,14.1854,15.0493,13.8664,14.2688,28533.556142465,0
+SHBI.US,D,20090428,000000,14.1373,14.9678,14.0323,14.958,15044.465934538,0
+SHBI.US,D,20090429,000000,15.0749,16.3276,15.0415,16.2098,32989.855293692,0
+SHBI.US,D,20090430,000000,16.3335,16.7055,16.2756,16.2756,24276.899193215,0
+SHBI.US,D,20090501,000000,16.2176,16.5111,15.3694,15.6453,52218.658808397,0
+SHBI.US,D,20090504,000000,15.8721,15.9898,15.1897,15.9898,12628.387857576,0
+SHBI.US,D,20090505,000000,15.824,16.1155,14.7077,15.0493,24177.078092227,0
+SHBI.US,D,20090506,000000,15.2368,15.8063,14.6155,14.6998,18080.86085335,0
+SHBI.US,D,20090507,000000,15.0493,15.1986,14.4769,14.6155,32471.396718155,0
+SHBI.US,D,20090508,000000,14.9678,15.4873,14.7303,15.4282,22714.393387963,0
+SHBI.US,D,20090511,000000,15.0837,15.7709,14.3376,15.4018,17740.654243862,0
+SHBI.US,D,20090512,000000,15.1122,15.1573,14.8334,14.958,8508.220985186,0
+SHBI.US,D,20090513,000000,14.6312,15.2762,14.3032,14.4211,18777.571394937,0
+SHBI.US,D,20090514,000000,14.5664,15.2281,13.9242,14.8235,17065.333938203,0
+SHBI.US,D,20090515,000000,14.8992,14.8992,14.204,14.4131,16242.319146387,0
+SHBI.US,D,20090518,000000,14.7401,15.9133,14.1019,15.7788,63204.072830334,0
+SHBI.US,D,20090519,000000,15.7385,15.7385,15.2692,15.4215,10456.769619767,0
+SHBI.US,D,20090520,000000,15.6541,15.8622,15.3173,15.714,37231.233502995,0
+SHBI.US,D,20090521,000000,15.3605,15.9093,15.3605,15.6453,14560.639169548,0
+SHBI.US,D,20090522,000000,15.7385,15.7385,15.3173,15.3173,6986.4584864589,0
+SHBI.US,D,20090526,000000,15.6179,16.359,15.5471,16.1155,26721.497584745,0
+SHBI.US,D,20090527,000000,15.4018,15.9496,15.118,15.1347,15609.779312579,0
+SHBI.US,D,20090528,000000,15.2762,15.5383,14.4034,14.8559,17015.423387708,0
+SHBI.US,D,20090529,000000,14.8992,15.5294,14.7793,15.5294,22736.802206551,0
+SHBI.US,D,20090601,000000,15.7385,16.7793,15.3939,16.7793,42926.129172596,0
+SHBI.US,D,20090602,000000,16.7055,16.9412,15.9398,16.9226,31455.869803006,0
+SHBI.US,D,20090603,000000,16.6526,16.7703,16.0733,16.4444,25275.11020309,0
+SHBI.US,D,20090604,000000,16.5201,17.2063,16.3668,17.0894,34438.279840673,0
+SHBI.US,D,20090605,000000,17.0806,17.0806,16.3767,16.627,7068.963682173,0
+SHBI.US,D,20090608,000000,16.6878,16.7703,16.4934,16.6359,9095.9431818162,0
+SHBI.US,D,20090609,000000,16.7202,16.786,16.3933,16.4503,11358.215276644,0
+SHBI.US,D,20090610,000000,16.6193,16.6193,15.0837,15.174,37062.148780914,0
+SHBI.US,D,20090611,000000,15.2762,15.7709,15.1122,15.125,12646.722345513,0
+SHBI.US,D,20090612,000000,15.2447,15.6266,14.8903,15.6266,29450.28053929,0
+SHBI.US,D,20090615,000000,15.2368,16.0988,15.2368,15.7385,20675.190896361,0
+SHBI.US,D,20090616,000000,15.9898,16.3502,15.2692,15.3086,22681.798742741,0
+SHBI.US,D,20090617,000000,15.1838,15.1838,14.5113,14.7627,14545.360429601,0
+SHBI.US,D,20090618,000000,14.691,15.4783,14.691,15.1838,25958.579170054,0
+SHBI.US,D,20090619,000000,15.4706,15.8063,15.1426,15.6777,53511.240207919,0
+SHBI.US,D,20090622,000000,15.5471,15.5471,14.531,14.8726,15261.424041787,0
+SHBI.US,D,20090623,000000,15.0837,15.6541,14.8903,15.2919,14303.956338438,0
+SHBI.US,D,20090624,000000,15.5471,15.5471,14.4849,14.6556,21402.458917841,0
+SHBI.US,D,20090625,000000,14.6831,15.4873,14.6831,15.4873,10156.287734142,0
+SHBI.US,D,20090626,000000,15.3016,18.0142,15.3016,17.6274,186048.19775268,0
+SHBI.US,D,20090629,000000,17.2063,17.2063,16.4837,16.6193,29153.872984317,0
+SHBI.US,D,20090630,000000,16.6878,16.6878,13.9861,15.0572,27343.85159192,0
+SHBI.US,D,20090701,000000,15.3086,16.9962,15.1662,16.7292,29284.251565197,0
+SHBI.US,D,20090702,000000,16.3178,16.4837,15.5197,16.2687,32176.007745845,0
+SHBI.US,D,20090706,000000,16.2098,16.2098,14.9159,15.118,27441.635527583,0
+SHBI.US,D,20090707,000000,15.174,16.252,15.174,15.3782,13533.907845106,0
+SHBI.US,D,20090708,000000,15.6874,16.3767,15.2762,15.9231,21100.958449552,0
+SHBI.US,D,20090709,000000,16.1067,16.2932,15.4352,15.4873,10330.465369539,0
+SHBI.US,D,20090710,000000,15.118,15.7385,14.6056,15.1897,14745.002631575,0
+SHBI.US,D,20090713,000000,15.2447,16.4444,14.5211,15.8141,32563.069157836,0
+SHBI.US,D,20090714,000000,15.7552,16.1921,15.5294,15.982,17775.286054409,0
+SHBI.US,D,20090715,000000,16.3767,17.3909,16.2854,16.845,54699.926175801,0
+SHBI.US,D,20090716,000000,16.7556,17.1316,16.1754,16.9864,14749.076962229,0
+SHBI.US,D,20090717,000000,17.0305,17.1984,15.982,16.6878,34135.760789721,0
+SHBI.US,D,20090720,000000,16.7703,16.7703,15.5471,15.982,12299.385657382,0
+SHBI.US,D,20090721,000000,16.1656,16.1656,14.8726,15.4706,22935.425825863,0
+SHBI.US,D,20090722,000000,15.3086,16.1568,15.1426,15.932,5099.0248116654,0
+SHBI.US,D,20090723,000000,15.8407,17.1759,15.662,16.9785,40228.922280607,0
+SHBI.US,D,20090724,000000,16.7202,17.2063,15.9496,17.0551,20970.579868671,0
+SHBI.US,D,20090727,000000,16.359,16.9226,16.0576,16.9226,6484.2972335322,0
+SHBI.US,D,20090728,000000,16.786,16.9864,16.359,16.9628,22318.164732002,0
+SHBI.US,D,20090729,000000,16.3668,17.113,16.3668,16.7202,8756.7551549915,0
+SHBI.US,D,20090730,000000,17.0393,17.0551,16.6437,16.8027,20984.840025955,0
+SHBI.US,D,20090731,000000,16.6437,16.6878,15.8622,16.4022,19905.14240303,0
+SHBI.US,D,20090803,000000,16.5711,16.9137,16.1568,16.4022,48161.644061122,0
+SHBI.US,D,20090804,000000,15.9093,16.2687,15.8141,16.1244,12997.114781632,0
+SHBI.US,D,20090805,000000,16.0831,16.0831,15.1122,15.4873,64210.432501513,0
+SHBI.US,D,20090806,000000,15.5892,15.9663,15.174,15.174,18976.195014248,0
+SHBI.US,D,20090807,000000,15.6698,15.8475,15.2525,15.7709,59824.415554045,0
+SHBI.US,D,20090810,000000,15.5725,15.6541,15.2762,15.4873,30614.520523255,0
+SHBI.US,D,20090811,000000,15.3605,16.1754,15.2762,15.8554,61930.844501412,0
+SHBI.US,D,20090812,000000,16.1155,16.2098,15.6541,16.1244,18031.96888552,0
+SHBI.US,D,20090813,000000,16.2176,16.2176,15.4519,15.9663,8385.9910656095,0
+SHBI.US,D,20090814,000000,15.982,16.1155,15.2281,15.7552,28572.262283665,0
+SHBI.US,D,20090817,000000,15.3016,15.4215,14.5507,14.8059,17680.557866737,0
+SHBI.US,D,20090818,000000,14.9826,15.1504,14.4769,14.8648,15743.21364145,0
+SHBI.US,D,20090819,000000,14.5664,14.7793,14.0676,14.7793,30770.363670715,0
+SHBI.US,D,20090820,000000,14.691,15.6874,14.5958,15.3086,13085.731473325,0
+SHBI.US,D,20090821,000000,15.7631,16.5779,15.5725,16.4444,45685.469607035,0
+SHBI.US,D,20090824,000000,16.4503,16.4503,15.0336,15.1897,18111.418333245,0
+SHBI.US,D,20090825,000000,15.2692,15.8917,14.9159,15.5294,7942.9076071448,0
+SHBI.US,D,20090826,000000,15.7631,15.8475,15.495,15.8475,9499.3019164186,0
+SHBI.US,D,20090827,000000,15.2281,15.8475,15.2281,15.7552,5534.9781914882,0
+SHBI.US,D,20090828,000000,15.9133,15.9398,15.4282,15.6777,9376.053414179,0
+SHBI.US,D,20090831,000000,15.505,15.8475,14.7548,14.7793,20803.532311917,0
+SHBI.US,D,20090901,000000,14.7627,15.8622,14.7627,14.8137,11986.680779799,0
+SHBI.US,D,20090902,000000,14.8559,14.8559,14.2287,14.3287,13230.37021149,0
+SHBI.US,D,20090903,000000,14.4702,14.797,14.2688,14.6998,7143.320216582,0
+SHBI.US,D,20090904,000000,14.6222,15.1897,14.0323,15.0415,40169.844486146,0
+SHBI.US,D,20090908,000000,14.9678,15.3537,14.2786,14.6645,20495.920347649,0
+SHBI.US,D,20090909,000000,15.0336,15.0336,14.531,14.691,12013.163929042,0
+SHBI.US,D,20090910,000000,14.6222,14.6222,14.2688,14.4211,24062.996833956,0
+SHBI.US,D,20090911,000000,14.6998,14.7469,14.154,14.4702,50456.51080117,0
+SHBI.US,D,20090914,000000,14.3189,14.797,14.1019,14.2601,16682.346856863,0
+SHBI.US,D,20090915,000000,14.2601,14.4769,14.154,14.4445,8084.4905973209,0
+SHBI.US,D,20090916,000000,14.4702,14.5211,14.2688,14.4358,7809.4732782738,0
+SHBI.US,D,20090917,000000,14.2207,14.4358,14.0588,14.2354,7111.7441540247,0
+SHBI.US,D,20090918,000000,14.3189,14.3867,14.0156,14.3533,29985.036437436,0
+SHBI.US,D,20090921,000000,14.1766,14.4612,14.0754,14.3444,10127.767419574,0
+SHBI.US,D,20090922,000000,14.4769,14.9904,14.3287,14.8648,16943.104018626,0
+SHBI.US,D,20090923,000000,14.8559,14.9826,14.5026,14.6312,4251.5640359352,0
+SHBI.US,D,20090924,000000,14.8805,14.8805,14.312,14.4131,13192.682652955,0
+SHBI.US,D,20090925,000000,14.3954,14.7136,14.3777,14.6056,17901.590304638,0
+SHBI.US,D,20090928,000000,14.7627,14.9826,14.7627,14.8648,10980.321108621,0
+SHBI.US,D,20090929,000000,14.9326,15.0169,14.7548,14.9413,4598.900724065,0
+SHBI.US,D,20090930,000000,14.8334,14.8334,13.9665,14.0421,19634.199414634,0
+SHBI.US,D,20091001,000000,14.0421,14.5407,13.9242,13.9419,23807.332585509,0
+SHBI.US,D,20091002,000000,13.9331,14.0588,13.5698,13.6562,15105.580894327,0
+SHBI.US,D,20091005,000000,13.6484,13.6484,13.3235,13.4207,17239.511573599,0
+SHBI.US,D,20091006,000000,13.4913,13.8497,13.4559,13.6228,13672.435087293,0
+SHBI.US,D,20091007,000000,13.3135,13.4207,13.2851,13.404,3358.2670403637,0
+SHBI.US,D,20091008,000000,13.5561,13.6817,13.4294,13.4559,24211.709902774,0
+SHBI.US,D,20091009,000000,13.4294,13.6484,13.4294,13.6484,18127.715655855,0
+SHBI.US,D,20091012,000000,13.6641,13.827,13.5178,13.5178,2048.3697355691,0
+SHBI.US,D,20091013,000000,13.5316,13.5561,13.4726,13.5561,1938.3628079503,0
+SHBI.US,D,20091014,000000,13.7897,13.8664,13.4461,13.8664,33912.691186494,0
+SHBI.US,D,20091015,000000,13.7525,13.9331,13.5964,13.827,35408.989118643,0
+SHBI.US,D,20091016,000000,13.6994,14.1943,13.6032,14.0323,42573.69957115,0
+SHBI.US,D,20091019,000000,14.0323,14.8648,13.6562,14.7401,32660.853093498,0
+SHBI.US,D,20091020,000000,14.7627,14.7793,14.1019,14.1943,46974.995258566,0
+SHBI.US,D,20091021,000000,14.3533,14.3777,13.5698,13.7525,31973.30979588,0
+SHBI.US,D,20091022,000000,14.0588,14.1206,13.4461,13.6484,25083.616662419,0
+SHBI.US,D,20091023,000000,13.7171,13.7171,13.4207,13.4638,12147.616840575,0
+SHBI.US,D,20091026,000000,13.4726,13.6395,13.2026,13.2026,16965.512837215,0
+SHBI.US,D,20091027,000000,13.3135,13.5237,13.1859,13.3706,9434.1126259778,0
+SHBI.US,D,20091028,000000,13.295,13.6484,13.295,13.3863,7709.6521772864,0
+SHBI.US,D,20091029,000000,13.6395,14.0156,13.5089,13.7897,22340.573550591,0
+SHBI.US,D,20091030,000000,13.6228,14.211,13.2293,13.6906,43024.93169092,0
+SHBI.US,D,20091102,000000,13.7573,14.0234,13.3549,13.7348,30639.985089834,0
+SHBI.US,D,20091103,000000,13.6032,14.0323,13.0102,13.4559,20291.185232358,0
+SHBI.US,D,20091104,000000,13.5316,13.8173,12.859,12.9032,29927.9958083,0
+SHBI.US,D,20091105,000000,13.078,13.6317,13.078,13.3235,24464.318403232,0
+SHBI.US,D,20091106,000000,13.1201,13.6817,13.0967,13.2724,19662.719729203,0
+SHBI.US,D,20091109,000000,13.4726,13.4726,13.0426,13.1535,19331.680363683,0
+SHBI.US,D,20091110,000000,13.0279,13.6641,13.0279,13.2724,23389.713693623,0
+SHBI.US,D,20091111,000000,13.4461,13.4461,13.0681,13.2791,8368.6751603362,0
+SHBI.US,D,20091112,000000,13.2625,13.2724,12.6951,12.7147,24827.952413971,0
+SHBI.US,D,20091113,000000,13.0426,13.295,12.4978,12.6175,13884.300281225,0
+SHBI.US,D,20091116,000000,12.8188,13.6906,12.4664,12.7835,17697.87377201,0
+SHBI.US,D,20091117,000000,12.7314,12.9258,12.1708,12.1708,47910.054143327,0
+SHBI.US,D,20091118,000000,12.213,12.213,11.3481,12.0943,17454.432515521,0
+SHBI.US,D,20091119,000000,11.9038,12.0472,11.7418,11.8105,13853.742801331,0
+SHBI.US,D,20091120,000000,11.8449,12.2897,11.8027,12.0472,11558.876061282,0
+SHBI.US,D,20091123,000000,12.3879,12.5881,12.3231,12.5635,16404.273789826,0
+SHBI.US,D,20091124,000000,12.6342,12.6951,12.1945,12.6421,14625.828459988,0
+SHBI.US,D,20091125,000000,12.7,12.7923,12.4978,12.5066,4896.3268617011,0
+SHBI.US,D,20091127,000000,12.1865,12.1865,11.8027,11.9862,10435.379383842,0
+SHBI.US,D,20091130,000000,11.9519,12.3879,11.5818,12.2042,24976.66548279,0
+SHBI.US,D,20091201,000000,12.4487,12.6578,12.4487,12.5812,20131.267754246,0
+SHBI.US,D,20091202,000000,12.5419,13.3469,12.5419,13.3135,21109.107110858,0
+SHBI.US,D,20091203,000000,13.4207,13.6395,13.0878,13.3706,21422.830571104,0
+SHBI.US,D,20091204,000000,13.6641,13.8751,13.3302,13.8751,26332.399007426,0
+SHBI.US,D,20091207,000000,13.8664,13.8997,13.5895,13.6641,34626.717633352,0
+SHBI.US,D,20091208,000000,13.4913,13.6032,13.0967,13.2026,24840.175405929,0
+SHBI.US,D,20091209,000000,13.1201,13.4461,12.7835,13.2724,12675.242660081,0
+SHBI.US,D,20091210,000000,13.4383,13.6562,13.0681,13.3469,11438.683307032,0
+SHBI.US,D,20091211,000000,13.4117,13.5237,12.7923,13.2625,6624.8616410451,0
+SHBI.US,D,20091214,000000,12.9671,13.9419,12.8855,13.5797,17210.991259031,0
+SHBI.US,D,20091215,000000,13.5002,13.8427,12.9258,12.9258,38073.60136541,0
+SHBI.US,D,20091216,000000,13.1692,13.8074,12.6754,12.6853,17590.922592382,0
+SHBI.US,D,20091217,000000,12.6175,13.0357,12.1798,12.2396,12925.813995212,0
+SHBI.US,D,20091218,000000,12.3612,12.3612,11.5013,12.0196,95719.268603003,0
+SHBI.US,D,20091221,000000,12.0863,12.5164,11.9343,12.0786,13741.698708386,0
+SHBI.US,D,20091222,000000,11.8194,12.0863,11.734,11.734,20162.843816803,0
+SHBI.US,D,20091223,000000,11.8783,12.0382,11.6849,11.9343,15211.513491293,0
+SHBI.US,D,20091224,000000,11.9116,12.0029,11.8704,11.8704,634.57699913455,0
+SHBI.US,D,20091228,000000,11.8783,12.0382,11.8783,11.9519,10580.018122007,0
+SHBI.US,D,20091229,000000,12.0382,12.052,11.9343,12.0285,7641.4071388561,0
+SHBI.US,D,20091230,000000,11.9774,12.2483,11.734,12.1631,29247.582589326,0
+SHBI.US,D,20091231,000000,12.1865,12.3231,12.104,12.1708,14487.301217802,0
+SHBI.US,D,20100104,000000,12.3231,12.3779,11.9343,12.213,8012.1712282381,0
+SHBI.US,D,20100105,000000,12.2042,12.2042,11.7173,11.7507,14289.696181153,0
+SHBI.US,D,20100106,000000,11.6446,11.894,11.5406,11.5406,22030.924420996,0
+SHBI.US,D,20100107,000000,11.6849,11.6986,11.4414,11.573,12767.933682426,0
+SHBI.US,D,20100108,000000,11.5406,11.6092,11.4149,11.5092,15193.179003356,0
+SHBI.US,D,20100111,000000,11.573,11.573,11.3383,11.3825,6274.4692049258,0
+SHBI.US,D,20100112,000000,11.3304,11.5307,11.2322,11.305,26748.999316649,0
+SHBI.US,D,20100113,000000,11.407,11.407,11.2813,11.3137,187173.73159545,0
+SHBI.US,D,20100114,000000,11.3481,11.5818,11.1979,11.1979,107849.56953831,0
+SHBI.US,D,20100115,000000,11.3226,11.3304,10.9279,10.9544,39203.209538828,0
+SHBI.US,D,20100119,000000,11.0221,11.5249,10.9947,11.4571,32426.579080976,0
+SHBI.US,D,20100120,000000,11.3736,11.5818,11.2569,11.407,22489.286619409,0
+SHBI.US,D,20100121,000000,11.4492,11.5013,11.2499,11.3226,27741.098830544,0
+SHBI.US,D,20100122,000000,11.4571,11.6092,11.2736,11.4571,24674.146431839,0
+SHBI.US,D,20100125,000000,11.5641,11.5641,11.2569,11.3736,16107.866234854,0
+SHBI.US,D,20100126,000000,11.2883,11.573,11.1812,11.1812,18273.372976683,0
+SHBI.US,D,20100127,000000,11.1724,11.3736,11.1724,11.3736,13792.627841543,0
+SHBI.US,D,20100128,000000,11.4492,11.4492,11.0545,11.0625,24081.331321893,0
+SHBI.US,D,20100129,000000,11.3304,11.3304,11.0702,11.1627,18871.280999945,0
+SHBI.US,D,20100201,000000,11.1979,11.2569,11.0035,11.1126,19361.219260914,0
+SHBI.US,D,20100202,000000,11.0859,11.2499,11.0408,11.1283,24812.673674025,0
+SHBI.US,D,20100203,000000,11.0859,11.2813,10.0895,10.114,93452.922177522,0
+SHBI.US,D,20100204,000000,10.114,10.1229,9.283,9.36007,57713.912276023,0
+SHBI.US,D,20100205,000000,9.36792,9.36792,8.56974,9.22546,87013.442581168,0
+SHBI.US,D,20100208,000000,9.24196,9.65361,9.24196,9.49162,28490.775670614,0
+SHBI.US,D,20100209,000000,9.69189,9.85487,9.35222,9.51911,42682.687916106,0
+SHBI.US,D,20100210,000000,9.38461,9.74491,9.38461,9.58784,11815.558892393,0
+SHBI.US,D,20100211,000000,9.51911,9.82934,9.51911,9.70171,36265.617138341,0
+SHBI.US,D,20100212,000000,9.59666,10.007,9.52794,9.98734,22237.696701614,0
+SHBI.US,D,20100216,000000,10.0484,10.4901,9.61925,10.2328,59972.110040198,0
+SHBI.US,D,20100217,000000,10.3163,10.3163,9.92257,10.0484,59922.199489705,0
+SHBI.US,D,20100218,000000,9.95394,10.0287,9.89807,10.0207,12335.036050593,0
+SHBI.US,D,20100219,000000,10.012,10.2093,9.81952,9.9776,15058.726091822,0
+SHBI.US,D,20100222,000000,9.77927,10.334,9.71939,10.2495,20694.543966961,0
+SHBI.US,D,20100223,000000,10.2495,10.2495,9.90588,10.0484,11252.282679678,0
+SHBI.US,D,20100224,000000,10.0631,10.0631,9.77927,9.92257,8329.969019137,0
+SHBI.US,D,20100225,000000,9.74491,9.92257,9.7351,9.89807,4292.3073424607,0
+SHBI.US,D,20100226,000000,9.93926,9.96189,9.48376,9.50046,46421.904872483,0
+SHBI.US,D,20100301,000000,9.6271,9.85487,9.6271,9.81952,15519.12545556,0
+SHBI.US,D,20100302,000000,9.81952,10.114,9.81952,10.114,11164.684570648,0
+SHBI.US,D,20100303,000000,10.1396,10.7031,10.1396,10.6177,70018.390846722,0
+SHBI.US,D,20100304,000000,10.6864,10.8778,10.6177,10.8778,27052.536950264,0
+SHBI.US,D,20100305,000000,10.9112,11.1203,10.7031,11.1056,34261.046457287,0
+SHBI.US,D,20100308,000000,11.0625,11.2136,10.7767,11.1557,10851.979693065,0
+SHBI.US,D,20100309,000000,10.9279,11.3903,10.7866,11.3226,6491.4273121741,0
+SHBI.US,D,20100310,000000,11.2883,11.5818,11.138,11.573,17046.999450266,0
+SHBI.US,D,20100311,000000,11.4571,11.6004,10.9711,11.4237,53320.765249912,0
+SHBI.US,D,20100312,000000,11.4149,11.4237,11.1203,11.2058,9787.5608100865,0
+SHBI.US,D,20100315,000000,11.1812,11.1812,10.599,10.7689,17489.064326068,0
+SHBI.US,D,20100316,000000,11.0859,11.0859,10.6776,10.9112,13506.406113201,0
+SHBI.US,D,20100317,000000,11.1478,11.1478,10.9112,11.0035,3725.9753817563,0
+SHBI.US,D,20100318,000000,10.9623,11.1627,10.9182,10.9279,7734.0981612017,0
+SHBI.US,D,20100319,000000,11.0498,11.677,10.8592,11.677,79415.834496827,0
+SHBI.US,D,20100322,000000,11.5249,11.8528,10.9377,11.838,20368.597514757,0
+SHBI.US,D,20100323,000000,11.8282,12.3702,11.3383,12.2219,17875.107155396,0
+SHBI.US,D,20100324,000000,12.1297,12.1297,11.8105,11.9038,11745.276688637,0
+SHBI.US,D,20100325,000000,11.9961,12.2306,11.6259,11.6525,15751.362302756,0
+SHBI.US,D,20100326,000000,11.7507,11.7507,11.1627,11.1724,12665.05683345,0
+SHBI.US,D,20100329,000000,11.2569,11.4149,11.1724,11.3304,3706.6223111567,0
+SHBI.US,D,20100330,000000,11.1627,11.5818,11.138,11.5249,12344.203294561,0
+SHBI.US,D,20100331,000000,11.3825,12.0786,11.3825,11.9597,51206.187641239,0
+SHBI.US,D,20100401,000000,11.9862,12.0786,11.3736,11.4237,12560.142819146,0
+SHBI.US,D,20100405,000000,11.6358,12.0196,11.1812,11.9186,25262.887211132,0
+SHBI.US,D,20100406,000000,11.8105,11.9774,11.6692,11.8027,11875.655269518,0
+SHBI.US,D,20100407,000000,11.7507,12.0943,11.5504,11.9686,20888.074672957,0
+SHBI.US,D,20100408,000000,11.9597,12.0786,11.9597,12.0472,17314.886690671,0
+SHBI.US,D,20100409,000000,12.0472,12.0472,11.9186,12.0029,23006.726612282,0
+SHBI.US,D,20100412,000000,11.9686,12.0943,11.8861,11.9597,25242.51555787,0
+SHBI.US,D,20100413,000000,11.9597,12.1297,11.8528,12.0786,17914.831879259,0
+SHBI.US,D,20100414,000000,12.1217,12.3465,12.0599,12.3298,11271.635750277,0
+SHBI.US,D,20100415,000000,12.1865,12.3555,12.0863,12.3555,13418.808004171,0
+SHBI.US,D,20100416,000000,12.3378,12.3612,12.1708,12.2553,19136.112492361,0
+SHBI.US,D,20100419,000000,12.1708,12.2219,12.1297,12.1708,6493.4644775004,0
+SHBI.US,D,20100420,000000,12.272,12.3054,12.1945,12.3054,4032.5687633607,0
+SHBI.US,D,20100421,000000,12.104,12.2817,12.0943,12.213,32059.889322247,0
+SHBI.US,D,20100422,000000,12.1708,12.3054,12.1708,12.2964,5094.9504810128,0
+SHBI.US,D,20100423,000000,12.2817,12.4064,12.1551,12.3612,9487.078924461,0
+SHBI.US,D,20100426,000000,12.3779,12.4212,12.1551,12.3879,12535.696835231,0
+SHBI.US,D,20100427,000000,12.2897,12.3779,11.8783,11.9343,10625.854341849,0
+SHBI.US,D,20100428,000000,11.7654,12.0943,11.7507,11.8783,18369.119747018,0
+SHBI.US,D,20100429,000000,11.9116,12.213,11.7507,12.1708,19462.058944564,0
+SHBI.US,D,20100430,000000,12.1374,12.4153,11.734,11.8282,46667.383294299,0
+SHBI.US,D,20100503,000000,11.8783,11.8783,11.1203,11.4414,18376.24982566,0
+SHBI.US,D,20100504,000000,11.2322,11.2322,10.3251,10.814,38245.741835479,0
+SHBI.US,D,20100505,000000,10.7433,10.814,10.4901,10.7031,24686.369423796,0
+SHBI.US,D,20100506,000000,10.7345,10.7522,10.5764,10.6599,29880.122423133,0
+SHBI.US,D,20100507,000000,10.7345,10.8592,10.5362,10.7433,27374.409071815,0
+SHBI.US,D,20100510,000000,10.9279,10.9623,10.6599,10.9182,33784.349770939,0
+SHBI.US,D,20100511,000000,10.7689,11.0702,10.7031,11.0625,17670.372040106,0
+SHBI.US,D,20100512,000000,10.7178,11.7251,10.5686,11.7251,24534.600606988,0
+SHBI.US,D,20100513,000000,11.5249,11.5641,11.3226,11.5641,15630.150965842,0
+SHBI.US,D,20100514,000000,11.4237,11.5406,11.2058,11.3383,14191.912245493,0
+SHBI.US,D,20100517,000000,11.3226,11.517,11.2136,11.3825,15992.76639392,0
+SHBI.US,D,20100518,000000,11.573,11.5916,11.1283,11.1283,14624.809877325,0
+SHBI.US,D,20100519,000000,10.98,11.4492,10.7031,10.8691,22420.022998316,0
+SHBI.US,D,20100520,000000,10.9112,10.9112,10.7031,10.7433,26173.500111976,0
+SHBI.US,D,20100521,000000,10.5764,10.8444,10.5764,10.7345,28402.158978921,0
+SHBI.US,D,20100524,000000,10.7866,10.8691,10.6177,10.6599,19242.045089327,0
+SHBI.US,D,20100525,000000,10.441,10.4901,10.1907,10.4017,29114.148260454,0
+SHBI.US,D,20100526,000000,10.4253,10.5607,10.4253,10.4901,15410.137110604,0
+SHBI.US,D,20100527,000000,10.6864,10.9947,10.5273,10.98,15297.074434996,0
+SHBI.US,D,20100528,000000,10.9112,11.2225,10.7031,10.7522,26910.953960088,0
+SHBI.US,D,20100601,000000,10.7866,10.8052,10.6177,10.6599,25575.592088715,0
+SHBI.US,D,20100602,000000,10.7031,11.3304,10.5529,11.2569,10736.879852131,0
+SHBI.US,D,20100603,000000,11.1627,11.4748,11.0959,11.1979,15556.813014097,0
+SHBI.US,D,20100604,000000,11.0134,11.0134,10.6599,10.6599,23151.365350447,0
+SHBI.US,D,20100607,000000,10.6864,10.8052,10.4498,10.5843,29254.712667967,0
+SHBI.US,D,20100608,000000,10.7433,10.7433,10.3644,10.5273,44770.782375538,0
+SHBI.US,D,20100609,000000,10.6511,10.6599,10.441,10.6511,9711.1671103512,0
+SHBI.US,D,20100610,000000,10.8278,10.8444,10.4901,10.8219,24522.377615031,0
+SHBI.US,D,20100611,000000,10.9112,10.9947,10.6364,10.9623,13616.41304082,0
+SHBI.US,D,20100614,000000,11.0702,11.5406,10.2908,10.7689,26020.712712506,0
+SHBI.US,D,20100615,000000,10.9112,11.1557,10.7031,11.0782,24507.098875084,0
+SHBI.US,D,20100616,000000,11.0782,11.1627,11.0134,11.1557,7804.3803649581,0
+SHBI.US,D,20100617,000000,11.2412,11.3481,11.0408,11.2736,17408.59629568,0
+SHBI.US,D,20100618,000000,11.356,11.4836,11.3137,11.4492,45082.468670458,0
+SHBI.US,D,20100621,000000,11.5504,11.5504,11.2499,11.2883,13105.084543924,0
+SHBI.US,D,20100622,000000,11.3658,11.6259,11.2656,11.2883,15240.03380586,0
+SHBI.US,D,20100623,000000,11.3304,11.5249,11.2569,11.407,13812.999494805,0
+SHBI.US,D,20100624,000000,10.7866,11.3825,10.7767,10.8867,52181.989832524,0
+SHBI.US,D,20100625,000000,11.0625,11.3304,10.1827,10.2908,1613417.6225042,0
+SHBI.US,D,20100628,000000,10.2407,10.3251,10.0484,10.1229,81682.180922307,0
+SHBI.US,D,20100629,000000,10.0816,10.0895,9.86272,10.007,33370.805209704,0
+SHBI.US,D,20100630,000000,10.0688,10.0688,9.90104,9.9933,29638.718331969,0
+SHBI.US,D,20100701,000000,9.91378,10.1543,9.81952,9.86272,14094.128309831,0
+SHBI.US,D,20100702,000000,9.88039,9.93926,9.81952,9.87254,9916.9208083049,0
+SHBI.US,D,20100706,000000,9.86272,9.93926,9.86272,9.93926,12184.285816449,0
+SHBI.US,D,20100707,000000,9.93146,9.93146,9.283,9.42585,88070.731385505,0
+SHBI.US,D,20100708,000000,9.4013,9.57802,9.25061,9.53678,11409.144409801,0
+SHBI.US,D,20100709,000000,9.6271,9.6271,9.32502,9.5682,21046.973568406,0
+SHBI.US,D,20100712,000000,9.40817,9.67816,9.25061,9.36792,34547.268185628,0
+SHBI.US,D,20100713,000000,9.44548,9.99728,9.44548,9.97064,27812.399616964,0
+SHBI.US,D,20100714,000000,9.90588,10.114,9.71939,10.0287,15010.852706655,0
+SHBI.US,D,20100715,000000,9.9776,10.0551,9.63496,9.67816,18640.062735413,0
+SHBI.US,D,20100716,000000,9.39246,9.98734,9.39246,9.46709,8578.5031889425,0
+SHBI.US,D,20100719,000000,9.36792,9.58784,9.36792,9.51911,13426.956665477,0
+SHBI.US,D,20100720,000000,9.27524,9.5682,9.27524,9.45333,8782.2197215699,0
+SHBI.US,D,20100721,000000,9.53678,9.55249,9.25061,9.283,11961.216213221,0
+SHBI.US,D,20100722,000000,9.51911,9.76258,9.27524,9.41701,21198.742385214,0
+SHBI.US,D,20100723,000000,9.283,9.4013,9.27524,9.29959,5019.5753639407,0
+SHBI.US,D,20100726,000000,9.29959,9.52794,9.29959,9.45333,11189.130554563,0
+SHBI.US,D,20100727,000000,9.47689,9.6271,9.1915,9.20004,14962.979321487,0
+SHBI.US,D,20100728,000000,9.48376,9.48376,9.16627,9.23312,7974.4836697021,0
+SHBI.US,D,20100729,000000,9.65361,9.65361,9.15675,9.23312,9812.0067940018,0
+SHBI.US,D,20100730,000000,9.49162,9.82934,9.01429,9.25061,38655.212066061,0
+SHBI.US,D,20100802,000000,9.36792,9.87254,8.98405,9.25746,18215.313764885,0
+SHBI.US,D,20100803,000000,9.44548,9.64477,9.26611,9.36792,23078.027398702,0
+SHBI.US,D,20100804,000000,9.48376,9.67816,9.22546,9.60452,5716.2859055266,0
+SHBI.US,D,20100805,000000,9.21545,9.72822,9.21545,9.38461,16198.520091873,0
+SHBI.US,D,20100806,000000,9.45922,9.61139,9.41701,9.61139,4790.3942647348,0
+SHBI.US,D,20100809,000000,9.90588,9.90588,9.66931,9.66931,1071.5489616204,0
+SHBI.US,D,20100810,000000,9.35222,9.69189,9.32502,9.49162,3750.4213656716,0
+SHBI.US,D,20100811,000000,9.35222,9.36007,9.20004,9.25746,6973.2169118381,0
+SHBI.US,D,20100812,000000,9.1157,9.27524,8.63769,8.87105,33675.361425983,0
+SHBI.US,D,20100813,000000,9.0674,9.10628,8.86467,8.91385,9420.871051357,0
+SHBI.US,D,20100816,000000,8.7772,9.4013,8.76247,8.78535,30688.877057664,0
+SHBI.US,D,20100817,000000,8.90532,8.90532,8.65477,8.85525,6967.1054158592,0
+SHBI.US,D,20100818,000000,8.74058,9.05798,8.56974,8.8471,5959.7271620164,0
+SHBI.US,D,20100819,000000,9.132,9.132,8.21818,8.58624,7053.6849422259,0
+SHBI.US,D,20100820,000000,8.74058,8.76247,8.74058,8.74706,3195.2938142618,0
+SHBI.US,D,20100823,000000,8.68855,9.05798,8.46068,8.56974,12212.806131017,0
+SHBI.US,D,20100824,000000,8.47688,8.49376,8.17568,8.20925,12297.348492057,0
+SHBI.US,D,20100825,000000,8.25068,8.25068,7.93219,8.15859,4935.0330029003,0
+SHBI.US,D,20100826,000000,8.2012,8.2012,7.80623,7.88174,16854.487326933,0
+SHBI.US,D,20100827,000000,8.12472,8.12472,7.88174,7.89037,5093.9318983497,0
+SHBI.US,D,20100830,000000,7.95723,7.97412,7.74733,7.88174,27220.603089682,0
+SHBI.US,D,20100831,000000,7.94251,8.11108,7.72387,8.11108,14724.630978313,0
+SHBI.US,D,20100901,000000,8.35092,8.7772,8.1417,8.72222,37665.149717492,0
+SHBI.US,D,20100902,000000,8.47688,8.6801,8.2769,8.40305,9377.0719968421,0
+SHBI.US,D,20100903,000000,8.42789,8.42789,7.98237,8.31774,6464.9441629326,0
+SHBI.US,D,20100907,000000,8.35092,8.55257,8.05835,8.05835,12646.722345513,0
+SHBI.US,D,20100908,000000,8.18382,8.39431,8.08339,8.08339,2914.1649992359,0
+SHBI.US,D,20100909,000000,8.08339,8.22594,7.97412,7.97412,11999.922354421,0
+SHBI.US,D,20100910,000000,8.22594,8.30213,7.97412,8.05835,2975.2799590241,0
+SHBI.US,D,20100913,000000,8.25913,8.25913,7.89037,8.10008,8288.2071299483,0
+SHBI.US,D,20100914,000000,8.17568,8.17568,7.90687,7.95723,14261.175866586,0
+SHBI.US,D,20100915,000000,7.96578,8.13297,7.90687,8.05835,21836.375132337,0
+SHBI.US,D,20100916,000000,8.05835,8.11637,7.93219,8.05835,4724.1863916309,0
+SHBI.US,D,20100917,000000,8.1417,8.15859,8.01594,8.15859,6431.330935049,0
+SHBI.US,D,20100920,000000,8.15859,8.23341,8.05835,8.1417,8459.3290173554,0
+SHBI.US,D,20100921,000000,8.2012,8.2012,8.10008,8.10008,4440.0018286156,0
+SHBI.US,D,20100922,000000,8.03293,8.12472,7.89037,7.92367,9167.2439682359,0
+SHBI.US,D,20100923,000000,7.91532,8.02438,7.91532,7.91532,13431.030996128,0
+SHBI.US,D,20100924,000000,7.97412,8.12472,7.94889,8.12472,4584.6405667811,0
+SHBI.US,D,20100927,000000,7.94044,7.97412,7.77266,7.89037,15697.377421609,0
+SHBI.US,D,20100928,000000,7.89037,7.89037,7.76432,7.89037,11276.728663593,0
+SHBI.US,D,20100929,000000,7.84845,7.93219,7.81458,7.93219,4747.613792883,0
+SHBI.US,D,20100930,000000,7.97412,7.97412,7.84845,7.95723,14908.99444034,0
+SHBI.US,D,20101001,000000,7.97412,8.18382,7.86504,8.18382,8688.5101165613,0
+SHBI.US,D,20101004,000000,8.10852,8.17568,8.01594,8.1417,10045.26222386,0
+SHBI.US,D,20101005,000000,8.18382,8.29339,8.05835,8.24194,20054.874054511,0
+SHBI.US,D,20101006,000000,8.25068,8.25068,7.96578,8.18382,7985.6880789966,0
+SHBI.US,D,20101007,000000,8.1417,8.22594,8.10008,8.1417,7250.2713962114,0
+SHBI.US,D,20101008,000000,8.22594,8.29339,8.0078,8.15859,34935.348180283,0
+SHBI.US,D,20101011,000000,8.17568,8.17568,8.1417,8.17568,1799.8355657636,0
+SHBI.US,D,20101012,000000,8.10008,8.22594,8.10008,8.22594,3945.9892369939,0
+SHBI.US,D,20101013,000000,8.28465,8.29339,8.04098,8.25068,7851.2351674624,0
+SHBI.US,D,20101014,000000,8.17568,8.26825,8.10852,8.2012,4307.5860824077,0
+SHBI.US,D,20101015,000000,8.22594,8.22594,8.05835,8.09233,4824.0074926183,0
+SHBI.US,D,20101018,000000,8.17568,8.17568,7.80623,8.0078,5795.7353532513,0
+SHBI.US,D,20101019,000000,7.97412,7.98237,7.90687,7.95723,37829.141526257,0
+SHBI.US,D,20101020,000000,8.25068,8.25068,7.78906,7.91532,19882.73358444,0
+SHBI.US,D,20101021,000000,7.98237,7.98237,7.89037,7.94889,3109.7328705582,0
+SHBI.US,D,20101022,000000,7.89037,7.99091,7.78081,7.86504,4093.6837231488,0
+SHBI.US,D,20101025,000000,7.87319,7.94044,7.76432,7.94044,6696.1624274647,0
+SHBI.US,D,20101026,000000,7.84845,7.90687,7.78081,7.84845,6435.4052657015,0
+SHBI.US,D,20101027,000000,7.8568,8.01594,7.84845,8.0078,13634.747528756,0
+SHBI.US,D,20101028,000000,8.01594,8.05835,7.97412,8.04952,7027.2017929843,0
+SHBI.US,D,20101029,000000,8.06749,8.10096,7.8568,7.9914,21214.021125161,0
+SHBI.US,D,20101101,000000,7.97412,8.2769,7.97412,8.2769,15230.866561893,0
+SHBI.US,D,20101102,000000,8.2769,8.40305,8.04098,8.2012,7239.0669869169,0
+SHBI.US,D,20101103,000000,8.24194,8.24194,7.8568,8.05835,4925.865758932,0
+SHBI.US,D,20101104,000000,8.18382,8.23341,7.87319,8.18382,17410.633461006,0
+SHBI.US,D,20101105,000000,8.18382,8.90532,8.18382,8.7772,29641.77407996,0
+SHBI.US,D,20101108,000000,8.64662,8.7772,8.47688,8.7772,15155.49144482,0
+SHBI.US,D,20101109,000000,8.74706,8.81194,8.53559,8.66282,9162.1510549202,0
+SHBI.US,D,20101110,000000,8.55257,8.85525,8.39431,8.81194,11260.431340982,0
+SHBI.US,D,20101111,000000,8.74058,8.74058,8.74058,8.74058,148.71306881804,0
+SHBI.US,D,20101112,000000,8.45253,8.73135,8.45253,8.66282,4024.4201020556,0
+SHBI.US,D,20101115,000000,8.66282,8.72222,8.64662,8.67107,2495.5275246865,0
+SHBI.US,D,20101116,000000,8.60352,8.67107,8.47688,8.62149,5836.4786597768,0
+SHBI.US,D,20101117,000000,8.60352,8.60352,8.16714,8.47688,7651.5929654875,0
+SHBI.US,D,20101118,000000,8.56974,8.59538,8.34277,8.43574,9322.0685330327,0
+SHBI.US,D,20101119,000000,8.43574,8.53559,8.40305,8.5027,5480.9933103419,0
+SHBI.US,D,20101122,000000,8.47688,8.47688,8.25068,8.39431,1605.2862771044,0
+SHBI.US,D,20101123,000000,8.31046,8.35092,8.25913,8.34277,1866.0434388676,0
+SHBI.US,D,20101124,000000,8.38567,8.38567,8.22594,8.35966,3573.1879822857,0
+SHBI.US,D,20101126,000000,8.35092,8.35092,8.35092,8.35092,116.11842359765,0
+SHBI.US,D,20101129,000000,8.2769,8.35092,8.1417,8.32559,5525.8109475199,0
+SHBI.US,D,20101130,000000,8.32824,8.37928,8.05992,8.19502,7198.3236803914,0
+SHBI.US,D,20101201,000000,8.26825,8.26825,7.84845,7.98237,18551.44604372,0
+SHBI.US,D,20101202,000000,7.97412,8.25913,7.81458,8.01594,12196.508808407,0
+SHBI.US,D,20101203,000000,8.12472,8.12472,7.80623,8.01594,18491.349666595,0
+SHBI.US,D,20101206,000000,8.0665,8.07485,7.92367,7.99091,4105.9067151065,0
+SHBI.US,D,20101207,000000,7.99925,8.08339,7.89872,7.99925,13852.724218668,0
+SHBI.US,D,20101208,000000,7.95723,8.09233,7.89037,8.0078,15733.027814819,0
+SHBI.US,D,20101209,000000,7.94889,8.08339,7.94889,8.0078,16323.805759438,0
+SHBI.US,D,20101210,000000,8.07485,8.20925,7.94044,8.10852,13877.170202583,0
+SHBI.US,D,20101213,000000,8.24194,8.25913,7.98237,8.05835,13975.972720907,0
+SHBI.US,D,20101214,000000,8.03293,8.19247,8.0078,8.18382,3824.7779000806,0
+SHBI.US,D,20101215,000000,8.10008,8.10008,7.89037,7.93219,2442.5612262033,0
+SHBI.US,D,20101216,000000,7.98237,8.42789,7.93219,8.35092,38871.151590646,0
+SHBI.US,D,20101217,000000,8.30213,8.47688,8.15014,8.18382,12340.128963908,0
+SHBI.US,D,20101220,000000,8.12472,8.28465,7.93219,8.10008,12013.163929042,0
+SHBI.US,D,20101221,000000,8.10008,8.31774,8.02438,8.31774,20702.692628265,0
+SHBI.US,D,20101222,000000,8.39431,8.61246,8.34277,8.47688,25343.35524152,0
+SHBI.US,D,20101223,000000,8.4696,8.56082,8.40305,8.4696,9636.8105759421,0
+SHBI.US,D,20101227,000000,8.40305,8.67107,8.40305,8.62149,13206.942810238,0
+SHBI.US,D,20101228,000000,8.67107,8.81194,8.44389,8.56082,19724.853271654,0
+SHBI.US,D,20101229,000000,8.35446,8.61619,8.35446,8.55542,13965.786894276,0
+SHBI.US,D,20101230,000000,8.51261,8.8413,8.43044,8.69099,21131.515929447,0
+SHBI.US,D,20101231,000000,8.85063,9.00938,8.8149,8.85063,9754.9661648661,0
+SHBI.US,D,20110103,000000,8.99073,9.07977,8.8471,9.00594,10363.060014759,0
+SHBI.US,D,20110104,000000,9.02371,9.12346,8.97473,8.98405,17058.203859561,0
+SHBI.US,D,20110105,000000,9.02371,9.15675,8.89628,9.15675,17287.384958766,0
+SHBI.US,D,20110106,000000,9.07977,9.23312,9.0674,9.18365,7325.6465132836,0
+SHBI.US,D,20110107,000000,9.32502,9.32502,8.79467,9.14075,5573.6843326873,0
+SHBI.US,D,20110110,000000,8.61246,9.12346,8.61246,9.01429,2852.0314567844,0
+SHBI.US,D,20110111,000000,8.9493,9.09656,8.9493,9.05798,8477.6635052919,0
+SHBI.US,D,20110112,000000,8.98405,9.03333,8.96638,8.98405,4135.4456123375,0
+SHBI.US,D,20110113,000000,8.93152,9.02371,8.77082,8.87851,3976.5467168881,0
+SHBI.US,D,20110114,000000,8.76247,9.09656,8.76247,9.02371,10148.139072838,0
+SHBI.US,D,20110118,000000,9.05798,9.05798,8.74058,8.80292,8016.2455588906,0
+SHBI.US,D,20110119,000000,8.73135,8.74058,8.56974,8.56974,7769.7485544115,0
+SHBI.US,D,20110120,000000,8.45253,8.65477,8.45253,8.49376,11756.481097931,0
+SHBI.US,D,20110121,000000,8.5027,8.61246,8.44389,8.50986,6242.8931423686,0
+SHBI.US,D,20110124,000000,8.54374,8.73135,8.45253,8.63769,6669.6792782232,0
+SHBI.US,D,20110125,000000,8.70652,8.70652,8.61246,8.69757,357.5225147612,0
+SHBI.US,D,20110126,000000,8.47688,8.54374,8.47688,8.54374,6018.8049564784,0
+SHBI.US,D,20110127,000000,8.56082,8.59538,8.2769,8.31046,17615.368576297,0
+SHBI.US,D,20110128,000000,8.38567,8.47688,8.31046,8.32559,8340.1548457683,0
+SHBI.US,D,20110131,000000,8.27768,8.27768,7.99827,8.10008,8905.4682238095,0
+SHBI.US,D,20110201,000000,8.10008,8.58624,8.07485,8.5187,15021.038533285,0
+SHBI.US,D,20110202,000000,8.55257,8.63769,8.53559,8.63769,7448.8950155232,0
+SHBI.US,D,20110203,000000,8.62974,8.63769,8.47688,8.47688,6741.9986473059,0
+SHBI.US,D,20110204,000000,8.56974,8.56974,8.32559,8.52763,3831.9079787226,0
+SHBI.US,D,20110207,000000,8.46068,8.46068,8.37664,8.41179,914.68723149731,0
+SHBI.US,D,20110208,000000,8.4858,8.4858,8.35966,8.35966,890.24124758201,0
+SHBI.US,D,20110209,000000,8.35966,8.50986,8.35092,8.50986,2101.3360340523,0
+SHBI.US,D,20110210,000000,8.35966,8.47688,8.35092,8.39431,4277.0286025135,0
+SHBI.US,D,20110211,000000,8.33423,8.36889,8.2769,8.36889,7524.2701325953,0
+SHBI.US,D,20110214,000000,8.32559,8.43574,8.24194,8.31046,13458.532728034,0
+SHBI.US,D,20110215,000000,8.25068,8.2769,8.17568,8.2769,2917.2207472253,0
+SHBI.US,D,20110216,000000,8.28465,8.28465,8.20925,8.26825,5728.5088974843,0
+SHBI.US,D,20110218,000000,8.37664,8.37664,8.16714,8.22594,12521.436677947,0
+SHBI.US,D,20110222,000000,8.23341,8.25913,8.13297,8.2012,2338.6657945633,0
+SHBI.US,D,20110223,000000,8.24194,8.30213,8.1417,8.30213,7174.8962791392,0
+SHBI.US,D,20110224,000000,8.40305,8.40305,8.2012,8.21818,4230.1738000093,0
+SHBI.US,D,20110225,000000,8.19247,8.35092,8.19247,8.31046,7990.7809923123,0
+SHBI.US,D,20110228,000000,8.27934,8.37928,8.27071,8.37928,1696.9587167868,0
+SHBI.US,D,20110301,000000,8.38567,8.39431,8.0665,8.1417,13242.593203448,0
+SHBI.US,D,20110302,000000,8.18382,8.34277,8.10852,8.33423,5055.2257571505,0
+SHBI.US,D,20110303,000000,8.2012,8.35966,8.19247,8.2769,6582.0811691934,0
+SHBI.US,D,20110304,000000,8.31046,8.35966,8.23341,8.23341,3020.0975962021,0
+SHBI.US,D,20110307,000000,8.25913,8.2769,8.17568,8.19247,22797.91716634,0
+SHBI.US,D,20110308,000000,8.16714,8.29339,8.1417,8.28465,3266.5946006814,0
+SHBI.US,D,20110309,000000,8.23341,8.31046,8.19247,8.22594,2169.5810724825,0
+SHBI.US,D,20110310,000000,8.2012,8.31046,8.18382,8.31046,16746.517564641,0
+SHBI.US,D,20110311,000000,8.2012,8.31046,8.2012,8.29339,764.95558001612,0
+SHBI.US,D,20110314,000000,8.13297,8.28465,8.10008,8.15014,3723.9382164301,0
+SHBI.US,D,20110315,000000,8.10852,8.15014,8.01594,8.04952,6307.0638501462,0
+SHBI.US,D,20110316,000000,8.04952,8.11637,7.99925,8.04098,4043.7731726552,0
+SHBI.US,D,20110317,000000,8.05992,8.10253,8.02675,8.07661,8599.8934248683,0
+SHBI.US,D,20110318,000000,8.09233,8.30213,8.0665,8.28465,28098.621345306,0
+SHBI.US,D,20110321,000000,8.26825,8.35966,8.21818,8.35966,5686.7470082956,0
+SHBI.US,D,20110322,000000,8.22594,8.43574,8.22594,8.39431,8657.9526366672,0
+SHBI.US,D,20110323,000000,8.39431,8.47688,8.31046,8.4696,3739.2169563771,0
+SHBI.US,D,20110324,000000,8.22594,8.40305,7.90687,8.31046,26504.539477496,0
+SHBI.US,D,20110325,000000,8.35966,8.35966,8.18382,8.31774,1847.7089509311,0
+SHBI.US,D,20110328,000000,8.29339,8.33423,8.10008,8.28465,8018.282724217,0
+SHBI.US,D,20110329,000000,8.32559,8.5187,8.29339,8.44389,5836.4786597768,0
+SHBI.US,D,20110330,000000,8.47688,8.50986,8.39431,8.4696,3990.806874172,0
+SHBI.US,D,20110331,000000,8.24283,8.42072,8.18382,8.18382,38237.593174175,0
+SHBI.US,D,20110401,000000,8.22594,8.29339,8.15014,8.18382,26691.958687513,0
+SHBI.US,D,20110404,000000,8.11637,8.30213,8.11637,8.18382,9174.3740468778,0
+SHBI.US,D,20110405,000000,8.13551,8.25322,8.13551,8.18667,16758.740556599,0
+SHBI.US,D,20110406,000000,8.13297,8.26825,8.13297,8.18382,30885.46351165,0
+SHBI.US,D,20110407,000000,8.31046,8.31046,8.23341,8.2769,4178.2260841893,0
+SHBI.US,D,20110408,000000,8.23341,8.23341,8.16714,8.18382,31654.493422318,0
+SHBI.US,D,20110411,000000,8.15014,8.25913,8.1417,8.18382,46072.531019027,0
+SHBI.US,D,20110412,000000,8.18667,8.43044,8.18667,8.38833,30816.199890556,0
+SHBI.US,D,20110413,000000,8.2012,8.41179,8.2012,8.29339,5896.5750369019,0
+SHBI.US,D,20110414,000000,8.32559,8.41179,8.24194,8.31774,5548.219766109,0
+SHBI.US,D,20110415,000000,8.4696,8.56974,8.35966,8.45253,15843.034742439,0
+SHBI.US,D,20110418,000000,8.19247,8.26825,8.1417,8.20925,10543.349146135,0
+SHBI.US,D,20110419,000000,8.23341,8.37664,8.20925,8.31774,2440.524060877,0
+SHBI.US,D,20110420,000000,8.45253,8.54374,8.39431,8.4858,12612.090534966,0
+SHBI.US,D,20110421,000000,8.4858,8.55257,8.47688,8.54374,5956.671414027,0
+SHBI.US,D,20110425,000000,8.47688,8.55257,8.31774,8.40305,6312.1567634619,0
+SHBI.US,D,20110426,000000,8.50986,8.50986,8.18382,8.18382,11231.911026415,0
+SHBI.US,D,20110427,000000,8.1417,8.18382,7.97412,8.17568,27673.872374778,0
+SHBI.US,D,20110428,000000,8.08339,8.17568,8.02438,8.05835,13780.404849585,0
+SHBI.US,D,20110429,000000,7.98109,8.1417,7.98109,8.12472,5385.246540007,0
+SHBI.US,D,20110502,000000,7.93219,8.13297,7.91532,8.04098,3462.1624720037,0
+SHBI.US,D,20110503,000000,7.99327,8.11893,7.825,7.87526,17058.203859561,0
+SHBI.US,D,20110504,000000,7.89224,7.90884,7.808,7.8837,4818.9145793026,0
+SHBI.US,D,20110505,000000,7.87526,8.00956,7.84993,7.93406,3945.9892369939,0
+SHBI.US,D,20110506,000000,7.84158,8.00956,7.79995,7.808,4055.9961646128,0
+SHBI.US,D,20110509,000000,7.808,7.92581,7.808,7.90884,4763.9111154932,0
+SHBI.US,D,20110510,000000,7.6146,7.83334,7.6146,7.77453,7851.2351674624,0
+SHBI.US,D,20110511,000000,7.79112,7.81645,7.22828,7.22828,17279.236297462,0
+SHBI.US,D,20110512,000000,7.20294,7.20294,6.92551,6.92551,26569.728767937,0
+SHBI.US,D,20110513,000000,6.88348,6.95083,6.64826,6.70696,36397.014301886,0
+SHBI.US,D,20110516,000000,6.63137,6.71561,6.37081,6.39614,14261.175866586,0
+SHBI.US,D,20110517,000000,6.27863,6.8667,6.22787,6.72376,40401.062750679,0
+SHBI.US,D,20110518,000000,6.7912,6.95083,6.75772,6.84981,11918.435741369,0
+SHBI.US,D,20110519,000000,6.84981,6.85826,6.74035,6.84176,5419.8783505537,0
+SHBI.US,D,20110520,000000,6.85826,6.85826,6.74909,6.74909,16531.596622719,0
+SHBI.US,D,20110523,000000,6.72376,6.74035,6.5976,6.72376,15348.003568153,0
+SHBI.US,D,20110524,000000,6.72376,6.72376,6.63961,6.66514,2829.6226381955,0
+SHBI.US,D,20110525,000000,6.62312,6.68154,6.5976,6.68154,6653.381955613,0
+SHBI.US,D,20110526,000000,6.69861,6.78266,6.69861,6.70696,2109.4846953574,0
+SHBI.US,D,20110527,000000,6.78266,6.81615,6.72376,6.7322,6582.0811691934,0
+SHBI.US,D,20110531,000000,6.7536,6.77863,6.51788,6.51788,13404.547846887,0
+SHBI.US,D,20110601,000000,6.65631,6.74035,6.47154,6.47154,9661.2565598574,0
+SHBI.US,D,20110602,000000,6.47154,6.55568,6.42098,6.42971,9369.9419182002,0
+SHBI.US,D,20110603,000000,6.48843,6.63961,6.37935,6.44651,5803.8840145564,0
+SHBI.US,D,20110606,000000,6.40459,6.43816,6.3121,6.34588,4998.1851280148,0
+SHBI.US,D,20110607,000000,6.36238,6.36238,6.13568,6.21089,6205.2055838326,0
+SHBI.US,D,20110608,000000,6.24504,6.24504,6.19429,6.21089,1786.5939911429,0
+SHBI.US,D,20110609,000000,6.24504,6.3876,6.1188,6.29502,3762.6443576292,0
+SHBI.US,D,20110610,000000,6.29502,6.60634,6.16072,6.34588,8377.8424043044,0
+SHBI.US,D,20110613,000000,6.37935,6.37935,5.89162,5.89162,18204.10935559,0
+SHBI.US,D,20110614,000000,6.00962,6.00962,5.47977,5.59767,58459.51478544,0
+SHBI.US,D,20110615,000000,5.63931,5.74897,5.63146,5.67318,9201.8757787825,0
+SHBI.US,D,20110616,000000,6.16376,6.16376,5.5911,5.61643,17454.432515521,0
+SHBI.US,D,20110617,000000,5.74052,5.75702,5.47162,5.75702,10364.078597422,0
+SHBI.US,D,20110620,000000,5.5052,5.84116,5.48841,5.79894,7338.8880879043,0
+SHBI.US,D,20110621,000000,5.74052,5.77439,5.72354,5.73218,1070.5303789574,0
+SHBI.US,D,20110622,000000,5.81632,5.8496,5.64815,5.8496,3806.4434121441,0
+SHBI.US,D,20110623,000000,5.71548,5.97576,5.71548,5.94208,5964.8200753321,0
+SHBI.US,D,20110624,000000,5.98439,6.06814,5.81632,5.94208,2668.6865774197,0
+SHBI.US,D,20110627,000000,5.89162,5.95082,5.85814,5.88318,12603.941873662,0
+SHBI.US,D,20110628,000000,5.91724,5.91724,5.71548,5.82437,8567.298779648,0
+SHBI.US,D,20110629,000000,5.79894,5.87503,5.72354,5.72354,7994.8553229648,0
+SHBI.US,D,20110630,000000,5.84665,5.91429,5.74563,5.86374,13982.084216885,0
+SHBI.US,D,20110701,000000,5.91724,5.91724,5.82437,5.88318,7104.6140753828,0
+SHBI.US,D,20110705,000000,5.87503,5.87503,5.72354,5.84116,6615.6943970768,0
+SHBI.US,D,20110706,000000,5.9199,5.93658,5.73454,5.73454,2261.2535121648,0
+SHBI.US,D,20110707,000000,5.81043,5.92795,5.80179,5.88612,21270.043171634,0
+SHBI.US,D,20110708,000000,5.86933,5.88612,5.77685,5.86089,7375.5570637773,0
+SHBI.US,D,20110711,000000,5.76547,5.84116,5.74052,5.74897,6786.8162844839,0
+SHBI.US,D,20110712,000000,5.75948,5.84391,5.73454,5.75948,13205.924227575,0
+SHBI.US,D,20110713,000000,5.79089,5.88318,5.75702,5.77439,9576.714198817,0
+SHBI.US,D,20110714,000000,5.76547,5.86678,5.75702,5.79089,4360.5523808909,0
+SHBI.US,D,20110715,000000,5.75702,5.77439,5.74897,5.77439,593.83369260905,0
+SHBI.US,D,20110718,000000,5.72354,5.77439,5.71548,5.72354,7979.5765830177,0
+SHBI.US,D,20110719,000000,5.85245,5.85245,5.71765,5.7849,8794.4427135276,0
+SHBI.US,D,20110720,000000,5.67318,5.79894,5.67318,5.68191,14431.279171329,0
+SHBI.US,D,20110721,000000,5.73218,5.78254,5.67318,5.67318,19843.008860578,0
+SHBI.US,D,20110722,000000,5.73454,5.73454,5.6503,5.6503,14024.864688738,0
+SHBI.US,D,20110725,000000,5.51365,5.58915,5.5052,5.55537,4006.085614119,0
+SHBI.US,D,20110726,000000,5.53219,5.67563,5.46515,5.46515,5194.7715820003,0
+SHBI.US,D,20110727,000000,5.54722,5.5641,5.26134,5.33712,43177.719090391,0
+SHBI.US,D,20110728,000000,5.29657,5.42323,5.08619,5.13665,29910.679903027,0
+SHBI.US,D,20110729,000000,5.13802,5.36579,5.08737,5.18034,18380.324156312,0
+SHBI.US,D,20110801,000000,5.23609,5.55537,5.23609,5.26134,12063.074479536,0
+SHBI.US,D,20110802,000000,5.24611,5.42323,5.24611,5.24611,3510.0358571712,0
+SHBI.US,D,20110803,000000,5.33712,5.52218,5.33712,5.36215,477.7152690114,0
+SHBI.US,D,20110804,000000,5.27125,5.5157,5.25466,5.26301,2504.6947686546,0
+SHBI.US,D,20110805,000000,5.27125,5.43962,5.22903,5.41448,7264.5315534953,0
+SHBI.US,D,20110808,000000,5.17042,5.34734,5.04416,5.04416,13279.262179321,0
+SHBI.US,D,20110809,000000,5.15363,5.15363,4.52197,4.52197,23041.358422829,0
+SHBI.US,D,20110810,000000,5.04416,5.35548,4.43783,4.43783,9124.463496384,0
+SHBI.US,D,20110811,000000,4.99331,4.99331,4.52197,4.54719,7096.4654140777,0
+SHBI.US,D,20110812,000000,4.50498,4.61445,4.42095,4.42095,2510.8062646335,0
+SHBI.US,D,20110815,000000,4.8757,4.8757,4.46296,4.67335,15661.727028399,0
+SHBI.US,D,20110816,000000,4.62309,4.69878,4.62309,4.6652,2158.376663188,0
+SHBI.US,D,20110817,000000,4.72421,4.83339,4.62309,4.83339,6768.4817965475,0
+SHBI.US,D,20110818,000000,4.74914,4.97671,4.54719,4.92596,6415.0336124388,0
+SHBI.US,D,20110819,000000,4.682,5.08619,4.682,4.83339,1198.8717945126,0
+SHBI.US,D,20110822,000000,4.58932,4.80824,4.58932,4.80824,723.19369082749,0
+SHBI.US,D,20110823,000000,4.79146,4.79146,4.2946,4.67335,13143.790685124,0
+SHBI.US,D,20110824,000000,4.72421,5.11986,4.67335,4.72421,4731.3164702728,0
+SHBI.US,D,20110825,000000,4.71548,4.90083,4.682,4.75759,10833.645205128,0
+SHBI.US,D,20110826,000000,4.74914,4.86695,4.74914,4.86695,256.68283111061,0
+SHBI.US,D,20110829,000000,4.682,4.95984,4.682,4.86695,2961.0198017402,0
+SHBI.US,D,20110830,000000,4.89238,4.98516,4.79961,4.79961,1546.2084826425,0
+SHBI.US,D,20110831,000000,4.84251,4.84251,4.55614,4.69093,13422.882334823,0
+SHBI.US,D,20110901,000000,4.69878,4.89238,4.69878,4.78292,7284.9032067581,0
+SHBI.US,D,20110902,000000,4.79234,4.80914,4.79234,4.80914,239.36692583727,0
+SHBI.US,D,20110906,000000,4.65696,4.65696,4.53866,4.61445,2274.4950867857,0
+SHBI.US,D,20110907,000000,4.60601,4.79961,4.46296,4.54719,6899.8789600922,0
+SHBI.US,D,20110908,000000,4.57234,4.76614,4.1008,4.52197,7426.4861969342,0
+SHBI.US,D,20110909,000000,4.33691,4.47141,4.26111,4.26111,3326.6909778065,0
+SHBI.US,D,20110912,000000,4.41251,4.41251,4.13467,4.24404,12286.144082762,0
+SHBI.US,D,20110914,000000,4.2946,4.60601,4.2946,4.4882,8203.6647689079,0
+SHBI.US,D,20110915,000000,4.53052,4.53052,4.21861,4.31972,4911.6056016481,0
+SHBI.US,D,20110916,000000,4.27771,4.27771,4.17679,4.22715,21978.976705177,0
+SHBI.US,D,20110919,000000,4.16815,4.20211,3.57025,3.76406,36737.220911373,0
+SHBI.US,D,20110920,000000,3.83159,3.87353,3.3261,3.3261,26971.050337213,0
+SHBI.US,D,20110921,000000,3.3684,3.55357,3.33463,3.52833,36461.185009663,0
+SHBI.US,D,20110922,000000,3.5198,3.71339,3.3684,3.53667,4097.7580538014,0
+SHBI.US,D,20110923,000000,3.57025,3.73018,3.42721,3.46079,1319.0645487628,0
+SHBI.US,D,20110926,000000,3.49466,3.56192,3.41052,3.5198,14289.696181153,0
+SHBI.US,D,20110927,000000,3.54522,3.8904,3.53667,3.61247,6060.566845667,0
+SHBI.US,D,20110928,000000,3.58724,3.77269,3.5788,3.5788,5759.0663773784,0
+SHBI.US,D,20110929,000000,3.68836,3.68836,3.5788,3.62946,6473.0928242377,0
+SHBI.US,D,20110930,000000,3.60069,3.67677,3.60069,3.66824,590.77794461964,0
+SHBI.US,D,20111003,000000,3.5788,3.68836,3.5788,3.58724,9339.3844383061,0
+SHBI.US,D,20111004,000000,3.58724,3.82297,3.53667,3.82297,14158.299017608,0
+SHBI.US,D,20111005,000000,3.72901,3.89786,3.65321,3.864,1824.2815496789,0
+SHBI.US,D,20111006,000000,3.85576,3.90631,3.83032,3.83032,2323.3870546163,0
+SHBI.US,D,20111007,000000,3.83159,3.94087,3.62946,3.62946,6948.7709279228,0
+SHBI.US,D,20111010,000000,3.70515,3.92408,3.70515,3.78084,1188.6859678812,0
+SHBI.US,D,20111011,000000,3.73018,3.86508,3.73018,3.82297,476.69668634826,0
+SHBI.US,D,20111012,000000,3.77269,3.96629,3.77269,3.96629,2997.6887776131,0
+SHBI.US,D,20111013,000000,3.99143,4.15135,3.78939,4.15135,5855.8317303764,0
+SHBI.US,D,20111014,000000,4.16815,4.22715,4.05868,4.21861,2198.1013870503,0
+SHBI.US,D,20111017,000000,4.12622,4.36195,3.98319,4.20211,5388.3022879964,0
+SHBI.US,D,20111018,000000,4.18484,4.32827,4.00831,4.28615,8840.2789333687,0
+SHBI.US,D,20111019,000000,4.2946,4.2946,4.12622,4.24404,3287.9848366073,0
+SHBI.US,D,20111020,000000,4.14301,4.28615,4.12622,4.21026,2972.2242110346,0
+SHBI.US,D,20111021,000000,4.12583,4.22686,4.12583,4.16785,5697.9514175901,0
+SHBI.US,D,20111024,000000,4.25238,4.25238,4.25238,4.25238,239.36692583727,0
+SHBI.US,D,20111025,000000,4.13418,4.23539,3.99899,4.23539,6350.8629046611,0
+SHBI.US,D,20111026,000000,4.21026,4.25238,4.01666,4.21861,3787.0903415446,0
+SHBI.US,D,20111027,000000,4.22715,4.42095,4.04199,4.26111,27610.720249663,0
+SHBI.US,D,20111028,000000,4.33682,4.3534,4.25209,4.28606,2957.9640537508,0
+SHBI.US,D,20111031,000000,4.25129,4.38649,4.20889,4.29361,9852.7501005272,0
+SHBI.US,D,20111101,000000,4.23539,4.30295,4.18454,4.18454,2498.5832726759,0
+SHBI.US,D,20111102,000000,4.31972,4.40416,4.25238,4.36195,9205.9501094351,0
+SHBI.US,D,20111103,000000,4.37058,4.48839,4.33682,4.45463,6690.0509314859,0
+SHBI.US,D,20111104,000000,4.33682,4.49693,4.32807,4.40416,6172.6109386121,0
+SHBI.US,D,20111107,000000,4.49693,4.49693,4.14262,4.20986,11645.455587649,0
+SHBI.US,D,20111108,000000,4.31952,4.47141,4.31952,4.40416,2612.6645309472,0
+SHBI.US,D,20111109,000000,4.37058,4.42095,4.22686,4.27741,3286.9662539441,0
+SHBI.US,D,20111110,000000,4.40416,4.40416,4.24364,4.24364,2029.0166649695,0
+SHBI.US,D,20111111,000000,4.44618,4.47141,4.26082,4.38707,2487.3788633814,0
+SHBI.US,D,20111114,000000,4.30295,4.37058,4.30295,4.3534,589.75936195651,0
+SHBI.US,D,20111115,000000,4.2944,4.40416,4.26082,4.26082,8194.4975249397,0
+SHBI.US,D,20111116,000000,4.26897,4.47976,4.26897,4.46306,10669.653396363,0
+SHBI.US,D,20111117,000000,4.46306,4.46306,4.15086,4.1593,10669.653396363,0
+SHBI.US,D,20111118,000000,4.46306,4.50518,4.01577,4.47141,30795.828237294,0
+SHBI.US,D,20111121,000000,4.52227,4.52227,4.17629,4.17629,8692.5844472138,0
+SHBI.US,D,20111122,000000,4.25209,4.42928,4.25209,4.34487,3654.6745953367,0
+SHBI.US,D,20111123,000000,4.40416,4.42928,4.33682,4.41251,5452.4729957741,0
+SHBI.US,D,20111125,000000,4.28606,4.42928,4.28606,4.42928,491.97542629532,0
+SHBI.US,D,20111128,000000,4.45463,4.54739,4.40416,4.51372,2342.7401252159,0
+SHBI.US,D,20111129,000000,4.50518,4.68248,4.50518,4.64028,7278.7917107792,0
+SHBI.US,D,20111130,000000,4.81739,5.17258,4.31885,4.93597,19016.938320774,0
+SHBI.US,D,20111201,000000,4.9778,4.9778,4.58147,4.80914,5366.9120520705,0
+SHBI.US,D,20111202,000000,4.80914,4.89317,4.71606,4.73295,9063.3485365959,0
+SHBI.US,D,20111205,000000,4.73295,4.87667,4.47976,4.64028,31614.768698456,0
+SHBI.US,D,20111206,000000,4.64842,4.78381,4.30215,4.32739,12521.436677947,0
+SHBI.US,D,20111207,000000,4.59815,4.93548,4.38707,4.90162,30327.280212251,0
+SHBI.US,D,20111208,000000,4.64852,4.90162,4.51372,4.58147,24184.208170869,0
+SHBI.US,D,20111209,000000,4.62358,4.77516,4.51372,4.77516,13514.554774506,0
+SHBI.US,D,20111212,000000,4.68248,5.00313,4.64028,4.85135,19912.272481671,0
+SHBI.US,D,20111213,000000,4.92705,4.93548,4.51372,4.51372,20343.132948179,0
+SHBI.US,D,20111214,000000,4.37863,4.59815,4.26897,4.30295,18347.729511093,0
+SHBI.US,D,20111215,000000,4.22686,4.47976,4.22686,4.34487,6327.435503409,0
+SHBI.US,D,20111216,000000,4.23539,4.34487,4.20986,4.22686,13265.002022038,0
+SHBI.US,D,20111219,000000,4.26082,4.40416,4.21841,4.30295,25125.378551608,0
+SHBI.US,D,20111220,000000,4.38707,4.42928,4.22686,4.33682,24244.304547994,0
+SHBI.US,D,20111221,000000,4.33682,4.3534,4.20162,4.26897,27191.06419245,0
+SHBI.US,D,20111222,000000,4.22686,4.2944,4.21841,4.26082,9512.5434910393,0
+SHBI.US,D,20111223,000000,4.26897,4.39572,4.26082,4.30295,2858.1429527633,0
+SHBI.US,D,20111227,000000,4.17629,4.26082,4.17629,4.21841,8471.552009313,0
+SHBI.US,D,20111228,000000,4.25209,4.30295,4.21841,4.22686,15368.375221416,0
+SHBI.US,D,20111229,000000,4.23539,4.42928,4.21841,4.30295,18573.854862308,0
+SHBI.US,D,20111230,000000,4.32739,4.42881,4.21753,4.34407,19627.069335993,0
+SHBI.US,D,20120103,000000,4.52227,4.52227,4.14262,4.28606,15703.488917587,0
+SHBI.US,D,20120104,000000,4.38707,4.42928,4.31952,4.36185,2051.4254835585,0
+SHBI.US,D,20120105,000000,4.34487,4.47141,4.30295,4.47141,13265.002022038,0
+SHBI.US,D,20120106,000000,4.46306,4.47141,4.38707,4.38707,1066.4560483048,0
+SHBI.US,D,20120109,000000,4.42095,4.47141,4.37863,4.41251,4386.0169474693,0
+SHBI.US,D,20120110,000000,4.42095,4.43793,4.40416,4.40416,3437.7164880884,0
+SHBI.US,D,20120111,000000,4.42881,4.53042,4.40367,4.40367,2014.7565076856,0
+SHBI.US,D,20120112,000000,4.47121,4.51333,4.41211,4.47121,4951.3303255105,0
+SHBI.US,D,20120113,000000,4.51372,4.53896,4.40416,4.52227,6732.8314033377,0
+SHBI.US,D,20120117,000000,4.47936,4.53866,4.47936,4.53866,239.36692583727,0
+SHBI.US,D,20120118,000000,4.49693,4.54739,4.42928,4.51372,13049.062497452,0
+SHBI.US,D,20120119,000000,4.51372,4.51372,4.51372,4.51372,239.36692583727,0
+SHBI.US,D,20120120,000000,4.51372,4.7249,4.51372,4.64028,7053.6849422259,0
+SHBI.US,D,20120123,000000,4.6657,4.7249,4.53896,4.54739,4740.4837142411,0
+SHBI.US,D,20120124,000000,4.47141,4.63173,4.47141,4.63173,4028.4944327081,0
+SHBI.US,D,20120125,000000,4.63173,4.68248,4.47141,4.59815,11379.60551257,0
+SHBI.US,D,20120126,000000,4.51372,4.67395,4.49693,4.67395,1449.4431296444,0
+SHBI.US,D,20120127,000000,4.52187,4.65725,4.52187,4.65725,1422.9599804028,0
+SHBI.US,D,20120130,000000,4.54739,4.63173,4.53896,4.63173,2248.011937544,0
+SHBI.US,D,20120131,000000,4.58117,4.67385,4.47121,4.60611,8890.1894838625,0
+SHBI.US,D,20120201,000000,4.61494,4.67395,4.55614,4.64028,5184.585755369,0
+SHBI.US,D,20120202,000000,4.62358,4.71606,4.47141,4.67395,7916.4244579032,0
+SHBI.US,D,20120203,000000,4.68248,4.97828,4.6656,4.97828,3678.1019965888,0
+SHBI.US,D,20120206,000000,4.97828,4.97828,4.77526,4.84271,1252.8566756589,0
+SHBI.US,D,20120207,000000,4.68248,4.84271,4.68248,4.76691,2726.7457892186,0
+SHBI.US,D,20120208,000000,4.71606,4.83456,4.67385,4.71606,8462.3847653448,0
+SHBI.US,D,20120209,000000,4.76691,4.85989,4.65725,4.71606,13132.58627583,0
+SHBI.US,D,20120210,000000,4.70773,4.7249,4.70773,4.7249,587.72219663023,0
+SHBI.US,D,20120213,000000,4.83456,5.31641,4.58942,4.9019,6684.9580181702,0
+SHBI.US,D,20120214,000000,4.93597,5.07107,4.88522,4.9019,9582.8256947959,0
+SHBI.US,D,20120215,000000,4.94462,5.01206,4.85989,4.85989,12897.293680645,0
+SHBI.US,D,20120216,000000,4.88522,5.15589,4.88522,5.02041,7582.3293443942,0
+SHBI.US,D,20120217,000000,4.95277,5.04593,4.85989,4.99518,5144.8610315066,0
+SHBI.US,D,20120221,000000,5.07107,5.07107,4.9019,5.04593,7037.3876196157,0
+SHBI.US,D,20120222,000000,4.99518,5.05398,4.91045,4.97828,4519.4512763403,0
+SHBI.US,D,20120223,000000,4.91045,5.07107,4.91045,5.07107,2110.5032780205,0
+SHBI.US,D,20120224,000000,4.94462,5.07107,4.94462,5.07107,1184.6116372287,0
+SHBI.US,D,20120227,000000,4.96985,5.13871,4.91919,5.13871,5235.5148885258,0
+SHBI.US,D,20120228,000000,5.12172,5.17258,4.99518,5.17258,3549.7605810335,0
+SHBI.US,D,20120229,000000,5.16414,5.28244,4.98673,5.2149,12798.49116232,0
+SHBI.US,D,20120301,000000,5.24022,5.42637,5.11348,5.30786,5644.985119107,0
+SHBI.US,D,20120302,000000,5.57824,5.69664,5.31641,5.32476,9036.8653873542,0
+SHBI.US,D,20120305,000000,5.333,5.6122,5.31641,5.59513,8471.552009313,0
+SHBI.US,D,20120306,000000,5.24867,5.64618,5.24867,5.55311,2158.376663188,0
+SHBI.US,D,20120307,000000,5.6122,5.6122,5.52748,5.56135,713.00786419612,0
+SHBI.US,D,20120308,000000,5.5699,5.66277,5.49372,5.5699,5181.5300073795,0
+SHBI.US,D,20120309,000000,5.53603,5.66277,5.53603,5.64618,2604.5158696421,0
+SHBI.US,D,20120312,000000,5.60367,5.60367,5.32476,5.41762,20863.628689042,0
+SHBI.US,D,20120313,000000,5.45159,5.68819,5.35028,5.68819,19099.443516488,0
+SHBI.US,D,20120314,000000,5.73051,5.73051,5.48547,5.55311,2427.2824862563,0
+SHBI.US,D,20120315,000000,5.67111,5.69664,5.63744,5.69664,4431.8531673105,0
+SHBI.US,D,20120316,000000,5.55311,5.57824,5.53603,5.54467,4004.0484487928,0
+SHBI.US,D,20120319,000000,5.53603,5.76419,5.53603,5.73866,3455.0323933618,0
+SHBI.US,D,20120320,000000,5.50235,5.70509,5.50235,5.70509,1420.9228150766,0
+SHBI.US,D,20120321,000000,5.89948,5.89948,5.70509,5.87415,6908.0276213973,0
+SHBI.US,D,20120322,000000,5.8658,5.87415,5.71382,5.87415,3019.079013539,0
+SHBI.US,D,20120323,000000,5.78942,5.84852,5.75575,5.75575,8358.4893337048,0
+SHBI.US,D,20120326,000000,5.87415,5.93315,5.84027,5.84027,2249.0305202072,0
+SHBI.US,D,20120327,000000,5.8658,6.2209,5.84852,6.21186,5067.4487491081,0
+SHBI.US,D,20120328,000000,5.97556,6.25438,5.89103,6.02602,18949.711865007,0
+SHBI.US,D,20120329,000000,5.91666,6.25438,5.91666,5.96712,3489.6642039084,0
+SHBI.US,D,20120330,000000,6.01797,6.2209,5.89948,5.99224,5663.3196070435,0
+SHBI.US,D,20120402,000000,5.91666,6.03477,5.87415,6.00089,3440.7722360778,0
+SHBI.US,D,20120403,000000,6.03477,6.18664,5.94158,5.94158,5486.0862236575,0
+SHBI.US,D,20120404,000000,5.91666,6.02602,5.91666,6.02602,3083.2497213167,0
+SHBI.US,D,20120405,000000,6.02602,6.06853,5.89948,5.89948,1852.8018642468,0
+SHBI.US,D,20120409,000000,6.05989,6.05989,5.85746,5.85746,351.41101878237,0
+SHBI.US,D,20120411,000000,5.89103,6.05164,5.78117,6.05164,7149.4317125608,0
+SHBI.US,D,20120412,000000,6.00942,6.00942,5.85746,5.92471,2851.0128741214,0
+SHBI.US,D,20120413,000000,5.76419,6.00089,5.76419,6.00089,12129.282352639,0
+SHBI.US,D,20120416,000000,6.00942,6.06853,5.75575,6.043,3838.0194747014,0
+SHBI.US,D,20120417,000000,6.06853,6.29669,5.84027,6.08542,6180.7595999172,0
+SHBI.US,D,20120418,000000,6.1023,6.1023,5.88248,5.95848,2723.6900412292,0
+SHBI.US,D,20120419,000000,5.97556,6.11938,5.78942,6.07708,4671.2200931477,0
+SHBI.US,D,20120420,000000,6.15305,6.15305,5.8065,5.91666,4126.2783683693,0
+SHBI.US,D,20120423,000000,5.81495,5.84852,5.48547,5.57824,21364.771359305,0
+SHBI.US,D,20120424,000000,5.49372,5.75575,5.49372,5.7476,25566.424844746,0
+SHBI.US,D,20120425,000000,5.2149,5.69664,5.2149,5.67111,3486.608455919,0
+SHBI.US,D,20120426,000000,5.73866,5.82329,5.48547,5.56135,4449.1690725837,0
+SHBI.US,D,20120427,000000,5.333,5.53603,5.333,5.53603,240.3855085004,0
+SHBI.US,D,20120430,000000,5.37551,5.67111,5.37551,5.40938,9433.0940433146,0
+SHBI.US,D,20120501,000000,5.40083,5.40938,5.24022,5.40938,1655.1968275981,0
+SHBI.US,D,20120502,000000,5.38405,5.3925,4.94462,5.31641,8735.3649190657,0
+SHBI.US,D,20120503,000000,5.22333,5.24022,4.79254,4.79254,7264.5315534953,0
+SHBI.US,D,20120504,000000,4.78381,5.05398,4.69083,4.80049,7059.7964382047,0
+SHBI.US,D,20120507,000000,4.97828,4.97828,4.97828,4.97828,345.29952280355,0
+SHBI.US,D,20120508,000000,4.71606,4.97828,4.69083,4.97828,5678.5983469905,0
+SHBI.US,D,20120509,000000,4.79254,4.84271,4.79254,4.84271,1040.9914817263,0
+SHBI.US,D,20120510,000000,4.93597,5.5699,4.93597,5.24022,20423.600978567,0
+SHBI.US,D,20120511,000000,5.18122,5.40938,5.11348,5.28244,11878.711017507,0
+SHBI.US,D,20120514,000000,5.24867,5.24867,5.15589,5.15589,2010.6821770331,0
+SHBI.US,D,20120515,000000,5.32476,5.32476,5.32476,5.32476,116.11842359765,0
+SHBI.US,D,20120517,000000,5.26575,5.333,5.24022,5.29932,4375.8311208379,0
+SHBI.US,D,20120518,000000,5.49372,5.91666,5.08795,5.24867,3315.486568512,0
+SHBI.US,D,20120521,000000,5.24867,5.62035,5.07107,5.13871,3956.1750636254,0
+SHBI.US,D,20120522,000000,5.2573,5.36696,5.0797,5.2741,1420.9228150766,0
+SHBI.US,D,20120523,000000,5.20655,5.24022,4.82641,5.11348,14247.934291965,0
+SHBI.US,D,20120524,000000,5.2149,5.2149,5.00362,5.13871,1893.5451707723,0
+SHBI.US,D,20120525,000000,5.2149,5.2149,5.2149,5.2149,413.54456123375,0
+SHBI.US,D,20120530,000000,5.03739,5.18927,5.03739,5.18927,413.54456123375,0
+SHBI.US,D,20120531,000000,5.08795,5.2149,4.85989,5.1979,13978.009886234,0
+SHBI.US,D,20120601,000000,5.0797,5.11348,4.9019,4.98673,1300.7300608263,0
+SHBI.US,D,20120604,000000,4.65725,4.65725,4.65725,4.65725,11658.697162269,0
+SHBI.US,D,20120605,000000,4.6656,5.46829,4.6656,5.46829,2010.6821770331,0
+SHBI.US,D,20120606,000000,5.45159,5.45159,5.16414,5.34183,1775.3895818483,0
+SHBI.US,D,20120607,000000,5.41762,5.49372,4.98673,5.17258,1524.8182467166,0
+SHBI.US,D,20120608,000000,5.26575,5.28244,5.26575,5.2741,970.70927796986,0
+SHBI.US,D,20120611,000000,5.04593,5.07107,4.95277,5.07107,607.07526722984,0
+SHBI.US,D,20120612,000000,4.92743,5.29932,4.9019,5.29932,1035.8985684106,0
+SHBI.US,D,20120615,000000,5.29932,5.30786,5.29932,5.30786,361.59684541375,0
+SHBI.US,D,20120618,000000,5.30786,5.30786,4.77526,4.95277,1655.1968275981,0
+SHBI.US,D,20120619,000000,5.31641,5.31641,4.85989,4.85989,4155.8172656003,0
+SHBI.US,D,20120620,000000,4.85989,5.07107,4.85989,5.07107,1539.0784040004,0
+SHBI.US,D,20120621,000000,4.98673,5.06272,4.85989,4.85989,1421.9413977397,0
+SHBI.US,D,20120625,000000,5.05398,5.05398,4.81739,4.81739,4903.456940343,0
+SHBI.US,D,20120626,000000,4.81739,4.92743,4.81739,4.92743,4005.0670314559,0
+SHBI.US,D,20120628,000000,4.82641,4.85989,4.82641,4.85989,1191.7417158706,0
+SHBI.US,D,20120629,000000,4.86795,5.06272,4.81739,5.05398,8706.8446044978,0
+SHBI.US,D,20120702,000000,4.95277,4.95277,4.31885,4.52187,18254.019906084,0
+SHBI.US,D,20120703,000000,4.60611,4.69083,4.60611,4.67385,1752.9807632593,0
+SHBI.US,D,20120705,000000,4.63163,4.63163,4.52187,4.52187,736.43526544828,0
+SHBI.US,D,20120706,000000,4.52187,4.52187,4.52187,4.52187,831.16345312004,0
+SHBI.US,D,20120710,000000,4.53042,4.61474,4.53042,4.61474,239.36692583727,0
+SHBI.US,D,20120711,000000,4.52187,4.59796,4.52187,4.59796,239.36692583727,0
+SHBI.US,D,20120712,000000,4.52187,4.64842,4.43743,4.52187,3143.3460984418,0
+SHBI.US,D,20120713,000000,4.7302,4.7302,4.52187,4.53866,1241.6522663644,0
+SHBI.US,D,20120716,000000,4.52187,4.52187,4.52187,4.52187,354.46676677178,0
+SHBI.US,D,20120717,000000,4.56409,4.56409,4.56409,4.56409,829.12628779378,0
+SHBI.US,D,20120718,000000,4.56409,4.75828,4.45433,4.45433,1902.7124147405,0
+SHBI.US,D,20120719,000000,4.47121,4.56409,4.46258,4.56409,8271.9098073381,0
+SHBI.US,D,20120720,000000,4.45433,4.63163,4.43743,4.59796,1352.6777766463,0
+SHBI.US,D,20120723,000000,4.43743,4.61474,4.43743,4.59796,6547.4493586466,0
+SHBI.US,D,20120724,000000,4.69948,4.69948,4.56409,4.63163,3432.6235747727,0
+SHBI.US,D,20120725,000000,4.69083,4.69083,4.49654,4.64842,2248.011937544,0
+SHBI.US,D,20120726,000000,4.59796,4.63163,4.44578,4.51333,8385.9910656095,0
+SHBI.US,D,20120727,000000,4.49654,4.52187,4.43743,4.48791,16092.587494906,0
+SHBI.US,D,20120730,000000,4.47936,4.52187,4.47936,4.52187,1893.5451707723,0
+SHBI.US,D,20120731,000000,4.52187,4.52187,4.47121,4.47121,1911.8796587087,0
+SHBI.US,D,20120801,000000,4.51333,4.60611,4.47936,4.47936,13299.633832583,0
+SHBI.US,D,20120802,000000,4.5471,4.5471,4.43743,4.45433,4605.0122200439,0
+SHBI.US,D,20120803,000000,4.62339,4.62339,4.43743,4.49654,5175.4185114007,0
+SHBI.US,D,20120806,000000,4.49654,4.49654,4.49654,4.49654,500.12408760043,0
+SHBI.US,D,20120807,000000,4.50478,4.50478,4.22616,4.26829,10411.95198259,0
+SHBI.US,D,20120808,000000,4.20889,4.39464,4.20889,4.26829,10997.637013893,0
+SHBI.US,D,20120809,000000,4.39512,4.56409,4.3106,4.47936,6315.2125114513,0
+SHBI.US,D,20120810,000000,4.37795,4.37795,4.3106,4.32739,4022.3829367293,0
+SHBI.US,D,20120813,000000,4.30215,4.42841,4.22616,4.42841,4084.5164791807,0
+SHBI.US,D,20120814,000000,4.39512,4.39512,4.24306,4.3106,5489.141971647,0
+SHBI.US,D,20120815,000000,4.3106,4.3702,4.26829,4.3106,4967.6276481207,0
+SHBI.US,D,20120816,000000,4.3106,4.37382,4.3106,4.37382,2938.6109831512,0
+SHBI.US,D,20120817,000000,4.3106,4.47936,4.22616,4.47936,9142.7979843206,0
+SHBI.US,D,20120820,000000,4.41211,4.44578,4.39512,4.43743,3983.6767955301,0
+SHBI.US,D,20120821,000000,4.55584,4.55584,4.55584,4.55584,116.11842359765,0
+SHBI.US,D,20120822,000000,4.46258,4.47936,4.39512,4.46258,13965.786894276,0
+SHBI.US,D,20120823,000000,4.44578,4.47121,4.39512,4.43292,2919.2579125516,0
+SHBI.US,D,20120824,000000,4.39512,4.43743,4.39512,4.43743,1300.7300608263,0
+SHBI.US,D,20120827,000000,4.44578,4.71606,4.44578,4.55584,474.65952102199,0
+SHBI.US,D,20120828,000000,4.5471,4.92743,4.5471,4.71154,8868.7992479366,0
+SHBI.US,D,20120829,000000,4.91045,5.35028,4.85989,4.85989,3668.9347526206,0
+SHBI.US,D,20120830,000000,4.79254,4.85989,4.65725,4.85989,1330.2689580574,0
+SHBI.US,D,20120831,000000,4.85989,4.85989,4.85989,4.85989,239.36692583727,0
+SHBI.US,D,20120904,000000,4.77526,4.77526,4.77526,4.77526,2827.5854728692,0
+SHBI.US,D,20120905,000000,4.69948,4.77526,4.69948,4.77526,7788.0830423479,0
+SHBI.US,D,20120906,000000,4.74189,4.77526,4.59796,4.65725,6701.2553407804,0
+SHBI.US,D,20120907,000000,4.77526,4.99518,4.64842,4.77526,23308.227080572,0
+SHBI.US,D,20120910,000000,5.23158,5.23158,5.23158,5.23158,384.00566400277,0
+SHBI.US,D,20120911,000000,4.56409,5.14734,4.56409,4.93597,14426.186258014,0
+SHBI.US,D,20120912,000000,5.07107,5.10504,4.77526,4.77526,15006.778376002,0
+SHBI.US,D,20120914,000000,4.78381,4.87697,4.78381,4.85989,15854.239151731,0
+SHBI.US,D,20120917,000000,4.80933,4.85989,4.80933,4.85989,6864.2285668824,0
+SHBI.US,D,20120918,000000,4.87697,5.10347,4.78381,4.79254,2427.2824862563,0
+SHBI.US,D,20120919,000000,4.85989,4.85989,4.48791,4.77536,3268.6317660076,0
+SHBI.US,D,20120920,000000,4.84271,5.07107,4.73295,4.73295,22709.300474646,0
+SHBI.US,D,20120921,000000,4.87697,5.06272,4.85165,5.06272,8396.1768922409,0
+SHBI.US,D,20120924,000000,4.86795,4.86795,4.75828,4.77526,1696.9587167868,0
+SHBI.US,D,20120925,000000,4.76691,4.85989,4.76691,4.85989,1060.3445523259,0
+SHBI.US,D,20120926,000000,4.92743,5.09649,4.75828,5.07107,12259.66093352,0
+SHBI.US,D,20120927,000000,5.05398,5.10504,4.96985,5.10504,1256.9310063114,0
+SHBI.US,D,20120928,000000,5.04593,5.15589,4.81739,5.08795,4514.3583630246,0
+SHBI.US,D,20121001,000000,5.0797,5.08795,4.95277,5.07107,7149.4317125608,0
+SHBI.US,D,20121003,000000,5.14734,5.53603,5.14734,5.47692,12935.999821844,0
+SHBI.US,D,20121004,000000,5.45994,5.49372,5.45159,5.47692,4342.2178929544,0
+SHBI.US,D,20121005,000000,5.47692,5.53603,5.12172,5.24022,6428.2751870596,0
+SHBI.US,D,20121008,000000,5.26968,5.57824,5.13881,5.49372,21554.227734649,0
+SHBI.US,D,20121010,000000,5.58688,5.8979,5.58688,5.8979,1300.7300608263,0
+SHBI.US,D,20121011,000000,5.75575,5.75575,5.07391,5.11348,4045.8103379814,0
+SHBI.US,D,20121012,000000,5.40938,5.7475,5.30786,5.49372,3315.486568512,0
+SHBI.US,D,20121015,000000,5.49372,5.8657,5.49372,5.68819,7361.2969064934,0
+SHBI.US,D,20121016,000000,5.62035,5.63744,5.62035,5.629,1775.3895818483,0
+SHBI.US,D,20121017,000000,5.62035,5.656,5.62035,5.62035,6377.3460539028,0
+SHBI.US,D,20121018,000000,5.40938,5.40938,5.40938,5.40938,116.11842359765,0
+SHBI.US,D,20121022,000000,5.57824,5.60495,5.57824,5.59601,1103.1250241777,0
+SHBI.US,D,20121023,000000,5.38405,5.51325,5.2149,5.40938,3524.2960144551,0
+SHBI.US,D,20121024,000000,5.24022,5.42637,5.07107,5.16414,6605.5085704455,0
+SHBI.US,D,20121025,000000,5.11348,5.2149,5.11348,5.16414,2603.497286979,0
+SHBI.US,D,20121026,000000,5.12172,5.12172,5.11348,5.11348,944.22612872829,0
+SHBI.US,D,20121031,000000,5.08795,5.15589,4.69083,4.77526,6908.0276213973,0
+SHBI.US,D,20121101,000000,4.69948,4.70773,4.69948,4.69948,587.72219663023,0
+SHBI.US,D,20121102,000000,4.69083,4.91045,4.69083,4.69948,713.00786419612,0
+SHBI.US,D,20121105,000000,4.70773,4.70773,3.93016,4.3106,23544.538258418,0
+SHBI.US,D,20121106,000000,4.44578,4.44578,4.25129,4.3106,7397.9658823663,0
+SHBI.US,D,20121107,000000,4.3106,4.45433,4.3106,4.35262,4855.5835551756,0
+SHBI.US,D,20121108,000000,4.31885,4.56409,4.31885,4.43743,6318.2682594407,0
+SHBI.US,D,20121109,000000,4.39512,4.39512,4.39512,4.39512,713.00786419612,0
+SHBI.US,D,20121112,000000,4.39512,4.39512,4.39512,4.39512,1078.6790402625,0
+SHBI.US,D,20121113,000000,4.42036,4.56409,4.24306,4.38649,2335.6100465738,0
+SHBI.US,D,20121114,000000,4.41211,4.41211,4.39512,4.39512,10412.970565253,0
+SHBI.US,D,20121115,000000,4.34407,4.42036,4.3106,4.39512,8121.1595731938,0
+SHBI.US,D,20121116,000000,4.39512,4.39512,4.24306,4.39512,12189.378729764,0
+SHBI.US,D,20121119,000000,4.39512,4.39512,4.39512,4.39512,354.46676677178,0
+SHBI.US,D,20121120,000000,4.40367,4.40367,4.39512,4.39512,2364.1303611417,0
+SHBI.US,D,20121121,000000,4.40367,4.41211,4.22616,4.39512,4473.6150564991,0
+SHBI.US,D,20121123,000000,4.42881,4.51333,4.42881,4.51333,365.67117606629,0
+SHBI.US,D,20121126,000000,4.64008,4.6656,4.64008,4.64842,7808.4546956106,0
+SHBI.US,D,20121127,000000,4.64842,4.88522,4.64842,4.65648,4195.5419894626,0
+SHBI.US,D,20121128,000000,4.40377,4.45433,4.39512,4.45433,2765.4519304178,0
+SHBI.US,D,20121129,000000,4.45433,4.53866,4.45433,4.53866,587.72219663023,0
+SHBI.US,D,20121130,000000,4.47936,4.52177,4.39512,4.39512,4646.7741092324,0
+SHBI.US,D,20121203,000000,4.39512,4.61474,4.39512,4.39512,4491.9495444356,0
+SHBI.US,D,20121204,000000,4.43743,4.52187,4.39512,4.39512,9417.8153033676,0
+SHBI.US,D,20121205,000000,4.42881,4.49654,4.39512,4.39512,3631.2471940846,0
+SHBI.US,D,20121206,000000,4.44578,4.50478,4.39512,4.50478,5835.4600771137,0
+SHBI.US,D,20121207,000000,4.52187,4.53866,4.52187,4.53866,1020.6198284636,0
+SHBI.US,D,20121210,000000,4.52187,4.53729,4.39512,4.53729,3035.3763361492,0
+SHBI.US,D,20121211,000000,4.47121,4.64842,4.47121,4.56409,3949.0449849833,0
+SHBI.US,D,20121212,000000,4.39512,4.5471,4.39512,4.51333,17947.42652448,0
+SHBI.US,D,20121213,000000,4.41211,4.46258,4.39512,4.44578,2484.3231153919,0
+SHBI.US,D,20121214,000000,4.40367,4.64008,4.32739,4.53042,15433.564511857,0
+SHBI.US,D,20121217,000000,4.39512,4.53866,4.3702,4.52187,18259.112819399,0
+SHBI.US,D,20121218,000000,4.47121,4.49654,4.39522,4.47936,14950.756329529,0
+SHBI.US,D,20121219,000000,4.41211,4.60611,4.39512,4.47936,7136.19013794,0
+SHBI.US,D,20121220,000000,4.39512,4.53042,4.39512,4.49654,7612.8868242883,0
+SHBI.US,D,20121221,000000,4.45433,4.49497,4.39512,4.49497,944.22612872829,0
+SHBI.US,D,20121224,000000,4.31885,4.59796,4.31885,4.43743,20952.245380735,0
+SHBI.US,D,20121226,000000,4.41211,4.52187,4.31197,4.43743,14732.779639618,0
+SHBI.US,D,20121227,000000,4.43743,4.43743,4.40377,4.40377,944.22612872829,0
+SHBI.US,D,20121228,000000,4.42036,4.52187,4.39512,4.39512,11172.833231953,0
+SHBI.US,D,20121231,000000,4.3702,4.56409,4.3702,4.55584,11262.468506309,0
+SHBI.US,D,20130102,000000,4.56409,4.56409,4.45805,4.45805,14824.452079301,0
+SHBI.US,D,20130103,000000,4.49654,4.52187,4.47936,4.47936,2044.2954049166,0
+SHBI.US,D,20130104,000000,4.44578,4.63163,4.41211,4.56409,15167.714436778,0
+SHBI.US,D,20130107,000000,4.53042,4.64842,4.53042,4.64008,16266.765130303,0
+SHBI.US,D,20130108,000000,4.62339,4.64842,4.58117,4.58117,1539.0784040004,0
+SHBI.US,D,20130109,000000,4.44578,4.57244,4.44578,4.57244,1925.1212333295,0
+SHBI.US,D,20130110,000000,4.45433,4.64008,4.45433,4.58942,10172.585056753,0
+SHBI.US,D,20130111,000000,4.5471,4.56409,4.39522,4.56409,4907.5312709956,0
+SHBI.US,D,20130114,000000,4.46258,4.56409,4.45433,4.56409,15329.669080217,0
+SHBI.US,D,20130115,000000,4.51333,4.59796,4.47936,4.59796,2249.0305202072,0
+SHBI.US,D,20130116,000000,4.48791,4.62339,4.45433,4.61474,4852.5278071862,0
+SHBI.US,D,20130117,000000,4.57244,4.59796,4.47936,4.51333,7099.5211620671,0
+SHBI.US,D,20130118,000000,4.47936,4.64842,4.47936,4.56409,7734.0981612017,0
+SHBI.US,D,20130122,000000,4.45433,4.56409,4.45433,4.53042,6274.4692049258,0
+SHBI.US,D,20130123,000000,4.49654,4.55584,4.45433,4.53866,2723.6900412292,0
+SHBI.US,D,20130124,000000,4.45433,4.56841,4.45433,4.56409,8232.1850834758,0
+SHBI.US,D,20130125,000000,4.56409,4.58117,4.47936,4.47936,9942.3853748833,0
+SHBI.US,D,20130128,000000,4.63988,4.64008,4.63988,4.64008,829.12628779378,0
+SHBI.US,D,20130129,000000,4.56409,4.60611,4.47936,4.60611,7991.7995749753,0
+SHBI.US,D,20130130,000000,4.49654,4.60611,4.39512,4.5471,18590.15218492,0
+SHBI.US,D,20130131,000000,4.49654,4.49654,4.43577,4.45433,15025.112863939,0
+SHBI.US,D,20130201,000000,4.5471,4.56409,4.42036,4.53042,5208.0131566211,0
+SHBI.US,D,20130204,000000,4.48791,4.60611,4.42036,4.56409,22245.845362919,0
+SHBI.US,D,20130205,000000,4.56409,4.64842,4.56409,4.64842,8515.351063828,0
+SHBI.US,D,20130206,000000,4.63163,4.98673,4.63163,4.86795,9582.8256947959,0
+SHBI.US,D,20130207,000000,4.65725,4.93597,4.58441,4.93597,4525.5627723191,0
+SHBI.US,D,20130208,000000,5.02895,5.28244,4.9019,5.00362,35578.073840723,0
+SHBI.US,D,20130211,000000,5.04593,5.28244,4.85989,5.13037,88958.93546776,0
+SHBI.US,D,20130212,000000,5.13037,5.20655,5.07107,5.13037,419805.78886405,0
+SHBI.US,D,20130213,000000,5.11348,5.2149,5.09649,5.13037,113995.69732768,0
+SHBI.US,D,20130214,000000,5.28234,5.28234,5.13037,5.13871,23091.268973323,0
+SHBI.US,D,20130215,000000,5.28234,5.28234,5.20655,5.20655,1063.4003003153,0
+SHBI.US,D,20130219,000000,5.28244,5.46829,5.28244,5.40417,4827.0632406077,0
+SHBI.US,D,20130220,000000,5.40083,5.46475,5.29117,5.29117,4733.3536355991,0
+SHBI.US,D,20130221,000000,5.29117,5.40938,5.2573,5.40938,4704.8333210313,0
+SHBI.US,D,20130222,000000,5.22609,5.70509,5.22609,5.53603,17303.682281376,0
+SHBI.US,D,20130225,000000,5.42637,5.45994,5.41223,5.42637,2748.1360251444,0
+SHBI.US,D,20130226,000000,5.43461,5.56135,5.43461,5.56135,4122.2040377167,0
+SHBI.US,D,20130227,000000,5.62035,5.66277,5.51924,5.66277,5164.2141021062,0
+SHBI.US,D,20130228,000000,5.69664,5.70509,5.63744,5.64618,7209.5280896859,0
+SHBI.US,D,20130301,000000,5.62035,5.73051,5.62035,5.66277,9861.9173444955,0
+SHBI.US,D,20130304,000000,5.68819,5.83192,5.62035,5.83192,1369.9936819197,0
+SHBI.US,D,20130305,000000,5.6663,5.78942,5.6663,5.67976,3608.8383754955,0
+SHBI.US,D,20130306,000000,5.66277,5.69507,5.66277,5.69507,769.02991066868,0
+SHBI.US,D,20130307,000000,5.67111,5.8065,5.66277,5.78117,4253.6012012614,0
+SHBI.US,D,20130308,000000,5.73866,5.81395,5.73866,5.81395,1775.3895818483,0
+SHBI.US,D,20130311,000000,5.67976,5.79795,5.67976,5.79795,1300.7300608263,0
+SHBI.US,D,20130312,000000,5.7476,5.82329,5.7476,5.7476,2414.0409116354,0
+SHBI.US,D,20130313,000000,5.7476,5.83192,5.7476,5.83192,587.72219663023,0
+SHBI.US,D,20130314,000000,5.79678,5.84027,5.79678,5.83192,1393.4210831719,0
+SHBI.US,D,20130315,000000,5.83192,5.83192,5.78117,5.82329,11094.402366892,0
+SHBI.US,D,20130318,000000,5.78117,5.78952,5.78117,5.78942,6534.2077840259,0
+SHBI.US,D,20130319,000000,5.82329,5.82329,5.7476,5.7476,1043.0286470526,0
+SHBI.US,D,20130320,000000,5.7476,5.76242,5.7476,5.76242,653.93006973415,0
+SHBI.US,D,20130321,000000,5.76419,5.76419,5.69664,5.69664,2264.3092601542,0
+SHBI.US,D,20130322,000000,5.64618,5.65433,5.629,5.65433,3313.4494031857,0
+SHBI.US,D,20130325,000000,5.45159,5.47633,5.45159,5.47633,944.22612872829,0
+SHBI.US,D,20130327,000000,5.73866,5.73866,5.73866,5.73866,541.88597678905,0
+SHBI.US,D,20130328,000000,5.81495,5.81495,5.73051,5.73866,1302.7672261527,0
+SHBI.US,D,20130401,000000,5.8658,5.87415,5.81495,5.83192,4733.3536355991,0
+SHBI.US,D,20130402,000000,5.84852,5.8604,5.84027,5.84027,1063.4003003153,0
+SHBI.US,D,20130403,000000,5.85746,5.90781,5.70509,5.90781,3655.6931779999,0
+SHBI.US,D,20130404,000000,5.83192,5.91666,5.7529,5.85746,22374.186778474,0
+SHBI.US,D,20130405,000000,5.83192,5.83192,5.58688,5.58688,587.72219663023,0
+SHBI.US,D,20130409,000000,5.91666,5.94158,5.89103,5.91666,1539.0784040004,0
+SHBI.US,D,20130410,000000,5.57824,5.63744,5.54467,5.55311,3213.6283021982,0
+SHBI.US,D,20130411,000000,5.63744,5.76419,5.53603,5.69252,7956.1491817655,0
+SHBI.US,D,20130412,000000,5.63744,5.67976,5.63744,5.67976,1438.2387203499,0
+SHBI.US,D,20130415,000000,5.65433,5.7476,5.6122,5.6122,8831.1116894006,0
+SHBI.US,D,20130417,000000,5.55311,5.55311,5.07107,5.49372,70218.033048696,0
+SHBI.US,D,20130418,000000,5.40938,5.47692,5.36696,5.47692,4139.5199429901,0
+SHBI.US,D,20130419,000000,5.07107,5.49372,5.04593,5.49372,4139.5199429901,0
+SHBI.US,D,20130422,000000,5.45159,5.54467,5.43461,5.54467,1215.1691171228,0
+SHBI.US,D,20130423,000000,5.49372,5.59513,5.40938,5.49372,2603.497286979,0
+SHBI.US,D,20130424,000000,5.45994,5.64618,5.37551,5.56135,44370.479388925,0
+SHBI.US,D,20130425,000000,5.55311,5.88248,5.55311,5.88248,7761.5998931064,0
+SHBI.US,D,20130426,000000,5.89093,5.89093,5.68819,5.68819,587.72219663023,0
+SHBI.US,D,20130429,000000,5.75575,5.75575,5.75575,5.75575,3193.2566489355,0
+SHBI.US,D,20130430,000000,5.84852,5.98419,5.83192,5.91666,14912.05018833,0
+SHBI.US,D,20130501,000000,5.7476,5.84027,5.73866,5.78942,10212.309780614,0
+SHBI.US,D,20130502,000000,5.79795,5.91666,5.70509,5.70509,2749.1546078076,0
+SHBI.US,D,20130503,000000,5.84027,5.84027,5.7476,5.83192,3806.4434121441,0
+SHBI.US,D,20130506,000000,5.91666,6.12753,5.64618,5.94158,16462.333001626,0
+SHBI.US,D,20130507,000000,6.12753,6.38112,6.043,6.25438,12711.911635953,0
+SHBI.US,D,20130508,000000,6.05989,6.42343,5.96712,6.38957,5776.3822826517,0
+SHBI.US,D,20130509,000000,6.12763,6.28707,6.12753,6.22895,12762.84076911,0
+SHBI.US,D,20130510,000000,6.25438,6.32713,6.12753,6.20391,11834.911962992,0
+SHBI.US,D,20130513,000000,6.20391,6.31367,6.12753,6.27136,7925.5917018715,0
+SHBI.US,D,20130514,000000,6.27136,6.3388,6.2209,6.3388,9596.0672694167,0
+SHBI.US,D,20130515,000000,6.36433,6.38112,6.25438,6.38112,5926.1139341329,0
+SHBI.US,D,20130516,000000,6.3388,6.41518,6.29669,6.41518,2069.759971495,0
+SHBI.US,D,20130517,000000,6.53339,6.53339,6.3388,6.43208,14033.013350042,0
+SHBI.US,D,20130520,000000,6.42343,6.55047,6.34833,6.55047,11994.829441105,0
+SHBI.US,D,20130521,000000,6.49962,6.55047,6.42343,6.55047,1382.2166738774,0
+SHBI.US,D,20130522,000000,6.52514,6.52514,6.42343,6.4575,13006.2820256,0
+SHBI.US,D,20130523,000000,6.36433,6.4575,6.29669,6.4575,7641.4071388561,0
+SHBI.US,D,20130524,000000,6.30523,6.37287,6.17859,6.37287,9966.8313587986,0
+SHBI.US,D,20130528,000000,6.42343,6.42343,6.16965,6.36433,42124.504616706,0
+SHBI.US,D,20130529,000000,6.3388,6.36433,6.16965,6.36433,21995.274027788,0
+SHBI.US,D,20130530,000000,6.31367,6.54174,6.16965,6.54174,26368.049400635,0
+SHBI.US,D,20130531,000000,6.44876,6.44876,6.16965,6.16965,5822.2185024929,0
+SHBI.US,D,20130603,000000,6.28845,6.33449,6.13628,6.22895,36162.740289365,0
+SHBI.US,D,20130604,000000,6.23779,6.3388,6.19528,6.22895,12361.519199834,0
+SHBI.US,D,20130605,000000,6.27981,6.27981,6.16965,6.17849,5521.7366168673,0
+SHBI.US,D,20130606,000000,6.18664,6.19528,6.13628,6.16965,8316.7274445162,0
+SHBI.US,D,20130607,000000,6.18664,6.19528,6.15305,6.1615,5178.4742593901,0
+SHBI.US,D,20130610,000000,6.1615,6.21186,6.043,6.043,12133.356683292,0
+SHBI.US,D,20130611,000000,5.99224,6.27048,5.82329,5.92471,9544.1195535967,0
+SHBI.US,D,20130612,000000,6.08542,6.16955,6.08542,6.16955,298.44472029923,0
+SHBI.US,D,20130613,000000,6.16965,6.32977,6.043,6.05164,4685.4802504316,0
+SHBI.US,D,20130614,000000,6.01797,6.29669,6.01797,6.13628,4257.6755319139,0
+SHBI.US,D,20130617,000000,6.18664,6.2478,6.18664,6.24614,3565.0393209806,0
+SHBI.US,D,20130618,000000,6.33802,6.33802,6.24614,6.24614,951.35620737025,0
+SHBI.US,D,20130619,000000,6.24614,6.25438,5.85746,6.25438,12908.49808994,0
+SHBI.US,D,20130620,000000,6.16965,6.20391,6.07708,6.14471,8156.8099664036,0
+SHBI.US,D,20130621,000000,6.08542,6.11095,5.97556,5.97556,5144.8610315066,0
+SHBI.US,D,20130624,000000,5.99224,6.32977,5.75575,5.89948,21308.749312833,0
+SHBI.US,D,20130625,000000,6.02602,6.07708,5.77272,5.98419,3856.3539626379,0
+SHBI.US,D,20130626,000000,5.99224,6.27136,5.88248,6.18664,13354.637296393,0
+SHBI.US,D,20130627,000000,6.05508,6.25438,6.05508,6.17849,1184.6116372287,0
+SHBI.US,D,20130628,000000,6.1023,6.2209,5.92401,6.2209,10451.676706452,0
+SHBI.US,D,20130701,000000,6.19528,6.29669,5.96712,6.29669,8580.5403542687,0
+SHBI.US,D,20130702,000000,6.28845,6.31367,6.00089,6.13628,9672.4609691519,0
+SHBI.US,D,20130703,000000,6.14471,6.20391,6.01797,6.20391,14302.937755775,0
+SHBI.US,D,20130705,000000,6.19528,6.21186,6.08542,6.19528,9092.8874338268,0
+SHBI.US,D,20130708,000000,6.20391,6.42343,6.00942,6.41518,16837.171421659,0
+SHBI.US,D,20130709,000000,6.41518,6.41518,6.18664,6.32202,10110.451514301,0
+SHBI.US,D,20130710,000000,6.27136,6.27136,6.00942,6.17849,15798.217105259,0
+SHBI.US,D,20130711,000000,6.20391,6.23779,6.00089,6.19528,9598.1044347429,0
+SHBI.US,D,20130712,000000,6.06853,6.25438,6.06853,6.2209,2365.1489438048,0
+SHBI.US,D,20130715,000000,6.02602,6.3388,6.00099,6.3388,3719.8638857775,0
+SHBI.US,D,20130716,000000,6.31367,6.31367,6.14471,6.16965,772.08565865808,0
+SHBI.US,D,20130717,000000,6.12753,6.4575,6.12753,6.25438,14171.54059223,0
+SHBI.US,D,20130718,000000,6.32202,6.55047,6.30523,6.54174,16453.165757657,0
+SHBI.US,D,20130719,000000,6.26291,7.16741,6.18664,6.60929,15979.524819298,0
+SHBI.US,D,20130722,000000,6.44876,6.72768,6.16965,6.47428,11967.3277092,0
+SHBI.US,D,20130723,000000,6.44032,6.727,6.29669,6.54174,12162.895580523,0
+SHBI.US,D,20130724,000000,6.36433,6.49128,6.34774,6.47428,7867.5324900726,0
+SHBI.US,D,20130725,000000,6.635,6.829,6.55057,6.66848,12296.329909394,0
+SHBI.US,D,20130726,000000,6.80366,6.80366,6.68585,6.71924,4288.2330118081,0
+SHBI.US,D,20130729,000000,6.75321,6.84618,6.6941,6.6941,2979.3542896767,0
+SHBI.US,D,20130730,000000,6.80366,6.80366,6.6941,6.6941,7716.7822559283,0
+SHBI.US,D,20130731,000000,6.76146,6.829,6.6941,6.6941,7104.6140753828,0
+SHBI.US,D,20130801,000000,6.79561,6.83793,6.76146,6.83793,10966.060951336,0
+SHBI.US,D,20130802,000000,6.80366,6.80366,6.80366,6.80366,663.09731370239,0
+SHBI.US,D,20130805,000000,6.88839,7.09957,6.88839,6.97293,13681.60233126,0
+SHBI.US,D,20130806,000000,6.88839,6.98991,6.77854,6.80366,10318.242377581,0
+SHBI.US,D,20130807,000000,6.829,6.97293,6.76146,6.80366,6928.39927466,0
+SHBI.US,D,20130808,000000,6.80366,6.88839,6.80366,6.80366,1356.7521072989,0
+SHBI.US,D,20130809,000000,6.80366,6.88839,6.59259,6.80366,11229.873861088,0
+SHBI.US,D,20130812,000000,6.92247,7.05618,6.829,6.97293,20324.798460243,0
+SHBI.US,D,20130813,000000,6.92247,7.02358,6.829,6.83793,5656.1895284015,0
+SHBI.US,D,20130814,000000,6.83803,7.29426,6.83803,7.27717,16261.672216987,0
+SHBI.US,D,20130815,000000,7.29426,7.35238,6.829,7.05755,51581.026061273,0
+SHBI.US,D,20130816,000000,7.13334,7.26872,6.93906,7.13334,8040.691542806,0
+SHBI.US,D,20130819,000000,7.23505,7.28552,6.77854,6.84618,12437.912899569,0
+SHBI.US,D,20130820,000000,6.93052,7.18322,6.84618,6.93052,5756.010629389,0
+SHBI.US,D,20130821,000000,7.01513,7.02358,6.85462,6.87132,5794.7167705882,0
+SHBI.US,D,20130822,000000,6.94749,7.09957,6.94749,7.0491,3646.5259340316,0
+SHBI.US,D,20130823,000000,7.07464,7.18322,7.0491,7.05755,4440.0018286156,0
+SHBI.US,D,20130826,000000,7.09113,7.6575,7.05755,7.36181,27604.608753684,0
+SHBI.US,D,20130827,000000,7.36181,7.36181,7.05755,7.20109,9316.975619717,0
+SHBI.US,D,20130828,000000,7.184,7.184,7.14209,7.14209,27585.255683085,0
+SHBI.US,D,20130829,000000,7.15868,7.26872,6.86297,7.07464,35450.751007832,0
+SHBI.US,D,20130830,000000,7.02358,7.17576,6.94749,6.97293,8103.8436679204,0
+SHBI.US,D,20130903,000000,7.07464,7.26028,6.97293,7.01513,9162.1510549202,0
+SHBI.US,D,20130904,000000,7.0658,7.21777,6.97293,7.09113,18129.752821181,0
+SHBI.US,D,20130905,000000,7.0658,7.16741,7.0658,7.08259,5627.6692138337,0
+SHBI.US,D,20130906,000000,7.09113,7.26872,7.09113,7.10821,769.02991066868,0
+SHBI.US,D,20130909,000000,7.184,7.184,7.08259,7.13334,6975.2540771643,0
+SHBI.US,D,20130910,000000,7.09957,7.56483,7.09957,7.43779,22134.819852637,0
+SHBI.US,D,20130911,000000,7.43779,7.60695,7.20109,7.31085,11953.067551916,0
+SHBI.US,D,20130912,000000,6.97293,7.56483,6.97293,7.2432,3983.6767955301,0
+SHBI.US,D,20130913,000000,7.17576,7.23505,6.97293,7.0491,5436.1756731639,0
+SHBI.US,D,20130916,000000,7.07464,7.53979,6.93119,7.31085,4913.6427669744,0
+SHBI.US,D,20130917,000000,7.23505,7.29426,7.01513,7.21777,4016.2714407505,0
+SHBI.US,D,20130918,000000,7.20109,7.47999,7.20109,7.42089,25440.120594517,0
+SHBI.US,D,20130919,000000,7.44623,7.47137,7.42089,7.42089,1968.9202878444,0
+SHBI.US,D,20130920,000000,7.39567,7.40402,7.33637,7.39567,15432.545929194,0
+SHBI.US,D,20130923,000000,7.39567,7.47137,7.31938,7.39567,6308.0824328094,0
+SHBI.US,D,20130924,000000,7.42089,7.47999,7.32773,7.39567,8283.1142166327,0
+SHBI.US,D,20130925,000000,7.39567,7.39567,7.37004,7.37004,1539.0784040004,0
+SHBI.US,D,20130926,000000,7.47137,7.47137,7.39567,7.39567,1300.7300608263,0
+SHBI.US,D,20130927,000000,7.47999,7.47999,7.37868,7.47999,77256.439250976,0
+SHBI.US,D,20130930,000000,7.40402,7.46312,7.26872,7.43779,7457.0436768283,0
+SHBI.US,D,20131001,000000,7.47137,7.69137,7.47137,7.62383,6271.4134569364,0
+SHBI.US,D,20131002,000000,7.63227,7.67429,7.22642,7.64926,10058.503798481,0
+SHBI.US,D,20131003,000000,7.539,7.81802,7.40402,7.48854,20705.748376255,0
+SHBI.US,D,20131004,000000,7.539,7.67429,7.39567,7.42924,24253.471791963,0
+SHBI.US,D,20131007,000000,7.44623,7.7759,7.44623,7.73378,52884.81187009,0
+SHBI.US,D,20131008,000000,7.69971,7.7759,7.64926,7.73378,7216.6581683279,0
+SHBI.US,D,20131009,000000,7.69137,7.7759,7.69137,7.69971,4496.0238750881,0
+SHBI.US,D,20131010,000000,7.7759,7.78415,7.69137,7.70816,8988.9920021868,0
+SHBI.US,D,20131011,000000,7.73378,7.7759,7.70816,7.70816,1775.3895818483,0
+SHBI.US,D,20131014,000000,7.76746,7.81802,7.75882,7.75882,5443.3057518058,0
+SHBI.US,D,20131015,000000,7.79279,7.9534,7.7759,7.88566,19168.707137581,0
+SHBI.US,D,20131016,000000,7.86033,7.97883,7.79279,7.85179,2958.9826364139,0
+SHBI.US,D,20131017,000000,7.7759,7.80947,7.47999,7.72505,9726.4458502982,0
+SHBI.US,D,20131018,000000,7.72505,7.79279,7.61519,7.62383,6504.6688867949,0
+SHBI.US,D,20131021,000000,7.97883,7.98718,7.69971,7.98718,23663.712430006,0
+SHBI.US,D,20131022,000000,7.96175,7.96175,7.48854,7.94486,4967.6276481207,0
+SHBI.US,D,20131023,000000,7.81802,7.94486,7.81802,7.93643,8043.7472907953,0
+SHBI.US,D,20131024,000000,7.67429,7.97883,7.60695,7.97883,13606.227214188,0
+SHBI.US,D,20131025,000000,7.86858,7.87722,7.71671,7.72505,4852.5278071862,0
+SHBI.US,D,20131028,000000,7.49689,7.86033,7.47999,7.7759,18572.836279646,0
+SHBI.US,D,20131029,000000,7.60695,7.60695,7.184,7.42089,51228.596459829,0
+SHBI.US,D,20131030,000000,7.39567,7.63227,7.35316,7.63227,10766.418749361,0
+SHBI.US,D,20131031,000000,7.61519,7.73378,7.19352,7.73378,24821.840917993,0
+SHBI.US,D,20131101,000000,7.69137,7.81802,7.5983,7.66585,7571.1249350996,0
+SHBI.US,D,20131104,000000,7.35316,7.60695,7.20109,7.60695,5678.5983469905,0
+SHBI.US,D,20131105,000000,7.42089,7.63227,7.42089,7.60695,6745.0543952953,0
+SHBI.US,D,20131106,000000,7.68294,7.80132,7.63227,7.69137,15380.598213374,0
+SHBI.US,D,20131107,000000,7.43779,7.64926,7.40402,7.56483,8756.7551549915,0
+SHBI.US,D,20131108,000000,7.53075,7.72505,7.45016,7.539,7703.5406813075,0
+SHBI.US,D,20131111,000000,7.59015,7.69137,7.42924,7.61519,5208.0131566211,0
+SHBI.US,D,20131112,000000,7.69137,7.69137,7.53075,7.61519,4260.7312799034,0
+SHBI.US,D,20131113,000000,7.6575,7.75882,7.56483,7.75882,4733.3536355991,0
+SHBI.US,D,20131114,000000,7.60695,7.73378,7.60695,7.72505,3077.1382253378,0
+SHBI.US,D,20131115,000000,7.60695,7.70816,7.58113,7.70816,2010.6821770331,0
+SHBI.US,D,20131118,000000,7.73378,7.8944,7.44623,7.8944,25081.579497094,0
+SHBI.US,D,20131119,000000,7.57288,7.87722,7.53075,7.58113,16683.365439526,0
+SHBI.US,D,20131120,000000,7.5983,7.73378,7.5983,7.73378,18341.618015113,0
+SHBI.US,D,20131121,000000,7.5983,7.8944,7.5983,7.8944,48226.833351562,0
+SHBI.US,D,20131122,000000,7.80132,7.8944,7.69971,7.8944,18690.99186857,0
+SHBI.US,D,20131125,000000,7.81802,7.90246,7.539,7.85179,221769.89174892,0
+SHBI.US,D,20131126,000000,7.7759,7.86858,7.60695,7.85179,111925.93735619,0
+SHBI.US,D,20131127,000000,7.80947,7.81802,7.6575,7.80947,12189.378729764,0
+SHBI.US,D,20131129,000000,7.80947,7.80947,7.56483,7.69137,18579.966358288,0
+SHBI.US,D,20131202,000000,7.68294,7.80947,7.47137,7.80947,31591.341297203,0
+SHBI.US,D,20131203,000000,7.70816,7.73378,7.59015,7.68294,31354.011536693,0
+SHBI.US,D,20131204,000000,7.62383,7.64926,7.47999,7.48854,21648.955922321,0
+SHBI.US,D,20131205,000000,7.54765,7.5983,7.47137,7.53075,12421.615576959,0
+SHBI.US,D,20131206,000000,7.53075,7.56483,7.47999,7.53075,131804.59660997,0
+SHBI.US,D,20131209,000000,7.44623,7.53075,7.44623,7.53075,41647.807930358,0
+SHBI.US,D,20131210,000000,7.48854,7.55609,7.47999,7.52251,59621.71760408,0
+SHBI.US,D,20131211,000000,7.52251,7.56483,7.52251,7.52251,15965.264662015,0
+SHBI.US,D,20131212,000000,7.48854,7.56483,7.48854,7.53075,5561.4613407298,0
+SHBI.US,D,20131213,000000,7.60695,7.63227,7.50543,7.52251,8515.351063828,0
+SHBI.US,D,20131216,000000,7.49689,7.5983,7.49689,7.52251,7690.2991066868,0
+SHBI.US,D,20131217,000000,7.52251,7.53075,7.50543,7.52251,4260.7312799034,0
+SHBI.US,D,20131218,000000,7.52251,7.56483,7.52251,7.53075,4496.0238750881,0
+SHBI.US,D,20131219,000000,7.48854,7.60695,7.48854,7.51368,11481.463778884,0
+SHBI.US,D,20131220,000000,7.60695,7.72505,7.43779,7.69137,44091.387739225,0
+SHBI.US,D,20131223,000000,7.64926,7.71671,7.57288,7.71671,8539.7970477432,0
+SHBI.US,D,20131224,000000,7.66585,7.71671,7.55687,7.71671,1392.4025005087,0
+SHBI.US,D,20131226,000000,7.64926,7.66585,7.60695,7.63227,8874.9107439155,0
+SHBI.US,D,20131227,000000,7.60695,7.72505,7.60695,7.72505,4612.1422986858,0
+SHBI.US,D,20131230,000000,7.67429,7.85179,7.6575,7.79279,8636.5624007413,0
+SHBI.US,D,20131231,000000,7.71671,7.79279,7.60695,7.79279,6624.8616410451,0
+SHBI.US,D,20140102,000000,7.74203,7.89185,7.60695,7.69971,6484.2972335322,0
+SHBI.US,D,20140103,000000,7.8351,7.85179,7.78415,7.78415,3385.7687722684,0
+SHBI.US,D,20140106,000000,7.81802,7.94486,7.81802,7.86858,25203.80941667,0
+SHBI.US,D,20140107,000000,7.88566,7.99582,7.73378,7.94486,26974.106085202,0
+SHBI.US,D,20140108,000000,7.67429,7.87722,7.64926,7.86033,22972.094801736,0
+SHBI.US,D,20140109,000000,7.86033,7.90246,7.82666,7.90246,13939.303745033,0
+SHBI.US,D,20140110,000000,7.90246,8.01241,7.90246,8.00387,1066.4560483048,0
+SHBI.US,D,20140113,000000,7.82666,7.86033,7.7759,7.7759,7851.2351674624,0
+SHBI.US,D,20140114,000000,7.69137,7.74203,7.6575,7.69971,15262.44262445,0
+SHBI.US,D,20140115,000000,7.72505,7.81802,7.69137,7.81802,17388.224642418,0
+SHBI.US,D,20140116,000000,7.76746,7.86858,7.72505,7.86033,8283.1142166327,0
+SHBI.US,D,20140117,000000,7.86033,7.86033,7.69137,7.70816,11831.856215003,0
+SHBI.US,D,20140121,000000,7.69971,8.02949,7.69137,7.72505,12897.293680645,0
+SHBI.US,D,20140122,000000,7.72505,7.86033,7.71671,7.76746,713.00786419612,0
+SHBI.US,D,20140123,000000,7.70816,7.81802,7.69137,7.81802,15972.394740656,0
+SHBI.US,D,20140124,000000,7.79279,7.81802,7.73378,7.81802,7571.1249350996,0
+SHBI.US,D,20140127,000000,7.75047,8.02949,7.75047,8.02084,69331.866131768,0
+SHBI.US,D,20140128,000000,7.80132,8.24901,7.80132,8.24901,71936.38200141,0
+SHBI.US,D,20140129,000000,8.10587,8.10587,7.82666,8.06306,51921.232670762,0
+SHBI.US,D,20140130,000000,8.07131,8.21543,8.06306,8.21543,34666.442357215,0
+SHBI.US,D,20140131,000000,8.1148,8.1148,7.76746,8.00387,23069.878737397,0
+SHBI.US,D,20140203,000000,8.04609,8.10587,7.94486,7.98718,14003.474452812,0
+SHBI.US,D,20140204,000000,7.90246,8.02949,7.78415,7.85179,24734.242808963,0
+SHBI.US,D,20140205,000000,7.93643,7.93643,7.66585,7.66585,3648.5630993578,0
+SHBI.US,D,20140206,000000,7.62383,7.81802,7.62383,7.68294,17645.926056192,0
+SHBI.US,D,20140207,000000,7.69971,7.86033,7.69971,7.79279,5708.1372442215,0
+SHBI.US,D,20140210,000000,7.75882,7.90246,7.75882,7.78415,5109.2106382968,0
+SHBI.US,D,20140211,000000,7.87722,7.94486,7.7759,7.86858,41738.461787378,0
+SHBI.US,D,20140212,000000,7.88566,8.1148,7.88566,8.07131,23115.714957239,0
+SHBI.US,D,20140213,000000,8.07131,8.17322,8.07131,8.1476,62303.64575612,0
+SHBI.US,D,20140214,000000,8.15585,8.44291,8.02084,8.06306,79732.613705063,0
+SHBI.US,D,20140218,000000,8.12237,8.15585,8.07131,8.15585,13417.789421508,0
+SHBI.US,D,20140219,000000,8.13915,8.31685,7.9965,8.29162,26393.513967215,0
+SHBI.US,D,20140220,000000,8.27523,8.27523,8.1148,8.27523,5540.0711048039,0
+SHBI.US,D,20140221,000000,8.12237,8.28278,8.08889,8.28278,13801.79508551,0
+SHBI.US,D,20140224,000000,8.33236,8.33236,8.02949,8.18137,40813.588729249,0
+SHBI.US,D,20140225,000000,7.99277,8.08015,7.99277,8.04609,2697.2068919876,0
+SHBI.US,D,20140226,000000,8.10587,8.1148,7.86033,7.86033,11296.081734193,0
+SHBI.US,D,20140227,000000,7.90246,8.02879,7.90246,8.02084,1276.284076911,0
+SHBI.US,D,20140228,000000,8.03764,8.07131,7.88655,8.00387,5672.4868510117,0
+SHBI.US,D,20140303,000000,7.86033,7.97883,7.6575,7.85179,19444.743039291,0
+SHBI.US,D,20140304,000000,7.81802,8.00387,7.78415,7.99582,12951.278561791,0
+SHBI.US,D,20140305,000000,7.91108,8.02084,7.88566,8.02084,4926.8843415952,0
+SHBI.US,D,20140306,000000,8.02949,8.08889,7.88566,8.08889,6194.0011745381,0
+SHBI.US,D,20140307,000000,7.98718,8.1148,7.98718,8.1148,3175.9407436622,0
+SHBI.US,D,20140310,000000,8.06306,8.15585,7.98718,8.13042,72591.330653807,0
+SHBI.US,D,20140311,000000,8.05472,8.10587,7.99984,8.10587,9881.2704150951,0
+SHBI.US,D,20140312,000000,8.02949,8.08889,7.9483,8.08015,44195.283170865,0
+SHBI.US,D,20140313,000000,8.06306,8.13042,8.02084,8.02084,2038.1839089378,0
+SHBI.US,D,20140314,000000,8.05472,8.1148,7.99582,7.99582,10255.090252467,0
+SHBI.US,D,20140317,000000,8.08015,8.08889,7.97019,7.97019,11649.529918302,0
+SHBI.US,D,20140318,000000,8.03764,8.1476,7.9534,8.07131,15225.773648576,0
+SHBI.US,D,20140319,000000,8.07131,8.1148,8.02949,8.03764,8846.3904293476,0
+SHBI.US,D,20140320,000000,8.07131,8.1148,8.00387,8.00387,7123.9671459824,0
+SHBI.US,D,20140321,000000,8.07131,8.16458,8.02518,8.08889,5916.9466901647,0
+SHBI.US,D,20140324,000000,8.02949,8.16458,8.02949,8.02949,27456.914267529,0
+SHBI.US,D,20140325,000000,8.10587,8.24018,8.08015,8.24018,26560.561523968,0
+SHBI.US,D,20140326,000000,8.15585,8.28278,8.1476,8.20699,11358.215276644,0
+SHBI.US,D,20140327,000000,8.24018,8.24018,7.97019,7.99582,2346.8144558684,0
+SHBI.US,D,20140328,000000,8.07131,8.16458,8.02949,8.06306,12658.945337471,0
+SHBI.US,D,20140331,000000,8.03764,8.1476,8.03764,8.03764,2738.9687811763,0
+SHBI.US,D,20140401,000000,8.10587,8.27523,7.88606,8.09762,20397.117829324,0
+SHBI.US,D,20140402,000000,8.25756,8.28278,8.02949,8.08015,9810.9882113386,0
+SHBI.US,D,20140403,000000,8.1148,8.16458,8.08015,8.16458,18706.270608516,0
+SHBI.US,D,20140404,000000,8.13915,8.15585,8.08015,8.08015,32115.91136872,0
+SHBI.US,D,20140407,000000,8.05472,8.1148,8.04609,8.10587,9878.2146671057,0
+SHBI.US,D,20140408,000000,8.09762,8.24018,8.05394,8.17322,17744.728574515,0
+SHBI.US,D,20140409,000000,8.07131,8.27523,8.04609,8.19855,8121.1595731938,0
+SHBI.US,D,20140410,000000,8.15585,8.19855,8.07131,8.13915,85350.097092265,0
+SHBI.US,D,20140411,000000,8.02949,8.1148,8.02949,8.08889,885.14833426633,0
+SHBI.US,D,20140414,000000,8.08015,8.18981,7.97883,7.97883,4774.0969421246,0
+SHBI.US,D,20140415,000000,8.03764,8.16458,8.03764,8.08889,4083.4978965175,0
+SHBI.US,D,20140417,000000,8.06562,8.06562,8.06562,8.06562,152.78739947059,0
+SHBI.US,D,20140421,000000,8.12237,8.18137,8.02949,8.13915,8680.3614552562,0
+SHBI.US,D,20140422,000000,8.06483,8.11814,8.06483,8.10587,2368.2046917942,0
+SHBI.US,D,20140423,000000,8.13915,8.13915,8.10587,8.10587,5879.2591316286,0
+SHBI.US,D,20140424,000000,8.07131,8.15585,8.07131,8.15585,13494.183121243,0
+SHBI.US,D,20140425,000000,8.1148,8.13042,8.02949,8.08015,35292.870695045,0
+SHBI.US,D,20140428,000000,7.94486,8.09762,7.94486,8.07131,14683.887671787,0
+SHBI.US,D,20140429,000000,8.07131,8.15585,8.02084,8.02084,139925.75618316,0
+SHBI.US,D,20140430,000000,7.92808,8.02949,7.91923,8.02084,5184.585755369,0
+SHBI.US,D,20140501,000000,7.94486,8.02084,7.94486,7.98718,4946.2374121948,0
+SHBI.US,D,20140502,000000,7.99582,7.99582,7.99582,7.99582,2010.6821770331,0
+SHBI.US,D,20140505,000000,7.90246,8.02949,7.90246,8.00387,18525.981477141,0
+SHBI.US,D,20140506,000000,7.87722,8.02084,7.8351,7.88566,5788.6052746094,0
+SHBI.US,D,20140507,000000,8.00387,8.00387,7.86858,7.86858,10411.95198259,0
+SHBI.US,D,20140508,000000,7.8351,8.01241,7.8351,7.8351,1674.5498981978,0
+SHBI.US,D,20140509,000000,7.84345,8.01241,7.84345,7.86033,3094.4541306112,0
+SHBI.US,D,20140512,000000,7.8351,7.90246,7.8351,7.86858,4148.6871869583,0
+SHBI.US,D,20140513,000000,7.98718,8.05472,7.86033,7.92808,31289.840828915,0
+SHBI.US,D,20140514,000000,7.69137,7.86033,7.56483,7.81802,26881.415062857,0
+SHBI.US,D,20140519,000000,7.62383,7.67429,7.60695,7.67429,9119.3705830684,0
+SHBI.US,D,20140520,000000,7.61519,7.61519,7.2432,7.42924,25563.369096757,0
+SHBI.US,D,20140521,000000,7.51368,7.69137,7.35316,7.66585,133205.14777179,0
+SHBI.US,D,20140522,000000,7.69137,7.7759,7.67429,7.76746,7907.2572139349,0
+SHBI.US,D,20140523,000000,7.64051,7.7759,7.64051,7.72505,5975.0059019635,0
+SHBI.US,D,20140527,000000,7.71671,8.19855,7.68294,8.04609,43700.251996581,0
+SHBI.US,D,20140528,000000,8.08015,8.86654,8.03764,8.28278,32474.452466144,0
+SHBI.US,D,20140529,000000,8.38479,8.39343,7.92808,8.10587,32407.226010376,0
+SHBI.US,D,20140530,000000,8.13042,8.29162,7.7759,7.78415,79402.592922207,0
+SHBI.US,D,20140602,000000,7.8351,8.02949,7.7759,7.98718,13420.845169497,0
+SHBI.US,D,20140603,000000,7.82666,8.00387,7.69137,8.00387,32517.232937996,0
+SHBI.US,D,20140604,000000,7.7759,8.02518,7.74203,7.81802,3911.3574264473,0
+SHBI.US,D,20140605,000000,7.96175,7.96175,7.80947,7.87182,1329.2503753942,0
+SHBI.US,D,20140606,000000,7.86858,7.86858,7.63227,7.76746,30481.086194384,0
+SHBI.US,D,20140609,000000,7.63227,7.87722,7.63227,7.80132,22245.845362919,0
+SHBI.US,D,20140610,000000,7.80132,7.84345,7.61519,7.8351,14199.042324134,0
+SHBI.US,D,20140611,000000,7.75047,7.81802,7.64926,7.81802,8190.4231942872,0
+SHBI.US,D,20140612,000000,7.64926,7.78415,7.61519,7.72505,18074.749357371,0
+SHBI.US,D,20140613,000000,7.68294,7.92808,7.60695,7.62383,14160.336182935,0
+SHBI.US,D,20140616,000000,7.62383,7.80947,7.60695,7.60695,14908.99444034,0
+SHBI.US,D,20140617,000000,7.60695,7.80947,7.56483,7.61519,26375.179479278,0
+SHBI.US,D,20140618,000000,7.56483,7.66585,7.56483,7.6575,8473.5891746393,0
+SHBI.US,D,20140619,000000,7.56483,7.73378,7.56483,7.71671,4423.7045060054,0
+SHBI.US,D,20140620,000000,7.58113,7.93643,7.56483,7.93643,45318.779848306,0
+SHBI.US,D,20140623,000000,7.80947,7.80947,7.56483,7.62383,6400.7734551549,0
+SHBI.US,D,20140624,000000,7.61519,7.69971,7.56483,7.60695,7645.4814695087,0
+SHBI.US,D,20140625,000000,7.60695,7.66389,7.60695,7.61519,3079.1753906641,0
+SHBI.US,D,20140626,000000,7.61519,7.63227,7.60695,7.60695,1751.9621805962,0
+SHBI.US,D,20140627,000000,7.60695,7.69971,7.60695,7.69137,5358.7633907654,0
+SHBI.US,D,20140630,000000,7.56483,7.67429,7.48757,7.61519,6865.2471495455,0
+SHBI.US,D,20140701,000000,7.60695,7.6575,7.60695,7.60695,1423.9785630659,0
+SHBI.US,D,20140702,000000,7.60695,7.69137,7.60695,7.61519,1063.4003003153,0
+SHBI.US,D,20140703,000000,7.60695,7.68294,7.60695,7.61519,2300.9782360272,0
+SHBI.US,D,20140707,000000,7.58113,7.59015,7.426,7.53075,4224.0623040305,0
+SHBI.US,D,20140708,000000,7.56483,7.5983,7.56483,7.56483,3492.7199518978,0
+SHBI.US,D,20140709,000000,7.60695,7.78827,7.52251,7.64051,8200.6090209185,0
+SHBI.US,D,20140710,000000,7.56483,7.56483,7.56483,7.56483,385.0242466659,0
+SHBI.US,D,20140711,000000,7.58113,7.63227,7.53075,7.54765,4375.8311208379,0
+SHBI.US,D,20140714,000000,7.62383,7.62383,7.59015,7.62383,719.11936017494,0
+SHBI.US,D,20140715,000000,7.56483,7.57288,7.53075,7.57288,1276.284076911,0
+SHBI.US,D,20140716,000000,7.5983,7.61519,7.57288,7.61519,3277.7990099759,0
+SHBI.US,D,20140717,000000,7.56483,7.56483,7.39567,7.54765,16246.39347704,0
+SHBI.US,D,20140718,000000,7.52251,7.62383,7.52251,7.61519,27437.561196929,0
+SHBI.US,D,20140721,000000,7.53075,7.62383,7.52251,7.59015,4141.5571083163,0
+SHBI.US,D,20140722,000000,7.52251,7.60695,7.52251,7.56483,23255.260782088,0
+SHBI.US,D,20140723,000000,7.56483,7.63227,7.52251,7.539,47466.970684862,0
+SHBI.US,D,20140724,000000,7.55609,7.60381,7.39567,7.56483,9465.6886885351,0
+SHBI.US,D,20140725,000000,7.56483,7.75047,7.56483,7.61519,1388.3281698561,0
+SHBI.US,D,20140728,000000,7.539,7.66585,7.49689,7.55609,1215.1691171228,0
+SHBI.US,D,20140729,000000,7.51446,7.76746,7.51446,7.59015,4557.1388348763,0
+SHBI.US,D,20140730,000000,7.57612,7.67017,7.52251,7.52251,14490.356965791,0
+SHBI.US,D,20140731,000000,7.49689,7.5983,7.43779,7.5983,4008.1227794454,0
+SHBI.US,D,20140801,000000,7.48854,7.57288,7.40402,7.56483,4575.4733228128,0
+SHBI.US,D,20140804,000000,7.42089,7.55609,7.39567,7.48854,3155.5690903994,0
+SHBI.US,D,20140805,000000,7.52251,7.52251,7.39567,7.41236,5349.5961467971,0
+SHBI.US,D,20140806,000000,7.43779,7.55609,7.39567,7.48854,7966.335008397,0
+SHBI.US,D,20140807,000000,7.41236,7.43779,7.27717,7.38723,22207.13922172,0
+SHBI.US,D,20140808,000000,7.50533,7.60695,7.38723,7.60685,17374.983067796,0
+SHBI.US,D,20140811,000000,7.41481,7.59015,7.41481,7.47999,2374.3161877731,0
+SHBI.US,D,20140812,000000,7.42089,7.56483,7.42089,7.539,2680.9095693774,0
+SHBI.US,D,20140813,000000,7.49689,7.50543,7.43789,7.47137,5933.2440127749,0
+SHBI.US,D,20140814,000000,7.45457,7.54765,7.45457,7.52251,590.77794461964,0
+SHBI.US,D,20140815,000000,7.41236,7.59025,7.41236,7.41236,15268.554120429,0
+SHBI.US,D,20140818,000000,7.50464,7.50464,7.45457,7.45457,304.55621627806,0
+SHBI.US,D,20140819,000000,7.43779,7.48854,7.43779,7.46312,2127.8191832938,0
+SHBI.US,D,20140820,000000,7.42089,7.43779,7.39567,7.39567,16869.766066881,0
+SHBI.US,D,20140821,000000,7.39567,7.52251,7.36181,7.52251,48877.707673306,0
+SHBI.US,D,20140822,000000,7.53075,7.55609,7.43779,7.52251,6626.8988063713,0
+SHBI.US,D,20140825,000000,7.54765,7.58113,7.44623,7.53075,10237.774347193,0
+SHBI.US,D,20140826,000000,7.56002,7.56002,7.43779,7.48854,4774.0969421246,0
+SHBI.US,D,20140827,000000,7.46312,7.5389,7.46312,7.46312,1281.3769902268,0
+SHBI.US,D,20140828,000000,7.46312,7.60695,7.46312,7.60695,21155.961913362,0
+SHBI.US,D,20140829,000000,7.49689,7.5983,7.49689,7.5983,1053.214473684,0
+SHBI.US,D,20140902,000000,7.45457,7.60695,7.43779,7.60695,3202.4238929037,0
+SHBI.US,D,20140903,000000,7.55609,7.56483,7.53075,7.56483,1665.3826542295,0
+SHBI.US,D,20140904,000000,7.52251,7.60695,7.52251,7.57288,6602.452822456,0
+SHBI.US,D,20140905,000000,7.52251,7.53075,7.52251,7.53075,3432.6235747727,0
+SHBI.US,D,20140908,000000,7.60695,7.60695,7.52251,7.57288,15699.414586936,0
+SHBI.US,D,20140909,000000,7.60695,7.60695,7.51368,7.60695,1883.3593441408,0
+SHBI.US,D,20140910,000000,7.60695,7.60695,7.50543,7.60695,3401.0475122155,0
+SHBI.US,D,20140911,000000,7.59015,7.59015,7.43779,7.58113,6051.3996016988,0
+SHBI.US,D,20140912,000000,7.59015,7.73378,7.58113,7.68294,25345.392406846,0
+SHBI.US,D,20140915,000000,7.53075,7.7759,7.53075,7.70816,2990.5586989712,0
+SHBI.US,D,20140916,000000,7.73378,7.73378,7.58113,7.58113,2200.1385523766,0
+SHBI.US,D,20140917,000000,7.5983,7.74203,7.56483,7.60695,17628.610150917,0
+SHBI.US,D,20140918,000000,7.79279,7.81802,7.57288,7.5983,3050.6550760963,0
+SHBI.US,D,20140919,000000,7.80132,7.80132,7.539,7.54765,10662.523317721,0
+SHBI.US,D,20140922,000000,7.75882,7.76746,7.56483,7.57288,6574.9510905513,0
+SHBI.US,D,20140923,000000,7.68294,7.71671,7.60695,7.66585,5654.1523630752,0
+SHBI.US,D,20140924,000000,7.5983,7.60695,7.57288,7.57288,1968.9202878444,0
+SHBI.US,D,20140925,000000,7.56483,7.5983,7.56483,7.5983,263.81290975257,0
+SHBI.US,D,20140926,000000,7.5983,7.60695,7.5983,7.60695,1051.1773083577,0
+SHBI.US,D,20140929,000000,7.56483,7.64051,7.56483,7.64051,8916.672633104,0
+SHBI.US,D,20140930,000000,7.62932,7.62932,7.57642,7.60695,26278.414126279,0
+SHBI.US,D,20141001,000000,7.60695,7.64051,7.56483,7.64051,36562.024693313,0
+SHBI.US,D,20141002,000000,7.69137,7.69137,7.60695,7.62049,2469.0443754448,0
+SHBI.US,D,20141003,000000,7.73378,7.80947,7.60695,7.61519,3925.6175837312,0
+SHBI.US,D,20141006,000000,7.64926,7.71671,7.63227,7.71671,1951.6043825711,0
+SHBI.US,D,20141007,000000,7.59015,7.62383,7.59015,7.62383,1464.7218695915,0
+SHBI.US,D,20141008,000000,7.53861,7.60695,7.49777,7.60695,2920.2764952146,0
+SHBI.US,D,20141009,000000,7.60695,7.69137,7.60695,7.68294,4935.0330029003,0
+SHBI.US,D,20141013,000000,7.72505,7.72505,7.62383,7.67017,771.06707599495,0
+SHBI.US,D,20141014,000000,7.64926,7.64926,7.60695,7.61519,3941.9149063414,0
+SHBI.US,D,20141015,000000,7.63227,7.80132,7.61519,7.72505,3432.6235747727,0
+SHBI.US,D,20141016,000000,7.70816,7.80132,7.62383,7.80132,1245.726597017,0
+SHBI.US,D,20141017,000000,7.80947,7.80947,7.57288,7.64926,3613.9312888112,0
+SHBI.US,D,20141020,000000,7.64926,7.72505,7.60695,7.72505,4896.3268617011,0
+SHBI.US,D,20141021,000000,7.69137,7.72505,7.60695,7.69137,2783.7864183543,0
+SHBI.US,D,20141022,000000,7.6575,7.75047,7.62383,7.62383,10836.700953118,0
+SHBI.US,D,20141023,000000,7.6575,7.67429,7.59005,7.61519,2010.6821770331,0
+SHBI.US,D,20141024,000000,7.73378,7.73378,7.539,7.5983,22302.885992054,0
+SHBI.US,D,20141028,000000,7.60695,7.66585,7.60695,7.60695,8667.1198806355,0
+SHBI.US,D,20141029,000000,7.61519,7.68715,7.60695,7.61519,3618.0056194637,0
+SHBI.US,D,20141030,000000,7.72505,7.80947,7.63227,7.63227,3480.4969599402,0
+SHBI.US,D,20141031,000000,7.64051,7.75882,7.64051,7.75882,3137.2346024629,0
+SHBI.US,D,20141103,000000,7.64051,7.76736,7.63227,7.76736,8099.7693372679,0
+SHBI.US,D,20141104,000000,7.71257,7.71671,7.63227,7.71239,2031.0538302958,0
+SHBI.US,D,20141105,000000,7.71671,7.71671,7.5983,7.60695,307261.57183136,0
+SHBI.US,D,20141106,000000,7.61519,7.71661,7.60695,7.61519,14121.630041737,0
+SHBI.US,D,20141107,000000,7.60695,7.70571,7.52251,7.70571,12767.933682426,0
+SHBI.US,D,20141110,000000,7.69137,7.86033,7.60695,7.62383,36924.640121391,0
+SHBI.US,D,20141111,000000,7.60695,7.64926,7.60695,7.64926,1063.4003003153,0
+SHBI.US,D,20141112,000000,7.72505,8.00387,7.72505,7.80132,5383.2093746807,0
+SHBI.US,D,20141113,000000,7.80132,7.98718,7.7759,7.90236,4489.9123791093,0
+SHBI.US,D,20141114,000000,7.90246,7.97883,7.8944,7.97883,11347.01086735,0
+SHBI.US,D,20141117,000000,7.87722,7.98718,7.87722,7.91108,9668.3866384993,0
+SHBI.US,D,20141118,000000,7.94486,7.94486,7.90246,7.91108,3176.9593263253,0
+SHBI.US,D,20141119,000000,7.90246,7.97883,7.90246,7.90246,4904.4755230062,0
+SHBI.US,D,20141120,000000,7.90246,7.94486,7.90246,7.93643,3054.7294067488,0
+SHBI.US,D,20141121,000000,7.93643,7.97883,7.90246,7.96175,4882.0667044171,0
+SHBI.US,D,20141124,000000,7.90246,7.9534,7.90246,7.94486,3132.1416891472,0
+SHBI.US,D,20141125,000000,7.97883,7.97883,7.90246,7.90246,1984.1990277915,0
+SHBI.US,D,20141126,000000,7.90246,7.97019,7.90246,7.91108,1952.6229652342,0
+SHBI.US,D,20141128,000000,7.90246,7.98718,7.90246,7.98718,1959.7530438762,0
+SHBI.US,D,20141201,000000,7.90246,7.90932,7.90246,7.90246,91934.215426785,0
+SHBI.US,D,20141202,000000,7.90246,7.98718,7.90246,7.98718,2851.0128741214,0
+SHBI.US,D,20141204,000000,7.90246,7.98718,7.90246,7.98718,3828.8522307331,0
+SHBI.US,D,20141205,000000,7.98718,8.02949,7.90246,8.02909,5808.9769278721,0
+SHBI.US,D,20141208,000000,8.02939,8.02949,7.91118,7.97883,3199.3681449143,0
+SHBI.US,D,20141209,000000,8.02084,8.02084,7.921,7.98718,1871.1363521833,0
+SHBI.US,D,20141210,000000,7.84345,8.03764,7.84345,7.99582,15952.023087394,0
+SHBI.US,D,20141211,000000,8.02949,8.02949,7.98718,8.02084,4462.4106472046,0
+SHBI.US,D,20141212,000000,7.98718,8.02949,7.97019,8.02949,1292.5813995212,0
+SHBI.US,D,20141215,000000,8.08015,8.1148,7.7759,7.7759,9258.9164079182,0
+SHBI.US,D,20141217,000000,7.80132,7.81802,7.79279,7.81802,12617.183448281,0
+SHBI.US,D,20141218,000000,8.02949,8.02949,8.01241,8.01241,597.9080232616,0
+SHBI.US,D,20141219,000000,7.86858,7.94486,7.8351,7.84345,4642.6997785799,0
+SHBI.US,D,20141222,000000,7.54254,8.12531,7.54254,8.02949,10101.284270333,0
+SHBI.US,D,20141223,000000,8.02879,8.02879,7.94486,7.94486,3821.7221520912,0
+SHBI.US,D,20141224,000000,7.98718,7.98718,7.91923,7.98718,830.14487045691,0
+SHBI.US,D,20141226,000000,7.91108,7.92808,7.91108,7.92808,587.72219663023,0
+SHBI.US,D,20141229,000000,8.26638,8.26638,7.66585,8.00387,11167.740318638,0
+SHBI.US,D,20141230,000000,7.90246,7.97019,7.61519,7.97019,12445.042978212,0
+SHBI.US,D,20141231,000000,7.89528,7.89528,7.89528,7.89528,1124.5152601036,0
+SHBI.US,D,20150102,000000,7.86033,7.92808,7.86033,7.87506,12942.111317822,0
+SHBI.US,D,20150105,000000,7.9047,7.91923,7.86476,7.88566,1200.9089598389,0
+SHBI.US,D,20150106,000000,7.86033,7.86033,7.64926,7.64926,14033.013350042,0
+SHBI.US,D,20150107,000000,7.63227,7.75882,7.63227,7.74203,1563.5243879157,0
+SHBI.US,D,20150108,000000,7.84345,7.84345,7.73378,7.73378,16470.481662931,0
+SHBI.US,D,20150109,000000,7.69971,7.75882,7.69137,7.75047,2956.9454710876,0
+SHBI.US,D,20150112,000000,7.76746,7.79279,7.69971,7.70816,2285.6994960801,0
+SHBI.US,D,20150114,000000,7.75882,7.75882,7.73378,7.7495,858.66518502476,0
+SHBI.US,D,20150115,000000,7.75047,7.79279,7.69137,7.79279,6932.4736053126,0
+SHBI.US,D,20150116,000000,7.67429,7.80947,7.67429,7.80937,1159.1470706502,0
+SHBI.US,D,20150120,000000,7.88556,8.02949,7.70816,7.98718,23360.174796392,0
+SHBI.US,D,20150122,000000,7.74203,7.74203,7.74203,7.74203,116.11842359765,0
+SHBI.US,D,20150123,000000,8.02949,8.02949,8.00387,8.01241,686.52471495455,0
+SHBI.US,D,20150126,000000,7.80947,8.02949,7.80947,7.87722,5239.5892191784,0
+SHBI.US,D,20150127,000000,7.82666,7.97883,7.82666,7.97883,20353.31877481,0
+SHBI.US,D,20150128,000000,7.8351,7.97883,7.8351,7.97883,5175.4185114007,0
+SHBI.US,D,20150129,000000,7.91108,7.91108,7.80947,7.88566,16530.578040055,0
+SHBI.US,D,20150130,000000,7.81802,7.90246,7.81802,7.81802,12687.465652038,0
+SHBI.US,D,20150202,000000,7.86858,8.06306,7.86858,7.9534,14177.652088208,0
+SHBI.US,D,20150203,000000,8.02949,8.02949,7.9534,7.9534,3388.8245202578,0
+SHBI.US,D,20150204,000000,7.91108,7.94348,7.90246,7.91923,5620.5391351917,0
+SHBI.US,D,20150205,000000,7.91923,8.02084,7.90246,7.91923,27987.595835023,0
+SHBI.US,D,20150206,000000,7.97019,8.02949,7.94486,7.94486,134998.87184157,0
+SHBI.US,D,20150209,000000,7.91923,8.04609,7.90246,7.91923,3910.3388437841,0
+SHBI.US,D,20150210,000000,8.03764,8.03764,8.01241,8.01241,702.82203756475,0
+SHBI.US,D,20150211,000000,7.91108,8.05472,7.90246,7.91923,5306.8156749454,0
+SHBI.US,D,20150212,000000,7.93643,8.02184,7.91923,7.93643,6106.4030655082,0
+SHBI.US,D,20150213,000000,7.91108,7.91108,7.91108,7.91108,166.02897409138,0
+SHBI.US,D,20150218,000000,7.91108,7.97883,7.90246,7.91108,2970.1870457084,0
+SHBI.US,D,20150220,000000,7.92808,7.92808,7.90246,7.90246,3590.503887559,0
+SHBI.US,D,20150223,000000,7.86858,7.8944,7.81802,7.8351,8225.0550048338,0
+SHBI.US,D,20150225,000000,7.8351,7.93643,7.81802,7.86013,1995.403437086,0
+SHBI.US,D,20150226,000000,7.81802,7.81802,7.81802,7.81802,245.4784218161,0
+SHBI.US,D,20150227,000000,7.84345,7.86858,7.80947,7.80947,8776.1082255911,0
+SHBI.US,D,20150302,000000,7.86033,7.87722,7.82666,7.82666,3668.9347526206,0
+SHBI.US,D,20150303,000000,7.87722,7.87722,7.7759,7.7759,4496.0238750881,0
+SHBI.US,D,20150304,000000,7.81802,7.81802,7.7759,7.7759,1655.1968275981,0
+SHBI.US,D,20150305,000000,7.86033,7.86033,7.7759,7.7759,6864.2285668824,0
+SHBI.US,D,20150306,000000,7.7759,7.7759,7.69137,7.69137,5678.5983469905,0
+SHBI.US,D,20150309,000000,7.73378,7.73378,7.19264,7.48854,22479.100792777,0
+SHBI.US,D,20150310,000000,7.51368,7.57288,7.44623,7.56483,17867.977076755,0
+SHBI.US,D,20150311,000000,7.56483,7.69137,7.56483,7.57288,20114.970431635,0
+SHBI.US,D,20150312,000000,7.69137,7.78415,7.66585,7.73378,25437.064846529,0
+SHBI.US,D,20150313,000000,7.69137,7.8351,7.69137,7.80132,25909.687202223,0
+SHBI.US,D,20150316,000000,7.70816,7.85179,7.54765,7.68294,27803.232372996,0
+SHBI.US,D,20150317,000000,7.62383,7.75882,7.60695,7.61519,21179.389314614,0
+SHBI.US,D,20150318,000000,7.56483,7.69137,7.56483,7.58113,17511.473144657,0
+SHBI.US,D,20150319,000000,7.539,7.81802,7.52251,7.79279,133932.41579326,0
+SHBI.US,D,20150320,000000,7.74203,7.90246,7.53075,7.90246,249290.97672422,0
+SHBI.US,D,20150323,000000,7.91108,7.91108,7.66585,7.75882,9821.17403797,0
+SHBI.US,D,20150324,000000,7.72505,7.93643,7.64926,7.81802,6864.2285668824,0
+SHBI.US,D,20150325,000000,7.68294,7.76746,7.62383,7.66585,12189.378729764,0
+SHBI.US,D,20150326,000000,7.62383,7.93643,7.62383,7.74203,6624.8616410451,0
+SHBI.US,D,20150327,000000,7.69971,7.76746,7.64926,7.67429,2958.9826364139,0
+SHBI.US,D,20150330,000000,7.68294,7.90246,7.67429,7.72505,13490.108790591,0
+SHBI.US,D,20150331,000000,7.84345,7.86033,7.63227,7.75882,12455.228804843,0
+SHBI.US,D,20150401,000000,7.81802,7.84345,7.7759,7.7759,1539.0784040004,0
+SHBI.US,D,20150402,000000,7.7759,7.7759,7.66585,7.7759,4022.3829367293,0
+SHBI.US,D,20150406,000000,7.74203,7.7759,7.70816,7.74203,9110.2033391002,0
+SHBI.US,D,20150407,000000,7.75882,7.75882,7.75882,7.75882,116.11842359765,0
+SHBI.US,D,20150408,000000,7.7759,7.7759,7.76746,7.76746,1420.9228150766,0
+SHBI.US,D,20150409,000000,7.69971,7.69971,7.69971,7.69971,239.36692583727,0
+SHBI.US,D,20150410,000000,7.69137,7.74203,7.69137,7.74203,1893.5451707723,0
+SHBI.US,D,20150413,000000,7.86033,7.86033,7.7759,7.78415,1539.0784040004,0
+SHBI.US,D,20150414,000000,7.71671,7.71671,7.67429,7.71671,13962.731146286,0
+SHBI.US,D,20150415,000000,7.68294,7.75047,7.68294,7.69137,12718.023131932,0
+SHBI.US,D,20150416,000000,7.69971,7.70061,7.69137,7.69971,2002.533515728,0
+SHBI.US,D,20150417,000000,7.69971,7.72505,7.61519,7.62383,5799.8096839039,0
+SHBI.US,D,20150420,000000,7.78415,7.78415,7.66585,7.66585,2119.6705219887,0
+SHBI.US,D,20150421,000000,7.71671,7.84345,7.71671,7.71671,8936.0257037036,0
+SHBI.US,D,20150422,000000,7.81802,7.81802,7.75047,7.75047,20056.911219837,0
+SHBI.US,D,20150423,000000,7.7759,7.7759,7.70816,7.72505,16092.587494906,0
+SHBI.US,D,20150424,000000,7.69146,7.81802,7.69146,7.81802,6932.4736053126,0
+SHBI.US,D,20150427,000000,7.86033,7.90246,7.74203,7.76746,23191.09007431,0
+SHBI.US,D,20150428,000000,7.76746,7.8077,7.69971,7.74203,6332.5284167247,0
+SHBI.US,D,20150429,000000,7.69971,7.81802,7.69137,7.73378,103286.31920744,0
+SHBI.US,D,20150430,000000,7.8944,7.90246,7.78415,7.78415,9345.4959342849,0
+SHBI.US,D,20150501,000000,7.7759,7.82666,7.73378,7.76746,27685.076784072,0
+SHBI.US,D,20150504,000000,7.81802,8.16458,7.80947,7.90246,15854.239151731,0
+SHBI.US,D,20150505,000000,7.90246,7.90246,7.78415,7.78415,11593.50787183,0
+SHBI.US,D,20150506,000000,7.78415,7.9534,7.76746,7.7759,6189.9268438855,0
+SHBI.US,D,20150507,000000,7.85179,7.85179,7.78415,7.78415,2688.0396480193,0
+SHBI.US,D,20150508,000000,7.85179,7.85179,7.7759,7.85179,2722.6714585661,0
+SHBI.US,D,20150511,000000,7.85179,7.85179,7.75882,7.78415,5914.9095248384,0
+SHBI.US,D,20150512,000000,7.85179,7.97883,7.80132,7.82666,17181.4523618,0
+SHBI.US,D,20150513,000000,8.05472,8.1148,8.01241,8.1148,9821.17403797,0
+SHBI.US,D,20150514,000000,8.1148,8.1148,7.93643,8.02084,6864.2285668824,0
+SHBI.US,D,20150515,000000,8.13915,8.40236,7.9534,8.40236,7566.032021784,0
+SHBI.US,D,20150518,000000,8.18137,8.24018,7.97019,8.09762,20413.415151935,0
+SHBI.US,D,20150519,000000,8.08889,8.19855,8.08889,8.19855,3619.0242021269,0
+SHBI.US,D,20150520,000000,8.17322,8.17322,8.10587,8.10587,1893.5451707723,0
+SHBI.US,D,20150521,000000,8.1148,8.1148,8.08889,8.1148,7457.0436768283,0
+SHBI.US,D,20150522,000000,8.12237,8.12237,8.05472,8.1148,10882.53717296,0
+SHBI.US,D,20150526,000000,8.23154,8.23154,8.04609,8.08889,14363.034132899,0
+SHBI.US,D,20150527,000000,8.25756,8.25756,7.87722,7.87722,13250.741864753,0
+SHBI.US,D,20150528,000000,8.1476,8.1476,7.86033,7.86858,26551.39428,0
+SHBI.US,D,20150529,000000,7.88566,7.96175,7.86033,7.86033,1539.0784040004,0
+SHBI.US,D,20150601,000000,7.81802,7.9534,7.73388,7.85631,29505.284003099,0
+SHBI.US,D,20150603,000000,7.79279,7.82666,7.79279,7.81802,5087.8204023709,0
+SHBI.US,D,20150604,000000,7.81802,7.8944,7.81802,7.84345,71936.38200141,0
+SHBI.US,D,20150605,000000,7.98718,7.98718,7.85179,7.87722,3193.2566489355,0
+SHBI.US,D,20150608,000000,7.87722,7.87722,7.85179,7.85179,713.00786419612,0
+SHBI.US,D,20150609,000000,7.86033,7.86858,7.85179,7.85179,1568.6173012315,0
+SHBI.US,D,20150610,000000,7.81802,8.02084,7.7759,7.82666,54669.368695906,0
+SHBI.US,D,20150611,000000,7.81802,8.02949,7.81802,7.81802,73720.938827226,0
+SHBI.US,D,20150612,000000,7.81802,7.86858,7.7759,7.82666,76902.991066868,0
+SHBI.US,D,20150615,000000,7.86033,8.01241,7.78415,7.80132,6745.0543952953,0
+SHBI.US,D,20150616,000000,7.7759,7.84345,7.7759,7.81802,5914.9095248384,0
+SHBI.US,D,20150617,000000,7.8351,7.85179,7.80132,7.80947,10882.53717296,0
+SHBI.US,D,20150618,000000,7.81802,7.90246,7.75047,7.90246,13370.934619004,0
+SHBI.US,D,20150619,000000,7.8944,8.25756,7.86033,8.25756,22479.100792777,0
+SHBI.US,D,20150622,000000,8.13915,8.27523,7.86858,8.23154,3906.2645131316,0
+SHBI.US,D,20150623,000000,7.99582,8.18137,7.99582,8.18137,1074.6047096099,0
+SHBI.US,D,20150624,000000,8.21543,8.28278,8.13915,8.19855,10172.585056753,0
+SHBI.US,D,20150625,000000,8.19855,8.24018,8.17322,8.19855,5799.8096839039,0
+SHBI.US,D,20150626,000000,8.1148,8.1148,8.1148,8.1148,116.11842359765,0
+SHBI.US,D,20150629,000000,7.99582,8.08889,7.99582,8.05472,8400.2512228934,0
+SHBI.US,D,20150630,000000,8.07131,8.07131,7.97019,7.97019,830.14487045691,0
+SHBI.US,D,20150701,000000,7.91108,8.02949,7.91108,7.9534,2837.7712995006,0
+SHBI.US,D,20150702,000000,7.92808,8.01241,7.88566,7.88566,3906.2645131316,0
+SHBI.US,D,20150706,000000,7.94486,8.01241,7.86033,7.86858,6977.2912424906,0
+SHBI.US,D,20150707,000000,7.86033,7.98718,7.86033,7.98718,27327.554269311,0
+SHBI.US,D,20150708,000000,7.97019,8.00387,7.86858,7.86858,944.22612872829,0
+SHBI.US,D,20150710,000000,7.86858,7.86858,7.81802,7.82666,1775.3895818483,0
+SHBI.US,D,20150713,000000,7.81802,7.99582,7.81802,7.99582,7216.6581683279,0
+SHBI.US,D,20150714,000000,7.94486,7.98718,7.90246,7.90246,25805.791770584,0
+SHBI.US,D,20150715,000000,7.94585,8.02949,7.94585,7.99582,1397.4954138244,0
+SHBI.US,D,20150716,000000,7.87722,7.87722,7.86858,7.86858,587.72219663023,0
+SHBI.US,D,20150717,000000,7.86033,7.8944,7.86033,7.86858,8636.5624007413,0
+SHBI.US,D,20150720,000000,7.86033,7.9534,7.86033,7.87722,11714.719208742,0
+SHBI.US,D,20150721,000000,7.86033,8.01241,7.86033,7.87722,9942.3853748833,0
+SHBI.US,D,20150722,000000,8.02949,8.28278,7.97019,8.19855,38096.010183998,0
+SHBI.US,D,20150723,000000,7.91108,8.1476,7.90246,8.1476,2837.7712995006,0
+SHBI.US,D,20150727,000000,8.23154,8.30026,8.1148,8.24018,23663.712430006,0
+SHBI.US,D,20150728,000000,8.24018,8.32382,8.13915,8.13915,23191.09007431,0
+SHBI.US,D,20150729,000000,8.02949,8.13042,8.02949,8.05472,32299.256248084,0
+SHBI.US,D,20150730,000000,8.02949,8.06306,7.99582,8.04609,11358.215276644,0
+SHBI.US,D,20150731,000000,8.18137,8.18137,8.02949,8.02949,9582.8256947959,0
+SHBI.US,D,20150803,000000,7.90246,8.3088,7.87722,7.98718,5770.2707866729,0
+SHBI.US,D,20150804,000000,7.98718,8.28278,7.98718,7.98718,713.00786419612,0
+SHBI.US,D,20150805,000000,8.18981,8.18981,8.17322,8.17322,587.72219663023,0
+SHBI.US,D,20150806,000000,8.18981,8.18981,7.99582,8.07131,1476.9448615491,0
+SHBI.US,D,20150807,000000,8.02084,8.04609,8.02084,8.04609,1893.5451707723,0
+SHBI.US,D,20150810,000000,8.02949,8.28278,7.99582,8.09762,23069.878737397,0
+SHBI.US,D,20150811,000000,8.03851,8.17145,8.02949,8.03764,16298.34119286,0
+SHBI.US,D,20150812,000000,8.03764,8.08889,8.02949,8.08015,3784.0345935552,0
+SHBI.US,D,20150813,000000,8.26638,8.2925,8.19855,8.27523,1417.8670670872,0
+SHBI.US,D,20150814,000000,8.05472,8.05472,8.05472,8.05472,711.98928153298,0
+SHBI.US,D,20150817,000000,8.15585,8.28367,8.08889,8.08889,8029.4871335115,0
+SHBI.US,D,20150818,000000,8.06306,8.20699,8.02939,8.13915,21842.486628317,0
+SHBI.US,D,20150819,000000,8.04609,8.04609,8.04609,8.04609,473.64093835885,0
+SHBI.US,D,20150820,000000,8.26638,8.26638,8.04609,8.07131,4724.1863916309,0
+SHBI.US,D,20150821,000000,8.02939,8.20699,8.02939,8.18981,1298.6928955001,0
+SHBI.US,D,20150824,000000,7.83461,7.9107,7.83461,7.83461,3052.6922414225,0
+SHBI.US,D,20150825,000000,8.06306,8.06306,7.80085,7.83461,214056.16524096,0
+SHBI.US,D,20150826,000000,7.83461,8.03754,7.7329,7.80085,55725.63891758,0
+SHBI.US,D,20150827,000000,7.84306,8.07131,7.83461,8.07131,13815.036660132,0
+SHBI.US,D,20150828,000000,8.04609,8.2925,8.04609,8.13042,6848.9498269353,0
+SHBI.US,D,20150831,000000,8.21543,8.25756,8.13042,8.19855,13694.84390588,0
+SHBI.US,D,20150901,000000,7.92768,8.23154,7.8089,8.01231,20072.189959783,0
+SHBI.US,D,20150902,000000,8.08889,8.10587,7.87673,7.96146,5548.219766109,0
+SHBI.US,D,20150903,000000,7.92768,8.08889,7.87673,8.06306,4602.9750547175,0
+SHBI.US,D,20150904,000000,8.04609,8.18981,8.01231,8.06306,1182.5744719025,0
+SHBI.US,D,20150908,000000,8.02939,8.21543,7.90206,7.93603,8618.2279128048,0
+SHBI.US,D,20150909,000000,8.20699,8.22309,7.86818,8.12237,2478.2116194131,0
+SHBI.US,D,20150910,000000,7.97854,8.13915,7.96989,7.96989,4693.6289117367,0
+SHBI.US,D,20150911,000000,7.98698,8.06306,7.8089,8.06306,2952.871140435,0
+SHBI.US,D,20150914,000000,8.02075,8.13915,8.02075,8.1148,1298.6928955001,0
+SHBI.US,D,20150915,000000,8.19855,8.24901,8.10587,8.17322,1652.1410796087,0
+SHBI.US,D,20150916,000000,8.12237,8.26638,8.12237,8.21543,1060.3445523259,0
+SHBI.US,D,20150917,000000,7.87683,8.26638,7.87683,8.26638,2801.1023236276,0
+SHBI.US,D,20150918,000000,7.83461,8.16458,7.83461,7.91894,18535.14872111,0
+SHBI.US,D,20150921,000000,7.95321,8.30124,7.91894,7.96989,52184.026997851,0
+SHBI.US,D,20150922,000000,7.94457,8.24901,7.88527,7.95321,4957.4418214893,0
+SHBI.US,D,20150923,000000,7.98698,8.00377,7.91894,7.91894,10266.29466176,0
+SHBI.US,D,20150924,000000,7.93603,8.15585,7.91894,7.91894,3709.6780591461,0
+SHBI.US,D,20150925,000000,8.00377,8.09762,7.92768,7.93603,9800.8023847072,0
+SHBI.US,D,20150928,000000,7.93603,8.2925,7.91894,7.96146,15505.88388094,0
+SHBI.US,D,20150929,000000,8.02939,8.02939,7.87673,7.96146,8500.0723238809,0
+SHBI.US,D,20150930,000000,7.93603,8.23154,7.93603,8.23154,17239.511573599,0
+SHBI.US,D,20151001,000000,8.30968,8.30968,8.08015,8.08015,2244.9561895546,0
+SHBI.US,D,20151002,000000,8.04609,8.21543,7.89391,7.91894,15465.140574414,0
+SHBI.US,D,20151005,000000,8.02075,8.12237,7.96989,7.96989,1742.794936628,0
+SHBI.US,D,20151006,000000,8.00377,8.15585,8.00377,8.15585,1652.1410796087,0
+SHBI.US,D,20151007,000000,8.18137,8.30124,8.16458,8.21543,32703.63356535,0
+SHBI.US,D,20151008,000000,8.12237,8.34198,8.12237,8.34198,19955.052953524,0
+SHBI.US,D,20151009,000000,8.34198,8.38567,8.28367,8.2925,44630.217968025,0
+SHBI.US,D,20151012,000000,8.34198,8.38567,8.30124,8.30124,4824.0074926183,0
+SHBI.US,D,20151013,000000,8.30124,8.30124,8.25756,8.26638,1298.6928955001,0
+SHBI.US,D,20151014,000000,8.25756,8.25756,8.25756,8.25756,116.11842359765,0
+SHBI.US,D,20151015,000000,8.17322,8.2925,8.13042,8.2925,7203.4165937071,0
+SHBI.US,D,20151016,000000,8.2925,8.2925,8.04609,8.26638,8029.4871335115,0
+SHBI.US,D,20151019,000000,8.16458,8.33335,8.06306,8.12237,8645.7296447095,0
+SHBI.US,D,20151020,000000,8.19855,8.25756,7.96989,8.08889,5365.8934694073,0
+SHBI.US,D,20151021,000000,8.03754,8.28367,8.03754,8.04609,16174.074107958,0
+SHBI.US,D,20151022,000000,8.20699,8.22309,8.13042,8.18981,1182.5744719025,0
+SHBI.US,D,20151023,000000,8.08889,8.30124,8.08015,8.2925,600609.30448424,0
+SHBI.US,D,20151026,000000,8.34198,8.64849,8.34198,8.51958,18535.14872111,0
+SHBI.US,D,20151027,000000,8.59626,8.75707,8.35092,8.4696,12281.051169446,0
+SHBI.US,D,20151028,000000,8.41179,8.4696,8.41179,8.4696,7320.5535999679,0
+SHBI.US,D,20151029,000000,8.38567,8.55355,8.33335,8.50358,25856.72090374,0
+SHBI.US,D,20151030,000000,8.51958,8.51958,8.39431,8.39431,4367.6824595328,0
+SHBI.US,D,20151102,000000,8.39431,8.51958,8.39431,8.4696,5300.7041789666,0
+SHBI.US,D,20151103,000000,8.51075,8.53656,8.4696,8.53656,6730.7942380113,0
+SHBI.US,D,20151104,000000,8.59626,8.59626,8.45253,8.46509,3986.7325435195,0
+SHBI.US,D,20151105,000000,8.4696,8.57054,8.46068,8.4696,4367.6824595328,0
+SHBI.US,D,20151106,000000,8.47785,8.58724,8.47785,8.51075,10275.461905729,0
+SHBI.US,D,20151109,000000,8.4696,8.58724,8.4696,8.57819,5134.6752048752,0
+SHBI.US,D,20151110,000000,8.59626,8.66469,8.52861,8.52861,10741.972765445,0
+SHBI.US,D,20151112,000000,8.52861,8.64849,8.43574,8.50358,9661.2565598574,0
+SHBI.US,D,20151113,000000,8.47785,8.72595,8.47785,8.57819,1413.7927364346,0
+SHBI.US,D,20151116,000000,8.55355,8.66469,8.49475,8.49475,1295.6371475106,0
+SHBI.US,D,20151117,000000,8.49475,8.49475,8.46068,8.4868,14850.935228542,0
+SHBI.US,D,20151118,000000,8.46068,8.50358,8.45253,8.45253,9423.9267993465,0
+SHBI.US,D,20151119,000000,8.4868,8.51075,8.4696,8.51075,2827.5854728692,0
+SHBI.US,D,20151120,000000,8.4868,8.77268,8.4868,8.59626,5656.1895284015,0
+SHBI.US,D,20151123,000000,8.57054,8.65664,8.4868,8.57054,29810.85880204,0
+SHBI.US,D,20151124,000000,8.57418,8.76728,8.55355,8.57054,44512.062379101,0
+SHBI.US,D,20151125,000000,8.65664,8.66469,8.57819,8.62336,14850.935228542,0
+SHBI.US,D,20151127,000000,8.75069,8.77268,8.63956,8.75795,1768.2595032064,0
+SHBI.US,D,20151130,000000,8.8257,9.11473,8.78191,9.003,7421.3932836185,0
+SHBI.US,D,20151201,000000,9.1053,9.11473,8.91856,9.04001,2420.1524076142,0
+SHBI.US,D,20151202,000000,9.07781,9.07781,8.97276,9.04001,18739.883836401,0
+SHBI.US,D,20151203,000000,9.12248,9.12248,8.91013,8.91013,6185.852513233,0
+SHBI.US,D,20151204,000000,9.1053,9.16528,8.91856,9.11473,7068.963682173,0
+SHBI.US,D,20151207,000000,9.01135,9.06456,8.91013,9.04001,35113.600146333,0
+SHBI.US,D,20151208,000000,8.91013,9.06456,8.91013,8.97276,8754.7179896652,0
+SHBI.US,D,20151209,000000,8.9814,9.17412,8.91013,8.91856,20384.894837367,0
+SHBI.US,D,20151210,000000,9.31814,9.31814,8.99544,9.20004,7421.3932836185,0
+SHBI.US,D,20151211,000000,9.08655,9.30057,8.91856,9.07781,95209.977271435,0
+SHBI.US,D,20151214,000000,9.14733,9.27623,8.8526,8.94567,79010.438596898,0
+SHBI.US,D,20151215,000000,8.91013,8.98975,8.70847,8.79006,11310.341891477,0
+SHBI.US,D,20151216,000000,8.89236,8.91013,8.72595,8.8684,41949.308398647,0
+SHBI.US,D,20151217,000000,8.91856,8.91856,8.78191,8.8257,15788.031278629,0
+SHBI.US,D,20151218,000000,8.91013,8.99544,8.83394,8.96344,92737.877148,0
+SHBI.US,D,20151221,000000,8.99544,9.23411,8.91856,8.98975,18382.361321638,0
+SHBI.US,D,20151222,000000,9.01135,9.18365,8.97276,9.11473,4739.4651315779,0
+SHBI.US,D,20151223,000000,9.03059,9.3365,9.03059,9.3365,11663.790075586,0
+SHBI.US,D,20151224,000000,9.30842,9.3365,9.03059,9.03059,7207.4909243596,0
+SHBI.US,D,20151228,000000,8.98975,9.25158,8.9279,8.93713,12555.04990583,0
+SHBI.US,D,20151229,000000,8.8257,9.05611,8.8257,9.003,14764.355702175,0
+SHBI.US,D,20151230,000000,8.98975,9.18365,8.98975,9.16528,4716.0377303258,0
+SHBI.US,D,20151231,000000,9.20878,9.3365,9.03059,9.23411,4235.266713325,0
+SHBI.US,D,20160104,000000,9.06456,9.20878,8.94567,9.16528,14697.129246409,0
+SHBI.US,D,20160105,000000,9.22733,9.48573,9.22635,9.48573,19899.03090705,0
+SHBI.US,D,20160106,000000,9.38657,9.5466,9.38657,9.53187,7811.5104436,0
+SHBI.US,D,20160107,000000,9.41897,9.53187,9.3365,9.49457,4369.7196248591,0
+SHBI.US,D,20160108,000000,9.5466,9.5466,9.46118,9.47003,2533.2150832225,0
+SHBI.US,D,20160111,000000,9.53973,9.53973,8.98975,9.29183,18823.407614778,0
+SHBI.US,D,20160112,000000,9.32669,9.32669,9.20878,9.29183,1180.5373065761,0
+SHBI.US,D,20160113,000000,9.29183,9.4278,9.21644,9.3365,18740.902419064,0
+SHBI.US,D,20160114,000000,9.3738,9.3738,8.7937,9.17412,22992.466454999,0
+SHBI.US,D,20160115,000000,9.03059,9.07781,8.91856,9.06456,9331.235777001,0
+SHBI.US,D,20160119,000000,9.18365,9.30842,9.08655,9.25158,7892.9970566511,0
+SHBI.US,D,20160120,000000,9.21644,9.21644,8.91856,9.15576,16927.825278679,0
+SHBI.US,D,20160121,000000,8.97276,9.28398,8.91013,9.04846,9469.7630191876,0
+SHBI.US,D,20160122,000000,9.25158,9.25158,8.91856,9.003,2533.2150832225,0
+SHBI.US,D,20160125,000000,9.07781,9.34436,9.04001,9.08655,4200.6349027783,0
+SHBI.US,D,20160126,000000,9.1915,9.31814,9.12346,9.1915,10236.75576453,0
+SHBI.US,D,20160127,000000,9.35417,9.35417,9.24284,9.31814,5298.6670136403,0
+SHBI.US,D,20160128,000000,9.37675,9.5466,9.32669,9.48573,18403.751557565,0
+SHBI.US,D,20160129,000000,9.47788,9.70761,9.37283,9.68895,15601.630651274,0
+SHBI.US,D,20160201,000000,9.74197,9.75964,9.62317,9.75964,15216.606404609,0
+SHBI.US,D,20160202,000000,9.74688,9.7508,9.66539,9.66539,5672.4868510117,0
+SHBI.US,D,20160203,000000,9.66539,9.7508,9.64084,9.67521,11612.860942429,0
+SHBI.US,D,20160204,000000,9.69877,9.69877,9.64084,9.67521,4686.4988330948,0
+SHBI.US,D,20160205,000000,9.64084,9.72626,9.64084,9.65754,2833.696968848,0
+SHBI.US,D,20160208,000000,9.64084,9.67521,9.58293,9.64084,13099.991630609,0
+SHBI.US,D,20160209,000000,9.59961,9.70761,9.5466,9.5466,6513.8361307632,0
+SHBI.US,D,20160210,000000,9.36104,9.74295,9.27524,9.58293,6440.4981790173,0
+SHBI.US,D,20160211,000000,9.41013,9.65066,9.34436,9.47788,1763.1665898906,0
+SHBI.US,D,20160212,000000,9.63005,9.68895,9.48475,9.59175,4305.5489170814,0
+SHBI.US,D,20160216,000000,9.57311,9.61532,9.55544,9.6006,3119.9186971896,0
+SHBI.US,D,20160217,000000,9.69877,9.69877,9.44745,9.56427,4191.4676588101,0
+SHBI.US,D,20160218,000000,9.61532,9.72724,9.19906,9.29959,21190.593723909,0
+SHBI.US,D,20160219,000000,9.29959,9.35319,9.23312,9.23312,3936.8219930257,0
+SHBI.US,D,20160222,000000,9.4553,9.69877,9.27524,9.68895,14920.198849635,0
+SHBI.US,D,20160223,000000,9.63103,9.63103,9.36889,9.58293,4248.5082879458,0
+SHBI.US,D,20160224,000000,9.52205,9.68895,9.31716,9.41013,16233.151902419,0
+SHBI.US,D,20160225,000000,9.66931,9.69877,9.4278,9.64084,15313.371757607,0
+SHBI.US,D,20160226,000000,9.68895,9.68895,9.61532,9.61532,16762.814887251,0
+SHBI.US,D,20160229,000000,9.66539,9.69877,9.57311,9.59175,18480.145257301,0
+SHBI.US,D,20160301,000000,9.67521,9.68207,9.58293,9.67521,6513.8361307632,0
+SHBI.US,D,20160302,000000,9.68895,9.69877,9.57311,9.68207,8286.1699646221,0
+SHBI.US,D,20160303,000000,9.6006,9.67521,9.57311,9.65066,6415.0336124388,0
+SHBI.US,D,20160304,000000,9.61532,9.68895,9.36889,9.39443,11637.306926344,0
+SHBI.US,D,20160307,000000,9.47003,9.65754,9.38559,9.65754,44986.721900123,0
+SHBI.US,D,20160308,000000,9.66539,9.69877,9.38559,9.61532,35357.041402823,0
+SHBI.US,D,20160309,000000,9.64084,9.69877,9.61532,9.68895,39433.409220698,0
+SHBI.US,D,20160310,000000,9.72724,10.3045,9.68698,10.2869,52133.097864695,0
+SHBI.US,D,20160311,000000,10.2368,10.4243,9.95494,10.2947,74006.141972905,0
+SHBI.US,D,20160314,000000,10.4164,10.7129,9.86175,10.2603,74288.289370594,0
+SHBI.US,D,20160315,000000,10.1494,10.2947,10.0581,10.2368,32951.149152492,0
+SHBI.US,D,20160316,000000,10.2368,10.4086,10.1426,10.2142,22076.760640839,0
+SHBI.US,D,20160317,000000,10.2535,10.2535,9.69877,9.794,121984.44115466,0
+SHBI.US,D,20160318,000000,9.8794,10.2436,9.67521,10.1867,433177.74206573,0
+SHBI.US,D,20160321,000000,10.2535,10.2603,10.1867,10.2368,57697.614953413,0
+SHBI.US,D,20160322,000000,10.2603,10.2603,10.0512,10.1583,54132.575632432,0
+SHBI.US,D,20160323,000000,10.0217,10.2142,10.0217,10.1583,46976.013841229,0
+SHBI.US,D,20160324,000000,10.1426,10.2142,10.1259,10.2044,39864.269687205,0
+SHBI.US,D,20160328,000000,10.2142,10.3398,10.1464,10.2142,103746.71857119,0
+SHBI.US,D,20160329,000000,10.2142,10.2368,10.1769,10.2044,46904.71305481,0
+SHBI.US,D,20160330,000000,10.168,10.2947,10.168,10.2535,56226.781587843,0
+SHBI.US,D,20160331,000000,10.1867,10.278,10.168,10.1955,72301.034594813,0
+SHBI.US,D,20160401,000000,10.2368,10.3398,10.1494,10.331,37335.128934636,0
+SHBI.US,D,20160404,000000,10.2446,10.6,10.2446,10.5078,50899.594259634,0
+SHBI.US,D,20160405,000000,10.5078,10.6187,10.4037,10.5853,48008.856661652,0
+SHBI.US,D,20160406,000000,10.5764,10.6374,10.4754,10.5921,123954.38002517,0
+SHBI.US,D,20160407,000000,10.5853,10.6374,10.4979,10.5078,21051.047899059,0
+SHBI.US,D,20160408,000000,10.5853,10.5853,10.44,10.4901,58127.456837256,0
+SHBI.US,D,20160411,000000,10.4901,10.5539,10.44,10.5273,16239.263398399,0
+SHBI.US,D,20160412,000000,10.4498,10.5078,10.4106,10.4754,19879.677836451,0
+SHBI.US,D,20160413,000000,10.4812,10.4979,10.2869,10.4243,24781.097611468,0
+SHBI.US,D,20160414,000000,10.4243,10.4665,10.3762,10.4164,18853.965094672,0
+SHBI.US,D,20160415,000000,10.4577,10.4812,10.3477,10.4086,19425.389968692,0
+SHBI.US,D,20160418,000000,10.2368,10.3997,10.1426,10.2446,22219.362213678,0
+SHBI.US,D,20160419,000000,10.1494,10.2535,10.0669,10.2142,16991.995986457,0
+SHBI.US,D,20160420,000000,10.2142,10.2142,10.1003,10.2142,10986.432604599,0
+SHBI.US,D,20160421,000000,10.2142,10.2869,10.1455,10.2142,16030.453952455,0
+SHBI.US,D,20160422,000000,10.1426,10.1426,9.84309,9.92257,17908.720383281,0
+SHBI.US,D,20160425,000000,9.88829,10.168,9.83131,10.1356,27834.808435553,0
+SHBI.US,D,20160426,000000,10.1494,10.1867,9.98734,10.1356,16691.514100831,0
+SHBI.US,D,20160427,000000,10.1769,10.2044,9.94023,10.1494,21521.633089428,0
+SHBI.US,D,20160428,000000,10.1494,10.1494,9.8794,9.91378,12296.329909394,0
+SHBI.US,D,20160429,000000,9.94023,9.99827,9.91378,9.98833,9143.8165669837,0
+SHBI.US,D,20160502,000000,9.99827,10.1082,9.94023,10.0768,46466.722509661,0
+SHBI.US,D,20160503,000000,10.0581,10.0581,9.96289,10.0581,19203.338948129,0
+SHBI.US,D,20160504,000000,10.0317,10.0925,9.93146,10.0581,11655.64141428,0
+SHBI.US,D,20160505,000000,10.1082,10.1259,9.94023,10.0855,20094.598778373,0
+SHBI.US,D,20160506,000000,10.0581,10.1583,10.0581,10.1259,17541.012041888,0
+SHBI.US,D,20160509,000000,10.0855,10.1769,10.0581,10.1356,70131.453522331,0
+SHBI.US,D,20160510,000000,10.1179,10.1356,10.0768,10.0855,120977.06290081,0
+SHBI.US,D,20160511,000000,10.0855,10.1259,10.0669,10.0669,9960.7198628198,0
+SHBI.US,D,20160512,000000,10.1082,10.1082,10.0512,10.0669,20666.023652393,0
+SHBI.US,D,20160513,000000,10.0669,10.0669,9.74394,9.94023,6381.4203845553,0
+SHBI.US,D,20160516,000000,9.91378,10.1494,9.91378,10.0217,21680.531984877,0
+SHBI.US,D,20160517,000000,10.0217,10.0217,9.91378,9.95494,20027.372322606,0
+SHBI.US,D,20160518,000000,9.91378,10.0217,9.91378,9.94023,80457.844561217,0
+SHBI.US,D,20160519,000000,9.96289,9.96786,9.8873,9.94023,14168.48484424,0
+SHBI.US,D,20160520,000000,9.97164,9.97164,9.82738,9.8794,21739.60977934,0
+SHBI.US,D,20160523,000000,9.87058,9.91872,9.70761,9.78418,18838.686354725,0
+SHBI.US,D,20160524,000000,9.7508,9.85291,9.6811,9.71742,15936.744347446,0
+SHBI.US,D,20160525,000000,9.68895,9.85291,9.64968,9.71742,19692.258626434,0
+SHBI.US,D,20160526,000000,9.38362,9.75964,8.7287,9.58193,19675.961303823,0
+SHBI.US,D,20160527,000000,9.48376,9.60845,9.42585,9.56329,7220.7324989804,0
+SHBI.US,D,20160531,000000,9.52108,9.6811,9.36498,9.47689,7943.9261898079,0
+SHBI.US,D,20160601,000000,9.40817,9.55347,9.36792,9.39246,9694.869787741,0
+SHBI.US,D,20160602,000000,9.45431,9.45431,9.17019,9.24864,29039.791726044,0
+SHBI.US,D,20160603,000000,9.25649,9.42585,8.85525,9.35122,38797.813638901,0
+SHBI.US,D,20160606,000000,9.33355,9.55347,8.82019,9.42585,48248.223587488,0
+SHBI.US,D,20160607,000000,9.38362,9.72626,9.17019,9.48376,19743.187759591,0
+SHBI.US,D,20160608,000000,9.45431,9.55347,9.41701,9.52991,16233.151902419,0
+SHBI.US,D,20160609,000000,9.4877,9.52991,9.46806,9.52991,14890.659952404,0
+SHBI.US,D,20160610,000000,9.53875,9.53875,9.43566,9.51126,10155.269151479,0
+SHBI.US,D,20160613,000000,9.51126,9.79303,9.42585,9.52108,66077.494523044,0
+SHBI.US,D,20160614,000000,9.44548,9.50242,9.41701,9.48376,23684.084083269,0
+SHBI.US,D,20160615,000000,9.52991,9.52991,9.4013,9.46806,13310.838241878,0
+SHBI.US,D,20160616,000000,9.44548,9.59078,9.42585,9.55347,124456.5412781,0
+SHBI.US,D,20160617,000000,9.55347,9.55347,9.40817,9.46021,28485.682757298,0
+SHBI.US,D,20160620,000000,9.59078,9.6978,9.56329,9.63005,63663.453611409,0
+SHBI.US,D,20160621,000000,9.53875,9.54463,9.30548,9.35122,54378.054054248,0
+SHBI.US,D,20160622,000000,9.40817,9.63987,9.35122,9.55347,85614.928584681,0
+SHBI.US,D,20160623,000000,9.52991,10.0414,9.52991,9.68895,139827.9722475,0
+SHBI.US,D,20160624,000000,9.56329,9.81756,9.20495,9.2986,871561.46012274,0
+SHBI.US,D,20160627,000000,9.4013,9.63005,9.4013,9.52108,57398.151650451,0
+SHBI.US,D,20160628,000000,9.52991,9.83622,9.51126,9.74197,94684.388617255,0
+SHBI.US,D,20160629,000000,9.96289,10.1082,9.81756,9.92257,27598.497257705,0
+SHBI.US,D,20160630,000000,10.013,10.0581,10.008,10.0217,25631.614135188,0
+SHBI.US,D,20160701,000000,9.82738,10.3821,9.77633,10.1179,37721.171763965,0
+SHBI.US,D,20160705,000000,10.0217,10.1955,9.6978,10.1082,40092.432203748,0
+SHBI.US,D,20160706,000000,10.0581,10.1307,9.94023,10.0217,35987.544071305,0
+SHBI.US,D,20160707,000000,9.90588,10.0414,9.90588,9.97164,12945.167065812,0
+SHBI.US,D,20160708,000000,9.98833,10.0277,9.96289,9.97164,29205.820700137,0
+SHBI.US,D,20160711,000000,9.92257,10.0925,9.92257,9.97164,80428.305663986,0
+SHBI.US,D,20160712,000000,10.1259,10.1259,9.92257,9.95494,59437.354142052,0
+SHBI.US,D,20160713,000000,9.98833,10.0669,9.83622,9.8961,19178.892964213,0
+SHBI.US,D,20160714,000000,9.55347,9.97859,9.55347,9.84603,56206.40993458,0
+SHBI.US,D,20160715,000000,9.8794,9.97661,9.6978,9.7508,35271.480459119,0
+SHBI.US,D,20160718,000000,9.6811,9.7508,9.44548,9.65656,22685.873073394,0
+SHBI.US,D,20160719,000000,9.65656,9.72626,9.61139,9.70761,14250.990039954,0
+SHBI.US,D,20160720,000000,9.6978,9.7508,9.6271,9.71742,19602.623352077,0
+SHBI.US,D,20160721,000000,9.66441,9.7508,9.56329,9.74197,24708.778242384,0
+SHBI.US,D,20160722,000000,9.59961,10.0317,9.59961,9.85291,27362.186079858,0
+SHBI.US,D,20160725,000000,9.94023,10.1769,9.94023,10.1259,53621.247135538,0
+SHBI.US,D,20160726,000000,9.98833,10.1955,9.98833,10.1356,20220.903028602,0
+SHBI.US,D,20160727,000000,10.0512,10.1769,9.91378,10.1356,22745.96945052,0
+SHBI.US,D,20160728,000000,10.0855,10.1426,9.97859,10.0581,19070.92320192,0
+SHBI.US,D,20160729,000000,9.95494,10.1259,9.77633,10.0317,39383.498670204,0
+SHBI.US,D,20160801,000000,9.94718,10.013,9.87058,9.97164,8173.1072890138,0
+SHBI.US,D,20160802,000000,9.99827,10.1003,9.83622,9.98833,11342.936536697,0
+SHBI.US,D,20160803,000000,9.99827,10.0669,9.8794,10.0414,14517.858697697,0
+SHBI.US,D,20160804,000000,10.0217,10.0512,9.81756,9.95494,5772.3079519992,0
+SHBI.US,D,20160805,000000,9.98833,10.0669,9.8961,10.0512,19748.280672906,0
+SHBI.US,D,20160808,000000,9.92257,10.0464,9.86076,10.0217,15090.302154378,0
+SHBI.US,D,20160809,000000,9.95792,10.0317,9.92257,9.97859,16043.695527076,0
+SHBI.US,D,20160810,000000,9.97859,9.98833,9.79303,9.8961,15857.294899722,0
+SHBI.US,D,20160811,000000,9.77633,10.0678,9.77633,9.91378,25672.357441713,0
+SHBI.US,D,20160812,000000,9.90588,10.008,9.87058,9.92257,17818.066526261,0
+SHBI.US,D,20160815,000000,9.85291,9.93146,9.8107,9.8794,21609.231198458,0
+SHBI.US,D,20160816,000000,9.8794,10.0512,9.78418,9.98833,18568.761948993,0
+SHBI.US,D,20160817,000000,10.0317,10.1179,9.84603,9.94718,17490.082908731,0
+SHBI.US,D,20160818,000000,9.99827,10.1179,9.96289,10.0778,14048.29208999,0
+SHBI.US,D,20160819,000000,10.1092,10.1092,9.97164,10.008,24184.208170869,0
+SHBI.US,D,20160822,000000,10.1092,10.1092,9.92257,10.0778,15017.982785297,0
+SHBI.US,D,20160823,000000,10.1356,10.168,9.96289,10.0414,17066.352520865,0
+SHBI.US,D,20160824,000000,9.98833,10.1503,9.95494,10.0688,25467.622326423,0
+SHBI.US,D,20160825,000000,9.98833,10.1012,9.98833,10.0678,7890.9598913248,0
+SHBI.US,D,20160826,000000,10.1179,10.1593,9.98833,10.0581,8219.9620915181,0
+SHBI.US,D,20160829,000000,9.95494,10.0865,9.93146,9.98833,8942.1371996825,0
+SHBI.US,D,20160830,000000,10.0414,10.1503,9.8961,10.0512,10508.717335587,0
+SHBI.US,D,20160831,000000,10.1012,10.1593,9.8107,9.94718,40213.643540661,0
+SHBI.US,D,20160901,000000,9.97859,10.0541,9.78418,9.90588,10340.65119617,0
+SHBI.US,D,20160902,000000,9.91378,10.1269,9.83622,9.98833,15445.787503815,0
+SHBI.US,D,20160906,000000,9.98833,10.1259,9.92257,10.0512,15098.450815685,0
+SHBI.US,D,20160907,000000,9.94718,10.168,9.90784,10.1092,23667.786760658,0
+SHBI.US,D,20160908,000000,10.0778,10.1593,9.98833,10.1593,13665.30500865,0
+SHBI.US,D,20160909,000000,10.1012,10.1012,9.83622,9.94718,17441.190940901,0
+SHBI.US,D,20160912,000000,9.97859,9.97859,9.76946,9.87058,33588.781899615,0
+SHBI.US,D,20160913,000000,9.92257,10.0217,9.79303,9.94023,19864.399096504,0
+SHBI.US,D,20160914,000000,9.92257,10.168,9.91378,10.008,6433.3681003753,0
+SHBI.US,D,20160915,000000,9.85291,10.0414,9.80088,9.90588,25500.216971642,0
+SHBI.US,D,20160916,000000,9.97859,9.99827,9.85291,9.96289,218035.76770585,0
+SHBI.US,D,20160919,000000,10.0778,10.168,10.0678,10.1436,43826.556246809,0
+SHBI.US,D,20160920,000000,10.168,10.1867,10.0317,10.1269,24198.468328153,0
+SHBI.US,D,20160921,000000,10.1867,10.2555,10.1779,10.2221,21618.398442426,0
+SHBI.US,D,20160922,000000,10.2388,10.2623,10.1779,10.2221,13949.489571665,0
+SHBI.US,D,20160923,000000,10.2299,10.2466,10.0935,10.1012,6208.2613318219,0
+SHBI.US,D,20160926,000000,10.0317,10.1269,9.95494,10.0512,15083.172075737,0
+SHBI.US,D,20160927,000000,10.0865,10.1179,9.95494,10.0678,7650.5743828244,0
+SHBI.US,D,20160928,000000,10.0414,10.0935,9.91378,10.0865,145962.89562757,0
+SHBI.US,D,20160929,000000,9.98833,10.0317,9.94023,9.94718,8809.7214534746,0
+SHBI.US,D,20160930,000000,9.99827,10.168,9.99827,10.0414,6781.7233711683,0
+SHBI.US,D,20161003,000000,9.97164,10.0512,9.94718,9.97859,30520.810918247,0
+SHBI.US,D,20161004,000000,10.0581,10.0678,9.91872,9.96289,9784.505062097,0
+SHBI.US,D,20161005,000000,9.97164,10.1779,9.97164,10.1436,12596.811795019,0
+SHBI.US,D,20161006,000000,10.0778,10.1356,10.0678,10.0935,12548.938409851,0
+SHBI.US,D,20161007,000000,10.0935,10.114,10.0778,10.0865,16018.230960497,0
+SHBI.US,D,20161010,000000,10.0935,10.1356,10.0935,10.1179,10871.332763665,0
+SHBI.US,D,20161011,000000,10.1092,10.1269,10.1012,10.1179,6355.9558179768,0
+SHBI.US,D,20161012,000000,10.0836,10.1092,10.0836,10.0935,9106.1290084476,0
+SHBI.US,D,20161013,000000,10.0778,10.2388,9.8873,9.91378,12476.619040769,0
+SHBI.US,D,20161014,000000,9.96289,10.0317,9.92257,9.97164,7567.0506044471,0
+SHBI.US,D,20161017,000000,9.97362,10.0778,9.97362,10.0678,3850.242466659,0
+SHBI.US,D,20161018,000000,10.0935,10.0935,10.0778,10.0865,46053.177948428,0
+SHBI.US,D,20161019,000000,10.1396,10.1779,9.96289,10.1269,17880.200068713,0
+SHBI.US,D,20161020,000000,10.2151,10.5293,10.1779,10.4607,14774.541528806,0
+SHBI.US,D,20161021,000000,9.86076,10.7954,9.86076,10.7954,51350.826379405,0
+SHBI.US,D,20161024,000000,10.8691,11.0939,10.816,11.0664,18577.929192962,0
+SHBI.US,D,20161025,000000,11.0831,11.1635,11.0174,11.0261,23771.682192299,0
+SHBI.US,D,20161026,000000,10.9496,11.0261,10.8916,10.9653,14356.92263692,0
+SHBI.US,D,20161027,000000,11.0174,11.1173,11.0074,11.0261,17274.143384145,0
+SHBI.US,D,20161028,000000,11.0458,11.1096,10.8788,10.9406,6270.3948742733,0
+SHBI.US,D,20161031,000000,10.9034,10.9987,10.9034,10.921,14554.527673569,0
+SHBI.US,D,20161101,000000,10.9563,10.9563,10.5392,10.5647,13263.983439375,0
+SHBI.US,D,20161102,000000,10.604,10.708,9.8264,10.5804,46746.832742024,0
+SHBI.US,D,20161103,000000,10.6481,10.8052,10.4773,10.708,13839.482644046,0
+SHBI.US,D,20161104,000000,10.708,10.9563,10.6923,10.8278,32418.430419671,0
+SHBI.US,D,20161107,000000,10.9653,11.2205,10.8788,11.1959,51501.576613549,0
+SHBI.US,D,20161108,000000,11.0969,11.4522,11.0969,11.3933,13971.898390255,0
+SHBI.US,D,20161109,000000,11.3933,11.7536,9.89906,11.5897,27112.633327388,0
+SHBI.US,D,20161110,000000,11.6348,12.6559,11.3324,12.6225,25598.000907304,0
+SHBI.US,D,20161111,000000,12.6225,12.7835,12.2523,12.3593,79318.050561166,0
+SHBI.US,D,20161114,000000,12.4997,12.4997,11.8321,12.1895,30404.692494648,0
+SHBI.US,D,20161115,000000,11.677,12.0472,11.5553,11.8733,27989.633000351,0
+SHBI.US,D,20161116,000000,11.8822,11.9764,11.8645,11.9323,19227.784932042,0
+SHBI.US,D,20161117,000000,11.9677,11.9677,11.8321,11.9578,14254.045787944,0
+SHBI.US,D,20161118,000000,11.9323,11.9814,11.8733,11.9677,28502.998662572,0
+SHBI.US,D,20161121,000000,11.95,12.2082,11.7683,12.1227,19933.662717597,0
+SHBI.US,D,20161122,000000,12.105,12.2336,11.3756,12.105,44776.893871516,0
+SHBI.US,D,20161123,000000,12.1825,12.2169,11.9077,12.0196,335072.95286564,0
+SHBI.US,D,20161125,000000,12.1649,14.3199,12.0029,12.0382,30048.188562551,0
+SHBI.US,D,20161128,000000,12.0873,12.5184,11.9951,12.0108,31164.555161349,0
+SHBI.US,D,20161129,000000,12.0873,12.0873,11.8891,11.9677,33180.330251699,0
+SHBI.US,D,20161130,000000,12.0196,12.0196,11.4188,11.9764,31516.984762795,0
+SHBI.US,D,20161201,000000,11.9764,12.0196,11.9323,12.0108,51217.392050534,0
+SHBI.US,D,20161202,000000,11.9677,12.3593,11.9677,12.1982,178888.58021349,0
+SHBI.US,D,20161205,000000,12.3034,12.86,12.27,12.8188,42209.046977747,0
+SHBI.US,D,20161206,000000,12.809,13.4088,12.7392,13.3823,53351.322729806,0
+SHBI.US,D,20161207,000000,13.3422,13.9684,13.3422,13.616,28205.572524935,0
+SHBI.US,D,20161208,000000,13.1035,13.9517,13.1035,13.7298,32354.259711894,0
+SHBI.US,D,20161209,000000,13.7692,14.5074,13.6572,14.2001,54525.748540404,0
+SHBI.US,D,20161212,000000,14.0362,14.363,13.5217,13.5483,35215.458412646,0
+SHBI.US,D,20161213,000000,13.6248,14.0175,13.5159,13.6945,55692.025689695,0
+SHBI.US,D,20161214,000000,13.6945,13.6945,13.2301,13.2477,48284.892563362,0
+SHBI.US,D,20161215,000000,13.2567,13.6062,13.2477,13.507,22215.287883025,0
+SHBI.US,D,20161216,000000,13.562,13.5983,13.2791,13.4531,64778.801627543,0
+SHBI.US,D,20161219,000000,13.5031,13.5807,13.4374,13.5561,27959.075520456,0
+SHBI.US,D,20161220,000000,13.6248,13.8909,13.5561,13.7692,27620.906076295,0
+SHBI.US,D,20161221,000000,13.831,13.831,12.7,13.5306,23891.874946549,0
+SHBI.US,D,20161222,000000,13.5217,13.7298,13.3764,13.6572,37084.557599503,0
+SHBI.US,D,20161223,000000,13.7201,13.7397,13.7201,13.7397,9342.4401862955,0
+SHBI.US,D,20161227,000000,13.6759,13.7946,13.4618,13.5904,26953.73443194,0
+SHBI.US,D,20161228,000000,13.5306,13.5306,13.2968,13.3068,27992.68874834,0
+SHBI.US,D,20161229,000000,13.2567,13.3823,13.0947,13.1201,23858.261718665,0
+SHBI.US,D,20161230,000000,13.1859,13.2654,12.9611,13.0947,45777.142046718,0
+SHBI.US,D,20170103,000000,13.2213,13.4264,13.1408,13.2881,103187.51668912,0
+SHBI.US,D,20170104,000000,13.2567,13.3921,13.2567,13.2968,22655.3155935,0
+SHBI.US,D,20170105,000000,13.3509,13.3509,12.8875,13.0653,27430.431118288,0
+SHBI.US,D,20170106,000000,13.0947,13.0947,12.8875,12.9062,11947.9746386,0
+SHBI.US,D,20170109,000000,12.8443,13.1271,12.5606,13.075,21561.35781329,0
+SHBI.US,D,20170110,000000,13.1448,13.3921,13.1448,13.3264,13972.916972918,0
+SHBI.US,D,20170111,000000,13.3165,13.7622,12.8276,13.5306,35029.057785292,0
+SHBI.US,D,20170112,000000,13.4893,13.6248,13.2754,13.3587,18068.637861392,0
+SHBI.US,D,20170113,000000,13.4431,13.6503,13.3342,13.5807,18169.477545043,0
+SHBI.US,D,20170117,000000,13.4177,13.4264,13.2801,13.3068,29527.692821687,0
+SHBI.US,D,20170118,000000,13.3764,13.5384,13.3509,13.5306,13965.786894276,0
+SHBI.US,D,20170119,000000,13.3666,13.4707,13.24,13.3068,9507.4505777237,0
+SHBI.US,D,20170120,000000,13.3068,13.7201,13.2968,13.3509,41220.003211841,0
+SHBI.US,D,20170123,000000,13.4795,13.4795,13.2968,13.3823,20270.813579096,0
+SHBI.US,D,20170124,000000,13.507,13.6503,13.3587,13.6248,32870.681122105,0
+SHBI.US,D,20170125,000000,13.6425,13.8477,13.5561,13.7298,20516.292000912,0
+SHBI.US,D,20170126,000000,13.7564,13.7692,13.5217,13.7692,23412.122512211,0
+SHBI.US,D,20170127,000000,13.7475,13.8231,13.7249,13.7397,19960.145866839,0
+SHBI.US,D,20170130,000000,13.7024,13.7397,13.5031,13.6425,12682.372738723,0
+SHBI.US,D,20170131,000000,13.562,13.8565,13.562,13.8133,130963.24733022,0
+SHBI.US,D,20170201,000000,13.8654,14.3386,13.8654,14.2257,60968.283884746,0
+SHBI.US,D,20170202,000000,14.0705,14.2296,14.0705,14.098,24741.372887606,0
+SHBI.US,D,20170203,000000,14.2001,14.4161,14.1726,14.3897,42067.463987571,0
+SHBI.US,D,20170206,000000,14.3032,14.7411,14.2257,14.2945,122329.74067747,0
+SHBI.US,D,20170207,000000,14.364,14.5074,14.2945,14.4907,31881.637356197,0
+SHBI.US,D,20170208,000000,14.4308,14.5173,14.2728,14.4475,33327.006155189,0
+SHBI.US,D,20170209,000000,14.3563,14.6537,14.3563,14.6036,33443.124578788,0
+SHBI.US,D,20170210,000000,14.6626,15.0061,14.584,14.635,52362.278963899,0
+SHBI.US,D,20170213,000000,14.7921,14.854,14.7047,14.8187,103475.77558279,0
+SHBI.US,D,20170214,000000,14.8088,14.9394,14.8088,14.8687,55264.220971178,0
+SHBI.US,D,20170215,000000,14.8942,14.958,14.854,14.8942,57990.966760397,0
+SHBI.US,D,20170216,000000,14.8598,14.9826,14.8598,14.9119,56905.157641492,0
+SHBI.US,D,20170217,000000,14.904,14.958,14.8,14.9119,46027.713381849,0
+SHBI.US,D,20170221,000000,15.0061,15.0061,14.8598,14.9207,42578.792484466,0
+SHBI.US,D,20170222,000000,14.9974,14.9974,14.8598,14.958,33458.403318734,0
+SHBI.US,D,20170223,000000,15.066,15.1043,14.8461,15.0759,28528.46322915,0
+SHBI.US,D,20170224,000000,14.9747,15.0415,14.6125,15.0159,21574.599387911,0
+SHBI.US,D,20170227,000000,14.9659,14.9659,14.6694,14.9119,38840.594110752,0
+SHBI.US,D,20170228,000000,14.9493,14.9885,14.8756,14.958,74303.56811054,0
+SHBI.US,D,20170301,000000,15.0945,15.4302,14.9493,15.2889,57864.662510167,0
+SHBI.US,D,20170302,000000,15.2889,15.2889,14.8491,14.8942,64719.723833082,0
+SHBI.US,D,20170303,000000,14.8756,14.9394,14.6026,14.635,23633.154950112,0
+SHBI.US,D,20170306,000000,14.6125,14.8,14.1128,14.4378,35024.98345464,0
+SHBI.US,D,20170307,000000,14.363,14.4378,13.9655,14.3877,72033.147354407,0
+SHBI.US,D,20170308,000000,14.4378,14.635,14.4378,14.5545,40467.270623782,0
+SHBI.US,D,20170309,000000,14.5545,14.5545,14.2492,14.2925,20791.309319959,0
+SHBI.US,D,20170310,000000,14.3787,14.3787,14.043,14.1981,29110.073929802,0
+SHBI.US,D,20170313,000000,14.3012,14.3012,13.9989,14.1039,25254.738549827,0
+SHBI.US,D,20170314,000000,14.0087,14.363,14.0087,14.0676,107518.53017278,0
+SHBI.US,D,20170315,000000,14.1706,14.5928,13.991,14.311,119309.64308126,0
+SHBI.US,D,20170316,000000,14.37,14.5928,14.37,14.4986,26594.174751852,0
+SHBI.US,D,20170317,000000,14.4378,14.6125,14.1706,14.5163,51362.030788698,0
+SHBI.US,D,20170320,000000,14.4044,14.6292,14.1805,14.4799,20698.618297614,0
+SHBI.US,D,20170321,000000,14.5831,14.5831,13.828,13.8368,19697.35153975,0
+SHBI.US,D,20170322,000000,13.774,13.774,13.3215,13.4942,21607.194033132,0
+SHBI.US,D,20170323,000000,13.5443,13.7535,13.4304,13.5198,20342.114365516,0
+SHBI.US,D,20170324,000000,13.6386,13.8535,13.399,13.6553,67263.124742935,0
+SHBI.US,D,20170327,000000,13.5865,14.0087,13.3569,13.7171,81596.619978604,0
+SHBI.US,D,20170328,000000,13.6474,13.9753,13.3469,13.9399,43988.510890248,0
+SHBI.US,D,20170329,000000,13.8193,14.3012,13.7917,14.2394,39331.550954385,0
+SHBI.US,D,20170330,000000,14.1392,14.4799,14.1392,14.4475,20953.263963398,0
+SHBI.US,D,20170331,000000,14.2325,14.4475,14.1629,14.3877,24883.974460444,0
+SHBI.US,D,20170403,000000,14.4555,14.6812,14.2925,14.5624,55050.318611919,0
+SHBI.US,D,20170404,000000,14.5163,14.7224,14.4642,14.7077,28481.608426646,0
+SHBI.US,D,20170405,000000,14.7224,14.7411,14.0558,14.6713,41809.762573797,0
+SHBI.US,D,20170406,000000,14.7921,14.9119,14.6812,14.854,53711.900992557,0
+SHBI.US,D,20170407,000000,14.7322,14.9493,14.0951,14.7499,18876.373913261,0
+SHBI.US,D,20170410,000000,14.7499,14.8088,14.2718,14.5624,12299.385657382,0
+SHBI.US,D,20170411,000000,14.5741,14.8461,14.5407,14.8187,41428.812657784,0
+SHBI.US,D,20170412,000000,14.7224,14.8982,14.3366,14.3787,27533.307967265,0
+SHBI.US,D,20170413,000000,14.2658,14.4308,14.1805,14.2758,31529.207754753,0
+SHBI.US,D,20170417,000000,14.1559,14.4308,14.1039,14.2925,28729.124013788,0
+SHBI.US,D,20170418,000000,14.2247,14.7745,14.2247,14.6713,14359.97838491,0
+SHBI.US,D,20170419,000000,14.691,14.7656,14.5624,14.7077,78185.386639758,0
+SHBI.US,D,20170420,000000,14.8088,15.0945,14.6036,14.7322,36010.971472557,0
+SHBI.US,D,20170421,000000,14.6125,14.7715,14.3179,14.4221,45042.743946596,0
+SHBI.US,D,20170424,000000,14.6292,14.8461,14.311,14.4986,39414.056150098,0
+SHBI.US,D,20170425,000000,14.5683,14.7136,14.3877,14.5831,43621.821131518,0
+SHBI.US,D,20170426,000000,14.6292,14.8373,14.6026,14.6998,69494.839357869,0
+SHBI.US,D,20170427,000000,14.6998,14.8088,14.4986,14.5928,62424.857093033,0
+SHBI.US,D,20170428,000000,14.6026,14.7224,14.1981,14.2835,60475.289875789,0
+SHBI.US,D,20170501,000000,14.4642,14.6125,14.2492,14.3277,43810.2589242,0
+SHBI.US,D,20170502,000000,14.4004,14.4221,14.1225,14.2158,28741.347005746,0
+SHBI.US,D,20170503,000000,14.1481,14.2492,13.991,14.1324,65150.584299589,0
+SHBI.US,D,20170504,000000,14.2758,14.4091,14.1324,14.2835,30285.518323062,0
+SHBI.US,D,20170505,000000,14.1559,14.3543,14.1559,14.2492,28269.743232713,0
+SHBI.US,D,20170508,000000,14.0852,14.4044,14.0852,14.2492,50414.748911981,0
+SHBI.US,D,20170509,000000,14.311,14.311,14.1225,14.2571,29438.057547332,0
+SHBI.US,D,20170510,000000,14.2394,14.363,14.1039,14.2758,25009.26012801,0
+SHBI.US,D,20170511,000000,14.2158,14.3964,13.9979,14.363,43307.079088609,0
+SHBI.US,D,20170512,000000,14.2325,14.2394,13.8791,13.9655,22197.971977752,0
+SHBI.US,D,20170515,000000,14.0156,14.3179,13.9302,14.0323,25493.086893001,0
+SHBI.US,D,20170516,000000,14.0597,14.2658,13.9488,14.2394,19218.617688075,0
+SHBI.US,D,20170517,000000,13.9488,13.9576,13.4913,13.5845,31335.677048757,0
+SHBI.US,D,20170518,000000,13.9302,13.9302,13.558,13.5934,19804.30271938,0
+SHBI.US,D,20170519,000000,13.558,13.835,13.5089,13.5089,38841.612693416,0
+SHBI.US,D,20170522,000000,13.6101,13.835,13.5413,13.7338,14704.25932505,0
+SHBI.US,D,20170523,000000,13.7426,13.8712,13.562,13.8712,15537.459943497,0
+SHBI.US,D,20170524,000000,13.8712,14.1706,13.6012,13.8173,23671.861091312,0
+SHBI.US,D,20170525,000000,13.8437,13.8712,13.4648,13.6975,17257.846061536,0
+SHBI.US,D,20170526,000000,13.8173,14.0754,13.5845,13.7986,10728.731190825,0
+SHBI.US,D,20170530,000000,13.7721,14.1629,13.4511,13.6975,39542.397565654,0
+SHBI.US,D,20170531,000000,13.7809,14.474,13.6886,13.7573,20855.480027736,0
+SHBI.US,D,20170601,000000,13.8712,14.3787,13.7151,14.0077,17008.293309067,0
+SHBI.US,D,20170602,000000,14.0156,14.7087,14.0156,14.4231,27413.115213014,0
+SHBI.US,D,20170605,000000,14.3444,14.3563,13.9979,14.1629,19979.498937438,0
+SHBI.US,D,20170606,000000,14.0499,14.2247,13.9135,14.0941,12472.544710116,0
+SHBI.US,D,20170607,000000,13.9046,14.3366,13.8614,13.9841,11217.650869132,0
+SHBI.US,D,20170608,000000,13.99,14.5634,13.99,14.3787,24342.088483656,0
+SHBI.US,D,20170609,000000,14.7008,14.7754,14.4652,14.6135,49170.040897628,0
+SHBI.US,D,20170612,000000,14.6723,14.7754,14.3179,14.5634,25354.559650815,0
+SHBI.US,D,20170613,000000,14.584,14.8108,14.3012,14.5751,24941.015089579,0
+SHBI.US,D,20170614,000000,14.5692,14.8549,14.5692,14.7843,66711.052939516,0
+SHBI.US,D,20170615,000000,14.7087,14.8549,14.7008,14.7754,19542.526974952,0
+SHBI.US,D,20170616,000000,14.6723,14.8392,14.4602,14.6822,120642.96778731,0
+SHBI.US,D,20170619,000000,14.6822,14.9914,14.2492,14.8392,46277.266134318,0
+SHBI.US,D,20170620,000000,14.8206,14.9227,14.4308,14.6723,23085.157477345,0
+SHBI.US,D,20170621,000000,14.691,14.691,14.1629,14.2571,38824.296788142,0
+SHBI.US,D,20170622,000000,14.2925,14.5467,13.9841,14.1706,24793.320603426,0
+SHBI.US,D,20170623,000000,14.1893,14.6586,13.8791,14.584,133166.44163059,0
+SHBI.US,D,20170626,000000,14.5634,14.9129,13.99,13.99,57314.627872074,0
+SHBI.US,D,20170627,000000,14.0077,14.3877,14.0077,14.0323,51377.309528646,0
+SHBI.US,D,20170628,000000,14.1314,14.5938,13.1035,14.2925,58755.922340413,0
+SHBI.US,D,20170629,000000,14.3444,14.6822,14.1216,14.3012,22438.357486252,0
+SHBI.US,D,20170630,000000,14.3179,14.904,14.1216,14.206,36706.663431479,0
+SHBI.US,D,20170703,000000,14.2325,14.6213,14.2325,14.4564,9420.871051357,0
+SHBI.US,D,20170705,000000,14.4044,14.635,14.2492,14.5751,23434.5313308,0
+SHBI.US,D,20170706,000000,14.5074,14.5938,14.262,14.4308,11216.632286468,0
+SHBI.US,D,20170707,000000,14.6723,14.7145,14.4652,14.6626,14643.144365262,0
+SHBI.US,D,20170710,000000,14.5555,14.6537,14.4652,14.5555,9120.3891657315,0
+SHBI.US,D,20170711,000000,14.099,14.4809,14.099,14.4652,18755.162576348,0
+SHBI.US,D,20170712,000000,14.474,14.7342,14.474,14.6822,16539.745284024,0
+SHBI.US,D,20170713,000000,14.6537,14.6537,14.474,14.474,4811.7845006607,0
+SHBI.US,D,20170714,000000,14.4809,14.7941,14.4809,14.7342,5153.0096928117,0
+SHBI.US,D,20170717,000000,14.6439,14.6439,14.4652,14.5467,8545.9085437221,0
+SHBI.US,D,20170718,000000,14.4308,14.5517,14.3366,14.474,27951.945441815,0
+SHBI.US,D,20170719,000000,14.4652,14.4652,13.835,14.4308,5676.5611816643,0
+SHBI.US,D,20170720,000000,14.4231,14.584,14.2925,14.4308,10565.757964723,0
+SHBI.US,D,20170721,000000,14.9413,14.9413,14.0421,14.2492,25282.240281731,0
+SHBI.US,D,20170724,000000,14.2658,14.532,14.1216,14.1481,41134.442268138,0
+SHBI.US,D,20170725,000000,14.2758,14.6822,14.1893,14.527,22397.614179726,0
+SHBI.US,D,20170726,000000,14.6537,14.9678,14.5074,14.6537,17993.26274432,0
+SHBI.US,D,20170727,000000,14.7087,14.802,14.3179,14.6135,9357.7189262425,0
+SHBI.US,D,20170728,000000,14.6213,14.6871,14.527,14.5692,6502.6317214686,0
+SHBI.US,D,20170731,000000,14.9767,14.9767,14.4809,14.584,14599.345310748,0
+SHBI.US,D,20170801,000000,14.6822,14.8304,14.5811,14.8304,17608.238497655,0
+SHBI.US,D,20170802,000000,14.7588,14.8108,14.635,14.7431,11964.271961211,0
+SHBI.US,D,20170803,000000,14.7244,14.7588,14.4308,14.4907,8432.8458681138,0
+SHBI.US,D,20170804,000000,14.4996,14.802,14.4996,14.5074,21148.83183472,0
+SHBI.US,D,20170807,000000,14.635,14.635,14.3277,14.3366,14263.213031912,0
+SHBI.US,D,20170808,000000,14.37,14.6822,14.37,14.5938,79530.934337762,0
+SHBI.US,D,20170809,000000,14.4388,14.5555,14.3877,14.4231,19494.653589785,0
+SHBI.US,D,20170810,000000,14.4231,14.4907,14.3366,14.3444,28491.794253277,0
+SHBI.US,D,20170811,000000,14.4475,14.4475,14.0666,14.1383,11166.721735974,0
+SHBI.US,D,20170814,000000,14.3277,14.3277,14.1471,14.2315,14836.675071258,0
+SHBI.US,D,20170815,000000,14.2835,14.3366,14.1019,14.3179,25602.075237956,0
+SHBI.US,D,20170816,000000,14.311,14.4475,14.2237,14.2482,13229.351628827,0
+SHBI.US,D,20170817,000000,14.1883,14.2835,13.9056,14.0146,16799.483863124,0
+SHBI.US,D,20170818,000000,13.8948,14.1206,13.833,13.937,28716.901021831,0
+SHBI.US,D,20170821,000000,13.8418,14.1697,13.8418,14.1019,13091.842969304,0
+SHBI.US,D,20170822,000000,14.1019,14.5761,14.0666,14.2925,39396.740244825,0
+SHBI.US,D,20170823,000000,14.1383,14.4141,14.0745,14.1619,16906.435042753,0
+SHBI.US,D,20170824,000000,14.363,14.5948,14.2925,14.4996,16021.286708487,0
+SHBI.US,D,20170825,000000,14.4996,14.6312,14.4986,14.5761,5053.1885918243,0
+SHBI.US,D,20170828,000000,14.4308,14.7254,14.4308,14.527,5587.9444899713,0
+SHBI.US,D,20170829,000000,14.3277,14.4652,14.3277,14.4652,2376.3533530993,0
+SHBI.US,D,20170830,000000,14.0931,14.4388,14.0931,14.2748,11552.764565304,0
+SHBI.US,D,20170831,000000,14.2925,14.4231,13.9822,14.2835,14422.111927362,0
+SHBI.US,D,20170901,000000,14.2835,14.4907,14.2649,14.3543,19367.330756894,0
+SHBI.US,D,20170905,000000,14.2482,14.2482,14.1549,14.1549,12444.024395548,0
+SHBI.US,D,20170906,000000,14.2482,14.2649,14.0745,14.0745,14455.725155245,0
+SHBI.US,D,20170907,000000,14.1383,14.2649,14.0323,14.0833,9137.7050710048,0
+SHBI.US,D,20170908,000000,14.1471,14.2148,14.0745,14.202,3875.7070332375,0
+SHBI.US,D,20170911,000000,14.1972,14.2835,14.1383,14.2315,8362.5636643574,0
+SHBI.US,D,20170912,000000,14.2925,14.4044,14.2482,14.2835,73550.835522482,0
+SHBI.US,D,20170913,000000,14.3444,14.4388,14.1471,14.3277,24181.15242288,0
+SHBI.US,D,20170914,000000,14.3837,14.4231,14.2148,14.311,13870.04012394,0
+SHBI.US,D,20170915,000000,14.3366,14.3934,14.0745,14.2925,50700.970640323,0
+SHBI.US,D,20170918,000000,14.1657,14.3787,14.1549,14.311,23646.396524733,0
+SHBI.US,D,20170919,000000,14.2835,14.363,14.0931,14.1305,21351.529784685,0
+SHBI.US,D,20170920,000000,14.1305,14.2237,13.9115,14.0224,41083.513134981,0
+SHBI.US,D,20170921,000000,14.0489,14.1019,13.9282,13.99,28626.247164811,0
+SHBI.US,D,20170922,000000,13.9635,14.3012,13.9635,14.206,47053.426123628,0
+SHBI.US,D,20170925,000000,14.206,14.363,14.0224,14.1206,44512.062379101,0
+SHBI.US,D,20170926,000000,14.0833,14.1619,14.0224,14.0745,51568.803069315,0
+SHBI.US,D,20170927,000000,14.1206,14.3366,14.1206,14.206,68993.696687606,0
+SHBI.US,D,20170928,000000,14.2571,14.4809,14.2237,14.3444,100936.44900359,0
+SHBI.US,D,20170929,000000,14.3787,14.5761,14.3012,14.4231,34060.385672649,0
+SHBI.US,D,20171002,000000,14.4308,14.7254,14.4308,14.5948,31626.991690414,0
+SHBI.US,D,20171003,000000,14.7097,14.7254,14.5555,14.6831,27613.775997653,0
+SHBI.US,D,20171004,000000,14.7097,14.7254,14.6733,14.7097,17601.108419013,0
+SHBI.US,D,20171005,000000,14.7352,14.852,14.692,14.7155,23183.959995669,0
+SHBI.US,D,20171006,000000,14.7097,14.8559,14.7097,14.8314,24388.94328616,0
+SHBI.US,D,20171009,000000,14.8716,14.8982,14.6046,14.7853,21269.024588971,0
+SHBI.US,D,20171010,000000,14.8638,14.8638,14.3012,14.7431,24644.607534607,0
+SHBI.US,D,20171011,000000,14.6449,14.8029,14.6449,14.6831,47301.960293434,0
+SHBI.US,D,20171012,000000,14.7597,14.7686,14.6145,14.6145,12632.46218823,0
+SHBI.US,D,20171013,000000,14.6222,14.8117,14.5555,14.7529,10518.903162219,0
+SHBI.US,D,20171016,000000,14.7597,14.8402,14.7597,14.8029,49662.016323923,0
+SHBI.US,D,20171017,000000,14.7951,14.8402,14.5761,14.692,10588.166783312,0
+SHBI.US,D,20171018,000000,14.7155,14.7155,14.5074,14.5692,14558.602004222,0
+SHBI.US,D,20171019,000000,14.527,15.1848,14.527,14.7097,18317.172031199,0
+SHBI.US,D,20171020,000000,14.7254,14.8982,14.5173,14.8795,20859.554358389,0
+SHBI.US,D,20171023,000000,14.8638,14.8638,14.5731,14.7097,8676.2871246036,0
+SHBI.US,D,20171024,000000,14.7754,15.0454,14.6046,14.6449,13547.149419727,0
+SHBI.US,D,20171025,000000,14.5948,14.6145,14.5555,14.6145,3926.6361663944,0
+SHBI.US,D,20171026,000000,14.6046,14.7097,14.5173,14.6145,20702.692628265,0
+SHBI.US,D,20171027,000000,14.4996,14.6831,14.474,14.6145,19366.31217423,0
+SHBI.US,D,20171030,000000,14.4231,14.4652,14.2384,14.2571,11438.683307032,0
+SHBI.US,D,20171031,000000,14.3179,14.3179,14.1923,14.2571,21466.629625619,0
+SHBI.US,D,20171101,000000,14.3366,14.37,14.206,14.3179,9383.183492821,0
+SHBI.US,D,20171102,000000,14.3277,14.636,14.3179,14.6145,9520.6921523444,0
+SHBI.US,D,20171103,000000,14.53,14.8982,14.5074,14.7686,462163.54891062,0
+SHBI.US,D,20171106,000000,14.8117,14.9845,14.5634,14.8716,125391.60016286,0
+SHBI.US,D,20171107,000000,14.8795,14.9777,14.6046,14.7254,30932.318314154,0
+SHBI.US,D,20171108,000000,14.6312,14.7686,14.4592,14.5634,22998.577950977,0
+SHBI.US,D,20171109,000000,14.4564,14.6831,14.2925,14.5467,23379.527866991,0
+SHBI.US,D,20171110,000000,14.5692,15.0709,14.4907,14.4907,7052.6663595628,0
+SHBI.US,D,20171113,000000,14.3787,14.7853,14.3366,14.7519,18276.428724673,0
+SHBI.US,D,20171114,000000,14.691,14.9443,14.5692,14.8117,7150.450295224,0
+SHBI.US,D,20171115,000000,14.7155,14.961,14.692,14.8481,19110.647925783,0
+SHBI.US,D,20171116,000000,14.9159,15.0121,14.7155,14.7853,33072.360489406,0
+SHBI.US,D,20171117,000000,14.7155,14.9443,14.6635,14.8117,10125.730254248,0
+SHBI.US,D,20171120,000000,14.8726,14.9246,14.6635,14.7431,17068.389686191,0
+SHBI.US,D,20171121,000000,14.8216,14.961,14.7352,14.907,16431.775521732,0
+SHBI.US,D,20171122,000000,15.0121,15.0552,14.7097,14.7352,29268.97282525,0
+SHBI.US,D,20171124,000000,14.7951,15.3311,14.5163,14.8029,5020.5939466039,0
+SHBI.US,D,20171127,000000,15.0866,15.1014,14.6831,14.6831,4295.3630904501,0
+SHBI.US,D,20171128,000000,14.7431,14.8314,14.584,14.7597,15883.778048964,0
+SHBI.US,D,20171129,000000,14.7597,15.1338,14.7597,15.124,214771.2102705,0
+SHBI.US,D,20171130,000000,15.1338,15.3537,15.1014,15.1524,45831.126927863,0
+SHBI.US,D,20171201,000000,15.1338,15.3448,14.961,15.1937,39510.821503097,0
+SHBI.US,D,20171204,000000,15.3066,15.5952,15.2221,15.2221,58709.067537908,0
+SHBI.US,D,20171205,000000,15.2987,15.3871,15.2025,15.2123,26510.650973474,0
+SHBI.US,D,20171206,000000,15.1868,15.2732,15.0896,15.2319,19199.264617475,0
+SHBI.US,D,20171207,000000,15.178,15.7258,15.178,15.5716,36138.294305449,0
+SHBI.US,D,20171208,000000,15.6463,15.7445,15.5883,15.6717,34138.81653771,0
+SHBI.US,D,20171211,000000,15.6817,16.0841,15.4459,15.5077,24726.094147658,0
+SHBI.US,D,20171212,000000,15.5883,15.603,15.3871,15.4302,17374.983067796,0
+SHBI.US,D,20171213,000000,15.5077,15.5244,14.4211,15.4382,32876.792618082,0
+SHBI.US,D,20171214,000000,15.4559,15.4559,14.9443,15.1603,45275.999376454,0
+SHBI.US,D,20171215,000000,15.1338,15.5344,15.1338,15.4125,112017.60979586,0
+SHBI.US,D,20171218,000000,15.5077,15.665,15.3605,15.4125,33855.650557358,0
+SHBI.US,D,20171219,000000,15.4459,15.4459,13.6916,15.3163,15156.510027483,0
+SHBI.US,D,20171220,000000,15.3694,15.3694,15.1524,15.1868,16618.176149084,0
+SHBI.US,D,20171221,000000,15.2025,15.3076,14.8402,15.2221,77271.717990924,0
+SHBI.US,D,20171222,000000,15.2221,15.2398,14.8903,14.9246,32079.242392847,0
+SHBI.US,D,20171226,000000,15.0464,15.2565,14.7097,14.7529,24010.030535473,0
+SHBI.US,D,20171227,000000,14.8314,15.0121,14.635,14.635,22088.983632796,0
+SHBI.US,D,20171228,000000,14.7254,14.8687,14.6635,14.6635,17478.878499436,0
+SHBI.US,D,20171229,000000,14.6635,14.8903,14.5074,14.526,20395.080663999,0
+SHBI.US,D,20180102,000000,14.526,15.0817,14.3523,14.3768,50956.634888771,0
+SHBI.US,D,20180103,000000,14.368,14.6085,14.1589,14.5938,26007.471137886,0
+SHBI.US,D,20180104,000000,14.7097,15.1338,14.7018,14.9855,32363.426955862,0
+SHBI.US,D,20180105,000000,14.9944,15.4028,14.9944,15.2889,38710.215529871,0
+SHBI.US,D,20180108,000000,15.2221,15.4823,15.1524,15.3605,22439.376068915,0
+SHBI.US,D,20180109,000000,15.3537,15.5785,15.2565,15.4225,12703.762974649,0
+SHBI.US,D,20180110,000000,15.4125,16.0026,15.4125,15.9093,16632.436306369,0
+SHBI.US,D,20180111,000000,15.926,16.3335,15.7395,16.1784,119800.59992489,0
+SHBI.US,D,20180112,000000,16.3335,16.6153,16.0743,16.1872,35736.972736173,0
+SHBI.US,D,20180116,000000,16.4807,16.786,16.2736,16.3335,21139.664590752,0
+SHBI.US,D,20180117,000000,16.2913,16.4897,16.1597,16.2913,20033.483818584,0
+SHBI.US,D,20180118,000000,16.3875,16.4553,16.196,16.2294,28969.509522288,0
+SHBI.US,D,20180119,000000,16.1784,16.4553,16.1431,16.2559,23103.491965281,0
+SHBI.US,D,20180122,000000,16.2275,16.3776,16.1784,16.3011,6472.0742415745,0
+SHBI.US,D,20180123,000000,16.3168,16.3168,15.9702,16.0115,10246.941591161,0
+SHBI.US,D,20180124,000000,15.928,16.2432,15.4302,15.4302,24410.333522086,0
+SHBI.US,D,20180125,000000,15.4646,15.665,15.0631,15.1426,36997.978073137,0
+SHBI.US,D,20180126,000000,15.0729,15.3782,14.8314,15.2565,21794.613243149,0
+SHBI.US,D,20180129,000000,15.2565,15.3871,15.2565,15.335,28628.284330137,0
+SHBI.US,D,20180130,000000,15.3066,15.8554,15.3066,15.822,59379.294930252,0
+SHBI.US,D,20180131,000000,15.8819,16.0399,15.8475,15.8475,14992.518218718,0
+SHBI.US,D,20180201,000000,15.8554,16.0203,15.7602,16.0115,13281.299344647,0
+SHBI.US,D,20180202,000000,15.9859,15.9859,15.4559,15.5785,34411.796691432,0
+SHBI.US,D,20180205,000000,15.5244,15.5244,14.2915,15.1014,30569.702886077,0
+SHBI.US,D,20180206,000000,14.7597,15.1338,14.7597,14.9541,39549.527644296,0
+SHBI.US,D,20180207,000000,14.9159,15.3782,14.9159,14.9159,38085.824357368,0
+SHBI.US,D,20180208,000000,14.9246,14.961,14.5771,14.7853,28466.329686699,0
+SHBI.US,D,20180209,000000,14.9159,15.0916,14.7303,14.9855,43510.795621237,0
+SHBI.US,D,20180212,000000,15.0121,15.1387,14.7951,14.961,30332.373125566,0
+SHBI.US,D,20180213,000000,14.8903,15.0631,14.8402,14.9541,36850.283586981,0
+SHBI.US,D,20180214,000000,14.8903,15.1701,14.8903,15.0121,21851.653872285,0
+SHBI.US,D,20180215,000000,15.0346,15.3625,14.9668,15.3086,17839.456762188,0
+SHBI.US,D,20180216,000000,15.1878,15.4569,15.1878,15.282,9108.1661737738,0
+SHBI.US,D,20180220,000000,15.1023,15.1023,15.1023,15.1023,27098.373170105,0
+SHBI.US,D,20180221,000000,15.0926,15.4225,15.0926,15.179,9084.7387725217,0
+SHBI.US,D,20180222,000000,15.2329,15.2329,15.0464,15.125,20886.03750763,0
+SHBI.US,D,20180223,000000,15.1613,15.3183,15.0641,15.179,13888.374611877,0
+SHBI.US,D,20180226,000000,15.2231,15.3281,15.1878,15.2909,11745.276688637,0
+SHBI.US,D,20180227,000000,15.2742,15.4145,14.9797,15.0121,34725.520151678,0
+SHBI.US,D,20180228,000000,15.0739,15.1063,14.8481,14.8648,54247.675473366,0
+SHBI.US,D,20180301,000000,14.7754,15.1613,14.744,15.0218,16899.304964111,0
+SHBI.US,D,20180302,000000,14.8805,15.2408,14.7754,15.1613,30425.064147912,0
+SHBI.US,D,20180305,000000,15.1534,15.2957,15.0739,15.1436,67873.255758155,0
+SHBI.US,D,20180306,000000,15.2133,15.4048,15.0218,15.3625,44836.990248642,0
+SHBI.US,D,20180307,000000,15.2329,16.1882,15.179,15.8426,29962.627618847,0
+SHBI.US,D,20180308,000000,15.8426,16.4022,15.6493,16.0606,39375.350008899,0
+SHBI.US,D,20180309,000000,16.0704,16.2697,15.876,16.1833,30740.824773484,0
+SHBI.US,D,20180312,000000,16.2432,17.2926,16.0252,16.1401,15552.738683443,0
+SHBI.US,D,20180313,000000,16.1568,16.2019,15.9751,16.0154,24671.090683849,0
+SHBI.US,D,20180314,000000,16.0439,16.1656,15.9045,16.089,42171.359419212,0
+SHBI.US,D,20180315,000000,16.1568,16.3581,15.9751,16.2108,16019.24954316,0
+SHBI.US,D,20180316,000000,16.2019,16.5515,16.1302,16.5425,49281.06640791,0
+SHBI.US,D,20180319,000000,16.5425,16.9952,16.5425,16.8459,30087.913286413,0
+SHBI.US,D,20180320,000000,16.794,16.8126,16.3482,16.3845,25056.114930515,0
+SHBI.US,D,20180321,000000,16.3933,16.8459,16.2186,16.468,20392.02491601,0
+SHBI.US,D,20180322,000000,16.3581,16.4533,16.1568,16.2108,30018.64966532,0
+SHBI.US,D,20180323,000000,16.2019,16.3581,15.9045,15.9045,35045.355107902,0
+SHBI.US,D,20180326,000000,16.035,16.4601,16.0252,16.3933,30001.333760047,0
+SHBI.US,D,20180327,000000,16.2343,16.4768,15.9487,16.035,23926.506757095,0
+SHBI.US,D,20180328,000000,16.0988,16.0988,15.9663,15.9978,51898.823852173,0
+SHBI.US,D,20180329,000000,16.1116,16.5642,16.1116,16.468,77151.525236673,0
+SHBI.US,D,20180402,000000,16.468,16.7085,15.8662,16.035,23063.767241418,0
+SHBI.US,D,20180403,000000,16.1302,16.1302,15.6493,15.8338,24070.126912598,0
+SHBI.US,D,20180404,000000,15.7208,16.1921,15.7208,16.089,19874.584923136,0
+SHBI.US,D,20180405,000000,16.1833,16.1833,15.6669,16.0065,12731.264706553,0
+SHBI.US,D,20180406,000000,15.9123,16.0793,15.7798,15.93,27123.837736683,0
+SHBI.US,D,20180409,000000,15.9898,16.6811,15.7896,15.8956,38680.676632639,0
+SHBI.US,D,20180410,000000,16.0517,16.468,15.8083,16.3128,18311.060535219,0
+SHBI.US,D,20180411,000000,16.1479,16.1479,16.1037,16.1479,9640.8849065947,0
+SHBI.US,D,20180412,000000,16.2343,17.167,16.2255,16.2343,6696.1624274647,0
+SHBI.US,D,20180413,000000,16.2883,16.4376,16.035,16.3227,13005.263442937,0
+SHBI.US,D,20180416,000000,16.3581,16.5839,16.3482,16.5054,12908.49808994,0
+SHBI.US,D,20180417,000000,16.5072,16.7085,16.4179,16.5141,15510.976794255,0
+SHBI.US,D,20180418,000000,16.5054,16.6898,16.3845,16.4199,9827.2855339488,0
+SHBI.US,D,20180419,000000,16.4199,16.6123,16.4199,16.5239,11410.162992464,0
+SHBI.US,D,20180420,000000,16.3845,16.5425,16.3845,16.4867,15712.656161556,0
+SHBI.US,D,20180423,000000,16.5515,16.7693,16.4376,16.468,9115.2962524159,0
+SHBI.US,D,20180424,000000,16.5769,16.6898,16.4533,16.5926,22314.090401349,0
+SHBI.US,D,20180425,000000,16.6359,16.6447,16.3845,16.4376,10863.184102359,0
+SHBI.US,D,20180426,000000,16.3757,16.6026,16.2255,16.306,19878.659253787,0
+SHBI.US,D,20180427,000000,16.3482,16.4169,16.0704,16.089,20359.430270788,0
+SHBI.US,D,20180430,000000,16.0704,16.0704,15.7984,15.7984,15452.917582456,0
+SHBI.US,D,20180501,000000,15.7631,15.9663,15.6944,15.9575,21208.928211845,0
+SHBI.US,D,20180502,000000,16.2255,16.2255,15.9123,16.0154,25442.157759843,0
+SHBI.US,D,20180503,000000,15.9663,16.0606,15.7631,15.7896,13631.691780767,0
+SHBI.US,D,20180504,000000,15.7798,16.1754,15.7798,16.1656,19041.38430469,0
+SHBI.US,D,20180507,000000,16.1479,16.3757,16.1479,16.2608,30193.84588338,0
+SHBI.US,D,20180508,000000,16.2608,16.2883,16.1214,16.2697,11162.647405322,0
+SHBI.US,D,20180509,000000,16.3933,16.7085,16.2078,16.5692,29105.999599148,0
+SHBI.US,D,20180510,000000,16.5926,16.6998,16.4199,16.4376,11166.721735974,0
+SHBI.US,D,20180511,000000,16.3482,16.4601,16.2785,16.306,7194.2493497389,0
+SHBI.US,D,20180514,000000,16.1204,16.1558,15.8838,15.8838,20099.691691689,0
+SHBI.US,D,20180515,000000,15.9113,16.2255,15.874,15.9035,11589.433541176,0
+SHBI.US,D,20180516,000000,15.9368,16.1028,15.9368,15.9968,17094.872835434,0
+SHBI.US,D,20180517,000000,16.0694,16.2255,16.0105,16.1911,18116.51124656,0
+SHBI.US,D,20180518,000000,16.3128,16.3227,16.1823,16.2971,18181.700537001,0
+SHBI.US,D,20180521,000000,16.2255,16.5769,16.2255,16.4877,18250.964158094,0
+SHBI.US,D,20180522,000000,16.5151,16.6644,16.4974,16.5849,16636.510637022,0
+SHBI.US,D,20180523,000000,16.5769,16.6741,16.4032,16.5769,23129.975114522,0
+SHBI.US,D,20180524,000000,16.6457,16.7616,16.4777,16.7105,10296.852141655,0
+SHBI.US,D,20180525,000000,16.6918,16.8813,16.5435,16.6554,4743.5394622305,0
+SHBI.US,D,20180529,000000,16.629,16.629,16.3933,16.4454,11870.562356203,0
+SHBI.US,D,20180530,000000,16.5612,16.8578,16.4611,16.7016,19689.202878444,0
+SHBI.US,D,20180531,000000,16.7793,16.8411,16.5348,16.5612,14439.427832634,0
+SHBI.US,D,20180601,000000,16.5612,16.7536,16.5063,16.5702,15145.305618189,0
+SHBI.US,D,20180604,000000,16.5936,16.7105,16.2883,16.306,20009.03783467,0
+SHBI.US,D,20180605,000000,16.3581,16.5849,16.1293,16.2343,71016.601856597,0
+SHBI.US,D,20180606,000000,16.2255,16.5525,16.1784,16.4209,33811.851502843,0
+SHBI.US,D,20180607,000000,16.6918,16.7793,16.3305,16.7793,82197.583749855,0
+SHBI.US,D,20180608,000000,16.735,17.4547,16.735,17.2779,261197.18947363,0
+SHBI.US,D,20180611,000000,17.4547,17.4988,17.1198,17.165,18325.320692503,0
+SHBI.US,D,20180612,000000,17.2445,17.2681,16.7959,16.894,29562.324632235,0
+SHBI.US,D,20180613,000000,16.8842,17.1837,16.8234,16.9019,41762.907771293,0
+SHBI.US,D,20180614,000000,16.9471,16.9471,16.8135,16.9019,19210.46902677,0
+SHBI.US,D,20180615,000000,16.8135,17.1994,16.6918,17.1111,55227.551995305,0
+SHBI.US,D,20180618,000000,16.9981,17.3142,16.9707,17.2966,16726.145911378,0
+SHBI.US,D,20180619,000000,17.2602,17.3918,16.9981,17.2602,18016.690145573,0
+SHBI.US,D,20180620,000000,17.2966,17.4704,17.1994,17.3584,42722.412639969,0
+SHBI.US,D,20180621,000000,17.0767,17.4468,17.0767,17.2878,17965.761012416,0
+SHBI.US,D,20180622,000000,17.4006,17.6127,17.1198,17.3486,124787.58064362,0
+SHBI.US,D,20180625,000000,17.165,17.4203,17.1385,17.1837,14757.225623533,0
+SHBI.US,D,20180626,000000,17.2083,17.2779,16.9117,17.0069,24054.848172651,0
+SHBI.US,D,20180627,000000,16.9471,16.9471,16.6377,16.6644,34345.588818327,0
+SHBI.US,D,20180628,000000,16.7793,16.7959,16.6133,16.6457,23108.584878596,0
+SHBI.US,D,20180629,000000,16.8656,16.9707,16.6035,16.6821,27225.696002997,0
+SHBI.US,D,20180702,000000,16.8135,17.223,16.7016,17.0855,21241.522857066,0
+SHBI.US,D,20180703,000000,17.2602,17.3231,16.9608,17.1198,28881.911413258,0
+SHBI.US,D,20180705,000000,17.0443,17.3142,17.0443,17.2445,20146.546494193,0
+SHBI.US,D,20180706,000000,17.1699,17.2779,17.0168,17.2083,19074.997532572,0
+SHBI.US,D,20180709,000000,17.2445,17.3663,17.2445,17.2534,22883.478110043,0
+SHBI.US,D,20180710,000000,17.1906,17.3967,17.1111,17.1483,16058.974267022,0
+SHBI.US,D,20180711,000000,17.1749,17.2534,17.0443,17.0767,22083.89071948,0
+SHBI.US,D,20180712,000000,17.1749,17.1749,16.787,16.8322,10286.666315024,0
+SHBI.US,D,20180713,000000,16.7959,16.9471,16.2854,16.5348,15167.714436778,0
+SHBI.US,D,20180716,000000,16.7163,16.8234,16.6644,16.7793,44182.041596244,0
+SHBI.US,D,20180717,000000,16.8479,17.0855,16.8479,17.0511,24604.882810745,0
+SHBI.US,D,20180718,000000,17.059,17.1906,17.059,17.1483,7292.0332854,0
+SHBI.US,D,20180719,000000,17.1906,17.1906,16.9707,17.0266,11178.944727931,0
+SHBI.US,D,20180720,000000,17.0168,17.0345,16.8578,16.8656,30793.791071968,0
+SHBI.US,D,20180723,000000,16.8411,16.9657,16.6761,16.8578,41404.366673868,0
+SHBI.US,D,20180724,000000,16.8411,16.8745,16.7173,16.787,10879.481424969,0
+SHBI.US,D,20180725,000000,16.6035,16.735,16.5849,16.6554,14010.604531453,0
+SHBI.US,D,20180726,000000,16.7793,16.7793,16.7016,16.7163,8007.0783149225,0
+SHBI.US,D,20180727,000000,16.6644,16.7419,16.2255,16.5435,35441.583763863,0
+SHBI.US,D,20180730,000000,16.5936,16.9805,15.9712,16.7713,15586.351911328,0
+SHBI.US,D,20180731,000000,16.6821,17.0678,16.6821,16.9471,16494.927646846,0
+SHBI.US,D,20180801,000000,16.787,17.0443,16.7793,16.9186,9544.1195535967,0
+SHBI.US,D,20180802,000000,16.8695,17.1032,16.8578,16.8578,7289.9961200738,0
+SHBI.US,D,20180803,000000,16.7793,17.0266,16.6644,16.6741,11435.627559042,0
+SHBI.US,D,20180806,000000,16.8322,16.8411,16.6644,16.7163,6008.619129847,0
+SHBI.US,D,20180807,000000,16.8842,16.8842,16.6918,16.787,8366.6379950099,0
+SHBI.US,D,20180808,000000,16.8892,16.8892,16.6644,16.6821,57562.143459216,0
+SHBI.US,D,20180809,000000,16.629,16.8097,16.5936,16.6202,19919.402560313,0
+SHBI.US,D,20180810,000000,16.5435,16.787,16.5435,16.6741,5475.9003970262,0
+SHBI.US,D,20180813,000000,16.5268,16.5849,16.5249,16.5348,8246.4452407597,0
+SHBI.US,D,20180814,000000,16.7105,16.7546,16.4543,16.5525,67888.534498102,0
+SHBI.US,D,20180815,000000,16.4974,16.8421,16.3472,16.3748,25474.752405065,0
+SHBI.US,D,20180816,000000,16.469,16.9206,16.4386,16.5612,25587.815080673,0
+SHBI.US,D,20180817,000000,16.469,17.0875,14.6459,16.7262,7346.0181665463,0
+SHBI.US,D,20180820,000000,16.4386,16.7173,16.4022,16.6564,8417.5671281668,0
+SHBI.US,D,20180821,000000,16.7026,16.7674,16.6163,16.6202,27869.4402461,0
+SHBI.US,D,20180822,000000,16.6751,17.0001,16.5151,16.6751,61182.186244006,0
+SHBI.US,D,20180823,000000,16.6467,16.9775,16.6467,16.788,15030.205777254,0
+SHBI.US,D,20180824,000000,16.788,16.788,16.5525,16.6202,20903.353412904,0
+SHBI.US,D,20180827,000000,16.6831,16.7026,16.4974,16.5769,61351.270966087,0
+SHBI.US,D,20180828,000000,16.5702,16.6751,16.3217,16.3472,16349.270326018,0
+SHBI.US,D,20180829,000000,16.5249,16.5249,16.0861,16.3472,7812.5290262632,0
+SHBI.US,D,20180830,000000,16.3649,16.4022,16.2599,16.3384,9545.1381362598,0
+SHBI.US,D,20180831,000000,16.411,16.5702,16.411,16.5525,28313.542287227,0
+SHBI.US,D,20180904,000000,16.5525,16.6831,16.5249,16.6133,19517.062408374,0
+SHBI.US,D,20180905,000000,16.6035,16.7026,16.3924,16.6035,31035.195163131,0
+SHBI.US,D,20180906,000000,16.4777,16.6387,16.4297,16.5348,5270.1466990724,0
+SHBI.US,D,20180907,000000,16.5249,16.7449,16.3571,16.4877,4670.2015104846,0
+SHBI.US,D,20180910,000000,16.4543,16.7449,16.4543,16.7449,11389.791339202,0
+SHBI.US,D,20180911,000000,16.7173,16.8764,16.5348,16.5612,5964.8200753321,0
+SHBI.US,D,20180912,000000,16.5063,16.7262,16.3472,16.4022,10315.186629591,0
+SHBI.US,D,20180913,000000,16.5936,16.6564,16.2962,16.2962,4155.8172656003,0
+SHBI.US,D,20180914,000000,16.3217,16.4777,16.1626,16.1626,13704.01114985,0
+SHBI.US,D,20180917,000000,16.252,16.252,15.9163,15.9859,11826.763301688,0
+SHBI.US,D,20180918,000000,16.0763,16.0763,15.7071,15.7739,14540.267516284,0
+SHBI.US,D,20180919,000000,15.7415,16.1538,15.7415,15.8612,25751.806889438,0
+SHBI.US,D,20180920,000000,15.9781,16.2687,15.9005,16.0763,14294.789094469,0
+SHBI.US,D,20180921,000000,16.032,16.305,16.032,16.1725,64927.514696362,0
+SHBI.US,D,20180924,000000,16.1725,16.1725,15.8809,15.9938,11920.472906696,0
+SHBI.US,D,20180925,000000,15.9938,16.032,15.8612,15.9093,13602.152883537,0
+SHBI.US,D,20180926,000000,15.9163,16.0222,15.7071,15.7582,13379.083280308,0
+SHBI.US,D,20180927,000000,15.6777,15.9437,15.5374,15.6002,11979.550701158,0
+SHBI.US,D,20180928,000000,15.6002,15.8112,15.6002,15.6974,8919.7283810935,0
+SHBI.US,D,20181001,000000,15.7926,15.7926,15.4676,15.5187,12111.966447365,0
+SHBI.US,D,20181002,000000,15.504,15.504,15.2398,15.3792,562001.96580335,0
+SHBI.US,D,20181003,000000,15.4402,15.821,15.4402,15.7827,19420.297055375,0
+SHBI.US,D,20181004,000000,15.7739,16.0419,15.6521,15.8554,22578.921893765,0
+SHBI.US,D,20181005,000000,15.9437,16.1371,15.5658,15.6345,18903.875645166,0
+SHBI.US,D,20181008,000000,15.6345,16.093,15.6345,16.032,17468.692672805,0
+SHBI.US,D,20181009,000000,16.0419,16.0576,15.8387,15.9614,46802.854788497,0
+SHBI.US,D,20181010,000000,15.9614,15.9614,15.6974,15.7071,20385.913420031,0
+SHBI.US,D,20181011,000000,15.6345,15.8112,15.282,15.2899,24527.470528346,0
+SHBI.US,D,20181012,000000,15.4763,15.4763,15.1151,15.2319,31348.918623376,0
+SHBI.US,D,20181015,000000,15.3076,15.504,15.2398,15.2643,10639.095916469,0
+SHBI.US,D,20181016,000000,15.2899,15.5284,15.066,15.3704,26688.902939524,0
+SHBI.US,D,20181017,000000,15.2565,15.5284,15.2398,15.4489,11178.944727931,0
+SHBI.US,D,20181018,000000,15.4577,15.4763,14.8765,15.2899,17562.402277813,0
+SHBI.US,D,20181019,000000,14.904,15.3173,14.6469,14.6469,24886.011625771,0
+SHBI.US,D,20181022,000000,14.6566,14.7538,14.3316,14.4368,144482.89501804,0
+SHBI.US,D,20181023,000000,14.2601,14.4288,14.1549,14.3573,12326.887389288,0
+SHBI.US,D,20181024,000000,14.3483,14.3847,13.8113,13.8742,128425.95791634,0
+SHBI.US,D,20181025,000000,13.9959,14.2424,13.4324,14.2267,29677.424473168,0
+SHBI.US,D,20181026,000000,14.1206,14.8157,13.7966,14.0833,10972.172447315,0
+SHBI.US,D,20181029,000000,14.0931,14.2424,14.0666,14.2178,20175.066808761,0
+SHBI.US,D,20181030,000000,14.208,14.3483,13.9429,14.1383,15986.65489794,0
+SHBI.US,D,20181031,000000,14.2601,14.3573,13.8712,14.1991,43713.4935712,0
+SHBI.US,D,20181101,000000,14.3483,14.6145,14.3396,14.5614,15013.908454644,0
+SHBI.US,D,20181102,000000,14.5683,14.7175,14.4328,14.5153,10527.051823523,0
+SHBI.US,D,20181105,000000,14.525,14.8441,14.4632,14.4632,12047.795739588,0
+SHBI.US,D,20181106,000000,14.4887,14.8687,14.4465,14.535,6283.6364488941,0
+SHBI.US,D,20181107,000000,14.6312,14.8854,14.1629,14.473,23742.143295068,0
+SHBI.US,D,20181108,000000,14.4004,14.585,14.1019,14.4004,88777.627753722,0
+SHBI.US,D,20181109,000000,14.3219,14.9747,14.3219,14.6851,39491.468432496,0
+SHBI.US,D,20181112,000000,14.6469,14.6469,14.2865,14.473,7633.258477551,0
+SHBI.US,D,20181113,000000,14.5153,14.535,14.2344,14.3139,9277.2508958546,0
+SHBI.US,D,20181114,000000,14.3483,14.4288,14.1629,14.3139,27775.730641091,0
+SHBI.US,D,20181115,000000,14.2786,14.6321,14.2786,14.6065,11153.480161353,0
+SHBI.US,D,20181116,000000,14.5702,14.693,14.3139,14.3139,11289.970238214,0
+SHBI.US,D,20181119,000000,14.3139,14.5869,14.1893,14.1893,13542.05650641,0
+SHBI.US,D,20181120,000000,14.1893,14.4111,14.1706,14.2424,20992.988687261,0
+SHBI.US,D,20181121,000000,14.2521,15.0572,14.1706,14.3396,8048.8402041111,0
+SHBI.US,D,20181123,000000,14.207,14.6065,14.1805,14.5968,4683.4430851054,0
+SHBI.US,D,20181126,000000,14.6164,14.6164,14.1706,14.1706,16367.604813953,0
+SHBI.US,D,20181127,000000,14.154,14.3573,14.0568,14.101,13020.542182885,0
+SHBI.US,D,20181128,000000,14.1706,14.5369,14.1706,14.2335,11150.424413364,0
+SHBI.US,D,20181129,000000,14.2335,14.6232,14.1706,14.1981,11190.149137226,0
+SHBI.US,D,20181130,000000,14.3139,14.6321,14.1295,14.1706,29424.815972711,0
+SHBI.US,D,20181203,000000,14.2963,14.7145,14.1706,14.1805,9077.6086938797,0
+SHBI.US,D,20181204,000000,14.1706,14.2521,13.5089,13.5237,23483.42329863,0
+SHBI.US,D,20181206,000000,13.3823,13.6209,13.1702,13.5002,18992.492336858,0
+SHBI.US,D,20181207,000000,14.0597,14.1854,13.3028,13.4913,8841.2975160319,0
+SHBI.US,D,20181210,000000,13.5423,14.0047,13.3078,13.6415,8465.4405133342,0
+SHBI.US,D,20181211,000000,13.2851,13.832,13.2851,13.3921,4333.0506489861,0
+SHBI.US,D,20181212,000000,13.8712,14.0057,13.455,13.5512,9467.7258538614,0
+SHBI.US,D,20181213,000000,13.6837,13.6837,12.7923,12.7992,52211.528729755,0
+SHBI.US,D,20181214,000000,12.7177,12.8266,12.3388,12.4968,42928.166337922,0
+SHBI.US,D,20181217,000000,13.1094,13.1094,11.516,11.674,48138.216659869,0
+SHBI.US,D,20181218,000000,11.4698,12.7265,11.4698,12.5429,79938.367403017,0
+SHBI.US,D,20181219,000000,12.4889,12.7177,12.4016,12.5164,43797.017349578,0
+SHBI.US,D,20181220,000000,12.5066,12.9317,12.1865,12.6313,29668.2572292,0
+SHBI.US,D,20181221,000000,12.6313,13.1182,12.4624,12.7638,55453.677346522,0
+SHBI.US,D,20181224,000000,12.5341,12.7559,12.4447,12.4889,11059.770556344,0
+SHBI.US,D,20181226,000000,12.5841,13.4825,12.5841,12.8689,43831.649160125,0
+SHBI.US,D,20181227,000000,12.7364,12.9062,12.2945,12.3917,106585.50845335,0
+SHBI.US,D,20181228,000000,12.4104,12.8345,12.4104,12.5586,31475.222873607,0
+SHBI.US,D,20181231,000000,12.6038,13.4088,12.4447,12.8787,48088.306109376,0
+SHBI.US,D,20190102,000000,12.8875,13.4187,12.8345,13.2774,15516.069707571,0
+SHBI.US,D,20190103,000000,13.1094,13.4638,12.9504,12.9504,8403.3069708829,0
+SHBI.US,D,20190104,000000,13.1358,13.2694,12.9935,13.233,21389.217343221,0
+SHBI.US,D,20190107,000000,13.1545,13.3921,12.8266,13.0534,10423.156391885,0
+SHBI.US,D,20190108,000000,13.1182,13.4638,12.9592,13.1802,10259.164583119,0
+SHBI.US,D,20190109,000000,13.1094,13.6935,12.9405,13.2507,10314.168046928,0
+SHBI.US,D,20190110,000000,13.1545,13.3793,12.9317,12.9405,15568.017423391,0
+SHBI.US,D,20190111,000000,12.8875,13.1094,12.6313,12.7364,53011.116120319,0
+SHBI.US,D,20190114,000000,12.6489,13.7298,12.6038,12.6313,16358.437569985,0
+SHBI.US,D,20190115,000000,12.4261,13.022,12.4261,12.9847,193230.22411046,0
+SHBI.US,D,20190116,000000,13.0387,13.5002,12.7992,13.1879,26458.703257655,0
+SHBI.US,D,20190117,000000,13.1005,13.2144,13.0466,13.1094,25823.107675857,0
+SHBI.US,D,20190118,000000,13.1094,13.5423,12.9504,13.2144,16409.366703142,0
+SHBI.US,D,20190122,000000,13.1271,13.455,13.0083,13.243,38492.238839959,0
+SHBI.US,D,20190123,000000,13.2597,13.5512,13.0917,13.3754,11774.815585868,0
+SHBI.US,D,20190124,000000,13.2851,13.6415,13.0623,13.4913,121027.99203398,0
+SHBI.US,D,20190125,000000,13.5512,13.7298,13.2851,13.5089,9975.9986027669,0
+SHBI.US,D,20190128,000000,13.3823,13.5974,13.3312,13.4913,31754.314523305,0
+SHBI.US,D,20190129,000000,13.5875,13.5875,13.3028,13.3028,8621.2836607942,0
+SHBI.US,D,20190130,000000,13.294,13.6562,13.2607,13.6415,20873.814515674,0
+SHBI.US,D,20190131,000000,13.6415,13.6935,13.1271,13.1968,31890.804600166,0
+SHBI.US,D,20190201,000000,13.2056,14.0647,12.4016,13.7112,97762.545425256,0
+SHBI.US,D,20190204,000000,13.3312,13.7298,13.2507,13.6052,51349.807796741,0
+SHBI.US,D,20190205,000000,13.5002,13.6415,13.3312,13.3312,19183.985877528,0
+SHBI.US,D,20190206,000000,13.3312,13.5954,13.2193,13.5423,105336.72610834,0
+SHBI.US,D,20190207,000000,13.5875,13.7298,13.5326,13.615,11890.934009465,0
+SHBI.US,D,20190208,000000,13.5974,13.615,13.4638,13.4638,12028.442668988,0
+SHBI.US,D,20190211,000000,13.3754,13.6327,13.3312,13.4638,20979.747112639,0
+SHBI.US,D,20190212,000000,13.6749,13.6749,13.4187,13.5512,17713.152511957,0
+SHBI.US,D,20190213,000000,13.6749,14.0489,13.615,13.8084,16212.780249157,0
+SHBI.US,D,20190214,000000,14.2287,14.2287,13.6454,13.7289,19131.019579045,0
+SHBI.US,D,20190215,000000,13.8084,14.2541,13.8084,13.8712,30813.144142567,0
+SHBI.US,D,20190219,000000,13.6533,14.1118,13.6533,13.9056,14722.593812988,0
+SHBI.US,D,20190220,000000,13.9056,13.9056,13.7986,13.8084,33376.916705683,0
+SHBI.US,D,20190221,000000,13.8398,13.8398,13.8183,13.8183,4914.6613496375,0
+SHBI.US,D,20190222,000000,13.827,14.2364,13.8183,13.8978,52455.988568908,0
+SHBI.US,D,20190225,000000,14.21,14.3563,13.9145,13.9145,26138.86830143,0
+SHBI.US,D,20190226,000000,13.9321,14.2718,13.9321,14.0754,75374.098489498,0
+SHBI.US,D,20190227,000000,14.0411,14.1648,14.0411,14.1029,27076.98293418,0
+SHBI.US,D,20190228,000000,14.1481,14.262,13.9959,14.0411,22057.407570238,0
+SHBI.US,D,20190301,000000,14.0843,14.2541,14.0843,14.2011,20273.869327086,0
+SHBI.US,D,20190304,000000,14.1481,14.2287,13.9606,14.0224,16258.616468998,0
+SHBI.US,D,20190305,000000,14.0323,14.262,13.8624,13.9959,18111.418333245,0
+SHBI.US,D,20190306,000000,13.9145,14.3426,13.7289,13.7289,41256.672187715,0
+SHBI.US,D,20190307,000000,13.7897,13.7897,13.5306,13.5306,28309.467956576,0
+SHBI.US,D,20190308,000000,13.4982,13.7986,13.4334,13.5404,30964.912959374,0
+SHBI.US,D,20190311,000000,13.5659,13.7897,13.4982,13.7897,7969.3907563864,0
+SHBI.US,D,20190312,000000,13.8447,13.8447,13.6405,13.6493,4511.3026150352,0
+SHBI.US,D,20190313,000000,13.6493,13.7191,13.5493,13.6827,58572.577461049,0
+SHBI.US,D,20190314,000000,13.8457,13.8517,13.6493,13.6827,4256.6569492509,0
+SHBI.US,D,20190315,000000,13.7289,13.988,13.6926,13.8712,73745.384811142,0
+SHBI.US,D,20190318,000000,13.8447,14.0381,13.8183,13.9056,6873.3958108506,0
+SHBI.US,D,20190319,000000,13.9694,14.0323,13.8183,13.827,57623.258419005,0
+SHBI.US,D,20190320,000000,14.1118,14.1216,13.6562,13.8084,6703.2925061066,0
+SHBI.US,D,20190321,000000,13.7564,13.8084,13.4157,13.4245,30122.54509696,0
+SHBI.US,D,20190322,000000,13.3726,13.5306,12.8904,12.9258,29408.5186501,0
+SHBI.US,D,20190325,000000,12.9258,13.2016,12.9258,13.0171,23464.07022803,0
+SHBI.US,D,20190326,000000,13.0672,13.1929,12.8993,13.1054,125186.86504756,0
+SHBI.US,D,20190327,000000,13.3459,13.3813,13.2293,13.3726,9236.5075893291,0
+SHBI.US,D,20190328,000000,13.3626,13.614,13.2203,13.4707,14834.637905932,0
+SHBI.US,D,20190329,000000,13.4608,13.6493,13.2567,13.2901,26843.727504321,0
+SHBI.US,D,20190401,000000,13.3372,13.5355,13.2754,13.5217,16138.423714748,0
+SHBI.US,D,20190402,000000,13.4608,13.5757,13.3088,13.5757,9075.5715285535,0
+SHBI.US,D,20190403,000000,13.5659,13.8084,13.5493,13.5493,3546.7048330441,0
+SHBI.US,D,20190404,000000,13.5493,13.7102,13.5119,13.5757,11925.565820012,0
+SHBI.US,D,20190405,000000,13.5855,13.7485,13.507,13.6827,7100.5397447302,0
+SHBI.US,D,20190408,000000,13.6739,13.7289,13.5089,13.5217,8089.5835106366,0
+SHBI.US,D,20190409,000000,13.2293,13.6405,13.2293,13.3459,5209.0317392843,0
+SHBI.US,D,20190410,000000,13.3372,13.6317,13.2901,13.6317,6819.4109297043,0
+SHBI.US,D,20190411,000000,13.5757,13.7387,13.4521,13.5404,10344.725526822,0
+SHBI.US,D,20190412,000000,13.6317,13.7897,13.5493,13.6562,5945.4670047325,0
+SHBI.US,D,20190415,000000,13.6405,13.7387,13.4982,13.6926,9074.5529458904,0
+SHBI.US,D,20190416,000000,13.7289,13.8183,13.5757,13.5757,8404.325553546,0
+SHBI.US,D,20190417,000000,13.5306,13.7672,13.5306,13.5404,6913.120534713,0
+SHBI.US,D,20190418,000000,13.4795,13.6896,13.4795,13.6562,9546.1567189229,0
+SHBI.US,D,20190422,000000,13.558,13.5954,13.4795,13.4795,6171.592355949,0
+SHBI.US,D,20190423,000000,13.3813,13.7289,13.3813,13.4157,25557.257600779,0
+SHBI.US,D,20190424,000000,13.3559,13.507,13.3559,13.4707,36857.413665624,0
+SHBI.US,D,20190425,000000,13.398,13.7897,13.3459,13.6317,12561.161401809,0
+SHBI.US,D,20190426,000000,13.7387,14.2541,13.7338,14.1648,10389.543164,0
+SHBI.US,D,20190429,000000,13.9793,14.3092,13.9517,14.3092,10996.61843123,0
+SHBI.US,D,20190430,000000,14.0489,14.3159,13.9056,14.1118,18832.574858745,0
+SHBI.US,D,20190501,000000,13.9743,14.1314,13.8183,13.8624,19211.487609433,0
+SHBI.US,D,20190502,000000,14.1481,14.2197,13.8575,14.0754,5693.8770869375,0
+SHBI.US,D,20190503,000000,14.1216,14.5113,14.1216,14.5113,9863.9545098218,0
+SHBI.US,D,20190506,000000,14.4849,14.6125,14.21,14.2287,4040.7174246657,0
+SHBI.US,D,20190507,000000,14.4054,14.4425,14.0224,14.1314,8308.5787832111,0
+SHBI.US,D,20190508,000000,14.1913,14.424,14.0175,14.0224,23986.603134221,0
+SHBI.US,D,20190509,000000,14.2806,14.2806,14.0489,14.1029,4943.1816642054,0
+SHBI.US,D,20190510,000000,14.3042,14.6449,14.3042,14.4054,3488.6456212453,0
+SHBI.US,D,20190513,000000,14.0843,14.692,13.9959,14.0136,10210.272615289,0
+SHBI.US,D,20190514,000000,14.3092,14.3092,13.8535,14.0666,7044.5176982577,0
+SHBI.US,D,20190515,000000,13.8889,14.262,13.8889,14.262,12597.830377682,0
+SHBI.US,D,20190516,000000,14.3159,14.6046,13.9135,14.5045,12689.502817365,0
+SHBI.US,D,20190517,000000,14.362,14.4702,14.1305,14.1726,12523.473843273,0
+SHBI.US,D,20190520,000000,14.0568,14.3974,13.994,14.1726,21244.578605055,0
+SHBI.US,D,20190521,000000,14.2197,14.5604,14.2197,14.5045,21012.34175786,0
+SHBI.US,D,20190522,000000,14.2541,14.4064,14.0028,14.2541,29164.058810948,0
+SHBI.US,D,20190523,000000,13.9635,14.3435,13.9213,13.9399,15112.710972968,0
+SHBI.US,D,20190524,000000,14.0931,14.2905,14.0116,14.2905,13185.552574312,0
+SHBI.US,D,20190528,000000,14.1638,14.3435,14.0568,14.0656,5942.4112567431,0
+SHBI.US,D,20190529,000000,13.9498,14.2453,13.8594,13.8781,20044.688227879,0
+SHBI.US,D,20190530,000000,13.9213,14.1108,13.7692,13.8153,20711.859872235,0
+SHBI.US,D,20190531,000000,13.7613,13.9674,13.6788,13.7692,22624.758113606,0
+SHBI.US,D,20190603,000000,13.4795,13.9449,13.4795,13.7446,22442.431816905,0
+SHBI.US,D,20190604,000000,14.1913,14.1913,13.8153,14.0833,11055.696225693,0
+SHBI.US,D,20190605,000000,14.0116,14.4161,13.8153,13.8958,6365.1230619451,0
+SHBI.US,D,20190606,000000,14.1471,14.1471,13.8594,13.9036,4942.1630815422,0
+SHBI.US,D,20190607,000000,14.1206,14.1206,13.9773,14.0303,6006.5819645207,0
+SHBI.US,D,20190610,000000,14.0303,14.1383,13.833,13.9302,37967.668768443,0
+SHBI.US,D,20190611,000000,13.6935,13.9871,13.6935,13.9213,13171.292417029,0
+SHBI.US,D,20190612,000000,13.9586,13.9586,13.7446,13.7446,9429.0197126621,0
+SHBI.US,D,20190613,000000,13.7161,13.9085,13.7161,13.8781,129169.52326043,0
+SHBI.US,D,20190614,000000,13.5198,14.3209,13.5198,14.2287,13265.002022038,0
+SHBI.US,D,20190617,000000,14.262,14.2905,13.9213,14.0028,8423.6786241456,0
+SHBI.US,D,20190618,000000,13.994,14.2718,13.9302,14.1815,17407.577713017,0
+SHBI.US,D,20190619,000000,14.2287,14.2453,14.1383,14.1559,4622.3281253171,0
+SHBI.US,D,20190620,000000,14.1697,14.371,14.1305,14.2197,7177.9520271287,0
+SHBI.US,D,20190621,000000,14.1383,14.4161,14.0931,14.262,42289.515008135,0
+SHBI.US,D,20190624,000000,14.1383,14.3092,13.3666,13.9036,68103.455440024,0
+SHBI.US,D,20190625,000000,13.8251,14.1726,13.67,14.0391,6020.8421218047,0
+SHBI.US,D,20190626,000000,14.1726,14.1726,13.8054,13.8251,5029.761190572,0
+SHBI.US,D,20190627,000000,14.2404,14.2404,13.8006,14.1559,76590.286189285,0
+SHBI.US,D,20190628,000000,14.1815,14.7558,14.1815,14.6576,91570.581416044,0
+SHBI.US,D,20190701,000000,14.7401,14.7401,14.4525,14.5761,13403.529264224,0
+SHBI.US,D,20190702,000000,14.5231,14.533,14.4161,14.4435,9630.6990799633,0
+SHBI.US,D,20190703,000000,14.5526,14.5761,14.1638,14.533,2550.5309884959,0
+SHBI.US,D,20190705,000000,14.533,14.6222,14.5133,14.6222,5026.7054425826,0
+SHBI.US,D,20190708,000000,14.2865,14.5133,14.2865,14.5133,3397.9917642261,0
+SHBI.US,D,20190709,000000,14.4702,14.7038,14.4602,14.5948,3932.7476623731,0
+SHBI.US,D,20190710,000000,14.5761,14.6763,14.3435,14.4064,14767.411450165,0
+SHBI.US,D,20190711,000000,14.5006,14.5683,14.3827,14.4779,10847.905362412,0
+SHBI.US,D,20190712,000000,14.4231,14.5477,14.3483,14.3797,48393.880908317,0
+SHBI.US,D,20190715,000000,14.7479,14.7479,14.371,14.4435,4400.2771047532,0
+SHBI.US,D,20190716,000000,14.4348,14.474,14.1913,14.2806,5404.5996106066,0
+SHBI.US,D,20190717,000000,14.1471,14.4435,13.993,14.1383,24474.504229863,0
+SHBI.US,D,20190718,000000,14.3209,14.5948,14.044,14.4064,7614.9239896146,0
+SHBI.US,D,20190719,000000,14.262,14.3797,14.1108,14.3533,15599.593485948,0
+SHBI.US,D,20190722,000000,14.2668,14.3533,14.1913,14.3533,21965.735130556,0
+SHBI.US,D,20190723,000000,14.3159,14.533,14.2806,14.5231,13589.929891579,0
+SHBI.US,D,20190724,000000,14.262,14.7038,14.262,14.5133,7535.4745418898,0
+SHBI.US,D,20190725,000000,14.7038,14.7038,14.3797,14.695,4501.1167884037,0
+SHBI.US,D,20190726,000000,14.6312,14.801,14.5133,14.5761,13557.335246357,0
+SHBI.US,D,20190729,000000,14.801,14.801,14.4161,14.5761,9008.3450727864,0
+SHBI.US,D,20190730,000000,14.6576,14.801,14.6478,14.7204,14292.751929143,0
+SHBI.US,D,20190731,000000,14.638,14.8481,14.6222,14.7126,38514.647658548,0
+SHBI.US,D,20190801,000000,14.7401,14.7735,14.3092,14.3092,19591.418942784,0
+SHBI.US,D,20190802,000000,14.2718,14.4779,14.1471,14.3533,20599.81577929,0
+SHBI.US,D,20190805,000000,14.0303,14.206,13.7535,13.7613,31201.224137223,0
+SHBI.US,D,20190806,000000,13.8781,14.0028,13.6788,13.8251,10405.840486611,0
+SHBI.US,D,20190807,000000,13.9773,13.9773,13.6376,13.8153,25610.223899261,0
+SHBI.US,D,20190808,000000,14.0745,14.3002,13.9498,13.9674,13386.213358951,0
+SHBI.US,D,20190809,000000,14.0116,14.4161,13.8594,14.0028,10564.73938206,0
+SHBI.US,D,20190812,000000,13.7868,13.8879,13.7446,13.7446,5174.3999287375,0
+SHBI.US,D,20190813,000000,13.988,13.988,13.7937,13.9036,7844.1050888204,0
+SHBI.US,D,20190814,000000,13.6376,13.8251,13.562,13.7249,21685.624898193,0
+SHBI.US,D,20190815,000000,13.8163,13.8163,13.6749,13.7348,9126.5006617104,0
+SHBI.US,D,20190816,000000,13.8427,14.0588,13.834,13.8958,7889.9413086617,0
+SHBI.US,D,20190819,000000,14.1412,14.2492,13.8604,13.9321,12699.688643996,0
+SHBI.US,D,20190820,000000,13.8791,13.8791,13.7249,13.7966,10700.210876257,0
+SHBI.US,D,20190821,000000,13.8163,13.8879,13.6886,13.7692,15703.488917587,0
+SHBI.US,D,20190822,000000,13.8064,13.8427,13.5983,13.7692,28341.044019133,0
+SHBI.US,D,20190823,000000,13.7348,13.7348,13.4541,13.5012,26382.30955792,0
+SHBI.US,D,20190826,000000,13.5443,13.7966,13.4648,13.7966,11896.026922781,0
+SHBI.US,D,20190827,000000,13.8517,13.8517,13.562,13.6611,13285.3736753,0
+SHBI.US,D,20190828,000000,13.6562,13.8702,13.6562,13.8702,14036.069098032,0
+SHBI.US,D,20190829,000000,13.8604,14.1049,13.8604,13.9694,11598.600785144,0
+SHBI.US,D,20190830,000000,14.1333,14.1844,13.778,13.8702,14959.923573497,0
+SHBI.US,D,20190903,000000,13.7632,13.9145,13.6445,13.6886,13738.642960396,0
+SHBI.US,D,20190904,000000,13.7446,13.773,13.5895,13.6788,12407.355419676,0
+SHBI.US,D,20190905,000000,13.8427,14.0676,13.8427,13.988,11966.309126537,0
+SHBI.US,D,20190906,000000,14.0499,14.0499,13.9145,13.9321,5989.2660592474,0
+SHBI.US,D,20190909,000000,14.1333,14.2227,14.0411,14.204,8530.629803775,0
+SHBI.US,D,20190910,000000,14.3032,14.6733,14.2992,14.635,13361.767375035,0
+SHBI.US,D,20190911,000000,14.7538,14.9256,14.635,14.8275,27926.480875235,0
+SHBI.US,D,20190912,000000,14.8363,15.1083,14.799,15.0709,22529.011343271,0
+SHBI.US,D,20190913,000000,15.0523,15.3527,14.9256,15.1593,23454.902984063,0
+SHBI.US,D,20190916,000000,14.9974,14.9974,14.8275,14.8716,37195.583109785,0
+SHBI.US,D,20190917,000000,14.6547,14.8177,14.6547,14.745,14283.584685174,0
+SHBI.US,D,20190918,000000,14.7538,14.7538,14.3483,14.3759,41001.007939267,0
+SHBI.US,D,20190919,000000,14.4652,14.6105,14.2482,14.3032,9774.3192354657,0
+SHBI.US,D,20190920,000000,14.2492,14.2708,13.8545,13.9517,70660.097924499,0
+SHBI.US,D,20190923,000000,13.9419,14.0136,13.8427,13.9419,28169.922131725,0
+SHBI.US,D,20190924,000000,13.9517,14.2315,13.9517,14.0588,198108.21648423,0
+SHBI.US,D,20190925,000000,13.9517,14.1756,13.9517,14.1049,21784.427416517,0
+SHBI.US,D,20190926,000000,14.0961,14.2227,14.0224,14.1049,12972.668797716,0
+SHBI.US,D,20190927,000000,14.0224,14.1138,13.9419,13.9694,68222.629611611,0
+SHBI.US,D,20190930,000000,13.9959,14.1138,13.9046,13.9145,20992.988687261,0
+SHBI.US,D,20191001,000000,13.988,13.9959,13.6886,13.6886,28890.060074564,0
+SHBI.US,D,20191002,000000,13.7063,13.7613,13.6366,13.6886,18612.561003508,0
+SHBI.US,D,20191003,000000,13.5983,13.7348,13.5531,13.6975,22591.144885722,0
+SHBI.US,D,20191004,000000,13.8702,13.9046,13.7956,13.8791,19002.67816349,0
+SHBI.US,D,20191007,000000,13.8879,14.0499,13.773,13.8427,31555.690903994,0
+SHBI.US,D,20191008,000000,13.9145,13.9223,13.8163,13.8261,16344.177412701,0
+SHBI.US,D,20191009,000000,13.8555,13.9959,13.8555,13.9321,22619.66520029,0
+SHBI.US,D,20191010,000000,14.0047,14.0411,13.988,14.0136,24826.933831309,0
+SHBI.US,D,20191011,000000,13.9959,14.0862,13.9046,13.988,21882.21135218,0
+SHBI.US,D,20191014,000000,13.7692,14.0862,13.7692,14.0136,23890.856363886,0
+SHBI.US,D,20191015,000000,13.988,14.1756,13.9517,14.0862,13614.375875492,0
+SHBI.US,D,20191016,000000,13.9861,14.2492,13.9694,14.2394,25861.813817057,0
+SHBI.US,D,20191017,000000,14.1756,14.204,13.9959,14.1756,11630.176847701,0
+SHBI.US,D,20191018,000000,14.0764,14.4014,13.8604,14.3199,349104.94763303,0
+SHBI.US,D,20191021,000000,14.4388,14.4475,14.1657,14.312,36253.394146383,0
+SHBI.US,D,20191022,000000,13.9694,14.312,13.9694,14.1844,52492.657544781,0
+SHBI.US,D,20191023,000000,14.0047,14.1373,14.0047,14.1333,15537.459943497,0
+SHBI.US,D,20191024,000000,14.0499,14.2394,14.0499,14.1412,49585.622624187,0
+SHBI.US,D,20191025,000000,14.1756,14.854,14.1756,14.3573,44922.551192345,0
+SHBI.US,D,20191028,000000,14.4545,14.4545,14.2758,14.3573,15710.61899623,0
+SHBI.US,D,20191029,000000,14.2758,14.4388,14.2139,14.2571,16724.108746051,0
+SHBI.US,D,20191030,000000,14.1844,14.3199,14.1138,14.1756,33267.928360728,0
+SHBI.US,D,20191031,000000,14.1844,14.1844,13.9793,14.0961,39952.886378898,0
+SHBI.US,D,20191101,000000,14.2571,14.6969,14.0136,14.6203,54212.025080158,0
+SHBI.US,D,20191104,000000,14.7538,14.8668,14.5664,14.8177,43670.713099349,0
+SHBI.US,D,20191105,000000,14.8893,14.8893,14.5692,14.6831,35719.656830899,0
+SHBI.US,D,20191106,000000,14.5908,14.7371,14.5388,14.6449,27387.650646436,0
+SHBI.US,D,20191107,000000,14.6292,14.854,14.6007,14.6733,28833.019445427,0
+SHBI.US,D,20191108,000000,14.5731,14.7273,14.5731,14.6733,32734.191045244,0
+SHBI.US,D,20191111,000000,14.6007,14.7627,14.5751,14.7175,22255.012606887,0
+SHBI.US,D,20191112,000000,14.6733,14.8275,14.6733,14.7627,26988.366242486,0
+SHBI.US,D,20191113,000000,14.6733,14.8275,14.6733,14.6831,27495.620408729,0
+SHBI.US,D,20191114,000000,14.6095,14.8913,14.6095,14.8088,27498.676156718,0
+SHBI.US,D,20191115,000000,14.9099,14.9817,14.8471,14.9187,13936.247997045,0
+SHBI.US,D,20191118,000000,14.8373,14.9914,14.7823,14.9276,63540.205109169,0
+SHBI.US,D,20191119,000000,14.964,15.0091,14.8815,14.9099,47585.126273786,0
+SHBI.US,D,20191120,000000,14.9914,15.0091,14.8088,14.8549,29854.657856555,0
+SHBI.US,D,20191121,000000,14.9561,14.9561,14.746,14.7548,15126.971130252,0
+SHBI.US,D,20191122,000000,14.8736,14.9187,14.7529,14.8284,8114.0294945519,0
+SHBI.US,D,20191125,000000,14.7823,15.4008,14.7823,15.3734,16105.829069528,0
+SHBI.US,D,20191126,000000,15.4449,16.1431,15.1966,15.764,31231.781617117,0
+SHBI.US,D,20191127,000000,15.8829,15.8829,15.3734,15.4449,11094.402366892,0
+SHBI.US,D,20191129,000000,15.5735,15.5735,15.1721,15.23,8886.1151532099,0
+SHBI.US,D,20191202,000000,15.3891,15.3891,15.0454,15.1023,11771.759837878,0
+SHBI.US,D,20191203,000000,14.798,14.9914,14.798,14.964,8644.7110620464,0
+SHBI.US,D,20191204,000000,14.9992,15.2476,14.9817,15.0926,8861.6691692946,0
+SHBI.US,D,20191205,000000,15.1367,15.1554,15.0926,15.1112,6076.8641682772,0
+SHBI.US,D,20191206,000000,15.282,15.5932,15.2104,15.2997,17273.124801482,0
+SHBI.US,D,20191209,000000,15.4372,15.4372,15.2398,15.2643,7292.0332854,0
+SHBI.US,D,20191210,000000,15.2555,15.3654,15.2476,15.3654,4052.9404166233,0
+SHBI.US,D,20191211,000000,15.3871,15.5471,15.2476,15.3921,5149.9539448222,0
+SHBI.US,D,20191212,000000,15.5835,15.7071,15.1112,15.5177,7658.7230441295,0
+SHBI.US,D,20191213,000000,15.7198,16.2647,15.4205,16.1185,34367.997636916,0
+SHBI.US,D,20191216,000000,16.1185,16.1823,15.9192,16.0654,15361.245142774,0
+SHBI.US,D,20191217,000000,15.9565,16.2834,15.9113,16.1008,15232.903727218,0
+SHBI.US,D,20191218,000000,16.2206,16.2206,15.7807,15.7807,15061.781839811,0
+SHBI.US,D,20191219,000000,15.9241,15.9654,15.6089,15.6089,7160.6361218553,0
+SHBI.US,D,20191220,000000,15.6089,15.9113,15.4873,15.6826,51346.752048752,0
+SHBI.US,D,20191223,000000,15.5735,15.6924,15.5097,15.6012,17777.323219736,0
+SHBI.US,D,20191224,000000,15.4411,15.6012,15.4372,15.6012,4053.9589992865,0
+SHBI.US,D,20191226,000000,15.8298,15.982,15.664,15.873,10548.44205945,0
+SHBI.US,D,20191227,000000,15.8632,16.0006,15.7532,15.7729,6852.0055749247,0
+SHBI.US,D,20191230,000000,15.982,15.982,15.6826,15.7198,5338.3917375026,0
+SHBI.US,D,20191231,000000,15.5177,15.8927,15.5177,15.7906,9884.3261630846,0
+SHBI.US,D,20200102,000000,15.9751,15.9751,15.5097,15.5097,11245.152601036,0
+SHBI.US,D,20200103,000000,15.4449,15.4449,15.2104,15.3567,14060.515081948,0
+SHBI.US,D,20200106,000000,15.2643,15.4106,15.0926,15.0926,10241.848677846,0
+SHBI.US,D,20200107,000000,15.0454,15.0739,14.8373,14.8373,11108.662524175,0
+SHBI.US,D,20200108,000000,14.9187,15.0091,14.9011,14.9187,7907.2572139349,0
+SHBI.US,D,20200109,000000,14.9473,15.1112,14.9473,15.0375,11272.65433294,0
+SHBI.US,D,20200110,000000,14.9817,15.0375,14.8471,15.0091,27917.313631267,0
+SHBI.US,D,20200113,000000,14.9473,15.4106,14.7548,15.4106,19161.577058939,0
+SHBI.US,D,20200114,000000,15.282,15.3567,15.0189,15.1269,15818.588758523,0
+SHBI.US,D,20200115,000000,15.0641,15.2899,14.9727,15.0641,6863.2099842192,0
+SHBI.US,D,20200116,000000,15.1819,15.2378,14.9817,15.1112,10628.910089837,0
+SHBI.US,D,20200117,000000,15.2202,15.23,14.7823,14.9099,23097.380469302,0
+SHBI.US,D,20200121,000000,14.21,14.9817,14.21,14.8815,12496.990694032,0
+SHBI.US,D,20200122,000000,14.7175,14.9817,14.7175,14.8736,13445.291153412,0
+SHBI.US,D,20200123,000000,14.7175,14.9099,14.6498,14.8373,33144.679858488,0
+SHBI.US,D,20200124,000000,14.7548,14.8736,14.7371,14.8088,12556.068488493,0
+SHBI.US,D,20200127,000000,14.7175,14.9011,14.7175,14.7175,11010.878588514,0
+SHBI.US,D,20200128,000000,14.7371,14.7823,14.6193,14.7636,11971.402039853,0
+SHBI.US,D,20200129,000000,14.6292,14.8187,14.5722,14.692,9388.2764061366,0
+SHBI.US,D,20200130,000000,14.5574,14.746,14.4632,14.746,20603.890109941,0
+SHBI.US,D,20200131,000000,14.6193,15.2742,14.5998,14.7823,37048.907206294,0
+SHBI.US,D,20200203,000000,14.7636,14.8549,14.692,14.7823,25809.866101236,0
+SHBI.US,D,20200204,000000,14.9011,14.9011,14.7548,14.7636,14941.589085562,0
+SHBI.US,D,20200205,000000,14.8373,15.0189,14.8373,14.9011,24515.247536388,0
+SHBI.US,D,20200206,000000,14.9561,15.0189,14.7548,14.8471,21829.245053696,0
+SHBI.US,D,20200207,000000,14.8549,14.8549,14.7636,14.7823,8988.9920021868,0
+SHBI.US,D,20200210,000000,14.7823,14.8284,14.7273,14.8284,11920.472906696,0
+SHBI.US,D,20200211,000000,14.8471,14.9187,14.7636,14.7636,12013.163929042,0
+SHBI.US,D,20200212,000000,14.8471,14.8471,14.7381,14.7636,14429.242006003,0
+SHBI.US,D,20200213,000000,14.7538,14.8088,14.6831,14.7921,12906.460924613,0
+SHBI.US,D,20200214,000000,14.7823,14.7921,14.6547,14.692,10826.515126486,0
+SHBI.US,D,20200218,000000,14.7107,14.7371,14.5574,14.692,14782.690190112,0
+SHBI.US,D,20200219,000000,14.7833,14.7833,14.5644,14.5644,11278.76582892,0
+SHBI.US,D,20200220,000000,14.5801,14.8196,14.5801,14.746,15771.733956018,0
+SHBI.US,D,20200221,000000,14.8383,14.8383,14.6635,14.6635,18150.124474443,0
+SHBI.US,D,20200224,000000,14.527,14.6635,14.3897,14.4789,19531.322565658,0
+SHBI.US,D,20200225,000000,14.5644,14.5712,14.206,14.2982,17355.629997196,0
+SHBI.US,D,20200226,000000,14.5074,14.5074,14.2511,14.3072,31152.332169392,0
+SHBI.US,D,20200227,000000,14.1088,14.4887,13.9773,14.206,34455.595745946,0
+SHBI.US,D,20200228,000000,13.9498,14.2601,13.7485,14.2601,43315.227749913,0
+SHBI.US,D,20200302,000000,14.2796,14.3072,13.7927,14.206,26670.568451588,0
+SHBI.US,D,20200303,000000,14.0961,14.0961,13.4922,13.6003,26554.45002799,0
+SHBI.US,D,20200304,000000,13.7485,14.3797,13.3803,13.8751,45995.118736628,0
+SHBI.US,D,20200305,000000,13.6827,13.9399,13.0583,13.2881,27430.431118288,0
+SHBI.US,D,20200306,000000,12.701,13.831,12.6107,13.831,27692.206862714,0
+SHBI.US,D,20200309,000000,12.5203,13.1329,12.3907,12.8316,29684.554551811,0
+SHBI.US,D,20200310,000000,13.0505,13.4541,11.6672,12.0235,23491.571959936,0
+SHBI.US,D,20200311,000000,11.8233,11.8233,10.278,10.3281,18607.468090192,0
+SHBI.US,D,20200312,000000,10.1543,10.1907,7.84531,9.12906,48294.05980733,0
+SHBI.US,D,20200313,000000,8.5507,11.0349,8.54226,10.2819,32267.680185527,0
+SHBI.US,D,20200316,000000,9.32011,10.5627,8.54177,9.74394,41257.690770377,0
+SHBI.US,D,20200317,000000,10.5657,13.7485,9.37577,13.1692,40741.269360166,0
+SHBI.US,D,20200318,000000,12.051,12.051,8.38596,8.44988,30833.51579583,0
+SHBI.US,D,20200319,000000,8.7341,8.7341,7.40519,8.37664,58714.160451224,0
+SHBI.US,D,20200320,000000,8.19345,9.43075,7.81772,8.38596,60724.842628257,0
+SHBI.US,D,20200323,000000,8.58751,8.58751,6.99295,7.13952,52864.440216826,0
+SHBI.US,D,20200324,000000,7.84521,8.4868,7.49699,8.34012,35329.539670917,0
+SHBI.US,D,20200325,000000,8.18431,9.0085,8.18431,8.3951,17742.691409189,0
+SHBI.US,D,20200326,000000,8.70661,9.67816,8.59676,9.63201,43501.628377268,0
+SHBI.US,D,20200327,000000,8.67922,9.69975,8.67922,8.97276,60534.367670251,0
+SHBI.US,D,20200330,000000,9.202,9.99231,8.92594,9.68698,27020.960887707,0
+SHBI.US,D,20200331,000000,9.48475,9.9452,9.19248,9.9452,53232.148558219,0
+SHBI.US,D,20200401,000000,8.99073,9.8794,7.97343,8.31263,53609.02414358,0
+SHBI.US,D,20200402,000000,7.93092,8.67922,7.83609,8.67922,25928.02169016,0
+SHBI.US,D,20200403,000000,8.3034,8.3034,7.77178,7.87261,21303.656399516,0
+SHBI.US,D,20200406,000000,8.26688,9.08164,8.12933,8.3034,60562.887984819,0
+SHBI.US,D,20200407,000000,8.22103,9.15498,8.01015,9.11964,50306.779149689,0
+SHBI.US,D,20200408,000000,8.8896,9.42192,8.8896,9.42192,22335.480637275,0
+SHBI.US,D,20200409,000000,9.43075,10.3477,8.97276,9.37577,24804.52501272,0
+SHBI.US,D,20200413,000000,9.1378,9.75277,9.10049,9.11001,25515.49571159,0
+SHBI.US,D,20200414,000000,9.35713,9.74295,8.93624,9.00006,12465.414631474,0
+SHBI.US,D,20200415,000000,8.71584,8.72496,8.01927,8.10175,29954.478957542,0
+SHBI.US,D,20200416,000000,7.92778,8.06513,7.33195,7.50611,72568.921835217,0
+SHBI.US,D,20200417,000000,7.65269,8.21161,7.50611,8.06513,72993.670805747,0
+SHBI.US,D,20200420,000000,7.77178,8.32176,7.77178,8.1476,55530.071046256,0
+SHBI.US,D,20200421,000000,7.76265,8.27581,7.76265,8.11088,32893.089940694,0
+SHBI.US,D,20200422,000000,8.12472,8.22103,8.00092,8.12011,18321.246361851,0
+SHBI.US,D,20200423,000000,8.01015,8.35847,8.01015,8.22103,25578.647836704,0
+SHBI.US,D,20200424,000000,8.18431,8.93624,8.11088,8.79831,20406.285073294,0
+SHBI.US,D,20200427,000000,8.93624,9.94023,8.83856,9.45824,27353.01883589,0
+SHBI.US,D,20200428,000000,9.82443,9.88928,8.90827,9.82443,14051.347837978,0
+SHBI.US,D,20200429,000000,10.3281,11.135,10.3281,10.6864,32642.518605561,0
+SHBI.US,D,20200430,000000,10.172,10.763,9.78712,10.172,37449.210192906,0
+SHBI.US,D,20200501,000000,9.88928,9.98933,8.97276,9.28398,36659.808628975,0
+SHBI.US,D,20200504,000000,9.14633,9.21064,9.06367,9.202,10325.372456223,0
+SHBI.US,D,20200505,000000,9.39443,9.61139,8.35847,8.47756,26702.144514144,0
+SHBI.US,D,20200506,000000,8.44988,8.64888,8.36064,8.44094,24520.340449705,0
+SHBI.US,D,20200507,000000,8.57839,8.72496,8.34915,8.44988,19095.369185835,0
+SHBI.US,D,20200508,000000,8.71584,8.85348,8.66086,8.68855,36688.328943543,0
+SHBI.US,D,20200511,000000,8.44988,8.68855,8.3951,8.41336,33438.031665471,0
+SHBI.US,D,20200512,000000,8.53235,8.66086,8.26688,8.26688,31751.258775317,0
+SHBI.US,D,20200513,000000,8.16596,8.33708,8.01927,8.03754,25848.572242435,0
+SHBI.US,D,20200514,000000,7.90756,8.13042,7.43366,7.94467,42585.922563108,0
+SHBI.US,D,20200515,000000,7.96342,8.14907,7.83776,8.0934,15465.140574414,0
+SHBI.US,D,20200518,000000,8.40001,8.82747,8.40001,8.62296,52017.998023759,0
+SHBI.US,D,20200519,000000,8.48356,8.59519,7.95399,7.98188,29285.270147861,0
+SHBI.US,D,20200520,000000,8.24203,8.5673,8.17695,8.34424,29964.664784173,0
+SHBI.US,D,20200521,000000,8.18647,8.55807,7.94467,8.00053,60899.020263653,0
+SHBI.US,D,20200522,000000,8.05629,8.09831,7.72171,7.84256,35542.423447513,0
+SHBI.US,D,20200526,000000,8.25128,8.25128,7.60086,7.7867,193786.37024454,0
+SHBI.US,D,20200527,000000,8.05629,8.91111,7.87035,8.75314,39168.577728283,0
+SHBI.US,D,20200528,000000,8.92957,9.74394,8.79026,9.47689,41846.431549671,0
+SHBI.US,D,20200529,000000,9.50635,9.68207,9.15675,9.29183,22626.795278933,0
+SHBI.US,D,20200601,000000,9.37577,9.75768,9.2986,9.46709,75602.261006041,0
+SHBI.US,D,20200602,000000,9.63593,9.75768,9.37577,9.67226,69993.944862807,0
+SHBI.US,D,20200603,000000,9.97859,9.97859,9.45136,9.51617,35326.483922929,0
+SHBI.US,D,20200604,000000,9.33846,9.70957,9.33846,9.70957,21649.974504984,0
+SHBI.US,D,20200605,000000,10.3143,10.6766,9.82149,10.6207,32579.366480447,0
+SHBI.US,D,20200608,000000,10.8995,10.9182,10.4724,10.7787,23646.396524733,0
+SHBI.US,D,20200609,000000,10.6864,11.4758,10.2545,11.4758,77875.737510163,0
+SHBI.US,D,20200610,000000,11.4012,11.5229,10.3232,10.4449,37122.24515804,0
+SHBI.US,D,20200611,000000,9.90588,9.90588,8.82747,9.15311,36947.04893998,0
+SHBI.US,D,20200612,000000,9.60943,9.60943,8.92033,9.30057,25506.328467622,0
+SHBI.US,D,20200615,000000,9.01331,9.91576,9.01331,9.53384,21995.274027788,0
+SHBI.US,D,20200616,000000,9.96965,9.96965,9.525,9.82149,34287.529606529,0
+SHBI.US,D,20200617,000000,9.60943,9.66245,9.45136,9.47689,8233.2036661389,0
+SHBI.US,D,20200618,000000,9.34828,9.74885,9.30057,9.35713,57892.164242072,0
+SHBI.US,D,20200619,000000,9.54267,9.54267,9.13878,9.21741,54675.480191885,0
+SHBI.US,D,20200622,000000,9.08753,9.54267,9.06839,9.41308,13985.139964876,0
+SHBI.US,D,20200623,000000,9.56035,9.63593,9.26808,9.46709,34724.501569015,0
+SHBI.US,D,20200624,000000,9.35713,9.35713,8.99456,9.1807,28830.982280101,0
+SHBI.US,D,20200625,000000,9.08753,9.38559,9.03236,9.38559,42580.829649793,0
+SHBI.US,D,20200626,000000,9.21741,10.7983,9.00398,10.1837,162003.53540667,0
+SHBI.US,D,20200629,000000,9.90588,10.3595,9.90588,10.1837,44844.120327283,0
+SHBI.US,D,20200630,000000,10.0728,10.3889,10.0728,10.3055,21183.463645266,0
+SHBI.US,D,20200701,000000,10.2221,10.2221,9.65459,9.95215,50369.931274804,0
+SHBI.US,D,20200702,000000,10.2318,10.2318,9.72921,9.72921,35440.5651812,0
+SHBI.US,D,20200706,000000,9.96965,9.96965,9.67226,9.81167,9247.7119986237,0
+SHBI.US,D,20200707,000000,9.77535,10.0257,9.0513,9.05896,21988.143949145,0
+SHBI.US,D,20200708,000000,9.0513,9.10628,8.52076,8.72526,17158.024960548,0
+SHBI.US,D,20200709,000000,8.73449,9.16146,8.61373,8.68825,62403.466857107,0
+SHBI.US,D,20200710,000000,8.74382,9.0513,8.73449,9.0513,49002.993340873,0
+SHBI.US,D,20200713,000000,9.1157,9.1157,8.82747,8.96727,24932.866428275,0
+SHBI.US,D,20200714,000000,8.83669,8.89236,8.49288,8.89236,11734.072279342,0
+SHBI.US,D,20200715,000000,9.21741,9.21741,8.90188,9.0513,33753.792291045,0
+SHBI.US,D,20200716,000000,9.02284,9.18953,8.88323,9.06839,21595.989623838,0
+SHBI.US,D,20200717,000000,9.02284,9.14349,8.66017,8.7717,33059.118914785,0
+SHBI.US,D,20200720,000000,8.6694,8.92033,8.59519,8.71594,9056.2184579538,0
+SHBI.US,D,20200721,000000,8.8088,8.99456,8.78555,8.9757,24858.509893865,0
+SHBI.US,D,20200722,000000,8.85525,8.96727,8.70661,8.81833,13718.271307133,0
+SHBI.US,D,20200723,000000,8.74382,9.04188,8.64171,8.65075,10509.73591825,0
+SHBI.US,D,20200724,000000,8.94851,8.9757,8.78555,8.81833,13454.458397381,0
+SHBI.US,D,20200727,000000,8.78103,8.90188,8.75314,8.90188,32522.325851311,0
+SHBI.US,D,20200728,000000,8.8088,9.00398,8.8088,8.92033,8088.5649279734,0
+SHBI.US,D,20200729,000000,8.8739,9.17118,8.84946,9.08753,16304.452688838,0
+SHBI.US,D,20200730,000000,8.96727,9.67128,8.84612,9.07781,26696.033018166,0
+SHBI.US,D,20200731,000000,8.9757,9.21741,8.54864,8.61373,23026.079682881,0
+SHBI.US,D,20200803,000000,8.74382,9.02284,8.6694,8.72526,32292.126169443,0
+SHBI.US,D,20200804,000000,8.62296,8.72526,8.54864,8.68825,14232.655552018,0
+SHBI.US,D,20200805,000000,8.68825,8.93899,8.60441,8.90188,38022.672232253,0
+SHBI.US,D,20200806,000000,9.06839,9.22733,8.83669,9.06839,29583.71486816,0
+SHBI.US,D,20200807,000000,9.10628,9.39443,8.96727,9.13397,110305.37233913,0
+SHBI.US,D,20200810,000000,9.13397,9.5849,9.13397,9.33846,47446.5990316,0
+SHBI.US,D,20200811,000000,9.50635,9.61827,9.18953,9.18953,95415.730969388,0
+SHBI.US,D,20200812,000000,9.38559,9.77535,9.36007,9.57017,165013.44717624,0
+SHBI.US,D,20200813,000000,9.65459,9.72135,9.42094,9.50537,48527.315237188,0
+SHBI.US,D,20200814,000000,9.47591,10.0788,9.42094,9.94718,72323.443413402,0
+SHBI.US,D,20200817,000000,9.89116,9.90982,9.7783,9.78712,28453.088112079,0
+SHBI.US,D,20200818,000000,9.66343,9.98356,9.59961,9.63692,56314.379696873,0
+SHBI.US,D,20200819,000000,9.72135,9.9285,9.55151,9.64674,23329.617316498,0
+SHBI.US,D,20200820,000000,9.52402,9.63593,9.3738,9.45824,16928.843861342,0
+SHBI.US,D,20200821,000000,9.4494,9.64674,9.01616,9.1483,40465.233458456,0
+SHBI.US,D,20200824,000000,9.20397,9.43959,9.20397,9.4013,11960.197630558,0
+SHBI.US,D,20200825,000000,9.49555,9.49555,9.2235,9.24284,18545.33454774,0
+SHBI.US,D,20200826,000000,9.24284,9.42977,8.89383,9.05415,21135.590260099,0
+SHBI.US,D,20200827,000000,9.11964,9.25255,8.95028,9.13878,48872.614759992,0
+SHBI.US,D,20200828,000000,9.17608,9.31137,9.0351,9.27917,18592.189350246,0
+SHBI.US,D,20200831,000000,9.33552,9.38362,9.13878,9.16627,43710.437823212,0
+SHBI.US,D,20200901,000000,9.11001,9.27917,9.11001,9.19415,29071.367788602,0
+SHBI.US,D,20200902,000000,9.27917,9.55151,9.25933,9.51518,210558.35237576,0
+SHBI.US,D,20200903,000000,9.49555,9.70171,9.28889,9.43959,23027.098265545,0
+SHBI.US,D,20200904,000000,9.62808,10.003,9.326,9.72135,119666.14701336,0
+SHBI.US,D,20200908,000000,9.63692,9.96965,9.54267,9.82443,33736.476385771,0
+SHBI.US,D,20200909,000000,9.90004,9.97362,9.5898,9.70171,177987.13455662,0
+SHBI.US,D,20200910,000000,9.68307,9.83327,9.63692,9.79597,111759.90838209,0
+SHBI.US,D,20200911,000000,9.9197,10.2849,9.81952,9.9285,53279.003360724,0
+SHBI.US,D,20200914,000000,10.0788,10.3418,10.0317,10.3222,41836.245723039,0
+SHBI.US,D,20200915,000000,10.3133,10.4734,10.2751,10.4076,50605.223869988,0
+SHBI.US,D,20200916,000000,10.4273,10.8965,10.4273,10.5402,27810.362451638,0
+SHBI.US,D,20200917,000000,10.5205,11.0664,10.4361,10.6236,140439.12184538,0
+SHBI.US,D,20200918,000000,10.709,10.709,9.87156,10.003,224931.57233528,0
+SHBI.US,D,20200921,000000,9.88138,9.90004,9.31618,9.3738,49575.436797557,0
+SHBI.US,D,20200922,000000,9.42094,9.51027,9.28889,9.38362,46199.853851918,0
+SHBI.US,D,20200923,000000,9.5898,9.5898,9.16627,9.19415,31370.308859303,0
+SHBI.US,D,20200924,000000,9.43959,9.4494,9.13878,9.1856,36378.679813949,0
+SHBI.US,D,20200925,000000,9.1856,9.50537,9.1856,9.30647,39695.184965124,0
+SHBI.US,D,20200928,000000,9.63692,10.0414,9.45824,9.90982,46394.403140579,0
+SHBI.US,D,20200929,000000,9.71153,10.0983,9.68307,9.9933,15291.981521681,0
+SHBI.US,D,20200930,000000,10.0688,10.6236,10.0688,10.3222,25466.603743759,0
+SHBI.US,D,20201001,000000,10.1533,10.3791,10.1533,10.2947,28983.769679571,0
+SHBI.US,D,20201002,000000,10.1818,10.5676,10.1818,10.5303,37521.529561989,0
+SHBI.US,D,20201005,000000,10.4174,10.7178,10.3605,10.6521,33658.045520709,0
+SHBI.US,D,20201006,000000,10.7178,10.9623,10.4547,10.5009,41245.46777842,0
+SHBI.US,D,20201007,000000,10.5941,11.1969,10.5941,11.0565,62818.030001005,0
+SHBI.US,D,20201008,000000,11.1597,11.3,11.0939,11.1871,31740.054366022,0
+SHBI.US,D,20201009,000000,10.9162,11.2539,10.9162,11.1136,31311.231064841,0
+SHBI.US,D,20201012,000000,11.1969,11.2813,11.0655,11.1507,23861.317466654,0
+SHBI.US,D,20201013,000000,11.0565,11.4217,11.0565,11.2539,43669.694516686,0
+SHBI.US,D,20201014,000000,11.1036,11.5621,11.1036,11.3383,24668.034935859,0
+SHBI.US,D,20201015,000000,10.8572,11.1036,10.764,10.813,33802.684258874,0
+SHBI.US,D,20201016,000000,10.8219,11.6064,10.764,11.1223,67165.340807275,0
+SHBI.US,D,20201019,000000,11.2068,11.3952,10.3516,10.6236,27836.845600879,0
+SHBI.US,D,20201020,000000,10.7836,11.1136,10.7178,10.7934,34854.880149896,0
+SHBI.US,D,20201021,000000,10.9063,11.1223,10.9063,10.9573,24912.494775012,0
+SHBI.US,D,20201022,000000,11.1969,11.2539,10.9446,10.9446,19880.696419114,0
+SHBI.US,D,20201023,000000,11.0378,11.5454,10.5205,10.7934,95671.395217835,0
+SHBI.US,D,20201026,000000,10.709,10.709,10.4635,10.4734,21536.911829375,0
+SHBI.US,D,20201027,000000,10.5106,10.5106,10.1169,10.1249,11303.211812834,0
+SHBI.US,D,20201028,000000,10.172,10.3133,9.69189,9.83327,30472.937533078,0
+SHBI.US,D,20201029,000000,9.74098,9.85684,9.63692,9.81461,53062.045253476,0
+SHBI.US,D,20201030,000000,9.72135,10.2662,9.70171,10.172,20504.069008954,0
+SHBI.US,D,20201102,000000,10.3418,10.4635,10.0688,10.332,8478.682087955,0
+SHBI.US,D,20201103,000000,10.5402,11.0478,10.4734,10.9987,25402.433035981,0
+SHBI.US,D,20201104,000000,10.7365,10.7738,10.2201,10.2849,11143.294334723,0
+SHBI.US,D,20201105,000000,10.2485,10.9349,10.2398,10.6521,17739.635661199,0
+SHBI.US,D,20201106,000000,10.8033,10.8033,9.93828,10.1169,17517.584640635,0
+SHBI.US,D,20201109,000000,10.6992,12.3171,10.6992,12.2503,52920.462263298,0
+SHBI.US,D,20201110,000000,12.3074,12.6264,12.1758,12.2219,45778.160629381,0
+SHBI.US,D,20201111,000000,12.1001,12.1001,11.7614,12.0059,22206.120639056,0
+SHBI.US,D,20201112,000000,11.8822,11.8822,11.6171,11.787,27157.450964568,0
+SHBI.US,D,20201113,000000,11.7595,12.1482,11.7497,11.9971,15727.934901503,0
+SHBI.US,D,20201116,000000,12.3662,12.5193,12.0148,12.5193,22466.877800819,0
+SHBI.US,D,20201117,000000,12.3849,12.9454,12.2259,12.7255,26136.831136104,0
+SHBI.US,D,20201118,000000,13.1261,13.1261,12.5832,12.7746,10781.697489308,0
+SHBI.US,D,20201119,000000,12.7255,12.8875,12.4899,12.8502,18819.333284124,0
+SHBI.US,D,20201120,000000,12.6028,12.6028,12.433,12.537,15170.770184767,0
+SHBI.US,D,20201123,000000,12.5282,12.8502,12.5095,12.8139,12123.17085666,0
+SHBI.US,D,20201124,000000,12.9552,13.7328,12.8139,13.4775,40817.663059902,0
+SHBI.US,D,20201125,000000,13.4972,13.4972,13.0583,13.1545,14792.876016744,0
+SHBI.US,D,20201127,000000,13.1919,13.5237,12.8875,13.182,12225.029122974,0
+SHBI.US,D,20201130,000000,13.2106,13.344,12.8973,13.1448,33748.699377729,0
+SHBI.US,D,20201201,000000,13.3255,13.4177,13.1919,13.2497,70383.043440125,0
+SHBI.US,D,20201202,000000,13.2861,13.4678,13.2774,13.3539,31147.239256076,0
+SHBI.US,D,20201203,000000,13.3352,13.4678,13.2684,13.344,9650.0521505629,0
+SHBI.US,D,20201204,000000,13.4187,13.562,13.3352,13.562,23673.898256638,0
+SHBI.US,D,20201207,000000,13.2958,13.401,13.1644,13.2774,62748.766379912,0
+SHBI.US,D,20201208,000000,13.2301,13.562,13.2301,13.4678,13495.201703906,0
+SHBI.US,D,20201209,000000,13.6199,13.7053,13.3636,13.5708,33662.119851362,0
+SHBI.US,D,20201210,000000,13.4481,13.6386,13.344,13.6003,25402.433035981,0
+SHBI.US,D,20201211,000000,13.4187,13.4874,13.3155,13.4775,7817.6219395789,0
+SHBI.US,D,20201214,000000,13.5433,13.5855,13.2861,13.4098,25935.151768802,0
+SHBI.US,D,20201215,000000,13.4187,13.7053,13.2684,13.6101,56601.620007878,0
+SHBI.US,D,20201216,000000,13.6386,13.9812,13.5237,13.562,37145.672559292,0
+SHBI.US,D,20201217,000000,13.723,13.723,13.3058,13.5159,21430.97923241,0
+SHBI.US,D,20201218,000000,13.7328,14.1697,13.3736,14.0273,122643.46413771,0
+SHBI.US,D,20201221,000000,13.9036,13.9036,13.4284,13.506,15437.638842509,0
+SHBI.US,D,20201222,000000,13.5522,13.5522,13.4098,13.4678,17099.965748749,0
+SHBI.US,D,20201223,000000,13.6199,13.666,13.5807,13.666,10978.283943294,0
+SHBI.US,D,20201224,000000,13.5522,14.0745,13.5522,13.8477,11294.044568867,0
+SHBI.US,D,20201228,000000,13.7525,14.3493,13.7525,14.0558,18966.009187617,0
+SHBI.US,D,20201229,000000,14.0558,14.2178,13.8565,14.0077,20621.206015214,0
+SHBI.US,D,20201230,000000,14.047,14.0558,13.8751,13.8849,64441.650766045,0
+SHBI.US,D,20201231,000000,13.8193,14.0273,13.7613,13.8565,27998.800244318,0
+SHBI.US,D,20210104,000000,13.8193,13.8565,13.401,13.4383,78577.540965065,0
+SHBI.US,D,20210105,000000,13.562,14.0941,13.5522,13.8094,48532.408150503,0
+SHBI.US,D,20210106,000000,14.0558,14.7774,14.0558,14.3887,35976.33966201,0
+SHBI.US,D,20210107,000000,14.5211,14.7107,14.3493,14.531,19163.614224266,0
+SHBI.US,D,20210108,000000,14.5113,14.6684,13.8565,13.9812,20180.159722077,0
+SHBI.US,D,20210111,000000,13.9812,14.4682,13.7897,14.0647,14360.996967573,0
+SHBI.US,D,20210112,000000,14.0175,14.2354,13.9714,14.1981,16565.209850602,0
+SHBI.US,D,20210113,000000,14.0843,14.1599,13.6759,13.9036,15364.300890764,0
+SHBI.US,D,20210114,000000,13.8849,14.1412,13.8565,14.0371,15068.911918454,0
+SHBI.US,D,20210115,000000,13.9036,14.1128,13.5336,13.5807,18608.486672856,0
+SHBI.US,D,20210119,000000,13.6484,13.6484,13.1644,13.182,31050.473903079,0
+SHBI.US,D,20210120,000000,13.4098,13.5433,13.2634,13.4579,22627.813861595,0
+SHBI.US,D,20210121,000000,13.4972,13.7092,13.1261,13.1261,23534.352431788,0
+SHBI.US,D,20210122,000000,13.078,13.6955,13.0495,13.6955,37410.504051707,0
+SHBI.US,D,20210125,000000,13.5237,13.5708,13.1919,13.3255,28256.501658092,0
+SHBI.US,D,20210126,000000,13.344,13.6386,13.2861,13.4579,31236.874530431,0
+SHBI.US,D,20210127,000000,13.1074,13.2587,12.4831,13.0495,46037.899208481,0
+SHBI.US,D,20210128,000000,13.2958,13.4481,12.859,12.9749,15066.874753128,0
+SHBI.US,D,20210129,000000,13.0583,13.0583,12.5193,12.5753,20605.927275268,0
+SHBI.US,D,20210201,000000,12.5753,12.8973,12.3288,12.6617,26098.124994904,0
+SHBI.US,D,20210202,000000,12.7549,13.0024,12.7157,12.9268,24194.393997501,0
+SHBI.US,D,20210203,000000,12.917,12.9651,12.6716,12.9454,18621.728247477,0
+SHBI.US,D,20210204,000000,12.9926,13.5237,12.9651,13.5237,15607.742147253,0
+SHBI.US,D,20210205,000000,13.7053,13.8378,13.5237,13.8378,26079.790506968,0
+SHBI.US,D,20210208,000000,13.8477,14.2267,13.8378,14.2178,19552.712801583,0
+SHBI.US,D,20210209,000000,14.0647,14.2267,14.0371,14.0558,35297.963608361,0
+SHBI.US,D,20210210,000000,14.1697,14.1697,14.047,14.047,25686.617598997,0
+SHBI.US,D,20210211,000000,14.1373,14.1373,13.7201,13.8545,26911.972542751,0
+SHBI.US,D,20210212,000000,13.7976,13.9213,13.6827,13.7976,16645.67788099,0
+SHBI.US,D,20210216,000000,14.0077,14.3523,13.7789,14.2953,66715.127270168,0
+SHBI.US,D,20210217,000000,14.1805,14.3052,13.9979,14.0077,19502.802251089,0
+SHBI.US,D,20210218,000000,13.9312,13.989,13.6778,13.7024,27255.234900228,0
+SHBI.US,D,20210219,000000,13.7298,14.0342,13.7024,13.8545,18434.309037459,0
+SHBI.US,D,20210222,000000,13.7789,14.1138,13.7789,14.0843,24437.835253991,0
+SHBI.US,D,20210223,000000,14.1138,14.4672,13.9409,14.1333,20453.139875797,0
+SHBI.US,D,20210224,000000,14.1422,14.8314,14.1422,14.8314,18519.869981163,0
+SHBI.US,D,20210225,000000,14.8117,14.8216,14.362,14.7352,63295.745270016,0
+SHBI.US,D,20210226,000000,14.6222,14.7155,14.4956,14.6389,30896.667920944,0
+SHBI.US,D,20210301,000000,14.9364,14.9934,14.688,14.7636,17431.005114269,0
+SHBI.US,D,20210302,000000,14.7735,15.2712,14.6586,14.965,32835.030728894,0
+SHBI.US,D,20210303,000000,14.9561,15.8838,14.9561,15.5294,34360.867558275,0
+SHBI.US,D,20210304,000000,14.8412,14.8589,14.209,14.6684,569156.49042923,0
+SHBI.US,D,20210305,000000,14.8314,15.1367,14.5054,15.0218,319903.20126355,0
+SHBI.US,D,20210308,000000,15.5491,15.8063,15.0317,15.6924,152427.83979051,0
+SHBI.US,D,20210309,000000,15.6924,15.9791,15.5873,15.9398,153311.96954211,0
+SHBI.US,D,20210310,000000,16.3424,16.7075,16.0802,16.7075,81600.694309257,0
+SHBI.US,D,20210311,000000,16.735,17.1268,16.304,17.0894,78294.374984713,0
+SHBI.US,D,20210312,000000,17.1365,17.223,16.6584,17.1552,74398.296298212,0
+SHBI.US,D,20210315,000000,17.0796,17.1552,16.2667,16.5906,58399.418408315,0
+SHBI.US,D,20210316,000000,16.5906,16.7439,16.3178,16.4297,51000.433943286,0
+SHBI.US,D,20210317,000000,16.4336,16.9264,16.3816,16.9069,74939.163692339,0
+SHBI.US,D,20210318,000000,16.9461,17.3182,16.7831,16.898,62977.947479116,0
+SHBI.US,D,20210319,000000,16.8117,16.9932,16.4857,16.8685,167346.00147482,0
+SHBI.US,D,20210322,000000,16.8117,16.8117,16.2854,16.4954,58068.379042795,0
+SHBI.US,D,20210323,000000,16.3521,16.4857,15.9791,16.1705,61866.673793634,0
+SHBI.US,D,20210324,000000,16.3521,16.9069,16.3424,16.3816,62171.230009912,0
+SHBI.US,D,20210325,000000,16.3424,16.6584,16.3325,16.6006,57948.186288545,0
+SHBI.US,D,20210326,000000,16.8312,16.8312,16.5249,16.7636,62809.8813397,0
+SHBI.US,D,20210329,000000,16.6193,16.9264,16.2284,16.3325,43354.952473777,0
+SHBI.US,D,20210330,000000,16.3718,16.8499,16.304,16.5445,54705.019089116,0
+SHBI.US,D,20210331,000000,16.5151,16.7252,16.2854,16.2854,95020.520896091,0
+SHBI.US,D,20210401,000000,16.2667,16.5642,16.0851,16.5445,40619.03944059,0
+SHBI.US,D,20210405,000000,16.629,17.2043,16.4964,17.1944,119608.08780156,0
+SHBI.US,D,20210406,000000,17.1944,17.2357,16.7389,16.7831,42154.043513937,0
+SHBI.US,D,20210407,000000,16.8214,16.8214,16.2756,16.3227,57978.74376844,0
+SHBI.US,D,20210408,000000,16.2854,16.3325,16.1126,16.2756,46389.310227263,0
+SHBI.US,D,20210409,000000,16.2756,16.3128,16.0459,16.2756,58285.337150044,0
+SHBI.US,D,20210412,000000,16.3718,16.3915,16.1459,16.2756,98297.301323404,0
+SHBI.US,D,20210413,000000,16.2284,16.3227,16.0272,16.2186,41203.705889231,0
+SHBI.US,D,20210414,000000,16.1037,16.4012,16.1037,16.3325,43732.8466418,0
+SHBI.US,D,20210415,000000,16.3915,16.4062,16.0753,16.1322,43655.434359402,0
+SHBI.US,D,20210416,000000,16.1607,16.1607,16.0075,16.0654,31426.330905776,0
+SHBI.US,D,20210419,000000,15.9791,16.0075,15.7208,15.9692,29085.627945886,0
+SHBI.US,D,20210420,000000,15.7964,15.9133,15.4616,15.5491,34528.933697692,0
+SHBI.US,D,20210421,000000,15.491,15.931,15.4382,15.768,36266.635721003,0
+SHBI.US,D,20210422,000000,15.8554,15.8554,15.4058,15.4058,28373.638664353,0
+SHBI.US,D,20210423,000000,15.5294,15.9889,15.4616,15.8936,37605.053340366,0
+SHBI.US,D,20210426,000000,15.9692,16.0753,15.5873,15.6443,39850.009529922,0
+SHBI.US,D,20210427,000000,15.605,15.6345,15.4332,15.501,37828.122943594,0
+SHBI.US,D,20210428,000000,15.4245,16.0272,15.4245,15.9496,100896.72427973,0
+SHBI.US,D,20210429,000000,16.0753,16.1224,15.8838,16.0272,59292.715403887,0
+SHBI.US,D,20210430,000000,15.8161,16.2383,15.7405,16.1126,64150.336124388,0
+SHBI.US,D,20210503,000000,16.3128,16.4199,15.874,16.1793,37992.114752359,0
+SHBI.US,D,20210504,000000,16.1607,16.1607,15.7866,15.9398,30064.48588516,0
+SHBI.US,D,20210505,000000,16.0459,16.1705,15.6826,16.0753,71184.667996014,0
+SHBI.US,D,20210506,000000,15.7121,16.094,15.7121,16.0556,27162.543877882,0
+SHBI.US,D,20210507,000000,15.8838,16.1705,15.7503,15.9987,26399.625463192,0
+SHBI.US,D,20210510,000000,16.1509,16.1509,15.8554,15.8554,37086.594764829,0
+SHBI.US,D,20210511,000000,15.6345,16.1607,15.6345,16.0272,32199.435147097,0
+SHBI.US,D,20210512,000000,16.1126,16.3816,15.927,15.9791,63418.993772256,0
+SHBI.US,D,20210513,000000,16.095,16.4503,16.0763,16.3551,35070.819674481,0
+SHBI.US,D,20210514,000000,16.1431,16.5387,16.1135,16.4601,36013.008637883,0
+SHBI.US,D,20210517,000000,16.3845,16.4601,16.2402,16.3354,18272.35439402,0
+SHBI.US,D,20210518,000000,16.3943,16.465,16.1911,16.2108,30920.095322196,0
+SHBI.US,D,20210519,000000,16.0763,16.196,15.661,16.1332,47564.754620523,0
+SHBI.US,D,20210520,000000,15.9889,16.306,15.8347,16.2589,29772.15266084,0
+SHBI.US,D,20210521,000000,16.4229,16.5092,16.2873,16.4042,21022.527584491,0
+SHBI.US,D,20210524,000000,16.47,16.47,16.2962,16.3354,19324.550285041,0
+SHBI.US,D,20210525,000000,16.4139,16.4326,16.1135,16.1135,45722.138582907,0
+SHBI.US,D,20210526,000000,16.1518,16.2775,16.1135,16.1911,23726.864555121,0
+SHBI.US,D,20210527,000000,16.3845,16.47,16.2304,16.3452,24652.756195912,0
+SHBI.US,D,20210528,000000,16.3845,16.6634,16.1332,16.5682,38200.924198302,0
+SHBI.US,D,20210601,000000,16.7399,16.8077,16.5515,16.7399,35787.901869329,0
+SHBI.US,D,20210602,000000,16.634,17.0678,16.4797,16.8175,83477.942157418,0
+SHBI.US,D,20210603,000000,16.6437,17.0875,16.6437,17.0099,38999.493006201,0
+SHBI.US,D,20210604,000000,17.0011,17.0099,16.7125,16.8469,26880.396480193,0
+SHBI.US,D,20210607,000000,16.9814,16.9814,16.7312,16.7693,56412.163632534,0
+SHBI.US,D,20210608,000000,16.9618,17.0393,16.634,16.8371,31864.321450925,0
+SHBI.US,D,20210609,000000,16.7026,16.8656,16.5582,16.7596,42825.289488945,0
+SHBI.US,D,20210610,000000,16.7793,16.8754,16.6928,16.7793,36757.592564636,0
+SHBI.US,D,20210611,000000,16.6437,16.8568,16.5288,16.8274,27934.629536541,0
+SHBI.US,D,20210614,000000,16.7312,16.8852,16.5632,16.624,36431.646112433,0
+SHBI.US,D,20210615,000000,16.624,16.8421,16.4994,16.7312,42214.139891064,0
+SHBI.US,D,20210616,000000,16.624,16.8852,16.5092,16.7312,49975.73978417,0
+SHBI.US,D,20210617,000000,16.9039,16.9039,16.1715,16.2873,59820.341223391,0
+SHBI.US,D,20210618,000000,16.1431,16.2009,15.661,15.767,89164.689165714,0
+SHBI.US,D,20210621,000000,15.9398,16.25,15.8544,15.9594,72755.322462572,0
+SHBI.US,D,20210622,000000,16.0566,16.0763,15.7856,15.9123,51379.346693973,0
+SHBI.US,D,20210623,000000,15.8544,16.0664,15.8544,15.9221,69771.893842243,0
+SHBI.US,D,20210624,000000,15.931,16.3649,15.8151,16.3354,99949.442403011,0
+SHBI.US,D,20210625,000000,16.4326,16.47,16.1431,16.3452,1908305.4521437,0
+SHBI.US,D,20210628,000000,16.3452,16.624,16.1911,16.2402,48008.856661652,0
+SHBI.US,D,20210629,000000,16.3551,16.3748,16.1911,16.1911,42885.385866071,0
+SHBI.US,D,20210630,000000,16.1617,16.2402,16.1431,16.1431,37963.594437791,0
+SHBI.US,D,20210701,000000,16.1518,16.3257,16.1518,16.25,63423.068102908,0
+SHBI.US,D,20210702,000000,16.2775,16.306,16.0173,16.1431,23980.491638242,0
+SHBI.US,D,20210706,000000,16.1617,16.1617,15.8495,15.9025,98439.902896243,0
+SHBI.US,D,20210707,000000,15.9025,16.0469,15.8544,16.0075,59118.53776849,0
+SHBI.US,D,20210708,000000,15.9123,15.9496,15.7582,15.9221,59867.196025895,0
+SHBI.US,D,20210709,000000,16.0075,16.1185,15.9889,16.0173,20286.092319043,0
+SHBI.US,D,20210712,000000,16.0173,16.2108,15.9791,16.1047,15716.730492208,0
+SHBI.US,D,20210713,000000,16.1518,16.3845,16.095,16.2873,55146.065382254,0
+SHBI.US,D,20210714,000000,16.2589,16.47,16.2589,16.4042,93314.394935336,0
+SHBI.US,D,20210715,000000,16.3452,16.7793,16.3452,16.7212,28218.814099556,0
+SHBI.US,D,20210716,000000,16.8568,16.8656,16.5288,16.5288,109730.89171712,0
+SHBI.US,D,20210719,000000,16.3845,16.7359,16.2009,16.2687,61767.87127531,0
+SHBI.US,D,20210720,000000,16.2304,17.0678,16.2304,16.4994,58738.606435139,0
+SHBI.US,D,20210721,000000,16.7026,16.8656,16.6831,16.6928,16259.635051661,0
+SHBI.US,D,20210722,000000,16.5387,16.6535,16.3452,16.3943,58475.81210805,0
+SHBI.US,D,20210723,000000,16.5191,16.5485,16.3845,16.4503,18828.500528093,0
+SHBI.US,D,20210726,000000,16.6535,16.7125,16.4091,16.4897,29221.099440083,0
+SHBI.US,D,20210727,000000,16.3845,16.7693,16.3845,16.4601,33560.261585048,0
+SHBI.US,D,20210728,000000,16.4415,16.5485,16.4042,16.4994,29920.865729658,0
+SHBI.US,D,20210729,000000,16.6437,16.6634,16.3845,16.6053,58227.277938244,0
+SHBI.US,D,20210730,000000,16.5092,16.953,16.5092,16.7125,44622.069306719,0
+SHBI.US,D,20210802,000000,16.7793,16.7793,16.4994,16.5759,45099.784575731,0
+SHBI.US,D,20210803,000000,16.5485,16.8391,16.5141,16.7596,48394.89949098,0
+SHBI.US,D,20210804,000000,16.8469,16.8469,16.5759,16.6634,16356.400404659,0
+SHBI.US,D,20210805,000000,16.8421,16.9814,16.7793,16.9039,28177.052210368,0
+SHBI.US,D,20210806,000000,17.0197,17.2612,17.0197,17.2612,22071.667727522,0
+SHBI.US,D,20210809,000000,17.1542,17.3182,17.0777,17.164,17471.748420795,0
+SHBI.US,D,20210810,000000,17.2416,17.2985,17.1268,17.2711,16677.253943548,0
+SHBI.US,D,20210811,000000,17.2711,17.2985,17.1268,17.223,8944.1743650087,0
+SHBI.US,D,20210812,000000,17.2033,17.2809,17.0089,17.1542,11341.917954033,0
+SHBI.US,D,20210813,000000,17.1936,17.2514,17.0767,17.2514,9324.1056983589,0
+SHBI.US,D,20210816,000000,17.1159,17.3683,17.0187,17.1739,20658.893573751,0
+SHBI.US,D,20210817,000000,17.0963,17.2318,16.9805,17.164,22022.775759692,0
+SHBI.US,D,20210818,000000,17.0865,17.1739,16.8145,16.9216,27478.304503455,0
+SHBI.US,D,20210819,000000,16.9598,17.0089,16.6397,16.795,23421.28975618,0
+SHBI.US,D,20210820,000000,16.8832,16.9314,16.7664,16.7763,34759.13337956,0
+SHBI.US,D,20210823,000000,17.0286,17.0668,16.8832,16.9019,5239.5892191784,0
+SHBI.US,D,20210824,000000,16.951,16.9598,16.786,16.8735,6075.8455856141,0
+SHBI.US,D,20210825,000000,16.9697,17.1258,16.8636,16.9991,13753.921700344,0
+SHBI.US,D,20210826,000000,17.0286,17.1445,16.9314,17.0963,58215.054946287,0
+SHBI.US,D,20210827,000000,17.1936,17.4654,17.1837,17.2711,22268.254181508,0
+SHBI.US,D,20210830,000000,17.2033,17.2711,17.0865,17.1445,45290.259533738,0
+SHBI.US,D,20210831,000000,17.223,17.2809,17.1061,17.1739,45426.749610598,0
+SHBI.US,D,20210901,000000,17.1493,17.2711,17.0668,17.164,18451.624942732,0
+SHBI.US,D,20210902,000000,17.1346,17.223,17.0482,17.1542,7809.4732782738,0
+SHBI.US,D,20210903,000000,17.2711,17.2711,17.1739,17.1739,54048.033271393,0
+SHBI.US,D,20210907,000000,17.1739,17.2711,17.1493,17.2033,21126.423016131,0
+SHBI.US,D,20210908,000000,17.0963,17.223,17.0089,17.0668,18582.003523614,0
+SHBI.US,D,20210909,000000,17.1159,17.1159,16.9314,17.0286,14934.459006919,0
+SHBI.US,D,20210910,000000,17.0286,17.0963,16.8882,17.0286,28999.048419519,0
+SHBI.US,D,20210913,000000,17.0767,17.0767,16.9216,17.0482,9346.514516948,0
+SHBI.US,D,20210914,000000,17.0286,17.0286,16.7085,16.844,11087.272288249,0
+SHBI.US,D,20210915,000000,16.8145,16.9412,16.6888,16.8636,13306.763911226,0
+SHBI.US,D,20210916,000000,16.844,16.9598,16.7664,16.9216,8509.2395678491,0
+SHBI.US,D,20210917,000000,16.8735,17.058,16.5044,17.058,39962.053622867,0
+SHBI.US,D,20210920,000000,16.795,16.9598,16.4169,16.7763,14793.894599407,0
+SHBI.US,D,20210921,000000,16.7085,16.7566,16.6397,16.6397,4437.9646632893,0
+SHBI.US,D,20210922,000000,16.5819,16.7793,16.4944,16.5535,19819.581459326,0
+SHBI.US,D,20210923,000000,16.5819,16.8538,16.5819,16.6692,11085.235122923,0
+SHBI.US,D,20210924,000000,16.8341,17.0089,16.6888,16.9991,39890.752836447,0
+SHBI.US,D,20210927,000000,16.9795,17.2711,16.9795,17.2711,6650.3262076236,0
+SHBI.US,D,20210928,000000,17.3093,17.3093,17.0963,17.164,11383.679843222,0
+SHBI.US,D,20210929,000000,17.1936,17.2318,17.1542,17.1936,5411.7296892486,0
+SHBI.US,D,20210930,000000,17.2907,17.2907,17.0482,17.2033,3000.7445256025,0
+SHBI.US,D,20211001,000000,17.2995,17.2995,16.9795,17.1159,7237.0298215906,0
+SHBI.US,D,20211004,000000,17.164,17.3192,17.1208,17.1936,17559.346529824,0
+SHBI.US,D,20211005,000000,17.1445,17.3781,17.1445,17.329,16571.321346581,0
+SHBI.US,D,20211006,000000,17.223,17.3388,17.1837,17.2995,7066.9265168466,0
+SHBI.US,D,20211007,000000,17.2907,17.4458,17.2465,17.3781,24116.981715102,0
+SHBI.US,D,20211008,000000,17.3683,17.863,17.223,17.814,21401.440335178,0
+SHBI.US,D,20211011,000000,17.9013,17.9504,17.7954,17.8051,7023.1274623318,0
+SHBI.US,D,20211012,000000,17.7659,17.8817,17.7266,17.7954,9502.357664408,0
+SHBI.US,D,20211013,000000,17.7659,17.7659,17.4262,17.4743,6200.1126705168,0
+SHBI.US,D,20211014,000000,17.5519,17.5715,17.4046,17.4743,9442.2612872829,0
+SHBI.US,D,20211015,000000,17.5616,17.6491,17.3388,17.4262,20510.180504932,0
+SHBI.US,D,20211018,000000,17.4262,17.4557,17.1936,17.2514,11682.124563522,0
+SHBI.US,D,20211019,000000,17.3683,17.6107,17.2514,17.3869,7054.703524889,0
+SHBI.US,D,20211020,000000,17.3388,17.5911,17.2809,17.5616,7188.13785376,0
+SHBI.US,D,20211021,000000,17.3683,17.5233,17.3683,17.4557,3996.9183701508,0
+SHBI.US,D,20211022,000000,17.4164,17.6107,17.2809,17.3781,20529.533575532,0
+SHBI.US,D,20211025,000000,17.4743,17.543,17.3633,17.4262,27924.443709909,0
+SHBI.US,D,20211026,000000,17.4654,17.5519,17.4262,17.5332,24828.970996635,0
+SHBI.US,D,20211027,000000,17.436,17.6882,17.3683,17.3781,20166.918147456,0
+SHBI.US,D,20211028,000000,17.3869,17.7854,17.3869,17.6785,33128.382535879,0
+SHBI.US,D,20211029,000000,17.6785,18.3196,17.6785,17.9308,69602.809120162,0
+SHBI.US,D,20211101,000000,17.9407,18.348,17.9407,18.348,37354.482005235,0
+SHBI.US,D,20211102,000000,18.4649,18.7457,18.348,18.4158,20428.693891881,0
+SHBI.US,D,20211103,000000,18.406,18.4256,18.0083,18.2411,27485.434582098,0
+SHBI.US,D,20211104,000000,18.6101,19.2208,18.3569,18.9989,36794.261540509,0
+SHBI.US,D,20211105,000000,19.1639,19.3848,18.9401,19.105,31916.269166745,0
+SHBI.US,D,20211108,000000,20.454,22.5009,19.696,19.7549,77366.446178595,0
+SHBI.US,D,20211109,000000,19.696,19.9188,19.3465,19.4055,49436.909555369,0
+SHBI.US,D,20211110,000000,19.3377,19.5124,19.2591,19.2591,16751.610477956,0
+SHBI.US,D,20211111,000000,19.318,19.3278,19.1816,19.2689,20481.660190365,0
+SHBI.US,D,20211112,000000,19.537,19.6106,19.0245,19.1325,30596.186035318,0
+SHBI.US,D,20211115,000000,18.9665,19.1619,18.6249,19.1325,43458.847905416,0
+SHBI.US,D,20211116,000000,18.9763,19.3858,18.9371,19.054,19265.47249058,0
+SHBI.US,D,20211117,000000,18.9568,19.5036,18.8576,19.425,313440.29426594,0
+SHBI.US,D,20211118,000000,19.6106,19.9816,19.2886,19.8453,64547.583363011,0
+SHBI.US,D,20211119,000000,19.6302,19.8934,19.2689,19.5036,46565.525027985,0
+SHBI.US,D,20211122,000000,19.5615,19.9031,19.318,19.6881,35002.574636051,0
+SHBI.US,D,20211123,000000,19.7471,19.854,19.5909,19.8157,38476.960100011,0
+SHBI.US,D,20211124,000000,19.6302,19.8157,19.6204,19.7667,44127.038132435,0
+SHBI.US,D,20211126,000000,19.6008,19.6008,19.1325,19.3278,15826.737419827,0
+SHBI.US,D,20211129,000000,19.4349,19.6106,19.1649,19.3564,25643.837127145,0
+SHBI.US,D,20211130,000000,19.3082,19.4152,18.9469,19.1325,39753.244176923,0
+SHBI.US,D,20211201,000000,19.2984,19.4721,18.722,19.054,37138.542480649,0
+SHBI.US,D,20211202,000000,19.1806,19.6204,19.1806,19.5321,84667.646707963,0
+SHBI.US,D,20211203,000000,19.6204,19.6695,19.2689,19.425,20966.505538019,0
+SHBI.US,D,20211206,000000,19.5222,19.6695,19.3956,19.4055,11332.750710065,0
+SHBI.US,D,20211207,000000,19.5036,19.698,19.3377,19.6204,28476.515513329,0
+SHBI.US,D,20211208,000000,19.5517,19.7176,19.3377,19.5615,18058.452034762,0
+SHBI.US,D,20211209,000000,19.5909,19.6881,19.3759,19.3956,18810.166040157,0
+SHBI.US,D,20211210,000000,19.3759,19.698,19.1325,19.5811,21075.493882975,0
+SHBI.US,D,20211213,000000,19.5418,19.6499,19.3661,19.3956,16592.711582506,0
+SHBI.US,D,20211214,000000,19.4055,19.7471,19.1619,19.318,47348.815095938,0
+SHBI.US,D,20211215,000000,19.2591,19.7667,19.2493,19.7176,63910.969198551,0
+SHBI.US,D,20211216,000000,19.7667,19.7667,19.2395,19.484,118219.7596317,0
+SHBI.US,D,20211217,000000,19.3661,19.5517,19.0343,19.2591,76034.140055211,0
+SHBI.US,D,20211220,000000,19.054,19.1521,18.7614,19.1031,31741.072948685,0
+SHBI.US,D,20211221,000000,19.2787,19.3858,19.0343,19.054,30596.186035318,0
+SHBI.US,D,20211222,000000,19.1031,19.6155,18.9989,19.5124,57634.462828299,0
+SHBI.US,D,20211223,000000,19.6204,19.9031,19.5615,19.8157,95353.597426937,0
+SHBI.US,D,20211227,000000,19.9425,20.4697,19.7962,20.284,67135.801910044,0
+SHBI.US,D,20211228,000000,20.284,20.4745,20.1673,20.2154,22287.607252107,0
+SHBI.US,D,20211229,000000,20.2939,20.4598,20.1083,20.343,36735.183746047,0
+SHBI.US,D,20211230,000000,20.4401,20.45,20.1378,20.2448,33272.00269138,0
+SHBI.US,D,20211231,000000,20.2939,20.4941,20.2546,20.3528,10715.489616204,0
+SHBI.US,D,20220103,000000,20.2645,20.4401,20.1378,20.3715,24239.211634678,0
+SHBI.US,D,20220104,000000,20.3812,20.5864,20.1673,20.2154,34253.916378645,0
+SHBI.US,D,20220105,000000,20.4303,20.4794,20.1427,20.2252,43552.557510425,0
+SHBI.US,D,20220106,000000,20.284,20.557,20.0397,20.4598,50821.163394574,0
+SHBI.US,D,20220107,000000,20.5472,20.5472,20.2448,20.3331,47092.132264828,0
+SHBI.US,D,20220110,000000,20.4009,20.4598,20.021,20.2448,26469.907666949,0
+SHBI.US,D,20220111,000000,20.2546,20.3812,20.2055,20.2546,28252.42732744,0
+SHBI.US,D,20220112,000000,20.2154,20.396,20.1574,20.2645,36142.368636101,0
+SHBI.US,D,20220113,000000,20.3911,20.5864,20.3911,20.5188,29413.611563416,0
+SHBI.US,D,20220114,000000,20.4009,20.5864,20.284,20.284,18769.422733631,0
+SHBI.US,D,20220118,000000,20.2055,20.3715,20.021,20.1957,28362.434255058,0
+SHBI.US,D,20220119,000000,20.1673,20.2939,20.1083,20.1673,24082.349904556,0
+SHBI.US,D,20220120,000000,20.1279,20.2792,19.8059,19.8157,37264.846730878,0
+SHBI.US,D,20220121,000000,19.8353,19.9719,19.5713,19.6793,48715.753029868,0
+SHBI.US,D,20220124,000000,19.5222,20.0494,19.3858,19.7274,35160.454948836,0
+SHBI.US,D,20220125,000000,19.5222,19.8256,19.2886,19.8157,27570.995525801,0
+SHBI.US,D,20220126,000000,19.9719,20.0397,19.4349,19.5124,37275.032557509,0
+SHBI.US,D,20220127,000000,19.5517,19.7912,19.2787,19.3465,26009.508303211,0
+SHBI.US,D,20220128,000000,19.3377,19.5036,19.0441,19.3278,30876.296267682,0
+SHBI.US,D,20220131,000000,19.3377,19.3377,19.0441,19.2689,77585.44145117,0
+SHBI.US,D,20220201,000000,19.2984,19.6597,19.0755,19.64,38384.269077667,0
+SHBI.US,D,20220202,000000,19.5222,19.64,19.3425,19.484,21005.211679218,0
+SHBI.US,D,20220203,000000,19.3731,19.6204,19.1423,19.21,15417.267189246,0
+SHBI.US,D,20220204,000000,19.1904,19.4496,19.0932,19.2984,19871.529175145,0
+SHBI.US,D,20220207,000000,19.5536,19.5536,19.2493,19.2493,13109.158874577,0
+SHBI.US,D,20220208,000000,19.4741,19.801,19.4349,19.7078,18322.264944514,0
+SHBI.US,D,20220209,000000,19.6881,19.8039,19.425,19.425,20057.9298025,0
+SHBI.US,D,20220210,000000,19.3848,19.6302,19.1521,19.3082,14640.088617273,0
+SHBI.US,D,20220211,000000,19.5321,19.5321,18.9862,19.0637,19877.640671124,0
+SHBI.US,D,20220214,000000,19.0735,19.2395,18.8783,19.1806,19939.774213575,0
+SHBI.US,D,20220215,000000,19.4055,19.698,19.2787,19.6204,157030.81484523,0
+SHBI.US,D,20220216,000000,19.6695,20.2792,19.6302,20.2546,70367.764700178,0
+SHBI.US,D,20220217,000000,20.2055,20.5963,20.0749,20.5963,98420.549825643,0
+SHBI.US,D,20220218,000000,20.7131,20.7425,20.4009,20.557,32855.402382157,0
+SHBI.US,D,20220222,000000,20.4107,20.6944,20.343,20.45,47766.433987824,0
+SHBI.US,D,20220223,000000,20.6561,20.7642,20.4697,20.4794,316001.01108106,0
+SHBI.US,D,20220224,000000,20.2242,20.5678,19.9297,20.5089,72762.452541214,0
+SHBI.US,D,20220225,000000,20.558,20.8819,20.558,20.6561,43839.79782143,0
+SHBI.US,D,20220228,000000,20.4401,20.7347,20.2635,20.6954,38901.70907054,0
+SHBI.US,D,20220301,000000,20.4542,20.5874,19.92,20.1162,57113.967087435,0
+SHBI.US,D,20220302,000000,20.1359,20.7936,20.1359,20.6758,48851.224524066,0
+SHBI.US,D,20220303,000000,20.7249,20.8819,20.607,20.7543,42260.994693567,0
+SHBI.US,D,20220304,000000,20.5776,20.7151,20.2733,20.666,52379.594869174,0
+SHBI.US,D,20220307,000000,20.7249,20.7634,20.3518,20.4697,50054.170649231,0
+SHBI.US,D,20220308,000000,20.607,20.8477,20.2546,20.4401,115896.37257709,0
+SHBI.US,D,20220309,000000,20.7936,20.8328,20.4107,20.45,43637.099871466,0
+SHBI.US,D,20220310,000000,20.4794,20.6512,20.3027,20.3812,54821.137512713,0
+SHBI.US,D,20220311,000000,20.4206,20.5776,20.1653,20.3812,73810.574101582,0
+SHBI.US,D,20220314,000000,20.5188,20.9115,20.2733,20.3027,68159.477486496,0
+SHBI.US,D,20220315,000000,20.3125,20.3715,19.9101,20.1063,82906.517283399,0
+SHBI.US,D,20220316,000000,20.2242,20.3616,20.0278,20.1554,80861.203295818,0
+SHBI.US,D,20220317,000000,20.0769,20.1603,19.6646,20.1063,70888.26044104,0
+SHBI.US,D,20220318,000000,20.1063,20.2144,19.8266,20.0474,75584.945100767,0
+SHBI.US,D,20220321,000000,20.1653,20.2635,19.9787,20.1751,39069.775209958,0
+SHBI.US,D,20220322,000000,20.3224,20.4697,20.3125,20.3518,61028.380261872,0
+SHBI.US,D,20220323,000000,21.0144,21.0144,20.0574,20.1554,37841.364518215,0
+SHBI.US,D,20220324,000000,20.4991,20.4991,19.8806,20.2242,56219.651509202,0
+SHBI.US,D,20220325,000000,20.3616,20.5678,20.3224,20.5383,43766.459869684,0
+SHBI.US,D,20220328,000000,20.4303,20.5678,20.2635,20.4794,44945.978593597,0
+SHBI.US,D,20220329,000000,20.6169,20.666,20.4107,20.5089,37123.263740702,0
+SHBI.US,D,20220330,000000,20.5678,20.6169,20.1554,20.2045,52445.802742278,0
+SHBI.US,D,20220331,000000,20.3616,20.5383,20.0083,20.1063,40343.00353888,0
+SHBI.US,D,20220401,000000,20.1063,20.3518,19.9592,20.0769,46374.031487315,0
+SHBI.US,D,20220404,000000,20.0278,20.126,19.7932,19.8904,58174.311639762,0
+SHBI.US,D,20220405,000000,19.8806,20.0083,19.5762,19.7137,53459.292492099,0
+SHBI.US,D,20220406,000000,19.7038,19.7038,19.3602,19.5173,58432.013053535,0
+SHBI.US,D,20220407,000000,19.4879,19.6547,19.2031,19.3013,57968.557941808,0
+SHBI.US,D,20220408,000000,19.2326,19.537,19.1639,19.2522,66700.867112884,0
+SHBI.US,D,20220411,000000,19.2522,19.3406,19.0707,19.1737,68743.125352474,0
+SHBI.US,D,20220412,000000,19.1835,19.5811,19.105,19.1639,66875.044748281,0
+SHBI.US,D,20220413,000000,19.154,19.3701,19.105,19.3406,65133.268394315,0
+SHBI.US,D,20220414,000000,19.4192,19.424,19.1442,19.2719,67106.263012813,0
+SHBI.US,D,20220418,000000,19.2473,19.5762,19.2473,19.5468,54338.329330386,0
+SHBI.US,D,20220419,000000,19.5762,20.0769,19.5762,20.0083,57746.506921245,0
+SHBI.US,D,20220420,000000,20.126,20.5973,20.126,20.558,76746.129336744,0
+SHBI.US,D,20220421,000000,20.558,20.823,20.3715,20.4303,70587.778555415,0
+SHBI.US,D,20220422,000000,20.3027,20.7379,20.0377,20.0769,44402.055451482,0
+SHBI.US,D,20220425,000000,19.9787,20.1653,19.694,20.0671,66477.797509657,0
+SHBI.US,D,20220426,000000,19.9297,20.126,19.8119,19.9101,58619.432263552,0
+SHBI.US,D,20220427,000000,19.9592,20.0671,19.6597,19.7137,67066.538288951,0
+SHBI.US,D,20220428,000000,19.7038,19.9492,19.5959,19.851,56869.507248282,0
+SHBI.US,D,20220429,000000,19.7431,19.9592,19.6547,19.7628,64327.569507774,0
+SHBI.US,D,20220502,000000,19.7529,19.8069,19.4584,19.7529,231229.46894147,0
+SHBI.US,D,20220503,000000,19.7334,19.856,19.537,19.537,101711.59041024,0
+SHBI.US,D,20220504,000000,19.5468,19.861,19.4486,19.8216,103559.29936117,0
+SHBI.US,D,20220505,000000,19.802,19.802,19.5173,19.7334,71774.42735797,0
+SHBI.US,D,20220506,000000,19.6843,19.7972,19.478,19.7334,71918.047513473,0
+SHBI.US,D,20220509,000000,19.5959,19.861,19.4045,19.5271,85588.445435438,0
+SHBI.US,D,20220510,000000,19.6744,19.6744,18.8644,18.9969,112937.38994068,0
+SHBI.US,D,20220511,000000,19.8413,19.8413,18.9381,19.0951,76016.824149938,0
+SHBI.US,D,20220512,000000,19.0754,19.2038,18.7988,19.0951,70127.980390473,0
+SHBI.US,D,20220513,000000,19.2433,19.5397,19.0211,19.0359,58005.707667223,0
+SHBI.US,D,20220516,000000,18.9667,19.2038,18.8482,19.0754,59151.629397721,0
+SHBI.US,D,20220517,000000,19.2236,19.4656,19.2236,19.3915,66098.020665106,0
+SHBI.US,D,20220518,000000,19.2631,19.431,19.0655,19.2038,48621.701976656,0
+SHBI.US,D,20220519,000000,19.2038,19.5842,18.8679,18.9273,63298.003433164,0
+SHBI.US,D,20220520,000000,19.0557,19.515,18.8679,18.947,49325.249328861,0
+SHBI.US,D,20220523,000000,19.1445,19.4162,19.1248,19.2433,149577.20397391,0
+SHBI.US,D,20220524,000000,19.1841,19.436,19.0161,19.1248,84963.212687696,0
+SHBI.US,D,20220525,000000,19.1248,19.4212,19.1149,19.1939,74543.625786617,0
+SHBI.US,D,20220526,000000,19.3421,19.515,19.2631,19.3915,39910.87468784,0
+SHBI.US,D,20220527,000000,19.52,19.6878,19.5002,19.6682,70459.001950431,0
+SHBI.US,D,20220531,000000,19.7768,20.1423,19.51,19.9842,66100.045261803,0
+SHBI.US,D,20220601,000000,19.9052,20.1522,19.8656,20.0632,84255.616142096,0
+SHBI.US,D,20220602,000000,20.0138,20.3349,19.7966,20.251,81083.073117907,0
+SHBI.US,D,20220603,000000,20.2213,20.5572,20.0138,20.1917,75994.249320013,0
+SHBI.US,D,20220606,000000,20.3399,20.5275,20.083,20.162,86543.410409699,0
+SHBI.US,D,20220607,000000,20.0534,20.4485,19.7372,20.3003,184494.41090861,0
+SHBI.US,D,20220608,000000,20.3399,20.5671,20.0732,20.2806,81821.03861396,0
+SHBI.US,D,20220609,000000,20.1028,20.3201,19.846,19.9744,145339.7230871,0
+SHBI.US,D,20220610,000000,19.8756,19.8756,19.4606,19.6088,86492.795492274,0
+SHBI.US,D,20220613,000000,19.4409,19.5002,19.0655,19.0853,84655.473989752,0
+SHBI.US,D,20220614,000000,19.2335,19.3125,18.9667,19.1643,63529.81975497,0
+SHBI.US,D,20220615,000000,19.4656,19.5792,19.2335,19.4014,75135.820320487,0
+SHBI.US,D,20220616,000000,19.2829,19.436,18.9667,19.2038,92574.683970043,0
+SHBI.US,D,20220617,000000,19.3322,19.4903,19.0853,19.1544,88226.862563249,0
+SHBI.US,D,20220621,000000,19.3718,19.4409,19.2335,19.2631,128126.60196925,0
+SHBI.US,D,20220622,000000,19.5594,19.5594,19.0754,19.1742,164073.31632438,0
+SHBI.US,D,20220623,000000,19.2829,19.2829,18.8581,18.8779,192733.50716702,0
+SHBI.US,D,20220624,000000,18.9865,19.2038,17.6924,17.6924,2833559.7377199,0
+SHBI.US,D,20220627,000000,17.9295,18.5815,17.8406,18.3839,458505.35247646,0
+SHBI.US,D,20220628,000000,18.4234,19.0457,18.2901,18.3444,177082.36240091,0
+SHBI.US,D,20220629,000000,18.3444,19.026,18.2012,18.4432,167979.77565123,0
+SHBI.US,D,20220630,000000,18.2753,18.374,18.0974,18.2753,143972.10801827,0
+SHBI.US,D,20220701,000000,18.2851,18.4531,18.0974,18.3641,66233.668643805,0
+SHBI.US,D,20220705,000000,18.1863,18.3938,18.0579,18.3839,87158.887805585,0
+SHBI.US,D,20220706,000000,18.3049,18.4531,18.0777,18.3049,63986.366310142,0
+SHBI.US,D,20220707,000000,18.4925,18.7791,18.4629,18.4728,82056.90412916,0
+SHBI.US,D,20220708,000000,18.5321,18.6605,18.295,18.6013,71096.749909984,0
+SHBI.US,D,20220711,000000,18.4234,18.5617,18.374,18.4531,42334.316934141,0
+SHBI.US,D,20220712,000000,18.4037,18.621,18.4037,18.4629,22793.921913105,0
+SHBI.US,D,20220713,000000,18.3147,18.5419,18.1369,18.3247,67143.724859104,0
+SHBI.US,D,20220714,000000,18.3049,18.3147,18.0283,18.0579,88219.77647481,0
+SHBI.US,D,20220715,000000,18.3345,18.5025,18.1369,18.4135,52112.106682273,0
+SHBI.US,D,20220718,000000,18.5025,18.6901,18.4135,18.4234,28961.855750497,0
+SHBI.US,D,20220719,000000,18.6013,18.8976,18.6013,18.7889,36412.371595434,0
+SHBI.US,D,20220720,000000,18.6901,18.9173,18.6507,18.8877,64516.810644754,0
+SHBI.US,D,20220721,000000,18.7791,18.8877,18.6901,18.8581,62870.813530098,0
+SHBI.US,D,20220722,000000,18.6703,18.8383,18.5025,18.5815,47049.60264144,0
+SHBI.US,D,20220725,000000,18.7395,18.9075,18.5913,18.8779,64334.596942025,0
+SHBI.US,D,20220726,000000,18.8679,19.0951,18.8679,19.0161,35959.874233656,0
+SHBI.US,D,20220727,000000,19.0161,19.3619,18.7889,19.2137,51023.885957638,0
+SHBI.US,D,20220728,000000,19.352,19.3816,19.1702,19.3816,43676.624544249,0
+SHBI.US,D,20220729,000000,19.3718,19.5792,19.2038,19.3619,50875.07810041,0
+SHBI.US,D,20220801,000000,19.2433,19.6682,19.1939,19.5792,158615.00362929,0
+SHBI.US,D,20220802,000000,19.4706,19.5694,19.1445,19.1445,42256.369961307,0
+SHBI.US,D,20220803,000000,19.2038,19.3421,19.026,19.1841,38573.628569475,0
+SHBI.US,D,20220804,000000,19.273,19.3125,19.0557,19.2829,52719.485691371,0
+SHBI.US,D,20220805,000000,19.2829,19.3619,19.1544,19.3125,37203.988903959,0
+SHBI.US,D,20220808,000000,19.3224,19.3619,19.1544,19.2137,41255.206894643,0
+SHBI.US,D,20220809,000000,19.2829,19.2927,19.1149,19.2829,31424.77763239,0
+SHBI.US,D,20220810,000000,19.4409,19.52,19.1347,19.3718,50502.552308163,0
+SHBI.US,D,20220811,000000,19.6501,19.66,19.49,19.6103,30838.086470364,0
+SHBI.US,D,20220812,000000,19.6898,20.0377,19.6898,19.8985,39934.270600688,0
+SHBI.US,D,20220815,000000,19.8488,20.147,19.8488,20.147,39897.04476142,0
+SHBI.US,D,20220816,000000,20.147,20.3756,20.0476,20.2663,32107.789420532,0
+SHBI.US,D,20220817,000000,20.1768,20.2663,20.0377,20.0476,32022.270600592,0
+SHBI.US,D,20220818,000000,20.157,20.2166,19.9383,20.1669,33126.972533464,0
+SHBI.US,D,20220819,000000,20.1172,20.1271,19.9383,20.0775,88548.198373404,0
+SHBI.US,D,20220822,000000,20.0079,20.0079,19.5606,19.6699,39699.848423676,0
+SHBI.US,D,20220823,000000,19.6998,19.7992,19.4811,19.4811,24670.670397044,0
+SHBI.US,D,20220824,000000,19.491,19.5308,19.332,19.3519,33350.327569072,0
+SHBI.US,D,20220825,000000,19.4016,19.5407,19.3817,19.5308,29001.947101064,0
+SHBI.US,D,20220826,000000,19.4513,19.6699,19.3916,19.4314,51559.799593708,0
+SHBI.US,D,20220829,000000,19.4314,19.4513,19.2425,19.2425,22804.347914824,0
+SHBI.US,D,20220830,000000,19.2525,19.2525,19.0954,19.1531,43183.985758408,0
+SHBI.US,D,20220831,000000,19.173,19.173,18.9344,18.9344,67418.007121876,0
+SHBI.US,D,20220901,000000,18.9841,19.8352,18.6859,18.7754,59147.834181796,0
+SHBI.US,D,20220902,000000,18.8152,18.8897,18.517,18.5766,48062.582910044,0
+SHBI.US,D,20220906,000000,18.5866,18.7853,18.2436,18.3381,60505.068159432,0
+SHBI.US,D,20220907,000000,18.2784,18.4573,18.189,18.4375,40045.948118492,0
+SHBI.US,D,20220908,000000,18.2784,18.4872,18.2486,18.3878,26068.14852524,0
+SHBI.US,D,20220909,000000,18.5468,18.5667,18.3579,18.4176,41072.173957772,0
+SHBI.US,D,20220912,000000,18.4325,18.6263,18.4325,18.6064,46123.820956816,0
+SHBI.US,D,20220913,000000,18.3977,18.5468,18.1989,18.2486,42317.730417604,0
+SHBI.US,D,20220914,000000,18.343,18.343,18.1592,18.2387,31841.171923072,0
+SHBI.US,D,20220915,000000,18.1592,18.4673,18.1592,18.2784,29769.604272996,0
+SHBI.US,D,20220916,000000,18.0796,18.507,18.0101,18.3778,103953.65920777,0
+SHBI.US,D,20220919,000000,18.7058,18.7058,18.3579,18.4474,46707.361139936,0
+SHBI.US,D,20220920,000000,18.9444,18.9444,18.2983,18.5468,25836.74465952,0
+SHBI.US,D,20220921,000000,18.5866,18.6064,18.3083,18.3083,45460.79857634,0
+SHBI.US,D,20220922,000000,18.3381,18.3381,18.0498,18.0796,37602.122075736,0
+SHBI.US,D,20220923,000000,18.1492,18.1492,17.7516,17.9703,40775.373347392,0
+SHBI.US,D,20220926,000000,17.8958,18.0399,17.702,17.7715,39625.39674514,0
+SHBI.US,D,20220927,000000,17.861,17.9007,17.4982,17.5727,32982.093591448,0
+SHBI.US,D,20220928,000000,17.6026,17.8312,17.528,17.692,32370.382502936,0
+SHBI.US,D,20220929,000000,17.4634,17.5429,17.2398,17.3839,46393.456765568,0
+SHBI.US,D,20220930,000000,17.3739,17.702,17.1851,17.2149,35897.78229952,0
+SHBI.US,D,20221003,000000,17.3243,17.5032,17.2547,17.2944,31178.149542596,0
+SHBI.US,D,20221004,000000,17.4038,17.8809,17.3441,17.8709,34817.226856984,0
+SHBI.US,D,20221005,000000,17.6821,17.9007,17.5032,17.6523,32203.369278112,0
+SHBI.US,D,20221006,000000,17.5926,17.7417,17.4137,17.4833,24166.61241128,0
+SHBI.US,D,20221007,000000,17.2149,17.3243,17.0857,17.2249,37111.143438904,0
+SHBI.US,D,20221010,000000,17.2497,17.3541,17.1752,17.205,21611.10885072,0
+SHBI.US,D,20221011,000000,17.1354,17.3044,17.0062,17.205,26354.88809798,0
+SHBI.US,D,20221012,000000,17.1553,17.4833,17.046,17.195,31239.5218722,0
+SHBI.US,D,20221013,000000,17.0559,17.7815,16.9366,17.7715,50165.339776804,0
+SHBI.US,D,20221014,000000,17.9206,18.0299,17.6622,17.702,22385.808749,0
+SHBI.US,D,20221017,000000,17.9902,18.2188,17.8312,17.9107,26930.379450988,0
+SHBI.US,D,20221018,000000,18.1691,18.1691,17.687,17.7616,22743.981688984,0
+SHBI.US,D,20221019,000000,17.5727,17.8312,17.5032,17.7417,36840.501526388,0
+SHBI.US,D,20221020,000000,17.7218,17.851,17.4038,17.5727,26725.134283132,0
+SHBI.US,D,20221021,000000,17.6821,17.7318,17.4733,17.533,33908.715158092,0
+SHBI.US,D,20221024,000000,17.6373,17.8262,17.5564,17.7417,31051.380468332,0
+SHBI.US,D,20221025,000000,17.7318,18.2287,17.7318,18.1393,49553.628688292,0
+SHBI.US,D,20221026,000000,18.2685,18.7406,18.1194,18.4275,33875.51373388,0
+SHBI.US,D,20221027,000000,18.5965,18.7356,18.4673,18.517,42659.805697364,0
+SHBI.US,D,20221028,000000,18.9046,19.7892,18.7356,19.6401,58060.236012912,0
+SHBI.US,D,20221031,000000,19.6401,19.9433,19.5407,19.819,34124.021363588,0
+SHBI.US,D,20221101,000000,19.9781,19.9781,19.7246,19.8488,26018.849440804,0
+SHBI.US,D,20221102,000000,19.819,19.988,19.5308,19.6202,63113.895219484,0
+SHBI.US,D,20221103,000000,19.4811,19.6202,19.2028,19.5109,34300.089522288,0
+SHBI.US,D,20221104,000000,19.6799,19.8588,19.4016,19.8588,27597.42624652,0
+SHBI.US,D,20221107,000000,20.0675,20.0973,19.7793,19.8389,20016.43438478,0
+SHBI.US,D,20221108,000000,19.9184,19.9184,19.4761,19.66,39603.262462332,0
+SHBI.US,D,20221109,000000,19.69,19.7,19.43,19.43,23357,0
+SHBI.US,D,20221110,000000,19.89,20.11,19.74,19.96,57140,0
+SHBI.US,D,20221111,000000,19.91,20.17,19.59,19.78,33087,0
+SHBI.US,D,20221114,000000,19.62,19.94,19.62,19.71,29411,0
+SHBI.US,D,20221115,000000,19.81,20.19,19.72,19.84,18593,0
+SHBI.US,D,20221116,000000,19.8,19.8,19.62,19.7,20104,0
+SHBI.US,D,20221117,000000,19.55,20.31,19.35,19.77,23503,0
+SHBI.US,D,20221118,000000,20.04,20.1,19.73,19.82,76345,0
+SHBI.US,D,20221121,000000,19.79,19.95,19.79,19.85,26034,0
+SHBI.US,D,20221122,000000,19.86,19.96,19.7771,19.87,30007,0
+SHBI.US,D,20221123,000000,19.93,19.93,19.75,19.83,14052,0
+SHBI.US,D,20221125,000000,19.79,19.945,19.77,19.92,10565,0
+SHBI.US,D,20221128,000000,19.95,20.02,19.54,19.63,24539,0
+SHBI.US,D,20221129,000000,19.78,19.81,19.63,19.68,22006,0
+SHBI.US,D,20221130,000000,19.79,20.8483,19.46,19.91,42767,0
+SHBI.US,D,20221201,000000,19.905,19.98,19.76,19.91,16259,0
+SHBI.US,D,20221202,000000,19.82,20.01,19.73,19.9,31646,0
+SHBI.US,D,20221205,000000,20,20.09,19.43,19.69,40454,0
+SHBI.US,D,20221206,000000,19.56,19.67,19.34,19.45,28421,0
+SHBI.US,D,20221207,000000,19.5,19.69,19.32,19.41,19593,0
+SHBI.US,D,20221208,000000,19.46,19.64,19.29,19.5,20598,0
+SHBI.US,D,20221209,000000,19.51,19.53,19.345,19.35,29635,0
+SHBI.US,D,20221212,000000,19.39,19.58,19.15,19.47,35341,0
+SHBI.US,D,20221213,000000,19.42,19.71,19.12,19.2,87319,0
+SHBI.US,D,20221214,000000,19.13,19.28,19,19.05,28926,0
+SHBI.US,D,20221215,000000,17.98,18.03,17.08,17.25,457295,0
+SHBI.US,D,20221216,000000,17.16,17.61,17.09,17.34,249607,0
+SHBI.US,D,20221219,000000,17.27,17.46,17.15,17.2,79540,0
+SHBI.US,D,20221220,000000,17.25,17.33,17.11,17.22,68646,0
+SHBI.US,D,20221221,000000,17.43,17.505,17.22,17.35,41252,0
+SHBI.US,D,20221222,000000,17.28,17.32,17.035,17.29,42993,0
+SHBI.US,D,20221223,000000,17.29,17.475,17.21,17.45,57757,0
+SHBI.US,D,20221227,000000,17.53,17.6,17.29,17.47,36710,0
+SHBI.US,D,20221228,000000,17.51,17.54,17.32,17.35,35991,0
+SHBI.US,D,20221229,000000,17.46,17.5,17.42,17.48,19475,0
+SHBI.US,D,20221230,000000,17.4,17.55,17.37,17.43,35958,0
+SHBI.US,D,20230103,000000,17.4,17.54,17.25,17.4,53565,0
+SHBI.US,D,20230104,000000,17.5,17.5,17.19,17.26,43750,0
+SHBI.US,D,20230105,000000,17.08,17.35,16.99,17.3,44906,0
+SHBI.US,D,20230106,000000,17.43,17.63,17.405,17.52,43451,0
+SHBI.US,D,20230109,000000,17.63,17.63,17.38,17.47,52383,0
+SHBI.US,D,20230110,000000,17.38,17.7,17.38,17.57,43535,0
+SHBI.US,D,20230111,000000,17.66,17.66,17.33,17.55,38659,0
+SHBI.US,D,20230112,000000,17.67,17.86,17.6,17.72,36597,0
+SHBI.US,D,20230113,000000,17.67,17.81,17.595,17.75,31941,0
+SHBI.US,D,20230117,000000,17.77,17.86,17.64,17.77,34309,0
+SHBI.US,D,20230118,000000,17.82,17.83,17.3,17.35,82001,0
+SHBI.US,D,20230119,000000,17.31,17.44,17.25,17.42,43819,0
+SHBI.US,D,20230120,000000,17.54,17.61,17.385,17.57,44566,0
+SHBI.US,D,20230123,000000,17.64,17.695,17.47,17.55,43414,0
+SHBI.US,D,20230124,000000,17.52,17.62,17.37,17.45,34623,0
+SHBI.US,D,20230125,000000,17.34,17.41,17.23,17.37,32224,0
+SHBI.US,D,20230126,000000,17.35,17.39,17.2288,17.38,29450,0
+SHBI.US,D,20230127,000000,17.44,17.44,16.99,17.03,63024,0
+SHBI.US,D,20230130,000000,17,17.429,16.99,17.24,28971,0
+SHBI.US,D,20230131,000000,17.23,17.54,17.23,17.48,43048,0
+SHBI.US,D,20230201,000000,17.48,17.69,17.455,17.49,52911,0
+SHBI.US,D,20230202,000000,17.69,17.93,17.55,17.78,46776,0
+SHBI.US,D,20230203,000000,17.78,18.15,17.77,18.02,65068,0
+SHBI.US,D,20230206,000000,18.04,18.07,17.8,17.89,37783,0
+SHBI.US,D,20230207,000000,17.79,17.96,17.68,17.84,39746,0
+SHBI.US,D,20230208,000000,17.74,17.94,17.59,17.64,49560,0
+SHBI.US,D,20230209,000000,17.75,17.75,17.38,17.46,39458,0
+SHBI.US,D,20230210,000000,17.36,17.65,17.33,17.48,42516,0
+SHBI.US,D,20230213,000000,17.48,17.5,17.385,17.48,38806,0
+SHBI.US,D,20230214,000000,17.4,17.5,17.31,17.37,39014,0
+SHBI.US,D,20230215,000000,17.27,17.44,17.27,17.44,31016,0
+SHBI.US,D,20230216,000000,17.2,17.4,17.09,17.21,40799,0
+SHBI.US,D,20230217,000000,17.31,17.35,17.18,17.35,52022,0
+SHBI.US,D,20230221,000000,17.25,17.37,17.2,17.23,68190,0
+SHBI.US,D,20230222,000000,17.25,17.29,17.01,17.04,37123,0
+SHBI.US,D,20230223,000000,17.12,17.15,17.03,17.12,32871,0
+SHBI.US,D,20230224,000000,17.06,17.13,16.92,17.04,39194,0
+SHBI.US,D,20230227,000000,17.06,17.23,16.99,17.06,32183,0
+SHBI.US,D,20230228,000000,17.13,17.18,17.06,17.06,38266,0
+SHBI.US,D,20230301,000000,17.07,17.14,16.99,17.1,30525,0
+SHBI.US,D,20230302,000000,17,17.07,16.95,17.04,42895,0
+SHBI.US,D,20230303,000000,17.01,17.04,16.965,17,58529,0
+SHBI.US,D,20230306,000000,17,17.04,16.91,17,54163,0
+SHBI.US,D,20230307,000000,16.95,17,16.77,16.84,116850,0
+SHBI.US,D,20230308,000000,17,17,16.79,16.89,117634,0
+SHBI.US,D,20230309,000000,16.87,16.88,16.32,16.38,91188,0
+SHBI.US,D,20230310,000000,16.12,16.37,15.42,15.76,117489,0
+SHBI.US,D,20230313,000000,15.39,16.1,14.3301,14.52,207349,0
+SHBI.US,D,20230314,000000,15.14,15.94,14.53,14.61,220113,0
+SHBI.US,D,20230315,000000,14.37,14.7,14.22,14.61,140556,0
+SHBI.US,D,20230316,000000,14.42,15.13,14.39,15.01,173006,0
+SHBI.US,D,20230317,000000,14.89,15.25,14.08,14.14,302131,0
+SHBI.US,D,20230320,000000,14.45,14.94,14.24,14.31,102745,0
+SHBI.US,D,20230321,000000,14.6,15.37,14.53,14.79,198784,0
+SHBI.US,D,20230322,000000,14.83,14.95,14.29,14.33,166839,0
+SHBI.US,D,20230323,000000,14.42,14.55,14,14.16,83278,0
+SHBI.US,D,20230324,000000,14.11,14.54,14,14.52,79537,0
+SHBI.US,D,20230327,000000,14.74,14.92,14.45,14.49,73456,0
+SHBI.US,D,20230328,000000,14.42,14.65,14.32,14.45,41949,0
+SHBI.US,D,20230329,000000,14.52,14.55,14.3633,14.5,34399,0
+SHBI.US,D,20230330,000000,14.55,14.61,14.02,14.26,82442,0
+SHBI.US,D,20230331,000000,14.3,14.51,14.22,14.28,126207,0
+SHBI.US,D,20230403,000000,14.3,14.45,14.07,14.25,68892,0
+SHBI.US,D,20230404,000000,14.33,14.33,13.78,13.83,76188,0
+SHBI.US,D,20230405,000000,13.76,13.91,13.62,13.72,89920,0
+SHBI.US,D,20230406,000000,13.61,13.94,13.6,13.73,50941,0
+SHBI.US,D,20230410,000000,13.7,13.79,13.615,13.67,65561,0
+SHBI.US,D,20230411,000000,13.65,13.73,13.519,13.61,79804,0
+SHBI.US,D,20230412,000000,13.61,13.64,13.41,13.54,56251,0
+SHBI.US,D,20230413,000000,13.52,13.74,13.48,13.65,101887,0
+SHBI.US,D,20230414,000000,13.75,13.79,13.3,13.38,100388,0
+SHBI.US,D,20230417,000000,13.28,13.52,13.21,13.52,53062,0
+SHBI.US,D,20230418,000000,13.52,13.62,13.4,13.6,76710,0
+SHBI.US,D,20230419,000000,13.65,13.97,13.57,13.94,57071,0
+SHBI.US,D,20230420,000000,13.91,13.997,13.575,13.7,58730,0
+SHBI.US,D,20230421,000000,13.61,13.87,13.54,13.69,44128,0
+SHBI.US,D,20230424,000000,13.75,13.78,13.28,13.29,45105,0
+SHBI.US,D,20230425,000000,13.21,13.4,12.89,12.98,93732,0
+SHBI.US,D,20230426,000000,13.01,13.2,12.87,12.99,43252,0
+SHBI.US,D,20230427,000000,13.09,13.19,12.95,13.15,37623,0
+SHBI.US,D,20230428,000000,13.01,13.57,13.01,13.28,35796,0
+SHBI.US,D,20230501,000000,13.22,13.27,12.9,12.91,39717,0
+SHBI.US,D,20230502,000000,12.9,12.92,11.69,11.69,86505,0
+SHBI.US,D,20230503,000000,11.8,12.19,11.26,11.3,92628,0
+SHBI.US,D,20230504,000000,11.13,11.28,10.72,11.16,98706,0
+SHBI.US,D,20230505,000000,11.51,11.69,11.26,11.57,51601,0
+SHBI.US,D,20230508,000000,11.73,11.73,11.2262,11.33,79524,0
+SHBI.US,D,20230509,000000,11.25,11.37,11.06,11.25,37695,0
+SHBI.US,D,20230510,000000,11.43,11.73,11.03,11.12,51120,0
+SHBI.US,D,20230511,000000,10.9,11.19,10.75,10.8,83027,0
+SHBI.US,D,20230512,000000,10.82,10.88,10.65,10.77,82458,0
+SHBI.US,D,20230515,000000,10.73,11,10.73,10.9,43152,0
+SHBI.US,D,20230516,000000,11.05,11.082,10.72,10.75,31040,0
+SHBI.US,D,20230517,000000,10.9,11.52,10.9,11.52,61013,0
+SHBI.US,D,20230518,000000,11.54,11.61,11.39,11.48,92618,0
+SHBI.US,D,20230519,000000,11.63,12.2295,11.21,11.24,54012,0
+SHBI.US,D,20230522,000000,11.65,11.7,11.375,11.54,79446,0
+SHBI.US,D,20230523,000000,11.52,11.84,11.45,11.5,135915,0
+SHBI.US,D,20230524,000000,11.51,11.75,11.305,11.42,80764,0
+SHBI.US,D,20230525,000000,11.36,11.66,11.14,11.19,52116,0
+SHBI.US,D,20230526,000000,11.22,11.31,11.08,11.19,62679,0
+SHBI.US,D,20230530,000000,11.28,11.45,11.175,11.4,37258,0
+SHBI.US,D,20230531,000000,11.4,11.42,11.09,11.26,84387,0
+SHBI.US,D,20230601,000000,11.29,11.44,11.14,11.265,46055,0
+SHBI.US,D,20230602,000000,11.4,11.7,11.35,11.63,106389,0
+SHBI.US,D,20230605,000000,11.66,11.89,11.44,11.49,83510,0
+SHBI.US,D,20230606,000000,11.5,11.87,11.48,11.69,114651,0
+SHBI.US,D,20230607,000000,11.79,12.34,11.78,12.2,111802,0
+SHBI.US,D,20230608,000000,12.21,12.25,12.01,12.16,66290,0
+SHBI.US,D,20230609,000000,12.28,12.28,12.01,12.08,54924,0
+SHBI.US,D,20230612,000000,12.08,12.38,12.01,12.07,44180,0
+SHBI.US,D,20230613,000000,12.09,12.625,12.08,12.6,72848,0
+SHBI.US,D,20230614,000000,12.63,12.77,12.37,12.43,154717,0
+SHBI.US,D,20230615,000000,12.41,12.6047,12.305,12.52,57972,0
+SHBI.US,D,20230616,000000,12.63,12.97,12.4,12.86,536616,0
+SHBI.US,D,20230620,000000,12.86,13.2,12.5,12.52,119167,0
+SHBI.US,D,20230621,000000,12.52,12.8,12.28,12.32,98749,0
+SHBI.US,D,20230622,000000,12.3,12.32,11.92,12,194335,0
+SHBI.US,D,20230623,000000,11.89,12.11,11.89,12.08,401131,0
+SHBI.US,D,20230626,000000,12.04,12.25,11.94,11.95,54070,0
+SHBI.US,D,20230627,000000,12,12,11.81,11.86,52566,0
+SHBI.US,D,20230628,000000,11.9,11.9,11.61,11.7,65147,0
+SHBI.US,D,20230629,000000,11.82,12.08,11.73,11.8,57764,0
+SHBI.US,D,20230630,000000,11.87,11.9,11.48,11.56,358360,0
+SHBI.US,D,20230703,000000,11.68,12.11,11.68,11.8,110082,0
+SHBI.US,D,20230705,000000,11.79,11.895,11.6,11.62,176163,0
+SHBI.US,D,20230706,000000,11.51,11.51,10.97,11,106904,0
+SHBI.US,D,20230707,000000,11,11.56,11,11.53,252132,0
+SHBI.US,D,20230710,000000,11.48,11.81,11.4,11.45,135011,0
+SHBI.US,D,20230711,000000,11.39,11.65,11.39,11.5,145467,0
+SHBI.US,D,20230712,000000,11.59,11.95,11.59,11.7,131626,0
+SHBI.US,D,20230713,000000,11.75,11.92,11.75,11.85,125768,0
+SHBI.US,D,20230714,000000,11.95,11.95,11.57,11.65,88606,0
+SHBI.US,D,20230717,000000,11.63,11.96,11.6281,11.83,132095,0
+SHBI.US,D,20230718,000000,11.84,12.48,11.84,12.4,224430,0
+SHBI.US,D,20230719,000000,12.48,12.76,12.425,12.66,170887,0
+SHBI.US,D,20230720,000000,12.67,12.77,12.62,12.7,161988,0
+SHBI.US,D,20230721,000000,12.75,12.77,12.48,12.52,89403,0
+SHBI.US,D,20230724,000000,12.55,12.88,12.55,12.8,174034,0
+SHBI.US,D,20230725,000000,12.8,13.02,12.67,12.69,125853,0
+SHBI.US,D,20230726,000000,12.83,13.34,12.83,13.2,145496,0
+SHBI.US,D,20230727,000000,13.37,13.37,13.01,13.04,313701,0
+SHBI.US,D,20230728,000000,12.68,13.14,11.94,12,131652,0
+SHBI.US,D,20230731,000000,12.07,12.24,11.87,11.9,155941,0
+SHBI.US,D,20230801,000000,11.85,12,11.78,11.8,159123,0
+SHBI.US,D,20230802,000000,11.68,11.99,11.555,11.6,143616,0
+SHBI.US,D,20230803,000000,11.46,11.625,11.31,11.35,174561,0
+SHBI.US,D,20230804,000000,11.36,11.53,11.26,11.27,121405,0
+SHBI.US,D,20230807,000000,11.36,11.63,11.14,11.63,141909,0
+SHBI.US,D,20230808,000000,11.41,11.46,11.2,11.45,70671,0
+SHBI.US,D,20230809,000000,11.4,11.41,11.25,11.27,136598,0
+SHBI.US,D,20230810,000000,11.38,11.73,11.36,11.69,194841,0
+SHBI.US,D,20230811,000000,11.6,11.79,11.315,11.4,116705,0
+SHBI.US,D,20230814,000000,11.45,11.45,11.28,11.39,70747,0
+SHBI.US,D,20230815,000000,11.6,11.63,11.3001,11.32,137412,0
+SHBI.US,D,20230816,000000,11.35,11.45,11.06,11.07,71546,0
+SHBI.US,D,20230817,000000,11.07,11.19,11.04,11.07,65061,0
+SHBI.US,D,20230818,000000,10.97,11.13,10.95,11.05,146525,0
+SHBI.US,D,20230821,000000,11.24,11.24,11.045,11.05,74048,0
+SHBI.US,D,20230822,000000,11.01,11.1344,10.61,10.655,101010,0
+SHBI.US,D,20230823,000000,10.62,10.8,10.61,10.71,86161,0
+SHBI.US,D,20230824,000000,10.69,10.94,10.69,10.82,65272,0
+SHBI.US,D,20230825,000000,10.89,10.95,10.77,10.84,41561,0
+SHBI.US,D,20230828,000000,10.87,11.05,10.87,11.01,137706,0
+SHBI.US,D,20230829,000000,11.05,11.28,11.01,11.24,87442,0
+SHBI.US,D,20230830,000000,11.24,11.24,11.1,11.14,45034,0
+SHBI.US,D,20230831,000000,11.18,11.23,11.06,11.08,142193,0
+SHBI.US,D,20230901,000000,11.15,11.51,11.15,11.49,104921,0
+SHBI.US,D,20230905,000000,11.43,11.56,11.37,11.46,122928,0
+SHBI.US,D,20230906,000000,11.48,11.48,11.04,11.06,90724,0
+SHBI.US,D,20230907,000000,11,11.12,10.79,10.83,239879,0
+SHBI.US,D,20230908,000000,10.9,10.99,10.785,10.89,87203,0
+SHBI.US,D,20230911,000000,10.9,11.01,10.79,10.91,83943,0
+SHBI.US,D,20230912,000000,10.88,11.04,10.88,11,49412,0
+SHBI.US,D,20230913,000000,11.01,11.02,10.81,11,84447,0
+SHBI.US,D,20230914,000000,11.05,11.33,11.05,11.28,57669,0
+SHBI.US,D,20230915,000000,11.28,11.41,11.205,11.3,178795,0
+SHBI.US,D,20230918,000000,11.29,11.29,10.89,10.94,94397,0
+SHBI.US,D,20230919,000000,10.92,11,10.71,10.75,66773,0
+SHBI.US,D,20230920,000000,10.82,10.85,10.75,10.75,48762,0
+SHBI.US,D,20230921,000000,10.71,10.75,10.53,10.56,77057,0
+SHBI.US,D,20230922,000000,10.59,10.66,10.41,10.43,105005,0
+SHBI.US,D,20230925,000000,10.35,10.64,10.35,10.52,68997,0
+SHBI.US,D,20230926,000000,10.49,10.7,10.44,10.59,141248,0
+SHBI.US,D,20230927,000000,10.6,10.63,10.27,10.3,62547,0
+SHBI.US,D,20230928,000000,10.34,10.5,10.31,10.4,54521,0
+SHBI.US,D,20230929,000000,10.46,10.64,10.42,10.52,88533,0
+SHBI.US,D,20231002,000000,10.45,10.58,10.25,10.28,90865,0
+SHBI.US,D,20231003,000000,10.26,10.26,9.97,9.99,80843,0
+SHBI.US,D,20231004,000000,10.07,10.27,9.94,10.24,74678,0
+SHBI.US,D,20231005,000000,10.395,10.44,10.26,10.41,76493,0
+SHBI.US,D,20231006,000000,10.42,10.75,10.28,10.5,88661,0
+SHBI.US,D,20231009,000000,10.4,10.62,10.4,10.55,69548,0
+SHBI.US,D,20231010,000000,10.66,10.82,10.59,10.59,53174,0
+SHBI.US,D,20231011,000000,10.61,10.72,10.51,10.67,57355,0
+SHBI.US,D,20231012,000000,10.63,10.73,10.43,10.54,64520,0
+SHBI.US,D,20231013,000000,10.61,10.66,10.2,10.22,55792,0
+SHBI.US,D,20231016,000000,10.35,10.53,10.33,10.44,53129,0
+SHBI.US,D,20231017,000000,10.37,10.81,10.37,10.68,80274,0
+SHBI.US,D,20231018,000000,10.63,10.76,10.35,10.38,53065,0
+SHBI.US,D,20231019,000000,10.42,10.53,10.25,10.29,47652,0
+SHBI.US,D,20231020,000000,10.32,10.6,10.03,10.04,91592,0
+SHBI.US,D,20231023,000000,10.04,10.28,10,10.07,77022,0
+SHBI.US,D,20231024,000000,10.17,10.17,9.72,9.91,72463,0
+SHBI.US,D,20231025,000000,9.88,10.05,9.66,9.97,65561,0
+SHBI.US,D,20231026,000000,10.06,10.42,10.06,10.38,45358,0
+SHBI.US,D,20231027,000000,10.43,10.43,10.05,10.18,37896,0
+SHBI.US,D,20231030,000000,10.28,10.47,10.28,10.38,33874,0
+SHBI.US,D,20231031,000000,10.43,10.48,10.23,10.26,113214,0
+SHBI.US,D,20231101,000000,10.21,10.47,10.11,10.42,67404,0
+SHBI.US,D,20231102,000000,10.43,10.89,10.43,10.86,67866,0
+SHBI.US,D,20231103,000000,11.16,11.92,11.16,11.82,102514,0
+SHBI.US,D,20231106,000000,11.81,11.81,11.47,11.49,51332,0
+SHBI.US,D,20231107,000000,11.5,11.55,11.4,11.49,44690,0
+SHBI.US,D,20231108,000000,11.48,11.48,11.165,11.26,52252,0
+SHBI.US,D,20231109,000000,11.32,11.35,11.065,11.19,45453,0
+SHBI.US,D,20231110,000000,11.23,11.26,11.02,11.17,49209,0
+SHBI.US,D,20231113,000000,11.09,11.25,11.09,11.19,31832,0
+SHBI.US,D,20231114,000000,11.65,12.12,11.65,12.11,86844,0
+SHBI.US,D,20231115,000000,12.08,12.32,12.08,12.14,59806,0
+SHBI.US,D,20231116,000000,12.08,12.08,11.81,11.92,41475,0
+SHBI.US,D,20231117,000000,12.05,12.2,11.98,12.03,57185,0
+SHBI.US,D,20231120,000000,12.1,12.18,12,12.11,31403,0
+SHBI.US,D,20231121,000000,12.06,12.22,11.87,11.89,30649,0
+SHBI.US,D,20231122,000000,12.03,12.11,11.9,11.95,32084,0
+SHBI.US,D,20231124,000000,11.93,12.21,11.93,11.98,19221,0
+SHBI.US,D,20231127,000000,11.91,11.99,11.81,11.82,36883,0
+SHBI.US,D,20231128,000000,11.89,11.89,11.69,11.78,65600,0
+SHBI.US,D,20231129,000000,11.94,12.24,11.94,12.04,57053,0
+SHBI.US,D,20231130,000000,12.25,12.25,11.84,11.94,97760,0
+SHBI.US,D,20231201,000000,11.99,12.68,11.99,12.63,73751,0
+SHBI.US,D,20231204,000000,12.63,12.97,12.63,12.93,33042,0
+SHBI.US,D,20231205,000000,12.93,13.02,12.7556,12.89,72976,0
+SHBI.US,D,20231206,000000,13,13.43,12.54,12.59,190583,0
+SHBI.US,D,20231207,000000,12.72,12.98,12.72,12.9,45737,0
+SHBI.US,D,20231208,000000,12.875,13.05,12.87,12.98,38124,0
+SHBI.US,D,20231211,000000,13.06,13.06,12.91,12.91,47270,0
+SHBI.US,D,20231212,000000,12.99,12.99,12.8,12.86,37958,0
+SHBI.US,D,20231213,000000,12.97,13.82,12.88,13.8,306409,0
+SHBI.US,D,20231214,000000,14.05,14.425,13.88,13.95,128077,0
+SHBI.US,D,20231215,000000,14.08,14.08,13.76,13.95,305771,0
+SHBI.US,D,20231218,000000,14.03,14.04,13.78,13.83,57499,0
+SHBI.US,D,20231219,000000,13.83,14.1,13.83,13.99,97613,0
+SHBI.US,D,20231220,000000,13.98,14.43,13.89,13.9,84946,0
+SHBI.US,D,20231221,000000,14.05,14.1,13.89,13.98,52799,0
+SHBI.US,D,20231222,000000,14.06,14.32,14.06,14.19,63427,0
+SHBI.US,D,20231226,000000,14.17,14.33,14.17,14.27,54617,0
+SHBI.US,D,20231227,000000,14.35,14.5,14.2,14.41,51859,0
+SHBI.US,D,20231228,000000,14.38,14.51,14.35,14.4,45378,0
+SHBI.US,D,20231229,000000,14.35,14.44,14.21,14.25,86456,0
+SHBI.US,D,20240102,000000,14.2,14.38,14.06,14.1,61883,0
+SHBI.US,D,20240103,000000,14.04,14.04,13.39,13.43,89823,0
+SHBI.US,D,20240104,000000,13.44,13.7,13.44,13.56,67245,0
+SHBI.US,D,20240105,000000,13.45,13.8,13.42,13.64,206751,0
+SHBI.US,D,20240108,000000,13.64,13.68,13.5,13.61,34657,0
+SHBI.US,D,20240109,000000,13.43,13.54,13.31,13.36,59516,0
+SHBI.US,D,20240110,000000,13.29,13.41,13.15,13.33,39694,0
+SHBI.US,D,20240111,000000,13.2,13.35,12.97,13.14,57704,0
+SHBI.US,D,20240112,000000,13.28,13.43,12.935,12.98,45996,0
+SHBI.US,D,20240116,000000,12.88,13.05,12.65,12.7,42685,0
+SHBI.US,D,20240117,000000,12.5,12.88,12.5,12.87,53244,0
+SHBI.US,D,20240118,000000,12.93,13.4025,12.79,12.98,29496,0
+SHBI.US,D,20240119,000000,13.12,13.2,12.87,13.11,43710,0
+SHBI.US,D,20240122,000000,13.29,13.49,13.04,13.48,50027,0
+SHBI.US,D,20240123,000000,13.63,13.63,13.36,13.38,52737,0
+SHBI.US,D,20240124,000000,13.62,13.74,13.365,13.55,28760,0
+SHBI.US,D,20240125,000000,13.86,13.86,13.5,13.59,56865,0
+SHBI.US,D,20240126,000000,13.74,13.87,13.68,13.76,31481,0
+SHBI.US,D,20240129,000000,13.7,13.84,13.56,13.83,44663,0
+SHBI.US,D,20240130,000000,13.77,13.9,13.5,13.68,59580,0
+SHBI.US,D,20240131,000000,13.42,13.65,12.92,12.94,69967,0
+SHBI.US,D,20240201,000000,12.99,13.32,11.82,12.14,129371,0
+SHBI.US,D,20240202,000000,11.88,12.03,11.55,11.56,86529,0
+SHBI.US,D,20240205,000000,11.4,11.4,10.97,11.1,226695,0
+SHBI.US,D,20240206,000000,11.16,11.34,11.045,11.1,93651,0
+SHBI.US,D,20240207,000000,11.17,12.28,10.86,11.02,187435,0
+SHBI.US,D,20240208,000000,11,11.225,10.92,11.05,124121,0
+SHBI.US,D,20240209,000000,10.95,11.3,10.91,11.26,74124,0
+SHBI.US,D,20240212,000000,11.21,11.63,11.21,11.56,111292,0
+SHBI.US,D,20240213,000000,11.31,11.46,10.91,11.04,214089,0
+SHBI.US,D,20240214,000000,11.09,11.2825,11.01,11.24,61996,0
+SHBI.US,D,20240215,000000,11.38,11.78,11.38,11.72,106679,0
+SHBI.US,D,20240216,000000,11.63,11.745,11.41,11.66,230538,0
+SHBI.US,D,20240220,000000,11.5,11.75,11.49,11.59,73317,0
+SHBI.US,D,20240221,000000,11.51,11.76,11.4,11.44,59192,0
+SHBI.US,D,20240222,000000,11.42,11.57,11.17,11.31,105126,0
+SHBI.US,D,20240223,000000,11.35,11.46,11.18,11.35,41882,0
+SHBI.US,D,20240226,000000,11.33,11.54,11.16,11.21,94331,0
+SHBI.US,D,20240227,000000,11.36,11.51,11.21,11.25,42663,0
+SHBI.US,D,20240228,000000,11.12,11.34,11.12,11.22,52287,0
+SHBI.US,D,20240229,000000,11.54,11.605,11.2536,11.36,114743,0
+SHBI.US,D,20240301,000000,11.28,11.5,11.05,11.2,98473,0
+SHBI.US,D,20240304,000000,11.25,11.34,11.08,11.11,33180,0
+SHBI.US,D,20240305,000000,11.04,11.56,11.04,11.45,67243,0
+SHBI.US,D,20240306,000000,11.47,11.61,11.17,11.34,89004,0
+SHBI.US,D,20240307,000000,11.51,11.73,11.26,11.32,40348,0
+SHBI.US,D,20240308,000000,11.52,11.65,11.3,11.33,44300,0
+SHBI.US,D,20240311,000000,11.26,11.46,11.26,11.36,39778,0
+SHBI.US,D,20240312,000000,11.34,11.5183,11.18,11.23,51993,0
+SHBI.US,D,20240313,000000,11.17,11.53,11.15,11.23,58886,0
+SHBI.US,D,20240314,000000,11.14,11.4225,10.84,10.88,87538,0
+SHBI.US,D,20240315,000000,10.85,11.09,10.74,10.78,246362,0
+SHBI.US,D,20240318,000000,10.78,10.835,10.56,10.71,107449,0
+SHBI.US,D,20240319,000000,10.73,10.845,10.68,10.73,45452,0
+SHBI.US,D,20240320,000000,10.65,11.29,10.65,11.21,86587,0
+SHBI.US,D,20240321,000000,11.3,11.45,11.22,11.37,76317,0
+SHBI.US,D,20240322,000000,11.39,11.51,11.11,11.15,48566,0
+SHBI.US,D,20240325,000000,11.21,11.44,11.07,11.17,42023,0
+SHBI.US,D,20240326,000000,11.29,11.29,11.06,11.1,66773,0
+SHBI.US,D,20240327,000000,11.11,11.41,11.11,11.4,109757,0
+SHBI.US,D,20240328,000000,11.38,11.64,11.26,11.5,81390,0
+SHBI.US,D,20240401,000000,11.48,11.9,11.0858,11.09,61586,0
+SHBI.US,D,20240402,000000,11,11.14,10.7,10.92,167170,0
+SHBI.US,D,20240403,000000,10.93,11.01,10.87,10.9,45897,0
+SHBI.US,D,20240404,000000,11.07,11.2,10.92,10.95,64149,0
+SHBI.US,D,20240405,000000,10.92,11.04,10.77,10.9,76797,0
+SHBI.US,D,20240408,000000,11.04,11.06,10.93,10.96,40457,0
+SHBI.US,D,20240409,000000,11.06,11.11,10.93,11.01,39647,0
+SHBI.US,D,20240410,000000,10.8,10.8,10.26,10.4,114989,0
+SHBI.US,D,20240411,000000,10.49,10.49,10.26,10.34,64529,0
+SHBI.US,D,20240412,000000,10.27,10.51,10.23,10.36,36516,0
+SHBI.US,D,20240415,000000,10.38,10.63,10.22,10.31,36281,0
+SHBI.US,D,20240416,000000,10.31,10.31,10.15,10.17,68830,0
+SHBI.US,D,20240417,000000,10.29,10.35,10.06,10.08,59994,0
+SHBI.US,D,20240418,000000,10.09,10.19,10.09,10.16,86975,0
+SHBI.US,D,20240419,000000,10.12,10.5,10.12,10.42,136108,0
+SHBI.US,D,20240422,000000,10.52,10.65,10.51,10.58,76481,0
+SHBI.US,D,20240423,000000,10.66,10.81,10.64,10.65,73650,0
+SHBI.US,D,20240424,000000,10.55,10.79,10.55,10.67,90403,0
+SHBI.US,D,20240425,000000,10.51,10.65,10.42,10.58,83814,0
+SHBI.US,D,20240426,000000,10.68,10.68,10.48,10.53,49832,0
+SHBI.US,D,20240429,000000,10.55,10.63,10.41,10.43,49476,0
+SHBI.US,D,20240430,000000,10.36,10.45,10.31,10.35,48742,0
+SHBI.US,D,20240501,000000,10.31,10.71,10.31,10.55,89164,0
+SHBI.US,D,20240502,000000,10.64,10.715,10.59,10.7,162649,0
+SHBI.US,D,20240503,000000,10.75,11.29,10.75,11.21,78556,0
+SHBI.US,D,20240506,000000,11.21,11.31,11.11,11.15,61405,0
+SHBI.US,D,20240507,000000,11.29,11.32,11.1,11.1,79288,0
+SHBI.US,D,20240508,000000,11.01,11.1752,11.01,11.16,50069,0
+SHBI.US,D,20240509,000000,11.16,11.25,11.16,11.17,79000,0
+SHBI.US,D,20240510,000000,11.25,11.28,11.095,11.21,63737,0
+SHBI.US,D,20240513,000000,11.27,11.35,11.05,11.09,107573,0
+SHBI.US,D,20240514,000000,11.23,11.32,11.06,11.08,50019,0
+SHBI.US,D,20240515,000000,11.07,11.2,11.06,11.15,39939,0
+SHBI.US,D,20240516,000000,11.16,11.4,11.12,11.37,56764,0
+SHBI.US,D,20240517,000000,11.46,11.8,11.41,11.67,63957,0
+SHBI.US,D,20240520,000000,11.64,11.84,11.57,11.57,55449,0
+SHBI.US,D,20240521,000000,11.55,11.64,11.541,11.59,36973,0
+SHBI.US,D,20240522,000000,11.58,11.64,11.425,11.53,60054,0
+SHBI.US,D,20240523,000000,11.505,11.53,11.25,11.27,143477,0
+SHBI.US,D,20240524,000000,11.23,11.35,11.23,11.29,57484,0
+SHBI.US,D,20240528,000000,11.27,11.68,11.12,11.17,78028,0
+SHBI.US,D,20240529,000000,11.11,11.45,10.9402,10.96,77420,0
+SHBI.US,D,20240530,000000,11.16,11.29,11.02,11.19,42971,0
+SHBI.US,D,20240531,000000,11.33,11.4,11.26,11.31,55574,0
+SHBI.US,D,20240603,000000,11.43,11.43,11.02,11.03,60684,0
+SHBI.US,D,20240604,000000,10.96,11.11,10.8,10.9,86158,0
+SHBI.US,D,20240605,000000,10.96,11.04,10.87,10.88,51709,0
+SHBI.US,D,20240606,000000,10.84,10.95,10.84,10.92,32914,0
+SHBI.US,D,20240607,000000,10.85,10.935,10.815,10.83,37420,0
+SHBI.US,D,20240610,000000,10.76,10.89,10.61,10.68,43041,0
+SHBI.US,D,20240611,000000,10.61,10.67,10.54,10.59,152706,0
+SHBI.US,D,20240612,000000,10.96,11.095,10.82,10.89,133090,0
+SHBI.US,D,20240613,000000,10.88,10.93,10.63,10.67,31492,0
+SHBI.US,D,20240614,000000,10.54,10.58,10.44,10.49,45712,0
+SHBI.US,D,20240617,000000,10.48,10.67,10.36,10.65,61103,0
+SHBI.US,D,20240618,000000,10.7,10.76,10.635,10.67,63363,0
+SHBI.US,D,20240620,000000,10.59,10.83,10.59,10.62,54242,0
+SHBI.US,D,20240621,000000,10.55,10.79,10.48,10.5,176229,0
+SHBI.US,D,20240624,000000,10.48,10.68,10.47,10.55,259810,0
+SHBI.US,D,20240625,000000,10.53,10.67,10.39,10.5,115981,0
+SHBI.US,D,20240626,000000,10.39,10.86,10.39,10.78,198896,0
+SHBI.US,D,20240627,000000,10.77,11,10.74,11,46867,0
+SHBI.US,D,20240628,000000,11.13,11.55,11.0901,11.45,551652,0
+SHBI.US,D,20240701,000000,11.46,11.505,11.27,11.37,74124,0
+SHBI.US,D,20240702,000000,11.38,11.51,11.33,11.46,48828,0
+SHBI.US,D,20240703,000000,11.49,11.49,11.29,11.33,25514,0
+SHBI.US,D,20240705,000000,11.29,11.505,11.03,11.07,71100,0
+SHBI.US,D,20240708,000000,11.11,11.32,11.11,11.21,56813,0
+SHBI.US,D,20240709,000000,11.21,11.35,11.15,11.35,23292,0
+SHBI.US,D,20240710,000000,11.33,11.52,11.33,11.48,48312,0
+SHBI.US,D,20240711,000000,11.79,12.35,11.735,12.17,129407,0
+SHBI.US,D,20240712,000000,12.25,12.54,12.24,12.26,66796,0
+SHBI.US,D,20240715,000000,12.44,12.99,12.43,12.71,92813,0
+SHBI.US,D,20240716,000000,12.91,13.57,12.89,13.54,103166,0
+SHBI.US,D,20240717,000000,13.39,13.89,13.37,13.59,147856,0
+SHBI.US,D,20240718,000000,13.5,13.85,13.3,13.31,166724,0
+SHBI.US,D,20240719,000000,13.33,13.62,13.21,13.31,69343,0
+SHBI.US,D,20240722,000000,13.31,13.71,13.15,13.63,105061,0
+SHBI.US,D,20240723,000000,13.54,13.98,13.54,13.875,159580,0
+SHBI.US,D,20240724,000000,13.78,14.021,13.76,13.77,184827,0
+SHBI.US,D,20240725,000000,13.92,14.67,13.71,14.44,164409,0
+SHBI.US,D,20240726,000000,14.85,14.99,14.53,14.64,144234,0
+SHBI.US,D,20240729,000000,14.66,14.69,14.42,14.53,81572,0
+SHBI.US,D,20240730,000000,14.27,14.7,14.27,14.62,160479,0
+SHBI.US,D,20240731,000000,14.64,14.94,14.42,14.52,146965,0
+SHBI.US,D,20240801,000000,14.47,14.63,13.775,13.81,135857,0
+SHBI.US,D,20240802,000000,13.21,13.74,12.32,13.43,79468,0
+SHBI.US,D,20240805,000000,12.91,13.19,12.61,12.92,107401,0
+SHBI.US,D,20240806,000000,12.91,13.14,12.7481,12.92,70810,0
+SHBI.US,D,20240807,000000,13.12,13.19,12.78,12.82,54022,0
+SHBI.US,D,20240808,000000,13.02,13.16,12.8,12.91,50335,0
+SHBI.US,D,20240809,000000,12.89,13.17,12.73,12.86,51511,0
+SHBI.US,D,20240812,000000,12.93,13.1,12.57,12.65,58082,0
+SHBI.US,D,20240813,000000,12.8,13.065,12.567,12.79,53613,0
+SHBI.US,D,20240814,000000,12.82,12.85,12.67,12.77,43063,0
+SHBI.US,D,20240815,000000,13.1,13.389,13.08,13.17,72576,0
+SHBI.US,D,20240816,000000,13.17,13.639,13.17,13.4,223844,0
+SHBI.US,D,20240819,000000,13.4,13.59,13.34,13.49,77494,0
+SHBI.US,D,20240820,000000,13.53,13.53,13.3,13.35,44630,0
+SHBI.US,D,20240821,000000,13.44,13.44,13.25,13.32,38503,0
+SHBI.US,D,20240822,000000,13.37,13.45,13.25,13.34,64329,0
+SHBI.US,D,20240823,000000,13.48,14.41,13.33,14.12,91414,0
+SHBI.US,D,20240826,000000,14.24,14.32,14.1,14.21,99553,0
+SHBI.US,D,20240827,000000,14.14,14.25,14,14.16,53773,0
+SHBI.US,D,20240828,000000,14.24,14.38,14.03,14.16,51071,0
+SHBI.US,D,20240829,000000,14.32,14.35,14.095,14.15,68320,0
+SHBI.US,D,20240830,000000,14.22,14.48,14.0732,14.2,66262,0
+SHBI.US,D,20240903,000000,14.1,14.28,14.03,14.05,61332,0
+SHBI.US,D,20240904,000000,13.98,14.1,13.81,13.9,60687,0
+SHBI.US,D,20240905,000000,14.05,14.0676,13.76,13.86,54009,0
+SHBI.US,D,20240906,000000,13.99,14.06,13.65,13.73,52389,0
+SHBI.US,D,20240909,000000,13.75,13.89,13.65,13.73,53957,0
+SHBI.US,D,20240910,000000,13.74,13.87,13.54,13.84,70171,0
+SHBI.US,D,20240911,000000,13.7,13.81,13.36,13.78,75854,0
+SHBI.US,D,20240912,000000,13.87,13.87,13.62,13.64,77543,0
+SHBI.US,D,20240913,000000,13.8,14.02,13.79,13.94,86285,0
+SHBI.US,D,20240916,000000,13.94,14.22,13.91,14.14,58458,0
+SHBI.US,D,20240917,000000,14.29,14.69,14.17,14.25,93022,0
+SHBI.US,D,20240918,000000,14.34,14.75,14.15,14.3,95106,0
+SHBI.US,D,20240919,000000,14.59,14.78,14.39,14.73,84129,0
+SHBI.US,D,20240920,000000,14.64,14.71,14.27,14.32,263994,0
+SHBI.US,D,20240923,000000,14.33,14.43,14.1,14.13,67488,0
+SHBI.US,D,20240924,000000,14.14,14.2,13.98,13.99,53183,0
+SHBI.US,D,20240925,000000,14.11,14.11,13.77,13.84,81935,0
+SHBI.US,D,20240926,000000,14.01,14.035,13.765,13.79,59901,0
+SHBI.US,D,20240927,000000,13.94,14.015,13.75,13.76,59643,0
+SHBI.US,D,20240930,000000,13.76,14.05,13.72,13.99,37773,0
+SHBI.US,D,20241001,000000,13.98,14.16,13.53,13.58,40884,0
+SHBI.US,D,20241002,000000,13.6,13.78,13.43,13.49,32490,0
+SHBI.US,D,20241003,000000,13.41,13.46,13.28,13.34,42612,0
+SHBI.US,D,20241004,000000,13.48,13.565,13.32,13.39,64314,0
+SHBI.US,D,20241007,000000,13.36,13.4,13.23,13.3,46413,0
+SHBI.US,D,20241008,000000,13.38,13.42,13.27,13.3,53301,0
+SHBI.US,D,20241009,000000,13.3,13.55,13.3,13.39,92270,0
+SHBI.US,D,20241010,000000,13.3,13.45,13.21,13.45,47207,0
+SHBI.US,D,20241011,000000,13.96,14.01,13.76,13.86,60583,0
+SHBI.US,D,20241014,000000,13.86,14.16,13.75,14.04,56345,0
+SHBI.US,D,20241015,000000,14.05,14.54,14,14.34,105694,0
+SHBI.US,D,20241016,000000,14.34,14.59,14.32,14.52,92450,0
+SHBI.US,D,20241017,000000,14.5,14.74,14.45,14.7,223686,0
+SHBI.US,D,20241018,000000,14.7,14.7,14.5,14.54,83507,0
+SHBI.US,D,20241021,000000,14.54,14.54,14.075,14.1,68048,0
+SHBI.US,D,20241022,000000,14.1,14.31,14.01,14.31,56234,0
+SHBI.US,D,20241023,000000,14.2,14.44,14.2,14.44,48767,0
+SHBI.US,D,20241024,000000,14.44,14.52,14.25,14.44,132226,0
+SHBI.US,D,20241025,000000,14.44,14.47,14.17,14.34,55781,0
+SHBI.US,D,20241028,000000,14.48,15.01,14.48,14.74,138390,0
+SHBI.US,D,20241029,000000,14.62,14.74,14.55,14.61,72700,0
+SHBI.US,D,20241030,000000,14.59,15.02,14.59,14.64,84864,0
+SHBI.US,D,20241031,000000,14.7,14.76,14.54,14.54,53929,0
+SHBI.US,D,20241101,000000,14.65,14.735,14.38,14.45,97312,0
+SHBI.US,D,20241104,000000,14.44,14.49,14.19,14.41,37818,0
+SHBI.US,D,20241105,000000,14.43,14.68,14.315,14.61,121323,0
+SHBI.US,D,20241106,000000,15.72,16.61,15.67,16.43,361322,0
+SHBI.US,D,20241107,000000,16.37,16.37,15.6,15.91,137400,0
+SHBI.US,D,20241108,000000,16.05,16.22,15.92,16.1,65310,0
+SHBI.US,D,20241111,000000,16.3,16.655,16.295,16.51,98735,0
+SHBI.US,D,20241112,000000,16.4,16.55,16.32,16.33,86612,0
+SHBI.US,D,20241113,000000,16.57,16.63,16.24,16.25,107435,0
+SHBI.US,D,20241114,000000,16.4,16.4,16.11,16.26,101679,0
+SHBI.US,D,20241115,000000,16.35,16.5,16.1,16.21,76264,0
+SHBI.US,D,20241118,000000,16.21,16.335,16.03,16.06,106987,0
+SHBI.US,D,20241119,000000,15.9,16.12,15.1,16.08,113229,0
+SHBI.US,D,20241120,000000,16.03,16.14,15.85,16.01,65848,0
+SHBI.US,D,20241121,000000,16.17,16.425,16.08,16.17,53482,0
+SHBI.US,D,20241122,000000,16.27,16.57,16.17,16.55,83294,0
+SHBI.US,D,20241125,000000,16.77,17.03,16.63,16.63,103435,0
+SHBI.US,D,20241126,000000,16.69,16.715,16.44,16.48,85151,0
+SHBI.US,D,20241127,000000,16.64,16.715,16.4,16.44,72186,0
+SHBI.US,D,20241129,000000,16.61,16.7333,16.33,16.45,78137,0
+SHBI.US,D,20241202,000000,16.47,16.79,16.27,16.63,73032,0
+SHBI.US,D,20241203,000000,16.61,16.76,16.485,16.59,75938,0
+SHBI.US,D,20241204,000000,16.83,17.49,16.83,17.43,202912,0
+SHBI.US,D,20241205,000000,17.39,17.47,17.06,17.09,76391,0
+SHBI.US,D,20241206,000000,17.16,17.19,16.86,17.14,72071,0
+SHBI.US,D,20241209,000000,17.15,17.31,17.07,17.1,76334,0
+SHBI.US,D,20241210,000000,17.11,17.46,16.95,17.15,136215,0
+SHBI.US,D,20241211,000000,17.34,17.61,17.1901,17.34,161196,0
+SHBI.US,D,20241212,000000,17.37,17.39,17.07,17.13,50699,0
+SHBI.US,D,20241213,000000,17.1,17.17,16.87,16.95,65732,0
+SHBI.US,D,20241216,000000,16.97,17.18,16.865,17.13,133135,0
+SHBI.US,D,20241217,000000,17.11,17.23,16.83,16.88,96451,0
+SHBI.US,D,20241218,000000,17.03,17.1,15.775,15.91,123597,0
+SHBI.US,D,20241219,000000,16.1,16.48,15.66,15.73,77223,0
+SHBI.US,D,20241220,000000,15.55,16.105,15.55,16.01,266843,0
+SHBI.US,D,20241223,000000,15.93,16.02,15.753,15.8,96661,0
+SHBI.US,D,20241224,000000,15.82,15.98,15.73,15.98,32551,0
+SHBI.US,D,20241226,000000,15.94,16.11,15.8,16.07,45982,0
+SHBI.US,D,20241227,000000,15.95,16.16,15.74,15.85,101483,0
+SHBI.US,D,20241230,000000,15.79,15.93,15.65,15.83,43160,0
+SHBI.US,D,20241231,000000,15.94,16.015,15.775,15.85,89405,0
+SHBI.US,D,20250102,000000,16.01,16.104,15.52,15.62,91892,0
+SHBI.US,D,20250103,000000,15.63,15.81,15.37,15.78,86537,0
+SHBI.US,D,20250106,000000,15.8,15.995,15.61,15.63,80956,0
+SHBI.US,D,20250107,000000,15.68,15.68,15.26,15.45,82490,0
+SHBI.US,D,20250108,000000,15.39,15.43,15.25,15.34,43085,0
+SHBI.US,D,20250110,000000,15.07,15.24,14.56,14.72,73571,0
+SHBI.US,D,20250113,000000,14.61,14.81,14.52,14.79,108951,0
+SHBI.US,D,20250114,000000,14.94,15.18,14.93,15.16,130627,0
+SHBI.US,D,20250115,000000,15.5,15.61,15.285,15.38,92970,0
+SHBI.US,D,20250116,000000,15.49,15.49,15.25,15.37,96389,0
+SHBI.US,D,20250117,000000,15.44,15.53,15.34,15.49,97891,0
+SHBI.US,D,20250121,000000,15.63,15.82,15.6,15.73,123404,0
+SHBI.US,D,20250122,000000,15.62,15.715,15.46,15.52,113640,0
+SHBI.US,D,20250123,000000,15.41,15.68,15.41,15.56,155981,0
+SHBI.US,D,20250124,000000,15.48,15.68,15.45,15.57,95559,0
+SHBI.US,D,20250127,000000,15.61,16.07,15.47,15.82,183032,0
+SHBI.US,D,20250128,000000,15.73,15.86,15.58,15.72,126530,0
+SHBI.US,D,20250129,000000,15.7,15.88,15.495,15.72,93267,0
+SHBI.US,D,20250130,000000,15.84,15.94,15.65,15.79,83785,0
+SHBI.US,D,20250131,000000,17.24,17.24,15.735,16.35,185552,0
+SHBI.US,D,20250203,000000,16.14,16.23,15.54,15.81,80009,0
+SHBI.US,D,20250204,000000,15.78,16.18,15.7619,16.06,149345,0
+SHBI.US,D,20250205,000000,16.56,16.7463,16.04,16.26,203426,0
+SHBI.US,D,20250206,000000,16.39,16.875,16.25,16.6,466433,0
+SHBI.US,D,20250207,000000,16.72,17.17,16.4,16.49,380724,0
+SHBI.US,D,20250210,000000,16.69,16.87,16.29,16.43,226722,0
+SHBI.US,D,20250211,000000,16.35,16.8,16.35,16.75,251587,0
+SHBI.US,D,20250212,000000,16.5,16.64,16.41,16.51,167564,0
+SHBI.US,D,20250213,000000,16.45,16.52,16.315,16.5,180188,0
+SHBI.US,D,20250214,000000,16.58,16.72,16.34,16.44,107464,0
+SHBI.US,D,20250218,000000,16.36,16.49,16.22,16.25,159196,0
+SHBI.US,D,20250219,000000,16.12,16.27,16.06,16.205,149855,0
+SHBI.US,D,20250220,000000,16.13,16.22,15.79,15.92,180065,0
+SHBI.US,D,20250221,000000,16.07,16.23,15.29,15.3,216730,0
+SHBI.US,D,20250224,000000,15.42,16.015,15.19,15.22,269645,0
+SHBI.US,D,20250225,000000,15.25,15.47,15.11,15.13,145574,0
+SHBI.US,D,20250226,000000,15.13,15.235,14.92,15.07,139593,0
+SHBI.US,D,20250227,000000,15.04,15.28,14.97,15.07,276617,0
+SHBI.US,D,20250228,000000,15.07,15.31,15.07,15.135,299088,0
+SHBI.US,D,20250303,000000,15.13,15.4,14.9,15.01,320634,0
+SHBI.US,D,20250304,000000,14.86,15.09,14.43,14.59,269457,0
+SHBI.US,D,20250305,000000,14.6,14.71,14.29,14.45,262674,0
+SHBI.US,D,20250306,000000,14.3,14.39,14.06,14.12,202905,0
+SHBI.US,D,20250307,000000,14.12,14.39,13.91,13.97,321576,0
+SHBI.US,D,20250310,000000,13.75,13.92,13.31,13.4,230675,0
+SHBI.US,D,20250311,000000,13.42,13.57,13.18,13.21,244938,0
+SHBI.US,D,20250312,000000,13.29,13.495,13.15,13.35,276073,0
+SHBI.US,D,20250313,000000,13.33,13.535,13.29,13.31,267106,0
+SHBI.US,D,20250314,000000,13.47,13.652,13.35,13.58,310053,0
+SHBI.US,D,20250317,000000,13.58,13.86,13.58,13.66,361157,0
+SHBI.US,D,20250318,000000,13.6,13.77,13.58,13.73,287637,0
+SHBI.US,D,20250319,000000,13.74,14.07,13.74,13.94,583935,0
+SHBI.US,D,20250320,000000,13.85,14,13.83,13.88,319119,0
+SHBI.US,D,20250321,000000,13.79,13.845,13.53,13.74,344092,0
+SHBI.US,D,20250324,000000,13.95,14.105,13.88,14.04,225259,0
+SHBI.US,D,20250325,000000,14.38,14.38,13.96,14.02,197034,0
+SHBI.US,D,20250326,000000,13.91,14.09,13.71,13.79,175038,0
+SHBI.US,D,20250327,000000,13.84,14.04,13.65,13.91,177623,0
+SHBI.US,D,20250328,000000,13.88,13.91,13.452,13.54,160948,0
+SHBI.US,D,20250331,000000,13.4,13.59,13.33,13.54,162516,0
+SHBI.US,D,20250401,000000,13.49,13.605,13.33,13.59,219149,0
+SHBI.US,D,20250402,000000,13.41,13.64,13.41,13.62,155192,0
+SHBI.US,D,20250403,000000,13.17,13.34,12.45,12.49,229052,0
+SHBI.US,D,20250404,000000,11.98,12.57,11.6293,12.05,282637,0
+SHBI.US,D,20250407,000000,11.75,12.45,11.56,11.97,277330,0
+SHBI.US,D,20250408,000000,12.25,12.395,11.76,11.9,234998,0
+SHBI.US,D,20250409,000000,11.7,12.74,11.55,12.49,313102,0
+SHBI.US,D,20250410,000000,12.21,12.33,11.5,11.8,224081,0
+SHBI.US,D,20250411,000000,11.66,11.85,11.47,11.78,178449,0
+SHBI.US,D,20250414,000000,11.9,12.285,11.68,12.06,184928,0
+SHBI.US,D,20250415,000000,12.16,12.42,12.02,12.36,116324,0
+SHBI.US,D,20250416,000000,12.46,12.46,12.19,12.35,106730,0
+SHBI.US,D,20250417,000000,12.35,12.55,12.35,12.51,144577,0
+SHBI.US,D,20250421,000000,12.36,12.45,12.2,12.39,176698,0
+SHBI.US,D,20250422,000000,12.41,12.89,12.41,12.82,128446,0
+SHBI.US,D,20250423,000000,13.05,13.38,12.95,13.04,144934,0
+SHBI.US,D,20250424,000000,13.06,13.195,12.83,13.17,175599,0
+SHBI.US,D,20250425,000000,13.11,13.11,12.93,13.09,92452,0
+SHBI.US,D,20250428,000000,13.11,13.19,12.975,13.14,100344,0
+SHBI.US,D,20250429,000000,13.24,14.1,13.22,14.08,261648,0
+SHBI.US,D,20250430,000000,13.8,14.07,13.65,13.83,211472,0
+SHBI.US,D,20250501,000000,13.8,14.075,13.67,13.91,127605,0
+SHBI.US,D,20250502,000000,14.1,14.52,14.025,14.37,170569,0
+SHBI.US,D,20250505,000000,14.35,14.84,14.3,14.55,130225,0
+SHBI.US,D,20250506,000000,14.42,14.5,14.34,14.37,129212,0
+SHBI.US,D,20250507,000000,14.45,14.605,14.26,14.32,135667,0
+SHBI.US,D,20250508,000000,14.45,14.7,14.33,14.64,135879,0
+SHBI.US,D,20250509,000000,14.61,14.71,14.48,14.55,102304,0
+SHBI.US,D,20250512,000000,14.91,15.19,14.91,14.96,150346,0
+SHBI.US,D,20250513,000000,15.1,15.14,14.95,15.06,72120,0
+SHBI.US,D,20250514,000000,15.01,15.19,14.93,14.96,102857,0
+SHBI.US,D,20250515,000000,14.98,15.09,14.95,15.06,87627,0
+SHBI.US,D,20250516,000000,15.03,15.03,14.82,14.84,112439,0
+SHBI.US,D,20250519,000000,14.78,14.92,14.71,14.89,106978,0
+SHBI.US,D,20250520,000000,14.85,15.065,14.8308,15,81434,0
+SHBI.US,D,20250521,000000,14.82,15,14.52,14.54,93230,0
+SHBI.US,D,20250522,000000,14.51,14.63,14.2641,14.46,98431,0
+SHBI.US,D,20250523,000000,14.22,14.455,14.03,14.34,105601,0
+SHBI.US,D,20250527,000000,14.57,14.73,14.34,14.72,102704,0
+SHBI.US,D,20250528,000000,14.7,14.75,14.45,14.48,91955,0
+SHBI.US,D,20250529,000000,14.6,14.6,14.42,14.6,104120,0
+SHBI.US,D,20250530,000000,14.54,14.67,14.47,14.49,124598,0
+SHBI.US,D,20250602,000000,14.47,14.53,14.25,14.44,118428,0
+SHBI.US,D,20250603,000000,14.41,14.653,14.34,14.55,130151,0
+SHBI.US,D,20250604,000000,14.52,14.785,14.425,14.52,126881,0
+SHBI.US,D,20250605,000000,14.52,14.65,14.35,14.46,124521,0
+SHBI.US,D,20250606,000000,14.69,14.79,14.57,14.79,83813,0
+SHBI.US,D,20250609,000000,14.88,14.91,14.775,14.81,109215,0
+SHBI.US,D,20250610,000000,14.9,15.21,14.895,15.14,112445,0
+SHBI.US,D,20250611,000000,15.19,15.3,15.05,15.18,149310,0
+SHBI.US,D,20250612,000000,15.15,15.36,14.81,15.31,619040,0
+SHBI.US,D,20250613,000000,15.04,15.04,14.571,14.62,327517,0
+SHBI.US,D,20250616,000000,14.76,14.86,14.44,14.57,150003,0
+SHBI.US,D,20250617,000000,14.45,14.58,14.35,14.4,126464,0
+SHBI.US,D,20250618,000000,14.36,14.66,14.35,14.59,124042,0
+SHBI.US,D,20250620,000000,14.75,14.895,14.5152,14.62,230105,0
+SHBI.US,D,20250623,000000,14.58,15.02,14.565,15.02,115967,0
+SHBI.US,D,20250624,000000,15.14,15.425,15.07,15.24,101012,0
+SHBI.US,D,20250625,000000,15.28,15.28,15.14,15.17,74734,0
+SHBI.US,D,20250626,000000,15.22,15.63,15.16,15.61,94078,0
+SHBI.US,D,20250627,000000,15.67,15.83,15.555,15.59,467411,0
+SHBI.US,D,20250630,000000,15.72,15.8769,15.63,15.72,413367,0
+SHBI.US,D,20250701,000000,15.68,16.4,15.65,16.25,209363,0
+SHBI.US,D,20250702,000000,16.36,16.44,16.15,16.34,197909,0
+SHBI.US,D,20250703,000000,16.48,16.71,16.48,16.63,118192,0
+SHBI.US,D,20250707,000000,16.56,16.86,16.495,16.54,256309,0
+SHBI.US,D,20250708,000000,16.61,16.98,16.58,16.74,414679,0
+SHBI.US,D,20250709,000000,16.79,16.87,16.61,16.7,156381,0
+SHBI.US,D,20250710,000000,16.68,16.865,16.5701,16.76,161488,0
+SHBI.US,D,20250711,000000,16.75,16.75,16.4,16.44,99966,0
+SHBI.US,D,20250714,000000,16.41,16.78,16.39,16.78,179338,0
+SHBI.US,D,20250715,000000,16.73,16.76,16.22,16.24,137402,0
+SHBI.US,D,20250716,000000,16.31,16.43,16.07,16.38,181913,0
+SHBI.US,D,20250717,000000,16.46,16.78,16.435,16.69,136509,0
+SHBI.US,D,20250718,000000,16.82,16.82,16.51,16.7,137996,0
+SHBI.US,D,20250721,000000,16.76,16.84,16.54,16.59,93341,0
+SHBI.US,D,20250722,000000,16.57,16.825,16.42,16.65,108643,0
+SHBI.US,D,20250723,000000,16.77,16.77,16.51,16.62,82139,0
+SHBI.US,D,20250724,000000,16.5,16.5,16.03,16.05,118417,0
+SHBI.US,D,20250725,000000,16.09,16.17,15.595,15.83,192555,0
+SHBI.US,D,20250728,000000,15.9,16.27,15.83,16.19,161372,0
+SHBI.US,D,20250729,000000,16.36,16.36,15.945,16.02,130776,0
+SHBI.US,D,20250730,000000,16.06,16.435,15.705,15.77,127166,0
+SHBI.US,D,20250731,000000,15.95,16.04,15.43,15.51,195450,0
+SHBI.US,D,20250801,000000,15.51,15.5625,14.96,15.24,195174,0
+SHBI.US,D,20250804,000000,15.26,15.47,15.065,15.41,163670,0
+SHBI.US,D,20250805,000000,15.51,15.91,15.13,15.45,192768,0
+SHBI.US,D,20250806,000000,15.5,15.675,15.31,15.34,71142,0
+SHBI.US,D,20250807,000000,15.45,15.77,15.14,15.18,107439,0
+SHBI.US,D,20250808,000000,15.29,15.505,15.0957,15.37,106289,0
+SHBI.US,D,20250811,000000,15.28,15.375,15.2,15.27,83004,0
+SHBI.US,D,20250812,000000,15.42,15.92,15.35,15.88,120525,0
+SHBI.US,D,20250813,000000,16,16.2,15.92,16.19,141964,0
+SHBI.US,D,20250814,000000,16.05,16.11,15.865,16.06,101364,0
+SHBI.US,D,20250815,000000,16.1,16.15,15.72,15.73,185199,0
+SHBI.US,D,20250818,000000,15.75,15.93,15.7,15.92,73997,0
+SHBI.US,D,20250819,000000,15.9,16.085,15.87,15.91,75980,0
+SHBI.US,D,20250820,000000,15.95,15.975,15.82,15.92,95579,0
+SHBI.US,D,20250821,000000,15.82,15.97,15.8,15.86,57333,0
+SHBI.US,D,20250822,000000,16,16.82,16,16.79,149629,0
+SHBI.US,D,20250825,000000,16.77,16.85,16.64,16.71,193057,0
+SHBI.US,D,20250826,000000,16.76,17.03,16.66,16.91,118104,0
+SHBI.US,D,20250827,000000,16.86,17.13,16.86,17.1,88944,0
+SHBI.US,D,20250828,000000,17.23,17.23,17.01,17.11,99647,0
+SHBI.US,D,20250829,000000,17.27,17.285,17.12,17.19,146016,0
+SHBI.US,D,20250902,000000,16.96,17.14,16.83,17.02,165615,0
+SHBI.US,D,20250903,000000,16.96,17.18,16.8,16.92,150238,0
+SHBI.US,D,20250904,000000,17,17.305,16.98,17.3,126607,0
+SHBI.US,D,20250905,000000,17.39,17.48,16.885,16.95,153488,0
+SHBI.US,D,20250908,000000,16.98,17.2,16.72,17,106629,0
+SHBI.US,D,20250909,000000,16.96,17.17,16.83,16.9,92453,0
+SHBI.US,D,20250910,000000,16.91,17.06,16.9,16.96,88522,0
+SHBI.US,D,20250911,000000,17.01,17.22,16.87,17.2,107374,0
+SHBI.US,D,20250912,000000,17.17,17.17,16.96,17.03,74616,0
+SHBI.US,D,20250915,000000,17.13,17.14,16.97,17.04,116280,0
+SHBI.US,D,20250916,000000,16.96,17.06,16.765,16.86,124236,0
+SHBI.US,D,20250917,000000,16.93,17.36,16.9161,17.04,160903,0
+SHBI.US,D,20250918,000000,17.16,17.5,17.105,17.45,151479,0
+SHBI.US,D,20250919,000000,17.47,17.67,17.14,17.21,560612,0
+SHBI.US,D,20250922,000000,17.23,17.34,17,17.17,181761,0
+SHBI.US,D,20250923,000000,17.16,17.43,17.02,17.04,117975,0
+SHBI.US,D,20250924,000000,17.12,17.22,16.885,16.98,115040,0
+SHBI.US,D,20250925,000000,16.87,16.99,16.83,16.94,93384,0
+SHBI.US,D,20250926,000000,16.95,17.29,16.87,16.94,93340,0
+SHBI.US,D,20250929,000000,17.03,17.03,16.49,16.55,107423,0
+SHBI.US,D,20250930,000000,16.55,16.65,16.19,16.41,102290,0
+SHBI.US,D,20251001,000000,16.3,16.415,16.11,16.4,96118,0
+SHBI.US,D,20251002,000000,16.39,16.615,16.16,16.21,97741,0
+SHBI.US,D,20251003,000000,16.29,16.515,16.22,16.26,231851,0
+SHBI.US,D,20251006,000000,16.41,16.63,16.25,16.42,141567,0
+SHBI.US,D,20251007,000000,16.45,16.57,16.24,16.27,102003,0
+SHBI.US,D,20251008,000000,16.4,16.4,16.01,16.07,69051,0
+SHBI.US,D,20251009,000000,16.01,16.065,15.84,15.96,82151,0
+SHBI.US,D,20251010,000000,16.03,16.235,15.49,15.49,116627,0
+SHBI.US,D,20251013,000000,15.77,15.85,15.445,15.74,99276,0
+SHBI.US,D,20251014,000000,15.61,16.43,15.61,16.41,155325,0
+SHBI.US,D,20251015,000000,16.56,16.56,16.03,16.14,96775,0
+SHBI.US,D,20251016,000000,16.05,16.11,15.12,15.21,144836,0
+SHBI.US,D,20251017,000000,15.35,15.5,15.22,15.44,148583,0
+SHBI.US,D,20251020,000000,15.54,15.85,15.45,15.85,113119,0
+SHBI.US,D,20251021,000000,15.76,15.955,15.75,15.9,89415,0
+SHBI.US,D,20251022,000000,15.9,16.145,15.83,15.92,155969,0
+SHBI.US,D,20251023,000000,15.97,16.05,15.54,15.77,164676,0
+SHBI.US,D,20251024,000000,15.77,16.35,14.925,15.75,269341,0
+SHBI.US,D,20251027,000000,15.76,15.86,15.6,15.7,125354,0
+SHBI.US,D,20251028,000000,15.71,16.06,15.595,16.05,131203,0
+SHBI.US,D,20251029,000000,15.98,16.1,15.485,15.59,200279,0
+SHBI.US,D,20251030,000000,15.55,15.89,15.45,15.52,150347,0
+SHBI.US,D,20251031,000000,15.55,15.7,15.455,15.61,191734,0
+SHBI.US,D,20251103,000000,15.61,15.745,15.435,15.69,110875,0
+SHBI.US,D,20251104,000000,15.6,15.79,15.51,15.77,139362,0
+SHBI.US,D,20251105,000000,15.8,16.25,15.8,16.2,88496,0
+SHBI.US,D,20251106,000000,16.15,16.32,15.6437,15.95,101687,0
+SHBI.US,D,20251107,000000,15.94,16.037,15.79,16.03,98786,0
+SHBI.US,D,20251110,000000,16.16,16.33,15.97,16.22,146216,0
+SHBI.US,D,20251111,000000,16.3,16.42,16.12,16.41,84326,0
+SHBI.US,D,20251112,000000,16.39,16.64,16.33,16.36,98865,0
+SHBI.US,D,20251113,000000,16.17,16.33,16.02,16.13,133368,0
+SHBI.US,D,20251114,000000,16.14,16.16,15.81,16,196340,0
+SHBI.US,D,20251117,000000,15.96,16.15,15.51,15.54,565266,0
+SHBI.US,D,20251118,000000,15.53,15.67,15.48,15.55,130828,0
+SHBI.US,D,20251119,000000,15.68,15.95,15.57,15.91,211965,0
+SHBI.US,D,20251120,000000,16.1,16.378,16.03,16.08,270473,0
+SHBI.US,D,20251121,000000,16.12,16.72,16.115,16.58,264444,0
+SHBI.US,D,20251124,000000,16.55,16.7751,16.375,16.63,207322,0
+SHBI.US,D,20251125,000000,16.74,17.45,16.74,17.44,245863,0
+SHBI.US,D,20251126,000000,17.39,17.74,17.35,17.68,265707,0
+SHBI.US,D,20251128,000000,17.68,17.69,17.39,17.47,114209,0
+SHBI.US,D,20251201,000000,17.26,17.83,17.26,17.57,153152,0
+SHBI.US,D,20251202,000000,17.75,17.75,17.38,17.44,158095,0
+SHBI.US,D,20251203,000000,17.53,17.78,17.49,17.73,127435,0
+SHBI.US,D,20251204,000000,17.62,17.84,17.62,17.68,133779,0
+SHBI.US,D,20251205,000000,17.66,17.75,17.567,17.66,150219,0
+SHBI.US,D,20251208,000000,17.75,17.96,17.7301,17.77,138390,0
+SHBI.US,D,20251209,000000,17.77,18.08,17.77,17.89,131562,0
+SHBI.US,D,20251210,000000,17.88,18.5,17.85,18.5,253805,0
+SHBI.US,D,20251211,000000,18.5,19.22,18.4,18.73,310181,0
+SHBI.US,D,20251212,000000,18.83,18.83,18.495,18.75,234238,0
+SHBI.US,D,20251215,000000,18.87,18.9399,18.61,18.62,251073,0
+SHBI.US,D,20251216,000000,18.69,18.82,18.51,18.6,216042,0
+SHBI.US,D,20251217,000000,18.63,18.95,18.605,18.65,156171,0
+SHBI.US,D,20251218,000000,18.84,18.99,18.66,18.83,238882,0
+SHBI.US,D,20251219,000000,18.76,18.865,18.3587,18.53,310086,0
+SHBI.US,D,20251222,000000,18.53,18.69,18.19,18.22,203701,0
+SHBI.US,D,20251223,000000,18.15,18.4,17.99,18.03,234916,0
+SHBI.US,D,20251224,000000,18.03,18.365,17.31,18.05,173940,0
+SHBI.US,D,20251226,000000,18.02,18.1,17.92,17.94,119428,0
+SHBI.US,D,20251229,000000,17.94,18,17.75,17.82,198961,0
+SHBI.US,D,20251230,000000,17.83,18.1,17.635,17.67,123588,0
+SHBI.US,D,20251231,000000,17.73,17.77,17.56,17.68,148898,0
+SHBI.US,D,20260102,000000,17.71,17.71,17.36,17.41,167478,0
+SHBI.US,D,20260105,000000,17.39,18,17.39,17.71,127249,0
+SHBI.US,D,20260106,000000,17.6,17.76,17.53,17.72,119622,0
+SHBI.US,D,20260107,000000,17.78,17.78,17.415,17.59,110448,0
+SHBI.US,D,20260108,000000,17.5,18.27,17.33,18.11,183414,0
+SHBI.US,D,20260109,000000,18.13,18.235,17.8,17.86,141991,0
+SHBI.US,D,20260112,000000,17.73,17.92,17.65,17.85,112447,0
+SHBI.US,D,20260113,000000,17.86,17.93,17.7,17.78,119513,0
+SHBI.US,D,20260114,000000,17.78,18.14,17.7,18.07,145553,0
+SHBI.US,D,20260115,000000,18.06,18.915,18.02,18.44,140225,0
+SHBI.US,D,20260116,000000,18.44,18.61,18.23,18.26,164001,0
+SHBI.US,D,20260120,000000,18.03,18.1995,17.945,17.98,134487,0
+SHBI.US,D,20260121,000000,18.17,19.07,18.17,18.9,260054,0
+SHBI.US,D,20260122,000000,18.92,19.39,18.9,19,204859,0
+SHBI.US,D,20260123,000000,18.95,19.15,18.24,18.33,242587,0
+SHBI.US,D,20260126,000000,18.28,18.56,18.12,18.43,151174,0
+SHBI.US,D,20260127,000000,18.41,18.61,18.33,18.54,126130,0
+SHBI.US,D,20260128,000000,18.57,18.62,18.285,18.37,144039,0
+SHBI.US,D,20260129,000000,18.48,18.6,18.3,18.45,575085,0
+SHBI.US,D,20260130,000000,18.53,19.045,18.295,18.97,248550,0
+SHBI.US,D,20260202,000000,19.17,19.635,19.055,19.42,301165,0
+SHBI.US,D,20260203,000000,19.42,19.94,19.415,19.75,635296,0
+SHBI.US,D,20260204,000000,19.93,20.4,19.93,20.02,432856,0
+SHBI.US,D,20260205,000000,19.91,20.25,19.875,20.03,301919,0
+SHBI.US,D,20260206,000000,20.21,20.5,20.105,20.33,486802,0
+SHBI.US,D,20260209,000000,20.41,20.68,20.25,20.38,429466,0
+SHBI.US,D,20260210,000000,20.4,20.48,19.93,20.19,228876,0
+SHBI.US,D,20260211,000000,20.27,20.48,19.69,19.75,177045,0
+SHBI.US,D,20260212,000000,19.95,20.09,19.31,19.68,227335,0
+SHBI.US,D,20260213,000000,19.66,19.91,19.42,19.79,197097,0
+SHBI.US,D,20260217,000000,19.85,20.175,19.72,20.09,201739,0
+SHBI.US,D,20260218,000000,20.03,20.425,19.545,19.65,213046,0
diff --git a/daily/us/nasdaq stocks/2/shim.us.txt b/daily/us/nasdaq stocks/2/shim.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..be3602f9299941cdf5c920d9be218943b05237cf
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/shim.us.txt	
@@ -0,0 +1,566 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SHIM.US,D,20231114,000000,7,7.05,6.07,6.4,925631,0
+SHIM.US,D,20231115,000000,6,6.75,5.87,6.55,477627,0
+SHIM.US,D,20231116,000000,6.6,6.8999,6.5,6.65,104619,0
+SHIM.US,D,20231117,000000,6.9,6.9,6.6,6.7,31785,0
+SHIM.US,D,20231120,000000,6.54,6.79,6.3,6.68,34980,0
+SHIM.US,D,20231121,000000,6.5501,6.7,6.495,6.5,6499,0
+SHIM.US,D,20231122,000000,6.51,6.54,5.81,5.81,27830,0
+SHIM.US,D,20231124,000000,6,6.4979,6,6.1,17920,0
+SHIM.US,D,20231127,000000,6,6.2815,6,6.04,13702,0
+SHIM.US,D,20231128,000000,6.33,6.73,6,6.4,17179,0
+SHIM.US,D,20231129,000000,6.61,6.61,6.1874,6.32,13902,0
+SHIM.US,D,20231130,000000,6.3,6.31,6.11,6.2,5596,0
+SHIM.US,D,20231201,000000,6.25,6.25,6,6.14,14168,0
+SHIM.US,D,20231204,000000,6.07,6.2,6.07,6.19,4872,0
+SHIM.US,D,20231205,000000,6.2,6.2,6.0501,6.1175,1687,0
+SHIM.US,D,20231206,000000,6.01,6.1,5.95,6,47544,0
+SHIM.US,D,20231207,000000,6.12,6.15,5.86,6.05,20690,0
+SHIM.US,D,20231208,000000,6.07,6.32,5.96,6.14,24847,0
+SHIM.US,D,20231211,000000,6.3,6.3,6.1,6.15,51183,0
+SHIM.US,D,20231212,000000,6.04,6.15,6.02,6.1,11858,0
+SHIM.US,D,20231213,000000,6.04,6.235,6.02,6.09,12981,0
+SHIM.US,D,20231214,000000,6.2,6.5,6.0358,6.125,14274,0
+SHIM.US,D,20231215,000000,6.05,6.3616,6,6.19,10014,0
+SHIM.US,D,20231218,000000,6.41,6.41,6.05,6.3,28851,0
+SHIM.US,D,20231219,000000,6.3,6.49,6.21,6.325,54388,0
+SHIM.US,D,20231220,000000,6.53,6.91,6,6.14,158697,0
+SHIM.US,D,20231221,000000,6.22,6.22,6,6.11,59476,0
+SHIM.US,D,20231222,000000,6.15,6.19,6.02,6.1,13780,0
+SHIM.US,D,20231226,000000,6.05,6.08,6.05,6.06,10670,0
+SHIM.US,D,20231227,000000,6.1,6.35,6.0051,6.34,27532,0
+SHIM.US,D,20231228,000000,6.32,6.66,6.2201,6.45,23216,0
+SHIM.US,D,20231229,000000,6.52,6.76,6.49,6.6,68267,0
+SHIM.US,D,20240102,000000,6.63,6.7697,6.4353,6.54,10890,0
+SHIM.US,D,20240103,000000,6.4201,6.6999,6.42,6.65,10518,0
+SHIM.US,D,20240104,000000,6.525,6.8,6.525,6.78,25494,0
+SHIM.US,D,20240105,000000,6.695,6.7,6.58,6.65,5775,0
+SHIM.US,D,20240108,000000,6.44,6.65,6.43,6.48,16356,0
+SHIM.US,D,20240109,000000,6.4601,6.62,6.46,6.59,7711,0
+SHIM.US,D,20240110,000000,6.48,6.65,6.48,6.48,10810,0
+SHIM.US,D,20240111,000000,6.64,6.64,6.02,6.35,25390,0
+SHIM.US,D,20240112,000000,6.52,6.52,6.19,6.5,19607,0
+SHIM.US,D,20240116,000000,6.59,6.68,6.1,6.49,7676,0
+SHIM.US,D,20240117,000000,6.47,6.5,6.02,6.02,14165,0
+SHIM.US,D,20240118,000000,6.07,6.33,5.952,6.33,16079,0
+SHIM.US,D,20240119,000000,6.3501,6.44,6.25,6.44,8146,0
+SHIM.US,D,20240122,000000,6.24,6.445,6.1275,6.4,9396,0
+SHIM.US,D,20240123,000000,6.24,6.4751,6.1694,6.21,11782,0
+SHIM.US,D,20240124,000000,6.22,6.22,6.2,6.2,2326,0
+SHIM.US,D,20240125,000000,6.21,6.33,6,6.13,15237,0
+SHIM.US,D,20240126,000000,6.09,6.48,6.0201,6.48,2991,0
+SHIM.US,D,20240129,000000,6.39,6.503,6.23,6.35,25499,0
+SHIM.US,D,20240130,000000,6.3,6.4,6.1601,6.3,3055,0
+SHIM.US,D,20240131,000000,6.2,6.44,6.1601,6.2,3389,0
+SHIM.US,D,20240201,000000,6.26,6.325,6.16,6.2,6604,0
+SHIM.US,D,20240202,000000,6.4781,6.49,6.15,6.16,28452,0
+SHIM.US,D,20240205,000000,6.19,6.31,5.9875,6,60868,0
+SHIM.US,D,20240206,000000,5.86,6.155,5.86,6,30847,0
+SHIM.US,D,20240207,000000,5.85,6.24,5.75,6.1,19501,0
+SHIM.US,D,20240208,000000,6,6.18,6,6.09,11479,0
+SHIM.US,D,20240209,000000,6.05,6.1801,6.05,6.06,27966,0
+SHIM.US,D,20240212,000000,6,6.2567,6,6.1,21092,0
+SHIM.US,D,20240213,000000,6,6.155,6,6.12,12083,0
+SHIM.US,D,20240214,000000,6.1,6.23,6.1,6.13,12263,0
+SHIM.US,D,20240215,000000,6.1489,6.2563,6.1,6.15,18646,0
+SHIM.US,D,20240216,000000,6.11,6.44,6.1,6.15,5361,0
+SHIM.US,D,20240220,000000,6.0227,6.32,6.02,6.12,18009,0
+SHIM.US,D,20240221,000000,6.15,6.15,6,6.07,4136,0
+SHIM.US,D,20240222,000000,6.09,6.18,6.09,6.15,27776,0
+SHIM.US,D,20240223,000000,6.08,6.25,6.08,6.25,3156,0
+SHIM.US,D,20240226,000000,6.13,6.13,6.05,6.05,26690,0
+SHIM.US,D,20240227,000000,5.94,6.12,5.845,6.02,50128,0
+SHIM.US,D,20240228,000000,6.08,6.2,6.02,6.02,26274,0
+SHIM.US,D,20240229,000000,6.01,6.29,6,6.04,18759,0
+SHIM.US,D,20240301,000000,6.29,6.29,6.14,6.24,3010,0
+SHIM.US,D,20240304,000000,6.28,6.28,6.07,6.18,29767,0
+SHIM.US,D,20240305,000000,6.2,6.46,6.18,6.36,10632,0
+SHIM.US,D,20240306,000000,6.43,6.58,6.3062,6.41,22185,0
+SHIM.US,D,20240307,000000,6.52,6.8,6.52,6.75,19898,0
+SHIM.US,D,20240308,000000,6.77,6.785,6.54,6.76,25983,0
+SHIM.US,D,20240311,000000,6.655,6.75,6.5,6.52,16329,0
+SHIM.US,D,20240312,000000,6.5,6.73,6.44,6.44,25794,0
+SHIM.US,D,20240313,000000,6.5804,7.05,6.5242,7,61090,0
+SHIM.US,D,20240314,000000,7.19,7.99,7.1235,7.47,129016,0
+SHIM.US,D,20240315,000000,7.47,7.75,6.79,6.8,117634,0
+SHIM.US,D,20240318,000000,6.67,6.69,6.16,6.16,48707,0
+SHIM.US,D,20240319,000000,6.23,6.74,6.23,6.34,18902,0
+SHIM.US,D,20240320,000000,6.3621,6.75,6.2719,6.56,11950,0
+SHIM.US,D,20240321,000000,6.54,7.02,6.54,6.99,20967,0
+SHIM.US,D,20240322,000000,6.95,6.97,6.8,6.96,6961,0
+SHIM.US,D,20240325,000000,7,7.05,6.85,7.03,6042,0
+SHIM.US,D,20240326,000000,7.04,7.04,7.01,7.04,3612,0
+SHIM.US,D,20240327,000000,6.97,7,6.76,6.8,8180,0
+SHIM.US,D,20240328,000000,6.3476,6.41,5.5401,5.76,38735,0
+SHIM.US,D,20240401,000000,5.91,5.91,4.1,4.55,106420,0
+SHIM.US,D,20240402,000000,4.7,4.92,4.6,4.66,33593,0
+SHIM.US,D,20240403,000000,4.61,4.73,4.17,4.41,84658,0
+SHIM.US,D,20240404,000000,4.09,4.3468,4.09,4.155,34351,0
+SHIM.US,D,20240405,000000,4.08,4.265,3.795,3.85,65028,0
+SHIM.US,D,20240408,000000,3.85,3.93,3.61,3.72,19242,0
+SHIM.US,D,20240409,000000,3.74,3.82,3.36,3.7,42455,0
+SHIM.US,D,20240410,000000,3.59,3.76,3.43,3.53,17635,0
+SHIM.US,D,20240411,000000,3.55,3.6435,3.55,3.55,8516,0
+SHIM.US,D,20240412,000000,3.55,3.6,3.5,3.55,22898,0
+SHIM.US,D,20240415,000000,3.585,4.06,3.55,3.74,104601,0
+SHIM.US,D,20240416,000000,3.65,3.6787,3.36,3.42,79969,0
+SHIM.US,D,20240417,000000,3.5001,3.51,2.9,3.05,25581,0
+SHIM.US,D,20240418,000000,3.05,3.14,2.59,3.14,44661,0
+SHIM.US,D,20240419,000000,2.99,3.11,2.83,2.91,31146,0
+SHIM.US,D,20240422,000000,2.94,2.94,2.15,2.25,183644,0
+SHIM.US,D,20240423,000000,2.23,3.4,2.23,3.045,1185364,0
+SHIM.US,D,20240424,000000,3.14,3.6,2.69,3,901391,0
+SHIM.US,D,20240425,000000,2.86,4.12,2.67,4.08,1006000,0
+SHIM.US,D,20240426,000000,4.21,4.44,3.93,4.03,387257,0
+SHIM.US,D,20240429,000000,3.99,3.99,3.4001,3.68,131623,0
+SHIM.US,D,20240430,000000,3.67,3.9399,3.67,3.87,35845,0
+SHIM.US,D,20240501,000000,3.98,4.46,3.92,4.19,137524,0
+SHIM.US,D,20240502,000000,4.23,4.23,3.56,3.75,105379,0
+SHIM.US,D,20240503,000000,3.81,3.9,3.7,3.7,32304,0
+SHIM.US,D,20240506,000000,3.7,3.77,3.4929,3.7,25571,0
+SHIM.US,D,20240507,000000,3.79,3.79,3.55,3.68,17237,0
+SHIM.US,D,20240508,000000,3.68,3.85,3.6,3.84,19098,0
+SHIM.US,D,20240509,000000,3.8,3.9101,3.5605,3.61,19058,0
+SHIM.US,D,20240510,000000,3.53,3.77,3.41,3.64,19548,0
+SHIM.US,D,20240513,000000,3.7,3.775,3.46,3.64,31396,0
+SHIM.US,D,20240514,000000,3.23,3.25,2.3701,2.4,235685,0
+SHIM.US,D,20240515,000000,2.49,2.49,1.88,1.91,328857,0
+SHIM.US,D,20240516,000000,1.88,1.9978,1.49,1.52,520255,0
+SHIM.US,D,20240517,000000,1.55,1.7199,1.55,1.7,129282,0
+SHIM.US,D,20240520,000000,1.73,1.8499,1.615,1.69,156027,0
+SHIM.US,D,20240521,000000,1.72,1.7358,1.5,1.57,142019,0
+SHIM.US,D,20240522,000000,1.57,1.58,1.505,1.56,46520,0
+SHIM.US,D,20240523,000000,1.53,1.5399,1.4705,1.5,50054,0
+SHIM.US,D,20240524,000000,1.55,1.58,1.5,1.58,179948,0
+SHIM.US,D,20240528,000000,1.63,1.97,1.58,1.9,694868,0
+SHIM.US,D,20240529,000000,1.75,1.98,1.72,1.98,223094,0
+SHIM.US,D,20240530,000000,1.98,2.17,1.9601,2.09,160078,0
+SHIM.US,D,20240531,000000,2.1,2.1,1.86,1.96,42442,0
+SHIM.US,D,20240603,000000,1.98,1.99,1.82,1.82,57542,0
+SHIM.US,D,20240604,000000,1.76,1.88,1.72,1.76,50533,0
+SHIM.US,D,20240605,000000,1.77,1.77,1.7,1.76,16885,0
+SHIM.US,D,20240606,000000,1.76,1.87,1.71,1.78,23884,0
+SHIM.US,D,20240607,000000,1.8195,1.8195,1.7,1.74,18704,0
+SHIM.US,D,20240610,000000,1.7,1.78,1.7,1.71,5466,0
+SHIM.US,D,20240611,000000,1.82,1.82,1.61,1.61,34466,0
+SHIM.US,D,20240612,000000,1.69,1.98,1.68,1.77,50554,0
+SHIM.US,D,20240613,000000,1.72,1.77,1.685,1.69,9890,0
+SHIM.US,D,20240614,000000,1.7207,1.795,1.635,1.72,14165,0
+SHIM.US,D,20240617,000000,1.65,1.716,1.56,1.58,29189,0
+SHIM.US,D,20240618,000000,1.54,1.63,1.5,1.5,33973,0
+SHIM.US,D,20240620,000000,1.57,1.57,1.53,1.53,8934,0
+SHIM.US,D,20240621,000000,1.63,1.63,1.52,1.52,11263,0
+SHIM.US,D,20240624,000000,1.58,1.5897,1.52,1.52,11276,0
+SHIM.US,D,20240625,000000,1.57,1.63,1.5,1.5,5169,0
+SHIM.US,D,20240626,000000,1.54,1.615,1.53,1.53,2320,0
+SHIM.US,D,20240627,000000,1.54,1.58,1.51,1.53,10431,0
+SHIM.US,D,20240628,000000,1.61,1.66,1.53,1.55,17592,0
+SHIM.US,D,20240701,000000,1.65,1.65,1.55,1.59,3719,0
+SHIM.US,D,20240702,000000,1.64,1.64,1.57,1.57,2067,0
+SHIM.US,D,20240703,000000,1.5772,1.62,1.5772,1.62,694,0
+SHIM.US,D,20240705,000000,1.5468,1.63,1.5468,1.63,1475,0
+SHIM.US,D,20240708,000000,1.68,1.68,1.57,1.57,4436,0
+SHIM.US,D,20240709,000000,1.59,1.68,1.5703,1.66,7878,0
+SHIM.US,D,20240710,000000,1.78,1.8292,1.62,1.67,67297,0
+SHIM.US,D,20240711,000000,1.76,1.78,1.68,1.7,8337,0
+SHIM.US,D,20240712,000000,1.66,1.83,1.66,1.81,28249,0
+SHIM.US,D,20240715,000000,1.8002,1.8499,1.8,1.84,14308,0
+SHIM.US,D,20240716,000000,1.78,2.08,1.78,2.07,3641539,0
+SHIM.US,D,20240717,000000,2.85,3.34,2.69,3.15,41052577,0
+SHIM.US,D,20240718,000000,3.01,4,2.88,3.75,9474816,0
+SHIM.US,D,20240719,000000,3.35,4.34,3.1,4.05,4275886,0
+SHIM.US,D,20240722,000000,3.96,4.27,3.34,3.91,1519127,0
+SHIM.US,D,20240723,000000,3.74,3.87,3.04,3.1,646699,0
+SHIM.US,D,20240724,000000,2.95,3.34,2.8996,3.16,243164,0
+SHIM.US,D,20240725,000000,3.15,3.54,3.1,3.49,136953,0
+SHIM.US,D,20240726,000000,3.42,3.96,3.38,3.84,190730,0
+SHIM.US,D,20240729,000000,3.76,4.1529,3.6001,3.81,102114,0
+SHIM.US,D,20240730,000000,3.75,3.8,2.93,3.09,443163,0
+SHIM.US,D,20240731,000000,3.2,3.5,3.09,3.26,71841,0
+SHIM.US,D,20240801,000000,3.19,3.37,3.1402,3.31,61934,0
+SHIM.US,D,20240802,000000,3.33,4.94,3.08,4.94,636414,0
+SHIM.US,D,20240805,000000,4.07,4.1,3.35,3.94,330162,0
+SHIM.US,D,20240806,000000,3.89,3.9794,3.55,3.78,107862,0
+SHIM.US,D,20240807,000000,3.76,3.93,3.58,3.72,67838,0
+SHIM.US,D,20240808,000000,3.74,4.38,3.48,3.93,140778,0
+SHIM.US,D,20240809,000000,3.96,3.96,3.73,3.74,30554,0
+SHIM.US,D,20240812,000000,3.42,3.5399,3.17,3.2,60063,0
+SHIM.US,D,20240813,000000,3.28,3.3398,3.2,3.25,28034,0
+SHIM.US,D,20240814,000000,3.2,3.27,3.05,3.27,68707,0
+SHIM.US,D,20240815,000000,3.33,3.4491,3.22,3.28,200215,0
+SHIM.US,D,20240816,000000,2.32,2.94,2.29,2.68,418591,0
+SHIM.US,D,20240819,000000,2.61,3.1,2.6,3,115825,0
+SHIM.US,D,20240820,000000,2.95,3,2.7,2.85,43912,0
+SHIM.US,D,20240821,000000,2.74,3.11,2.7,3.08,36246,0
+SHIM.US,D,20240822,000000,3.04,3.21,2.95,3.09,43563,0
+SHIM.US,D,20240823,000000,3.13,3.18,2.8607,2.9,33286,0
+SHIM.US,D,20240826,000000,3.09,3.09,2.93,2.94,9877,0
+SHIM.US,D,20240827,000000,2.975,3.03,2.95,3,10855,0
+SHIM.US,D,20240828,000000,3.0446,3.1457,2.51,2.64,36563,0
+SHIM.US,D,20240829,000000,2.75,2.88,2.69,2.85,18161,0
+SHIM.US,D,20240830,000000,2.91,3.22,2.9,3.22,24962,0
+SHIM.US,D,20240903,000000,3.19,3.19,3.07,3.07,14129,0
+SHIM.US,D,20240904,000000,2.95,3.0248,2.74,2.74,4835,0
+SHIM.US,D,20240905,000000,2.78,2.79,2.75,2.76,6743,0
+SHIM.US,D,20240906,000000,2.77,2.81,2.76,2.81,2587,0
+SHIM.US,D,20240909,000000,2.82,2.8516,2.65,2.79,15973,0
+SHIM.US,D,20240910,000000,2.8,2.8,2.78,2.78,3552,0
+SHIM.US,D,20240911,000000,2.78,2.86,2.78,2.82,4494,0
+SHIM.US,D,20240912,000000,2.81,2.93,2.81,2.85,5970,0
+SHIM.US,D,20240913,000000,2.9,3.04,2.9,3.04,8255,0
+SHIM.US,D,20240916,000000,2.9149,3.01,2.91,2.95,9575,0
+SHIM.US,D,20240917,000000,2.925,2.945,2.58,2.6,32799,0
+SHIM.US,D,20240918,000000,2.64,2.765,2.64,2.75,16620,0
+SHIM.US,D,20240919,000000,2.66,2.84,2.66,2.84,16892,0
+SHIM.US,D,20240920,000000,2.82,2.9099,2.7001,2.88,46852,0
+SHIM.US,D,20240923,000000,2.865,2.95,2.62,2.73,14832,0
+SHIM.US,D,20240924,000000,2.69,2.82,2.6,2.79,44512,0
+SHIM.US,D,20240925,000000,2.75,2.75,2.5,2.53,46108,0
+SHIM.US,D,20240926,000000,2.51,2.51,2.3,2.39,25606,0
+SHIM.US,D,20240927,000000,2.52,2.52,2.3918,2.51,7769,0
+SHIM.US,D,20240930,000000,2.46,2.5309,2.46,2.47,15026,0
+SHIM.US,D,20241001,000000,2.4802,2.4802,2.32,2.39,11117,0
+SHIM.US,D,20241002,000000,2.37,2.47,2.37,2.45,16094,0
+SHIM.US,D,20241003,000000,2.398,2.56,2.3887,2.56,5889,0
+SHIM.US,D,20241004,000000,2.49,2.61,2.49,2.61,2985,0
+SHIM.US,D,20241007,000000,2.54,2.59,2.41,2.49,16232,0
+SHIM.US,D,20241008,000000,2.41,2.5,2.37,2.455,14586,0
+SHIM.US,D,20241009,000000,2.54,2.54,2.3401,2.42,8469,0
+SHIM.US,D,20241010,000000,2.37,2.4692,2.3,2.31,10779,0
+SHIM.US,D,20241011,000000,2.305,2.45,2.27,2.34,20307,0
+SHIM.US,D,20241014,000000,2.41,2.41,2.3001,2.311,6716,0
+SHIM.US,D,20241016,000000,2.45,2.45,2.3601,2.4,10392,0
+SHIM.US,D,20241017,000000,2.4,2.4,2.34,2.37,3307,0
+SHIM.US,D,20241018,000000,2.32,2.3499,2.3,2.3,8101,0
+SHIM.US,D,20241021,000000,2.38,2.38,2.2637,2.295,6017,0
+SHIM.US,D,20241022,000000,2.2645,2.2645,2.13,2.2,9030,0
+SHIM.US,D,20241023,000000,2.17,2.17,1.94,1.94,9914,0
+SHIM.US,D,20241024,000000,1.95,2.287,1.87,1.88,23514,0
+SHIM.US,D,20241025,000000,1.975,2.0377,1.89,1.91,59006,0
+SHIM.US,D,20241028,000000,1.85,1.9933,1.76,1.79,50615,0
+SHIM.US,D,20241029,000000,1.78,1.85,1.72,1.75,63026,0
+SHIM.US,D,20241030,000000,1.79,1.96,1.72,1.92,35505,0
+SHIM.US,D,20241031,000000,1.92,2.03,1.88,2.02,31500,0
+SHIM.US,D,20241101,000000,2.03,2.205,1.96,1.97,20187,0
+SHIM.US,D,20241104,000000,2.25,2.4,2.0818,2.28,237073,0
+SHIM.US,D,20241105,000000,2.2,2.2335,2.0015,2.13,38557,0
+SHIM.US,D,20241106,000000,1.9916,2.06,1.99,2.06,30081,0
+SHIM.US,D,20241107,000000,2.11,2.13,2,2.03,40111,0
+SHIM.US,D,20241108,000000,2.06,2.1799,2.06,2.14,6316,0
+SHIM.US,D,20241111,000000,2.15,2.32,2.1401,2.16,40787,0
+SHIM.US,D,20241112,000000,2.41,2.96,2.1,2.22,354741,0
+SHIM.US,D,20241113,000000,2.22,2.22,2.05,2.07,17282,0
+SHIM.US,D,20241114,000000,2.1,2.25,2.1,2.22,14305,0
+SHIM.US,D,20241115,000000,2.335,2.335,2.04,2.12,60958,0
+SHIM.US,D,20241118,000000,2.15,2.16,2.125,2.14,4734,0
+SHIM.US,D,20241119,000000,2.1785,2.2005,2.16,2.17,23908,0
+SHIM.US,D,20241120,000000,2.195,2.195,2.12,2.15,15863,0
+SHIM.US,D,20241121,000000,2.1,2.17,2.02,2.1,25825,0
+SHIM.US,D,20241122,000000,2.19,2.25,2.04,2.1,35646,0
+SHIM.US,D,20241125,000000,2.04,2.18,2.04,2.135,132039,0
+SHIM.US,D,20241126,000000,2.1,2.125,2.095,2.1,6041,0
+SHIM.US,D,20241127,000000,2.1,2.2,2.08,2.165,325915,0
+SHIM.US,D,20241129,000000,2.13,2.4987,2.11,2.3451,69991,0
+SHIM.US,D,20241202,000000,2.26,2.94,2.2,2.8,2067771,0
+SHIM.US,D,20241203,000000,3.52,3.78,2.535,3.01,20777083,0
+SHIM.US,D,20241204,000000,2.89,3.13,2.71,3.03,721370,0
+SHIM.US,D,20241205,000000,2.79,3.05,2.75,2.89,855733,0
+SHIM.US,D,20241206,000000,2.8,3.28,2.8,3.12,360576,0
+SHIM.US,D,20241209,000000,2.93,3.12,2.89,3.06,200949,0
+SHIM.US,D,20241210,000000,2.88,3.08,2.88,3.01,126373,0
+SHIM.US,D,20241211,000000,2.98,3,2.622,2.81,68660,0
+SHIM.US,D,20241212,000000,2.82,2.91,2.72,2.85,46979,0
+SHIM.US,D,20241213,000000,2.81,2.845,2.6,2.72,70548,0
+SHIM.US,D,20241216,000000,2.69,2.75,2.6111,2.68,46431,0
+SHIM.US,D,20241217,000000,2.55,2.6445,2.36,2.5,143434,0
+SHIM.US,D,20241218,000000,2.44,2.45,2.31,2.4,56763,0
+SHIM.US,D,20241219,000000,2.39,2.48,2.28,2.43,52216,0
+SHIM.US,D,20241220,000000,2.3,2.46,2.18,2.46,115581,0
+SHIM.US,D,20241223,000000,2.38,2.78,2.3274,2.74,83653,0
+SHIM.US,D,20241224,000000,2.78,2.97,2.76,2.97,100292,0
+SHIM.US,D,20241226,000000,2.98,3.22,2.96,3.15,103306,0
+SHIM.US,D,20241227,000000,3.14,3.25,3.03,3.15,138991,0
+SHIM.US,D,20241230,000000,3.11,3.15,2.82,2.86,475002,0
+SHIM.US,D,20241231,000000,2.82,2.8445,2.48,2.59,93498,0
+SHIM.US,D,20250102,000000,2.7,2.78,2.63,2.69,29365,0
+SHIM.US,D,20250103,000000,2.69,3.02,2.69,2.96,23341,0
+SHIM.US,D,20250106,000000,3.05,3.05,2.71,2.82,40948,0
+SHIM.US,D,20250107,000000,2.82,2.82,2.35,2.59,138141,0
+SHIM.US,D,20250108,000000,2.54,2.56,2.4,2.43,28544,0
+SHIM.US,D,20250110,000000,2.44,2.45,2.35,2.37,54964,0
+SHIM.US,D,20250113,000000,2.53,2.53,2.345,2.49,33123,0
+SHIM.US,D,20250114,000000,2.54,2.54,2.2,2.46,17555,0
+SHIM.US,D,20250115,000000,2.42,2.58,2.42,2.49,19923,0
+SHIM.US,D,20250116,000000,2.44,2.69,2.4311,2.66,37621,0
+SHIM.US,D,20250117,000000,2.7,2.75,2.54,2.7,11187,0
+SHIM.US,D,20250121,000000,2.74,2.74,2.6,2.66,12730,0
+SHIM.US,D,20250122,000000,2.63,2.67,2.562,2.64,12959,0
+SHIM.US,D,20250123,000000,2.7,2.72,2.57,2.64,22908,0
+SHIM.US,D,20250124,000000,2.7778,2.7778,2.68,2.7,12171,0
+SHIM.US,D,20250127,000000,2.58,2.64,2.51,2.53,13506,0
+SHIM.US,D,20250128,000000,2.56,2.56,2.43,2.45,5390,0
+SHIM.US,D,20250129,000000,2.45,2.55,2.45,2.49,10208,0
+SHIM.US,D,20250130,000000,2.41,2.58,2.41,2.52,9948,0
+SHIM.US,D,20250131,000000,2.56,2.64,2.5011,2.62,8601,0
+SHIM.US,D,20250203,000000,2.51,2.5504,2.4344,2.45,12558,0
+SHIM.US,D,20250204,000000,2.44,2.54,2.42,2.49,9893,0
+SHIM.US,D,20250205,000000,2.58,2.58,2.48,2.48,8996,0
+SHIM.US,D,20250206,000000,2.4918,2.58,2.4918,2.58,5344,0
+SHIM.US,D,20250207,000000,2.61,2.61,2.52,2.56,3068,0
+SHIM.US,D,20250210,000000,2.55,2.56,2.31,2.32,18014,0
+SHIM.US,D,20250211,000000,2.38,2.383437,2.24,2.24,18981,0
+SHIM.US,D,20250212,000000,2.275,2.299,2.22,2.24,9793,0
+SHIM.US,D,20250213,000000,2.2,2.25,2.11,2.15,16086,0
+SHIM.US,D,20250214,000000,2.1512,2.2222,2.1512,2.2,3905,0
+SHIM.US,D,20250218,000000,2.15,2.28,2.15,2.24,5781,0
+SHIM.US,D,20250219,000000,2.28,2.28,2.2146,2.23,3826,0
+SHIM.US,D,20250220,000000,2.25,2.25,2.16,2.18,2495,0
+SHIM.US,D,20250221,000000,2.2,2.21,2.11,2.14,6196,0
+SHIM.US,D,20250224,000000,2.17,2.235,2.02,2.02,10120,0
+SHIM.US,D,20250225,000000,2,2.075,2,2.02,17155,0
+SHIM.US,D,20250226,000000,2.01,2.07,2.0099,2.05,8317,0
+SHIM.US,D,20250227,000000,2.01,2.14,2.01,2.09,6385,0
+SHIM.US,D,20250228,000000,2.05,2.07,2.03,2.07,3387,0
+SHIM.US,D,20250303,000000,2.1344,2.1344,2,2,3101,0
+SHIM.US,D,20250304,000000,1.93,2.16,1.64,1.71,48217,0
+SHIM.US,D,20250305,000000,1.81,1.8367,1.75,1.81,5790,0
+SHIM.US,D,20250306,000000,1.65,1.8,1.65,1.74,6788,0
+SHIM.US,D,20250307,000000,1.72,1.82,1.6201,1.71,25708,0
+SHIM.US,D,20250310,000000,1.8472,1.8472,1.64,1.66,5165,0
+SHIM.US,D,20250311,000000,1.6999,1.71,1.61,1.63,13766,0
+SHIM.US,D,20250312,000000,1.6618,1.7,1.645,1.7,8537,0
+SHIM.US,D,20250313,000000,1.75,1.8,1.69,1.7,19332,0
+SHIM.US,D,20250314,000000,1.61,1.74,1.51,1.67,54963,0
+SHIM.US,D,20250317,000000,1.63,1.7699,1.63,1.7,5305,0
+SHIM.US,D,20250318,000000,1.78,1.78,1.68,1.72,6557,0
+SHIM.US,D,20250319,000000,1.7,1.72,1.685,1.69,3682,0
+SHIM.US,D,20250320,000000,1.68,1.78,1.67,1.67,4720,0
+SHIM.US,D,20250321,000000,1.67,1.76,1.67,1.76,28313,0
+SHIM.US,D,20250324,000000,1.79,1.97,1.79,1.84,14196,0
+SHIM.US,D,20250325,000000,1.87,1.87,1.74,1.8,5948,0
+SHIM.US,D,20250326,000000,1.8,1.8,1.74,1.7888,3262,0
+SHIM.US,D,20250327,000000,1.7,1.79,1.6876,1.75,16812,0
+SHIM.US,D,20250328,000000,1.8,1.91,1.75,1.775,12252,0
+SHIM.US,D,20250331,000000,1.77,1.81,1.62,1.8,17998,0
+SHIM.US,D,20250401,000000,1.8,1.8199,1.74,1.76,12569,0
+SHIM.US,D,20250402,000000,1.78,1.79,1.76,1.76,8212,0
+SHIM.US,D,20250403,000000,1.7,1.75,1.65,1.65,12686,0
+SHIM.US,D,20250404,000000,1.65,1.67,1.31,1.33,46918,0
+SHIM.US,D,20250407,000000,1.4,1.42,1.365,1.37,20627,0
+SHIM.US,D,20250408,000000,1.3677,1.42,1.3677,1.38,3814,0
+SHIM.US,D,20250409,000000,1.42,1.5012,1.3,1.365,38975,0
+SHIM.US,D,20250410,000000,1.5,1.5,1.37,1.4,13888,0
+SHIM.US,D,20250411,000000,1.41,1.45,1.37,1.395,8572,0
+SHIM.US,D,20250414,000000,1.4,1.46,1.4,1.43,2841,0
+SHIM.US,D,20250415,000000,1.47,1.57,1.47,1.49,6825,0
+SHIM.US,D,20250416,000000,1.3714,1.59,1.3714,1.58,9624,0
+SHIM.US,D,20250417,000000,1.5,1.58,1.45,1.56,3595,0
+SHIM.US,D,20250421,000000,1.5,1.56,1.42,1.44,4039,0
+SHIM.US,D,20250422,000000,1.46,1.7022,1.46,1.5276,4733,0
+SHIM.US,D,20250423,000000,1.5192,1.6099,1.5192,1.54,7319,0
+SHIM.US,D,20250424,000000,1.63,1.63,1.53,1.6,5246,0
+SHIM.US,D,20250425,000000,1.65,1.7,1.6,1.69,2868,0
+SHIM.US,D,20250428,000000,1.73,1.91,1.62,1.64,118580,0
+SHIM.US,D,20250429,000000,1.8138,1.8404,1.6495,1.72,35150,0
+SHIM.US,D,20250430,000000,1.8,1.8674,1.62,1.71,6327,0
+SHIM.US,D,20250501,000000,1.78,1.8018,1.71,1.75,12847,0
+SHIM.US,D,20250502,000000,1.79,1.8,1.65,1.73,20357,0
+SHIM.US,D,20250505,000000,1.78,1.7846,1.64,1.73,6919,0
+SHIM.US,D,20250506,000000,1.74,1.74,1.58,1.61,8697,0
+SHIM.US,D,20250507,000000,1.66,1.7325,1.304,1.41,34876,0
+SHIM.US,D,20250508,000000,1.31,1.44,1.31,1.39,11918,0
+SHIM.US,D,20250509,000000,1.43,1.48,1.39,1.41,6446,0
+SHIM.US,D,20250512,000000,1.48,1.6,1.48,1.59,12734,0
+SHIM.US,D,20250513,000000,1.87,1.87,1.67,1.7,17506,0
+SHIM.US,D,20250514,000000,1.74,1.74,1.67,1.695,5944,0
+SHIM.US,D,20250515,000000,1.99,1.99,1.67,1.75,67067,0
+SHIM.US,D,20250516,000000,1.72,1.73,1.675,1.68,13346,0
+SHIM.US,D,20250519,000000,1.68,1.68,1.56,1.65,9049,0
+SHIM.US,D,20250520,000000,1.72,1.72,1.65,1.65,8536,0
+SHIM.US,D,20250521,000000,1.57,1.6,1.55,1.58,2826,0
+SHIM.US,D,20250522,000000,1.5,1.6,1.5,1.56,11694,0
+SHIM.US,D,20250523,000000,1.6394,1.65,1.537,1.62,10965,0
+SHIM.US,D,20250527,000000,1.65,2.2,1.635,1.76,83813,0
+SHIM.US,D,20250528,000000,1.73,1.8457,1.7,1.73,31018,0
+SHIM.US,D,20250529,000000,1.72,1.7908,1.682,1.7,5775,0
+SHIM.US,D,20250530,000000,1.67,1.78,1.6,1.66,7371,0
+SHIM.US,D,20250602,000000,1.66,1.68,1.61,1.615,7178,0
+SHIM.US,D,20250603,000000,1.61,1.62,1.5,1.5,21206,0
+SHIM.US,D,20250604,000000,1.5,1.5285,1.49,1.49,9574,0
+SHIM.US,D,20250605,000000,1.5258,1.5258,1.45,1.47,15599,0
+SHIM.US,D,20250606,000000,1.45,1.55,1.3651,1.5,27611,0
+SHIM.US,D,20250609,000000,1.56,1.5917,1.51,1.57,4792,0
+SHIM.US,D,20250610,000000,1.59,1.6,1.54,1.55,4663,0
+SHIM.US,D,20250611,000000,1.51,1.74,1.51,1.67,51624,0
+SHIM.US,D,20250612,000000,1.61,1.86,1.55,1.72,32410,0
+SHIM.US,D,20250613,000000,1.7,1.7,1.635,1.65,3995,0
+SHIM.US,D,20250616,000000,1.76,1.82,1.65,1.66,8649,0
+SHIM.US,D,20250617,000000,1.66,1.8199,1.61,1.66,6613,0
+SHIM.US,D,20250618,000000,1.71,1.71,1.61,1.625,5084,0
+SHIM.US,D,20250620,000000,1.7429,1.7429,1.58,1.58,7065,0
+SHIM.US,D,20250623,000000,1.555,1.66,1.4501,1.56,25635,0
+SHIM.US,D,20250624,000000,1.65,1.8045,1.58,1.7499,31362,0
+SHIM.US,D,20250625,000000,1.7,1.7,1.5509,1.605,3537,0
+SHIM.US,D,20250626,000000,1.615,1.819,1.605,1.725,51232,0
+SHIM.US,D,20250627,000000,1.71,1.82,1.68,1.71,5876,0
+SHIM.US,D,20250630,000000,1.7402,1.753176,1.71,1.71,9105,0
+SHIM.US,D,20250701,000000,1.6499,2.21,1.6499,2.06,121538,0
+SHIM.US,D,20250702,000000,2.02,2.08,1.8201,1.93,21010,0
+SHIM.US,D,20250703,000000,1.85,2.16,1.85,2.01,13903,0
+SHIM.US,D,20250707,000000,1.9,2.0867,1.8482,1.865,10844,0
+SHIM.US,D,20250708,000000,1.85,2.07,1.85,1.99,22494,0
+SHIM.US,D,20250709,000000,1.91,2.08,1.89,2.01,6841,0
+SHIM.US,D,20250710,000000,2.1,2.1,1.95,1.99,11484,0
+SHIM.US,D,20250711,000000,1.9816,2.0872,1.9816,1.99,5658,0
+SHIM.US,D,20250714,000000,2.02,2.03,1.96,1.985,7741,0
+SHIM.US,D,20250715,000000,2.1898,2.1898,2,2.04,26592,0
+SHIM.US,D,20250716,000000,2,2.07,2,2.07,13526,0
+SHIM.US,D,20250717,000000,2.13,2.32,2.1,2.27,39754,0
+SHIM.US,D,20250718,000000,2.27,2.27,2.14,2.16,17977,0
+SHIM.US,D,20250721,000000,2.15,2.26,2.14,2.14,11562,0
+SHIM.US,D,20250722,000000,2.11,2.29,2.0007,2.06,1069518,0
+SHIM.US,D,20250723,000000,2.12,2.1699,2,2.13,147662,0
+SHIM.US,D,20250724,000000,2.05,2.125,2.05,2.12,17418,0
+SHIM.US,D,20250725,000000,2.06,2.16,2.05,2.09,17646,0
+SHIM.US,D,20250728,000000,2.12,2.1215,2.05,2.07,11286,0
+SHIM.US,D,20250729,000000,2.05,2.05,1.85,1.89,20080,0
+SHIM.US,D,20250730,000000,1.81,1.9085,1.782,1.845,11483,0
+SHIM.US,D,20250731,000000,1.7,1.9,1.7,1.77,338099,0
+SHIM.US,D,20250801,000000,1.78,1.78,1.58,1.67,13991,0
+SHIM.US,D,20250804,000000,1.79,1.86,1.6702,1.72,78210,0
+SHIM.US,D,20250805,000000,1.81,1.81,1.7032,1.735,28471,0
+SHIM.US,D,20250806,000000,1.77,1.81,1.7,1.77,38996,0
+SHIM.US,D,20250807,000000,1.77,1.77,1.68,1.75,9130,0
+SHIM.US,D,20250808,000000,1.8,1.87,1.77,1.87,13018,0
+SHIM.US,D,20250811,000000,2,2.1273,1.83,1.98,52440,0
+SHIM.US,D,20250812,000000,2.0158,2.0158,1.8901,1.97,3886,0
+SHIM.US,D,20250813,000000,1.95,2.19,1.92,2.19,29978,0
+SHIM.US,D,20250814,000000,2.2,2.2,1.9595,2.11,36852,0
+SHIM.US,D,20250815,000000,2.24,2.5,2.0918,2.39,140960,0
+SHIM.US,D,20250818,000000,2.45,2.7,2.39,2.67,135334,0
+SHIM.US,D,20250819,000000,2.7,2.85,2.64,2.78,71162,0
+SHIM.US,D,20250820,000000,2.83,2.8975,2.55,2.74,34580,0
+SHIM.US,D,20250821,000000,2.74,3.0969,2.74,2.97,59906,0
+SHIM.US,D,20250822,000000,2.99,3.227,2.9,3.025,102927,0
+SHIM.US,D,20250825,000000,3.1,3.2,3,3.2,32716,0
+SHIM.US,D,20250826,000000,3.2,3.48,3.02,3.34,62161,0
+SHIM.US,D,20250827,000000,3.31,3.5,2.9,3.29,75188,0
+SHIM.US,D,20250828,000000,3.397,3.46,3.07,3.12,53249,0
+SHIM.US,D,20250829,000000,3.11,3.343,2.8,3,33348,0
+SHIM.US,D,20250902,000000,2.84,3,2.8054,2.9,9946,0
+SHIM.US,D,20250903,000000,3,3,2.9,2.9,3704,0
+SHIM.US,D,20250904,000000,2.87,2.9,2.75,2.89,16630,0
+SHIM.US,D,20250905,000000,2.93,3,2.6,2.95,46826,0
+SHIM.US,D,20250908,000000,2.88,3.1,2.88,3.1,23522,0
+SHIM.US,D,20250909,000000,3.06,3.19,3.04,3.17,27695,0
+SHIM.US,D,20250910,000000,3.115,3.3,3.115,3.27,28140,0
+SHIM.US,D,20250911,000000,3.27,3.3,3.03,3.13,38435,0
+SHIM.US,D,20250912,000000,3.04,3.1899,3.04,3.17,17475,0
+SHIM.US,D,20250915,000000,3.08,3.19,3,3.01,26037,0
+SHIM.US,D,20250916,000000,3.07,3.18,3.025,3.12,18887,0
+SHIM.US,D,20250917,000000,3.08,3.14,2.95,2.95,28196,0
+SHIM.US,D,20250918,000000,3.073,3.073,2.8401,2.85,17317,0
+SHIM.US,D,20250919,000000,2.86,2.93,2.75,2.81,74945,0
+SHIM.US,D,20250922,000000,2.77,2.99,2.77,2.81,20647,0
+SHIM.US,D,20250923,000000,2.8,2.85,2.76,2.76,23118,0
+SHIM.US,D,20250924,000000,2.89,2.89,2.6716,2.8,16605,0
+SHIM.US,D,20250925,000000,2.6772,2.785,2.6772,2.78,5758,0
+SHIM.US,D,20250926,000000,2.68,2.77,2.5704,2.65,24611,0
+SHIM.US,D,20250929,000000,2.63,2.74,2.615,2.67,9437,0
+SHIM.US,D,20250930,000000,2.6275,2.66,2.6,2.61,11388,0
+SHIM.US,D,20251001,000000,2.61,3.1,2.6,2.93,74795,0
+SHIM.US,D,20251002,000000,2.93,2.9759,2.7601,2.9,12055,0
+SHIM.US,D,20251003,000000,2.8,2.86,2.6722,2.825,9189,0
+SHIM.US,D,20251006,000000,2.81,2.95,2.75,2.84,18233,0
+SHIM.US,D,20251007,000000,2.84,2.87,2.7,2.7,22207,0
+SHIM.US,D,20251008,000000,2.72,2.85,2.68,2.68,14322,0
+SHIM.US,D,20251009,000000,2.77,2.77,2.529,2.65,16311,0
+SHIM.US,D,20251010,000000,2.62,2.67,2.5001,2.64,14568,0
+SHIM.US,D,20251013,000000,2.57,2.57,2.49,2.493,10255,0
+SHIM.US,D,20251014,000000,2.45,2.59,2.39,2.42,7300,0
+SHIM.US,D,20251015,000000,2.43,2.499,2.36,2.37,15366,0
+SHIM.US,D,20251016,000000,2.39,2.46,2.3,2.46,15878,0
+SHIM.US,D,20251017,000000,2.37,2.5,2.37,2.405,17257,0
+SHIM.US,D,20251020,000000,2.37,2.45,2.37,2.43,12639,0
+SHIM.US,D,20251021,000000,2.44,2.44,2.4,2.41,9214,0
+SHIM.US,D,20251022,000000,2.2601,2.36,2.2601,2.36,5030,0
+SHIM.US,D,20251023,000000,2.39,2.39,2.28,2.335,9286,0
+SHIM.US,D,20251024,000000,2.36,2.36,2.25,2.314,16637,0
+SHIM.US,D,20251027,000000,2.3468,2.35,2.12,2.264,5052,0
+SHIM.US,D,20251028,000000,2.34,2.34,2.255,2.261,6006,0
+SHIM.US,D,20251029,000000,2.25,2.35,2.04,2.35,23456,0
+SHIM.US,D,20251030,000000,2.35,2.35,2.28,2.34,5092,0
+SHIM.US,D,20251031,000000,2.35,2.355,2.21,2.33,17421,0
+SHIM.US,D,20251103,000000,2.28,2.33,2.16,2.22,21689,0
+SHIM.US,D,20251104,000000,2.26,2.4063,2.26,2.29,7202,0
+SHIM.US,D,20251105,000000,2.233,2.24,2.2201,2.24,2919,0
+SHIM.US,D,20251106,000000,2.21,2.22,2.1301,2.1667,8030,0
+SHIM.US,D,20251107,000000,2.15,2.15,2.02,2.05,28577,0
+SHIM.US,D,20251110,000000,1.99,2.1,1.95,2.086,21595,0
+SHIM.US,D,20251111,000000,2.1,2.1212,2.0825,2.11,4516,0
+SHIM.US,D,20251112,000000,2.15,2.2897,2.12,2.22,39502,0
+SHIM.US,D,20251113,000000,2.26,2.74,2.26,2.52,115602,0
+SHIM.US,D,20251114,000000,2.76,2.76,2.25,2.47,102139,0
+SHIM.US,D,20251117,000000,2.4,2.4,2.01,2.15,66314,0
+SHIM.US,D,20251118,000000,2.09,2.2599,2.045,2.13,26369,0
+SHIM.US,D,20251119,000000,2.11,2.14,2.07,2.1,9209,0
+SHIM.US,D,20251120,000000,2.07,2.115,2.07,2.07,2818,0
+SHIM.US,D,20251121,000000,2.06,2.14,2.04,2.14,9882,0
+SHIM.US,D,20251124,000000,2.19,2.28,2.0234,2.26,16287,0
+SHIM.US,D,20251125,000000,2.33,2.69,2.2847,2.6,82182,0
+SHIM.US,D,20251126,000000,2.6,2.66,2.1,2.5,42892,0
+SHIM.US,D,20251128,000000,2.58,2.7,2.5,2.64,34422,0
+SHIM.US,D,20251201,000000,2.54,2.63,2.5082,2.53,12983,0
+SHIM.US,D,20251202,000000,2.49,2.62,2.49,2.58,43905,0
+SHIM.US,D,20251203,000000,2.47,2.78,2.47,2.69,101709,0
+SHIM.US,D,20251204,000000,2.64,2.75,2.61,2.67,21232,0
+SHIM.US,D,20251205,000000,2.71,2.8,2.595,2.7,50453,0
+SHIM.US,D,20251208,000000,2.7,2.7,2.55,2.59,6680,0
+SHIM.US,D,20251209,000000,2.62,2.72,2.5614,2.66,14824,0
+SHIM.US,D,20251210,000000,2.65,2.71,2.62,2.64,24655,0
+SHIM.US,D,20251211,000000,2.61,2.73,2.61,2.69,10815,0
+SHIM.US,D,20251212,000000,2.72,2.72,2.59,2.62,17300,0
+SHIM.US,D,20251215,000000,2.65,2.65,2.59,2.6,14100,0
+SHIM.US,D,20251216,000000,2.52,2.98,2.52,2.925,116356,0
+SHIM.US,D,20251217,000000,2.93,2.93,2.7,2.73,37876,0
+SHIM.US,D,20251218,000000,2.84,2.9,2.71,2.82,36443,0
+SHIM.US,D,20251219,000000,2.85,2.85,2.75,2.75,7411,0
+SHIM.US,D,20251222,000000,2.76,2.84,2.66,2.66,8273,0
+SHIM.US,D,20251223,000000,2.71,2.8,2.6001,2.7,12467,0
+SHIM.US,D,20251224,000000,2.75,2.88,2.7,2.85,21280,0
+SHIM.US,D,20251226,000000,2.9,3.3,2.83,3.19,151957,0
+SHIM.US,D,20251229,000000,3.2,3.4,3.11,3.18,79010,0
+SHIM.US,D,20251230,000000,3.2,3.2,2.85,2.89,83659,0
+SHIM.US,D,20251231,000000,2.88,2.99,2.86,2.92,25826,0
+SHIM.US,D,20260102,000000,2.87,3.08,2.87,3.05,20819,0
+SHIM.US,D,20260105,000000,3.38,3.45,3.233,3.25,92214,0
+SHIM.US,D,20260106,000000,3.28,3.34,3.05,3.08,49901,0
+SHIM.US,D,20260107,000000,3.01,3.45,3.01,3.41,62147,0
+SHIM.US,D,20260108,000000,3.41,3.5942,3.3607,3.55,128198,0
+SHIM.US,D,20260109,000000,3.6,3.7,3.5001,3.65,89069,0
+SHIM.US,D,20260112,000000,3.61,3.8232,3.61,3.75,40644,0
+SHIM.US,D,20260113,000000,3.71,3.825,3.65,3.73,29284,0
+SHIM.US,D,20260114,000000,3.78,3.78,3.55,3.66,31669,0
+SHIM.US,D,20260115,000000,3.67,3.76,3.66,3.66,13522,0
+SHIM.US,D,20260116,000000,3.76,3.828,3.59,3.59,36460,0
+SHIM.US,D,20260120,000000,3.57,3.6,3.42,3.445,22322,0
+SHIM.US,D,20260121,000000,3.48,4.1,3.4,4.02,112293,0
+SHIM.US,D,20260122,000000,4,4,3.76,3.84,63626,0
+SHIM.US,D,20260123,000000,3.85,3.9739,3.51,3.56,23557,0
+SHIM.US,D,20260126,000000,3.53,3.72,3.47,3.65,45575,0
+SHIM.US,D,20260127,000000,3.62,3.6715,3.46,3.48,47936,0
+SHIM.US,D,20260128,000000,3.5,3.53,3.35,3.42,51186,0
+SHIM.US,D,20260129,000000,3.44,3.5,3.34,3.4,46042,0
+SHIM.US,D,20260130,000000,3.445,3.775,3.445,3.75,114496,0
+SHIM.US,D,20260202,000000,3.77,4.15,3.77,4.15,208445,0
+SHIM.US,D,20260203,000000,4.14,4.38,4.111,4.36,186677,0
+SHIM.US,D,20260204,000000,4.35,4.4744,4.11,4.31,110835,0
+SHIM.US,D,20260205,000000,4.4,4.4,4.04,4.1,55200,0
+SHIM.US,D,20260206,000000,3.95,4.3348,3.75,4.19,74750,0
+SHIM.US,D,20260209,000000,4.1,4.44,4.09,4.23,58298,0
+SHIM.US,D,20260210,000000,4.25,4.42,4.12,4.22,56988,0
+SHIM.US,D,20260211,000000,4.29,4.29,4.05,4.2,58309,0
+SHIM.US,D,20260212,000000,4.22,4.23,3.88,3.88,23816,0
+SHIM.US,D,20260213,000000,3.86,4.1094,3.86,3.96,28058,0
+SHIM.US,D,20260217,000000,3.98,4.109,3.74,3.74,39392,0
+SHIM.US,D,20260218,000000,3.72,3.7366,3.58,3.6685,25719,0
diff --git a/daily/us/nasdaq stocks/2/shph.us.txt b/daily/us/nasdaq stocks/2/shph.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fb98a7a54ff5be1e1c62552de8d851d982230dc1
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/shph.us.txt	
@@ -0,0 +1,870 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SHPH.US,D,20220831,000000,4810,16940,2720,7696,5441.255,0
+SHPH.US,D,20220901,000000,20798,25252,8200,10480,10208.06,0
+SHPH.US,D,20220902,000000,6870,6870,2354,2980,13735.265,0
+SHPH.US,D,20220906,000000,2432,6238,2401,5700,91217.04000000001,0
+SHPH.US,D,20220907,000000,5208,9188,4658,7280,57058.16,0
+SHPH.US,D,20220908,000000,7080,8760,5400,6152,37408.435,0
+SHPH.US,D,20220909,000000,6200,7875.02,5410,7760,19662.96,0
+SHPH.US,D,20220912,000000,7200,9142,6840,8040,15144.015,0
+SHPH.US,D,20220913,000000,8042,8398,7718,8236,4300.47,0
+SHPH.US,D,20220914,000000,8202,8372.72,7130.02,7500,3344.37,0
+SHPH.US,D,20220915,000000,7682,7824,3160,3326,26604.05,0
+SHPH.US,D,20220916,000000,3344,4600,1554,1798,90737.94,0
+SHPH.US,D,20220919,000000,1930,2140,1600,1910,44586.835,0
+SHPH.US,D,20220920,000000,1932,1942,1620,1696,21330.16,0
+SHPH.US,D,20220921,000000,1570,1631.98,1206,1272,16707.625,0
+SHPH.US,D,20220922,000000,1200,1273.98,1102,1224,8827.27,0
+SHPH.US,D,20220923,000000,1174,1217.98,1068,1150,10602.035,0
+SHPH.US,D,20220926,000000,1128,1480,1120,1270,77990.085,0
+SHPH.US,D,20220927,000000,1208,1260,1106.34,1124,4866.88,0
+SHPH.US,D,20220928,000000,1118,1142,1040,1112,3798.9300000000003,0
+SHPH.US,D,20220929,000000,1070,1080,962,986,2810.0750000000003,0
+SHPH.US,D,20220930,000000,974,1035.74,914,918,3356.875,0
+SHPH.US,D,20221003,000000,896,918,770,782,5782.63,0
+SHPH.US,D,20221004,000000,770,850,762,792,3555.3450000000003,0
+SHPH.US,D,20221005,000000,888,938,806,814,24317.3,0
+SHPH.US,D,20221006,000000,792,866,740,748,8212.585000000001,0
+SHPH.US,D,20221007,000000,740,790,732,758,3364.8650000000002,0
+SHPH.US,D,20221010,000000,744,759,640,644,4391.0650000000005,0
+SHPH.US,D,20221011,000000,648,678,606,658,2405.15,0
+SHPH.US,D,20221012,000000,650,674,614,636,2644.76,0
+SHPH.US,D,20221013,000000,604,694.4,600,644,3481.19,0
+SHPH.US,D,20221014,000000,656,798,644,688,31619.735,0
+SHPH.US,D,20221017,000000,672,710,614,640,7862.52,0
+SHPH.US,D,20221018,000000,654,654,602,606,2448.18,0
+SHPH.US,D,20221019,000000,600,616,550,554,3038.5,0
+SHPH.US,D,20221020,000000,560,569.78,520,534,2170.62,0
+SHPH.US,D,20221021,000000,538,548,516,528,1513.84,0
+SHPH.US,D,20221024,000000,532,539.82,488,514,2001.665,0
+SHPH.US,D,20221025,000000,506,551.98,500,524,2221.65,0
+SHPH.US,D,20221026,000000,514,548,508,522,1635.81,0
+SHPH.US,D,20221027,000000,506,556,494,526,1934.8400000000001,0
+SHPH.US,D,20221028,000000,524,576,524,562,2451.53,0
+SHPH.US,D,20221031,000000,568,568,523.52,524,1438.5,0
+SHPH.US,D,20221101,000000,512,549.8,486,486,2245.585,0
+SHPH.US,D,20221102,000000,474,486,450,460,1648.72,0
+SHPH.US,D,20221103,000000,464,474,434,444,1782.015,0
+SHPH.US,D,20221104,000000,434,452.76,376,394,3283.1150000000002,0
+SHPH.US,D,20221107,000000,396,404,384.02,394,715.015,0
+SHPH.US,D,20221108,000000,386,405.66,374,374,1078.8,0
+SHPH.US,D,20221109,000000,366,382,338,344,1208.08,0
+SHPH.US,D,20221110,000000,370,374,342,354,1691.93,0
+SHPH.US,D,20221111,000000,344,387.08,344,374,1498.33,0
+SHPH.US,D,20221114,000000,378,398,362,380,855.53,0
+SHPH.US,D,20221115,000000,374,412,368,400,1637.97,0
+SHPH.US,D,20221116,000000,390,410,374,380,849.48,0
+SHPH.US,D,20221117,000000,380,382,348,348,495.08,0
+SHPH.US,D,20221118,000000,362,368,344,350,464.195,0
+SHPH.US,D,20221121,000000,356,356,329,334,542.15,0
+SHPH.US,D,20221122,000000,330,350,329.82,344,463.90000000000003,0
+SHPH.US,D,20221123,000000,352,356,332,342,471.94,0
+SHPH.US,D,20221125,000000,346,346,320,326,450.29,0
+SHPH.US,D,20221128,000000,336,336,306,308,676.745,0
+SHPH.US,D,20221129,000000,304,308,293.08,300,763.065,0
+SHPH.US,D,20221130,000000,298,301.98,284.46,290,525.08,0
+SHPH.US,D,20221201,000000,300,300,270,292,1166.835,0
+SHPH.US,D,20221202,000000,298,536,296,482,93787.135,0
+SHPH.US,D,20221205,000000,564,680,506,600,161870.48500000002,0
+SHPH.US,D,20221206,000000,544,557.48,420,468,15503.825,0
+SHPH.US,D,20221207,000000,456,478,406,434,4328.325,0
+SHPH.US,D,20221208,000000,430,581.68,410,542,13321.475,0
+SHPH.US,D,20221209,000000,526,560,430,550.14,5869.495,0
+SHPH.US,D,20221212,000000,510,552,470,512,2688.625,0
+SHPH.US,D,20221213,000000,524,684,496,564,28050.22,0
+SHPH.US,D,20221214,000000,564,633.7,540,588,5558.900000000001,0
+SHPH.US,D,20221215,000000,580,592,526,538,2383.5950000000003,0
+SHPH.US,D,20221216,000000,530,532,450,479,2305.875,0
+SHPH.US,D,20221219,000000,474,480,444,452,941.6,0
+SHPH.US,D,20221220,000000,442.02,494,436,468,1420.08,0
+SHPH.US,D,20221221,000000,450,488,450,464,874.385,0
+SHPH.US,D,20221222,000000,458,472,412,414,754.635,0
+SHPH.US,D,20221223,000000,422,430,408,420,417.05,0
+SHPH.US,D,20221227,000000,438,438,352,362,975.38,0
+SHPH.US,D,20221228,000000,362,376,328,346,1368.19,0
+SHPH.US,D,20221229,000000,340,368,318,334,2145.585,0
+SHPH.US,D,20221230,000000,340,396,326,392,1337.135,0
+SHPH.US,D,20230103,000000,374,400,352,360,693.95,0
+SHPH.US,D,20230104,000000,372,388,348,366,790.26,0
+SHPH.US,D,20230105,000000,368,391.1,346,390,1422.785,0
+SHPH.US,D,20230106,000000,406,406,350,350,952.585,0
+SHPH.US,D,20230109,000000,360,380,350,350,704.735,0
+SHPH.US,D,20230110,000000,360,396,358,360,911.195,0
+SHPH.US,D,20230111,000000,368,382.34,360,362,1262.845,0
+SHPH.US,D,20230112,000000,370,375.82,354,354,7367.435,0
+SHPH.US,D,20230113,000000,518,574,416,468,79112.16500000001,0
+SHPH.US,D,20230117,000000,468,468,416,418,3026.195,0
+SHPH.US,D,20230118,000000,436,462,400,432,3872.84,0
+SHPH.US,D,20230119,000000,416,474,416,450,2353.14,0
+SHPH.US,D,20230120,000000,436,462,426,436,1310.23,0
+SHPH.US,D,20230123,000000,426,452,426,436,730.115,0
+SHPH.US,D,20230124,000000,432,514,432,494,4394.155,0
+SHPH.US,D,20230125,000000,492,500,462,484,1522.8,0
+SHPH.US,D,20230126,000000,466,479.28,404,406,1955.125,0
+SHPH.US,D,20230127,000000,414,430,406,412,1010.495,0
+SHPH.US,D,20230130,000000,424,430,410,412,734.22,0
+SHPH.US,D,20230131,000000,416,421.68,360,372,2213.4900000000002,0
+SHPH.US,D,20230201,000000,378,426,376,406,1083.2450000000001,0
+SHPH.US,D,20230202,000000,414,456,400,410,1592.565,0
+SHPH.US,D,20230203,000000,418,434,406,406,749.58,0
+SHPH.US,D,20230206,000000,418,434,400,432,768.45,0
+SHPH.US,D,20230207,000000,432,456,420,446,2127.51,0
+SHPH.US,D,20230208,000000,428,439.66,412,412,1043.295,0
+SHPH.US,D,20230209,000000,430,430,388,398,1290.9750000000001,0
+SHPH.US,D,20230210,000000,388,396,366,390,944.71,0
+SHPH.US,D,20230213,000000,398,398,362,374,617.765,0
+SHPH.US,D,20230214,000000,390,406,362,404,1175.075,0
+SHPH.US,D,20230215,000000,392,397.98,372.02,384,332.81,0
+SHPH.US,D,20230216,000000,404,404,378.34,402,337.765,0
+SHPH.US,D,20230217,000000,390,402,380,382,317.835,0
+SHPH.US,D,20230221,000000,374,382,362,374,368.71500000000003,0
+SHPH.US,D,20230222,000000,370,392,304,390,751.8050000000001,0
+SHPH.US,D,20230223,000000,381.98,381.98,350,358,398.32,0
+SHPH.US,D,20230224,000000,354,360,310,340,312.90500000000003,0
+SHPH.US,D,20230227,000000,354,370,342,352,403.65000000000003,0
+SHPH.US,D,20230228,000000,370,386,354.34,376,201.365,0
+SHPH.US,D,20230301,000000,364,378,354,374,122.215,0
+SHPH.US,D,20230302,000000,364,372,350,364,283.65500000000003,0
+SHPH.US,D,20230303,000000,356,364,341.72,356,350.865,0
+SHPH.US,D,20230306,000000,364,364,328,330,826.09,0
+SHPH.US,D,20230307,000000,332,354,328,341.6,682.72,0
+SHPH.US,D,20230308,000000,338,355.98,300,328,963.3050000000001,0
+SHPH.US,D,20230309,000000,326,336,306.04,320,454.145,0
+SHPH.US,D,20230310,000000,320,320.2,260,276,1351.635,0
+SHPH.US,D,20230313,000000,286,315.94,260,296,1434.28,0
+SHPH.US,D,20230314,000000,296,299,272.18,278,180.11,0
+SHPH.US,D,20230315,000000,282,294.88,262,278,272.13,0
+SHPH.US,D,20230316,000000,274,304,260,280,456.37,0
+SHPH.US,D,20230317,000000,288,296,268,290,361.41,0
+SHPH.US,D,20230320,000000,288,296,272,274,327.245,0
+SHPH.US,D,20230321,000000,276,278,262,278,326.71500000000003,0
+SHPH.US,D,20230322,000000,300,300,256,270,414.995,0
+SHPH.US,D,20230323,000000,270,273,250,255,278.91,0
+SHPH.US,D,20230324,000000,256,260,242,252,387.78000000000003,0
+SHPH.US,D,20230327,000000,270,270,244.06,252,127.58500000000001,0
+SHPH.US,D,20230328,000000,252,256.64,236.02,246,238.86,0
+SHPH.US,D,20230329,000000,249,254,240,252,150.505,0
+SHPH.US,D,20230330,000000,252,259.98,250,250,109.035,0
+SHPH.US,D,20230331,000000,258,268,258,266,233.14000000000001,0
+SHPH.US,D,20230403,000000,264,272,256,272,175.84,0
+SHPH.US,D,20230404,000000,264,280,250,278,278.095,0
+SHPH.US,D,20230405,000000,270,290,262.24,290,234.39000000000001,0
+SHPH.US,D,20230406,000000,290,292,269,278,293.74,0
+SHPH.US,D,20230410,000000,270,278,254,260,88.425,0
+SHPH.US,D,20230411,000000,260,266,254.98,266,162.315,0
+SHPH.US,D,20230412,000000,278,278,254,266,202,0
+SHPH.US,D,20230413,000000,256,272,256,268,151.99,0
+SHPH.US,D,20230414,000000,282,282,252,260,463.68,0
+SHPH.US,D,20230417,000000,262,276,250,264,260.775,0
+SHPH.US,D,20230418,000000,260,276,260,272,142.775,0
+SHPH.US,D,20230419,000000,284,284,263.6,266,87.935,0
+SHPH.US,D,20230420,000000,264,298,260.02,280,622.66,0
+SHPH.US,D,20230421,000000,286,292,274,292,254.145,0
+SHPH.US,D,20230424,000000,284,312,274.02,310,155.865,0
+SHPH.US,D,20230425,000000,316,369.98,296,338,1778.755,0
+SHPH.US,D,20230426,000000,326,334,310,310,284.74,0
+SHPH.US,D,20230427,000000,313,340,308,324,179.135,0
+SHPH.US,D,20230428,000000,340,340,312,330,366.145,0
+SHPH.US,D,20230501,000000,332,332,282,282,390.505,0
+SHPH.US,D,20230502,000000,282,300,274.92,292,226.965,0
+SHPH.US,D,20230503,000000,290,298,268,273,219.85500000000002,0
+SHPH.US,D,20230504,000000,274,288,264.36,270,107.29,0
+SHPH.US,D,20230505,000000,274.52,274.52,242,250,487.375,0
+SHPH.US,D,20230508,000000,254.02,266,254,260.02,177.91,0
+SHPH.US,D,20230509,000000,254,262,228,244,542.825,0
+SHPH.US,D,20230510,000000,255.98,256,228,232,645.9300000000001,0
+SHPH.US,D,20230511,000000,236,242,224,226,391.33500000000004,0
+SHPH.US,D,20230512,000000,236,244,220,228,614.275,0
+SHPH.US,D,20230515,000000,244,244,216,216,632.8000000000001,0
+SHPH.US,D,20230516,000000,232,232,212,212,286.57,0
+SHPH.US,D,20230517,000000,220,232,218,218,335.44,0
+SHPH.US,D,20230518,000000,218,226,206,206.56,645.3050000000001,0
+SHPH.US,D,20230519,000000,228,228,204.42,206,419.12,0
+SHPH.US,D,20230522,000000,208,212,204,206,364.245,0
+SHPH.US,D,20230523,000000,324,550,286,302,361306.605,0
+SHPH.US,D,20230524,000000,264,314,246,260,14270.975,0
+SHPH.US,D,20230525,000000,248,280,232,238,7020.43,0
+SHPH.US,D,20230526,000000,288,290,240,240,24678.8,0
+SHPH.US,D,20230530,000000,240,252,216,218,5088.29,0
+SHPH.US,D,20230531,000000,212,228,212,222.14,2072.975,0
+SHPH.US,D,20230601,000000,220,230,216,222,1703.505,0
+SHPH.US,D,20230602,000000,228,230,214,215,1303.415,0
+SHPH.US,D,20230605,000000,214,224,214,215.98,1181.7,0
+SHPH.US,D,20230606,000000,216,222,214,219,914.88,0
+SHPH.US,D,20230607,000000,218,236,214,224,3135.28,0
+SHPH.US,D,20230608,000000,234,234,216,220,1266.15,0
+SHPH.US,D,20230609,000000,226,226,214,216,877.15,0
+SHPH.US,D,20230612,000000,212,220,208,210,1077.54,0
+SHPH.US,D,20230613,000000,208,214,202,212,1956.71,0
+SHPH.US,D,20230614,000000,208,230,200,208,2177.41,0
+SHPH.US,D,20230615,000000,208,214,206,206,866.285,0
+SHPH.US,D,20230616,000000,204,212,204,208,711.755,0
+SHPH.US,D,20230620,000000,210,214,204,210,927.3000000000001,0
+SHPH.US,D,20230621,000000,206,226,202,219.98,1945.575,0
+SHPH.US,D,20230622,000000,219,226,210,224,1041.925,0
+SHPH.US,D,20230623,000000,216.26,230,214.02,227.82,777.215,0
+SHPH.US,D,20230626,000000,226,228,210,212.02,1420.295,0
+SHPH.US,D,20230627,000000,212,218,206,210,792.3050000000001,0
+SHPH.US,D,20230628,000000,210,214,204,214,520.405,0
+SHPH.US,D,20230629,000000,213.66,234,204,228,3556.63,0
+SHPH.US,D,20230630,000000,234,234,220,230,655.275,0
+SHPH.US,D,20230703,000000,224,254,224,242,1793.415,0
+SHPH.US,D,20230705,000000,238,246,234,240,467.755,0
+SHPH.US,D,20230706,000000,232,235.7,210,220.02,1461.9850000000001,0
+SHPH.US,D,20230707,000000,216,226,214,216,858.455,0
+SHPH.US,D,20230710,000000,220,238,216,222,667.45,0
+SHPH.US,D,20230711,000000,222,222,210,216,1539.275,0
+SHPH.US,D,20230712,000000,218,222,204,210,2264.96,0
+SHPH.US,D,20230713,000000,218,218,204,206,836.16,0
+SHPH.US,D,20230714,000000,210,214,204,206,544.37,0
+SHPH.US,D,20230717,000000,210,210,202,202,723.505,0
+SHPH.US,D,20230718,000000,204,210,196,200,1239.575,0
+SHPH.US,D,20230719,000000,202,206,200.02,204,464.605,0
+SHPH.US,D,20230720,000000,200,206,198.66,200,361.62,0
+SHPH.US,D,20230721,000000,200,202,188,192,1142.165,0
+SHPH.US,D,20230724,000000,199.52,202,188,188,578.79,0
+SHPH.US,D,20230725,000000,196,196,167.4,177,1193.705,0
+SHPH.US,D,20230726,000000,180.5,182,174.96,179.82,261.12,0
+SHPH.US,D,20230727,000000,185.74,190,177.18,178,289.515,0
+SHPH.US,D,20230728,000000,184,189,174.06,181,910.3050000000001,0
+SHPH.US,D,20230731,000000,179.49,187.98,176,180.02,534.24,0
+SHPH.US,D,20230801,000000,176,185.98,176,182,431.46500000000003,0
+SHPH.US,D,20230802,000000,184,185.01,178,180.02,366.97,0
+SHPH.US,D,20230803,000000,177.82,186,174.42,182.98,368.48,0
+SHPH.US,D,20230804,000000,182.98,182.98,164.12,171.5,1559.07,0
+SHPH.US,D,20230807,000000,171.48,171.48,162.22,168,540.845,0
+SHPH.US,D,20230808,000000,164,170,162.94,169.92,598.095,0
+SHPH.US,D,20230809,000000,168,169,162,163.18,311.19,0
+SHPH.US,D,20230810,000000,162,168,158.02,163.14,511.415,0
+SHPH.US,D,20230811,000000,160,165.96,156.8,165.3,507.255,0
+SHPH.US,D,20230814,000000,162,176,161.1,174,952.6,0
+SHPH.US,D,20230815,000000,171,174,164,164.02,241.425,0
+SHPH.US,D,20230816,000000,164,166.1,158,158,448.38,0
+SHPH.US,D,20230817,000000,170,170,154.02,156.08,593.225,0
+SHPH.US,D,20230818,000000,159.98,160,150,150.5,358.97,0
+SHPH.US,D,20230821,000000,152,156,150,152,520.57,0
+SHPH.US,D,20230822,000000,155.98,156,148,148,288.83,0
+SHPH.US,D,20230823,000000,151.98,151.98,144.18,146.12,579.995,0
+SHPH.US,D,20230824,000000,144.18,150,142.8,143.06,230.67000000000002,0
+SHPH.US,D,20230825,000000,142.98,142.98,136,141.02,678.52,0
+SHPH.US,D,20230828,000000,141.52,141.98,131.3,139.9,567.6850000000001,0
+SHPH.US,D,20230829,000000,145.16,152,130.26,148,5433.97,0
+SHPH.US,D,20230830,000000,149.3,159.98,146,152,1808.385,0
+SHPH.US,D,20230831,000000,160,161.86,140.94,147.98,1072.03,0
+SHPH.US,D,20230901,000000,146,158.4,146,154.84,717.755,0
+SHPH.US,D,20230905,000000,157.56,160.5,150.08,159,366.36,0
+SHPH.US,D,20230906,000000,155.98,155.98,141.52,145.16,434.8,0
+SHPH.US,D,20230907,000000,141.8,145.12,103.7,135,1807.63,0
+SHPH.US,D,20230908,000000,130.96,139,130,139,434.245,0
+SHPH.US,D,20230911,000000,139,155.8,132.22,140,1819.9950000000001,0
+SHPH.US,D,20230912,000000,136,150,136,140,231.11,0
+SHPH.US,D,20230913,000000,142.4,148,136,140.02,407.29,0
+SHPH.US,D,20230914,000000,140.4,145.06,130,135.5,577.75,0
+SHPH.US,D,20230915,000000,136,142.6,128,142.6,744.585,0
+SHPH.US,D,20230918,000000,138.8,140,122,132,1252.305,0
+SHPH.US,D,20230919,000000,131.86,144,125.02,133.04,354.33,0
+SHPH.US,D,20230920,000000,130.36,134,126.1,127.24,521.715,0
+SHPH.US,D,20230921,000000,126.16,134,124,127.5,341.08,0
+SHPH.US,D,20230922,000000,132,132,114.16,120,453.5,0
+SHPH.US,D,20230925,000000,127.52,131.72,115.28,118.9,1877.6000000000001,0
+SHPH.US,D,20230926,000000,126,136,118.02,120,2900.3,0
+SHPH.US,D,20230927,000000,120,122,110,111,934.76,0
+SHPH.US,D,20230928,000000,114,119.42,112.54,117.02,97.44,0
+SHPH.US,D,20230929,000000,116,122,114.4,122,119.05,0
+SHPH.US,D,20231002,000000,123.98,126,110.02,115.44,476.25,0
+SHPH.US,D,20231003,000000,118.72,118.72,98,102,1577.9,0
+SHPH.US,D,20231004,000000,106.1,107.8,99,106.9,214.835,0
+SHPH.US,D,20231005,000000,104.58,107.09,101.36,102,102.23,0
+SHPH.US,D,20231006,000000,96,118,96,110.16,1303.04,0
+SHPH.US,D,20231009,000000,106.6,114.96,100.22,114,255.645,0
+SHPH.US,D,20231010,000000,109.98,125,109.98,118.02,313.02500000000003,0
+SHPH.US,D,20231011,000000,115.64,123.96,112.7,118.64,340.17,0
+SHPH.US,D,20231012,000000,118.64,129,118.64,127.1,350.395,0
+SHPH.US,D,20231013,000000,126.56,133.8,124,124,529.0600000000001,0
+SHPH.US,D,20231016,000000,120,130,118.02,122,326.725,0
+SHPH.US,D,20231017,000000,122,130.02,119.14,120,90.94,0
+SHPH.US,D,20231018,000000,120,123,118,118,80.915,0
+SHPH.US,D,20231019,000000,114,122,104.02,116.7,521.98,0
+SHPH.US,D,20231020,000000,112,121.02,108.68,116.02,62.115,0
+SHPH.US,D,20231023,000000,116.5,124,105.72,105.72,98.67,0
+SHPH.US,D,20231024,000000,108,113.4,84,98,2458.69,0
+SHPH.US,D,20231025,000000,102,102.5,90,100,365.25,0
+SHPH.US,D,20231026,000000,92.1,100,92.08,98.4,176.21,0
+SHPH.US,D,20231027,000000,99.98,99.98,96.64,98.4,26.625,0
+SHPH.US,D,20231030,000000,98,100,91.2,95.4,1030.215,0
+SHPH.US,D,20231031,000000,98.5,103.9,90.36,93.8,875.105,0
+SHPH.US,D,20231101,000000,92.4202,96,84.2,96,574.045,0
+SHPH.US,D,20231102,000000,90,103.96,90,100,219.78,0
+SHPH.US,D,20231103,000000,101,106,99,100.04,371.84000000000003,0
+SHPH.US,D,20231106,000000,100.02,102,94.46,102,77.345,0
+SHPH.US,D,20231107,000000,98.0002,104,97.04,99.86,131.29,0
+SHPH.US,D,20231108,000000,98.4,103,90.02,102.7,332.46500000000003,0
+SHPH.US,D,20231109,000000,98,102,96,99.98,142.18,0
+SHPH.US,D,20231110,000000,100,100,95.22,96.16,130.895,0
+SHPH.US,D,20231113,000000,95.2,101,95.2,100.44,119.605,0
+SHPH.US,D,20231114,000000,101.5,104,95.62,99.98,353.32,0
+SHPH.US,D,20231115,000000,100,104.8,96.82,101.9,134.225,0
+SHPH.US,D,20231116,000000,105,105,96.94,102.9,168.87,0
+SHPH.US,D,20231117,000000,92.6,100.4,92.6,97.0002,111.665,0
+SHPH.US,D,20231120,000000,104,104,96.0002,100.049,168.19,0
+SHPH.US,D,20231121,000000,100,102.8,96.24,99.6,78.045,0
+SHPH.US,D,20231122,000000,101.04,102.46,97.22,100.02,65.89,0
+SHPH.US,D,20231124,000000,94.66,102,94.66,102,80.185,0
+SHPH.US,D,20231127,000000,105.1,105.1,98.48,99,62.545,0
+SHPH.US,D,20231128,000000,99.38,101,94.88,97.56,73.94,0
+SHPH.US,D,20231129,000000,100,100,97.06,97.12,87.29,0
+SHPH.US,D,20231130,000000,97.02,100,91.66,99.98,243.41,0
+SHPH.US,D,20231201,000000,98.0202,102,96.08,100.02,76.455,0
+SHPH.US,D,20231204,000000,96.02,100,96,96.04,182.145,0
+SHPH.US,D,20231205,000000,97.7,102,96,98,167.24,0
+SHPH.US,D,20231206,000000,99.5302,104,96.02,103,525.6850000000001,0
+SHPH.US,D,20231207,000000,100,104,97.9,100,582.97,0
+SHPH.US,D,20231208,000000,100.34,104,98,99.9798,245.69,0
+SHPH.US,D,20231211,000000,102,102.6,99.02,100,214.39000000000001,0
+SHPH.US,D,20231212,000000,98,100.4,95.84,96.12,176.53,0
+SHPH.US,D,20231213,000000,98,98,90.44,93.84,234.675,0
+SHPH.US,D,20231214,000000,96,102,94.32,98,213.12,0
+SHPH.US,D,20231215,000000,100,101,95.04,95.62,341.02500000000003,0
+SHPH.US,D,20231218,000000,97.94,97.94,94,97.9198,128.175,0
+SHPH.US,D,20231219,000000,94.02,99.9997,94.02,98.9997,229.025,0
+SHPH.US,D,20231220,000000,94.22,98,87.12,91.52,475.875,0
+SHPH.US,D,20231221,000000,90.0003,98,90,95.98,136.315,0
+SHPH.US,D,20231222,000000,94,97.9997,89.18,90.36,264.41,0
+SHPH.US,D,20231226,000000,90,98,88,91.14,367.15000000000003,0
+SHPH.US,D,20231227,000000,90,98.96,90,97.24,5929.38,0
+SHPH.US,D,20231228,000000,98.02,101.32,83.3,92.02,1869.045,0
+SHPH.US,D,20231229,000000,96.06,96.14,88.4402,91,510.415,0
+SHPH.US,D,20240102,000000,91.8,103.32,88,100.88,1723.55,0
+SHPH.US,D,20240103,000000,101.08,110.52,100,106,550.475,0
+SHPH.US,D,20240104,000000,109.92,109.92,103.16,107.86,478.485,0
+SHPH.US,D,20240105,000000,110.9,118,101.24,115.3,844.8000000000001,0
+SHPH.US,D,20240108,000000,120.4,120.4,96.4,101,5751.005,0
+SHPH.US,D,20240109,000000,100.44,102.88,90.36,93.02,887.95,0
+SHPH.US,D,20240110,000000,94,97.94,91.3,94.04,234.84,0
+SHPH.US,D,20240111,000000,98.48,99.7,90,92.48,168.8,0
+SHPH.US,D,20240112,000000,95.64,96,90.02,91,206.41,0
+SHPH.US,D,20240116,000000,93.78,94,88.2,88.2,723.105,0
+SHPH.US,D,20240117,000000,88.2,96.04,88.2,91.82,260.74,0
+SHPH.US,D,20240118,000000,92.0202,96.44,88.84,89.06,2295.46,0
+SHPH.US,D,20240119,000000,94.42,123.66,90.4,104,10522.495,0
+SHPH.US,D,20240122,000000,109.2,112,73.2,80.82,5020.59,0
+SHPH.US,D,20240123,000000,76.2,85,73.2202,83.4,1452.655,0
+SHPH.US,D,20240124,000000,83.1,84,73.24,84,854.63,0
+SHPH.US,D,20240125,000000,84,85.9798,78.76,82.1,178.615,0
+SHPH.US,D,20240126,000000,81.78,83.98,79.2298,79.48,186.99,0
+SHPH.US,D,20240129,000000,78,84.6,76.8,84.6,261.56,0
+SHPH.US,D,20240130,000000,83.44,85.6,80,84.78,162.185,0
+SHPH.US,D,20240131,000000,84.78,84.78,76.8,78.06,109.87,0
+SHPH.US,D,20240201,000000,83.96,83.98,78,78,300.415,0
+SHPH.US,D,20240202,000000,77.04,80,76,79.9197,176.07500000000002,0
+SHPH.US,D,20240205,000000,75.34,78.6502,75.34,76.5,193.335,0
+SHPH.US,D,20240206,000000,80,81.9,78,78,140.035,0
+SHPH.US,D,20240207,000000,79.8,81.9,74.5,75.14,281.37,0
+SHPH.US,D,20240208,000000,75,78.3425,70.22,75.9,498.13,0
+SHPH.US,D,20240209,000000,75.9,76.22,70.4,74,433.745,0
+SHPH.US,D,20240212,000000,75.42,75.42,71,71.1,354.095,0
+SHPH.US,D,20240213,000000,74,74,70,72.32,647.75,0
+SHPH.US,D,20240214,000000,72.34,75.94,70.56,71.5402,245.065,0
+SHPH.US,D,20240215,000000,74,75.9798,70.02,73.46,275,0
+SHPH.US,D,20240216,000000,74.0998,76.66,72.22,75.8,257.185,0
+SHPH.US,D,20240220,000000,75.8,76,70.18,76,117.035,0
+SHPH.US,D,20240221,000000,74.06,76.46,72,72.08,162.595,0
+SHPH.US,D,20240222,000000,71.98,73.998,70.4,71.82,183.04500000000002,0
+SHPH.US,D,20240223,000000,74,74,70.44,72.02,108.57000000000001,0
+SHPH.US,D,20240226,000000,73.04,79.66,73.04,78.06,383.845,0
+SHPH.US,D,20240227,000000,76.02,80,76,78.04,75.47500000000001,0
+SHPH.US,D,20240228,000000,77.99,79.98,74.32,76.22,125.655,0
+SHPH.US,D,20240229,000000,76,80,76,78.3,127.815,0
+SHPH.US,D,20240301,000000,75.86,80,75,76.06,83.215,0
+SHPH.US,D,20240304,000000,78,80.9,77.8,80,134.245,0
+SHPH.US,D,20240305,000000,78,80,77.8,78.18,85.02,0
+SHPH.US,D,20240306,000000,78.2,88.58,72,84,1070.385,0
+SHPH.US,D,20240307,000000,84.9,85.68,76,82,275.34000000000003,0
+SHPH.US,D,20240308,000000,80,84.78,80,83.68,190.345,0
+SHPH.US,D,20240311,000000,80.0202,87,80.0202,84.86,70.48,0
+SHPH.US,D,20240312,000000,84.7,85.51,81.08,84.58,172.77,0
+SHPH.US,D,20240313,000000,86.54,88.4598,82.0202,85,73.405,0
+SHPH.US,D,20240314,000000,88.4,88.46,81.8,86.96,52,0
+SHPH.US,D,20240315,000000,88,95.62,85.98,92,245.1,0
+SHPH.US,D,20240318,000000,96.32,109,92.02,92.54,2054.035,0
+SHPH.US,D,20240319,000000,95.6,95.6,84.1,87.18,543.875,0
+SHPH.US,D,20240320,000000,90,90,84.46,87.9898,256.125,0
+SHPH.US,D,20240321,000000,91.98,91.98,86,90.4,491.925,0
+SHPH.US,D,20240322,000000,90,91.7998,84,89.6,465.67,0
+SHPH.US,D,20240325,000000,91.36,91.36,84.16,85.78,280.17,0
+SHPH.US,D,20240326,000000,84.24,88,84.16,85.04,98.31,0
+SHPH.US,D,20240327,000000,88,88,82,84,160.61,0
+SHPH.US,D,20240328,000000,85.6,86.8,79.5,81.2,551.65,0
+SHPH.US,D,20240401,000000,85.44,86.78,82,84.06,80.925,0
+SHPH.US,D,20240402,000000,86.6,87.98,84.06,87.6,140.195,0
+SHPH.US,D,20240403,000000,80.32,87.8,78.2,85.5,642.76,0
+SHPH.US,D,20240404,000000,82.8,85.62,78,85.5,338.96500000000003,0
+SHPH.US,D,20240405,000000,83.9,85.5,76.8,85.48,247.73000000000002,0
+SHPH.US,D,20240408,000000,84,86.8,80,84.0202,262.93,0
+SHPH.US,D,20240409,000000,83.99,85,80,84.78,77.305,0
+SHPH.US,D,20240410,000000,80.0202,84.8,80,80,166.74,0
+SHPH.US,D,20240411,000000,84.6,84.6,80,84.4,47.335,0
+SHPH.US,D,20240412,000000,82,84,80,81.8,109.7,0
+SHPH.US,D,20240415,000000,80,82.5,78.08,81.3,300.285,0
+SHPH.US,D,20240416,000000,80,84,78,84,67.305,0
+SHPH.US,D,20240417,000000,83.0002,83.8,77,81.98,79.13,0
+SHPH.US,D,20240418,000000,80,82.32,78.46,80.28,54.97,0
+SHPH.US,D,20240419,000000,77.2,77.2,76,77.2,57.620000000000005,0
+SHPH.US,D,20240422,000000,79.8,83.32,77.2,77.4,33.675,0
+SHPH.US,D,20240423,000000,78,78,74.1,77.6,118.86500000000001,0
+SHPH.US,D,20240424,000000,74.2,85.98,74.2,77.8,89.56,0
+SHPH.US,D,20240425,000000,74,79.96,74,79.84,92.545,0
+SHPH.US,D,20240426,000000,76.44,80,76.44,77,137.56,0
+SHPH.US,D,20240429,000000,78,80.02,76.84,78.456,97.355,0
+SHPH.US,D,20240430,000000,79.8,82.8,76.5892,81.42,94.235,0
+SHPH.US,D,20240501,000000,83.46,87.86,79.54,86,139.52,0
+SHPH.US,D,20240502,000000,86,88,82.2,88,426.625,0
+SHPH.US,D,20240503,000000,84,88,84,86.02,86.33,0
+SHPH.US,D,20240506,000000,87.8,87.8,78,80.6,214.74,0
+SHPH.US,D,20240507,000000,80.6,87.9,79.0003,83.4,56.265,0
+SHPH.US,D,20240508,000000,84,84,78.0003,80.78,43.09,0
+SHPH.US,D,20240509,000000,80.1,87.96,78.2002,84.5548,136.41,0
+SHPH.US,D,20240510,000000,82.8815,87.88,80.56,83.6062,103.545,0
+SHPH.US,D,20240513,000000,81.06,81.06,79,80.0215,38.410000000000004,0
+SHPH.US,D,20240514,000000,82.1,83.94,78.08,82.8,97.605,0
+SHPH.US,D,20240515,000000,77.2,82.8,77.2,82.4345,54.31,0
+SHPH.US,D,20240516,000000,79.4,82.44,78.12,82.44,102.135,0
+SHPH.US,D,20240517,000000,81.3,82.4,80.0802,80.1,39.83,0
+SHPH.US,D,20240520,000000,79.76,83.9598,79.76,83.12,94.855,0
+SHPH.US,D,20240521,000000,83.94,85.78,81.96,85.6,138.055,0
+SHPH.US,D,20240522,000000,82.0002,86.18,82.0002,86.16,56.715,0
+SHPH.US,D,20240523,000000,85.0803,86.14,80.04,85.3,50.99,0
+SHPH.US,D,20240524,000000,85.2,85.28,80,82.98,86.11,0
+SHPH.US,D,20240528,000000,81.28,89,80.02,88.76,424.725,0
+SHPH.US,D,20240529,000000,88.76,108,85.0002,104,1049.47,0
+SHPH.US,D,20240530,000000,96.92,112,92.0202,106.2,788.63,0
+SHPH.US,D,20240531,000000,107.1,117.76,99.98,106.2,2840.15,0
+SHPH.US,D,20240603,000000,112,112,96.04,107.6,912.0500000000001,0
+SHPH.US,D,20240604,000000,104.35,107.8,86.2,101.96,388.38,0
+SHPH.US,D,20240605,000000,96.4,102.98,92,102.88,472.76,0
+SHPH.US,D,20240606,000000,96.2,102.88,92.18,93.1,517.48,0
+SHPH.US,D,20240607,000000,99.94,99.94,90.0202,93,193.565,0
+SHPH.US,D,20240610,000000,93.2,97.9798,89,94,338.71,0
+SHPH.US,D,20240611,000000,94,94,86.2,88.5098,417.645,0
+SHPH.US,D,20240612,000000,91.1,95.9997,78.4,83.92,539.855,0
+SHPH.US,D,20240613,000000,83,91.04,81.2,87.86,107.325,0
+SHPH.US,D,20240614,000000,85.89,88,82,86.46,27.125,0
+SHPH.US,D,20240617,000000,83.9997,83.9997,78.82,82.7298,125.76,0
+SHPH.US,D,20240618,000000,78.42,81.94,76.04,76.04,326.93,0
+SHPH.US,D,20240620,000000,76,82.96,76,80.68,242.645,0
+SHPH.US,D,20240621,000000,82,83.92,74.64,74.64,97.745,0
+SHPH.US,D,20240624,000000,76,79.92,72,76.65,312.955,0
+SHPH.US,D,20240625,000000,72.4,79.98,72.4,78.6,115.47500000000001,0
+SHPH.US,D,20240626,000000,74.2,79,73.76,76.22,470.44,0
+SHPH.US,D,20240627,000000,78.4,80,74.5,76,176.32,0
+SHPH.US,D,20240628,000000,81.94,81.94,74.32,79.9598,270.135,0
+SHPH.US,D,20240701,000000,77.97,80.96,76,79.94,199.92000000000002,0
+SHPH.US,D,20240702,000000,79.8,79.8,74.12,78,294.51,0
+SHPH.US,D,20240703,000000,76,80,75.02,77,100.99000000000001,0
+SHPH.US,D,20240705,000000,78.99,79.98,75.6,77.79,78.37,0
+SHPH.US,D,20240708,000000,79.96,79.96,72,77.8,318.47,0
+SHPH.US,D,20240709,000000,77.78,79.9,74.62,79.9,292.65500000000003,0
+SHPH.US,D,20240710,000000,77.7602,81.02,74.02,80,2256.41,0
+SHPH.US,D,20240711,000000,86.4,91,80,84.18,966.315,0
+SHPH.US,D,20240712,000000,82.0202,88,76,84.86,304.425,0
+SHPH.US,D,20240715,000000,84.84,87.88,82,84.3998,145.175,0
+SHPH.US,D,20240716,000000,83.8,88,82.5,87.76,589.8050000000001,0
+SHPH.US,D,20240717,000000,85.12,87.98,85.01,87.02,119.265,0
+SHPH.US,D,20240718,000000,88,99.9398,84.04,92,1122.695,0
+SHPH.US,D,20240719,000000,105.8,107.4,80.04,92,58068.67,0
+SHPH.US,D,20240722,000000,86.14,104,84.44,96,4236.425,0
+SHPH.US,D,20240723,000000,94.1,97.78,84.2,85.2,1307.7450000000001,0
+SHPH.US,D,20240724,000000,93.8,96,84.12,90.15,1123.73,0
+SHPH.US,D,20240725,000000,88.18,92,83.2785,83.44,909.94,0
+SHPH.US,D,20240726,000000,84.2898,89.9798,83,87.9997,784.015,0
+SHPH.US,D,20240729,000000,86.02,89.88,79.6,80,440.58500000000004,0
+SHPH.US,D,20240730,000000,80,81.54,78,79.58,219.615,0
+SHPH.US,D,20240731,000000,82,82,76.06,79.98,227.35,0
+SHPH.US,D,20240801,000000,79,79.02,70.2,73.92,1099.16,0
+SHPH.US,D,20240802,000000,73.2,79.9598,70,74,535.035,0
+SHPH.US,D,20240805,000000,70,71.96,66.26,70.38,600.0600000000001,0
+SHPH.US,D,20240806,000000,72,72,63.4,67.6,871.325,0
+SHPH.US,D,20240807,000000,70.3,78,68.9,73.25,1702.39,0
+SHPH.US,D,20240808,000000,74,74,64.68,69.24,1390.34,0
+SHPH.US,D,20240809,000000,68.14,70,65.52,66.76,881.225,0
+SHPH.US,D,20240812,000000,64,64.58,57.44,59.62,3126.91,0
+SHPH.US,D,20240813,000000,55,56.25,46,50,4665.72,0
+SHPH.US,D,20240814,000000,48,49.2475,46.25,49,2927.52,0
+SHPH.US,D,20240815,000000,48,60.4825,47.5,52.25,7291.360000000001,0
+SHPH.US,D,20240816,000000,50.75,54.2675,50.5025,52.25,1198.8,0
+SHPH.US,D,20240819,000000,51.5,56.375,46.7275,51,2352.92,0
+SHPH.US,D,20240820,000000,50.25,54.5,48.75,50,459.36,0
+SHPH.US,D,20240821,000000,50,50.75,48.75,49.5,286.52,0
+SHPH.US,D,20240822,000000,49.5,55.2475,49.5,53.5,742.28,0
+SHPH.US,D,20240823,000000,52.285,59.5,50.5,57.75,1910.48,0
+SHPH.US,D,20240826,000000,56.25,62.75,55.25,62.1025,1202.76,0
+SHPH.US,D,20240827,000000,57.75,61.525,53.75,53.75,1463.88,0
+SHPH.US,D,20240828,000000,51,53.7475,46.75,46.75,1826.6000000000001,0
+SHPH.US,D,20240829,000000,45.25,48.4725,45.25,46.125,667.8000000000001,0
+SHPH.US,D,20240830,000000,45.5,48.495,45.25,48.25,1368.64,0
+SHPH.US,D,20240903,000000,45.75,54.68,45.75,54.36,148848.2,0
+SHPH.US,D,20240904,000000,39.25,68.9975,32,59.25,437156.72000000003,0
+SHPH.US,D,20240905,000000,79.25,82.5,52.75,54.25,588933.6,0
+SHPH.US,D,20240906,000000,51.75,52.95,39.75,40.75,38735,0
+SHPH.US,D,20240909,000000,40.25,40.75,34,36,13587.36,0
+SHPH.US,D,20240910,000000,35.5,37.5,34.485,36.25,6892.72,0
+SHPH.US,D,20240911,000000,35.75,36.25,33.75,36,5101.72,0
+SHPH.US,D,20240912,000000,36.25,41.25,34.25,40,7221.88,0
+SHPH.US,D,20240913,000000,40,42.75,38.75,42.5,8518.36,0
+SHPH.US,D,20240916,000000,39,43.75,38.75,42,5736.04,0
+SHPH.US,D,20240917,000000,41.75,46,40.8925,43,3813.2000000000003,0
+SHPH.US,D,20240918,000000,42,45,39.25,41.5,5017.400000000001,0
+SHPH.US,D,20240919,000000,40.75,42.5,40.25,40.5,2598.68,0
+SHPH.US,D,20240920,000000,39.25,40,36.25,36.5,2460.16,0
+SHPH.US,D,20240923,000000,37.5,37.5,34,34.25,1736.96,0
+SHPH.US,D,20240924,000000,34.25,35.75,33.25,34,1558.2,0
+SHPH.US,D,20240925,000000,34,34.75,32.25,32.5,1200,0
+SHPH.US,D,20240926,000000,32.75,34.25,32.5,33.75,944.16,0
+SHPH.US,D,20240927,000000,33.5,33.78,32.25,33,1086.68,0
+SHPH.US,D,20240930,000000,33.0025,34.2475,32.25,33.25,1271.72,0
+SHPH.US,D,20241001,000000,33,33.635,28.25,30.25,2229.36,0
+SHPH.US,D,20241002,000000,28.25,30.56,28.25,29.75,2015.28,0
+SHPH.US,D,20241003,000000,29.5,30.25,29,29.375,1069.72,0
+SHPH.US,D,20241004,000000,29.5,30,28.5,29.125,583.28,0
+SHPH.US,D,20241007,000000,29.75,32,28.25,28.75,2938.84,0
+SHPH.US,D,20241008,000000,28.75,29.5,27.25,27.25,1336.48,0
+SHPH.US,D,20241009,000000,27.5,28.25,25.75,25.75,2735.92,0
+SHPH.US,D,20241010,000000,26,27.95,26,27.75,1079.32,0
+SHPH.US,D,20241011,000000,28.25,28.5,27,28,776.72,0
+SHPH.US,D,20241014,000000,28,31,28,30.555,1186.3600000000001,0
+SHPH.US,D,20241015,000000,29.5,31.25,27.75,27.75,632.96,0
+SHPH.US,D,20241016,000000,28.75,30.375,28.0025,29.75,558.4,0
+SHPH.US,D,20241017,000000,29.25,31.5,28.7525,30.25,3553.04,0
+SHPH.US,D,20241018,000000,30.5,30.875,28.0025,29.75,1430.72,0
+SHPH.US,D,20241021,000000,31.25,36.75,31.25,32.25,6279.04,0
+SHPH.US,D,20241022,000000,35.25,37.5,33.75,35.5,3301.6800000000003,0
+SHPH.US,D,20241023,000000,35.5,35.535,32.05,33,1469.44,0
+SHPH.US,D,20241024,000000,33.5,34,31.75,32.125,733.48,0
+SHPH.US,D,20241025,000000,31.75,33.25,30.5,31.25,603.08,0
+SHPH.US,D,20241028,000000,31.5,33.9875,31.2525,33.25,319006.12,0
+SHPH.US,D,20241029,000000,47.25,56.25,38.75,45,2188694.92,0
+SHPH.US,D,20241030,000000,40,46,39.25,45,68353.8,0
+SHPH.US,D,20241031,000000,44.25,49.5,44.25,46.75,34718,0
+SHPH.US,D,20241101,000000,47.25,48.75,41.25,41.75,11142.76,0
+SHPH.US,D,20241104,000000,41.5,43.5,40,40,8340.4,0
+SHPH.US,D,20241105,000000,40.25,42.5,33.5,33.75,9946.28,0
+SHPH.US,D,20241106,000000,33.25,33.8475,30.5,31.25,5971.36,0
+SHPH.US,D,20241107,000000,31.75,31.75,29.25,29.25,3418.56,0
+SHPH.US,D,20241108,000000,29.5,29.75,28.75,29,3275.48,0
+SHPH.US,D,20241111,000000,30.5,30.835,28.75,29.25,3663.28,0
+SHPH.US,D,20241112,000000,30,30.5,27.75,28.75,3340.32,0
+SHPH.US,D,20241113,000000,29.75,29.7925,25.7525,27.75,4045.88,0
+SHPH.US,D,20241114,000000,27,27.7,25.25,26.75,4136.04,0
+SHPH.US,D,20241115,000000,26.5,26.75,24.375,24.925,4314.04,0
+SHPH.US,D,20241118,000000,24.625,25.25,22.25,23.275,2512.7200000000003,0
+SHPH.US,D,20241119,000000,22.75,23.375,20.845,22.275,4998.76,0
+SHPH.US,D,20241120,000000,21.7,22.975,21.5325,22.45,1416.52,0
+SHPH.US,D,20241121,000000,22.5,22.5,21,22.05,2263.52,0
+SHPH.US,D,20241122,000000,21.775,22.765,21.235,21.775,3347.92,0
+SHPH.US,D,20241125,000000,21.75,22.95,21,21.525,3767.88,0
+SHPH.US,D,20241126,000000,22.5,22.5,20.625,21.75,4853.92,0
+SHPH.US,D,20241127,000000,20.225,21.33,20.225,21.25,2569.32,0
+SHPH.US,D,20241129,000000,20.5,21.5,20.08,21.2,1684.56,0
+SHPH.US,D,20241202,000000,21.25,21.3775,20.3,20.35,1644.16,0
+SHPH.US,D,20241203,000000,20.75,21.525,19.25,19.75,3750.4,0
+SHPH.US,D,20241204,000000,19.4775,20.675,19.4775,20.625,3246,0
+SHPH.US,D,20241205,000000,20.025,20.35,19.25,19.955,3896.52,0
+SHPH.US,D,20241206,000000,19.9275,20.75,18.03,18.7,5036.16,0
+SHPH.US,D,20241209,000000,19.5,19.6975,18.5025,19.45,2596.56,0
+SHPH.US,D,20241210,000000,19.75,19.75,18.05,18.725,2898.36,0
+SHPH.US,D,20241211,000000,18.2775,19.2125,18.0275,18.5275,2258.36,0
+SHPH.US,D,20241212,000000,18.5275,18.6325,17.5,17.5,1586.3600000000001,0
+SHPH.US,D,20241213,000000,17.775,18.5,17,17.1175,2754.12,0
+SHPH.US,D,20241216,000000,17.1175,17.875,16.375,17,4030.2000000000003,0
+SHPH.US,D,20241217,000000,17.125,17.515,15.25,15.3775,4159.64,0
+SHPH.US,D,20241218,000000,15.5,16.25,15.25,15.27,1611.76,0
+SHPH.US,D,20241219,000000,15.25,17.225,14.5,17,27379.36,0
+SHPH.US,D,20241220,000000,15.85,17.3575,15.13,16.0025,4832.64,0
+SHPH.US,D,20241223,000000,16,18.5,15.275,17.875,12074.68,0
+SHPH.US,D,20241224,000000,19,21.445,18.5275,19.275,6060,0
+SHPH.US,D,20241226,000000,19.475,20,18,19.9125,3568.32,0
+SHPH.US,D,20241227,000000,19.415,19.75,18.025,18.525,3080.6800000000003,0
+SHPH.US,D,20241230,000000,18.55,20,18.025,19.325,2532.28,0
+SHPH.US,D,20241231,000000,19.5,21.5125,18.8475,21.475,3645.2400000000002,0
+SHPH.US,D,20250102,000000,21.5,22.225,20.5,21.275,1897.44,0
+SHPH.US,D,20250103,000000,22.525,23.315,20.625,23.315,1377.32,0
+SHPH.US,D,20250106,000000,22.5,23.7475,22.005,22.25,6269.32,0
+SHPH.US,D,20250107,000000,23,23,21,21.75,2148.7200000000003,0
+SHPH.US,D,20250108,000000,22.5,23.0425,20.75,21.4775,3741.8,0
+SHPH.US,D,20250110,000000,21.0075,22.5,20.525,21.75,2289.2400000000002,0
+SHPH.US,D,20250113,000000,21.7575,23.11,21.75,22.4975,3628,0
+SHPH.US,D,20250114,000000,23,23.2275,20.75,21.25,2101.56,0
+SHPH.US,D,20250115,000000,21.85,22.5,21.025,21.025,1720.68,0
+SHPH.US,D,20250116,000000,21.1168,22.9975,21.025,22.0175,622.88,0
+SHPH.US,D,20250117,000000,22.25,22.25,20.75,21,2100.2,0
+SHPH.US,D,20250121,000000,22.75,22.959,21.065,22,1340.96,0
+SHPH.US,D,20250122,000000,21.2575,25.25,21.2575,24.525,22737.96,0
+SHPH.US,D,20250123,000000,24.75,24.75,22.78,23,3762.56,0
+SHPH.US,D,20250124,000000,23,23.1294,21.505,22.1725,1969.0800000000002,0
+SHPH.US,D,20250127,000000,22.7475,22.7475,20.75,21.25,1431.52,0
+SHPH.US,D,20250128,000000,22.25,22.25,19.0975,19.575,1738.2,0
+SHPH.US,D,20250129,000000,19.575,20.5525,18.2525,18.775,1402.24,0
+SHPH.US,D,20250130,000000,18.45,20.7,18.375,19.635,730.4,0
+SHPH.US,D,20250131,000000,19.275,19.95,18.75,18.825,616.44,0
+SHPH.US,D,20250203,000000,18.51,18.51,16.75,18,1012.36,0
+SHPH.US,D,20250204,000000,18,19.75,17.5,17.75,452.96000000000004,0
+SHPH.US,D,20250205,000000,17.5,17.5,15.7975,16.7525,1307.4,0
+SHPH.US,D,20250206,000000,17.5,18.2475,17.125,17.125,478.96000000000004,0
+SHPH.US,D,20250207,000000,17.125,19,17.125,18.295,786.4,0
+SHPH.US,D,20250210,000000,18.95,19.75,16.75,17.6,2160.52,0
+SHPH.US,D,20250211,000000,16.65,17.775,16.485,16.76,2923.96,0
+SHPH.US,D,20250212,000000,16.775,17.75,16.775,17.255,2325.88,0
+SHPH.US,D,20250213,000000,17.57,17.7,17,17.275,1527.04,0
+SHPH.US,D,20250214,000000,17,17.7,17,17.4925,3116.32,0
+SHPH.US,D,20250218,000000,17.25,17.475,16.4,17,2641.2000000000003,0
+SHPH.US,D,20250219,000000,16.55,17.475,15.505,15.96,3618.36,0
+SHPH.US,D,20250220,000000,15.3775,15.9,14.875,14.875,3268.28,0
+SHPH.US,D,20250221,000000,15.25,17.25,14.7134,15.425,4129.4,0
+SHPH.US,D,20250224,000000,15,16.9,14.5325,15.325,2549.7200000000003,0
+SHPH.US,D,20250225,000000,14.925,15.95,14.575,15.09,3728.84,0
+SHPH.US,D,20250226,000000,14.7,16.05,14.25,15,4299.96,0
+SHPH.US,D,20250227,000000,15.1525,15.59,14.5075,15.335,1862.16,0
+SHPH.US,D,20250228,000000,14.75,15.25,14.3825,15.22,2787.08,0
+SHPH.US,D,20250303,000000,15.525,15.525,13.7525,13.7525,3981.6800000000003,0
+SHPH.US,D,20250304,000000,13.275,14.6531,13,14.215,1555.24,0
+SHPH.US,D,20250305,000000,14.315,15,13.1375,13.575,2148.08,0
+SHPH.US,D,20250306,000000,13.47,14,13.47,13.75,560.32,0
+SHPH.US,D,20250307,000000,14.45,14.695,10.5575,12.1175,42396.840000000004,0
+SHPH.US,D,20250310,000000,12.25,12.25,10.0025,11.0375,16454,0
+SHPH.US,D,20250311,000000,10.65,11,9.5325,10.5025,4473.96,0
+SHPH.US,D,20250312,000000,9.325,12.75,9.0025,10.885,30652.2,0
+SHPH.US,D,20250313,000000,10.65,12.125,9.9,10.7,4566.16,0
+SHPH.US,D,20250314,000000,8.92,9.9675,8.505,9.25,66052.48,0
+SHPH.US,D,20250317,000000,8.495,11.25,8.275,11.25,5794.72,0
+SHPH.US,D,20250318,000000,10.5,11,9.75,10.5,1006.48,0
+SHPH.US,D,20250319,000000,10.5,10.8075,9.775,10.2775,3572.44,0
+SHPH.US,D,20250320,000000,10,12.25,10,10.14,12176.44,0
+SHPH.US,D,20250321,000000,10.65,10.9375,9.575,10.53,5235.96,0
+SHPH.US,D,20250324,000000,10.35,11,9.8,9.865,1953.64,0
+SHPH.US,D,20250325,000000,9.75,10.5,9.5125,9.5325,2064.08,0
+SHPH.US,D,20250326,000000,10,10.445,9.5025,10.1,2175.64,0
+SHPH.US,D,20250327,000000,10,10.2475,9.3825,9.8725,1549.92,0
+SHPH.US,D,20250328,000000,9.3925,9.8225,8.8875,9.725,1864.08,0
+SHPH.US,D,20250331,000000,9.175,10.225,8.7525,9.725,2045.1200000000001,0
+SHPH.US,D,20250401,000000,9.6275,10.6225,9.5,10.1925,3253.04,0
+SHPH.US,D,20250402,000000,10.7098,11.3625,10.25,10.475,4307.88,0
+SHPH.US,D,20250403,000000,10,10.7425,10,10.005,1336.44,0
+SHPH.US,D,20250404,000000,10.945,10.945,9.3975,9.75,3468.88,0
+SHPH.US,D,20250407,000000,10.4,13.63,10.25,11.0625,126928.84,0
+SHPH.US,D,20250408,000000,11.2525,11.5,9.75,10.1725,30064.16,0
+SHPH.US,D,20250409,000000,9.175,10.75,9,10.0029,17333.64,0
+SHPH.US,D,20250410,000000,10.5,12.45,9.75,10.375,325119.88,0
+SHPH.US,D,20250411,000000,12.24,12.325,9,9.15,340473.8,0
+SHPH.US,D,20250414,000000,8.6,8.725,7.55,7.625,70645.40000000001,0
+SHPH.US,D,20250415,000000,7.5,7.5,5.75,6.525,49321,0
+SHPH.US,D,20250416,000000,6.4,7.5,6.1275,6.4,26312.68,0
+SHPH.US,D,20250417,000000,6.25,6.455,5.75,6.3375,16571.88,0
+SHPH.US,D,20250421,000000,6.34,6.5,5.815,6.27,11406.6,0
+SHPH.US,D,20250422,000000,6.125,9.2425,6.075,6.2775,276309.36,0
+SHPH.US,D,20250423,000000,7.225,7.6725,6.3025,7.5425,102815.6,0
+SHPH.US,D,20250424,000000,7.325,7.88747,6.775,7.415,47217.68,0
+SHPH.US,D,20250425,000000,7.505,7.9175,7.2,7.75,16191.36,0
+SHPH.US,D,20250428,000000,7.625,7.7375,7.2625,7.33,16939.04,0
+SHPH.US,D,20250429,000000,7.3625,7.5,7.0725,7.325,11209.960000000001,0
+SHPH.US,D,20250430,000000,7.075,7.3225,6.615,6.685,20519.16,0
+SHPH.US,D,20250501,000000,6.975,7.2425,6.4925,7.03,3924.96,0
+SHPH.US,D,20250502,000000,7.25,7.32,6.8975,7.1225,10006.2,0
+SHPH.US,D,20250505,000000,6.875,7.325,6.8225,7.105,6369.76,0
+SHPH.US,D,20250506,000000,7.1025,7.1025,6.54,6.825,9016,0
+SHPH.US,D,20250507,000000,6.825,6.96375,6.2525,6.45,36053.24,0
+SHPH.US,D,20250508,000000,6.55,6.885,6.5075,6.75,379745.4,0
+SHPH.US,D,20250509,000000,11.075,11.25,5.26,5.8125,7434638.5600000005,0
+SHPH.US,D,20250512,000000,5.94,6.2325,5.02,5.8,794017.56,0
+SHPH.US,D,20250513,000000,5.625,5.635,5.125,5.2025,139226.72,0
+SHPH.US,D,20250514,000000,5.4375,6.75,5.2,5.8325,388208.04,0
+SHPH.US,D,20250515,000000,5.65,5.815,5.28,5.555,106325.64,0
+SHPH.US,D,20250516,000000,5.3,5.4,5.1,5.4,65336.4,0
+SHPH.US,D,20250519,000000,5.2375,5.36,5.075,5.18,41829.6,0
+SHPH.US,D,20250520,000000,5.05,5.175,4.8075,5.015,74628.68000000001,0
+SHPH.US,D,20250521,000000,4.845,4.9725,4.53,4.6525,54033.880000000005,0
+SHPH.US,D,20250522,000000,4.625,4.7375,4.2725,4.4725,57779.72,0
+SHPH.US,D,20250523,000000,4.165,4.47,4.1,4.35,48318.200000000004,0
+SHPH.US,D,20250527,000000,4.6,4.6,4.1175,4.37,36643.200000000004,0
+SHPH.US,D,20250528,000000,4.15,4.42498,4.15,4.25,40006.36,0
+SHPH.US,D,20250529,000000,4.2075,4.6,4.2,4.525,80092.96,0
+SHPH.US,D,20250530,000000,4.515,4.6725,4.2925,4.37,41961.04,0
+SHPH.US,D,20250602,000000,4.25,4.5,4.1375,4.3325,48687.64,0
+SHPH.US,D,20250603,000000,4.25,4.37,4.1,4.2,39403.12,0
+SHPH.US,D,20250604,000000,4.1,4.75,4.1,4.62,141466.84,0
+SHPH.US,D,20250605,000000,4.55,4.56498,4.2675,4.375,51904.48,0
+SHPH.US,D,20250606,000000,4.25,4.71247,4.25,4.585,119033.04000000001,0
+SHPH.US,D,20250609,000000,4.625,4.85,4.5,4.825,92899.04000000001,0
+SHPH.US,D,20250610,000000,4.825,5.75,4.825,5.545,633452.84,0
+SHPH.US,D,20250611,000000,5.4875,6.1925,4.975,5.585,378443,0
+SHPH.US,D,20250612,000000,4.075,4.0825,3.4775,3.6625,541907.88,0
+SHPH.US,D,20250613,000000,3.6275,3.6275,3.1175,3.32,167872.2,0
+SHPH.US,D,20250616,000000,3.22,3.48,3,3.26,161168,0
+SHPH.US,D,20250617,000000,3.27,3.74,3.06,3.45,374492,0
+SHPH.US,D,20250618,000000,3.43,3.7,3.3075,3.6,131856,0
+SHPH.US,D,20250620,000000,3.61,4.1,3.6,3.8,308237,0
+SHPH.US,D,20250623,000000,3.75,3.79,3.36,3.5,108065,0
+SHPH.US,D,20250624,000000,3.71,3.74,3.2601,3.46,212962,0
+SHPH.US,D,20250625,000000,3.45,3.699,3.45,3.53,120095,0
+SHPH.US,D,20250626,000000,3.45,3.545,3.3415,3.37,80106,0
+SHPH.US,D,20250627,000000,3.4,3.5,3.29,3.43,50248,0
+SHPH.US,D,20250630,000000,3.44,4.0583,3.43,3.765,329996,0
+SHPH.US,D,20250701,000000,3.7,4.5992,3.7,4.34,396716,0
+SHPH.US,D,20250702,000000,4.35,4.48,3.86,3.97,170688,0
+SHPH.US,D,20250703,000000,3.9,3.9793,3.72,3.91,60318,0
+SHPH.US,D,20250707,000000,3.89,4.14,3.86,4.04,78056,0
+SHPH.US,D,20250708,000000,3.9555,4.3482,3.9555,4.25,107977,0
+SHPH.US,D,20250709,000000,4.38,4.38,4.09,4.16,61060,0
+SHPH.US,D,20250710,000000,4.11,4.49,4.07,4.245,67494,0
+SHPH.US,D,20250711,000000,4.2304,4.25,3.81,3.98,132086,0
+SHPH.US,D,20250714,000000,3.89,4.18,3.6695,3.94,95590,0
+SHPH.US,D,20250715,000000,3.92,4.7,3.92,4.7,1290747,0
+SHPH.US,D,20250716,000000,4.48,4.48,3.54,3.91,854227,0
+SHPH.US,D,20250717,000000,3.9,4.02,3.85,3.94,137280,0
+SHPH.US,D,20250718,000000,3.94,4.0355,3.68,3.81,110188,0
+SHPH.US,D,20250721,000000,3.85,3.9,3.76,3.88,60247,0
+SHPH.US,D,20250722,000000,3.78,4.14,3.77,3.88,78879,0
+SHPH.US,D,20250723,000000,4.035,4.08,3.91,3.97,75491,0
+SHPH.US,D,20250724,000000,3.91,3.91,3.8101,3.83,37624,0
+SHPH.US,D,20250725,000000,3.87,3.9442,3.85,3.87,19075,0
+SHPH.US,D,20250728,000000,3.88,4.1,3.88,3.95,54672,0
+SHPH.US,D,20250729,000000,3.93,3.96,3.8005,3.82,42600,0
+SHPH.US,D,20250730,000000,3.865,3.8848,3.6505,3.72,34630,0
+SHPH.US,D,20250731,000000,3.85,3.85,3.65,3.65,39380,0
+SHPH.US,D,20250801,000000,3.6,3.6972,3.3328,3.5,29956,0
+SHPH.US,D,20250804,000000,3.41,3.73,3.41,3.63,34127,0
+SHPH.US,D,20250805,000000,3.56,3.83,3.56,3.7,65888,0
+SHPH.US,D,20250806,000000,3.6904,3.75,3.6,3.6,34259,0
+SHPH.US,D,20250807,000000,3.57,3.6884,3.48,3.52,26184,0
+SHPH.US,D,20250808,000000,3.64,3.8,3.37,3.42,40210,0
+SHPH.US,D,20250811,000000,3.45,3.605,3.42,3.44,61464,0
+SHPH.US,D,20250812,000000,3.44,3.603,3.44,3.59,18967,0
+SHPH.US,D,20250813,000000,3.54,3.59,3.46,3.54,23082,0
+SHPH.US,D,20250814,000000,3.475,3.6799,3.422,3.5,65740,0
+SHPH.US,D,20250815,000000,3.461,3.49,3.2801,3.32,49285,0
+SHPH.US,D,20250818,000000,3.32,3.405,3.2609,3.28,27499,0
+SHPH.US,D,20250819,000000,3.27,3.3195,3.1,3.14,17926,0
+SHPH.US,D,20250820,000000,3.09,3.35,3.09,3.31,22196,0
+SHPH.US,D,20250821,000000,3.355,3.49,3.3091,3.38,9670,0
+SHPH.US,D,20250822,000000,3.2504,3.45,3.2504,3.4388,28308,0
+SHPH.US,D,20250825,000000,3.38,3.38,3.28,3.32,25794,0
+SHPH.US,D,20250826,000000,3.27,3.42,3.27,3.41,13723,0
+SHPH.US,D,20250827,000000,3.3915,3.4719,3.31,3.335,10909,0
+SHPH.US,D,20250828,000000,3.37,3.4254,3.32,3.32,19314,0
+SHPH.US,D,20250829,000000,3.39,3.39,3.2961,3.3,12685,0
+SHPH.US,D,20250902,000000,3.371,3.41,3.31,3.38,8226,0
+SHPH.US,D,20250903,000000,3.3517,3.68,3.3,3.6092,93500,0
+SHPH.US,D,20250904,000000,3.6178,3.6178,3.33,3.41,28380,0
+SHPH.US,D,20250905,000000,3.41,3.46,3.33,3.37,14681,0
+SHPH.US,D,20250908,000000,3.37,3.38,3.26,3.3483,7373,0
+SHPH.US,D,20250909,000000,3.2,3.67,3.2,3.5,23488,0
+SHPH.US,D,20250910,000000,3.489,3.54,3.4115,3.45,12685,0
+SHPH.US,D,20250911,000000,3.3531,3.6,3.34,3.48,45439,0
+SHPH.US,D,20250912,000000,3.4,3.68,3.4,3.59,93111,0
+SHPH.US,D,20250915,000000,3.53,3.58,3.42,3.47,36602,0
+SHPH.US,D,20250916,000000,3.4501,3.62,3.41,3.58,32199,0
+SHPH.US,D,20250917,000000,3.6416,4.54,3.6185,4.36,485897,0
+SHPH.US,D,20250918,000000,4.4,4.5391,4.3,4.44,131724,0
+SHPH.US,D,20250919,000000,4.2,4.37,4.09,4.09,93924,0
+SHPH.US,D,20250922,000000,4.09,4.96,3.94,4.35,450592,0
+SHPH.US,D,20250923,000000,4.49,4.55,4.2606,4.38,101905,0
+SHPH.US,D,20250924,000000,4.26,4.46,4.1601,4.42,73706,0
+SHPH.US,D,20250925,000000,4.29,4.41,4.11,4.145,107257,0
+SHPH.US,D,20250926,000000,4.23,4.23,4,4.01,74045,0
+SHPH.US,D,20250929,000000,3.96,4.11,3.73,3.8,61282,0
+SHPH.US,D,20250930,000000,3.73,3.79,3.52,3.55,37479,0
+SHPH.US,D,20251001,000000,3.56,3.94,3.56,3.8,74189,0
+SHPH.US,D,20251002,000000,3.9,4.45,3.79,4.23,331226,0
+SHPH.US,D,20251003,000000,4.25,4.59,4.24,4.48,103081,0
+SHPH.US,D,20251006,000000,4.44,4.4593,4.14,4.31,66578,0
+SHPH.US,D,20251007,000000,4.29,4.576,4.16,4.2,52052,0
+SHPH.US,D,20251008,000000,4.29,4.69,4.21,4.39,412261,0
+SHPH.US,D,20251009,000000,4.5,4.96,4.5,4.76,1311887,0
+SHPH.US,D,20251010,000000,5.58,5.59,3.3,4.1,1963818,0
+SHPH.US,D,20251013,000000,3.7,3.99,3.45,3.8,260490,0
+SHPH.US,D,20251014,000000,3.76,3.97,3.69,3.92,74407,0
+SHPH.US,D,20251015,000000,3.93,4.0733,3.77,3.85,51240,0
+SHPH.US,D,20251016,000000,3.83,3.83,3.62,3.68,33272,0
+SHPH.US,D,20251017,000000,3.69,3.7201,3.37,3.63,79252,0
+SHPH.US,D,20251020,000000,3.6,3.725,3.38,3.68,16916,0
+SHPH.US,D,20251021,000000,3.65,3.75,3.4,3.47,968362,0
+SHPH.US,D,20251022,000000,3.62,3.6649,3.15,3.22,769517,0
+SHPH.US,D,20251023,000000,3.15,3.15,3.02,3.09,75287,0
+SHPH.US,D,20251024,000000,3.15,3.1876,3.01,3.07,35494,0
+SHPH.US,D,20251027,000000,3.06,3.2387,3.02,3.2,67511,0
+SHPH.US,D,20251028,000000,3.19,3.25,3.11,3.12,55157,0
+SHPH.US,D,20251029,000000,3.13,3.25,3.1101,3.13,53520,0
+SHPH.US,D,20251030,000000,3.1,3.115,3.0214,3.05,43013,0
+SHPH.US,D,20251031,000000,3,3.0552,2.91,2.97,81556,0
+SHPH.US,D,20251103,000000,3.38,3.56,3,3.1,4250187,0
+SHPH.US,D,20251104,000000,3.05,3.1,2.83,2.89,230756,0
+SHPH.US,D,20251105,000000,2.92,2.9499,2.6,2.67,84194,0
+SHPH.US,D,20251106,000000,2.75,2.75,2.36,2.55,86391,0
+SHPH.US,D,20251107,000000,2.48,2.5094,2.2455,2.5,84436,0
+SHPH.US,D,20251110,000000,2.46,2.46,2.3101,2.4,45071,0
+SHPH.US,D,20251111,000000,2.39,2.5833,2.39,2.53,27611,0
+SHPH.US,D,20251112,000000,2.58,2.63,2.48,2.51,25341,0
+SHPH.US,D,20251113,000000,2.42,2.625,2.29,2.31,64840,0
+SHPH.US,D,20251114,000000,2.3,2.41,2.22,2.32,49240,0
+SHPH.US,D,20251117,000000,2.26,2.3,1.85,1.92,86813,0
+SHPH.US,D,20251118,000000,1.9,2.12,1.8844,2.11,65442,0
+SHPH.US,D,20251119,000000,2.08,2.0999,1.94,1.98,31455,0
+SHPH.US,D,20251120,000000,1.99,2.06,1.82,1.83,710700,0
+SHPH.US,D,20251121,000000,2.09,2.111,1.51,1.6,4186322,0
+SHPH.US,D,20251124,000000,1.31,1.49,1.31,1.37,271105,0
+SHPH.US,D,20251125,000000,1.37,1.4,1.3206,1.33,125937,0
+SHPH.US,D,20251126,000000,1.27,1.4,1.26,1.35,115617,0
+SHPH.US,D,20251128,000000,1.35,1.5694,1.35,1.43,71211,0
+SHPH.US,D,20251201,000000,1.43,1.77,1.38,1.67,264334,0
+SHPH.US,D,20251202,000000,1.59,1.67,1.56,1.6,49225,0
+SHPH.US,D,20251203,000000,1.57,1.58,1.4,1.45,87323,0
+SHPH.US,D,20251204,000000,1.36,1.6,1.36,1.58,48509,0
+SHPH.US,D,20251205,000000,1.53,1.79,1.53,1.75,110742,0
+SHPH.US,D,20251208,000000,1.73,1.78,1.65,1.74,67737,0
+SHPH.US,D,20251209,000000,1.7099,1.88,1.6389,1.81,74265,0
+SHPH.US,D,20251210,000000,1.8,1.93,1.7456,1.85,95949,0
+SHPH.US,D,20251211,000000,1.75,1.83,1.6462,1.79,962499,0
+SHPH.US,D,20251212,000000,1.82,2.04,1.7,1.79,591378,0
+SHPH.US,D,20251215,000000,1.72,1.72,1.41,1.45,160113,0
+SHPH.US,D,20251216,000000,1.47,1.72,1.46,1.72,130771,0
+SHPH.US,D,20251217,000000,1.71,1.7699,1.6426,1.68,31808,0
+SHPH.US,D,20251218,000000,1.68,1.8295,1.58,1.7,201056,0
+SHPH.US,D,20251219,000000,1.75,1.78,1.65,1.72,44780,0
+SHPH.US,D,20251222,000000,1.74,1.966,1.7206,1.89,59561,0
+SHPH.US,D,20251223,000000,1.85,1.8624,1.71,1.77,70783,0
+SHPH.US,D,20251224,000000,1.74,1.8699,1.6901,1.8,28154,0
+SHPH.US,D,20251226,000000,1.8,1.88,1.795,1.87,45816,0
+SHPH.US,D,20251229,000000,1.87,1.87,1.66,1.68,22641,0
+SHPH.US,D,20251230,000000,1.62,1.7488,1.62,1.74,19284,0
+SHPH.US,D,20251231,000000,1.65,1.8,1.64,1.8,47434,0
+SHPH.US,D,20260102,000000,1.84,2.39,1.775,1.81,687698,0
+SHPH.US,D,20260105,000000,1.95,2.08,1.85,2.04,174506,0
+SHPH.US,D,20260106,000000,2,2.005,1.88,1.97,65898,0
+SHPH.US,D,20260107,000000,1.96,2.02,1.93,1.98,60423,0
+SHPH.US,D,20260108,000000,1.95,1.95,1.79,1.8,3155079,0
+SHPH.US,D,20260109,000000,2.01,2.73,1.88,1.93,4628196,0
+SHPH.US,D,20260112,000000,1.9,1.912,1.29,1.43,773108,0
+SHPH.US,D,20260113,000000,1.43,1.4937,1.33,1.43,415941,0
+SHPH.US,D,20260114,000000,1.38,1.525,1.37,1.52,240466,0
+SHPH.US,D,20260115,000000,1.52,1.62,1.3756,1.48,205341,0
+SHPH.US,D,20260116,000000,1.72,1.95,1.51,1.63,4727731,0
+SHPH.US,D,20260120,000000,3.92,4.4399,2.08,2.14,126604725,0
+SHPH.US,D,20260121,000000,1.96,2.2,1.8,2.04,1593113,0
+SHPH.US,D,20260122,000000,1.94,2.49,1.94,2.36,1160792,0
+SHPH.US,D,20260123,000000,2.38,2.67,2.345,2.5,793032,0
+SHPH.US,D,20260126,000000,2.31,2.49,2.025,2.22,545590,0
+SHPH.US,D,20260127,000000,2.18,2.3325,2,2.03,4523479,0
+SHPH.US,D,20260128,000000,2.18,2.35,1.91,2.18,3700136,0
+SHPH.US,D,20260129,000000,2.1,2.27,2.01,2.19,358461,0
+SHPH.US,D,20260130,000000,2.06,2.2,1.97,2.02,282051,0
+SHPH.US,D,20260202,000000,1.9,1.95,1.78,1.79,245623,0
+SHPH.US,D,20260203,000000,1.81,1.92,1.78,1.84,123905,0
+SHPH.US,D,20260204,000000,1.81,1.81,1.61,1.61,158262,0
+SHPH.US,D,20260205,000000,1.61,1.72,1.56,1.57,123405,0
+SHPH.US,D,20260206,000000,1.56,1.65,1.51,1.63,582093,0
+SHPH.US,D,20260209,000000,1.54,1.59,1.518,1.59,100247,0
+SHPH.US,D,20260210,000000,1.56,1.59,1.46,1.48,68742,0
+SHPH.US,D,20260211,000000,1.44,1.44,1.09,1.12,329053,0
+SHPH.US,D,20260212,000000,1.18,1.18,1.025,1.03,116327,0
+SHPH.US,D,20260213,000000,1.03,1.17,1.03,1.11,109026,0
+SHPH.US,D,20260217,000000,1.1,1.1173,1.05,1.08,54775,0
+SHPH.US,D,20260218,000000,1,1.09,1,1.09,127238,0
diff --git a/daily/us/nasdaq stocks/2/sion.us.txt b/daily/us/nasdaq stocks/2/sion.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9b7fd5e549ea1967a2fa094e3014aead76df68e6
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sion.us.txt	
@@ -0,0 +1,259 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SION.US,D,20250207,000000,25,25.19,21.1,25,1890488,0
+SION.US,D,20250210,000000,23.71,24.9,21.84,22.24,144031,0
+SION.US,D,20250211,000000,22.47,23.15,20,20.41,236880,0
+SION.US,D,20250212,000000,20.06,21.9,19.26,19.86,532075,0
+SION.US,D,20250213,000000,20.24,21.04,19.49,20.28,144269,0
+SION.US,D,20250214,000000,21.07,21.965,20,20.03,149348,0
+SION.US,D,20250218,000000,20.75,20.75,19.5,20.04,94490,0
+SION.US,D,20250219,000000,19.74,20.2175,19.53,19.98,132757,0
+SION.US,D,20250220,000000,19.5,20.96,19.5,20.105,158331,0
+SION.US,D,20250221,000000,20.04,20.88,19.66,19.76,185548,0
+SION.US,D,20250224,000000,19.66,20.365,19.5,19.705,100054,0
+SION.US,D,20250225,000000,19.92,19.93,15.855,17.07,246507,0
+SION.US,D,20250226,000000,16.85,16.87,14.15,15.52,395801,0
+SION.US,D,20250227,000000,15.5,17.43,14.5,14.76,232726,0
+SION.US,D,20250228,000000,14.34,14.98,13.205,13.77,289170,0
+SION.US,D,20250303,000000,13.56,16.12,13.37,14.41,306205,0
+SION.US,D,20250304,000000,14.25,15.515,13.73,14.8,125300,0
+SION.US,D,20250305,000000,14.48,17.125,14.48,16.48,153059,0
+SION.US,D,20250306,000000,15.8,16.715,15.05,15.65,333747,0
+SION.US,D,20250307,000000,15.52,17.2,15.265,16.27,327316,0
+SION.US,D,20250310,000000,16.6,17.01,14.84,14.9,305063,0
+SION.US,D,20250311,000000,15.09,17.23,14.229,16.25,218783,0
+SION.US,D,20250312,000000,16.6,17.295,16.37,17.11,119716,0
+SION.US,D,20250313,000000,17.09,17.81,16.45,17.1,61671,0
+SION.US,D,20250314,000000,17.23,17.36,14.84,14.98,93567,0
+SION.US,D,20250317,000000,14.86,16.7,14.28,14.89,215396,0
+SION.US,D,20250318,000000,14.75,15.46,14.02,14.33,152804,0
+SION.US,D,20250319,000000,14.46,15.09,13.63,13.88,245352,0
+SION.US,D,20250320,000000,14.18,14.6135,13.52,13.88,233909,0
+SION.US,D,20250321,000000,13.71,14.055,11.95,13.69,984035,0
+SION.US,D,20250324,000000,13.83,14.085,11.2501,12.1,252963,0
+SION.US,D,20250325,000000,12.1,13.08,12.01,12.93,217809,0
+SION.US,D,20250326,000000,12.81,13.345,12,12.04,308827,0
+SION.US,D,20250327,000000,11.87,12.13,11.57,11.98,165084,0
+SION.US,D,20250328,000000,11.9,11.9,11.33,11.56,95754,0
+SION.US,D,20250331,000000,10.9,10.905,10.27,10.46,143838,0
+SION.US,D,20250401,000000,10.31,10.31,9.37,10.16,248530,0
+SION.US,D,20250402,000000,10.15,12.32,9.89,11.83,292794,0
+SION.US,D,20250403,000000,11.53,13.13,11.31,11.61,209754,0
+SION.US,D,20250404,000000,11.49,11.745,9.89,9.97,200798,0
+SION.US,D,20250407,000000,9.24,9.94,8.94,9.73,123696,0
+SION.US,D,20250408,000000,9.96,10.72,8.7225,8.95,213271,0
+SION.US,D,20250409,000000,8.54,9.06,7.85,8.88,187134,0
+SION.US,D,20250410,000000,8.56,8.72,7.65,7.66,148635,0
+SION.US,D,20250411,000000,7.66,8.03,7.255,7.87,130872,0
+SION.US,D,20250414,000000,7.98,8.91,7.76,8.91,132838,0
+SION.US,D,20250415,000000,9.05,9.61,8.6,9.52,129780,0
+SION.US,D,20250416,000000,9.56,10.39,9.24,10,137952,0
+SION.US,D,20250417,000000,9.68,11.51,9.39,11.07,186207,0
+SION.US,D,20250421,000000,10.57,11.98,10.07,11.3,97910,0
+SION.US,D,20250422,000000,11.93,12.17,11.27,11.93,98930,0
+SION.US,D,20250423,000000,12.29,13.415,12.29,13.09,104320,0
+SION.US,D,20250424,000000,13.11,13.3,12.27,12.6,81843,0
+SION.US,D,20250425,000000,12.53,12.53,11.6,12.14,72080,0
+SION.US,D,20250428,000000,11.85,12.42,11.85,12.04,88535,0
+SION.US,D,20250429,000000,12.04,12.18,11.26,12.04,145488,0
+SION.US,D,20250430,000000,11.64,12.96,10.965,12.03,84999,0
+SION.US,D,20250501,000000,12.13,12.9,11.67,12.9,245615,0
+SION.US,D,20250502,000000,13.5,14.52,13.265,13.58,221559,0
+SION.US,D,20250505,000000,13.145,13.47,12.53,12.79,93570,0
+SION.US,D,20250506,000000,12.35,12.925,12.35,12.76,152055,0
+SION.US,D,20250507,000000,12.76,13.53,12.52,12.88,186200,0
+SION.US,D,20250508,000000,13.26,13.26,12.22,12.57,70824,0
+SION.US,D,20250509,000000,12.89,13.07,12.0692,12.32,122102,0
+SION.US,D,20250512,000000,12.45,13.35,12.43,12.9,143757,0
+SION.US,D,20250513,000000,12.43,13.3599,12.43,12.825,178808,0
+SION.US,D,20250514,000000,12.67,12.915,11.8427,12,406181,0
+SION.US,D,20250515,000000,12.39,13.93,11.77,13.44,113380,0
+SION.US,D,20250516,000000,13.59,14.5,13.35,13.43,190842,0
+SION.US,D,20250519,000000,13.29,14.6,13.035,14.51,75111,0
+SION.US,D,20250520,000000,14.55,14.55,13.4,14.01,148241,0
+SION.US,D,20250521,000000,13.64,14.14,13.07,13.5,111041,0
+SION.US,D,20250522,000000,13.2,13.505,12.68,13.01,146118,0
+SION.US,D,20250523,000000,12.91,13.18,12.42,12.72,109589,0
+SION.US,D,20250527,000000,13.29,14,12.525,13.08,103700,0
+SION.US,D,20250528,000000,13.03,13.47,12.55,12.73,100965,0
+SION.US,D,20250529,000000,12.75,14.66,12.71,14.11,127083,0
+SION.US,D,20250530,000000,13.87,14.3,13.255,13.69,73663,0
+SION.US,D,20250602,000000,13.94,14.12,13.33,13.97,64462,0
+SION.US,D,20250603,000000,14.19,15.19,13.79,14.48,111562,0
+SION.US,D,20250604,000000,15,16.16,14.51,15.8,202420,0
+SION.US,D,20250605,000000,15.92,16.16,14.76,16.03,296570,0
+SION.US,D,20250606,000000,16.16,17.4,16.12,17.22,167979,0
+SION.US,D,20250609,000000,17.49,17.49,15.99,16.46,149915,0
+SION.US,D,20250610,000000,16.28,18.37,16.28,18.26,120213,0
+SION.US,D,20250611,000000,18.79,18.8514,17.13,17.26,83185,0
+SION.US,D,20250612,000000,17.35,17.6,16.69,16.99,104770,0
+SION.US,D,20250613,000000,16.65,17.15,16.22,16.38,101012,0
+SION.US,D,20250616,000000,16.02,16.02,13.62,14.31,145350,0
+SION.US,D,20250617,000000,14.35,14.65,13.51,13.85,117595,0
+SION.US,D,20250618,000000,13.88,14.75,13.84,14.73,87892,0
+SION.US,D,20250620,000000,14.68,15.27,14.34,14.49,144760,0
+SION.US,D,20250623,000000,14.73,14.73,13.81,14.1,113930,0
+SION.US,D,20250624,000000,14.15,16.28,14.15,16.04,119445,0
+SION.US,D,20250625,000000,16.08,16.08,14.44,14.97,151486,0
+SION.US,D,20250626,000000,14.98,15.96,14.345,14.83,213584,0
+SION.US,D,20250627,000000,15.15,15.96,14.67,15.84,2248176,0
+SION.US,D,20250630,000000,15.65,17.9,15.1,17.35,239908,0
+SION.US,D,20250701,000000,17.29,18.55,16.135,18.16,177449,0
+SION.US,D,20250702,000000,19.1,21.94,18.7261,20.87,440127,0
+SION.US,D,20250703,000000,20.77,21.6867,19.975,21.19,122736,0
+SION.US,D,20250707,000000,20.84,21.26,20.2822,20.96,201764,0
+SION.US,D,20250708,000000,21.05,21.715,20.86,21.57,148734,0
+SION.US,D,20250709,000000,21.87,21.87,20.78,20.93,169229,0
+SION.US,D,20250710,000000,19.9501,21.14,19.9501,20.94,81041,0
+SION.US,D,20250711,000000,20.87,20.87,20.115,20.43,51638,0
+SION.US,D,20250714,000000,20.39,20.99,19.535,19.94,122631,0
+SION.US,D,20250715,000000,19.65,20.158,18.45,18.53,98371,0
+SION.US,D,20250716,000000,18.97,19.135,18,18.49,273278,0
+SION.US,D,20250717,000000,18.12,20.19,18.08,18.33,170319,0
+SION.US,D,20250718,000000,18.64,19.198,16.59,16.74,395731,0
+SION.US,D,20250721,000000,16.46,17.45,16.46,17.44,102397,0
+SION.US,D,20250722,000000,17.59,19.24,17.59,19.02,116981,0
+SION.US,D,20250723,000000,19.48,19.82,18.36,19.77,155872,0
+SION.US,D,20250724,000000,19.06,20.06,17.24,19.14,93245,0
+SION.US,D,20250725,000000,19.53,19.53,18.21,19.1,70231,0
+SION.US,D,20250728,000000,18.87,20.15,18.55,19.85,140482,0
+SION.US,D,20250729,000000,20.42,20.55,18.1,18.33,42859,0
+SION.US,D,20250730,000000,18.59,19.5799,17.66,17.75,163142,0
+SION.US,D,20250731,000000,17.6,18.645,16.5,16.76,89903,0
+SION.US,D,20250801,000000,16.44,17.23,16.38,16.92,122670,0
+SION.US,D,20250804,000000,17.02,17.275,16.5,17.12,79593,0
+SION.US,D,20250805,000000,17.54,18.215,16.82,17.53,107682,0
+SION.US,D,20250806,000000,17.26,18.145,16.48,16.98,152725,0
+SION.US,D,20250807,000000,17.27,17.775,16.8699,17.28,122771,0
+SION.US,D,20250808,000000,17.63,17.78,17.092,17.67,165142,0
+SION.US,D,20250811,000000,18.61,20.065,17.115,20.03,165489,0
+SION.US,D,20250812,000000,19.89,21.7016,19.89,20.99,421022,0
+SION.US,D,20250813,000000,20.9,21.29,20.5,20.91,175393,0
+SION.US,D,20250814,000000,20.39,21.22,20.39,20.91,172270,0
+SION.US,D,20250815,000000,21.18,21.19,20.26,20.82,260156,0
+SION.US,D,20250818,000000,20.94,21.99,20.5,21.39,334525,0
+SION.US,D,20250819,000000,21.46,21.61,20.66,21.48,152686,0
+SION.US,D,20250820,000000,21.57,24.065,21.13,22.77,430065,0
+SION.US,D,20250821,000000,22.77,23.78,20.95,23.74,152369,0
+SION.US,D,20250822,000000,23.86,25,23.35,24.39,184724,0
+SION.US,D,20250825,000000,24.3,24.73,23.6676,24.06,135453,0
+SION.US,D,20250826,000000,24.03,25.49,24.03,25.22,158961,0
+SION.US,D,20250827,000000,25.32,25.8834,24.475,25.13,174633,0
+SION.US,D,20250828,000000,25.14,26.5,25.07,25.72,171112,0
+SION.US,D,20250829,000000,25.34,25.715,24.31,24.62,103269,0
+SION.US,D,20250902,000000,24.48,25.46,23.16,25.39,178685,0
+SION.US,D,20250903,000000,25.33,26.48,24.295,24.55,617701,0
+SION.US,D,20250904,000000,24.93,25,21.7,23.06,249267,0
+SION.US,D,20250905,000000,22.91,24.29,22.35,24,323084,0
+SION.US,D,20250908,000000,24.99,24.99,21.53,21.62,499256,0
+SION.US,D,20250909,000000,21.48,26.09,20.6,24.5,442847,0
+SION.US,D,20250910,000000,24.46,26.47,23.05,23.47,359961,0
+SION.US,D,20250911,000000,23.45,24.47,23.31,23.795,131408,0
+SION.US,D,20250912,000000,23.79,24.31,22.56,22.83,180272,0
+SION.US,D,20250915,000000,22.85,23.23,21.76,22.31,102572,0
+SION.US,D,20250916,000000,22.14,23.79,21.735,23.27,169047,0
+SION.US,D,20250917,000000,24.1,24.77,22,22.22,261275,0
+SION.US,D,20250918,000000,22.46,23.69,22.46,23.23,362056,0
+SION.US,D,20250919,000000,23.24,23.98,22.29,23.14,492983,0
+SION.US,D,20250922,000000,23.14,26.2,22.79,25.89,304287,0
+SION.US,D,20250923,000000,26.08,27.39,25.34,26.73,356672,0
+SION.US,D,20250924,000000,26.8,27.49,25.75,27.08,564535,0
+SION.US,D,20250925,000000,26.78,28.03,26.49,27.5,183029,0
+SION.US,D,20250926,000000,27.52,29.02,25.6617,28.94,214466,0
+SION.US,D,20250929,000000,28.94,30.42,28.785,29.52,532454,0
+SION.US,D,20250930,000000,29.41,30.605,27.49,29.41,225074,0
+SION.US,D,20251001,000000,28.94,30.26,27.79,28.47,204489,0
+SION.US,D,20251002,000000,27.61,29.34,26.76,29.3,165301,0
+SION.US,D,20251003,000000,29.6,30.13,29.25,30.01,212035,0
+SION.US,D,20251006,000000,29.95,30.135,29.0625,29.25,254491,0
+SION.US,D,20251007,000000,29.15,29.44,28,28.61,153162,0
+SION.US,D,20251008,000000,28.24,28.72,27.54,28.5,431854,0
+SION.US,D,20251009,000000,28.39,28.51,24.65,28.35,538352,0
+SION.US,D,20251010,000000,28.44,30.14,27.72,29.42,501363,0
+SION.US,D,20251013,000000,29.68,31.025,28.89,29.31,405155,0
+SION.US,D,20251014,000000,29.28,29.95,28.915,29.94,128031,0
+SION.US,D,20251015,000000,29.95,31.47,29.87,30.91,339961,0
+SION.US,D,20251016,000000,30.14,34,29.49,32.72,507932,0
+SION.US,D,20251017,000000,32.5,33.56,31.325,31.93,277728,0
+SION.US,D,20251020,000000,32.34,32.83,31.06,32.2,222456,0
+SION.US,D,20251021,000000,32.19,43.195,32.19,42.5,1287611,0
+SION.US,D,20251022,000000,41.47,42.24,36.07,38.9,580555,0
+SION.US,D,20251023,000000,38.85,42.48,38.85,39.6,193535,0
+SION.US,D,20251024,000000,40.33,40.39,38.675,39.21,519012,0
+SION.US,D,20251027,000000,39.34,39.9,37.0642,38.33,169663,0
+SION.US,D,20251028,000000,37.38,40.08,37.38,39.45,288098,0
+SION.US,D,20251029,000000,39.26,39.9881,36.06,37.52,130001,0
+SION.US,D,20251030,000000,37.31,38.4,37.145,38.01,118793,0
+SION.US,D,20251031,000000,37.55,39.2599,37.55,38.21,135643,0
+SION.US,D,20251103,000000,37.16,39.49,34.69,36.06,158127,0
+SION.US,D,20251104,000000,35.35,36.635,33.99,35.64,199764,0
+SION.US,D,20251105,000000,35.55,35.55,32.4,35.08,240662,0
+SION.US,D,20251106,000000,34.97,35.315,33.52,34.4,273486,0
+SION.US,D,20251107,000000,34.4,35.005,32.65,34.71,225250,0
+SION.US,D,20251110,000000,35.12,36.41,34.34,35.77,160887,0
+SION.US,D,20251111,000000,35.89,36.88,34.875,36.46,141317,0
+SION.US,D,20251112,000000,36.47,37.98,35.835,36.58,246244,0
+SION.US,D,20251113,000000,36.16,36.175,34.7,35.88,207153,0
+SION.US,D,20251114,000000,35.64,37.755,35.465,37,117075,0
+SION.US,D,20251117,000000,37.7,42.615,37.7,39.93,449652,0
+SION.US,D,20251118,000000,39.71,40.1145,36.8076,39.12,244189,0
+SION.US,D,20251119,000000,40.12,40.595,38.37,38.41,255628,0
+SION.US,D,20251120,000000,38.74,40.505,38,38.94,157094,0
+SION.US,D,20251121,000000,38.68,43.93,38.68,43.66,272355,0
+SION.US,D,20251124,000000,44,45,43.26,44.38,415532,0
+SION.US,D,20251125,000000,43.94,44.71,43.285,44.28,236013,0
+SION.US,D,20251126,000000,44.02,44.8,43.53,43.79,179798,0
+SION.US,D,20251128,000000,43.2,43.85,41.87,43.57,222839,0
+SION.US,D,20251201,000000,40.76,41.11,35.42,38.96,710934,0
+SION.US,D,20251202,000000,38.75,40.53,38.02,39.01,348570,0
+SION.US,D,20251203,000000,39,43.9,37.535,41.16,385448,0
+SION.US,D,20251204,000000,41.16,42.35,40.48,40.88,172054,0
+SION.US,D,20251205,000000,41.05,42.02,39.7501,40.29,211510,0
+SION.US,D,20251208,000000,40.13,42.05,39.91,40.72,205773,0
+SION.US,D,20251209,000000,40.99,42.095,40.22,41.59,180014,0
+SION.US,D,20251210,000000,41.02,41.79,40.37,41.21,234441,0
+SION.US,D,20251211,000000,40.78,43.15,40.7516,41.72,241212,0
+SION.US,D,20251212,000000,41.63,43.2,41.32,42.77,203625,0
+SION.US,D,20251215,000000,43.41,44.99,42.05,42.76,340530,0
+SION.US,D,20251216,000000,43.05,43.705,41.18,42.89,252392,0
+SION.US,D,20251217,000000,42.81,44.61,41.925,43.09,296565,0
+SION.US,D,20251218,000000,43.91,44.52,42.43,44.21,290528,0
+SION.US,D,20251219,000000,43.7,45,42.24,42.37,1954677,0
+SION.US,D,20251222,000000,42.07,42.9,40.48,42.42,243378,0
+SION.US,D,20251223,000000,42.67,43.78,41.59,43.44,186074,0
+SION.US,D,20251224,000000,44.03,44.7,43.815,44.025,157561,0
+SION.US,D,20251226,000000,43.43,44.49,40.58,43.7,166267,0
+SION.US,D,20251229,000000,43.7,45,42.8,42.81,133694,0
+SION.US,D,20251230,000000,42.43,43.5,41,41.39,251494,0
+SION.US,D,20251231,000000,41,42.54,40.925,41.14,332591,0
+SION.US,D,20260102,000000,41.46,41.56,38.93,39.21,318896,0
+SION.US,D,20260105,000000,39,40.92,38.22,40.85,299806,0
+SION.US,D,20260106,000000,40.39,41.65,37.08,37.22,266766,0
+SION.US,D,20260107,000000,38.14,43.3,37.77,43.21,477263,0
+SION.US,D,20260108,000000,42.7,42.705,35.95,36.6,406220,0
+SION.US,D,20260109,000000,36.79,39.7,36.79,39.25,414378,0
+SION.US,D,20260112,000000,39.03,39.03,34.805,36.34,191445,0
+SION.US,D,20260113,000000,35.96,37.1728,34.625,36.81,241229,0
+SION.US,D,20260114,000000,36.89,41.73,36.124,41.18,280213,0
+SION.US,D,20260115,000000,41.48,41.48,37.82,38.85,263816,0
+SION.US,D,20260116,000000,38.9,40.97,38.52,39.11,264890,0
+SION.US,D,20260120,000000,38.32,40.98,37.7,40.01,155258,0
+SION.US,D,20260121,000000,40.04,41.495,39.11,40.79,192344,0
+SION.US,D,20260122,000000,40.29,42.64,39.985,41.77,664368,0
+SION.US,D,20260123,000000,41.3,43.135,41.3,42.38,199454,0
+SION.US,D,20260126,000000,40.91,42.705,40.3149,42.6,148368,0
+SION.US,D,20260127,000000,42.14,43.77,42.08,43.4,107029,0
+SION.US,D,20260128,000000,43.81,44.19,41.9801,42.13,180690,0
+SION.US,D,20260129,000000,42.72,43.745,41.51,42.44,212185,0
+SION.US,D,20260130,000000,42.05,43,40.705,42.26,229495,0
+SION.US,D,20260202,000000,42.06,44.99,40.89,43.65,911890,0
+SION.US,D,20260203,000000,44.42,44.88,42.69,44.48,312281,0
+SION.US,D,20260204,000000,44.5,44.5,41.08,41.315,332534,0
+SION.US,D,20260205,000000,39.0557,41.615,32.46,35.25,562950,0
+SION.US,D,20260206,000000,35.23,38.2,34.87,36.11,440028,0
+SION.US,D,20260209,000000,35.97,37.2,35.02,36.82,311913,0
+SION.US,D,20260210,000000,36.67,38.555,35.7,38.015,321194,0
+SION.US,D,20260211,000000,38.05,38.915,35.6701,36.53,389651,0
+SION.US,D,20260212,000000,36.3,38.86,36.07,37.64,199774,0
+SION.US,D,20260213,000000,37.64,39.865,37.02,37.52,332890,0
+SION.US,D,20260217,000000,37.53,38.51,37.235,38.03,117368,0
+SION.US,D,20260218,000000,37.95,38.91,36.945,37.74,104473,0
diff --git a/daily/us/nasdaq stocks/2/skin.us.txt b/daily/us/nasdaq stocks/2/skin.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ec3930072562e1518c7e019960e2672ef3768c30
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/skin.us.txt	
@@ -0,0 +1,1313 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SKIN.US,D,20201125,000000,10.6687,10.6687,10.1698,10.1698,454,0
+SKIN.US,D,20201127,000000,10.15,10.21,10.1462,10.21,5905,0
+SKIN.US,D,20201130,000000,10.47,10.55,10.1399,10.1399,206065,0
+SKIN.US,D,20201201,000000,10.1,10.17,10.1,10.1,6864,0
+SKIN.US,D,20201202,000000,10.2,10.2,10.01,10.0798,289669,0
+SKIN.US,D,20201203,000000,10.1,10.1,10.05,10.05,84103,0
+SKIN.US,D,20201204,000000,10.025,10.24,10.025,10.24,68662,0
+SKIN.US,D,20201207,000000,10.3,10.88,10.1701,10.25,42100,0
+SKIN.US,D,20201208,000000,10.26,10.524,10.26,10.4,421540,0
+SKIN.US,D,20201209,000000,11.15,11.69,11,11.44,11647791,0
+SKIN.US,D,20201210,000000,11.25,11.33,10.61,10.87,2737280,0
+SKIN.US,D,20201211,000000,11,11.0299,10.55,10.65,1284925,0
+SKIN.US,D,20201214,000000,10.8,10.89,10.51,10.6,1381029,0
+SKIN.US,D,20201215,000000,10.56,10.58,10.32,10.51,996879,0
+SKIN.US,D,20201216,000000,10.45,10.89,10.39,10.88,1486319,0
+SKIN.US,D,20201217,000000,10.55,10.95,10.55,10.95,516646,0
+SKIN.US,D,20201218,000000,10.92,10.94,10.71,10.92,965558,0
+SKIN.US,D,20201221,000000,10.68,10.89,10.66,10.89,447411,0
+SKIN.US,D,20201222,000000,10.88,11.01,10.8,10.93,1218042,0
+SKIN.US,D,20201223,000000,10.92,11.11,10.92,11.1,1008119,0
+SKIN.US,D,20201224,000000,11.15,11.23,11.01,11.15,608298,0
+SKIN.US,D,20201228,000000,11.4383,12.84,11.37,12,4992311,0
+SKIN.US,D,20201229,000000,12.01,12.1,11.21,11.75,1824595,0
+SKIN.US,D,20201230,000000,11.85,11.85,11.21,11.36,1356804,0
+SKIN.US,D,20201231,000000,11.22,11.33,10.9351,11.31,879770,0
+SKIN.US,D,20210104,000000,11.7444,11.76,11.34,11.5,1021496,0
+SKIN.US,D,20210105,000000,11.25,11.5,11.25,11.45,1301361,0
+SKIN.US,D,20210106,000000,11.71,11.75,10.95,11.16,1132101,0
+SKIN.US,D,20210107,000000,11.3,11.38,11.06,11.15,1951463,0
+SKIN.US,D,20210108,000000,11.2,11.38,11.06,11.23,1113515,0
+SKIN.US,D,20210111,000000,11.06,11.2,11,11.13,751088,0
+SKIN.US,D,20210112,000000,10.98,11.12,10.91,10.96,765746,0
+SKIN.US,D,20210113,000000,11.1,11.397,11.02,11.24,973164,0
+SKIN.US,D,20210114,000000,11.21,11.42,11.12,11.19,1203037,0
+SKIN.US,D,20210115,000000,11.12,11.25,10.96,11.06,582943,0
+SKIN.US,D,20210119,000000,11.09,11.11,10.895,10.95,787497,0
+SKIN.US,D,20210120,000000,10.96,11.26,10.79,11.19,1981186,0
+SKIN.US,D,20210121,000000,11.12,11.31,11.02,11.18,1586915,0
+SKIN.US,D,20210122,000000,11.11,11.25,11,11.11,1024056,0
+SKIN.US,D,20210125,000000,11.05,11.2,10.97,11.02,799603,0
+SKIN.US,D,20210126,000000,11,11.01,10.86,10.95,757718,0
+SKIN.US,D,20210127,000000,10.81,10.81,10.35,10.6,1685606,0
+SKIN.US,D,20210128,000000,10.5,10.97,10.5,10.57,603552,0
+SKIN.US,D,20210129,000000,10.56,10.56,10.3,10.47,928036,0
+SKIN.US,D,20210201,000000,10.5,10.72,10.45,10.65,657303,0
+SKIN.US,D,20210202,000000,10.7,10.86,10.62,10.82,607411,0
+SKIN.US,D,20210203,000000,10.93,11.0856,10.82,10.99,1687406,0
+SKIN.US,D,20210204,000000,10.98,10.992,10.75,10.78,838483,0
+SKIN.US,D,20210205,000000,10.84,10.9,10.76,10.85,266994,0
+SKIN.US,D,20210208,000000,10.9,11.12,10.86,11.01,786578,0
+SKIN.US,D,20210209,000000,11.04,11.1,10.9,11.06,524945,0
+SKIN.US,D,20210210,000000,11.12,11.13,10.9,11.02,638797,0
+SKIN.US,D,20210211,000000,11.09,11.42,11.055,11.38,1083814,0
+SKIN.US,D,20210212,000000,11.3,11.58,11.2,11.37,357806,0
+SKIN.US,D,20210216,000000,11.51,11.77,11.32,11.41,705297,0
+SKIN.US,D,20210217,000000,11.32,11.65,11.17,11.46,587359,0
+SKIN.US,D,20210218,000000,11.28,11.4,11.16,11.25,336106,0
+SKIN.US,D,20210219,000000,11.17,11.6596,11.17,11.36,1089832,0
+SKIN.US,D,20210222,000000,11.2,11.58,11.2,11.38,650234,0
+SKIN.US,D,20210223,000000,11.06,11.45,10.97,11.31,509249,0
+SKIN.US,D,20210224,000000,11.24,11.5,11.17,11.36,550625,0
+SKIN.US,D,20210225,000000,11.37,11.4,10.91,11.11,330624,0
+SKIN.US,D,20210226,000000,10.98,11.04,10.9,11.04,298000,0
+SKIN.US,D,20210301,000000,11.1271,11.22,10.93,11.11,372124,0
+SKIN.US,D,20210302,000000,11.14,11.16,10.95,10.96,456742,0
+SKIN.US,D,20210303,000000,10.95,11.0999,10.45,10.53,773466,0
+SKIN.US,D,20210304,000000,10.55,10.66,10.1,10.26,825953,0
+SKIN.US,D,20210305,000000,10.35,10.53,10.03,10.46,810419,0
+SKIN.US,D,20210308,000000,10.3,10.48,10.2,10.25,127328,0
+SKIN.US,D,20210309,000000,10.3,10.89,10.26,10.88,169929,0
+SKIN.US,D,20210310,000000,10.71,10.85,10.44,10.82,568450,0
+SKIN.US,D,20210311,000000,10.84,10.88,10.75,10.81,111968,0
+SKIN.US,D,20210312,000000,10.7,10.87,10.54,10.82,291155,0
+SKIN.US,D,20210315,000000,10.99,11.03,10.84,10.98,699716,0
+SKIN.US,D,20210316,000000,11.05,11.25,11.04,11.07,391922,0
+SKIN.US,D,20210317,000000,10.89,11.2298,10.85,11.22,226110,0
+SKIN.US,D,20210318,000000,11.1,11.568,11.08,11.35,882501,0
+SKIN.US,D,20210319,000000,11.31,11.5931,11.23,11.53,1027382,0
+SKIN.US,D,20210322,000000,11.5,11.53,11.35,11.53,334656,0
+SKIN.US,D,20210323,000000,11.51,11.53,11.06,11.12,878386,0
+SKIN.US,D,20210324,000000,11.05,11.21,10.6,10.65,799225,0
+SKIN.US,D,20210325,000000,10.25,10.58,10.25,10.38,1335660,0
+SKIN.US,D,20210326,000000,10.4,10.93,10.4,10.58,887830,0
+SKIN.US,D,20210329,000000,10.57,10.76,10.27,10.48,498396,0
+SKIN.US,D,20210330,000000,10.41,10.6,10.4,10.47,258955,0
+SKIN.US,D,20210331,000000,10.46,10.89,10.4103,10.8,541583,0
+SKIN.US,D,20210401,000000,10.87,10.87,10.59,10.73,98552,0
+SKIN.US,D,20210405,000000,10.73,10.78,10.56,10.6,131142,0
+SKIN.US,D,20210406,000000,10.6,10.83,10.6,10.78,108197,0
+SKIN.US,D,20210407,000000,10.82,10.89,10.49,10.55,322769,0
+SKIN.US,D,20210408,000000,10.57,10.89,10.57,10.81,316496,0
+SKIN.US,D,20210409,000000,10.7,10.7,10.535,10.6,628275,0
+SKIN.US,D,20210412,000000,10.6,10.75,10.51,10.56,225107,0
+SKIN.US,D,20210413,000000,10.78,10.85,10.39,10.47,505877,0
+SKIN.US,D,20210414,000000,10.46,10.6,10.3901,10.55,686015,0
+SKIN.US,D,20210415,000000,10.66,10.66,10.17,10.28,976809,0
+SKIN.US,D,20210416,000000,10.33,10.545,10.07,10.1,598331,0
+SKIN.US,D,20210419,000000,10.15,10.2304,9.75,9.96,1257432,0
+SKIN.US,D,20210420,000000,9.95,10.02,9.9,9.91,950213,0
+SKIN.US,D,20210421,000000,10.01,10.07,9.98,10.01,1508561,0
+SKIN.US,D,20210422,000000,10.05,10.12,9.93,9.96,780687,0
+SKIN.US,D,20210423,000000,9.95,10.02,9.91,9.94,855401,0
+SKIN.US,D,20210426,000000,9.8,10.17,9.71,10,1431592,0
+SKIN.US,D,20210427,000000,10.05,10.3,9.91,9.95,1571045,0
+SKIN.US,D,20210428,000000,10.08,11.58,9.99,11.05,2106870,0
+SKIN.US,D,20210429,000000,11.17,11.43,10.895,11.28,1391485,0
+SKIN.US,D,20210430,000000,11.31,11.62,11,11.57,634236,0
+SKIN.US,D,20210503,000000,11.57,12.27,11.15,12.26,603780,0
+SKIN.US,D,20210504,000000,11.93,13.11,11.76,13.05,1843697,0
+SKIN.US,D,20210505,000000,13.18,13.2909,12.36,12.49,2062508,0
+SKIN.US,D,20210506,000000,12,13.07,11.8554,12.85,618900,0
+SKIN.US,D,20210507,000000,12.98,13.14,12.59,12.87,898537,0
+SKIN.US,D,20210510,000000,12.9,13.25,12.23,12.31,573249,0
+SKIN.US,D,20210511,000000,11.9,12.58,11.1188,12.35,627510,0
+SKIN.US,D,20210512,000000,12.39,12.39,11.71,11.98,460134,0
+SKIN.US,D,20210513,000000,11.91,12.3,11.72,12.15,559367,0
+SKIN.US,D,20210514,000000,12.15,13.66,12.15,13.51,1418593,0
+SKIN.US,D,20210517,000000,13.33,14.2,13.12,14.06,623362,0
+SKIN.US,D,20210518,000000,14.1,14.27,13.71,13.88,694591,0
+SKIN.US,D,20210519,000000,13.82,13.82,13.28,13.36,439654,0
+SKIN.US,D,20210520,000000,13.46,14.21,13.26,13.8,704898,0
+SKIN.US,D,20210521,000000,13.75,14.09,13.7101,13.9,513413,0
+SKIN.US,D,20210524,000000,13.98,14.115,13.11,13.82,909222,0
+SKIN.US,D,20210525,000000,13.95,14.32,13.65,13.71,862092,0
+SKIN.US,D,20210526,000000,13.63,14.05,13.4698,13.73,725761,0
+SKIN.US,D,20210527,000000,13.82,14.74,13.82,14.41,1354902,0
+SKIN.US,D,20210528,000000,14.25,14.45,14.1201,14.24,801245,0
+SKIN.US,D,20210601,000000,14.2,15.62,14.195,15.08,2403492,0
+SKIN.US,D,20210602,000000,15.11,15.44,14.6,15.05,946182,0
+SKIN.US,D,20210603,000000,15.55,15.55,14.9,14.96,1043866,0
+SKIN.US,D,20210604,000000,15.01,15.74,14.93,15.62,1793974,0
+SKIN.US,D,20210607,000000,15.88,16.35,15.42,16.14,3021775,0
+SKIN.US,D,20210608,000000,16.18,16.97,16.18,16.75,1433946,0
+SKIN.US,D,20210609,000000,16.86,17.1443,16.355,16.6,1085073,0
+SKIN.US,D,20210610,000000,16.74,17.19,16.53,17,976953,0
+SKIN.US,D,20210611,000000,17.15,17.44,16.85,17.33,1439786,0
+SKIN.US,D,20210614,000000,17.59,18.86,17.36,17.79,3912083,0
+SKIN.US,D,20210615,000000,18.09,18.47,17.72,18.18,2117075,0
+SKIN.US,D,20210616,000000,18.35,18.91,17.83,18.76,3222906,0
+SKIN.US,D,20210617,000000,18.62,19.44,18.51,18.68,3364051,0
+SKIN.US,D,20210618,000000,18.53,19.37,18.53,18.8,8364749,0
+SKIN.US,D,20210621,000000,18.81,18.85,17.8,18.44,2671186,0
+SKIN.US,D,20210622,000000,18.39,18.535,17.21,17.37,2915148,0
+SKIN.US,D,20210623,000000,17.37,17.91,17.3,17.6,905855,0
+SKIN.US,D,20210624,000000,18.34,18.34,17.6,17.6,1319978,0
+SKIN.US,D,20210625,000000,17.69,17.94,17.28,17.65,7798082,0
+SKIN.US,D,20210628,000000,17.65,17.88,17.41,17.69,827000,0
+SKIN.US,D,20210629,000000,17.8,18.1586,17.3,17.4,855551,0
+SKIN.US,D,20210630,000000,16.95,17.35,16.31,16.8,1355168,0
+SKIN.US,D,20210701,000000,17.86,18.19,17.57,18.05,2466994,0
+SKIN.US,D,20210702,000000,18.4,18.93,18.12,18.27,1288989,0
+SKIN.US,D,20210706,000000,18.3069,18.86,18.28,18.86,1593559,0
+SKIN.US,D,20210707,000000,19.52,20.02,19.03,19.5,3089103,0
+SKIN.US,D,20210708,000000,19.27,19.27,18.38,18.69,1349454,0
+SKIN.US,D,20210709,000000,18.83,19,18.42,18.68,677653,0
+SKIN.US,D,20210712,000000,18.64,19.94,18.6,19.92,1372783,0
+SKIN.US,D,20210713,000000,19.67,20.23,18.925,19.05,1196290,0
+SKIN.US,D,20210714,000000,19.14,19.3099,18.15,18.36,1140140,0
+SKIN.US,D,20210715,000000,18.36,18.4599,17.66,18.21,1152183,0
+SKIN.US,D,20210716,000000,18.24,18.53,18.0909,18.3,696160,0
+SKIN.US,D,20210719,000000,18.22,18.22,17.11,17.45,1746822,0
+SKIN.US,D,20210720,000000,17.52,17.76,17.31,17.6,1018541,0
+SKIN.US,D,20210721,000000,17.66,18.18,17.66,18.05,694137,0
+SKIN.US,D,20210722,000000,18.12,18.27,17.9,18.23,524885,0
+SKIN.US,D,20210723,000000,18.21,18.375,18.04,18.34,608966,0
+SKIN.US,D,20210726,000000,18.34,18.79,18.18,18.49,1010805,0
+SKIN.US,D,20210727,000000,18.36,18.45,16.4,16.76,4365271,0
+SKIN.US,D,20210728,000000,17.14,17.3,16.7,17.03,1953579,0
+SKIN.US,D,20210729,000000,17.07,17.43,17.0401,17.36,656756,0
+SKIN.US,D,20210730,000000,17.31,17.7,17.13,17.56,903618,0
+SKIN.US,D,20210802,000000,17.49,18.09,17.49,18.04,931034,0
+SKIN.US,D,20210803,000000,18.1,18.68,17.99,18.5,1672638,0
+SKIN.US,D,20210804,000000,18.39,18.83,18.17,18.51,1207823,0
+SKIN.US,D,20210805,000000,18.73,18.81,18.19,18.5,881064,0
+SKIN.US,D,20210806,000000,18.58,18.8,18.29,18.42,694199,0
+SKIN.US,D,20210809,000000,18.38,18.78,18.27,18.4,1775449,0
+SKIN.US,D,20210810,000000,18.35,18.77,17.79,18.75,2842743,0
+SKIN.US,D,20210811,000000,20.37,20.6199,19.48,20.35,6682014,0
+SKIN.US,D,20210812,000000,20.34,20.7,19.92,20.63,3739143,0
+SKIN.US,D,20210813,000000,20.57,23.4,20.46,22.8,8612840,0
+SKIN.US,D,20210816,000000,22.87,22.89,21.33,22.32,2746699,0
+SKIN.US,D,20210817,000000,22.26,22.68,21.46,21.51,1563426,0
+SKIN.US,D,20210818,000000,21.57,22.85,21.27,22.15,2212850,0
+SKIN.US,D,20210819,000000,21.75,22.3114,21.32,21.44,1257182,0
+SKIN.US,D,20210820,000000,21.25,21.9,21.02,21.57,1132583,0
+SKIN.US,D,20210823,000000,22.32,22.54,21.61,21.93,1444624,0
+SKIN.US,D,20210824,000000,22,22.74,21.64,22.72,1730603,0
+SKIN.US,D,20210825,000000,22.91,23.94,22.66,23.01,2351995,0
+SKIN.US,D,20210826,000000,23.52,25.1974,23.03,23.97,3996142,0
+SKIN.US,D,20210827,000000,24.3175,24.81,23.09,24.58,2299961,0
+SKIN.US,D,20210830,000000,24.62,25.2,24.1,24.84,1679273,0
+SKIN.US,D,20210831,000000,24.83,25.9,24.75,25.71,2203764,0
+SKIN.US,D,20210901,000000,25.9701,27.57,25.81,27.43,2886053,0
+SKIN.US,D,20210902,000000,27.5,27.8,26.535,26.83,1903820,0
+SKIN.US,D,20210903,000000,27.18,28.14,26.78,27.79,1993120,0
+SKIN.US,D,20210907,000000,28.2,28.3699,27.04,27.07,1555931,0
+SKIN.US,D,20210908,000000,26.94,27.98,26.39,27.5,2206000,0
+SKIN.US,D,20210909,000000,25.625,26.47,23.77,23.97,12445752,0
+SKIN.US,D,20210910,000000,24.13,26.56,24.13,26.16,12419180,0
+SKIN.US,D,20210913,000000,26.16,26.25,24.85,25.95,4876213,0
+SKIN.US,D,20210914,000000,26.21,26.36,24.68,25.62,2174666,0
+SKIN.US,D,20210915,000000,25.2623,25.71,24.77,24.88,1762586,0
+SKIN.US,D,20210916,000000,25,26.1,24.6,26,2439423,0
+SKIN.US,D,20210917,000000,26.06,26.94,25.53,25.87,8533680,0
+SKIN.US,D,20210920,000000,24.9,25.86,24.46,25.16,3370562,0
+SKIN.US,D,20210921,000000,25.36,27.09,25.35,26.5,2871824,0
+SKIN.US,D,20210922,000000,26.58,27.39,26.13,27.12,3717327,0
+SKIN.US,D,20210923,000000,27.33,28.625,27.16,28.26,4112072,0
+SKIN.US,D,20210924,000000,28.39,28.4737,27.43,27.58,1412989,0
+SKIN.US,D,20210927,000000,27.74,28.21,27.35,27.8,1303452,0
+SKIN.US,D,20210928,000000,27.28,27.55,25.49,26.48,3349498,0
+SKIN.US,D,20210929,000000,26.75,27.03,26.05,26.09,1723687,0
+SKIN.US,D,20210930,000000,26.23,26.52,25.29,25.97,2218060,0
+SKIN.US,D,20211001,000000,26.21,26.58,25.53,26.5,1426824,0
+SKIN.US,D,20211004,000000,27.09,27.48,25.98,26.05,998325,0
+SKIN.US,D,20211005,000000,25.52,26.85,25.4,26.33,1600718,0
+SKIN.US,D,20211006,000000,25.98,26.33,25.66,26.16,1771242,0
+SKIN.US,D,20211007,000000,26.42,28.0762,26.42,26.72,3110306,0
+SKIN.US,D,20211008,000000,27.4096,27.72,25.1,25.18,2496748,0
+SKIN.US,D,20211011,000000,25.09,25.31,23.82,24.38,3894303,0
+SKIN.US,D,20211012,000000,24.57,25.89,24.15,25.74,4066565,0
+SKIN.US,D,20211013,000000,25.83,26.015,25.16,25.91,3502876,0
+SKIN.US,D,20211014,000000,26.33,26.95,26.05,26.31,4692664,0
+SKIN.US,D,20211015,000000,26.58,26.58,25.56,25.6,1614465,0
+SKIN.US,D,20211018,000000,25.46,27.06,25,26.95,2337029,0
+SKIN.US,D,20211019,000000,27.15,27.52,26.73,27.21,2139109,0
+SKIN.US,D,20211020,000000,27.3755,27.4,26.45,26.97,1051768,0
+SKIN.US,D,20211021,000000,26.88,28.29,26.53,27.21,3102805,0
+SKIN.US,D,20211022,000000,27.28,28.47,26.82,27.04,1799799,0
+SKIN.US,D,20211025,000000,26.95,27.74,26.51,27.55,1228992,0
+SKIN.US,D,20211026,000000,27.98,29.1899,26.63,27.26,2749100,0
+SKIN.US,D,20211027,000000,27.07,27.4,25.76,25.91,1759093,0
+SKIN.US,D,20211028,000000,25.91,27,25.31,26.97,1816521,0
+SKIN.US,D,20211029,000000,26.77,27.575,26.4123,27.47,1764323,0
+SKIN.US,D,20211101,000000,27.9,28.68,27.29,27.89,1640935,0
+SKIN.US,D,20211102,000000,27.92,30,27.6801,29.49,3858443,0
+SKIN.US,D,20211103,000000,29.62,29.92,28.83,29.49,1350219,0
+SKIN.US,D,20211104,000000,29.84,30.1727,29.112,29.33,1259845,0
+SKIN.US,D,20211105,000000,29.25,29.73,28.88,29.01,1560674,0
+SKIN.US,D,20211108,000000,29.02,29.66,28.61,28.64,1576858,0
+SKIN.US,D,20211109,000000,28.8,29.09,27.4301,28.67,4339764,0
+SKIN.US,D,20211110,000000,26.17,27.3,24.53,25.23,8099316,0
+SKIN.US,D,20211111,000000,25.52,25.69,23.86,24.45,4285214,0
+SKIN.US,D,20211112,000000,24.74,26.57,24.52,26.35,2345825,0
+SKIN.US,D,20211115,000000,26.52,27.2997,26.3001,27.1,1507281,0
+SKIN.US,D,20211116,000000,27.1,28.24,26.7,28.02,1867037,0
+SKIN.US,D,20211117,000000,27.35,28.475,27.35,28,2777979,0
+SKIN.US,D,20211118,000000,28,28.17,27.18,27.5,2181043,0
+SKIN.US,D,20211119,000000,27.59,28.8,27.55,28.78,3228742,0
+SKIN.US,D,20211122,000000,28.72,29.56,27.8,28.78,3852129,0
+SKIN.US,D,20211123,000000,28.34,29.22,27.81,28.39,3435167,0
+SKIN.US,D,20211124,000000,28.28,28.645,27.63,28.59,1206224,0
+SKIN.US,D,20211126,000000,27.79,28.15,26.6,27.44,2037726,0
+SKIN.US,D,20211129,000000,28.05,28.32,27.54,28,1477680,0
+SKIN.US,D,20211130,000000,27.8,27.99,25.48,25.96,5363148,0
+SKIN.US,D,20211201,000000,26.41,26.9,24.59,24.59,2264662,0
+SKIN.US,D,20211202,000000,24.5,25.27,23.37,23.81,2260379,0
+SKIN.US,D,20211203,000000,24.13,24.15,21.9,22.35,2547989,0
+SKIN.US,D,20211206,000000,22.61,23.094,21.7,22.81,1696591,0
+SKIN.US,D,20211207,000000,23.64,24.815,23.6,24.3,2378110,0
+SKIN.US,D,20211208,000000,24.32,25.62,24.15,25.26,1264237,0
+SKIN.US,D,20211209,000000,24.98,25.85,24.44,24.66,1307183,0
+SKIN.US,D,20211210,000000,24.86,25.24,23.55,23.81,1442147,0
+SKIN.US,D,20211213,000000,23.87,23.87,22.65,22.72,1273253,0
+SKIN.US,D,20211214,000000,22.31,22.57,21.05,21.3,1938307,0
+SKIN.US,D,20211215,000000,21.21,22.1001,20.79,22.06,1575791,0
+SKIN.US,D,20211216,000000,22.2,22.5992,20.785,20.95,1708769,0
+SKIN.US,D,20211217,000000,20.62,22.1,20.42,21.8,2495916,0
+SKIN.US,D,20211220,000000,21.04,21.38,20.39,20.7,2358613,0
+SKIN.US,D,20211221,000000,20.98,22.56,20.77,22.48,2729381,0
+SKIN.US,D,20211222,000000,22.38,23.03,21.76,22.95,886788,0
+SKIN.US,D,20211223,000000,23,23.41,22.23,23.15,2606397,0
+SKIN.US,D,20211227,000000,23.11,24,23.04,23.96,868971,0
+SKIN.US,D,20211228,000000,23.94,24,23.43,23.52,749296,0
+SKIN.US,D,20211229,000000,23.51,23.55,22.83,23.44,575357,0
+SKIN.US,D,20211230,000000,23.41,24.505,23.19,23.95,1690978,0
+SKIN.US,D,20211231,000000,23.83,24.42,23.81,24.16,888395,0
+SKIN.US,D,20220103,000000,24.49,24.77,23.71,24.07,1099080,0
+SKIN.US,D,20220104,000000,24.01,24.1,22.39,22.68,1868169,0
+SKIN.US,D,20220105,000000,22.56,22.86,21.39,21.64,1555596,0
+SKIN.US,D,20220106,000000,21.5,21.83,20.69,21.79,1192910,0
+SKIN.US,D,20220107,000000,21.95,23.16,21.89,22.16,1801634,0
+SKIN.US,D,20220110,000000,20.24,20.5,18.185,18.46,4993801,0
+SKIN.US,D,20220111,000000,18.54,19.04,18.03,18.74,2662770,0
+SKIN.US,D,20220112,000000,18.95,19.62,18.5239,18.53,2258480,0
+SKIN.US,D,20220113,000000,18.56,18.8361,16.51,16.58,4422879,0
+SKIN.US,D,20220114,000000,16.49,16.56,14.79,15.24,6188793,0
+SKIN.US,D,20220118,000000,15.04,15.19,14.38,14.6,2826068,0
+SKIN.US,D,20220119,000000,14.74,15.02,14.34,14.38,3109749,0
+SKIN.US,D,20220120,000000,14.46,15.55,14.17,14.19,2906112,0
+SKIN.US,D,20220121,000000,13.92,14.29,13.4,13.64,2439676,0
+SKIN.US,D,20220124,000000,13.12,13.73,12.34,13.63,2986851,0
+SKIN.US,D,20220125,000000,13.49,13.7807,12.835,13.18,2371841,0
+SKIN.US,D,20220126,000000,13.5,13.71,12.61,12.67,5267487,0
+SKIN.US,D,20220127,000000,12.85,13,12.05,12.24,3084108,0
+SKIN.US,D,20220128,000000,12.21,12.75,11.61,12.48,2125309,0
+SKIN.US,D,20220131,000000,12.4,14.33,12.24,14.2,4579416,0
+SKIN.US,D,20220201,000000,14.3,14.5489,13.77,14.29,2152290,0
+SKIN.US,D,20220202,000000,14.39,14.39,13.52,13.85,2101340,0
+SKIN.US,D,20220203,000000,13.5,13.725,13.21,13.22,1264693,0
+SKIN.US,D,20220204,000000,13.17,13.8,12.87,13.49,1731409,0
+SKIN.US,D,20220207,000000,13.64,13.84,13.18,13.5,1129968,0
+SKIN.US,D,20220208,000000,13.38,14.025,13.27,13.8,1042332,0
+SKIN.US,D,20220209,000000,14.08,14.75,14,14.71,1495333,0
+SKIN.US,D,20220210,000000,14.49,14.74,13.8633,13.96,1509176,0
+SKIN.US,D,20220211,000000,14.11,14.15,13.09,13.27,1128572,0
+SKIN.US,D,20220214,000000,13.15,13.48,12.87,13.33,1999410,0
+SKIN.US,D,20220215,000000,13.71,14.54,13.7,14.29,1397644,0
+SKIN.US,D,20220216,000000,14.05,14.43,13.78,14.35,1291043,0
+SKIN.US,D,20220217,000000,14.23,14.265,13.48,13.52,1241484,0
+SKIN.US,D,20220218,000000,13.43,13.81,13.355,13.4,1175707,0
+SKIN.US,D,20220222,000000,13.23,13.6,12.775,12.84,2499628,0
+SKIN.US,D,20220223,000000,14.9,18.18,14.85,16.54,14190303,0
+SKIN.US,D,20220224,000000,15.93,19.12,15.8808,19.04,4156333,0
+SKIN.US,D,20220225,000000,19.03,19.35,17.74,19.17,2052782,0
+SKIN.US,D,20220228,000000,19.25,19.59,18.56,19.38,2184845,0
+SKIN.US,D,20220301,000000,19.24,19.97,18.905,19.11,1728098,0
+SKIN.US,D,20220302,000000,19,20.22,18.84,20.15,1924907,0
+SKIN.US,D,20220303,000000,20.13,20.22,19.07,19.39,1162070,0
+SKIN.US,D,20220304,000000,19.1,20.49,18.49,18.59,1811635,0
+SKIN.US,D,20220307,000000,18.7,19.14,17.37,17.47,2330307,0
+SKIN.US,D,20220308,000000,17.47,18.86,17.0525,17.65,1903312,0
+SKIN.US,D,20220309,000000,18.32,18.87,18,18.29,1230014,0
+SKIN.US,D,20220310,000000,17.86,18.3999,17.61,18.32,938806,0
+SKIN.US,D,20220311,000000,19.21,19.33,17.535,17.64,1336992,0
+SKIN.US,D,20220314,000000,18.15,18.15,15.48,15.75,1773988,0
+SKIN.US,D,20220315,000000,16.009,16.08,15.08,15.63,1855172,0
+SKIN.US,D,20220316,000000,16.679,17.155,16.01,17.08,2144184,0
+SKIN.US,D,20220317,000000,16.88,17.745,16.57,17.48,1664701,0
+SKIN.US,D,20220318,000000,17.49,18.84,17.48,18.78,1626813,0
+SKIN.US,D,20220321,000000,18.73,18.73,17.77,18.48,1208109,0
+SKIN.US,D,20220322,000000,18.61,19.38,18.5,18.7,1100128,0
+SKIN.US,D,20220323,000000,18.4,18.51,16.265,17.27,3595066,0
+SKIN.US,D,20220324,000000,17.29,17.375,16.13,17.1,2422537,0
+SKIN.US,D,20220325,000000,17.09,17.2,16.22,16.42,1283257,0
+SKIN.US,D,20220328,000000,16.51,16.67,16.16,16.59,1018842,0
+SKIN.US,D,20220329,000000,17,18.325,16.915,18.11,2960734,0
+SKIN.US,D,20220330,000000,18,18.68,17.01,17.38,1686746,0
+SKIN.US,D,20220331,000000,17.26,17.78,16.72,16.88,1160996,0
+SKIN.US,D,20220401,000000,17.04,17.39,16.54,16.91,2300479,0
+SKIN.US,D,20220404,000000,17,17.61,16.85,17.48,937296,0
+SKIN.US,D,20220405,000000,17.63,17.77,16.58,16.85,1032409,0
+SKIN.US,D,20220406,000000,16.47,16.635,15.42,16.06,1898030,0
+SKIN.US,D,20220407,000000,15.91,16.26,15.009,15.68,1390334,0
+SKIN.US,D,20220408,000000,15.57,15.73,14.925,15.41,2199570,0
+SKIN.US,D,20220411,000000,15.38,15.9,15.17,15.31,1460230,0
+SKIN.US,D,20220412,000000,15.63,16.19,14.76,15.09,1430822,0
+SKIN.US,D,20220413,000000,15.08,15.68,15,15.3,912017,0
+SKIN.US,D,20220414,000000,15.42,15.44,14.93,15.16,1045338,0
+SKIN.US,D,20220418,000000,15.17,15.71,14.56,14.62,896416,0
+SKIN.US,D,20220419,000000,14.55,15.235,14.4102,15.16,855526,0
+SKIN.US,D,20220420,000000,15.06,15.205,14.64,14.99,1726476,0
+SKIN.US,D,20220421,000000,14.94,15.21,13.68,13.72,1402717,0
+SKIN.US,D,20220422,000000,13.61,13.89,12.95,13.05,1600743,0
+SKIN.US,D,20220425,000000,13,13.405,12.92,13.37,1836883,0
+SKIN.US,D,20220426,000000,13.91,14.195,13.23,13.32,2497117,0
+SKIN.US,D,20220427,000000,13.46,13.83,13.16,13.35,2514421,0
+SKIN.US,D,20220428,000000,13.35,13.685,12.38,13.58,2705268,0
+SKIN.US,D,20220429,000000,13.52,13.84,13.01,13.1,1580782,0
+SKIN.US,D,20220502,000000,12.92,13.805,12.79,13.76,2084265,0
+SKIN.US,D,20220503,000000,13.54,14.4,13.42,14.24,1518512,0
+SKIN.US,D,20220504,000000,14.33,14.76,13.36,14.73,2017887,0
+SKIN.US,D,20220505,000000,14.33,14.41,12.835,12.94,1592307,0
+SKIN.US,D,20220506,000000,12.77,12.98,11.62,12.77,2838283,0
+SKIN.US,D,20220509,000000,12.29,12.38,11.105,11.2,3275981,0
+SKIN.US,D,20220510,000000,11.26,12.54,10.73,12.5,5283928,0
+SKIN.US,D,20220511,000000,12.4,12.68,10.23,10.6,9530380,0
+SKIN.US,D,20220512,000000,10.51,11.453,9.945,10.63,5906009,0
+SKIN.US,D,20220513,000000,11.15,12.17,10.93,11.94,3615734,0
+SKIN.US,D,20220516,000000,11.95,12.22,11.54,11.64,1579480,0
+SKIN.US,D,20220517,000000,12.04,12.67,12.04,12.57,1510350,0
+SKIN.US,D,20220518,000000,12.17,12.6,11.51,11.55,1518751,0
+SKIN.US,D,20220519,000000,11.44,12.39,11.41,12.02,1384638,0
+SKIN.US,D,20220520,000000,12.34,12.5458,11.465,11.98,1437428,0
+SKIN.US,D,20220523,000000,12.21,12.42,11.56,12.21,1313559,0
+SKIN.US,D,20220524,000000,12.13,12.13,10.98,11.935,2064708,0
+SKIN.US,D,20220525,000000,11.9,12.53,11.85,12.5,1335047,0
+SKIN.US,D,20220526,000000,12.69,13.93,12.68,13.72,2002028,0
+SKIN.US,D,20220527,000000,13.83,14.73,13.7706,14.64,1864917,0
+SKIN.US,D,20220531,000000,14.45,14.88,14,14.27,1552581,0
+SKIN.US,D,20220601,000000,14.5,14.72,13.78,14.07,1537998,0
+SKIN.US,D,20220602,000000,14.14,14.61,13.54,14,2458409,0
+SKIN.US,D,20220603,000000,13.7,13.71,12.9632,13.45,1562269,0
+SKIN.US,D,20220606,000000,13.68,13.95,13.358,13.84,1447139,0
+SKIN.US,D,20220607,000000,13.46,13.92,13.3,13.55,1437598,0
+SKIN.US,D,20220608,000000,13.51,13.97,13.04,13.2,2548088,0
+SKIN.US,D,20220609,000000,13.03,13.13,12.19,12.2,1504712,0
+SKIN.US,D,20220610,000000,11.83,12.155,11.4575,12.03,2152451,0
+SKIN.US,D,20220613,000000,11.42,11.745,10.96,11.1,1999022,0
+SKIN.US,D,20220614,000000,11.19,11.68,11.0143,11.09,1963652,0
+SKIN.US,D,20220615,000000,11.24,11.58,11.05,11.36,1492044,0
+SKIN.US,D,20220616,000000,11,11.3,10.72,10.95,2869565,0
+SKIN.US,D,20220617,000000,11.06,11.3,10.89,11.23,2119088,0
+SKIN.US,D,20220621,000000,11.47,12.07,11.37,11.78,1187975,0
+SKIN.US,D,20220622,000000,11.72,12.695,11.615,12.47,1546769,0
+SKIN.US,D,20220623,000000,12.65,13.965,12.47,13.84,2284892,0
+SKIN.US,D,20220624,000000,13.95,14.83,13.66,14.61,4483831,0
+SKIN.US,D,20220627,000000,14.67,14.88,14.04,14.16,1268906,0
+SKIN.US,D,20220628,000000,14.23,14.43,13.35,13.59,1209963,0
+SKIN.US,D,20220629,000000,13.46,13.61,13.09,13.52,1259617,0
+SKIN.US,D,20220630,000000,13.12,13.22,12.45,12.86,1944160,0
+SKIN.US,D,20220701,000000,12.72,13.06,12.17,12.87,1304398,0
+SKIN.US,D,20220705,000000,12.61,13.73,12.4,13.73,1187063,0
+SKIN.US,D,20220706,000000,13.69,13.93,13.19,13.58,617500,0
+SKIN.US,D,20220707,000000,13.76,14.05,13.52,13.9,798683,0
+SKIN.US,D,20220708,000000,13.4,13.88,13.15,13.76,1165869,0
+SKIN.US,D,20220711,000000,13.8,13.86,12.38,12.43,1344986,0
+SKIN.US,D,20220712,000000,12.43,13.03,12.29,12.665,1383757,0
+SKIN.US,D,20220713,000000,12.27,13.55,12.13,13.24,1328819,0
+SKIN.US,D,20220714,000000,13.03,13.1,12.51,12.7,1389284,0
+SKIN.US,D,20220715,000000,12.9,13.1333,12.1,13,1236323,0
+SKIN.US,D,20220718,000000,13.3,13.4554,12.68,12.75,1034797,0
+SKIN.US,D,20220719,000000,13.03,13.18,12.79,13.16,1545518,0
+SKIN.US,D,20220720,000000,13.16,13.96,12.98,13.81,1699297,0
+SKIN.US,D,20220721,000000,13.73,14.35,13.73,14.35,885656,0
+SKIN.US,D,20220722,000000,14.24,14.24,12.84,12.9,968797,0
+SKIN.US,D,20220725,000000,12.98,13.33,12.2,12.71,1006620,0
+SKIN.US,D,20220726,000000,12.52,12.52,11.86,12.37,1127363,0
+SKIN.US,D,20220727,000000,12.7,13.075,12.36,13.02,1031519,0
+SKIN.US,D,20220728,000000,13.06,13.82,12.9727,13.67,1317440,0
+SKIN.US,D,20220729,000000,13.54,13.85,13.24,13.32,854038,0
+SKIN.US,D,20220801,000000,13.11,13.73,13.0601,13.51,1243196,0
+SKIN.US,D,20220802,000000,13.42,13.93,13.2035,13.61,941452,0
+SKIN.US,D,20220803,000000,13.82,14.49,13.51,14.29,1240503,0
+SKIN.US,D,20220804,000000,14.37,14.87,14.17,14.5,1461691,0
+SKIN.US,D,20220805,000000,14.18,14.99,13.96,14.67,1675497,0
+SKIN.US,D,20220808,000000,14.76,15.695,14.71,15.27,3113266,0
+SKIN.US,D,20220809,000000,16,16.02,12.78,12.8,5811349,0
+SKIN.US,D,20220810,000000,13.27,14.26,13.27,14,2874586,0
+SKIN.US,D,20220811,000000,14.25,14.36,13.76,13.85,1643726,0
+SKIN.US,D,20220812,000000,13.98,14.0769,13.62,13.93,954561,0
+SKIN.US,D,20220815,000000,13.76,13.9499,13.42,13.75,1055447,0
+SKIN.US,D,20220816,000000,13.65,13.75,13.2331,13.42,1291000,0
+SKIN.US,D,20220817,000000,13.24,13.56,12.74,13.33,1321640,0
+SKIN.US,D,20220818,000000,13.31,13.31,12.87,13,1206118,0
+SKIN.US,D,20220819,000000,12.7,12.7811,11.7,11.915,1853463,0
+SKIN.US,D,20220822,000000,11.65,11.83,11.3,11.35,1732372,0
+SKIN.US,D,20220823,000000,11.36,12.01,11.34,11.91,1644312,0
+SKIN.US,D,20220824,000000,11.95,12.39,11.94,12.16,1525970,0
+SKIN.US,D,20220825,000000,12.04,12.33,11.82,11.86,1039555,0
+SKIN.US,D,20220826,000000,11.9,12.1,11.19,11.28,869494,0
+SKIN.US,D,20220829,000000,11.12,11.4,10.85,10.89,1469520,0
+SKIN.US,D,20220830,000000,11.11,11.39,10.87,11.24,1401923,0
+SKIN.US,D,20220831,000000,11.41,11.8999,11.37,11.6,1533342,0
+SKIN.US,D,20220901,000000,11.38,11.42,10.99,11.38,1673831,0
+SKIN.US,D,20220902,000000,11.56,11.735,11.25,11.48,1571074,0
+SKIN.US,D,20220906,000000,11.48,11.63,11.2357,11.31,1002588,0
+SKIN.US,D,20220907,000000,11.31,12.33,11.31,12.2,1493063,0
+SKIN.US,D,20220908,000000,11.95,12.515,11.61,12.44,800489,0
+SKIN.US,D,20220909,000000,12.76,12.82,12.18,12.55,1298377,0
+SKIN.US,D,20220912,000000,12.63,12.775,12.29,12.67,1672076,0
+SKIN.US,D,20220913,000000,11.98,12.24,11.71,12.14,1326123,0
+SKIN.US,D,20220914,000000,12.11,12.36,11.71,11.73,2215425,0
+SKIN.US,D,20220915,000000,11.74,12.8,11.74,12.57,2840155,0
+SKIN.US,D,20220916,000000,12.71,12.95,11.95,11.98,2984369,0
+SKIN.US,D,20220919,000000,11.64,12.365,11.611,12.17,1341573,0
+SKIN.US,D,20220920,000000,12.01,12.23,11.65,11.8,913152,0
+SKIN.US,D,20220921,000000,11.95,12.1,11.3,11.31,594430,0
+SKIN.US,D,20220922,000000,11.17,11.23,10.23,10.51,1689530,0
+SKIN.US,D,20220923,000000,10.25,10.4,10.03,10.35,1523602,0
+SKIN.US,D,20220926,000000,10.36,10.66,10.25,10.4,1073897,0
+SKIN.US,D,20220927,000000,11.46,12.33,11.41,11.58,3350960,0
+SKIN.US,D,20220928,000000,11.78,13.05,11.74,12.79,2883131,0
+SKIN.US,D,20220929,000000,12.61,12.83,11.76,11.79,2032222,0
+SKIN.US,D,20220930,000000,11.64,12.49,11.64,11.79,1886398,0
+SKIN.US,D,20221003,000000,12.03,12.77,11.91,12.65,1352744,0
+SKIN.US,D,20221004,000000,13,14,13,13.4,1745934,0
+SKIN.US,D,20221005,000000,13.02,13.495,13,13.25,1644407,0
+SKIN.US,D,20221006,000000,13.22,13.55,12.93,13,1109110,0
+SKIN.US,D,20221007,000000,12.74,12.88,12.485,12.51,968432,0
+SKIN.US,D,20221010,000000,12.48,12.63,12.16,12.26,1575271,0
+SKIN.US,D,20221011,000000,12.22,13,11.63,12.65,1533557,0
+SKIN.US,D,20221012,000000,12.61,12.8,12.005,12.02,1313462,0
+SKIN.US,D,20221013,000000,11.455,12.5508,11.42,12.51,1558795,0
+SKIN.US,D,20221014,000000,12.7,12.92,11.95,11.99,1300805,0
+SKIN.US,D,20221017,000000,12.44,12.93,12.315,12.63,1448535,0
+SKIN.US,D,20221018,000000,13.13,13.33,12.06,12.17,1615634,0
+SKIN.US,D,20221019,000000,11.95,11.96,11.314,11.54,2016905,0
+SKIN.US,D,20221020,000000,11.48,12.02,11.16,11.22,1341606,0
+SKIN.US,D,20221021,000000,11.31,11.77,11,11.71,1169509,0
+SKIN.US,D,20221024,000000,11.72,11.7385,11.18,11.58,1276477,0
+SKIN.US,D,20221025,000000,11.59,12.625,11.56,12.44,2002711,0
+SKIN.US,D,20221026,000000,12.48,13.02,12.26,12.35,993351,0
+SKIN.US,D,20221027,000000,12.41,12.72,12.265,12.33,1007446,0
+SKIN.US,D,20221028,000000,12.37,12.37,11.36,11.82,2140571,0
+SKIN.US,D,20221031,000000,11.76,11.87,11.38,11.43,2090085,0
+SKIN.US,D,20221101,000000,11.71,11.85,10.92,11.21,2131735,0
+SKIN.US,D,20221102,000000,11.1,11.42,10.6,10.66,2879913,0
+SKIN.US,D,20221103,000000,10.5,10.7,10.21,10.51,1963821,0
+SKIN.US,D,20221104,000000,10.8,11.2893,10.72,11.07,1516406,0
+SKIN.US,D,20221107,000000,11.09,11.555,10.94,11.3,2332957,0
+SKIN.US,D,20221108,000000,10.01,10.89,9.79,10.7,5264583,0
+SKIN.US,D,20221109,000000,10.11,10.34,8.265,8.44,7879782,0
+SKIN.US,D,20221110,000000,9.29,10.02,9.12,9.54,5297889,0
+SKIN.US,D,20221111,000000,9.54,10.0562,9.2,9.91,4294801,0
+SKIN.US,D,20221114,000000,9.8,10.36,9.8,10.2,1964816,0
+SKIN.US,D,20221115,000000,10.6,11.15,10.35,10.46,2256039,0
+SKIN.US,D,20221116,000000,10.26,10.81,10.12,10.19,1643327,0
+SKIN.US,D,20221117,000000,9.94,10.06,9.67,9.88,1826546,0
+SKIN.US,D,20221118,000000,10.2,10.39,9.96,10.2,1176081,0
+SKIN.US,D,20221121,000000,10.09,10.5,9.88,9.91,1294084,0
+SKIN.US,D,20221122,000000,9.89,10.04,9.59,9.99,1668479,0
+SKIN.US,D,20221123,000000,10.03,10.25,9.92,10.09,1193127,0
+SKIN.US,D,20221125,000000,9.98,10.23,9.88,9.93,419437,0
+SKIN.US,D,20221128,000000,9.76,10,9.69,9.94,1489688,0
+SKIN.US,D,20221129,000000,10,10.23,9.96,10.19,1559070,0
+SKIN.US,D,20221130,000000,10.2,10.84,10.1,10.75,3191398,0
+SKIN.US,D,20221201,000000,10.93,11.11,10.63,10.87,1630472,0
+SKIN.US,D,20221202,000000,10.63,11.16,10.53,10.99,1832418,0
+SKIN.US,D,20221205,000000,10.85,11.08,10.7038,11.03,1391004,0
+SKIN.US,D,20221206,000000,11.09,11.48,10.71,10.89,1923012,0
+SKIN.US,D,20221207,000000,10.84,11.07,10.67,10.96,1031603,0
+SKIN.US,D,20221208,000000,11.02,11.24,10.655,10.84,1273522,0
+SKIN.US,D,20221209,000000,10.74,10.76,10.48,10.55,907191,0
+SKIN.US,D,20221212,000000,10.63,10.63,10.28,10.42,2403195,0
+SKIN.US,D,20221213,000000,10.93,11,9.865,10.27,2782816,0
+SKIN.US,D,20221214,000000,10.32,10.44,9.84,9.98,2398787,0
+SKIN.US,D,20221215,000000,9.66,10.02,9.6,9.75,2466309,0
+SKIN.US,D,20221216,000000,9.56,9.75,9.43,9.58,4131627,0
+SKIN.US,D,20221219,000000,9.51,9.53,9.105,9.27,2240739,0
+SKIN.US,D,20221220,000000,9.12,9.36,9.07,9.24,1433153,0
+SKIN.US,D,20221221,000000,9.38,9.62,9.285,9.39,1140003,0
+SKIN.US,D,20221222,000000,9.26,9.31,9.05,9.24,1551880,0
+SKIN.US,D,20221223,000000,9.21,9.3401,8.895,9.04,1258335,0
+SKIN.US,D,20221227,000000,8.89,8.99,8.585,8.63,1740020,0
+SKIN.US,D,20221228,000000,8.57,8.77,8.25,8.39,1415736,0
+SKIN.US,D,20221229,000000,8.57,9.29,8.51,9.21,2202871,0
+SKIN.US,D,20221230,000000,9.02,9.215,8.811,9.1,1124787,0
+SKIN.US,D,20230103,000000,9.34,9.5,8.97,9.22,1464614,0
+SKIN.US,D,20230104,000000,9.39,9.54,8.95,9.43,1829755,0
+SKIN.US,D,20230105,000000,9.28,9.36,9.06,9.26,1042368,0
+SKIN.US,D,20230106,000000,9.37,9.57,8.99,9.41,921568,0
+SKIN.US,D,20230109,000000,9.51,9.805,9.4,9.65,2101312,0
+SKIN.US,D,20230110,000000,9.64,9.87,9.56,9.81,2199261,0
+SKIN.US,D,20230111,000000,9.93,10.17,9.71,10.15,2554503,0
+SKIN.US,D,20230112,000000,10.25,11.115,10.25,10.49,3560266,0
+SKIN.US,D,20230113,000000,10.33,10.92,10.33,10.74,1595601,0
+SKIN.US,D,20230117,000000,10.74,11.29,10.5301,11.17,1722344,0
+SKIN.US,D,20230118,000000,11.3,11.775,11.19,11.7,2483304,0
+SKIN.US,D,20230119,000000,11.49,11.5,10.69,10.95,2458397,0
+SKIN.US,D,20230120,000000,11.03,11.46,10.83,11.23,1044287,0
+SKIN.US,D,20230123,000000,11.28,11.32,11,11.17,2117328,0
+SKIN.US,D,20230124,000000,11.14,11.34,10.98,10.98,1258796,0
+SKIN.US,D,20230125,000000,10.79,11.03,10.67,11.03,1893650,0
+SKIN.US,D,20230126,000000,11.18,11.33,11,11.28,2171128,0
+SKIN.US,D,20230127,000000,11.25,11.755,11.22,11.47,2438653,0
+SKIN.US,D,20230130,000000,11.31,11.51,11.21,11.26,879193,0
+SKIN.US,D,20230131,000000,11.37,11.57,11.23,11.4,1213862,0
+SKIN.US,D,20230201,000000,11.37,12.24,11.21,12.16,2781042,0
+SKIN.US,D,20230202,000000,12.43,13.58,12.43,13.1,3233100,0
+SKIN.US,D,20230203,000000,12.75,13.44,12.54,12.9,1563520,0
+SKIN.US,D,20230206,000000,12.67,12.89,12.245,12.43,1443514,0
+SKIN.US,D,20230207,000000,12.45,12.85,12.2156,12.85,1328284,0
+SKIN.US,D,20230208,000000,12.68,12.9372,12.58,12.76,1574595,0
+SKIN.US,D,20230209,000000,12.85,12.865,12.36,12.41,2046500,0
+SKIN.US,D,20230210,000000,12.25,12.39,12.07,12.14,1592720,0
+SKIN.US,D,20230213,000000,12.19,12.6636,12.01,12.64,1043149,0
+SKIN.US,D,20230214,000000,12.54,13.07,12.36,13.03,1225503,0
+SKIN.US,D,20230215,000000,12.89,13.42,12.84,13.3,1056234,0
+SKIN.US,D,20230216,000000,12.83,12.9,11.76,12.09,4900192,0
+SKIN.US,D,20230217,000000,11.93,11.99,11.28,11.34,3331877,0
+SKIN.US,D,20230221,000000,11.09,11.2372,10.91,11,2651271,0
+SKIN.US,D,20230222,000000,11.03,11.345,10.93,11.15,2612946,0
+SKIN.US,D,20230223,000000,11.27,11.69,11.12,11.62,3055127,0
+SKIN.US,D,20230224,000000,11.29,11.56,11.15,11.27,3388355,0
+SKIN.US,D,20230227,000000,11.44,11.61,11.18,11.32,3295702,0
+SKIN.US,D,20230228,000000,13,13.0699,12.22,12.61,6050024,0
+SKIN.US,D,20230301,000000,12.91,13.11,12.22,12.3,2541286,0
+SKIN.US,D,20230302,000000,12.11,12.87,11.95,12.64,2393847,0
+SKIN.US,D,20230303,000000,12.74,13,12.555,12.85,2925309,0
+SKIN.US,D,20230306,000000,12.79,12.91,11.96,12,2042315,0
+SKIN.US,D,20230307,000000,11.95,12.22,11.805,11.83,1478388,0
+SKIN.US,D,20230308,000000,11.84,12.07,11.65,11.93,1129130,0
+SKIN.US,D,20230309,000000,11.91,12.04,11.59,11.6,1380593,0
+SKIN.US,D,20230310,000000,11.52,11.63,11.015,11.16,2433394,0
+SKIN.US,D,20230313,000000,11,11.48,10.87,11.18,1414650,0
+SKIN.US,D,20230314,000000,11.55,11.69,11.385,11.51,2955109,0
+SKIN.US,D,20230315,000000,11.36,11.805,11.21,11.79,2065706,0
+SKIN.US,D,20230316,000000,11.71,11.87,11.54,11.62,1527416,0
+SKIN.US,D,20230317,000000,11.44,11.545,11.215,11.31,3365379,0
+SKIN.US,D,20230320,000000,11.6,11.89,11.14,11.4,1408496,0
+SKIN.US,D,20230321,000000,11.61,12.46,11.555,12.36,1743059,0
+SKIN.US,D,20230322,000000,12.39,12.39,11.88,11.89,1294834,0
+SKIN.US,D,20230323,000000,12.04,12.325,11.53,11.86,1547355,0
+SKIN.US,D,20230324,000000,11.73,12.15,11.54,12.11,1284195,0
+SKIN.US,D,20230327,000000,12.25,12.26,11.465,11.73,2062507,0
+SKIN.US,D,20230328,000000,11.64,11.94,11.45,11.54,1094491,0
+SKIN.US,D,20230329,000000,11.79,11.87,11.475,11.7,1159363,0
+SKIN.US,D,20230330,000000,11.9,12.21,11.62,12.16,1379844,0
+SKIN.US,D,20230331,000000,12.23,12.645,12.22,12.63,1138437,0
+SKIN.US,D,20230403,000000,12.63,13.3,12.58,13.26,1830522,0
+SKIN.US,D,20230404,000000,13.34,13.52,13.03,13.37,1464724,0
+SKIN.US,D,20230405,000000,13.23,13.29,12.67,12.73,1620395,0
+SKIN.US,D,20230406,000000,12.61,12.765,11.91,12.34,1665961,0
+SKIN.US,D,20230410,000000,12.2,12.565,12.15,12.53,1480286,0
+SKIN.US,D,20230411,000000,12.6,12.89,12.38,12.86,1207051,0
+SKIN.US,D,20230412,000000,13.05,13.1587,12.79,12.85,921424,0
+SKIN.US,D,20230413,000000,12.95,13.14,12.94,13.05,557338,0
+SKIN.US,D,20230414,000000,13.08,13.485,13.08,13.47,1403204,0
+SKIN.US,D,20230417,000000,13.49,13.83,13.4,13.5,1365354,0
+SKIN.US,D,20230418,000000,13.6,13.78,13.48,13.7,1159343,0
+SKIN.US,D,20230419,000000,13.51,13.79,13.51,13.56,984421,0
+SKIN.US,D,20230420,000000,13.43,13.8997,13.29,13.3,1287092,0
+SKIN.US,D,20230421,000000,13.3,13.301,12.835,12.97,1693221,0
+SKIN.US,D,20230424,000000,13.03,13.06,12.475,12.6,1522874,0
+SKIN.US,D,20230425,000000,12.37,12.52,11.68,11.7,1821068,0
+SKIN.US,D,20230426,000000,11.78,11.825,11.235,11.24,1486917,0
+SKIN.US,D,20230427,000000,11.29,11.66,11.17,11.54,1670083,0
+SKIN.US,D,20230428,000000,11.52,11.63,11.34,11.46,1230156,0
+SKIN.US,D,20230501,000000,11.47,11.73,11.105,11.18,1304864,0
+SKIN.US,D,20230502,000000,11.05,11.29,10.44,10.55,2429056,0
+SKIN.US,D,20230503,000000,10.18,10.77,10.16,10.52,2290410,0
+SKIN.US,D,20230504,000000,10.5,10.61,9.93,9.93,1887361,0
+SKIN.US,D,20230505,000000,10.1,10.58,10.1,10.49,1728579,0
+SKIN.US,D,20230508,000000,10.51,11.01,10.48,10.96,1867036,0
+SKIN.US,D,20230509,000000,10.81,11.165,10.6,11,2288584,0
+SKIN.US,D,20230510,000000,10,11.01,9.9,10.26,4028722,0
+SKIN.US,D,20230511,000000,10.31,10.71,10.185,10.69,1729558,0
+SKIN.US,D,20230512,000000,10.72,10.7499,10.115,10.44,1655649,0
+SKIN.US,D,20230515,000000,10.52,10.98,10.48,10.98,1944562,0
+SKIN.US,D,20230516,000000,10.91,10.91,10.005,10.09,1359409,0
+SKIN.US,D,20230517,000000,10.13,10.58,10.01,10.42,1485951,0
+SKIN.US,D,20230518,000000,10.41,10.515,10.005,10.19,1214166,0
+SKIN.US,D,20230519,000000,10.31,10.335,10.03,10.24,972828,0
+SKIN.US,D,20230522,000000,10.24,10.495,10.12,10.44,1017986,0
+SKIN.US,D,20230523,000000,10.31,10.595,9.99,10,1833612,0
+SKIN.US,D,20230524,000000,9.89,9.99,9.37,9.55,1721558,0
+SKIN.US,D,20230525,000000,9.63,9.69,9.375,9.67,921057,0
+SKIN.US,D,20230526,000000,9.42,9.565,8.2001,8.4,6204174,0
+SKIN.US,D,20230530,000000,8.53,8.5614,8.05,8.19,2300323,0
+SKIN.US,D,20230531,000000,8.09,8.18,7.705,8.04,2691793,0
+SKIN.US,D,20230601,000000,8.06,8.75,8.03,8.34,3167448,0
+SKIN.US,D,20230602,000000,8.5,8.69,8.235,8.3,1675602,0
+SKIN.US,D,20230605,000000,8.25,8.4,8.175,8.29,1457316,0
+SKIN.US,D,20230606,000000,8.29,9.09,8.26,8.77,2141141,0
+SKIN.US,D,20230607,000000,8.8,9.35,8.8,9.19,2210294,0
+SKIN.US,D,20230608,000000,9.22,9.3491,8.73,8.86,1240338,0
+SKIN.US,D,20230609,000000,8.86,8.99,8.68,8.71,1302292,0
+SKIN.US,D,20230612,000000,8.76,9.32,8.64,9.26,1346027,0
+SKIN.US,D,20230613,000000,9.32,9.71,9.3,9.51,1579033,0
+SKIN.US,D,20230614,000000,9.65,9.73,9.11,9.17,1332981,0
+SKIN.US,D,20230615,000000,9.09,9.15,8.83,9.1,1861017,0
+SKIN.US,D,20230616,000000,9.21,9.21,8.755,8.87,1841126,0
+SKIN.US,D,20230620,000000,8.75,8.82,8.5,8.7,1464730,0
+SKIN.US,D,20230621,000000,7.7,8.05,7.27,7.98,5154375,0
+SKIN.US,D,20230622,000000,7.96,8.14,7.595,8.11,1976262,0
+SKIN.US,D,20230623,000000,7.94,8.1,7.69,7.77,2841204,0
+SKIN.US,D,20230626,000000,7.88,8.145,7.75,7.95,999694,0
+SKIN.US,D,20230627,000000,7.96,8.2,7.89,8.15,946665,0
+SKIN.US,D,20230628,000000,8.06,8.15,7.86,8.1,955617,0
+SKIN.US,D,20230629,000000,8.12,8.47,8.08,8.44,1516677,0
+SKIN.US,D,20230630,000000,8.53,8.56,8.295,8.37,849642,0
+SKIN.US,D,20230703,000000,8.37,8.52,8.34,8.49,360065,0
+SKIN.US,D,20230705,000000,8.36,8.415,8.14,8.24,1117955,0
+SKIN.US,D,20230706,000000,8.15,8.179,7.89,8.15,1482154,0
+SKIN.US,D,20230707,000000,8.18,8.39,8.1,8.23,1158188,0
+SKIN.US,D,20230710,000000,8.21,8.78,8.15,8.78,1369871,0
+SKIN.US,D,20230711,000000,8.78,8.85,8.59,8.69,1605599,0
+SKIN.US,D,20230712,000000,8.89,8.955,8.5801,8.69,1329048,0
+SKIN.US,D,20230713,000000,8.7,8.79,8.5,8.55,1081319,0
+SKIN.US,D,20230714,000000,8.57,8.57,8.26,8.37,904998,0
+SKIN.US,D,20230717,000000,8.32,8.63,8.19,8.55,1365202,0
+SKIN.US,D,20230718,000000,8.51,8.7575,8.51,8.71,896714,0
+SKIN.US,D,20230719,000000,8.75,8.83,8.4109,8.56,912155,0
+SKIN.US,D,20230720,000000,8.49,8.49,7.92,7.93,1094063,0
+SKIN.US,D,20230721,000000,8.02,8.1275,7.84,8.01,953320,0
+SKIN.US,D,20230724,000000,7.97,8.03,7.745,7.96,1279527,0
+SKIN.US,D,20230725,000000,7.99,8.15,7.895,8.09,920213,0
+SKIN.US,D,20230726,000000,8.06,8.45,8.06,8.37,962887,0
+SKIN.US,D,20230727,000000,8.54,8.675,8.08,8.18,1519904,0
+SKIN.US,D,20230728,000000,8.32,8.46,8.12,8.15,906935,0
+SKIN.US,D,20230731,000000,8.18,8.36,8.1,8.29,950770,0
+SKIN.US,D,20230801,000000,8.13,8.13,7.815,7.91,1000707,0
+SKIN.US,D,20230802,000000,7.88,7.88,7.51,7.73,1981355,0
+SKIN.US,D,20230803,000000,7.63,7.82,7.49,7.54,1092455,0
+SKIN.US,D,20230804,000000,7.61,7.87,7.53,7.8,1461394,0
+SKIN.US,D,20230807,000000,7.76,7.81,7.445,7.63,1076074,0
+SKIN.US,D,20230808,000000,7.48,7.6,7.295,7.53,2246619,0
+SKIN.US,D,20230809,000000,8,8,6.9466,7.12,5143017,0
+SKIN.US,D,20230810,000000,7.25,7.25,6.78,7.08,3621454,0
+SKIN.US,D,20230811,000000,7,7.05,6.82,6.99,1597954,0
+SKIN.US,D,20230814,000000,6.91,6.91,6.44,6.56,2477869,0
+SKIN.US,D,20230815,000000,6.46,6.46,6.115,6.17,2841292,0
+SKIN.US,D,20230816,000000,6.12,6.26,6.03,6.03,1730222,0
+SKIN.US,D,20230817,000000,6.02,6.11,5.77,5.78,2061406,0
+SKIN.US,D,20230818,000000,6.05,6.54,5.975,6.42,4360945,0
+SKIN.US,D,20230821,000000,6.41,6.58,6.17,6.31,1820218,0
+SKIN.US,D,20230822,000000,6.49,6.69,6.4,6.42,2214065,0
+SKIN.US,D,20230823,000000,6.37,6.48,6.17,6.2,1423978,0
+SKIN.US,D,20230824,000000,6.2,6.28,5.905,6.08,2272600,0
+SKIN.US,D,20230825,000000,6.14,6.27,6.04,6.18,1491357,0
+SKIN.US,D,20230828,000000,6.27,6.36,6.06,6.08,794795,0
+SKIN.US,D,20230829,000000,6.05,6.35,5.99,6.33,1243513,0
+SKIN.US,D,20230830,000000,6.33,6.3884,6.135,6.17,1110688,0
+SKIN.US,D,20230831,000000,6.16,6.29,6.15,6.16,829718,0
+SKIN.US,D,20230901,000000,6.18,6.31,5.97,6.13,1594733,0
+SKIN.US,D,20230905,000000,6.1,6.165,5.83,6.15,1538358,0
+SKIN.US,D,20230906,000000,6.12,6.2,5.88,5.9,1598064,0
+SKIN.US,D,20230907,000000,5.8,5.87,5.665,5.76,1739467,0
+SKIN.US,D,20230908,000000,5.8,5.8,5.65,5.71,1523968,0
+SKIN.US,D,20230911,000000,5.76,5.8,5.28,5.47,1810010,0
+SKIN.US,D,20230912,000000,5.74,7.23,5.625,6.76,11914305,0
+SKIN.US,D,20230913,000000,6.75,7.04,6.55,6.69,2856054,0
+SKIN.US,D,20230914,000000,6.76,6.87,6.46,6.71,2496998,0
+SKIN.US,D,20230915,000000,6.76,6.8,6.56,6.73,2588989,0
+SKIN.US,D,20230918,000000,6.73,6.74,6.12,6.15,1975665,0
+SKIN.US,D,20230919,000000,6.09,6.12,5.805,6.05,2665730,0
+SKIN.US,D,20230920,000000,6.42,6.79,6.15,6.27,2721294,0
+SKIN.US,D,20230921,000000,6.13,6.14,5.85,5.98,1546744,0
+SKIN.US,D,20230922,000000,6.03,6.085,5.85,5.87,1339076,0
+SKIN.US,D,20230925,000000,5.74,5.845,5.505,5.57,2093455,0
+SKIN.US,D,20230926,000000,5.52,5.629,5.44,5.49,2792177,0
+SKIN.US,D,20230927,000000,5.51,5.93,5.51,5.88,2418285,0
+SKIN.US,D,20230928,000000,5.84,6.025,5.77,5.92,2100945,0
+SKIN.US,D,20230929,000000,5.99,6.125,5.95,6.02,2008053,0
+SKIN.US,D,20231002,000000,6.03,6.25,5.82,5.83,1757656,0
+SKIN.US,D,20231003,000000,5.79,5.94,5.56,5.61,2096518,0
+SKIN.US,D,20231004,000000,5.62,5.74,5.525,5.64,1609989,0
+SKIN.US,D,20231005,000000,5.63,5.7,5.45,5.66,1382001,0
+SKIN.US,D,20231006,000000,5.58,5.675,5.4199,5.6,1599466,0
+SKIN.US,D,20231009,000000,5.5,5.6089,5.4091,5.58,1128255,0
+SKIN.US,D,20231010,000000,5.61,5.87,5.565,5.86,1700581,0
+SKIN.US,D,20231011,000000,5.9,5.9277,5.67,5.77,1979341,0
+SKIN.US,D,20231012,000000,5.65,5.705,5.0501,5.27,3524171,0
+SKIN.US,D,20231013,000000,5.22,5.22,4.98,5.08,2583866,0
+SKIN.US,D,20231016,000000,5.13,5.28,4.985,5.12,1811935,0
+SKIN.US,D,20231017,000000,5.02,5.33,5,5.12,1781998,0
+SKIN.US,D,20231018,000000,5.06,5.08,4.835,4.87,1901155,0
+SKIN.US,D,20231019,000000,4.86,5.06,4.819,4.93,1679033,0
+SKIN.US,D,20231020,000000,4.93,4.99,4.86,4.94,5870435,0
+SKIN.US,D,20231023,000000,4.97,4.97,4.65,4.65,3616730,0
+SKIN.US,D,20231024,000000,4.7,5.02,4.66,4.88,3425929,0
+SKIN.US,D,20231025,000000,4.82,4.9075,4.6,4.65,2881903,0
+SKIN.US,D,20231026,000000,4.68,4.74,4.555,4.64,4108624,0
+SKIN.US,D,20231027,000000,4.7,4.84,4.515,4.54,3515471,0
+SKIN.US,D,20231030,000000,4.57,4.67,4.28,4.29,3027168,0
+SKIN.US,D,20231031,000000,4.26,4.33,4.04,4.05,5729207,0
+SKIN.US,D,20231101,000000,4.02,4.04,3.895,3.96,3080501,0
+SKIN.US,D,20231102,000000,4.01,4.175,3.95,3.97,3058808,0
+SKIN.US,D,20231103,000000,4.07,4.56,4.046,4.38,6372299,0
+SKIN.US,D,20231106,000000,4.44,4.5,4.0301,4.18,4648443,0
+SKIN.US,D,20231107,000000,4.18,4.47,4.16,4.28,4907251,0
+SKIN.US,D,20231108,000000,4.36,4.43,4.02,4.04,4183803,0
+SKIN.US,D,20231109,000000,4.07,4.125,3.69,3.72,3933157,0
+SKIN.US,D,20231110,000000,3.63,3.67,3.45,3.6,4450773,0
+SKIN.US,D,20231113,000000,3.58,4.015,3.58,3.9,9612761,0
+SKIN.US,D,20231114,000000,1.57,1.76,1.35,1.39,61599548,0
+SKIN.US,D,20231115,000000,1.46,1.99,1.42,1.9,33437105,0
+SKIN.US,D,20231116,000000,1.92,1.92,1.7,1.78,12131805,0
+SKIN.US,D,20231117,000000,1.79,2.26,1.73,2.26,11493912,0
+SKIN.US,D,20231120,000000,2.23,2.36,2.12,2.34,8287155,0
+SKIN.US,D,20231121,000000,2.29,2.29,2.07,2.225,5698868,0
+SKIN.US,D,20231122,000000,2.19,2.33,2.1597,2.225,3848451,0
+SKIN.US,D,20231124,000000,2.18,2.46,2.18,2.37,3144582,0
+SKIN.US,D,20231127,000000,2.32,2.465,2.27,2.45,14500894,0
+SKIN.US,D,20231128,000000,2.44,2.54,2.31,2.51,7240560,0
+SKIN.US,D,20231129,000000,2.53,2.79,2.485,2.52,9982944,0
+SKIN.US,D,20231130,000000,2.58,2.69,2.505,2.56,8416834,0
+SKIN.US,D,20231201,000000,2.51,2.925,2.48,2.85,7758653,0
+SKIN.US,D,20231204,000000,2.85,3.055,2.82,2.98,8522581,0
+SKIN.US,D,20231205,000000,2.98,2.99,2.74,2.81,7236877,0
+SKIN.US,D,20231206,000000,2.78,3.01,2.77,2.97,5607704,0
+SKIN.US,D,20231207,000000,3,3.155,2.945,3.06,4437733,0
+SKIN.US,D,20231208,000000,3.09,3.105,2.93,3.02,4378058,0
+SKIN.US,D,20231211,000000,3.07,3.14,3,3.11,6924406,0
+SKIN.US,D,20231212,000000,3.06,3.13,2.99,3.09,5197595,0
+SKIN.US,D,20231213,000000,3.13,3.15,2.77,3.07,5859777,0
+SKIN.US,D,20231214,000000,3.14,3.38,3.14,3.23,3960129,0
+SKIN.US,D,20231215,000000,3.27,3.32,2.83,2.85,3706349,0
+SKIN.US,D,20231218,000000,2.87,2.87,2.71,2.83,2669975,0
+SKIN.US,D,20231219,000000,2.85,3.18,2.785,3.16,6898624,0
+SKIN.US,D,20231220,000000,3.1,3.335,3.05,3.18,3995690,0
+SKIN.US,D,20231221,000000,3.28,3.36,3.22,3.28,3032601,0
+SKIN.US,D,20231222,000000,3.31,3.395,3.21,3.29,2786523,0
+SKIN.US,D,20231226,000000,3.29,3.31,3.225,3.24,1455010,0
+SKIN.US,D,20231227,000000,3.26,3.29,2.93,2.94,2381775,0
+SKIN.US,D,20231228,000000,2.95,3.21,2.87,3.18,2088184,0
+SKIN.US,D,20231229,000000,3.12,3.2197,3.11,3.11,1305288,0
+SKIN.US,D,20240102,000000,3.09,3.345,3.02,3.09,3500011,0
+SKIN.US,D,20240103,000000,3.05,3.05,2.845,2.96,3659914,0
+SKIN.US,D,20240104,000000,2.93,2.955,2.83,2.85,1940681,0
+SKIN.US,D,20240105,000000,2.83,2.84,2.7,2.76,2947165,0
+SKIN.US,D,20240108,000000,2.71,2.96,2.6906,2.96,2743108,0
+SKIN.US,D,20240109,000000,2.88,2.985,2.78,2.79,2837636,0
+SKIN.US,D,20240110,000000,2.79,2.81,2.67,2.7,3035886,0
+SKIN.US,D,20240111,000000,2.69,2.76,2.59,2.71,1345342,0
+SKIN.US,D,20240112,000000,2.72,2.77,2.57,2.63,2156733,0
+SKIN.US,D,20240116,000000,2.57,2.61,2.47,2.48,1960704,0
+SKIN.US,D,20240117,000000,2.39,2.54,2.35,2.45,1477490,0
+SKIN.US,D,20240118,000000,2.45,2.52,2.3413,2.39,2936226,0
+SKIN.US,D,20240119,000000,2.41,2.44,2.3,2.43,3808467,0
+SKIN.US,D,20240122,000000,2.45,2.84,2.45,2.81,3764857,0
+SKIN.US,D,20240123,000000,2.83,2.95,2.8,2.93,2774902,0
+SKIN.US,D,20240124,000000,3.01,3.01,2.77,2.81,2892084,0
+SKIN.US,D,20240125,000000,2.91,3,2.85,3,3407988,0
+SKIN.US,D,20240126,000000,3.06,3.13,2.93,3.07,3218294,0
+SKIN.US,D,20240129,000000,3.04,3.135,2.915,3.12,2216595,0
+SKIN.US,D,20240130,000000,3.11,3.13,2.981,3.08,2315366,0
+SKIN.US,D,20240131,000000,3.05,3.175,2.92,2.93,1541013,0
+SKIN.US,D,20240201,000000,2.93,3.1,2.93,3.1,1564512,0
+SKIN.US,D,20240202,000000,3.04,3.04,2.92,2.98,1303234,0
+SKIN.US,D,20240205,000000,2.93,2.97,2.855,2.91,1275468,0
+SKIN.US,D,20240206,000000,2.9,3,2.88,2.96,1334420,0
+SKIN.US,D,20240207,000000,2.97,2.97,2.71,2.74,2444400,0
+SKIN.US,D,20240208,000000,2.71,2.7549,2.61,2.7,2521870,0
+SKIN.US,D,20240209,000000,2.7,2.875,2.65,2.86,1487195,0
+SKIN.US,D,20240212,000000,2.87,3.095,2.87,3.08,3018203,0
+SKIN.US,D,20240213,000000,2.86,3,2.74,2.905,1607544,0
+SKIN.US,D,20240214,000000,2.93,3.21,2.78,3.2,2412237,0
+SKIN.US,D,20240215,000000,3.22,3.405,3.16,3.26,2566855,0
+SKIN.US,D,20240216,000000,3.26,3.28,3.125,3.13,1070903,0
+SKIN.US,D,20240220,000000,3.07,3.1,2.97,2.98,2611908,0
+SKIN.US,D,20240221,000000,2.98,3.05,2.76,2.8,2835643,0
+SKIN.US,D,20240222,000000,2.86,3.02,2.735,2.85,2185188,0
+SKIN.US,D,20240223,000000,2.84,2.995,2.75,2.93,2557563,0
+SKIN.US,D,20240226,000000,2.89,3.15,2.852,3.11,2490416,0
+SKIN.US,D,20240227,000000,3.2,3.39,3.105,3.39,2809414,0
+SKIN.US,D,20240228,000000,3.35,3.59,3.3,3.43,3050544,0
+SKIN.US,D,20240229,000000,3.54,3.695,3.205,3.33,8315006,0
+SKIN.US,D,20240301,000000,3.6,3.89,3.55,3.73,5006754,0
+SKIN.US,D,20240304,000000,3.75,3.87,3.55,3.65,1741803,0
+SKIN.US,D,20240305,000000,3.6,3.63,3.4215,3.46,1845058,0
+SKIN.US,D,20240306,000000,3.54,3.67,3.4,3.47,2627486,0
+SKIN.US,D,20240307,000000,3.48,3.76,3.48,3.65,2351671,0
+SKIN.US,D,20240308,000000,3.72,3.82,3.51,3.6,2342351,0
+SKIN.US,D,20240311,000000,3.56,3.7201,3.5,3.64,1869854,0
+SKIN.US,D,20240312,000000,3.68,3.715,3.56,3.59,3547610,0
+SKIN.US,D,20240313,000000,4.57,5.17,4.245,4.25,19634716,0
+SKIN.US,D,20240314,000000,4.22,4.32,3.78,3.82,5322329,0
+SKIN.US,D,20240315,000000,3.78,3.87,3.6,3.61,2900308,0
+SKIN.US,D,20240318,000000,3.59,3.69,3.52,3.61,2732702,0
+SKIN.US,D,20240319,000000,3.56,3.995,3.56,3.94,2569275,0
+SKIN.US,D,20240320,000000,3.93,4.41,3.895,4.36,3666378,0
+SKIN.US,D,20240321,000000,4.36,4.6,4.28,4.45,2556950,0
+SKIN.US,D,20240322,000000,4.41,4.505,4.145,4.29,2752960,0
+SKIN.US,D,20240325,000000,4.25,4.37,4.06,4.11,1752989,0
+SKIN.US,D,20240326,000000,4.19,4.375,4.175,4.35,2657706,0
+SKIN.US,D,20240327,000000,4.38,4.61,4.32,4.53,1974441,0
+SKIN.US,D,20240328,000000,4.53,4.62,4.395,4.44,1239131,0
+SKIN.US,D,20240401,000000,4.43,4.48,4.19,4.28,1207860,0
+SKIN.US,D,20240402,000000,4.18,4.23,4,4.04,1188864,0
+SKIN.US,D,20240403,000000,4,4.03,3.88,3.92,917559,0
+SKIN.US,D,20240404,000000,3.96,4.09,3.81,3.83,1250236,0
+SKIN.US,D,20240405,000000,3.82,3.82,3.67,3.71,845444,0
+SKIN.US,D,20240408,000000,3.735,3.84,3.665,3.8,2500949,0
+SKIN.US,D,20240409,000000,3.69,3.92,3.69,3.85,1387728,0
+SKIN.US,D,20240410,000000,3.66,3.87,3.66,3.83,1176997,0
+SKIN.US,D,20240411,000000,3.82,3.91,3.775,3.8,1076134,0
+SKIN.US,D,20240412,000000,3.73,3.84,3.585,3.66,4202228,0
+SKIN.US,D,20240415,000000,3.71,3.74,3.41,3.56,2483015,0
+SKIN.US,D,20240416,000000,3.51,3.64,3.41,3.54,711741,0
+SKIN.US,D,20240417,000000,3.58,3.61,3.31,3.31,772251,0
+SKIN.US,D,20240418,000000,3.32,3.515,3.258,3.43,1890370,0
+SKIN.US,D,20240419,000000,3.4,3.48,3.22,3.26,1625252,0
+SKIN.US,D,20240422,000000,3.26,3.36,3.205,3.27,1408904,0
+SKIN.US,D,20240423,000000,3.31,3.43,3.22,3.22,1186083,0
+SKIN.US,D,20240424,000000,3.23,3.265,3.13,3.15,1280001,0
+SKIN.US,D,20240425,000000,3.1,3.13,2.93,3.06,2494946,0
+SKIN.US,D,20240426,000000,3.2,3.34,3.03,3.24,1432691,0
+SKIN.US,D,20240429,000000,3.26,3.415,3.19,3.23,1067442,0
+SKIN.US,D,20240430,000000,3.2,3.295,3.14,3.23,1139862,0
+SKIN.US,D,20240501,000000,3.22,3.28,3.11,3.17,2331417,0
+SKIN.US,D,20240502,000000,3.24,3.355,3.12,3.23,1368586,0
+SKIN.US,D,20240503,000000,3.29,3.39,3.2,3.36,1300674,0
+SKIN.US,D,20240506,000000,3.4,3.52,3.4,3.43,938747,0
+SKIN.US,D,20240507,000000,3.43,3.47,3.36,3.37,429631,0
+SKIN.US,D,20240508,000000,3.27,3.44,3.23,3.43,1325597,0
+SKIN.US,D,20240509,000000,3.45,3.63,3.39,3.59,3823448,0
+SKIN.US,D,20240510,000000,3.2,3.59,2.6297,2.74,6584897,0
+SKIN.US,D,20240513,000000,2.72,2.82,2.63,2.735,2504105,0
+SKIN.US,D,20240514,000000,2.81,2.895,2.745,2.8,2089522,0
+SKIN.US,D,20240515,000000,2.76,2.85,2.69,2.77,1094030,0
+SKIN.US,D,20240516,000000,2.77,2.81,2.71,2.77,1140740,0
+SKIN.US,D,20240517,000000,2.78,2.78,2.69,2.74,951987,0
+SKIN.US,D,20240520,000000,2.7,2.76,2.53,2.59,1083303,0
+SKIN.US,D,20240521,000000,2.58,2.67,2.49,2.65,2014471,0
+SKIN.US,D,20240522,000000,2.64,2.76,2.62,2.64,972834,0
+SKIN.US,D,20240523,000000,2.65,2.695,2.5,2.57,1025076,0
+SKIN.US,D,20240524,000000,2.58,2.59,2.49,2.52,1003848,0
+SKIN.US,D,20240528,000000,2.56,2.59,2.41,2.48,928109,0
+SKIN.US,D,20240529,000000,2.41,2.43,2.24,2.26,1117398,0
+SKIN.US,D,20240530,000000,2.25,2.29,2.16,2.18,1255500,0
+SKIN.US,D,20240531,000000,2.2,2.26,2.15,2.21,1408339,0
+SKIN.US,D,20240603,000000,2.24,2.2591,2.1,2.15,1245368,0
+SKIN.US,D,20240604,000000,2.14,2.24,2.075,2.11,1774142,0
+SKIN.US,D,20240605,000000,2.13,2.17,2.08,2.12,806981,0
+SKIN.US,D,20240606,000000,2.09,2.13,2.07,2.08,710462,0
+SKIN.US,D,20240607,000000,2.05,2.065,1.98,2.06,1261100,0
+SKIN.US,D,20240610,000000,2.01,2.02,1.85,1.855,1503504,0
+SKIN.US,D,20240611,000000,1.87,2.13,1.8606,2.05,3899584,0
+SKIN.US,D,20240612,000000,2.12,2.175,2.04,2.07,3182491,0
+SKIN.US,D,20240613,000000,2.05,2.12,1.935,2.03,1868548,0
+SKIN.US,D,20240614,000000,2.03,2.03,1.93,1.97,1558489,0
+SKIN.US,D,20240617,000000,1.95,2,1.81,1.82,4574803,0
+SKIN.US,D,20240618,000000,1.81,1.82,1.7,1.8,2751060,0
+SKIN.US,D,20240620,000000,1.8,1.805,1.71,1.77,1502404,0
+SKIN.US,D,20240621,000000,1.78,1.82,1.75,1.79,1853726,0
+SKIN.US,D,20240624,000000,1.81,1.86,1.75,1.8,923252,0
+SKIN.US,D,20240625,000000,1.77,1.85,1.74,1.82,1060209,0
+SKIN.US,D,20240626,000000,1.82,1.88,1.79,1.83,1416617,0
+SKIN.US,D,20240627,000000,1.84,1.93,1.81,1.9,2389054,0
+SKIN.US,D,20240628,000000,1.91,1.93,1.804,1.92,1677419,0
+SKIN.US,D,20240701,000000,1.88,1.93,1.82,1.84,1157725,0
+SKIN.US,D,20240702,000000,1.84,1.96,1.81,1.96,1122978,0
+SKIN.US,D,20240703,000000,1.95,2.0299,1.935,1.95,1443400,0
+SKIN.US,D,20240705,000000,1.95,2.05,1.89,2.01,1295192,0
+SKIN.US,D,20240708,000000,2.02,2.045,1.84,1.91,1244331,0
+SKIN.US,D,20240709,000000,1.89,1.915,1.848,1.88,453106,0
+SKIN.US,D,20240710,000000,1.88,1.91,1.745,1.76,1318830,0
+SKIN.US,D,20240711,000000,1.74,1.89,1.73,1.84,1914345,0
+SKIN.US,D,20240712,000000,1.89,2.01,1.87,2.01,1328659,0
+SKIN.US,D,20240715,000000,2,2.14,1.985,2.11,1932763,0
+SKIN.US,D,20240716,000000,2.12,2.24,2.11,2.2,1959318,0
+SKIN.US,D,20240717,000000,2.17,2.2199,2.06,2.08,1663034,0
+SKIN.US,D,20240718,000000,2.1,2.1,1.89,1.93,1070176,0
+SKIN.US,D,20240719,000000,1.93,1.94,1.775,1.79,1067389,0
+SKIN.US,D,20240722,000000,1.79,1.87,1.74,1.84,889134,0
+SKIN.US,D,20240723,000000,1.84,1.95,1.82,1.86,862674,0
+SKIN.US,D,20240724,000000,1.84,1.8801,1.77,1.81,848143,0
+SKIN.US,D,20240725,000000,1.8,1.86,1.74,1.82,1019364,0
+SKIN.US,D,20240726,000000,1.81,1.83,1.705,1.79,1851644,0
+SKIN.US,D,20240729,000000,1.8,1.89,1.755,1.87,1102450,0
+SKIN.US,D,20240730,000000,1.84,1.92,1.78,1.8,766877,0
+SKIN.US,D,20240731,000000,1.82,1.955,1.79,1.85,843622,0
+SKIN.US,D,20240801,000000,1.84,1.92,1.69,1.7,2338822,0
+SKIN.US,D,20240802,000000,1.65,1.7163,1.52,1.56,3045806,0
+SKIN.US,D,20240805,000000,1.47,1.475,1.34,1.35,3299236,0
+SKIN.US,D,20240806,000000,1.47,1.47,1.28,1.31,2814996,0
+SKIN.US,D,20240807,000000,1.31,1.405,1.215,1.25,3132024,0
+SKIN.US,D,20240808,000000,1.28,1.355,1.21,1.29,4476737,0
+SKIN.US,D,20240809,000000,1,1.37,0.91,1.12,9910482,0
+SKIN.US,D,20240812,000000,1.11,1.37,1.075,1.29,2461069,0
+SKIN.US,D,20240813,000000,1.31,1.31,1.2,1.26,1355729,0
+SKIN.US,D,20240814,000000,1.3,1.38,1.24,1.29,1538192,0
+SKIN.US,D,20240815,000000,1.34,1.41,1.3,1.4,2678569,0
+SKIN.US,D,20240816,000000,1.41,1.5,1.38,1.41,1367965,0
+SKIN.US,D,20240819,000000,1.39,1.55,1.38,1.54,1462186,0
+SKIN.US,D,20240820,000000,1.5,1.54,1.46,1.47,1239787,0
+SKIN.US,D,20240821,000000,1.47,1.62,1.43,1.59,1257318,0
+SKIN.US,D,20240822,000000,1.59,1.6194,1.48,1.51,770935,0
+SKIN.US,D,20240823,000000,1.51,1.8,1.51,1.73,2875943,0
+SKIN.US,D,20240826,000000,1.69,1.76,1.61,1.74,1457489,0
+SKIN.US,D,20240827,000000,1.74,1.855,1.6601,1.8,1444768,0
+SKIN.US,D,20240828,000000,1.77,1.84,1.65,1.77,2014943,0
+SKIN.US,D,20240829,000000,1.77,1.985,1.69,1.82,1250221,0
+SKIN.US,D,20240830,000000,1.82,1.83,1.745,1.79,813870,0
+SKIN.US,D,20240903,000000,1.87,1.87,1.555,1.71,1067269,0
+SKIN.US,D,20240904,000000,1.68,1.98,1.65,1.96,1316734,0
+SKIN.US,D,20240905,000000,1.96,1.965,1.62,1.69,1152970,0
+SKIN.US,D,20240906,000000,1.67,1.67,1.41,1.41,1167365,0
+SKIN.US,D,20240909,000000,1.52,1.52,1.34,1.35,926116,0
+SKIN.US,D,20240910,000000,1.35,1.49,1.3,1.49,1436987,0
+SKIN.US,D,20240911,000000,1.46,1.475,1.37,1.43,772501,0
+SKIN.US,D,20240912,000000,1.44,1.505,1.345,1.46,645023,0
+SKIN.US,D,20240913,000000,1.49,1.54,1.44,1.5,846492,0
+SKIN.US,D,20240916,000000,1.5,1.52,1.435,1.49,763763,0
+SKIN.US,D,20240917,000000,1.52,1.7,1.52,1.64,1440848,0
+SKIN.US,D,20240918,000000,1.66,1.66,1.5012,1.51,794764,0
+SKIN.US,D,20240919,000000,1.57,1.6,1.51,1.53,602929,0
+SKIN.US,D,20240920,000000,1.53,1.53,1.42,1.44,1221061,0
+SKIN.US,D,20240923,000000,1.42,1.43,1.35,1.43,952674,0
+SKIN.US,D,20240924,000000,1.45,1.4799,1.42,1.43,770766,0
+SKIN.US,D,20240925,000000,1.42,1.455,1.3025,1.32,756457,0
+SKIN.US,D,20240926,000000,1.36,1.42,1.33,1.37,1304862,0
+SKIN.US,D,20240927,000000,1.39,1.41,1.35,1.38,358772,0
+SKIN.US,D,20240930,000000,1.38,1.45,1.35,1.44,872263,0
+SKIN.US,D,20241001,000000,1.49,1.5,1.29,1.41,1256542,0
+SKIN.US,D,20241002,000000,1.36,1.6,1.36,1.58,1344139,0
+SKIN.US,D,20241003,000000,1.58,1.605,1.46,1.46,964645,0
+SKIN.US,D,20241004,000000,1.47,1.51,1.46,1.48,558986,0
+SKIN.US,D,20241007,000000,1.46,1.58,1.45,1.56,1724845,0
+SKIN.US,D,20241008,000000,1.55,1.55,1.44,1.54,1418372,0
+SKIN.US,D,20241009,000000,1.57,1.58,1.51,1.51,448993,0
+SKIN.US,D,20241010,000000,1.48,1.525,1.44,1.5,743451,0
+SKIN.US,D,20241011,000000,1.51,1.5979,1.495,1.56,522689,0
+SKIN.US,D,20241014,000000,1.57,1.6,1.5,1.57,1100526,0
+SKIN.US,D,20241015,000000,1.56,1.655,1.53,1.63,771549,0
+SKIN.US,D,20241016,000000,1.63,1.7,1.6,1.63,701568,0
+SKIN.US,D,20241017,000000,1.64,1.6799,1.61,1.66,322503,0
+SKIN.US,D,20241018,000000,1.66,1.67,1.585,1.6,719604,0
+SKIN.US,D,20241021,000000,1.58,1.63,1.54,1.6,612945,0
+SKIN.US,D,20241022,000000,1.6,1.68,1.57,1.67,348061,0
+SKIN.US,D,20241023,000000,1.67,1.6999,1.6115,1.67,414543,0
+SKIN.US,D,20241024,000000,1.69,1.78,1.645,1.7,984041,0
+SKIN.US,D,20241025,000000,1.71,1.71,1.61,1.65,554336,0
+SKIN.US,D,20241028,000000,1.68,1.81,1.65,1.77,584643,0
+SKIN.US,D,20241029,000000,1.75,1.81,1.745,1.79,342567,0
+SKIN.US,D,20241030,000000,1.76,1.825,1.74,1.77,1324672,0
+SKIN.US,D,20241031,000000,1.76,1.82,1.575,1.615,882857,0
+SKIN.US,D,20241101,000000,1.61,1.66,1.57,1.66,580261,0
+SKIN.US,D,20241104,000000,1.66,1.72,1.585,1.61,1132048,0
+SKIN.US,D,20241105,000000,1.61,1.71,1.58,1.7,808905,0
+SKIN.US,D,20241106,000000,1.76,1.82,1.6,1.67,1084211,0
+SKIN.US,D,20241107,000000,1.67,1.7,1.63,1.68,559796,0
+SKIN.US,D,20241108,000000,1.66,1.68,1.59,1.63,1122906,0
+SKIN.US,D,20241111,000000,1.63,1.78,1.605,1.76,2002468,0
+SKIN.US,D,20241112,000000,1.73,1.85,1.58,1.7,1982118,0
+SKIN.US,D,20241113,000000,1.75,1.96,1.5607,1.85,2350739,0
+SKIN.US,D,20241114,000000,1.87,1.908,1.74,1.79,1118951,0
+SKIN.US,D,20241115,000000,1.8,1.82,1.52,1.53,1008094,0
+SKIN.US,D,20241118,000000,1.54,1.62,1.5,1.565,946145,0
+SKIN.US,D,20241119,000000,1.57,1.625,1.4,1.615,966596,0
+SKIN.US,D,20241120,000000,1.6,1.6,1.48,1.49,324601,0
+SKIN.US,D,20241121,000000,1.5,1.5,1.36,1.39,757363,0
+SKIN.US,D,20241122,000000,1.37,1.47,1.365,1.42,497073,0
+SKIN.US,D,20241125,000000,1.45,1.535,1.42,1.42,902658,0
+SKIN.US,D,20241126,000000,1.42,1.4855,1.4,1.43,652384,0
+SKIN.US,D,20241127,000000,1.43,1.505,1.43,1.47,625135,0
+SKIN.US,D,20241129,000000,1.5,1.505,1.465,1.48,273499,0
+SKIN.US,D,20241202,000000,1.49,1.56,1.47,1.52,617708,0
+SKIN.US,D,20241203,000000,1.49,1.52,1.41,1.43,472884,0
+SKIN.US,D,20241204,000000,1.44,1.48,1.42,1.47,497067,0
+SKIN.US,D,20241205,000000,1.45,1.51,1.45,1.46,477066,0
+SKIN.US,D,20241206,000000,1.47,1.53,1.465,1.5,442657,0
+SKIN.US,D,20241209,000000,1.5,1.61,1.49,1.5,802800,0
+SKIN.US,D,20241210,000000,1.49,1.545,1.48,1.53,693170,0
+SKIN.US,D,20241211,000000,1.54,1.545,1.47,1.5,364974,0
+SKIN.US,D,20241212,000000,1.5,1.515,1.48,1.51,431517,0
+SKIN.US,D,20241213,000000,1.5,1.59,1.45,1.58,550992,0
+SKIN.US,D,20241216,000000,1.59,1.64,1.53,1.56,638727,0
+SKIN.US,D,20241217,000000,1.55,1.64,1.52,1.61,376326,0
+SKIN.US,D,20241218,000000,1.65,1.65,1.4,1.41,1259043,0
+SKIN.US,D,20241219,000000,1.45,1.45,1.38,1.415,421129,0
+SKIN.US,D,20241220,000000,1.39,1.48,1.39,1.46,916727,0
+SKIN.US,D,20241223,000000,1.43,1.475,1.4,1.44,367629,0
+SKIN.US,D,20241224,000000,1.44,1.51,1.43,1.49,222244,0
+SKIN.US,D,20241226,000000,1.46,1.6,1.46,1.57,463613,0
+SKIN.US,D,20241227,000000,1.54,1.68,1.525,1.62,773743,0
+SKIN.US,D,20241230,000000,1.63,1.64,1.54,1.6,752124,0
+SKIN.US,D,20241231,000000,1.63,1.675,1.57,1.59,434562,0
+SKIN.US,D,20250102,000000,1.62,1.725,1.6,1.61,443196,0
+SKIN.US,D,20250103,000000,1.63,1.71,1.56,1.65,299775,0
+SKIN.US,D,20250106,000000,1.65,1.855,1.65,1.81,1474213,0
+SKIN.US,D,20250107,000000,1.81,1.91,1.73,1.9,627414,0
+SKIN.US,D,20250108,000000,1.89,1.915,1.765,1.77,859562,0
+SKIN.US,D,20250110,000000,1.74,1.74,1.54,1.55,928773,0
+SKIN.US,D,20250113,000000,1.56,1.56,1.5,1.515,417918,0
+SKIN.US,D,20250114,000000,1.54,1.54,1.405,1.52,536027,0
+SKIN.US,D,20250115,000000,1.57,1.61,1.48,1.55,795741,0
+SKIN.US,D,20250116,000000,1.55,1.65,1.52,1.62,463378,0
+SKIN.US,D,20250117,000000,1.63,1.745,1.62,1.74,360925,0
+SKIN.US,D,20250121,000000,1.75,1.82,1.635,1.81,487489,0
+SKIN.US,D,20250122,000000,1.78,1.82,1.665,1.67,300686,0
+SKIN.US,D,20250123,000000,1.66,1.715,1.61,1.69,270591,0
+SKIN.US,D,20250124,000000,1.69,1.755,1.66,1.73,406416,0
+SKIN.US,D,20250127,000000,1.66,1.78,1.605,1.65,429091,0
+SKIN.US,D,20250128,000000,1.66,1.715,1.62,1.67,220659,0
+SKIN.US,D,20250129,000000,1.64,1.68,1.6,1.65,409435,0
+SKIN.US,D,20250130,000000,1.69,1.72,1.645,1.67,247984,0
+SKIN.US,D,20250131,000000,1.65,1.725,1.615,1.67,580816,0
+SKIN.US,D,20250203,000000,1.66,1.67,1.572,1.66,568669,0
+SKIN.US,D,20250204,000000,1.67,1.7,1.58,1.62,519340,0
+SKIN.US,D,20250205,000000,1.62,1.65,1.58,1.61,411614,0
+SKIN.US,D,20250206,000000,1.63,1.66,1.59,1.62,908872,0
+SKIN.US,D,20250207,000000,1.62,1.62,1.51,1.55,445702,0
+SKIN.US,D,20250210,000000,1.56,1.63,1.515,1.62,337626,0
+SKIN.US,D,20250211,000000,1.6,1.6894,1.59,1.63,369471,0
+SKIN.US,D,20250212,000000,1.6,1.67,1.59,1.62,308602,0
+SKIN.US,D,20250213,000000,1.65,1.675,1.625,1.67,250190,0
+SKIN.US,D,20250214,000000,1.69,1.7,1.635,1.67,197607,0
+SKIN.US,D,20250218,000000,1.68,1.692,1.63,1.65,268716,0
+SKIN.US,D,20250219,000000,1.64,1.74,1.62,1.69,497279,0
+SKIN.US,D,20250220,000000,1.68,1.68,1.5946,1.6,300547,0
+SKIN.US,D,20250221,000000,1.63,1.64,1.59,1.61,389108,0
+SKIN.US,D,20250224,000000,1.64,1.64,1.54,1.555,452178,0
+SKIN.US,D,20250225,000000,1.57,1.57,1.495,1.5,504638,0
+SKIN.US,D,20250226,000000,1.5,1.54,1.47,1.51,426676,0
+SKIN.US,D,20250227,000000,1.51,1.525,1.43,1.44,480496,0
+SKIN.US,D,20250228,000000,1.42,1.47,1.35,1.47,1129562,0
+SKIN.US,D,20250303,000000,1.46,1.49,1.27,1.275,1187869,0
+SKIN.US,D,20250304,000000,1.26,1.26,1.07,1.16,2012711,0
+SKIN.US,D,20250305,000000,1.15,1.32,1.13,1.29,1549312,0
+SKIN.US,D,20250306,000000,1.27,1.35,1.2,1.26,791653,0
+SKIN.US,D,20250307,000000,1.26,1.315,1.2407,1.3,753459,0
+SKIN.US,D,20250310,000000,1.3,1.33,1.245,1.285,856031,0
+SKIN.US,D,20250311,000000,1.28,1.39,1.28,1.36,793422,0
+SKIN.US,D,20250312,000000,1.38,1.435,1.335,1.42,654864,0
+SKIN.US,D,20250313,000000,1.28,1.57,1.25,1.34,1334955,0
+SKIN.US,D,20250314,000000,1.37,1.37,1.26,1.32,711715,0
+SKIN.US,D,20250317,000000,1.33,1.35,1.28,1.32,520432,0
+SKIN.US,D,20250318,000000,1.33,1.385,1.22,1.28,1037316,0
+SKIN.US,D,20250319,000000,1.29,1.33,1.235,1.32,488621,0
+SKIN.US,D,20250320,000000,1.31,1.355,1.2812,1.31,404651,0
+SKIN.US,D,20250321,000000,1.29,1.32,1.25,1.31,745053,0
+SKIN.US,D,20250324,000000,1.34,1.43,1.29,1.41,392124,0
+SKIN.US,D,20250325,000000,1.42,1.45,1.385,1.41,355575,0
+SKIN.US,D,20250326,000000,1.4,1.4,1.325,1.34,203956,0
+SKIN.US,D,20250327,000000,1.34,1.385,1.3,1.36,266767,0
+SKIN.US,D,20250328,000000,1.37,1.38,1.285,1.32,382130,0
+SKIN.US,D,20250331,000000,1.31,1.385,1.28,1.34,615670,0
+SKIN.US,D,20250401,000000,1.34,1.345,1.2201,1.23,533164,0
+SKIN.US,D,20250402,000000,1.21,1.51,1.2,1.48,1616877,0
+SKIN.US,D,20250403,000000,1.35,1.4,1.29,1.33,861517,0
+SKIN.US,D,20250404,000000,1.28,1.29,1.16,1.2,712260,0
+SKIN.US,D,20250407,000000,1.15,1.23,1.01,1.045,890161,0
+SKIN.US,D,20250408,000000,1.09,1.115,1.0125,1.045,759728,0
+SKIN.US,D,20250409,000000,1.03,1.16,0.9696,1.08,2087085,0
+SKIN.US,D,20250410,000000,1.06,1.07,0.9867,1,457842,0
+SKIN.US,D,20250411,000000,1,1.05,0.98,1.05,550941,0
+SKIN.US,D,20250414,000000,1.08,1.0899,0.99,1,575883,0
+SKIN.US,D,20250415,000000,1,1.03,0.971,0.9992,945321,0
+SKIN.US,D,20250416,000000,0.9992,1.01,0.85,0.8599,620415,0
+SKIN.US,D,20250417,000000,0.9012,0.951594,0.8269,0.8458,564752,0
+SKIN.US,D,20250421,000000,0.86,0.866,0.78,0.8213,577438,0
+SKIN.US,D,20250422,000000,0.84,0.91025,0.84,0.89,475615,0
+SKIN.US,D,20250423,000000,0.92,1.04,0.92,0.946,419701,0
+SKIN.US,D,20250424,000000,0.941,0.9845,0.885,0.9804,379223,0
+SKIN.US,D,20250425,000000,0.97,1.015,0.94,0.9903,278620,0
+SKIN.US,D,20250428,000000,0.9748,1.03,0.9658,1.01,276720,0
+SKIN.US,D,20250429,000000,0.99,1.02,0.95921,1,203187,0
+SKIN.US,D,20250430,000000,0.97,0.9962,0.9349,0.9915,176805,0
+SKIN.US,D,20250501,000000,1,1.05,0.98,1.03,345800,0
+SKIN.US,D,20250502,000000,1.06,1.15,1.04,1.14,218974,0
+SKIN.US,D,20250505,000000,1.12,1.14,1.04,1.06,303866,0
+SKIN.US,D,20250506,000000,1.04,1.065,1,1.05,298727,0
+SKIN.US,D,20250507,000000,1.07,1.48,1.045,1.42,2214437,0
+SKIN.US,D,20250508,000000,1.39,1.41,1.23,1.24,929379,0
+SKIN.US,D,20250509,000000,1.41,1.9,1.325,1.87,6500856,0
+SKIN.US,D,20250512,000000,1.88,2.1,1.74,1.76,3784659,0
+SKIN.US,D,20250513,000000,1.5,1.58,1.38,1.47,1915377,0
+SKIN.US,D,20250514,000000,1.46,1.555,1.44,1.48,786077,0
+SKIN.US,D,20250515,000000,1.47,1.75,1.43,1.73,1224480,0
+SKIN.US,D,20250516,000000,1.72,1.8,1.65,1.74,1063950,0
+SKIN.US,D,20250519,000000,1.7,1.75,1.64,1.64,494528,0
+SKIN.US,D,20250520,000000,1.62,1.77,1.6101,1.69,332244,0
+SKIN.US,D,20250521,000000,1.62,1.6775,1.545,1.56,371980,0
+SKIN.US,D,20250522,000000,1.55,1.79,1.5305,1.73,660653,0
+SKIN.US,D,20250523,000000,1.67,1.7,1.595,1.61,362228,0
+SKIN.US,D,20250527,000000,1.65,1.755,1.6006,1.69,613773,0
+SKIN.US,D,20250528,000000,1.68,1.7,1.6,1.65,597060,0
+SKIN.US,D,20250529,000000,1.65,1.75,1.58,1.61,551025,0
+SKIN.US,D,20250530,000000,1.59,1.7,1.56,1.63,1192202,0
+SKIN.US,D,20250602,000000,1.61,1.66,1.5509,1.6,641304,0
+SKIN.US,D,20250603,000000,1.6,1.69,1.521,1.65,619076,0
+SKIN.US,D,20250604,000000,1.66,1.71,1.62,1.67,288590,0
+SKIN.US,D,20250605,000000,1.67,1.71,1.575,1.6,599334,0
+SKIN.US,D,20250606,000000,1.65,1.72,1.59,1.6,764289,0
+SKIN.US,D,20250609,000000,1.62,1.71,1.58,1.6,919240,0
+SKIN.US,D,20250610,000000,1.59,1.66,1.58,1.6,442228,0
+SKIN.US,D,20250611,000000,1.6,1.645,1.58,1.59,468801,0
+SKIN.US,D,20250612,000000,1.57,1.62,1.54,1.56,393232,0
+SKIN.US,D,20250613,000000,1.51,1.56,1.51,1.53,662251,0
+SKIN.US,D,20250616,000000,1.57,1.655,1.52,1.54,654584,0
+SKIN.US,D,20250617,000000,1.5,1.555,1.4993,1.53,395308,0
+SKIN.US,D,20250618,000000,1.52,1.58,1.445,1.46,709594,0
+SKIN.US,D,20250620,000000,1.48,1.625,1.43,1.61,783202,0
+SKIN.US,D,20250623,000000,1.62,2.035,1.61,1.93,2338795,0
+SKIN.US,D,20250624,000000,1.93,1.9999,1.8214,1.92,667212,0
+SKIN.US,D,20250625,000000,1.95,1.95,1.82,1.92,420397,0
+SKIN.US,D,20250626,000000,1.92,2.075,1.9,1.94,737650,0
+SKIN.US,D,20250627,000000,1.93,1.96,1.855,1.95,6403898,0
+SKIN.US,D,20250630,000000,2,2.0317,1.89,1.91,493970,0
+SKIN.US,D,20250701,000000,1.9,2.218,1.87,2.16,1308701,0
+SKIN.US,D,20250702,000000,2.16,2.17,1.92,2.11,1923308,0
+SKIN.US,D,20250703,000000,2.16,2.375,2.11,2.28,499663,0
+SKIN.US,D,20250707,000000,2.27,2.33,2.185,2.2,869183,0
+SKIN.US,D,20250708,000000,2.23,2.26,2.09,2.1,663229,0
+SKIN.US,D,20250709,000000,2.11,2.115,2.03,2.09,756124,0
+SKIN.US,D,20250710,000000,2.08,2.165,2.04,2.04,501475,0
+SKIN.US,D,20250711,000000,2.04,2.04,1.9,1.91,564916,0
+SKIN.US,D,20250714,000000,1.95,2.005,1.85,1.87,765093,0
+SKIN.US,D,20250715,000000,1.86,1.86,1.63,1.64,1133875,0
+SKIN.US,D,20250716,000000,1.64,1.765,1.64,1.72,652053,0
+SKIN.US,D,20250717,000000,1.7,1.735,1.645,1.66,434435,0
+SKIN.US,D,20250718,000000,1.69,1.69,1.59,1.59,466443,0
+SKIN.US,D,20250721,000000,1.6,1.77,1.59,1.66,689518,0
+SKIN.US,D,20250722,000000,1.66,1.88,1.66,1.83,1333357,0
+SKIN.US,D,20250723,000000,1.84,2.1,1.8021,2.02,1829125,0
+SKIN.US,D,20250724,000000,2.06,2.06,1.8,1.83,641397,0
+SKIN.US,D,20250725,000000,1.85,1.85,1.77,1.79,300027,0
+SKIN.US,D,20250728,000000,1.79,1.79,1.715,1.76,266616,0
+SKIN.US,D,20250729,000000,1.78,1.81,1.67,1.69,402658,0
+SKIN.US,D,20250730,000000,1.68,1.7,1.59,1.6,478056,0
+SKIN.US,D,20250731,000000,1.59,1.6097,1.525,1.54,559612,0
+SKIN.US,D,20250801,000000,1.52,1.555,1.46,1.53,540368,0
+SKIN.US,D,20250804,000000,1.56,1.63,1.535,1.6,330463,0
+SKIN.US,D,20250805,000000,1.62,1.65,1.585,1.65,264988,0
+SKIN.US,D,20250806,000000,1.64,1.6699,1.5306,1.59,1643806,0
+SKIN.US,D,20250807,000000,1.63,1.67,1.58,1.59,2642477,0
+SKIN.US,D,20250808,000000,2.02,2.35,1.77,1.89,7717961,0
+SKIN.US,D,20250811,000000,1.93,2.37,1.91,2.21,3575204,0
+SKIN.US,D,20250812,000000,2.21,2.34,2.17,2.32,1700313,0
+SKIN.US,D,20250813,000000,2.37,2.56,2.295,2.38,2275945,0
+SKIN.US,D,20250814,000000,2.32,2.3799,2.16,2.17,1631176,0
+SKIN.US,D,20250815,000000,2.19,2.21,2.065,2.18,1099868,0
+SKIN.US,D,20250818,000000,2.18,2.26,2.125,2.19,609131,0
+SKIN.US,D,20250819,000000,2.2,2.215,2.1,2.16,492554,0
+SKIN.US,D,20250820,000000,2.15,2.195,2.12,2.12,443627,0
+SKIN.US,D,20250821,000000,2.09,2.115,2.025,2.07,321063,0
+SKIN.US,D,20250822,000000,2.08,2.25,2.07,2.21,1022495,0
+SKIN.US,D,20250825,000000,2.2,2.21,2.09,2.1,482221,0
+SKIN.US,D,20250826,000000,2.11,2.11,1.995,2.03,629925,0
+SKIN.US,D,20250827,000000,2.02,2.1,2.02,2.05,718957,0
+SKIN.US,D,20250828,000000,2.09,2.09,2.02,2.04,518335,0
+SKIN.US,D,20250829,000000,2.07,2.085,1.98,2.08,516676,0
+SKIN.US,D,20250902,000000,2.02,2.06,1.945,2,862969,0
+SKIN.US,D,20250903,000000,1.98,2.035,1.965,2,511987,0
+SKIN.US,D,20250904,000000,2.02,2.025,1.94,2.01,735531,0
+SKIN.US,D,20250905,000000,1.96,2.075,1.96,2.05,1110507,0
+SKIN.US,D,20250908,000000,2.05,2.365,2.03,2.33,1528071,0
+SKIN.US,D,20250909,000000,2.27,2.51,2.27,2.44,1978015,0
+SKIN.US,D,20250910,000000,2.46,2.46,2.215,2.3,1345457,0
+SKIN.US,D,20250911,000000,2.32,2.51,2.285,2.47,1346727,0
+SKIN.US,D,20250912,000000,2.46,2.56,2.41,2.53,1629649,0
+SKIN.US,D,20250915,000000,2.56,2.64,2.465,2.63,2021975,0
+SKIN.US,D,20250916,000000,2.65,2.69,2.41,2.42,945837,0
+SKIN.US,D,20250917,000000,2.42,2.505,2.33,2.39,911081,0
+SKIN.US,D,20250918,000000,2.43,2.485,2.35,2.37,2036534,0
+SKIN.US,D,20250919,000000,2.405,2.56,2.27,2.28,1918883,0
+SKIN.US,D,20250922,000000,2.27,2.33,2.23,2.28,649674,0
+SKIN.US,D,20250923,000000,2.29,2.29,2.14,2.18,584903,0
+SKIN.US,D,20250924,000000,2.2,2.2,2.05,2.05,370729,0
+SKIN.US,D,20250925,000000,2.05,2.07,1.93,1.94,679834,0
+SKIN.US,D,20250926,000000,1.94,2.03,1.91,1.97,510214,0
+SKIN.US,D,20250929,000000,2.01,2.03,1.93,2,353552,0
+SKIN.US,D,20250930,000000,1.99,2,1.91,1.99,607849,0
+SKIN.US,D,20251001,000000,1.94,1.98,1.76,1.775,1192613,0
+SKIN.US,D,20251002,000000,1.76,1.8089,1.69,1.7,767961,0
+SKIN.US,D,20251003,000000,1.7,1.76,1.67,1.68,453672,0
+SKIN.US,D,20251006,000000,1.72,1.76,1.66,1.67,682093,0
+SKIN.US,D,20251007,000000,1.7,1.715,1.65,1.65,445863,0
+SKIN.US,D,20251008,000000,1.66,1.76,1.65,1.7,839396,0
+SKIN.US,D,20251009,000000,1.695,1.73,1.545,1.56,1165015,0
+SKIN.US,D,20251010,000000,1.6,1.63,1.43,1.44,1439089,0
+SKIN.US,D,20251013,000000,1.48,1.54,1.445,1.52,789097,0
+SKIN.US,D,20251014,000000,1.49,1.575,1.455,1.555,876262,0
+SKIN.US,D,20251015,000000,1.56,1.5898,1.48,1.49,1025283,0
+SKIN.US,D,20251016,000000,1.5,1.565,1.4301,1.44,894288,0
+SKIN.US,D,20251017,000000,1.45,1.516,1.41,1.43,1110071,0
+SKIN.US,D,20251020,000000,1.43,1.5,1.38,1.39,930596,0
+SKIN.US,D,20251021,000000,1.41,1.41,1.33,1.34,794148,0
+SKIN.US,D,20251022,000000,1.39,1.426,1.31,1.33,1172456,0
+SKIN.US,D,20251023,000000,1.32,1.375,1.28,1.3,1975107,0
+SKIN.US,D,20251024,000000,1.33,1.3998,1.31,1.39,713558,0
+SKIN.US,D,20251027,000000,1.44,1.55,1.37,1.46,2744125,0
+SKIN.US,D,20251028,000000,1.52,1.53,1.41,1.46,1544525,0
+SKIN.US,D,20251029,000000,1.45,1.51,1.42,1.45,883412,0
+SKIN.US,D,20251030,000000,1.43,1.445,1.39,1.41,882549,0
+SKIN.US,D,20251031,000000,1.4,1.47,1.38,1.43,706151,0
+SKIN.US,D,20251103,000000,1.4,1.41,1.31,1.37,992308,0
+SKIN.US,D,20251104,000000,1.35,1.39,1.31,1.38,999660,0
+SKIN.US,D,20251105,000000,1.39,1.49,1.37,1.47,471182,0
+SKIN.US,D,20251106,000000,1.46,1.46,1.25,1.29,1845332,0
+SKIN.US,D,20251107,000000,1.37,1.74,1.33,1.4,4844150,0
+SKIN.US,D,20251110,000000,1.41,1.43,1.285,1.38,1619123,0
+SKIN.US,D,20251111,000000,1.35,1.4,1.285,1.31,1059259,0
+SKIN.US,D,20251112,000000,1.34,1.375,1.29,1.33,618139,0
+SKIN.US,D,20251113,000000,1.32,1.38,1.29,1.3,968023,0
+SKIN.US,D,20251114,000000,1.28,1.31,1.2601,1.28,710065,0
+SKIN.US,D,20251117,000000,1.28,1.3,1.24,1.27,928479,0
+SKIN.US,D,20251118,000000,1.28,1.325,1.25,1.31,354148,0
+SKIN.US,D,20251119,000000,1.3,1.335,1.28,1.29,253621,0
+SKIN.US,D,20251120,000000,1.33,1.33,1.24,1.26,802758,0
+SKIN.US,D,20251121,000000,1.24,1.35,1.235,1.32,1228295,0
+SKIN.US,D,20251124,000000,1.32,1.33,1.28,1.32,456692,0
+SKIN.US,D,20251125,000000,1.32,1.38,1.31,1.38,420088,0
+SKIN.US,D,20251126,000000,1.37,1.485,1.36,1.45,884079,0
+SKIN.US,D,20251128,000000,1.45,1.495,1.41,1.48,283477,0
+SKIN.US,D,20251201,000000,1.43,1.5,1.36,1.49,572242,0
+SKIN.US,D,20251202,000000,1.5,1.5,1.37,1.45,594509,0
+SKIN.US,D,20251203,000000,1.46,1.6,1.425,1.59,706217,0
+SKIN.US,D,20251204,000000,1.58,1.6,1.52,1.58,2178137,0
+SKIN.US,D,20251205,000000,1.58,1.65,1.46,1.46,916289,0
+SKIN.US,D,20251208,000000,1.48,1.48,1.365,1.47,910284,0
+SKIN.US,D,20251209,000000,1.45,1.585,1.45,1.52,671750,0
+SKIN.US,D,20251210,000000,1.52,1.52,1.42,1.43,1443142,0
+SKIN.US,D,20251211,000000,1.44,1.565,1.44,1.46,962414,0
+SKIN.US,D,20251212,000000,1.48,1.48,1.4,1.4,465437,0
+SKIN.US,D,20251215,000000,1.42,1.43,1.33,1.38,605548,0
+SKIN.US,D,20251216,000000,1.39,1.425,1.36,1.41,469376,0
+SKIN.US,D,20251217,000000,1.39,1.55,1.38,1.5,833335,0
+SKIN.US,D,20251218,000000,1.52,1.555,1.505,1.53,538301,0
+SKIN.US,D,20251219,000000,1.53,1.56,1.52,1.53,596128,0
+SKIN.US,D,20251222,000000,1.54,1.56,1.5,1.51,331483,0
+SKIN.US,D,20251223,000000,1.5,1.505,1.44,1.46,241480,0
+SKIN.US,D,20251224,000000,1.45,1.48,1.43,1.45,162611,0
+SKIN.US,D,20251226,000000,1.44,1.49,1.435,1.46,235235,0
+SKIN.US,D,20251229,000000,1.44,1.48,1.42,1.44,422665,0
+SKIN.US,D,20251230,000000,1.44,1.446,1.41,1.43,301412,0
+SKIN.US,D,20251231,000000,1.43,1.43,1.36,1.39,597843,0
+SKIN.US,D,20260102,000000,1.4,1.42,1.37,1.4,253583,0
+SKIN.US,D,20260105,000000,1.41,1.426,1.39,1.41,297306,0
+SKIN.US,D,20260106,000000,1.42,1.48,1.415,1.47,484368,0
+SKIN.US,D,20260107,000000,1.48,1.48,1.42,1.44,282037,0
+SKIN.US,D,20260108,000000,1.43,1.585,1.4101,1.56,416591,0
+SKIN.US,D,20260109,000000,1.57,1.59,1.45,1.46,298955,0
+SKIN.US,D,20260112,000000,1.46,1.52,1.45,1.51,212427,0
+SKIN.US,D,20260113,000000,1.53,1.5559,1.5,1.53,230998,0
+SKIN.US,D,20260114,000000,1.52,1.565,1.5006,1.54,219045,0
+SKIN.US,D,20260115,000000,1.56,1.645,1.545,1.56,687168,0
+SKIN.US,D,20260116,000000,1.56,1.57,1.49,1.5,328645,0
+SKIN.US,D,20260120,000000,1.48,1.52,1.44,1.44,496795,0
+SKIN.US,D,20260121,000000,1.44,1.55,1.44,1.54,443123,0
+SKIN.US,D,20260122,000000,1.53,1.58,1.53,1.56,470792,0
+SKIN.US,D,20260123,000000,1.56,1.5799,1.5,1.53,229095,0
+SKIN.US,D,20260126,000000,1.53,1.545,1.51,1.52,206403,0
+SKIN.US,D,20260127,000000,1.5,1.5394,1.5,1.52,283630,0
+SKIN.US,D,20260128,000000,1.52,1.555,1.49,1.51,507836,0
+SKIN.US,D,20260129,000000,1.51,1.525,1.485,1.51,470760,0
+SKIN.US,D,20260130,000000,1.5,1.52,1.485,1.5,492265,0
+SKIN.US,D,20260202,000000,1.5,1.55,1.49,1.5,742214,0
+SKIN.US,D,20260203,000000,1.49,1.51,1.39,1.41,748227,0
+SKIN.US,D,20260204,000000,1.43,1.475,1.4,1.45,1162758,0
+SKIN.US,D,20260205,000000,1.45,1.466,1.28,1.29,707499,0
+SKIN.US,D,20260206,000000,1.32,1.325,1.24,1.28,602070,0
+SKIN.US,D,20260209,000000,1.27,1.27,1.18,1.21,1297417,0
+SKIN.US,D,20260210,000000,1.21,1.22,1.16,1.16,353510,0
+SKIN.US,D,20260211,000000,1.18,1.18,1.05,1.06,558782,0
+SKIN.US,D,20260212,000000,1.06,1.1,1.01,1.04,390452,0
+SKIN.US,D,20260213,000000,1.06,1.095,1.03,1.04,455785,0
+SKIN.US,D,20260217,000000,1.05,1.05,0.9404,0.9994,935518,0
+SKIN.US,D,20260218,000000,1,1.02,0.9616,0.99,937061,0
diff --git a/daily/us/nasdaq stocks/2/sldpw.us.txt b/daily/us/nasdaq stocks/2/sldpw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..55b3f381cdf89a972a3251a89d8f91ec0df30dd6
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sldpw.us.txt	
@@ -0,0 +1,1193 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SLDPW.US,D,20210518,000000,1.04,3.6403,1.04,1.7703,1356,0
+SLDPW.US,D,20210520,000000,5.5,5.5,0.99,1,28753,0
+SLDPW.US,D,20210521,000000,1.01,1.21,1,1,1236,0
+SLDPW.US,D,20210524,000000,0.9011,1.43,0.8219,1,5770,0
+SLDPW.US,D,20210525,000000,0.9101,0.9101,0.9101,0.9101,1301,0
+SLDPW.US,D,20210526,000000,1.16,1.82,0.9803,0.9803,24911,0
+SLDPW.US,D,20210527,000000,1.05,1.08,0.9612,1.08,7642,0
+SLDPW.US,D,20210528,000000,1.08,1.14,0.99,1,67293,0
+SLDPW.US,D,20210601,000000,1.03,1.04,1,1,68556,0
+SLDPW.US,D,20210602,000000,1.04,1.04,1,1,46443,0
+SLDPW.US,D,20210603,000000,1,1.04,0.99,1,7459,0
+SLDPW.US,D,20210604,000000,1.0399,1.0401,1.0399,1.04,3905,0
+SLDPW.US,D,20210607,000000,1.32,1.32,1.06,1.12,2557,0
+SLDPW.US,D,20210608,000000,1.09,2.8,1.09,2,711369,0
+SLDPW.US,D,20210609,000000,2.8,2.96,2.0997,2.37,1078046,0
+SLDPW.US,D,20210610,000000,2.5,2.64,2.18,2.39,745516,0
+SLDPW.US,D,20210611,000000,2.5,3.4,2.46,2.8999,893861,0
+SLDPW.US,D,20210614,000000,3.62,4,3.29,3.65,1011769,0
+SLDPW.US,D,20210615,000000,3.09,3.1,2.5406,2.6,1539427,0
+SLDPW.US,D,20210616,000000,2.76,2.975,2.61,2.61,650871,0
+SLDPW.US,D,20210617,000000,2.7,2.82,2.67,2.77,226629,0
+SLDPW.US,D,20210618,000000,2.9,2.9,2.72,2.8,186670,0
+SLDPW.US,D,20210621,000000,2.8,3.83,2.57,2.69,423150,0
+SLDPW.US,D,20210622,000000,2.65,2.74,2.55,2.65,206934,0
+SLDPW.US,D,20210623,000000,2.84,2.85,2.65,2.69,72300,0
+SLDPW.US,D,20210624,000000,2.79,2.79,2.55,2.55,128256,0
+SLDPW.US,D,20210625,000000,2.57,2.7,2.51,2.53,99622,0
+SLDPW.US,D,20210628,000000,2.7,2.7,2.55,2.64,150853,0
+SLDPW.US,D,20210629,000000,2.7,2.7,2.6,2.64,118008,0
+SLDPW.US,D,20210630,000000,2.66,2.75,2.53,2.54,115447,0
+SLDPW.US,D,20210701,000000,2.67,2.7,2.48,2.5,120600,0
+SLDPW.US,D,20210702,000000,2.55,2.6,2.45,2.45,114026,0
+SLDPW.US,D,20210706,000000,2.6,2.6,2.35,2.45,213397,0
+SLDPW.US,D,20210707,000000,2.5,2.5,2.43,2.43,149631,0
+SLDPW.US,D,20210708,000000,2.37,2.42,2.3,2.35,107798,0
+SLDPW.US,D,20210709,000000,2.35,2.38,2.26,2.33,144944,0
+SLDPW.US,D,20210712,000000,2.5,2.5,2.26,2.29,73615,0
+SLDPW.US,D,20210713,000000,2.39,2.39,2.19,2.21,92198,0
+SLDPW.US,D,20210714,000000,2.28,2.28,2.01,2.06,161453,0
+SLDPW.US,D,20210715,000000,2.07,2.1099,2.01,2.02,55750,0
+SLDPW.US,D,20210716,000000,2.1,2.1,1.9699,1.9699,72687,0
+SLDPW.US,D,20210719,000000,1.97,2.055,1.91,1.9499,36661,0
+SLDPW.US,D,20210720,000000,1.975,1.99,1.82,1.94,69051,0
+SLDPW.US,D,20210721,000000,1.94,1.9695,1.88,1.92,163478,0
+SLDPW.US,D,20210722,000000,1.94,2,1.94,1.96,123492,0
+SLDPW.US,D,20210723,000000,1.92,2.0899,1.92,2,91946,0
+SLDPW.US,D,20210726,000000,2,2,1.92,1.93,96462,0
+SLDPW.US,D,20210727,000000,1.96,1.96,1.7,1.8,102007,0
+SLDPW.US,D,20210728,000000,1.82,1.8235,1.74,1.805,40873,0
+SLDPW.US,D,20210729,000000,1.79,1.8499,1.78,1.837,56101,0
+SLDPW.US,D,20210730,000000,1.83,1.83,1.73,1.74,41866,0
+SLDPW.US,D,20210802,000000,1.74,1.94,1.71,1.72,46158,0
+SLDPW.US,D,20210803,000000,1.76,1.81,1.76,1.81,25188,0
+SLDPW.US,D,20210804,000000,1.75,1.77,1.72,1.74,35253,0
+SLDPW.US,D,20210805,000000,1.75,1.79,1.7297,1.76,39364,0
+SLDPW.US,D,20210806,000000,1.78,1.8499,1.76,1.76,39418,0
+SLDPW.US,D,20210809,000000,1.76,1.8,1.75,1.794,59020,0
+SLDPW.US,D,20210810,000000,1.78,1.85,1.78,1.8,50671,0
+SLDPW.US,D,20210811,000000,1.8,1.88,1.8,1.81,65088,0
+SLDPW.US,D,20210812,000000,1.82,1.85,1.78,1.79,66809,0
+SLDPW.US,D,20210813,000000,1.78,1.82,1.77,1.82,9905,0
+SLDPW.US,D,20210816,000000,1.8,1.8001,1.73,1.75,59554,0
+SLDPW.US,D,20210817,000000,1.75,1.75,1.63,1.64,102230,0
+SLDPW.US,D,20210818,000000,1.63,1.65,1.5601,1.6198,61894,0
+SLDPW.US,D,20210819,000000,1.6201,1.65,1.56,1.56,32947,0
+SLDPW.US,D,20210820,000000,1.56,1.565,1.35,1.43,172639,0
+SLDPW.US,D,20210823,000000,1.43,1.5999,1.43,1.51,31175,0
+SLDPW.US,D,20210824,000000,1.5,1.6,1.49,1.5998,15537,0
+SLDPW.US,D,20210825,000000,1.55,1.5899,1.535,1.585,61680,0
+SLDPW.US,D,20210826,000000,1.58,1.59,1.58,1.5825,13760,0
+SLDPW.US,D,20210827,000000,1.58,1.6,1.58,1.5899,92921,0
+SLDPW.US,D,20210830,000000,1.6,1.6,1.51,1.5299,47034,0
+SLDPW.US,D,20210831,000000,1.5,1.52,1.4,1.415,65126,0
+SLDPW.US,D,20210901,000000,1.38,1.43,1.36,1.36,146265,0
+SLDPW.US,D,20210902,000000,1.35,1.441,1.35,1.42,34853,0
+SLDPW.US,D,20210903,000000,1.37,1.43,1.36,1.415,27330,0
+SLDPW.US,D,20210907,000000,1.43,1.58,1.42,1.505,75628,0
+SLDPW.US,D,20210908,000000,1.51,1.75,1.5,1.61,87185,0
+SLDPW.US,D,20210909,000000,1.59,1.67,1.53,1.65,260773,0
+SLDPW.US,D,20210910,000000,1.71,1.79,1.68,1.7601,75798,0
+SLDPW.US,D,20210913,000000,1.73,1.7311,1.689,1.71,30723,0
+SLDPW.US,D,20210914,000000,1.66,1.8,1.66,1.71,39529,0
+SLDPW.US,D,20210915,000000,1.71,1.82,1.7058,1.8,34255,0
+SLDPW.US,D,20210916,000000,1.8,2.08,1.75,1.9999,64033,0
+SLDPW.US,D,20210917,000000,1.99,2.04,1.93,2.02,174805,0
+SLDPW.US,D,20210920,000000,2,2.29,1.99,2.05,66191,0
+SLDPW.US,D,20210921,000000,2.07,2.19,2.055,2.19,34865,0
+SLDPW.US,D,20210922,000000,2.1999,2.39,2.1999,2.37,47895,0
+SLDPW.US,D,20210923,000000,2.35,2.35,2.2601,2.28,77656,0
+SLDPW.US,D,20210924,000000,2.337,2.5201,2.28,2.42,98817,0
+SLDPW.US,D,20210927,000000,2.45,2.52,2.37,2.4539,120121,0
+SLDPW.US,D,20210928,000000,2.47,2.47,2.26,2.26,47402,0
+SLDPW.US,D,20210929,000000,2.25,2.355,2.25,2.25,18017,0
+SLDPW.US,D,20210930,000000,2.43,2.43,2.02,2.1,59569,0
+SLDPW.US,D,20211001,000000,2.23,2.3324,2.16,2.18,56806,0
+SLDPW.US,D,20211004,000000,2.55,2.79,2.37,2.56,211025,0
+SLDPW.US,D,20211005,000000,2.55,2.7199,2.55,2.65,91012,0
+SLDPW.US,D,20211006,000000,2.64,2.78,2.56,2.6,101976,0
+SLDPW.US,D,20211007,000000,2.74,2.74,2.55,2.56,43647,0
+SLDPW.US,D,20211008,000000,2.69,2.69,2.47,2.5,91246,0
+SLDPW.US,D,20211011,000000,2.47,2.545,2.24,2.24,102806,0
+SLDPW.US,D,20211012,000000,2.2601,2.34,2.21,2.2584,73780,0
+SLDPW.US,D,20211013,000000,2.32,2.325,2.24,2.3094,58767,0
+SLDPW.US,D,20211014,000000,2.37,2.39,2.31,2.35,37833,0
+SLDPW.US,D,20211015,000000,2.38,2.5099,2.3168,2.4,58539,0
+SLDPW.US,D,20211018,000000,2.4144,2.59,2.41,2.45,27198,0
+SLDPW.US,D,20211019,000000,2.53,2.63,2.42,2.51,67055,0
+SLDPW.US,D,20211020,000000,2.5,2.5817,2.46,2.49,53422,0
+SLDPW.US,D,20211021,000000,2.48,2.7,2.45,2.63,84972,0
+SLDPW.US,D,20211022,000000,2.63,2.96,2.63,2.88,152551,0
+SLDPW.US,D,20211025,000000,2.8,3,2.78,2.85,100551,0
+SLDPW.US,D,20211026,000000,3.16,3.39,3.15,3.21,154538,0
+SLDPW.US,D,20211027,000000,3.29,3.29,2.68,2.68,100139,0
+SLDPW.US,D,20211028,000000,3.38,3.38,2.9834,3,294212,0
+SLDPW.US,D,20211029,000000,3.19,4.35,3.07,4.25,535487,0
+SLDPW.US,D,20211101,000000,5.08,5.49,4.55,4.85,531098,0
+SLDPW.US,D,20211102,000000,5,5,4.35,4.35,311554,0
+SLDPW.US,D,20211103,000000,4.52,4.68,4.4,4.41,179930,0
+SLDPW.US,D,20211104,000000,4.42,4.75,3.16,4.05,242143,0
+SLDPW.US,D,20211105,000000,4.06,4.53,3.51,3.99,223717,0
+SLDPW.US,D,20211108,000000,3.99,5,3.99,4.6,269308,0
+SLDPW.US,D,20211109,000000,4.85,4.85,4.2408,4.2462,113562,0
+SLDPW.US,D,20211110,000000,4.47,4.47,3.9,4.01,136402,0
+SLDPW.US,D,20211111,000000,4.27,4.5,4.14,4.3,146113,0
+SLDPW.US,D,20211112,000000,4.27,4.7299,4.21,4.54,123059,0
+SLDPW.US,D,20211115,000000,4.85,5.18,4.51,5.03,694617,0
+SLDPW.US,D,20211116,000000,5.18,5.18,4.7,4.84,137031,0
+SLDPW.US,D,20211117,000000,4.89,5.09,4.75,4.9,188347,0
+SLDPW.US,D,20211118,000000,5.14,5.14,4.54,4.75,151958,0
+SLDPW.US,D,20211119,000000,4.65,5.25,4.65,4.95,400781,0
+SLDPW.US,D,20211122,000000,5.18,5.28,4.76,4.9,111986,0
+SLDPW.US,D,20211123,000000,4.9198,4.9198,4.54,4.56,94443,0
+SLDPW.US,D,20211124,000000,4.5,4.78,4.2,4.77,120170,0
+SLDPW.US,D,20211126,000000,4.37,4.72,4.37,4.68,23855,0
+SLDPW.US,D,20211129,000000,4.8501,5.0799,4.5,4.6,139985,0
+SLDPW.US,D,20211130,000000,4.9,4.9,4.01,4.18,220469,0
+SLDPW.US,D,20211201,000000,4.3,4.66,4.2,4.2,112130,0
+SLDPW.US,D,20211202,000000,4.1301,4.2,3.9,3.95,114932,0
+SLDPW.US,D,20211203,000000,4,4.02,3.26,3.49,264634,0
+SLDPW.US,D,20211206,000000,3.8,4.05,3.51,3.715,79801,0
+SLDPW.US,D,20211207,000000,4.0889,4.495,3.72,3.87,245723,0
+SLDPW.US,D,20211208,000000,4.16,5,3.87,4.69,144075,0
+SLDPW.US,D,20211209,000000,6,6.98,4.8382,5.5,475700,0
+SLDPW.US,D,20211210,000000,5.92,5.92,3.93,4.5,534400,0
+SLDPW.US,D,20211213,000000,3.92,4.285,2.74,2.99,924000,0
+SLDPW.US,D,20211214,000000,3.02,3.96,2.99,3.35,528400,0
+SLDPW.US,D,20211215,000000,3.59,3.59,3,3.19,176200,0
+SLDPW.US,D,20211216,000000,3.32,3.4799,2.9906,3.12,156800,0
+SLDPW.US,D,20211217,000000,3.07,3.18,2.8,2.88,202300,0
+SLDPW.US,D,20211220,000000,2.82,3.08,2.65,2.78,124300,0
+SLDPW.US,D,20211221,000000,3.18,3.18,2.64,2.724,175600,0
+SLDPW.US,D,20211222,000000,3,3.17,2.71,2.75,426200,0
+SLDPW.US,D,20211223,000000,2.85,3.1,2.81,2.9499,288700,0
+SLDPW.US,D,20211227,000000,3.1,3.1,2.73,2.86,189900,0
+SLDPW.US,D,20211228,000000,2.9,2.9,2.4,2.4562,278600,0
+SLDPW.US,D,20211229,000000,2.79,2.79,2.35,2.42,216100,0
+SLDPW.US,D,20211230,000000,2.55,2.58,2.36,2.47,103800,0
+SLDPW.US,D,20211231,000000,2.46,2.53,2.22,2.27,160086,0
+SLDPW.US,D,20220103,000000,2.5,2.5,2.265,2.29,110577,0
+SLDPW.US,D,20220104,000000,2.67,2.67,2.22,2.25,162202,0
+SLDPW.US,D,20220105,000000,2.25,2.3,2.08,2.11,130327,0
+SLDPW.US,D,20220106,000000,2.1,2.15,1.78,2.15,299133,0
+SLDPW.US,D,20220107,000000,2.36,2.4465,1.9302,2.05,220252,0
+SLDPW.US,D,20220110,000000,2.04,2.095,1.84,1.98,100521,0
+SLDPW.US,D,20220111,000000,2.36,2.36,1.92,2.17,133079,0
+SLDPW.US,D,20220112,000000,2.35,2.35,1.99,2.04,131778,0
+SLDPW.US,D,20220113,000000,2.37,2.37,1.81,1.8996,101475,0
+SLDPW.US,D,20220114,000000,2.18,2.18,1.8,2.0125,160945,0
+SLDPW.US,D,20220118,000000,2.26,2.3,1.925,2.065,273815,0
+SLDPW.US,D,20220119,000000,2.3,2.3,1.96,1.96,117528,0
+SLDPW.US,D,20220120,000000,1.97,2.1,1.88,1.905,130532,0
+SLDPW.US,D,20220121,000000,1.94,1.94,1.65,1.79,156405,0
+SLDPW.US,D,20220124,000000,1.7,1.71,1.4,1.69,227480,0
+SLDPW.US,D,20220125,000000,1.68,1.81,1.615,1.7527,89713,0
+SLDPW.US,D,20220126,000000,1.91,1.91,1.6,1.6,666082,0
+SLDPW.US,D,20220127,000000,1.78,1.78,1.4,1.54,145190,0
+SLDPW.US,D,20220128,000000,1.42,1.4699,1.28,1.3799,192617,0
+SLDPW.US,D,20220131,000000,1.55,1.68,1.44,1.5,120212,0
+SLDPW.US,D,20220201,000000,1.53,1.69,1.44,1.69,97324,0
+SLDPW.US,D,20220202,000000,1.68,1.71,1.52,1.545,111205,0
+SLDPW.US,D,20220203,000000,1.5804,1.5804,1.47,1.5,31714,0
+SLDPW.US,D,20220204,000000,1.5,1.65,1.45,1.6,44451,0
+SLDPW.US,D,20220207,000000,1.85,1.86,1.37,1.48,154645,0
+SLDPW.US,D,20220208,000000,1.62,1.69,1.49,1.66,88745,0
+SLDPW.US,D,20220209,000000,1.85,2.15,1.79,1.95,352380,0
+SLDPW.US,D,20220210,000000,1.9,2.3,1.86,2.1,225050,0
+SLDPW.US,D,20220211,000000,2.26,2.26,1.86,2.0099,217062,0
+SLDPW.US,D,20220214,000000,2.05,2.05,1.84,1.94,140041,0
+SLDPW.US,D,20220215,000000,2.15,2.15,1.99,2.0768,119714,0
+SLDPW.US,D,20220216,000000,2.09,2.35,2.02,2.2,193968,0
+SLDPW.US,D,20220217,000000,2.2,2.52,2.12,2.13,128443,0
+SLDPW.US,D,20220218,000000,2.49,2.49,2.05,2.11,71642,0
+SLDPW.US,D,20220222,000000,2.05,2.0501,1.84,1.89,61796,0
+SLDPW.US,D,20220223,000000,1.97,1.9896,1.77,1.8053,44049,0
+SLDPW.US,D,20220224,000000,1.64,2.04,1.6112,1.99,88999,0
+SLDPW.US,D,20220225,000000,2.09,2.1551,1.99,2.09,93224,0
+SLDPW.US,D,20220228,000000,2,2.28,2,2.12,74276,0
+SLDPW.US,D,20220301,000000,2.115,2.1699,1.9,1.9877,33860,0
+SLDPW.US,D,20220302,000000,2.17,2.18,1.99,2.04,34953,0
+SLDPW.US,D,20220303,000000,2.23,2.23,1.83,1.972,36812,0
+SLDPW.US,D,20220304,000000,1.92,2.075,1.83,1.83,52703,0
+SLDPW.US,D,20220307,000000,1.76,1.9065,1.72,1.72,53732,0
+SLDPW.US,D,20220308,000000,1.79,2.04,1.79,1.9,100719,0
+SLDPW.US,D,20220309,000000,1.98,2.05,1.9,1.96,82911,0
+SLDPW.US,D,20220310,000000,1.9999,1.9999,1.86,1.9,25818,0
+SLDPW.US,D,20220311,000000,1.97,1.98,1.75,1.78,72594,0
+SLDPW.US,D,20220314,000000,1.88,1.88,1.67,1.72,38710,0
+SLDPW.US,D,20220315,000000,1.79,1.8799,1.78,1.8,110896,0
+SLDPW.US,D,20220316,000000,1.96,1.96,1.66,1.77,432439,0
+SLDPW.US,D,20220317,000000,1.8499,2.06,1.837,1.9948,265392,0
+SLDPW.US,D,20220318,000000,2.02,2.27,1.881,2.1701,123547,0
+SLDPW.US,D,20220321,000000,2.25,2.26,2.05,2.2,157809,0
+SLDPW.US,D,20220322,000000,2.14,2.2688,2,2.07,64950,0
+SLDPW.US,D,20220323,000000,2.06,2.85,2.06,2.69,370074,0
+SLDPW.US,D,20220324,000000,2.71,2.79,2.44,2.66,73987,0
+SLDPW.US,D,20220325,000000,2.56,2.665,2.405,2.49,49720,0
+SLDPW.US,D,20220328,000000,2.8,2.8,2.35,2.35,65097,0
+SLDPW.US,D,20220329,000000,2.45,2.545,2.38,2.44,53445,0
+SLDPW.US,D,20220330,000000,2.49,2.49,2.3601,2.3601,44398,0
+SLDPW.US,D,20220331,000000,2.5,2.5641,2.33,2.3822,17039,0
+SLDPW.US,D,20220401,000000,2.5,2.5001,2.38,2.43,25979,0
+SLDPW.US,D,20220404,000000,2.65,2.8,2.5168,2.61,192383,0
+SLDPW.US,D,20220405,000000,2.63,2.63,2.43,2.6,67524,0
+SLDPW.US,D,20220406,000000,2.5,2.5,2.275,2.34,111966,0
+SLDPW.US,D,20220407,000000,2.38,2.4,2.08,2.2171,88838,0
+SLDPW.US,D,20220408,000000,2.19,2.19,2.11,2.15,23458,0
+SLDPW.US,D,20220411,000000,2.05,2.15,1.95,2.1399,38093,0
+SLDPW.US,D,20220412,000000,2.17,2.25,2.12,2.15,35192,0
+SLDPW.US,D,20220413,000000,2.21,2.28,2.11,2.21,65800,0
+SLDPW.US,D,20220414,000000,2.31,2.32,2.1,2.1,13440,0
+SLDPW.US,D,20220418,000000,2.1,2.1,1.79,1.81,145568,0
+SLDPW.US,D,20220419,000000,1.85,2.0089,1.85,1.95,7952,0
+SLDPW.US,D,20220420,000000,1.9,2.03,1.9,1.9,12071,0
+SLDPW.US,D,20220421,000000,2,2.0015,1.8501,1.9,24155,0
+SLDPW.US,D,20220422,000000,1.95,1.95,1.8,1.91,71159,0
+SLDPW.US,D,20220425,000000,1.91,1.98,1.81,1.93,88678,0
+SLDPW.US,D,20220426,000000,2,2,1.8001,1.86,18961,0
+SLDPW.US,D,20220427,000000,2,2,1.8344,1.87,11326,0
+SLDPW.US,D,20220428,000000,1.91,2,1.7401,2,70088,0
+SLDPW.US,D,20220429,000000,2,2,1.9,1.9392,19250,0
+SLDPW.US,D,20220502,000000,1.86,1.98,1.76,1.86,87092,0
+SLDPW.US,D,20220503,000000,1.85,1.93,1.8,1.85,13413,0
+SLDPW.US,D,20220504,000000,1.895,1.96,1.75,1.94,60207,0
+SLDPW.US,D,20220505,000000,1.895,1.94,1.75,1.76,47271,0
+SLDPW.US,D,20220506,000000,1.93,1.93,1.73,1.7301,25311,0
+SLDPW.US,D,20220509,000000,1.71,1.73,1.55,1.55,59300,0
+SLDPW.US,D,20220510,000000,1.71,1.71,1.3,1.335,109469,0
+SLDPW.US,D,20220511,000000,1.45,1.68,1.34,1.3401,62379,0
+SLDPW.US,D,20220512,000000,1.41,1.6099,1.35,1.36,238307,0
+SLDPW.US,D,20220513,000000,1.47,1.73,1.47,1.53,452590,0
+SLDPW.US,D,20220516,000000,1.69,1.75,1.54,1.54,66281,0
+SLDPW.US,D,20220517,000000,1.8399,1.84,1.69,1.8,117707,0
+SLDPW.US,D,20220518,000000,1.82,1.9825,1.82,1.89,98713,0
+SLDPW.US,D,20220519,000000,1.9,2.18,1.9,2.07,106691,0
+SLDPW.US,D,20220520,000000,2.2,2.2,1.9,1.95,32617,0
+SLDPW.US,D,20220523,000000,2.08,2.08,2,2.035,14102,0
+SLDPW.US,D,20220524,000000,2.06,2.09,1.92,1.92,92124,0
+SLDPW.US,D,20220525,000000,2.08,2.08,1.92,1.93,26171,0
+SLDPW.US,D,20220526,000000,2.05,2.12,1.92,1.98,50730,0
+SLDPW.US,D,20220527,000000,2,2.23,2,2,147840,0
+SLDPW.US,D,20220531,000000,2.05,2.13,2.01,2.08,74510,0
+SLDPW.US,D,20220601,000000,2.17,2.17,1.9301,1.94,57597,0
+SLDPW.US,D,20220602,000000,1.88,2.12,1.88,2.08,33443,0
+SLDPW.US,D,20220603,000000,1.91,1.91,1.54,1.74,176162,0
+SLDPW.US,D,20220606,000000,1.9,1.9,1.61,1.68,133845,0
+SLDPW.US,D,20220607,000000,1.92,1.92,1.55,1.6,172254,0
+SLDPW.US,D,20220608,000000,1.72,1.72,1.55,1.6299,72681,0
+SLDPW.US,D,20220609,000000,1.72,1.72,1.47,1.53,123255,0
+SLDPW.US,D,20220610,000000,1.54,1.5699,1.35,1.42,110926,0
+SLDPW.US,D,20220613,000000,1.5,1.5,1.23,1.2699,98121,0
+SLDPW.US,D,20220614,000000,1.34,1.34,1.2,1.2,79636,0
+SLDPW.US,D,20220615,000000,1.3,1.35,1.18,1.25,103890,0
+SLDPW.US,D,20220616,000000,1.46,1.46,0.95,1.18,286359,0
+SLDPW.US,D,20220617,000000,1.1691,1.323,1.1691,1.27,67125,0
+SLDPW.US,D,20220621,000000,1.4,1.4,1.31,1.325,60547,0
+SLDPW.US,D,20220622,000000,1.3,1.38,1.3,1.35,31468,0
+SLDPW.US,D,20220623,000000,1.41,1.41,1.27,1.345,44962,0
+SLDPW.US,D,20220624,000000,1.335,1.35,1.28,1.28,5558,0
+SLDPW.US,D,20220627,000000,1.33,1.33,1.26,1.28,24939,0
+SLDPW.US,D,20220628,000000,1.26,1.31,1.155,1.17,36235,0
+SLDPW.US,D,20220629,000000,1.14,1.19,1.06,1.09,60096,0
+SLDPW.US,D,20220630,000000,1.24,1.24,1.04,1.07,42562,0
+SLDPW.US,D,20220701,000000,1.05,1.14,1.05,1.1,93136,0
+SLDPW.US,D,20220705,000000,1.11,1.16,1.05,1.1531,30487,0
+SLDPW.US,D,20220706,000000,1.1507,1.1507,1.1,1.1201,9537,0
+SLDPW.US,D,20220707,000000,1.11,1.26,1.11,1.2,62497,0
+SLDPW.US,D,20220708,000000,1.2238,1.25,1.22,1.24,27359,0
+SLDPW.US,D,20220711,000000,1.19,1.21,1.175,1.21,11387,0
+SLDPW.US,D,20220712,000000,1.16,1.24,1.15,1.17,23577,0
+SLDPW.US,D,20220713,000000,1.1128,1.22,1.11,1.17,35919,0
+SLDPW.US,D,20220714,000000,1.11,1.18,1.11,1.17,22084,0
+SLDPW.US,D,20220715,000000,1.145,1.17,1.14,1.1497,33112,0
+SLDPW.US,D,20220718,000000,1.22,1.24,1.17,1.2,33554,0
+SLDPW.US,D,20220719,000000,1.14,1.25,1.14,1.22,32896,0
+SLDPW.US,D,20220720,000000,1.23,1.26,1.22,1.26,16092,0
+SLDPW.US,D,20220721,000000,1.27,1.27,1.2,1.23,22604,0
+SLDPW.US,D,20220722,000000,1.23,1.23,1.1,1.13,42831,0
+SLDPW.US,D,20220725,000000,1.14,1.14,1.09,1.11,40451,0
+SLDPW.US,D,20220726,000000,1.11,1.12,1.07,1.08,27215,0
+SLDPW.US,D,20220727,000000,1.1,1.15,1.085,1.15,47885,0
+SLDPW.US,D,20220728,000000,1.15,1.23,1.15,1.2,21455,0
+SLDPW.US,D,20220729,000000,1.25,1.25,1.19,1.2218,24725,0
+SLDPW.US,D,20220801,000000,1.25,1.25,1.18,1.18,23402,0
+SLDPW.US,D,20220802,000000,1.25,1.3,1.1748,1.25,68254,0
+SLDPW.US,D,20220803,000000,1.2,1.3395,1.2,1.29,61691,0
+SLDPW.US,D,20220804,000000,1.37,1.37,1.28,1.29,28806,0
+SLDPW.US,D,20220805,000000,1.25,1.3,1.23,1.3,25742,0
+SLDPW.US,D,20220808,000000,1.37,1.44,1.32,1.36,70735,0
+SLDPW.US,D,20220809,000000,1.41,1.41,1.27,1.3,16931,0
+SLDPW.US,D,20220810,000000,1.3,1.53,1.3,1.52,170200,0
+SLDPW.US,D,20220811,000000,1.55,1.6042,1.39,1.48,123607,0
+SLDPW.US,D,20220812,000000,1.45,1.52,1.3601,1.49,35439,0
+SLDPW.US,D,20220815,000000,1.6,1.6,1.34,1.43,80645,0
+SLDPW.US,D,20220816,000000,1.32,1.5,1.32,1.42,40388,0
+SLDPW.US,D,20220817,000000,1.45,1.46,1.33,1.431,51497,0
+SLDPW.US,D,20220818,000000,1.48,1.4899,1.42,1.4663,19260,0
+SLDPW.US,D,20220819,000000,1.47,1.47,1.35,1.38,67503,0
+SLDPW.US,D,20220822,000000,1.27,1.35,1.27,1.305,30384,0
+SLDPW.US,D,20220823,000000,1.4,1.49,1.24,1.3,40061,0
+SLDPW.US,D,20220824,000000,1.3,1.5,1.3,1.42,116143,0
+SLDPW.US,D,20220825,000000,1.5,1.5,1.39,1.4,36671,0
+SLDPW.US,D,20220826,000000,1.41,1.46,1.34,1.37,11957,0
+SLDPW.US,D,20220829,000000,1.37,1.3896,1.37,1.37,3299,0
+SLDPW.US,D,20220830,000000,1.49,1.49,1.34,1.35,18079,0
+SLDPW.US,D,20220831,000000,1.35,1.38,1.34,1.34,29078,0
+SLDPW.US,D,20220901,000000,1.15,1.34,1.15,1.2816,42995,0
+SLDPW.US,D,20220902,000000,1.265,1.38,1.265,1.31,15556,0
+SLDPW.US,D,20220906,000000,1.41,1.41,1.3,1.3,4573,0
+SLDPW.US,D,20220907,000000,1.3,1.325,1.3,1.31,1342,0
+SLDPW.US,D,20220908,000000,1.3,1.3,1.255,1.26,21649,0
+SLDPW.US,D,20220909,000000,1.26,1.3782,1.26,1.3526,29951,0
+SLDPW.US,D,20220912,000000,1.4,1.4,1.3,1.3172,14929,0
+SLDPW.US,D,20220913,000000,1.34,1.35,1.28,1.31,14738,0
+SLDPW.US,D,20220914,000000,1.41,1.41,1.31,1.3201,11994,0
+SLDPW.US,D,20220915,000000,1.33,1.4,1.26,1.27,30357,0
+SLDPW.US,D,20220916,000000,1.26,1.26,1.18,1.22,60954,0
+SLDPW.US,D,20220919,000000,1.2291,1.24,1.18,1.19,6162,0
+SLDPW.US,D,20220920,000000,1.1501,1.2,1.1501,1.17,11618,0
+SLDPW.US,D,20220921,000000,1.2,1.2,1.13,1.1501,18737,0
+SLDPW.US,D,20220922,000000,1.15,1.15,1.07,1.0993,59753,0
+SLDPW.US,D,20220923,000000,1.08,1.09,1.03,1.09,64614,0
+SLDPW.US,D,20220926,000000,1.03,1.12,1.03,1.09,24180,0
+SLDPW.US,D,20220927,000000,1.11,1.12,1.04,1.06,30567,0
+SLDPW.US,D,20220928,000000,1.122,1.14,1.06,1.1,82029,0
+SLDPW.US,D,20220929,000000,1.19,1.19,1.01,1.05,245708,0
+SLDPW.US,D,20220930,000000,1.02,1.1,1.02,1.0699,211795,0
+SLDPW.US,D,20221003,000000,1.14,1.14,1.02,1.045,42057,0
+SLDPW.US,D,20221004,000000,1.07,1.09,1.04,1.09,50416,0
+SLDPW.US,D,20221005,000000,1.0401,1.07,1.02,1.04,9774,0
+SLDPW.US,D,20221006,000000,1.0999,1.1,1.03,1.0601,26352,0
+SLDPW.US,D,20221007,000000,1.03,1.05,1,1.02,60161,0
+SLDPW.US,D,20221010,000000,1.12,1.12,0.96,0.96,67720,0
+SLDPW.US,D,20221011,000000,0.9999,1,0.8501,0.8603,44814,0
+SLDPW.US,D,20221012,000000,0.92,0.92,0.81,0.8601,36526,0
+SLDPW.US,D,20221013,000000,0.86,0.919799,0.752,0.85,93693,0
+SLDPW.US,D,20221014,000000,0.8101,0.9099,0.75,0.77,41885,0
+SLDPW.US,D,20221017,000000,0.8549,0.885,0.7715,0.7718,32053,0
+SLDPW.US,D,20221018,000000,0.86,0.86,0.77,0.79,122273,0
+SLDPW.US,D,20221019,000000,0.8499,0.86,0.8,0.8401,54562,0
+SLDPW.US,D,20221020,000000,1.11,1.11,0.84,0.84,34196,0
+SLDPW.US,D,20221021,000000,0.84,0.9,0.84,0.842,16653,0
+SLDPW.US,D,20221024,000000,0.9199,0.9199,0.81,0.8201,47855,0
+SLDPW.US,D,20221025,000000,0.85,0.9899,0.85,0.9205,322679,0
+SLDPW.US,D,20221026,000000,1.01,1.08,0.94,1.04,111414,0
+SLDPW.US,D,20221027,000000,0.8901,1.1,0.8901,1.02,46677,0
+SLDPW.US,D,20221028,000000,1,1.12,1,1.12,56322,0
+SLDPW.US,D,20221031,000000,1.13,1.13,1.02,1.1097,23998,0
+SLDPW.US,D,20221101,000000,1.13,1.17,1,1.11,27601,0
+SLDPW.US,D,20221102,000000,1.06,1.2075,1.02,1.03,124895,0
+SLDPW.US,D,20221103,000000,1.05,1.1199,1.05,1.1066,9782,0
+SLDPW.US,D,20221104,000000,1.12,1.1499,1.03,1.08,35816,0
+SLDPW.US,D,20221107,000000,1.08,1.12,1.01,1.03,42749,0
+SLDPW.US,D,20221108,000000,0.98,1.09,0.98,1.055,61203,0
+SLDPW.US,D,20221109,000000,1,1.0175,0.96,0.96,41159,0
+SLDPW.US,D,20221110,000000,0.9805,1.055,0.9705,1.02,3229,0
+SLDPW.US,D,20221111,000000,0.8802,1.1,0.8802,1,43695,0
+SLDPW.US,D,20221114,000000,0.9101,1.04,0.9101,1.04,6856,0
+SLDPW.US,D,20221115,000000,0.99,1.05,0.99,1.04,4123,0
+SLDPW.US,D,20221116,000000,0.92,0.98,0.9,0.9098,68190,0
+SLDPW.US,D,20221117,000000,0.9,0.9,0.85,0.8501,59913,0
+SLDPW.US,D,20221118,000000,0.86,0.9314,0.85,0.85,37616,0
+SLDPW.US,D,20221121,000000,0.85,0.889799,0.84,0.85,60047,0
+SLDPW.US,D,20221122,000000,0.865001,0.88,0.8106,0.8106,35640,0
+SLDPW.US,D,20221123,000000,0.8,0.87,0.8,0.8051,30977,0
+SLDPW.US,D,20221125,000000,0.8101,0.88,0.8101,0.87,51982,0
+SLDPW.US,D,20221128,000000,0.9,0.91,0.81,0.84,64766,0
+SLDPW.US,D,20221129,000000,0.9822,0.9822,0.82,0.83,42637,0
+SLDPW.US,D,20221130,000000,0.8,0.81,0.42,0.688699,408575,0
+SLDPW.US,D,20221201,000000,0.79,0.7925,0.4634,0.5529,213918,0
+SLDPW.US,D,20221202,000000,0.55,0.5598,0.47,0.49,67153,0
+SLDPW.US,D,20221205,000000,0.519899,0.52,0.4333,0.4333,62837,0
+SLDPW.US,D,20221206,000000,0.45,0.46,0.4,0.41881,69108,0
+SLDPW.US,D,20221207,000000,0.41,0.4149,0.38,0.3889,98782,0
+SLDPW.US,D,20221208,000000,0.37,0.42,0.37,0.3801,67435,0
+SLDPW.US,D,20221209,000000,0.3899,0.46,0.36,0.4296,79768,0
+SLDPW.US,D,20221212,000000,0.44,0.44,0.39,0.41,48589,0
+SLDPW.US,D,20221213,000000,0.41,0.437499,0.370001,0.3722,32336,0
+SLDPW.US,D,20221214,000000,0.4376,0.4376,0.37,0.4024,32818,0
+SLDPW.US,D,20221215,000000,0.398,0.413299,0.370101,0.38,25869,0
+SLDPW.US,D,20221216,000000,0.38,0.387,0.36,0.363,27681,0
+SLDPW.US,D,20221219,000000,0.36,0.385,0.3333,0.35,35284,0
+SLDPW.US,D,20221220,000000,0.35,0.37,0.34,0.35,9788,0
+SLDPW.US,D,20221221,000000,0.4,0.4456,0.37,0.42,118966,0
+SLDPW.US,D,20221222,000000,0.47,0.4778,0.3912,0.474999,103346,0
+SLDPW.US,D,20221223,000000,0.5,0.5,0.42,0.47,30075,0
+SLDPW.US,D,20221227,000000,0.47,0.47,0.3612,0.3801,67805,0
+SLDPW.US,D,20221228,000000,0.4675,0.47,0.38,0.39,77388,0
+SLDPW.US,D,20221229,000000,0.4,0.47,0.38,0.385,91154,0
+SLDPW.US,D,20221230,000000,0.3723,0.47,0.3623,0.42,71310,0
+SLDPW.US,D,20230103,000000,0.45,0.47,0.4,0.4,65998,0
+SLDPW.US,D,20230104,000000,0.4287,0.435,0.3676,0.38,35287,0
+SLDPW.US,D,20230105,000000,0.39,0.39,0.366699,0.3688,50926,0
+SLDPW.US,D,20230106,000000,0.37,0.3974,0.37,0.3974,26239,0
+SLDPW.US,D,20230109,000000,0.47,0.4737,0.39,0.47,44901,0
+SLDPW.US,D,20230110,000000,0.53,0.545,0.45,0.5272,43634,0
+SLDPW.US,D,20230111,000000,0.5199,0.55,0.5199,0.5466,5690,0
+SLDPW.US,D,20230112,000000,0.55,0.6,0.4701,0.5981,81790,0
+SLDPW.US,D,20230113,000000,0.61,0.6846,0.5962,0.6798,42356,0
+SLDPW.US,D,20230117,000000,0.76,0.76,0.5572,0.7275,97712,0
+SLDPW.US,D,20230118,000000,0.7473,0.7799,0.6798,0.7,57604,0
+SLDPW.US,D,20230119,000000,0.71,0.71,0.6502,0.675,23336,0
+SLDPW.US,D,20230120,000000,0.71,0.73,0.6901,0.73,21269,0
+SLDPW.US,D,20230123,000000,0.7301,0.7762,0.7201,0.745,42054,0
+SLDPW.US,D,20230124,000000,0.8,0.805,0.7238,0.73976,27121,0
+SLDPW.US,D,20230125,000000,0.75,0.75,0.64,0.6991,138749,0
+SLDPW.US,D,20230126,000000,0.6646,0.67,0.55,0.649799,80519,0
+SLDPW.US,D,20230127,000000,0.600001,0.6822,0.600001,0.6401,118485,0
+SLDPW.US,D,20230130,000000,0.66,0.678906,0.5,0.52,197541,0
+SLDPW.US,D,20230131,000000,0.538,0.573864,0.538,0.559,32152,0
+SLDPW.US,D,20230201,000000,0.5799,0.5842,0.56,0.5771,5415,0
+SLDPW.US,D,20230202,000000,0.588,0.69,0.588,0.6478,151420,0
+SLDPW.US,D,20230203,000000,0.64,0.659949,0.6009,0.6155,67868,0
+SLDPW.US,D,20230206,000000,0.62,0.6499,0.55,0.56,54824,0
+SLDPW.US,D,20230207,000000,0.5725,0.5725,0.5025,0.5201,55075,0
+SLDPW.US,D,20230208,000000,0.522601,0.5625,0.519,0.546,82288,0
+SLDPW.US,D,20230209,000000,0.54,0.5444,0.5088,0.5186,58509,0
+SLDPW.US,D,20230210,000000,0.5001,0.5599,0.5,0.5349,25205,0
+SLDPW.US,D,20230213,000000,0.54,0.54,0.51,0.5175,36741,0
+SLDPW.US,D,20230214,000000,0.5,0.5498,0.5,0.5199,44556,0
+SLDPW.US,D,20230215,000000,0.5587,0.5724,0.51,0.5724,55332,0
+SLDPW.US,D,20230216,000000,0.5724,0.575,0.54,0.5678,18819,0
+SLDPW.US,D,20230217,000000,0.5401,0.5725,0.54,0.5725,17169,0
+SLDPW.US,D,20230221,000000,0.55,0.5561,0.51,0.5379,9888,0
+SLDPW.US,D,20230222,000000,0.520101,0.5698,0.52,0.5698,16149,0
+SLDPW.US,D,20230223,000000,0.5725,0.5725,0.5201,0.57249,14572,0
+SLDPW.US,D,20230224,000000,0.5699,0.5878,0.5401,0.5724,35406,0
+SLDPW.US,D,20230227,000000,0.6299,0.63,0.5724,0.629999,38167,0
+SLDPW.US,D,20230228,000000,0.656,0.656,0.5598,0.58,33325,0
+SLDPW.US,D,20230301,000000,0.56,0.5701,0.4746,0.48,81432,0
+SLDPW.US,D,20230302,000000,0.69,0.69,0.48,0.5277,13805,0
+SLDPW.US,D,20230303,000000,0.5201,0.55,0.52,0.54,14444,0
+SLDPW.US,D,20230306,000000,0.55,0.555,0.5,0.5,19523,0
+SLDPW.US,D,20230307,000000,0.5096,0.5173,0.46,0.4601,13353,0
+SLDPW.US,D,20230308,000000,0.4988,0.5304,0.48,0.49,31152,0
+SLDPW.US,D,20230309,000000,0.544551,0.544551,0.4846,0.486,16023,0
+SLDPW.US,D,20230310,000000,0.5,0.5124,0.4701,0.470701,16336,0
+SLDPW.US,D,20230313,000000,0.48,0.5072,0.48,0.48,6993,0
+SLDPW.US,D,20230314,000000,0.5,0.5,0.4632,0.4632,1682,0
+SLDPW.US,D,20230315,000000,0.48,0.5,0.46,0.466,8833,0
+SLDPW.US,D,20230316,000000,0.4975,0.54,0.46,0.4975,28843,0
+SLDPW.US,D,20230317,000000,0.539,0.539,0.46,0.49,3686,0
+SLDPW.US,D,20230320,000000,0.475,0.489951,0.44,0.45,18681,0
+SLDPW.US,D,20230321,000000,0.41,0.4999,0.41,0.46,19591,0
+SLDPW.US,D,20230322,000000,0.452,0.54,0.452,0.452,27871,0
+SLDPW.US,D,20230323,000000,0.450201,0.482501,0.450201,0.47,6406,0
+SLDPW.US,D,20230324,000000,0.4155,0.4699,0.4,0.466,7239,0
+SLDPW.US,D,20230327,000000,0.54,0.54,0.44,0.4401,8466,0
+SLDPW.US,D,20230328,000000,0.45,0.461026,0.4224,0.44,1045,0
+SLDPW.US,D,20230329,000000,0.42515,0.4401,0.4102,0.4377,10189,0
+SLDPW.US,D,20230330,000000,0.4501,0.46,0.4501,0.46,3090,0
+SLDPW.US,D,20230331,000000,0.46,0.5349,0.4477,0.46,15032,0
+SLDPW.US,D,20230403,000000,0.4358,0.5199,0.4358,0.5001,39985,0
+SLDPW.US,D,20230404,000000,0.5162,0.53,0.47,0.522199,14962,0
+SLDPW.US,D,20230405,000000,0.53,0.53,0.4489,0.450093,35685,0
+SLDPW.US,D,20230406,000000,0.4257,0.45,0.4257,0.4499,22644,0
+SLDPW.US,D,20230410,000000,0.45,0.45,0.4401,0.45,2197,0
+SLDPW.US,D,20230411,000000,0.449899,0.460599,0.4276,0.43,46815,0
+SLDPW.US,D,20230412,000000,0.45,0.45,0.3825,0.3825,48402,0
+SLDPW.US,D,20230413,000000,0.405,0.405,0.3626,0.3626,56327,0
+SLDPW.US,D,20230414,000000,0.37,0.4,0.36,0.376,20529,0
+SLDPW.US,D,20230417,000000,0.3701,0.4,0.3333,0.39,64378,0
+SLDPW.US,D,20230418,000000,0.39,0.39,0.3398,0.3641,46765,0
+SLDPW.US,D,20230419,000000,0.364551,0.365,0.3367,0.3562,20008,0
+SLDPW.US,D,20230420,000000,0.36,0.53,0.3366,0.4099,171425,0
+SLDPW.US,D,20230421,000000,0.3965,0.419,0.39,0.419,6445,0
+SLDPW.US,D,20230424,000000,0.43,0.44,0.400851,0.44,9840,0
+SLDPW.US,D,20230425,000000,0.4356,0.51,0.3985,0.4993,72261,0
+SLDPW.US,D,20230426,000000,0.49,0.54,0.4801,0.49,40744,0
+SLDPW.US,D,20230427,000000,0.480101,0.480101,0.42,0.42,40204,0
+SLDPW.US,D,20230428,000000,0.4344,0.4511,0.37,0.37,75136,0
+SLDPW.US,D,20230501,000000,0.38,0.38,0.3201,0.33,127527,0
+SLDPW.US,D,20230502,000000,0.335,0.335,0.29,0.2902,65573,0
+SLDPW.US,D,20230503,000000,0.3151,0.34989,0.29,0.3199,18167,0
+SLDPW.US,D,20230504,000000,0.3149,0.3149,0.29,0.290049,40491,0
+SLDPW.US,D,20230505,000000,0.2901,0.3338,0.29,0.3101,30782,0
+SLDPW.US,D,20230508,000000,0.3,0.4099,0.2902,0.37,37188,0
+SLDPW.US,D,20230509,000000,0.3576,0.3799,0.3,0.3178,26579,0
+SLDPW.US,D,20230510,000000,0.321,0.3699,0.321,0.322078,2718,0
+SLDPW.US,D,20230511,000000,0.33,0.3301,0.325,0.325,373,0
+SLDPW.US,D,20230512,000000,0.325,0.325,0.3022,0.32,26064,0
+SLDPW.US,D,20230515,000000,0.3663,0.3663,0.3201,0.331,8516,0
+SLDPW.US,D,20230516,000000,0.320101,0.343701,0.310078,0.3209,12362,0
+SLDPW.US,D,20230517,000000,0.31,0.34,0.305,0.34,6281,0
+SLDPW.US,D,20230518,000000,0.3892,0.3892,0.2756,0.2798,150420,0
+SLDPW.US,D,20230519,000000,0.3499,0.3499,0.2525,0.27,65425,0
+SLDPW.US,D,20230522,000000,0.3388,0.3388,0.2734,0.2776,324370,0
+SLDPW.US,D,20230523,000000,0.28,0.318,0.2775,0.28,121791,0
+SLDPW.US,D,20230524,000000,0.2988,0.2988,0.269,0.269,22514,0
+SLDPW.US,D,20230525,000000,0.2701,0.2701,0.2389,0.2574,49362,0
+SLDPW.US,D,20230526,000000,0.2722,0.2897,0.2701,0.2701,31885,0
+SLDPW.US,D,20230530,000000,0.2701,0.3,0.2701,0.2801,12853,0
+SLDPW.US,D,20230531,000000,0.295,0.32,0.2701,0.2702,33357,0
+SLDPW.US,D,20230601,000000,0.298801,0.3075,0.277001,0.3074,8509,0
+SLDPW.US,D,20230602,000000,0.3099,0.33,0.28,0.31,61500,0
+SLDPW.US,D,20230605,000000,0.31,0.3269,0.3069,0.315,8480,0
+SLDPW.US,D,20230606,000000,0.32,0.3249,0.3,0.3101,13300,0
+SLDPW.US,D,20230607,000000,0.3201,0.3301,0.3103,0.3202,26936,0
+SLDPW.US,D,20230608,000000,0.320001,0.320149,0.28,0.2825,48621,0
+SLDPW.US,D,20230609,000000,0.32,0.32,0.29,0.2901,36975,0
+SLDPW.US,D,20230612,000000,0.313751,0.313751,0.29,0.29,8057,0
+SLDPW.US,D,20230613,000000,0.3167,0.33,0.3,0.31,25835,0
+SLDPW.US,D,20230614,000000,0.3499,0.35,0.32,0.3205,22648,0
+SLDPW.US,D,20230615,000000,0.33,0.3449,0.3056,0.315,210551,0
+SLDPW.US,D,20230616,000000,0.312201,0.3239,0.2903,0.3,30322,0
+SLDPW.US,D,20230620,000000,0.3121,0.3121,0.3,0.31,4113,0
+SLDPW.US,D,20230621,000000,0.3065,0.3065,0.28,0.2905,33893,0
+SLDPW.US,D,20230622,000000,0.3121,0.3121,0.2702,0.296,13224,0
+SLDPW.US,D,20230623,000000,0.297,0.3,0.2701,0.297,20043,0
+SLDPW.US,D,20230626,000000,0.296899,0.297501,0.2933,0.295,1922,0
+SLDPW.US,D,20230627,000000,0.3,0.3121,0.29,0.3,5658,0
+SLDPW.US,D,20230628,000000,0.304951,0.32,0.2901,0.3,32941,0
+SLDPW.US,D,20230629,000000,0.35,0.35,0.2952,0.305,94610,0
+SLDPW.US,D,20230630,000000,0.329799,0.33,0.3001,0.3051,37973,0
+SLDPW.US,D,20230703,000000,0.3201,0.33,0.3101,0.315,19328,0
+SLDPW.US,D,20230705,000000,0.35,0.35,0.315,0.315,41375,0
+SLDPW.US,D,20230706,000000,0.315,0.3299,0.3,0.3298,64463,0
+SLDPW.US,D,20230707,000000,0.3,0.35,0.3,0.3426,36142,0
+SLDPW.US,D,20230710,000000,0.3326,0.3738,0.3326,0.37,28038,0
+SLDPW.US,D,20230711,000000,0.38,0.4129,0.3774,0.39,88705,0
+SLDPW.US,D,20230712,000000,0.4075,0.4325,0.4,0.40205,77175,0
+SLDPW.US,D,20230713,000000,0.4021,0.48,0.4021,0.48,17263,0
+SLDPW.US,D,20230714,000000,0.495,0.495,0.440201,0.4701,54736,0
+SLDPW.US,D,20230717,000000,0.5,0.5,0.452101,0.4767,8265,0
+SLDPW.US,D,20230718,000000,0.495,0.5,0.460199,0.4625,49116,0
+SLDPW.US,D,20230719,000000,0.495,0.5,0.45,0.45,17428,0
+SLDPW.US,D,20230720,000000,0.45,0.45,0.44,0.4401,22588,0
+SLDPW.US,D,20230721,000000,0.4402,0.4802,0.42,0.435,20449,0
+SLDPW.US,D,20230724,000000,0.441,0.441,0.410101,0.425,13170,0
+SLDPW.US,D,20230725,000000,0.4199,0.4199,0.38,0.38,22419,0
+SLDPW.US,D,20230726,000000,0.42,0.42,0.395,0.395,2120,0
+SLDPW.US,D,20230727,000000,0.38,0.45,0.38,0.4025,67374,0
+SLDPW.US,D,20230728,000000,0.42,0.4524,0.42,0.439,28207,0
+SLDPW.US,D,20230731,000000,0.5251,0.53,0.4501,0.4776,51088,0
+SLDPW.US,D,20230801,000000,0.473801,0.473801,0.45,0.47,10672,0
+SLDPW.US,D,20230802,000000,0.47,0.47,0.39,0.439599,11718,0
+SLDPW.US,D,20230803,000000,0.4013,0.4524,0.4013,0.4484,28776,0
+SLDPW.US,D,20230804,000000,0.426999,0.4403,0.4101,0.420101,8817,0
+SLDPW.US,D,20230807,000000,0.4101,0.4225,0.3801,0.3935,7964,0
+SLDPW.US,D,20230808,000000,0.38,0.42,0.38,0.3901,2666,0
+SLDPW.US,D,20230809,000000,0.4301,0.4301,0.3971,0.4002,33563,0
+SLDPW.US,D,20230810,000000,0.4256,0.429903,0.38,0.4,9502,0
+SLDPW.US,D,20230811,000000,0.4008,0.4029,0.3856,0.387535,12136,0
+SLDPW.US,D,20230814,000000,0.3902,0.3902,0.37,0.3701,26299,0
+SLDPW.US,D,20230815,000000,0.371256,0.3973,0.3701,0.3701,1436,0
+SLDPW.US,D,20230816,000000,0.36,0.36,0.35,0.36,29458,0
+SLDPW.US,D,20230817,000000,0.34,0.3401,0.33,0.333,30136,0
+SLDPW.US,D,20230818,000000,0.339799,0.339799,0.3201,0.322549,11229,0
+SLDPW.US,D,20230821,000000,0.3399,0.3399,0.3201,0.33,5660,0
+SLDPW.US,D,20230822,000000,0.339899,0.339899,0.3033,0.3033,17615,0
+SLDPW.US,D,20230823,000000,0.301,0.3279,0.301,0.32,19971,0
+SLDPW.US,D,20230824,000000,0.320101,0.3232,0.3168,0.3175,8655,0
+SLDPW.US,D,20230825,000000,0.3399,0.3399,0.320101,0.3399,6379,0
+SLDPW.US,D,20230828,000000,0.34,0.3402,0.3302,0.3302,25096,0
+SLDPW.US,D,20230829,000000,0.3501,0.36,0.314,0.314,32610,0
+SLDPW.US,D,20230830,000000,0.301101,0.3687,0.2932,0.330449,29808,0
+SLDPW.US,D,20230831,000000,0.329,0.3464,0.29505,0.2977,12628,0
+SLDPW.US,D,20230901,000000,0.3354,0.3354,0.2821,0.29,39777,0
+SLDPW.US,D,20230905,000000,0.2858,0.3,0.284147,0.29,31109,0
+SLDPW.US,D,20230906,000000,0.3,0.3,0.29,0.29,8393,0
+SLDPW.US,D,20230907,000000,0.2901,0.2901,0.29,0.290049,720,0
+SLDPW.US,D,20230908,000000,0.291,0.2955,0.291,0.295276,8009,0
+SLDPW.US,D,20230911,000000,0.297,0.3,0.2703,0.28,25966,0
+SLDPW.US,D,20230912,000000,0.2751,0.2924,0.2751,0.2881,12084,0
+SLDPW.US,D,20230913,000000,0.288,0.303,0.28,0.29,34355,0
+SLDPW.US,D,20230914,000000,0.295001,0.3,0.2701,0.2775,24454,0
+SLDPW.US,D,20230915,000000,0.2801,0.3,0.270101,0.280001,10421,0
+SLDPW.US,D,20230918,000000,0.28,0.28,0.2701,0.2701,2575,0
+SLDPW.US,D,20230919,000000,0.2556,0.28,0.2556,0.2701,14184,0
+SLDPW.US,D,20230920,000000,0.2591,0.28,0.2556,0.2556,15458,0
+SLDPW.US,D,20230921,000000,0.26,0.27,0.252,0.2556,11596,0
+SLDPW.US,D,20230922,000000,0.25,0.2761,0.25,0.25,70763,0
+SLDPW.US,D,20230925,000000,0.2599,0.264899,0.244,0.2599,45779,0
+SLDPW.US,D,20230926,000000,0.25,0.2525,0.24,0.2401,11700,0
+SLDPW.US,D,20230927,000000,0.241,0.2499,0.237551,0.237551,2950,0
+SLDPW.US,D,20230928,000000,0.259,0.259,0.216438,0.2299,34440,0
+SLDPW.US,D,20230929,000000,0.2023,0.235,0.2023,0.235,8634,0
+SLDPW.US,D,20231002,000000,0.25,0.2501,0.22,0.2202,21656,0
+SLDPW.US,D,20231003,000000,0.2203,0.2253,0.1701,0.172,51725,0
+SLDPW.US,D,20231004,000000,0.1825,0.2226,0.18,0.200001,42119,0
+SLDPW.US,D,20231005,000000,0.2124,0.2221,0.2,0.2173,15720,0
+SLDPW.US,D,20231006,000000,0.2059,0.2144,0.195,0.197,19952,0
+SLDPW.US,D,20231009,000000,0.199951,0.199951,0.1756,0.1756,28312,0
+SLDPW.US,D,20231010,000000,0.1869,0.2,0.1869,0.1925,24476,0
+SLDPW.US,D,20231011,000000,0.21,0.22,0.2,0.2,28959,0
+SLDPW.US,D,20231012,000000,0.1909,0.2,0.185,0.1853,28756,0
+SLDPW.US,D,20231013,000000,0.1851,0.2073,0.185,0.195,65744,0
+SLDPW.US,D,20231016,000000,0.1951,0.1951,0.1756,0.1756,4425,0
+SLDPW.US,D,20231017,000000,0.183037,0.1989,0.1757,0.1757,2925,0
+SLDPW.US,D,20231018,000000,0.1757,0.2,0.1757,0.1757,2451,0
+SLDPW.US,D,20231019,000000,0.1993,0.1993,0.175,0.1751,42522,0
+SLDPW.US,D,20231020,000000,0.175,0.175043,0.141551,0.1423,30441,0
+SLDPW.US,D,20231023,000000,0.1416,0.1629,0.1351,0.135201,42688,0
+SLDPW.US,D,20231024,000000,0.152,0.16245,0.1433,0.152,12591,0
+SLDPW.US,D,20231025,000000,0.151,0.1649,0.1,0.132,7481,0
+SLDPW.US,D,20231026,000000,0.1549,0.1549,0.132,0.135,7660,0
+SLDPW.US,D,20231027,000000,0.132,0.14,0.125,0.13,5578,0
+SLDPW.US,D,20231030,000000,0.130001,0.1399,0.0951,0.0972,55082,0
+SLDPW.US,D,20231031,000000,0.11,0.175,0.1,0.11,149991,0
+SLDPW.US,D,20231101,000000,0.1,0.153699,0.0742,0.0751,174104,0
+SLDPW.US,D,20231102,000000,0.0981,0.13,0.0852,0.0984,283957,0
+SLDPW.US,D,20231103,000000,0.1337,0.1337,0.098001,0.124,147954,0
+SLDPW.US,D,20231106,000000,0.11,0.1329,0.105,0.1329,49156,0
+SLDPW.US,D,20231107,000000,0.1329,0.2305,0.128,0.1535,112903,0
+SLDPW.US,D,20231108,000000,0.1893,0.22,0.18,0.195,141470,0
+SLDPW.US,D,20231109,000000,0.2199,0.2475,0.19,0.2475,101491,0
+SLDPW.US,D,20231110,000000,0.2154,0.2299,0.1788,0.229,23281,0
+SLDPW.US,D,20231113,000000,0.229,0.25,0.22,0.2399,21942,0
+SLDPW.US,D,20231114,000000,0.2698,0.2698,0.2201,0.24,44196,0
+SLDPW.US,D,20231115,000000,0.25,0.2894,0.25,0.2707,57847,0
+SLDPW.US,D,20231116,000000,0.2525,0.27,0.21,0.245,28564,0
+SLDPW.US,D,20231117,000000,0.203201,0.229951,0.203201,0.2231,3569,0
+SLDPW.US,D,20231120,000000,0.2001,0.27,0.2001,0.27,16209,0
+SLDPW.US,D,20231121,000000,0.28,0.28,0.2366,0.26,74360,0
+SLDPW.US,D,20231122,000000,0.2223,0.2699,0.220201,0.26,34711,0
+SLDPW.US,D,20231124,000000,0.2525,0.2525,0.2201,0.2201,18135,0
+SLDPW.US,D,20231127,000000,0.24,0.2674,0.219899,0.2649,54407,0
+SLDPW.US,D,20231128,000000,0.26,0.26,0.2002,0.26,18231,0
+SLDPW.US,D,20231129,000000,0.26,0.2725,0.22,0.22,53431,0
+SLDPW.US,D,20231130,000000,0.23,0.2554,0.1361,0.173,151775,0
+SLDPW.US,D,20231201,000000,0.1782,0.2279,0.1782,0.2249,28816,0
+SLDPW.US,D,20231204,000000,0.26,0.26,0.21,0.24,18497,0
+SLDPW.US,D,20231205,000000,0.2021,0.22495,0.1875,0.22,10369,0
+SLDPW.US,D,20231206,000000,0.24,0.2474,0.2001,0.2474,13058,0
+SLDPW.US,D,20231207,000000,0.202,0.239899,0.19,0.2071,21281,0
+SLDPW.US,D,20231208,000000,0.1967,0.24,0.1967,0.24,8685,0
+SLDPW.US,D,20231211,000000,0.229,0.239,0.195001,0.2001,16658,0
+SLDPW.US,D,20231212,000000,0.2002,0.2098,0.1653,0.1865,50550,0
+SLDPW.US,D,20231213,000000,0.2287,0.2287,0.173499,0.1899,33244,0
+SLDPW.US,D,20231214,000000,0.19,0.218,0.1826,0.218,21371,0
+SLDPW.US,D,20231215,000000,0.218,0.218,0.1852,0.199,9180,0
+SLDPW.US,D,20231218,000000,0.1875,0.2,0.1826,0.195,12272,0
+SLDPW.US,D,20231219,000000,0.2,0.208,0.194999,0.208,49580,0
+SLDPW.US,D,20231220,000000,0.218,0.2299,0.2,0.2,30304,0
+SLDPW.US,D,20231221,000000,0.21,0.21,0.18,0.2,55767,0
+SLDPW.US,D,20231222,000000,0.1868,0.2129,0.18,0.2129,13773,0
+SLDPW.US,D,20231226,000000,0.1825,0.216,0.1801,0.1931,11812,0
+SLDPW.US,D,20231227,000000,0.21,0.2101,0.1851,0.2,8807,0
+SLDPW.US,D,20231228,000000,0.19,0.229,0.19,0.2,14530,0
+SLDPW.US,D,20231229,000000,0.2275,0.2275,0.18,0.1926,37765,0
+SLDPW.US,D,20240102,000000,0.1923,0.2,0.1923,0.2,3746,0
+SLDPW.US,D,20240103,000000,0.2098,0.2098,0.183,0.19,29497,0
+SLDPW.US,D,20240104,000000,0.1943,0.208,0.1943,0.2059,38105,0
+SLDPW.US,D,20240105,000000,0.18,0.203,0.18,0.203,25895,0
+SLDPW.US,D,20240108,000000,0.1828,0.194,0.15,0.19,19946,0
+SLDPW.US,D,20240109,000000,0.19,0.2099,0.19,0.1948,2097,0
+SLDPW.US,D,20240110,000000,0.19,0.2073,0.1818,0.2071,11093,0
+SLDPW.US,D,20240111,000000,0.1949,0.1949,0.1722,0.1898,24051,0
+SLDPW.US,D,20240112,000000,0.195,0.195,0.178299,0.1899,6207,0
+SLDPW.US,D,20240116,000000,0.1949,0.1949,0.1765,0.1766,9200,0
+SLDPW.US,D,20240117,000000,0.18,0.1899,0.1345,0.1752,125604,0
+SLDPW.US,D,20240118,000000,0.1699,0.1768,0.1163,0.1568,36876,0
+SLDPW.US,D,20240119,000000,0.14,0.145,0.122,0.14,34207,0
+SLDPW.US,D,20240122,000000,0.1402,0.1459,0.12005,0.13,73419,0
+SLDPW.US,D,20240123,000000,0.1984,0.1984,0.1325,0.19,197600,0
+SLDPW.US,D,20240124,000000,0.2,0.2,0.1261,0.168,138771,0
+SLDPW.US,D,20240125,000000,0.168,0.18,0.168,0.18,19531,0
+SLDPW.US,D,20240126,000000,0.178,0.1879,0.1551,0.1798,20023,0
+SLDPW.US,D,20240129,000000,0.1799,0.2072,0.1799,0.2,33097,0
+SLDPW.US,D,20240130,000000,0.1959,0.1959,0.18,0.1958,2752,0
+SLDPW.US,D,20240131,000000,0.1958,0.206,0.1818,0.2,24213,0
+SLDPW.US,D,20240201,000000,0.206142,0.22,0.1955,0.218,49740,0
+SLDPW.US,D,20240202,000000,0.21495,0.2197,0.1862,0.19,46950,0
+SLDPW.US,D,20240205,000000,0.1822,0.194351,0.165,0.1656,41340,0
+SLDPW.US,D,20240206,000000,0.1703,0.1802,0.1702,0.1751,19436,0
+SLDPW.US,D,20240207,000000,0.189,0.189,0.1525,0.16,54316,0
+SLDPW.US,D,20240208,000000,0.162,0.19,0.1601,0.1795,27622,0
+SLDPW.US,D,20240209,000000,0.1978,0.1978,0.17505,0.1752,7966,0
+SLDPW.US,D,20240212,000000,0.1829,0.183,0.1675,0.1829,43134,0
+SLDPW.US,D,20240213,000000,0.183,0.2,0.179501,0.179501,41233,0
+SLDPW.US,D,20240214,000000,0.17,0.2198,0.17,0.215,50206,0
+SLDPW.US,D,20240215,000000,0.200399,0.2198,0.1828,0.2193,45172,0
+SLDPW.US,D,20240216,000000,0.2197,0.2198,0.1876,0.2197,19163,0
+SLDPW.US,D,20240220,000000,0.2197,0.2197,0.183,0.2,13661,0
+SLDPW.US,D,20240221,000000,0.2176,0.2198,0.1853,0.2188,19405,0
+SLDPW.US,D,20240222,000000,0.2188,0.2198,0.1855,0.2198,7427,0
+SLDPW.US,D,20240223,000000,0.1908,0.22,0.1907,0.2027,44460,0
+SLDPW.US,D,20240226,000000,0.22,0.22,0.1912,0.219,25195,0
+SLDPW.US,D,20240227,000000,0.2198,0.2198,0.1905,0.2198,60304,0
+SLDPW.US,D,20240228,000000,0.203,0.21,0.1589,0.21,28233,0
+SLDPW.US,D,20240229,000000,0.1811,0.218,0.1811,0.218,7362,0
+SLDPW.US,D,20240301,000000,0.23,0.23,0.192,0.201,40997,0
+SLDPW.US,D,20240304,000000,0.195,0.2006,0.169899,0.19,48486,0
+SLDPW.US,D,20240305,000000,0.199,0.199,0.161,0.195,9148,0
+SLDPW.US,D,20240306,000000,0.195,0.195,0.18,0.18,14119,0
+SLDPW.US,D,20240307,000000,0.1945,0.1945,0.16,0.165,12154,0
+SLDPW.US,D,20240308,000000,0.165,0.19,0.165,0.19,8675,0
+SLDPW.US,D,20240311,000000,0.18,0.1945,0.18,0.187,9195,0
+SLDPW.US,D,20240312,000000,0.1919,0.1919,0.19,0.1902,5318,0
+SLDPW.US,D,20240313,000000,0.19,0.19,0.171,0.171,7118,0
+SLDPW.US,D,20240314,000000,0.193799,0.193799,0.1829,0.1829,1510,0
+SLDPW.US,D,20240315,000000,0.182,0.182,0.1701,0.1702,2957,0
+SLDPW.US,D,20240318,000000,0.2,0.2,0.17999,0.1899,7092,0
+SLDPW.US,D,20240319,000000,0.19,0.19225,0.18,0.19,18291,0
+SLDPW.US,D,20240320,000000,0.1899,0.1899,0.18,0.1889,1900,0
+SLDPW.US,D,20240321,000000,0.19,0.19,0.189,0.1891,6072,0
+SLDPW.US,D,20240322,000000,0.1801,0.1901,0.18,0.19,6615,0
+SLDPW.US,D,20240325,000000,0.193,0.193,0.1801,0.19,19530,0
+SLDPW.US,D,20240326,000000,0.19,0.194,0.19,0.1939,19283,0
+SLDPW.US,D,20240327,000000,0.194,0.23,0.1901,0.219,83880,0
+SLDPW.US,D,20240328,000000,0.219,0.223,0.1902,0.2024,82709,0
+SLDPW.US,D,20240401,000000,0.2177,0.2177,0.1922,0.2095,12158,0
+SLDPW.US,D,20240402,000000,0.195,0.2149,0.195,0.2149,4743,0
+SLDPW.US,D,20240403,000000,0.207451,0.2139,0.1951,0.2084,5728,0
+SLDPW.US,D,20240404,000000,0.2137,0.215,0.21,0.215,9622,0
+SLDPW.US,D,20240405,000000,0.205,0.2177,0.205,0.2177,300,0
+SLDPW.US,D,20240408,000000,0.21,0.21,0.1908,0.1909,1984,0
+SLDPW.US,D,20240409,000000,0.1916,0.2,0.19,0.2,30333,0
+SLDPW.US,D,20240410,000000,0.21,0.2169,0.2,0.2,33883,0
+SLDPW.US,D,20240411,000000,0.22,0.222,0.207599,0.207599,58263,0
+SLDPW.US,D,20240412,000000,0.2219,0.2242,0.2032,0.2155,9280,0
+SLDPW.US,D,20240415,000000,0.21,0.21,0.163358,0.2098,101097,0
+SLDPW.US,D,20240416,000000,0.2079,0.222,0.196,0.1999,10482,0
+SLDPW.US,D,20240417,000000,0.218899,0.218899,0.1811,0.199999,7657,0
+SLDPW.US,D,20240418,000000,0.195,0.218,0.191,0.195,30444,0
+SLDPW.US,D,20240419,000000,0.2065,0.2065,0.2065,0.2065,253,0
+SLDPW.US,D,20240422,000000,0.1825,0.218,0.1825,0.191101,2235,0
+SLDPW.US,D,20240423,000000,0.202,0.21,0.191,0.2,6816,0
+SLDPW.US,D,20240424,000000,0.1989,0.199,0.1989,0.199,807,0
+SLDPW.US,D,20240425,000000,0.2,0.2098,0.182,0.1935,15514,0
+SLDPW.US,D,20240426,000000,0.2,0.2,0.182,0.1981,4670,0
+SLDPW.US,D,20240429,000000,0.2,0.2,0.182,0.1825,25388,0
+SLDPW.US,D,20240430,000000,0.1978,0.1998,0.18874,0.18874,2990,0
+SLDPW.US,D,20240501,000000,0.1839,0.1997,0.182,0.182,18608,0
+SLDPW.US,D,20240502,000000,0.1949,0.21,0.1949,0.2,3242,0
+SLDPW.US,D,20240503,000000,0.1932,0.21,0.1901,0.2,3527,0
+SLDPW.US,D,20240506,000000,0.2,0.21,0.2,0.2,20764,0
+SLDPW.US,D,20240507,000000,0.1901,0.21,0.19,0.21,3695,0
+SLDPW.US,D,20240508,000000,0.1938,0.1938,0.1938,0.1938,397,0
+SLDPW.US,D,20240509,000000,0.192,0.2098,0.182,0.19,4882,0
+SLDPW.US,D,20240510,000000,0.1927,0.2,0.182,0.182,3500,0
+SLDPW.US,D,20240513,000000,0.2,0.209,0.1901,0.209,6339,0
+SLDPW.US,D,20240514,000000,0.209,0.211,0.191,0.209,8446,0
+SLDPW.US,D,20240515,000000,0.1952,0.2022,0.1951,0.2002,1096,0
+SLDPW.US,D,20240516,000000,0.2137,0.2158,0.1999,0.1999,14976,0
+SLDPW.US,D,20240517,000000,0.2,0.2,0.1999,0.2,1895,0
+SLDPW.US,D,20240520,000000,0.2138,0.2159,0.1999,0.2,3209,0
+SLDPW.US,D,20240521,000000,0.2,0.2,0.182,0.182,6438,0
+SLDPW.US,D,20240522,000000,0.182,0.19,0.172,0.1857,54784,0
+SLDPW.US,D,20240523,000000,0.1799,0.19,0.1628,0.19,15036,0
+SLDPW.US,D,20240524,000000,0.1801,0.19,0.175,0.19,937,0
+SLDPW.US,D,20240528,000000,0.19,0.22,0.19,0.2,29562,0
+SLDPW.US,D,20240529,000000,0.1847,0.212999,0.18,0.212999,13014,0
+SLDPW.US,D,20240530,000000,0.1851,0.2094,0.1851,0.19,16904,0
+SLDPW.US,D,20240531,000000,0.2078,0.2099,0.19,0.19,1337,0
+SLDPW.US,D,20240603,000000,0.2099,0.2099,0.19,0.19,25156,0
+SLDPW.US,D,20240604,000000,0.19,0.19,0.175,0.1751,19737,0
+SLDPW.US,D,20240605,000000,0.18,0.19,0.18,0.19,13842,0
+SLDPW.US,D,20240606,000000,0.19,0.19,0.175,0.1815,27701,0
+SLDPW.US,D,20240607,000000,0.17,0.1866,0.17,0.179,7552,0
+SLDPW.US,D,20240610,000000,0.17,0.1948,0.17,0.176499,10219,0
+SLDPW.US,D,20240611,000000,0.1775,0.1799,0.17,0.17,4124,0
+SLDPW.US,D,20240612,000000,0.1798,0.19,0.1797,0.18672,8015,0
+SLDPW.US,D,20240613,000000,0.180101,0.1904,0.18,0.183,48309,0
+SLDPW.US,D,20240614,000000,0.1721,0.21,0.162,0.21,31079,0
+SLDPW.US,D,20240617,000000,0.212,0.215,0.1958,0.1958,5231,0
+SLDPW.US,D,20240618,000000,0.185,0.185,0.17,0.175,34732,0
+SLDPW.US,D,20240620,000000,0.17,0.18479,0.16211,0.1745,21063,0
+SLDPW.US,D,20240621,000000,0.1601,0.18479,0.155,0.1622,24228,0
+SLDPW.US,D,20240624,000000,0.1631,0.1798,0.155,0.1796,9978,0
+SLDPW.US,D,20240625,000000,0.1552,0.1788,0.1552,0.1556,22673,0
+SLDPW.US,D,20240626,000000,0.156,0.176,0.155,0.1555,37648,0
+SLDPW.US,D,20240627,000000,0.16,0.1731,0.151,0.151106,24632,0
+SLDPW.US,D,20240628,000000,0.16095,0.165,0.1521,0.165,3012,0
+SLDPW.US,D,20240701,000000,0.168,0.168856,0.16,0.1649,6924,0
+SLDPW.US,D,20240702,000000,0.17,0.174,0.16,0.16,18322,0
+SLDPW.US,D,20240703,000000,0.16,0.17,0.16,0.169753,9236,0
+SLDPW.US,D,20240705,000000,0.19,0.19,0.1608,0.1701,10358,0
+SLDPW.US,D,20240708,000000,0.184,0.1875,0.1714,0.1714,19973,0
+SLDPW.US,D,20240709,000000,0.205,0.21,0.170766,0.19,29910,0
+SLDPW.US,D,20240710,000000,0.217,0.225,0.1724,0.208899,24406,0
+SLDPW.US,D,20240711,000000,0.2016,0.22,0.15,0.1718,153592,0
+SLDPW.US,D,20240712,000000,0.1929,0.2089,0.18,0.199899,38447,0
+SLDPW.US,D,20240715,000000,0.20545,0.2109,0.19,0.192601,9536,0
+SLDPW.US,D,20240716,000000,0.202,0.21,0.2,0.21,39213,0
+SLDPW.US,D,20240717,000000,0.2118,0.2118,0.2,0.2,8581,0
+SLDPW.US,D,20240718,000000,0.2051,0.2139,0.20251,0.20251,7830,0
+SLDPW.US,D,20240719,000000,0.2099,0.2099,0.1987,0.2028,15839,0
+SLDPW.US,D,20240722,000000,0.215,0.215,0.194999,0.2,9718,0
+SLDPW.US,D,20240723,000000,0.205,0.205,0.1991,0.2,5452,0
+SLDPW.US,D,20240724,000000,0.2,0.2118,0.2,0.21,15926,0
+SLDPW.US,D,20240725,000000,0.2013,0.22,0.2013,0.2189,28155,0
+SLDPW.US,D,20240726,000000,0.202,0.216899,0.2,0.21,24107,0
+SLDPW.US,D,20240729,000000,0.2097,0.21,0.2002,0.21,55813,0
+SLDPW.US,D,20240730,000000,0.21,0.215,0.2,0.2001,69165,0
+SLDPW.US,D,20240731,000000,0.2104,0.222,0.184,0.209,32435,0
+SLDPW.US,D,20240801,000000,0.21,0.21,0.1823,0.1978,50754,0
+SLDPW.US,D,20240802,000000,0.1978,0.1978,0.1855,0.185601,8108,0
+SLDPW.US,D,20240805,000000,0.1855,0.194,0.183101,0.191251,9148,0
+SLDPW.US,D,20240806,000000,0.2025,0.2025,0.19,0.19,1457,0
+SLDPW.US,D,20240807,000000,0.2,0.2,0.1299,0.1675,69274,0
+SLDPW.US,D,20240808,000000,0.145601,0.173,0.132,0.173,19478,0
+SLDPW.US,D,20240809,000000,0.2,0.2,0.15,0.1503,16016,0
+SLDPW.US,D,20240812,000000,0.18,0.196,0.153,0.1825,10578,0
+SLDPW.US,D,20240813,000000,0.18299,0.2,0.1825,0.199799,19749,0
+SLDPW.US,D,20240814,000000,0.1814,0.185,0.1638,0.1647,3307,0
+SLDPW.US,D,20240815,000000,0.1832,0.1973,0.175,0.19,6903,0
+SLDPW.US,D,20240816,000000,0.18,0.195,0.1775,0.1775,16462,0
+SLDPW.US,D,20240819,000000,0.1676,0.17,0.1502,0.152,15485,0
+SLDPW.US,D,20240820,000000,0.165,0.171,0.153,0.153,7593,0
+SLDPW.US,D,20240821,000000,0.1649,0.173,0.1551,0.164526,4190,0
+SLDPW.US,D,20240822,000000,0.17,0.175,0.162,0.1677,3955,0
+SLDPW.US,D,20240823,000000,0.1782,0.18,0.17,0.18,1213,0
+SLDPW.US,D,20240826,000000,0.17,0.1717,0.1699,0.17,5606,0
+SLDPW.US,D,20240827,000000,0.17,0.175,0.16,0.160098,6560,0
+SLDPW.US,D,20240829,000000,0.1601,0.18,0.1601,0.1676,2017,0
+SLDPW.US,D,20240830,000000,0.165,0.1798,0.160051,0.1621,14365,0
+SLDPW.US,D,20240903,000000,0.195,0.195,0.1551,0.1551,11289,0
+SLDPW.US,D,20240904,000000,0.1798,0.1798,0.1552,0.178799,3543,0
+SLDPW.US,D,20240905,000000,0.18,0.18,0.1361,0.1371,88712,0
+SLDPW.US,D,20240906,000000,0.135,0.1598,0.1311,0.1312,68568,0
+SLDPW.US,D,20240909,000000,0.1499,0.156,0.131,0.147,30383,0
+SLDPW.US,D,20240910,000000,0.15,0.15,0.145,0.1455,5616,0
+SLDPW.US,D,20240911,000000,0.1499,0.163,0.1499,0.163,6050,0
+SLDPW.US,D,20240912,000000,0.1733,0.1733,0.132067,0.136549,43410,0
+SLDPW.US,D,20240913,000000,0.1416,0.149,0.134078,0.135,17923,0
+SLDPW.US,D,20240916,000000,0.15,0.150048,0.124,0.1255,41377,0
+SLDPW.US,D,20240917,000000,0.1598,0.1598,0.124,0.1252,26414,0
+SLDPW.US,D,20240918,000000,0.125,0.129799,0.1058,0.1125,45063,0
+SLDPW.US,D,20240919,000000,0.115,0.12891,0.1127,0.113,49766,0
+SLDPW.US,D,20240920,000000,0.1273,0.1396,0.1179,0.12,145443,0
+SLDPW.US,D,20240923,000000,0.139,0.14,0.102,0.11,288740,0
+SLDPW.US,D,20240924,000000,0.1034,0.1263,0.0978,0.1185,48877,0
+SLDPW.US,D,20240925,000000,0.1125,0.123707,0.1005,0.1026,28446,0
+SLDPW.US,D,20240926,000000,0.12,0.1249,0.1066,0.1169,8649,0
+SLDPW.US,D,20240927,000000,0.12,0.121,0.11,0.11495,18171,0
+SLDPW.US,D,20240930,000000,0.12,0.12,0.105001,0.105001,8711,0
+SLDPW.US,D,20241001,000000,0.105,0.1195,0.1,0.1055,11173,0
+SLDPW.US,D,20241002,000000,0.093,0.1187,0.093,0.104,1698,0
+SLDPW.US,D,20241003,000000,0.1,0.11,0.1,0.1,5913,0
+SLDPW.US,D,20241004,000000,0.101,0.1173,0.101,0.1111,83338,0
+SLDPW.US,D,20241007,000000,0.108,0.112,0.108,0.108,17693,0
+SLDPW.US,D,20241008,000000,0.1195,0.1195,0.1041,0.108,5638,0
+SLDPW.US,D,20241009,000000,0.114,0.1171,0.114,0.115,10326,0
+SLDPW.US,D,20241010,000000,0.1129,0.117451,0.1129,0.1151,18203,0
+SLDPW.US,D,20241011,000000,0.116,0.12,0.115,0.115,19445,0
+SLDPW.US,D,20241014,000000,0.1199,0.1199,0.1,0.1001,22738,0
+SLDPW.US,D,20241015,000000,0.104,0.1098,0.1,0.105,13485,0
+SLDPW.US,D,20241016,000000,0.1122,0.12,0.1122,0.119,190739,0
+SLDPW.US,D,20241017,000000,0.12,0.12,0.1189,0.119,8605,0
+SLDPW.US,D,20241018,000000,0.119,0.119,0.107549,0.11,3555,0
+SLDPW.US,D,20241021,000000,0.1101,0.12,0.1002,0.1002,19814,0
+SLDPW.US,D,20241022,000000,0.11,0.118,0.102,0.1105,18472,0
+SLDPW.US,D,20241023,000000,0.1051,0.1051,0.1051,0.1051,125,0
+SLDPW.US,D,20241024,000000,0.1138,0.1138,0.104,0.105,3584,0
+SLDPW.US,D,20241025,000000,0.11,0.11,0.11,0.11,101,0
+SLDPW.US,D,20241028,000000,0.09,0.119,0.09,0.091,36466,0
+SLDPW.US,D,20241029,000000,0.09,0.1149,0.09,0.0971,5362,0
+SLDPW.US,D,20241030,000000,0.12,0.12,0.1001,0.1044,17220,0
+SLDPW.US,D,20241031,000000,0.115,0.1174,0.104,0.11,9680,0
+SLDPW.US,D,20241101,000000,0.11,0.12,0.09,0.119,72528,0
+SLDPW.US,D,20241104,000000,0.1,0.1062,0.1,0.1062,5650,0
+SLDPW.US,D,20241105,000000,0.1062,0.1132,0.1,0.1076,24326,0
+SLDPW.US,D,20241106,000000,0.1,0.1149,0.1,0.1011,50325,0
+SLDPW.US,D,20241107,000000,0.11,0.12,0.11,0.1101,17510,0
+SLDPW.US,D,20241108,000000,0.12,0.12,0.0903,0.117,64077,0
+SLDPW.US,D,20241111,000000,0.118,0.118,0.0853,0.1,16669,0
+SLDPW.US,D,20241112,000000,0.0964,0.1,0.0853,0.0854,17600,0
+SLDPW.US,D,20241113,000000,0.0853,0.1,0.0853,0.1,22059,0
+SLDPW.US,D,20241114,000000,0.1099,0.12,0.089,0.12,11372,0
+SLDPW.US,D,20241115,000000,0.1,0.11,0.1,0.11,10342,0
+SLDPW.US,D,20241118,000000,0.11,0.112,0.11,0.11,8055,0
+SLDPW.US,D,20241119,000000,0.1,0.1,0.091,0.091,4515,0
+SLDPW.US,D,20241120,000000,0.094,0.11,0.091,0.1099,8942,0
+SLDPW.US,D,20241121,000000,0.091,0.1098,0.091,0.1051,26009,0
+SLDPW.US,D,20241122,000000,0.1,0.1049,0.0904,0.091,17023,0
+SLDPW.US,D,20241125,000000,0.1098,0.11,0.0751,0.1025,155533,0
+SLDPW.US,D,20241126,000000,0.1,0.11,0.1,0.1056,20543,0
+SLDPW.US,D,20241127,000000,0.1108,0.118,0.1108,0.1109,11115,0
+SLDPW.US,D,20241129,000000,0.119,0.119,0.104144,0.119,14378,0
+SLDPW.US,D,20241202,000000,0.1189,0.12,0.0874,0.0904,170372,0
+SLDPW.US,D,20241203,000000,0.12,0.12,0.09,0.1098,17869,0
+SLDPW.US,D,20241204,000000,0.101,0.101,0.0901,0.0912,20152,0
+SLDPW.US,D,20241205,000000,0.097501,0.097501,0.0931,0.0931,7107,0
+SLDPW.US,D,20241206,000000,0.0935,0.1,0.085,0.09,88399,0
+SLDPW.US,D,20241209,000000,0.09,0.114,0.088,0.114,284093,0
+SLDPW.US,D,20241210,000000,0.115,0.115,0.0901,0.0946,23339,0
+SLDPW.US,D,20241211,000000,0.0946,0.117699,0.089,0.1175,60804,0
+SLDPW.US,D,20241212,000000,0.117,0.12,0.09,0.105,118683,0
+SLDPW.US,D,20241213,000000,0.1011,0.1075,0.0999,0.1,11580,0
+SLDPW.US,D,20241216,000000,0.1001,0.1001,0.0849,0.0997,143342,0
+SLDPW.US,D,20241217,000000,0.104351,0.11,0.1,0.11,31046,0
+SLDPW.US,D,20241218,000000,0.0998,0.32,0.097781,0.225,464039,0
+SLDPW.US,D,20241219,000000,0.215,0.222899,0.1716,0.194999,103222,0
+SLDPW.US,D,20241220,000000,0.1617,0.25,0.1601,0.2499,236692,0
+SLDPW.US,D,20241223,000000,0.25,0.3,0.200072,0.2972,270111,0
+SLDPW.US,D,20241224,000000,0.31,0.5544,0.31,0.495,163169,0
+SLDPW.US,D,20241226,000000,0.4879,0.5454,0.392,0.5017,206637,0
+SLDPW.US,D,20241227,000000,0.5601,0.68,0.42,0.5,303598,0
+SLDPW.US,D,20241230,000000,0.499,0.51,0.39,0.428,114277,0
+SLDPW.US,D,20241231,000000,0.41,0.475,0.37,0.4225,65332,0
+SLDPW.US,D,20250102,000000,0.4,0.4775,0.3867,0.45,55364,0
+SLDPW.US,D,20250103,000000,0.45,0.5,0.3944,0.4205,134242,0
+SLDPW.US,D,20250106,000000,0.4005,0.4499,0.36,0.3625,106333,0
+SLDPW.US,D,20250107,000000,0.36,0.4,0.3182,0.32,264523,0
+SLDPW.US,D,20250108,000000,0.3,0.304,0.21,0.2805,227610,0
+SLDPW.US,D,20250110,000000,0.2775,0.365,0.275,0.3,135558,0
+SLDPW.US,D,20250113,000000,0.2829,0.34,0.241,0.2819,24703,0
+SLDPW.US,D,20250114,000000,0.2825,0.31445,0.1987,0.2202,147242,0
+SLDPW.US,D,20250115,000000,0.2072,0.2975,0.2072,0.2253,91709,0
+SLDPW.US,D,20250116,000000,0.258,0.26,0.2128,0.25,46466,0
+SLDPW.US,D,20250117,000000,0.2685,0.2725,0.22,0.245,43305,0
+SLDPW.US,D,20250121,000000,0.2399,0.2698,0.175,0.1754,119521,0
+SLDPW.US,D,20250122,000000,0.17,0.2376,0.17,0.2295,33475,0
+SLDPW.US,D,20250123,000000,0.2107,0.2845,0.2107,0.245,65497,0
+SLDPW.US,D,20250124,000000,0.26,0.32,0.251273,0.27,125633,0
+SLDPW.US,D,20250127,000000,0.3,0.3,0.23,0.232,40532,0
+SLDPW.US,D,20250128,000000,0.2338,0.25,0.202,0.246,19532,0
+SLDPW.US,D,20250129,000000,0.1802,0.2749,0.1802,0.232501,18442,0
+SLDPW.US,D,20250130,000000,0.248999,0.2645,0.205,0.22,27459,0
+SLDPW.US,D,20250131,000000,0.22,0.2501,0.2051,0.2146,27836,0
+SLDPW.US,D,20250203,000000,0.23,0.235,0.2147,0.2199,17955,0
+SLDPW.US,D,20250204,000000,0.255,0.255,0.23,0.241,54497,0
+SLDPW.US,D,20250205,000000,0.23,0.275,0.23,0.26,68930,0
+SLDPW.US,D,20250206,000000,0.2748,0.2775,0.25,0.26,35275,0
+SLDPW.US,D,20250207,000000,0.2525,0.2604,0.2427,0.2472,42549,0
+SLDPW.US,D,20250210,000000,0.2405,0.2675,0.2201,0.2674,42693,0
+SLDPW.US,D,20250211,000000,0.251,0.265,0.234001,0.237163,21700,0
+SLDPW.US,D,20250212,000000,0.2588,0.2699,0.23,0.255,21726,0
+SLDPW.US,D,20250213,000000,0.25,0.2975,0.25,0.282,98676,0
+SLDPW.US,D,20250214,000000,0.31,0.325,0.1684,0.25,86625,0
+SLDPW.US,D,20250218,000000,0.235,0.2772,0.235,0.255,109246,0
+SLDPW.US,D,20250219,000000,0.2672,0.2672,0.245,0.2499,53674,0
+SLDPW.US,D,20250220,000000,0.2772,0.2835,0.2301,0.2301,61409,0
+SLDPW.US,D,20250221,000000,0.24,0.285,0.225,0.26,87492,0
+SLDPW.US,D,20250224,000000,0.26,0.2724,0.25,0.2599,35933,0
+SLDPW.US,D,20250225,000000,0.2774,0.2774,0.225,0.2251,46014,0
+SLDPW.US,D,20250226,000000,0.22,0.265,0.22,0.2451,18613,0
+SLDPW.US,D,20250227,000000,0.2552,0.2552,0.2262,0.2272,5898,0
+SLDPW.US,D,20250228,000000,0.229,0.255,0.20423,0.20423,36535,0
+SLDPW.US,D,20250303,000000,0.225,0.225,0.1724,0.1741,30993,0
+SLDPW.US,D,20250304,000000,0.18,0.22,0.1684,0.1684,45442,0
+SLDPW.US,D,20250305,000000,0.2014,0.2299,0.17,0.1803,41266,0
+SLDPW.US,D,20250306,000000,0.1443,0.2,0.133,0.1797,42678,0
+SLDPW.US,D,20250307,000000,0.1832,0.2,0.1579,0.1826,38796,0
+SLDPW.US,D,20250310,000000,0.2,0.2,0.15,0.1525,18493,0
+SLDPW.US,D,20250311,000000,0.1999,0.1999,0.152501,0.162501,8260,0
+SLDPW.US,D,20250312,000000,0.1795,0.195,0.17,0.17,8591,0
+SLDPW.US,D,20250313,000000,0.189,0.19,0.144001,0.1664,10929,0
+SLDPW.US,D,20250314,000000,0.16,0.2,0.16,0.180501,54666,0
+SLDPW.US,D,20250317,000000,0.1525,0.19,0.1525,0.1729,24833,0
+SLDPW.US,D,20250318,000000,0.1898,0.21,0.174,0.198288,27364,0
+SLDPW.US,D,20250319,000000,0.2,0.2,0.174,0.1817,26811,0
+SLDPW.US,D,20250320,000000,0.1851,0.2006,0.1751,0.2,21023,0
+SLDPW.US,D,20250321,000000,0.1771,0.202,0.1771,0.2019,3288,0
+SLDPW.US,D,20250324,000000,0.16,0.21,0.16,0.1605,24341,0
+SLDPW.US,D,20250325,000000,0.2085,0.21,0.17,0.17,25006,0
+SLDPW.US,D,20250326,000000,0.17,0.1901,0.164,0.1899,11635,0
+SLDPW.US,D,20250327,000000,0.173,0.18,0.1662,0.18,8195,0
+SLDPW.US,D,20250328,000000,0.18,0.18,0.16,0.162,24336,0
+SLDPW.US,D,20250331,000000,0.16,0.1761,0.16,0.1698,14119,0
+SLDPW.US,D,20250401,000000,0.1798,0.1798,0.16,0.16,37584,0
+SLDPW.US,D,20250402,000000,0.16045,0.1609,0.1551,0.1551,20716,0
+SLDPW.US,D,20250403,000000,0.1551,0.1552,0.1321,0.1322,46597,0
+SLDPW.US,D,20250404,000000,0.14,0.14,0.135,0.14,13422,0
+SLDPW.US,D,20250407,000000,0.128,0.155,0.121,0.146825,5684,0
+SLDPW.US,D,20250408,000000,0.147,0.15,0.142,0.15,12149,0
+SLDPW.US,D,20250409,000000,0.15,0.155,0.15,0.155,1972,0
+SLDPW.US,D,20250410,000000,0.13,0.1655,0.13,0.16,31734,0
+SLDPW.US,D,20250411,000000,0.1695,0.17,0.1475,0.1475,33476,0
+SLDPW.US,D,20250414,000000,0.15,0.17,0.1243,0.152,62188,0
+SLDPW.US,D,20250415,000000,0.15,0.1521,0.1401,0.1496,10388,0
+SLDPW.US,D,20250416,000000,0.1446,0.159,0.134101,0.148,12970,0
+SLDPW.US,D,20250417,000000,0.139,0.15,0.130602,0.1499,3443,0
+SLDPW.US,D,20250421,000000,0.14,0.152,0.1307,0.1307,24739,0
+SLDPW.US,D,20250422,000000,0.1494,0.1685,0.1305,0.1371,50898,0
+SLDPW.US,D,20250423,000000,0.1689,0.17,0.14,0.14,6757,0
+SLDPW.US,D,20250424,000000,0.135,0.17,0.135,0.1411,7002,0
+SLDPW.US,D,20250425,000000,0.1376,0.15,0.135,0.1401,9436,0
+SLDPW.US,D,20250428,000000,0.14,0.1598,0.14,0.14,7073,0
+SLDPW.US,D,20250429,000000,0.1401,0.1598,0.1401,0.1402,2210,0
+SLDPW.US,D,20250430,000000,0.1402,0.1586,0.1205,0.1401,31043,0
+SLDPW.US,D,20250501,000000,0.125,0.15,0.125,0.1498,15505,0
+SLDPW.US,D,20250502,000000,0.155,0.165,0.13,0.1493,39069,0
+SLDPW.US,D,20250505,000000,0.149382,0.149382,0.12,0.1388,47177,0
+SLDPW.US,D,20250506,000000,0.134,0.1386,0.1241,0.1349,4179,0
+SLDPW.US,D,20250507,000000,0.1299,0.165,0.1275,0.135,48909,0
+SLDPW.US,D,20250508,000000,0.135,0.1601,0.0849,0.14,149334,0
+SLDPW.US,D,20250509,000000,0.13,0.1477,0.124001,0.135,56702,0
+SLDPW.US,D,20250512,000000,0.135,0.153,0.1104,0.15,47622,0
+SLDPW.US,D,20250513,000000,0.145,0.159,0.1275,0.145,120386,0
+SLDPW.US,D,20250514,000000,0.145,0.145,0.1207,0.1207,72908,0
+SLDPW.US,D,20250515,000000,0.12,0.135,0.115,0.135,103975,0
+SLDPW.US,D,20250516,000000,0.135,0.165,0.1349,0.165,131358,0
+SLDPW.US,D,20250519,000000,0.165,0.18,0.135,0.141,50015,0
+SLDPW.US,D,20250520,000000,0.1415,0.17,0.14,0.146,23619,0
+SLDPW.US,D,20250521,000000,0.1403,0.158,0.1311,0.158,23938,0
+SLDPW.US,D,20250522,000000,0.1305,0.16,0.1305,0.143,51383,0
+SLDPW.US,D,20250523,000000,0.15,0.21,0.1499,0.1882,92014,0
+SLDPW.US,D,20250527,000000,0.19,0.2,0.188,0.2,44743,0
+SLDPW.US,D,20250528,000000,0.2,0.236,0.2,0.2,33804,0
+SLDPW.US,D,20250529,000000,0.22705,0.25,0.2022,0.21,18000,0
+SLDPW.US,D,20250530,000000,0.24,0.2401,0.185,0.2025,24496,0
+SLDPW.US,D,20250602,000000,0.1999,0.2,0.1602,0.184,9170,0
+SLDPW.US,D,20250603,000000,0.1949,0.2175,0.184,0.184,39665,0
+SLDPW.US,D,20250604,000000,0.205249,0.24,0.168,0.172,31369,0
+SLDPW.US,D,20250605,000000,0.2247,0.2247,0.1681,0.1706,31924,0
+SLDPW.US,D,20250606,000000,0.174,0.2245,0.164,0.1917,9835,0
+SLDPW.US,D,20250609,000000,0.23,0.23,0.1851,0.1871,24673,0
+SLDPW.US,D,20250610,000000,0.1949,0.218,0.1872,0.1999,31711,0
+SLDPW.US,D,20250611,000000,0.2,0.233,0.1999,0.23,116016,0
+SLDPW.US,D,20250612,000000,0.24,0.252501,0.2207,0.23,100204,0
+SLDPW.US,D,20250613,000000,0.2,0.2595,0.2,0.24495,78998,0
+SLDPW.US,D,20250616,000000,0.256,0.3,0.256,0.2821,48375,0
+SLDPW.US,D,20250617,000000,0.3,0.3,0.264,0.2993,53565,0
+SLDPW.US,D,20250618,000000,0.2855,0.325,0.273901,0.3,99673,0
+SLDPW.US,D,20250620,000000,0.3,0.3,0.2603,0.262,30299,0
+SLDPW.US,D,20250623,000000,0.264499,0.2645,0.23,0.2424,31687,0
+SLDPW.US,D,20250624,000000,0.2332,0.2505,0.2332,0.2504,11505,0
+SLDPW.US,D,20250625,000000,0.25,0.31,0.25,0.25,62351,0
+SLDPW.US,D,20250626,000000,0.24,0.34,0.24,0.29995,122173,0
+SLDPW.US,D,20250627,000000,0.35,0.35,0.28,0.32,122867,0
+SLDPW.US,D,20250630,000000,0.3044,0.3756,0.3044,0.33,39748,0
+SLDPW.US,D,20250701,000000,0.36,0.3875,0.3001,0.35,71697,0
+SLDPW.US,D,20250702,000000,0.365,0.42,0.32,0.3825,129670,0
+SLDPW.US,D,20250703,000000,0.3996,0.43,0.3825,0.3918,60300,0
+SLDPW.US,D,20250707,000000,0.4,0.4,0.35,0.360001,45765,0
+SLDPW.US,D,20250708,000000,0.3707,0.43,0.3707,0.42,72473,0
+SLDPW.US,D,20250709,000000,0.43,0.4525,0.4201,0.4201,102635,0
+SLDPW.US,D,20250710,000000,0.42,0.5,0.4051,0.4051,63015,0
+SLDPW.US,D,20250711,000000,0.42,0.43,0.405,0.405,40079,0
+SLDPW.US,D,20250714,000000,0.4051,0.43,0.325,0.4,58100,0
+SLDPW.US,D,20250715,000000,0.43,0.525,0.4155,0.5001,279953,0
+SLDPW.US,D,20250716,000000,0.555,0.65,0.502,0.5543,109168,0
+SLDPW.US,D,20250717,000000,0.63,0.685,0.513,0.64,171726,0
+SLDPW.US,D,20250718,000000,0.65,0.7975,0.65,0.723,123829,0
+SLDPW.US,D,20250721,000000,0.7634,0.83,0.6001,0.605,328349,0
+SLDPW.US,D,20250722,000000,0.6,1.06,0.5775,0.9,482544,0
+SLDPW.US,D,20250723,000000,0.98,1.04,0.7836,0.8235,176359,0
+SLDPW.US,D,20250724,000000,0.9136,1.07,0.8501,0.8638,200436,0
+SLDPW.US,D,20250725,000000,0.9571,0.9571,0.71,0.76,172775,0
+SLDPW.US,D,20250728,000000,0.79,0.8185,0.7186,0.72,123399,0
+SLDPW.US,D,20250729,000000,0.7,0.7,0.5004,0.53,302569,0
+SLDPW.US,D,20250730,000000,0.55,0.642334,0.45,0.45,262531,0
+SLDPW.US,D,20250731,000000,0.5,0.55,0.5,0.5401,114567,0
+SLDPW.US,D,20250801,000000,0.508,0.557301,0.48,0.51,64981,0
+SLDPW.US,D,20250804,000000,0.5,0.64,0.5,0.550101,38334,0
+SLDPW.US,D,20250805,000000,0.585,0.749,0.575,0.644,80828,0
+SLDPW.US,D,20250806,000000,0.6,0.685,0.599,0.64,151081,0
+SLDPW.US,D,20250807,000000,0.64,0.83,0.6287,0.817,292386,0
+SLDPW.US,D,20250808,000000,0.82,0.86,0.68375,0.685438,106672,0
+SLDPW.US,D,20250811,000000,0.69,0.71,0.564,0.564,224050,0
+SLDPW.US,D,20250812,000000,0.6039,0.61,0.505,0.55,164660,0
+SLDPW.US,D,20250813,000000,0.55,0.6548,0.55,0.62,237369,0
+SLDPW.US,D,20250814,000000,0.61,0.78,0.597899,0.7552,273988,0
+SLDPW.US,D,20250815,000000,0.76,0.77,0.65,0.69,75314,0
+SLDPW.US,D,20250818,000000,0.69,0.71,0.6,0.6475,153238,0
+SLDPW.US,D,20250819,000000,0.63,0.6396,0.511,0.58,92194,0
+SLDPW.US,D,20250820,000000,0.58,0.58,0.4552,0.5,117371,0
+SLDPW.US,D,20250821,000000,0.535,0.5908,0.495,0.57,75124,0
+SLDPW.US,D,20250822,000000,0.53,0.6244,0.5049,0.604,68751,0
+SLDPW.US,D,20250825,000000,0.57,0.65,0.57,0.609,44113,0
+SLDPW.US,D,20250826,000000,0.57,0.669,0.5611,0.59,48233,0
+SLDPW.US,D,20250827,000000,0.63,0.63,0.5,0.5388,85468,0
+SLDPW.US,D,20250828,000000,0.53,0.5812,0.5106,0.55,29405,0
+SLDPW.US,D,20250829,000000,0.55,0.55,0.5162,0.52,33756,0
+SLDPW.US,D,20250902,000000,0.519999,0.52,0.4546,0.5,193160,0
+SLDPW.US,D,20250903,000000,0.5399,0.5399,0.48,0.48,90691,0
+SLDPW.US,D,20250904,000000,0.47,0.508,0.4272,0.4975,69716,0
+SLDPW.US,D,20250905,000000,0.5,0.554,0.5,0.5201,126890,0
+SLDPW.US,D,20250908,000000,0.523,0.5501,0.48,0.507801,75142,0
+SLDPW.US,D,20250909,000000,0.48,0.5284,0.47,0.509199,58694,0
+SLDPW.US,D,20250910,000000,0.5001,0.515,0.4632,0.4705,61099,0
+SLDPW.US,D,20250911,000000,0.479799,0.54,0.46,0.475,59664,0
+SLDPW.US,D,20250912,000000,0.5169,0.5169,0.4751,0.5,25760,0
+SLDPW.US,D,20250915,000000,0.515001,0.515001,0.47,0.4706,55740,0
+SLDPW.US,D,20250916,000000,0.4773,0.4901,0.4299,0.4401,59692,0
+SLDPW.US,D,20250917,000000,0.4301,0.4725,0.41,0.4128,124862,0
+SLDPW.US,D,20250918,000000,0.42,0.4375,0.4004,0.414,72153,0
+SLDPW.US,D,20250919,000000,0.43,0.4502,0.416351,0.440999,140374,0
+SLDPW.US,D,20250922,000000,0.456,0.52,0.45,0.495,77520,0
+SLDPW.US,D,20250923,000000,0.5099,0.5099,0.4601,0.49,35541,0
+SLDPW.US,D,20250924,000000,0.48,0.48,0.426,0.46,42476,0
+SLDPW.US,D,20250925,000000,0.42,0.4599,0.42,0.4599,42538,0
+SLDPW.US,D,20250926,000000,0.4598,0.4697,0.4146,0.45,53870,0
+SLDPW.US,D,20250929,000000,0.444,0.444,0.395,0.44,66692,0
+SLDPW.US,D,20250930,000000,0.4111,0.43,0.4111,0.43,32309,0
+SLDPW.US,D,20251001,000000,0.43,0.46,0.3901,0.41,38610,0
+SLDPW.US,D,20251002,000000,0.4979,0.5,0.4,0.44,45069,0
+SLDPW.US,D,20251003,000000,0.44,0.49,0.4208,0.462,220936,0
+SLDPW.US,D,20251006,000000,0.5198,0.99,0.45,0.8281,820843,0
+SLDPW.US,D,20251007,000000,0.827,1.05,0.75,1.0499,288646,0
+SLDPW.US,D,20251008,000000,1.1,1.18,0.89,1.04,542220,0
+SLDPW.US,D,20251009,000000,0.9437,1.0658,0.9,0.97,162280,0
+SLDPW.US,D,20251010,000000,0.97,1.31,0.9402,0.979,420302,0
+SLDPW.US,D,20251013,000000,0.9954,1.28,0.9954,1.0699,257769,0
+SLDPW.US,D,20251014,000000,1.07,1.5,1,1.32,656179,0
+SLDPW.US,D,20251015,000000,1.52,1.55,1.22,1.415,398956,0
+SLDPW.US,D,20251016,000000,1.47,1.84,1.11,1.11,298247,0
+SLDPW.US,D,20251017,000000,1.12,1.33,1.02,1.29,131202,0
+SLDPW.US,D,20251020,000000,1.32,1.47,1.3,1.39,115295,0
+SLDPW.US,D,20251021,000000,1.39,1.42,1.17,1.293965,160592,0
+SLDPW.US,D,20251022,000000,1.14,1.301,1,1.02,191223,0
+SLDPW.US,D,20251023,000000,1.08,1.1,1.025,1.03,166639,0
+SLDPW.US,D,20251024,000000,1.08,1.23,1.06,1.2199,68490,0
+SLDPW.US,D,20251027,000000,1.25,1.29,1.05,1.1001,96542,0
+SLDPW.US,D,20251028,000000,1.12,1.12,0.94,0.9474,158677,0
+SLDPW.US,D,20251029,000000,0.96,1.03,0.944,0.9501,67730,0
+SLDPW.US,D,20251030,000000,0.94,0.975,0.9001,0.94,71685,0
+SLDPW.US,D,20251031,000000,1.25,1.4,1.16,1.3899,458763,0
+SLDPW.US,D,20251103,000000,1.41,1.6,1.4,1.4188,179658,0
+SLDPW.US,D,20251104,000000,1.43,1.43,1.12,1.19,105830,0
+SLDPW.US,D,20251105,000000,1.266,2.33,1.266,2.16,1394170,0
+SLDPW.US,D,20251106,000000,2.03,2.03,1.5,1.593,309392,0
+SLDPW.US,D,20251107,000000,1.62,1.71,1.4,1.69,148435,0
+SLDPW.US,D,20251110,000000,1.8,2.0487,1.72,1.85,197621,0
+SLDPW.US,D,20251111,000000,1.76,1.82,1.63,1.75,116023,0
+SLDPW.US,D,20251112,000000,1.94,1.94,1.5,1.555,136197,0
+SLDPW.US,D,20251113,000000,1.51,1.57,1.25,1.33,167941,0
+SLDPW.US,D,20251114,000000,1.3,1.48,1.26,1.35,57327,0
+SLDPW.US,D,20251117,000000,1.32,1.437,1.3001,1.34,63610,0
+SLDPW.US,D,20251118,000000,1.47,1.47,1.28,1.35,51861,0
+SLDPW.US,D,20251119,000000,1.31,1.41,1.19,1.25,60761,0
+SLDPW.US,D,20251120,000000,1.35,1.4,1.01,1.12,182235,0
+SLDPW.US,D,20251121,000000,1.1,1.1294,0.9,1.1,177395,0
+SLDPW.US,D,20251124,000000,1.15,1.18,0.9287,0.995,120442,0
+SLDPW.US,D,20251125,000000,1,1.075,0.9025,1.03,336935,0
+SLDPW.US,D,20251126,000000,1.11,1.14,1.02,1.14,33491,0
+SLDPW.US,D,20251128,000000,1.18,1.26,1.14,1.14,43420,0
+SLDPW.US,D,20251201,000000,1.16,1.16,1.009,1.08,145793,0
+SLDPW.US,D,20251202,000000,1.08,1.12,1,1.03,26247,0
+SLDPW.US,D,20251203,000000,1,1.12,1,1.09,63724,0
+SLDPW.US,D,20251204,000000,1.1,1.2099,1.08,1.11,86022,0
+SLDPW.US,D,20251205,000000,1.17,1.17,1.09,1.09,56977,0
+SLDPW.US,D,20251208,000000,1.04,1.1612,1.04,1.15,102191,0
+SLDPW.US,D,20251209,000000,1.12,1.13,1.05,1.1299,47083,0
+SLDPW.US,D,20251210,000000,1.07,1.1,1.03,1.1,19943,0
+SLDPW.US,D,20251211,000000,1.045,1.09,0.99,1.07,25542,0
+SLDPW.US,D,20251212,000000,1.11,1.11,1,1.0699,36571,0
+SLDPW.US,D,20251215,000000,1,1.055,0.9813,1.01,29161,0
+SLDPW.US,D,20251216,000000,1,1.09,0.96,0.99,44469,0
+SLDPW.US,D,20251217,000000,1,1.0301,0.88,0.88,104862,0
+SLDPW.US,D,20251218,000000,0.95,1.0806,0.92,0.985,103901,0
+SLDPW.US,D,20251219,000000,0.99,1.07,0.9822,1,15693,0
+SLDPW.US,D,20251222,000000,1,1.0197,0.91,0.93,40887,0
+SLDPW.US,D,20251223,000000,0.93,0.9625,0.9,0.918,32864,0
+SLDPW.US,D,20251224,000000,0.959999,0.96,0.8637,0.8637,15718,0
+SLDPW.US,D,20251226,000000,0.89,0.9499,0.885,0.9,8147,0
+SLDPW.US,D,20251229,000000,0.86,0.897499,0.8583,0.8583,15059,0
+SLDPW.US,D,20251230,000000,0.86,0.8701,0.6128,0.6907,140560,0
+SLDPW.US,D,20251231,000000,0.76,0.7716,0.68,0.7078,107030,0
+SLDPW.US,D,20260102,000000,0.7241,0.7935,0.57,0.76,80896,0
+SLDPW.US,D,20260105,000000,0.85,0.999351,0.85,0.929,75650,0
+SLDPW.US,D,20260106,000000,0.93,0.9823,0.8201,0.9416,65849,0
+SLDPW.US,D,20260107,000000,0.95,0.95,0.841,0.8935,21636,0
+SLDPW.US,D,20260108,000000,0.9224,0.99,0.9,0.94,15854,0
+SLDPW.US,D,20260109,000000,0.9806,0.9806,0.9,0.91,8171,0
+SLDPW.US,D,20260112,000000,0.9746,0.9746,0.92,0.95,31965,0
+SLDPW.US,D,20260113,000000,0.96,0.97999,0.885,0.96,29183,0
+SLDPW.US,D,20260114,000000,0.89,0.974,0.87,0.9637,17335,0
+SLDPW.US,D,20260115,000000,0.95,1,0.881,0.9125,40189,0
+SLDPW.US,D,20260116,000000,0.92,0.95,0.91,0.9165,34927,0
+SLDPW.US,D,20260120,000000,0.88,0.9288,0.8501,0.8712,78506,0
+SLDPW.US,D,20260121,000000,0.868,0.9302,0.73,0.7752,146722,0
+SLDPW.US,D,20260122,000000,0.8,0.8703,0.78,0.84,57835,0
+SLDPW.US,D,20260123,000000,0.87,0.87,0.7724,0.81,24745,0
+SLDPW.US,D,20260126,000000,0.800001,0.82,0.705,0.705,26371,0
+SLDPW.US,D,20260127,000000,0.7482,0.7543,0.7,0.7,22089,0
+SLDPW.US,D,20260128,000000,0.713549,0.749501,0.55,0.59,213163,0
+SLDPW.US,D,20260129,000000,0.62,0.7,0.5601,0.62,96539,0
+SLDPW.US,D,20260130,000000,0.6021,0.64,0.574,0.574,35378,0
+SLDPW.US,D,20260202,000000,0.55,0.6069,0.396,0.5,267561,0
+SLDPW.US,D,20260203,000000,0.5,0.6,0.5,0.5,11719,0
+SLDPW.US,D,20260204,000000,0.54,0.5675,0.4001,0.434,42694,0
+SLDPW.US,D,20260205,000000,0.45,0.4501,0.3356,0.3378,152415,0
+SLDPW.US,D,20260206,000000,0.35,0.51,0.35,0.4647,53385,0
+SLDPW.US,D,20260209,000000,0.55,0.55,0.47,0.5,14440,0
+SLDPW.US,D,20260210,000000,0.4746,0.5,0.3896,0.4,90687,0
+SLDPW.US,D,20260211,000000,0.48,0.48,0.39,0.39,26031,0
+SLDPW.US,D,20260212,000000,0.39,0.45,0.39,0.42,12004,0
+SLDPW.US,D,20260213,000000,0.39,0.4299,0.39,0.4,11842,0
+SLDPW.US,D,20260217,000000,0.3903,0.42,0.35,0.37,26017,0
+SLDPW.US,D,20260218,000000,0.4,0.438,0.39,0.39,6590,0
diff --git a/daily/us/nasdaq stocks/2/snag.us.txt b/daily/us/nasdaq stocks/2/snag.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5494c87bc5521d7be98134c5c9624d0058befc8b
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/snag.us.txt	
@@ -0,0 +1,41 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SNAG.US,D,20251219,000000,14.85,15.215,14.85,15.215,1576,0
+SNAG.US,D,20251222,000000,16.25,16.7567,16.25,16.7567,502,0
+SNAG.US,D,20251223,000000,16.26,16.26,15.92,16.1585,6386,0
+SNAG.US,D,20251224,000000,16.08,16.4283,16.08,16.4283,444,0
+SNAG.US,D,20251226,000000,16.23,16.3243,16.23,16.3243,557,0
+SNAG.US,D,20251229,000000,16.41,16.43,16.35,16.4167,502,0
+SNAG.US,D,20251230,000000,16.51,17.26,16.51,17.1948,248,0
+SNAG.US,D,20251231,000000,17.8,17.8,17.1953,17.1953,2100,0
+SNAG.US,D,20260102,000000,17.3,17.7,16.8484,17.397,3071,0
+SNAG.US,D,20260105,000000,17.99,18.3,17.99,18.0253,2235,0
+SNAG.US,D,20260106,000000,18.27,20.2851,18.27,20.2851,2006,0
+SNAG.US,D,20260107,000000,20.8,20.8,19.3434,19.3434,2896,0
+SNAG.US,D,20260108,000000,19.152,19.152,18.41,18.4679,1090,0
+SNAG.US,D,20260109,000000,18.94,19.05,17.56,17.5967,3515,0
+SNAG.US,D,20260112,000000,17.69,17.9,17.5823,17.5823,1317,0
+SNAG.US,D,20260113,000000,17.41,17.41,16.696,16.696,536,0
+SNAG.US,D,20260114,000000,15.91,16.64,15.87,16.3012,5753,0
+SNAG.US,D,20260115,000000,15.55,16.17,15.55,15.8164,4759,0
+SNAG.US,D,20260116,000000,17.31,18.44,14.8128,14.8128,13224,0
+SNAG.US,D,20260120,000000,14.23,14.281,13.84,14.0476,9518,0
+SNAG.US,D,20260121,000000,14.4,14.78,14.1663,14.1663,3699,0
+SNAG.US,D,20260122,000000,15.5,15.58,15.114,15.2578,4052,0
+SNAG.US,D,20260123,000000,15.13,15.38,15.13,15.1893,2206,0
+SNAG.US,D,20260126,000000,15.32,15.32,14.9556,14.9556,1493,0
+SNAG.US,D,20260127,000000,14.8,14.8,14.32,14.4031,13113,0
+SNAG.US,D,20260128,000000,15.65,15.65,14.98,15.2009,2749,0
+SNAG.US,D,20260129,000000,15.99,15.99,13.21,13.5226,28644,0
+SNAG.US,D,20260130,000000,13.185,13.185,12.3256,12.3256,18074,0
+SNAG.US,D,20260202,000000,12.05,12.3,11.405,11.435,20031,0
+SNAG.US,D,20260203,000000,11.13,11.13,9.27,9.5513,58195,0
+SNAG.US,D,20260204,000000,9.71,9.71,8.98,9.0523,217331,0
+SNAG.US,D,20260205,000000,8.59,8.801,6.47,6.5278,226262,0
+SNAG.US,D,20260206,000000,6.7,6.97,6.63,6.7854,80136,0
+SNAG.US,D,20260209,000000,6.58,6.82,6.48,6.6987,45969,0
+SNAG.US,D,20260210,000000,7.17,7.27,6.74,6.7726,60177,0
+SNAG.US,D,20260211,000000,6.6819,6.6819,6.13,6.1516,106900,0
+SNAG.US,D,20260212,000000,6.17,6.17,5.5118,5.7601,194029,0
+SNAG.US,D,20260213,000000,5.7299,5.97,5.59,5.7846,87242,0
+SNAG.US,D,20260217,000000,5.6,5.68,5.36,5.5194,50000,0
+SNAG.US,D,20260218,000000,5.53,6.02,5.325,5.86,33527,0
diff --git a/daily/us/nasdaq stocks/2/snd.us.txt b/daily/us/nasdaq stocks/2/snd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..35bed48b7f8ff842983a789962f19768fc0e9265
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/snd.us.txt	
@@ -0,0 +1,2334 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SND.US,D,20161104,000000,10.3,11.07,10.3,10.99,3419720,0
+SND.US,D,20161107,000000,11.03,11.75,10.99,11.07,569717,0
+SND.US,D,20161108,000000,11.1,11.25,10.9,11.07,267057,0
+SND.US,D,20161109,000000,11,12.05,11,11.58,270169,0
+SND.US,D,20161110,000000,11.41,11.85,11.27,11.57,287874,0
+SND.US,D,20161111,000000,11.5,11.5575,11.33,11.36,43874,0
+SND.US,D,20161114,000000,11.35,11.4,10.93,11.18,80816,0
+SND.US,D,20161115,000000,11.15,11.7955,11.14,11.2,83626,0
+SND.US,D,20161116,000000,11.06,11.145,10.89,10.98,232328,0
+SND.US,D,20161117,000000,10.96,11.1499,10.75,10.97,43280,0
+SND.US,D,20161118,000000,10.94,11.04,10.56,10.84,143439,0
+SND.US,D,20161121,000000,10.89,11.4,10.59,11.22,400528,0
+SND.US,D,20161122,000000,11.34,11.935,11.25,11.82,278984,0
+SND.US,D,20161123,000000,11.82,12.498,11.53,12.3,270246,0
+SND.US,D,20161125,000000,12.55,12.89,12.2805,12.45,88951,0
+SND.US,D,20161128,000000,12.42,12.61,12.07,12.39,97513,0
+SND.US,D,20161129,000000,12.33,12.54,11.99,12.18,190117,0
+SND.US,D,20161130,000000,13.3,14.35,12.5,13.67,937678,0
+SND.US,D,20161201,000000,13.8,14.63,13.36,13.58,635338,0
+SND.US,D,20161202,000000,13.57,14.11,13.26,13.46,296937,0
+SND.US,D,20161205,000000,13.52,14,13.423,13.75,283739,0
+SND.US,D,20161206,000000,13.75,14.1,13.75,13.84,380197,0
+SND.US,D,20161207,000000,14.18,14.95,13.64,13.94,362282,0
+SND.US,D,20161208,000000,14.18,14.62,13.599,13.74,282744,0
+SND.US,D,20161209,000000,13.81,14.12,13.6,13.9,424120,0
+SND.US,D,20161212,000000,14.25,14.65,12.65,13.9,921914,0
+SND.US,D,20161213,000000,14.08,14.425,13.52,13.93,711182,0
+SND.US,D,20161214,000000,13.85,13.99,13.31,13.5,279086,0
+SND.US,D,20161215,000000,13.45,14.33,13.3,14,426497,0
+SND.US,D,20161216,000000,14.16,15.14,14.0328,14.63,1258366,0
+SND.US,D,20161219,000000,14.56,14.95,14.25,14.92,243781,0
+SND.US,D,20161220,000000,15.02,15.48,15,15.4,370544,0
+SND.US,D,20161221,000000,15.47,15.99,15.45,15.91,580618,0
+SND.US,D,20161222,000000,15.99,16.17,15.31,15.54,446628,0
+SND.US,D,20161223,000000,15.61,16.34,15.41,16.2,423156,0
+SND.US,D,20161227,000000,16.28,17,16.145,16.29,557204,0
+SND.US,D,20161228,000000,16.37,16.45,16.16,16.24,313767,0
+SND.US,D,20161229,000000,16.21,16.34,15.71,16.32,207415,0
+SND.US,D,20161230,000000,16.33,16.9659,16.3,16.55,182184,0
+SND.US,D,20170103,000000,16.75,17.33,16.61,16.82,302569,0
+SND.US,D,20170104,000000,17.01,17.51,16.205,17.5,238124,0
+SND.US,D,20170105,000000,17.5,17.769,16.78,17.31,224873,0
+SND.US,D,20170106,000000,17.38,18.1457,17.145,17.77,561144,0
+SND.US,D,20170109,000000,17.93,19.1,17.8,18.23,960509,0
+SND.US,D,20170110,000000,18.22,18.585,17.73,18.5,380904,0
+SND.US,D,20170111,000000,18.56,19.275,18.39,19.05,414516,0
+SND.US,D,20170112,000000,19.16,19.675,18.65,18.93,485843,0
+SND.US,D,20170113,000000,19.01,19.07,17.9602,18.15,386305,0
+SND.US,D,20170117,000000,17.89,17.99,16.5,17.43,616335,0
+SND.US,D,20170118,000000,17.4,19.18,17.28,18.75,406979,0
+SND.US,D,20170119,000000,19.74,19.84,18.38,19.09,608125,0
+SND.US,D,20170120,000000,18.56,19.04,18.135,18.96,405511,0
+SND.US,D,20170123,000000,18.75,18.75,18.1,18.43,309470,0
+SND.US,D,20170124,000000,18.54,18.81,18.18,18.43,283391,0
+SND.US,D,20170125,000000,18.42,18.82,17.94,17.98,287779,0
+SND.US,D,20170126,000000,18.05,18.7,17.92,17.96,237175,0
+SND.US,D,20170127,000000,18.01,18.46,17.44,17.71,144268,0
+SND.US,D,20170130,000000,17.69,18.269,16.48,16.75,448663,0
+SND.US,D,20170131,000000,16.69,17.5,16.41,17.4,279980,0
+SND.US,D,20170201,000000,16.89,17.75,16.88,17.65,593603,0
+SND.US,D,20170202,000000,18.2,18.315,17.42,17.56,5245109,0
+SND.US,D,20170203,000000,17.48,17.8,17.25,17.51,1232547,0
+SND.US,D,20170206,000000,17.52,17.56,16.99,17.25,533955,0
+SND.US,D,20170207,000000,17.19,17.46,16.72,17.33,653185,0
+SND.US,D,20170208,000000,17.24,17.66,16.95,17.52,700247,0
+SND.US,D,20170209,000000,17.5,18.25,17.35,17.96,843765,0
+SND.US,D,20170210,000000,18.08,18.49,17.44,17.8,986838,0
+SND.US,D,20170213,000000,17.8,18.45,17.8,18.19,339416,0
+SND.US,D,20170214,000000,18.27,19.21,18.01,19.14,337333,0
+SND.US,D,20170215,000000,19.05,19.14,18.57,19,306863,0
+SND.US,D,20170216,000000,18.99,19.14,18.6797,18.86,332125,0
+SND.US,D,20170217,000000,18.84,19.41,18.75,18.84,277847,0
+SND.US,D,20170221,000000,18.97,20.24,18.96,19.94,899637,0
+SND.US,D,20170222,000000,20.16,21.33,20,21,758282,0
+SND.US,D,20170223,000000,21.27,21.99,19.5,20.06,1099995,0
+SND.US,D,20170224,000000,19.35,19.98,17.36,18.05,1493085,0
+SND.US,D,20170227,000000,18.11,18.74,17.77,18.19,1325721,0
+SND.US,D,20170228,000000,18.01,18.01,16.34,17.17,958875,0
+SND.US,D,20170301,000000,17.39,18.24,17.11,18.19,970281,0
+SND.US,D,20170302,000000,18.19,18.719,17.15,17.18,626967,0
+SND.US,D,20170303,000000,17.28,17.54,16.47,17,1044589,0
+SND.US,D,20170306,000000,16.86,17.23,16.31,16.72,645022,0
+SND.US,D,20170307,000000,16.67,16.73,16.17,16.17,787214,0
+SND.US,D,20170308,000000,16.17,16.17,14.83,15.01,852349,0
+SND.US,D,20170309,000000,15.09,15.09,13,13.76,1684822,0
+SND.US,D,20170310,000000,14,14.26,13.08,13.33,777597,0
+SND.US,D,20170313,000000,13.34,13.48,12.95,13.3,376002,0
+SND.US,D,20170314,000000,13.18,13.18,12.51,12.96,759697,0
+SND.US,D,20170315,000000,13.21,13.74,12.74,13.63,706792,0
+SND.US,D,20170316,000000,14,15.31,14,14.52,1722053,0
+SND.US,D,20170317,000000,15,16.82,15,15.91,2429741,0
+SND.US,D,20170320,000000,15.77,16.02,15.2783,15.92,517675,0
+SND.US,D,20170321,000000,15.91,16.2,14.04,14.14,1513722,0
+SND.US,D,20170322,000000,14.04,14.76,13.75,14.46,1746954,0
+SND.US,D,20170323,000000,14.46,14.72,14.03,14.58,529734,0
+SND.US,D,20170324,000000,14.67,15.66,14.6,15.03,892755,0
+SND.US,D,20170327,000000,14.76,14.91,14.21,14.6,579375,0
+SND.US,D,20170328,000000,14.61,15.64,14.43,15.32,442501,0
+SND.US,D,20170329,000000,15.29,16.68,15.12,16.09,554262,0
+SND.US,D,20170330,000000,16.18,16.813,15.9,16.01,352427,0
+SND.US,D,20170331,000000,15.91,16.755,15.6645,16.25,354416,0
+SND.US,D,20170403,000000,16.29,16.45,15.75,15.93,318943,0
+SND.US,D,20170404,000000,15.92,16.43,15.59,15.79,448998,0
+SND.US,D,20170405,000000,16.09,16.38,15.69,15.87,600263,0
+SND.US,D,20170406,000000,15.98,16.322,15.79,16,469702,0
+SND.US,D,20170407,000000,16,16.08,15.57,15.9,382375,0
+SND.US,D,20170410,000000,15.95,16.67,15.89,16.16,504397,0
+SND.US,D,20170411,000000,16.13,16.3156,15.675,16.06,418486,0
+SND.US,D,20170412,000000,16.08,16.23,15.45,15.53,389347,0
+SND.US,D,20170413,000000,15.51,15.51,14.16,14.18,611220,0
+SND.US,D,20170417,000000,14.28,14.3188,13.41,13.7,422950,0
+SND.US,D,20170418,000000,13.56,14.23,13.22,13.29,489143,0
+SND.US,D,20170419,000000,13.52,13.95,12.76,12.9,1033544,0
+SND.US,D,20170420,000000,13.02,13.32,12.87,12.89,328484,0
+SND.US,D,20170421,000000,12.93,12.93,12.2,12.61,518840,0
+SND.US,D,20170424,000000,13.06,13.09,12.5,12.67,296911,0
+SND.US,D,20170425,000000,12.66,13.11,12.46,13.03,480045,0
+SND.US,D,20170426,000000,12.94,13.44,12.94,13.16,438436,0
+SND.US,D,20170427,000000,13.1,13.26,12.32,12.74,461536,0
+SND.US,D,20170428,000000,12.92,12.92,12.16,12.18,508446,0
+SND.US,D,20170501,000000,12.17,12.41,11.81,12.1,491583,0
+SND.US,D,20170502,000000,12.15,12.32,11.73,11.96,363910,0
+SND.US,D,20170503,000000,12,12.02,11.2,11.38,450525,0
+SND.US,D,20170504,000000,11.32,11.32,10.23,11.005,934310,0
+SND.US,D,20170505,000000,11.03,11.44,10.82,10.94,530005,0
+SND.US,D,20170508,000000,10.96,11.26,10.93,11.18,376032,0
+SND.US,D,20170509,000000,11.18,11.67,11.11,11.45,530260,0
+SND.US,D,20170510,000000,11.57,12.55,11.51,12.2,876672,0
+SND.US,D,20170511,000000,11.84,12.51,11.68,12.06,675554,0
+SND.US,D,20170512,000000,12.06,12.23,11.84,12.19,345073,0
+SND.US,D,20170515,000000,12.61,13.7,12.58,13.34,825751,0
+SND.US,D,20170516,000000,13.36,13.5,12.93,13.33,376800,0
+SND.US,D,20170517,000000,13.05,13.23,12.52,12.53,687296,0
+SND.US,D,20170518,000000,12.42,12.68,12,12.52,514151,0
+SND.US,D,20170519,000000,12.61,13,12.4,12.69,559303,0
+SND.US,D,20170522,000000,12.84,12.87,11.4378,11.55,771988,0
+SND.US,D,20170523,000000,11.66,11.67,11.18,11.37,522667,0
+SND.US,D,20170524,000000,11.38,11.54,10.685,10.86,446741,0
+SND.US,D,20170525,000000,10.88,11.179,10.1,10.2,392382,0
+SND.US,D,20170526,000000,10.19,10.34,9.71,10,980075,0
+SND.US,D,20170530,000000,9.92,9.92,9.21,9.37,591415,0
+SND.US,D,20170531,000000,9.33,9.84,9.04,9.74,1052824,0
+SND.US,D,20170601,000000,9.86,10.3116,9.52,9.98,869613,0
+SND.US,D,20170602,000000,10.07,10.41,9.25,9.33,621419,0
+SND.US,D,20170605,000000,9.35,9.566,9.125,9.37,546647,0
+SND.US,D,20170606,000000,9.41,9.555,8.76,9.49,884266,0
+SND.US,D,20170607,000000,9.45,9.53,8.16,8.21,1438431,0
+SND.US,D,20170608,000000,8.43,8.787,8.36,8.59,613270,0
+SND.US,D,20170609,000000,8.65,9.17,8.37,8.9,819735,0
+SND.US,D,20170612,000000,9,9.52,8.8699,9.31,1037091,0
+SND.US,D,20170613,000000,9.18,9.29,8.91,9.13,789476,0
+SND.US,D,20170614,000000,9.06,9.12,8.35,8.6,725864,0
+SND.US,D,20170615,000000,8.9,9.08,8.16,8.28,1187288,0
+SND.US,D,20170616,000000,8.26,8.32,7.73,7.9,1466193,0
+SND.US,D,20170619,000000,7.97,8.13,7.84,7.85,986844,0
+SND.US,D,20170620,000000,7.73,8.21,7.51,8.2,779302,0
+SND.US,D,20170621,000000,8.12,8.42,7.67,8.04,750685,0
+SND.US,D,20170622,000000,8.13,8.4,7.8,7.82,893043,0
+SND.US,D,20170623,000000,7.87,7.98,7.65,7.74,2378140,0
+SND.US,D,20170626,000000,7.69,8.06,7.52,7.97,919326,0
+SND.US,D,20170627,000000,8.05,8.4,7.99,8.27,980127,0
+SND.US,D,20170628,000000,8.31,8.68,8.05,8.49,875498,0
+SND.US,D,20170629,000000,8.58,9.38,8.53,8.99,1121605,0
+SND.US,D,20170630,000000,9.12,9.19,8.82,8.91,882619,0
+SND.US,D,20170703,000000,8.94,9.2,8.86,9.14,306652,0
+SND.US,D,20170705,000000,9.1,9.1,8.1439,8.58,953689,0
+SND.US,D,20170706,000000,8.65,8.88,8.541,8.71,755294,0
+SND.US,D,20170707,000000,8.6,8.67,7.4,7.42,1646362,0
+SND.US,D,20170710,000000,7.36,7.48,6.92,7.19,3043957,0
+SND.US,D,20170711,000000,7.18,7.36,6.9,7,1288509,0
+SND.US,D,20170712,000000,7.11,7.29,6.91,7.03,1269135,0
+SND.US,D,20170713,000000,7.01,7.46,6.96,7.4,933394,0
+SND.US,D,20170714,000000,7.37,7.93,7.37,7.84,718126,0
+SND.US,D,20170717,000000,7.78,7.9874,7.72,7.8,435625,0
+SND.US,D,20170718,000000,7.84,7.95,7.505,7.62,298744,0
+SND.US,D,20170719,000000,7.64,7.98,7.53,7.87,718147,0
+SND.US,D,20170720,000000,7.06,7.33,6.56,6.82,2877161,0
+SND.US,D,20170721,000000,6.81,6.81,6.34,6.5,1426725,0
+SND.US,D,20170724,000000,6.55,6.75,5.9,5.93,2271483,0
+SND.US,D,20170725,000000,6.07,6.26,6.01,6.23,2310364,0
+SND.US,D,20170726,000000,6.27,6.4,6.03,6.31,1222024,0
+SND.US,D,20170727,000000,6.29,6.53,6.22,6.38,641215,0
+SND.US,D,20170728,000000,6.33,6.62,6.13,6.28,569733,0
+SND.US,D,20170731,000000,6.26,6.64,6.16,6.58,552279,0
+SND.US,D,20170801,000000,6.4,6.92,6.3,6.4,575862,0
+SND.US,D,20170802,000000,6.38,6.38,6.1,6.28,384597,0
+SND.US,D,20170803,000000,6.47,6.51,5.91,5.97,577164,0
+SND.US,D,20170804,000000,6.221,6.51,5.91,6.35,624985,0
+SND.US,D,20170807,000000,6.22,6.31,5.96,6.09,515404,0
+SND.US,D,20170808,000000,6.05,6.22,5.8,5.86,618056,0
+SND.US,D,20170809,000000,5.85,6.1,5.76,6.04,485622,0
+SND.US,D,20170810,000000,5.6,5.9,5.18,5.19,2154835,0
+SND.US,D,20170811,000000,5.19,5.29,5.01,5.12,1246217,0
+SND.US,D,20170814,000000,5.07,5.2188,4.87,5.1,952963,0
+SND.US,D,20170815,000000,5.1,5.1,4.81,5.03,638279,0
+SND.US,D,20170816,000000,5.04,5.25,5.01,5.06,754914,0
+SND.US,D,20170817,000000,5.02,5.07,4.91,4.94,598768,0
+SND.US,D,20170818,000000,4.92,5.09,4.83,5.02,797104,0
+SND.US,D,20170821,000000,5.3,5.69,5.25,5.44,1193475,0
+SND.US,D,20170822,000000,5.35,5.63,5.28,5.61,601606,0
+SND.US,D,20170823,000000,5.55,5.66,5.44,5.6,442492,0
+SND.US,D,20170824,000000,5.6,5.72,5.49,5.59,447190,0
+SND.US,D,20170825,000000,5.61,5.62,5.39,5.54,382208,0
+SND.US,D,20170828,000000,5.5,5.63,5.28,5.58,400189,0
+SND.US,D,20170829,000000,5.46,5.88,5.4201,5.74,531186,0
+SND.US,D,20170830,000000,5.71,6.095,5.69,5.99,507497,0
+SND.US,D,20170831,000000,6.04,6.1,5.91,5.97,563359,0
+SND.US,D,20170901,000000,5.98,6.08,5.86,5.99,391251,0
+SND.US,D,20170905,000000,6.06,6.27,5.935,6.01,404816,0
+SND.US,D,20170906,000000,6.1,6.3,6.06,6.17,385815,0
+SND.US,D,20170907,000000,6.15,6.23,5.91,5.96,594687,0
+SND.US,D,20170908,000000,5.94,5.99,5.66,5.87,492256,0
+SND.US,D,20170911,000000,5.9,6,5.82,5.99,300781,0
+SND.US,D,20170912,000000,5.96,6.42,5.94,6.32,705097,0
+SND.US,D,20170913,000000,6.32,6.69,6.3,6.5,846615,0
+SND.US,D,20170914,000000,6.54,6.82,6.54,6.8,802967,0
+SND.US,D,20170915,000000,6.76,6.86,6.27,6.48,846033,0
+SND.US,D,20170918,000000,6.44,6.55,6.27,6.38,471120,0
+SND.US,D,20170919,000000,6.44,6.49,6.3,6.42,277300,0
+SND.US,D,20170920,000000,6.46,6.73,6.41,6.64,341604,0
+SND.US,D,20170921,000000,6.6,6.73,6.49,6.7,326699,0
+SND.US,D,20170922,000000,6.62,7.14,6.62,7.1,867587,0
+SND.US,D,20170925,000000,7.1,7.3174,6.74,7.14,1056836,0
+SND.US,D,20170926,000000,7.02,7.8,7.02,7.66,1009023,0
+SND.US,D,20170927,000000,7.73,8,6.74,7.05,1283712,0
+SND.US,D,20170928,000000,7.06,7.2499,6.75,7.18,749330,0
+SND.US,D,20170929,000000,7.13,7.13,6.78,6.78,591133,0
+SND.US,D,20171002,000000,6.63,6.92,6.5,6.89,443641,0
+SND.US,D,20171003,000000,6.93,7.22,6.55,7.16,922698,0
+SND.US,D,20171004,000000,7.18,7.18,6.92,7.03,557064,0
+SND.US,D,20171005,000000,7.06,7.1601,6.99,7.01,255790,0
+SND.US,D,20171006,000000,6.99,6.99,6.54,6.74,624625,0
+SND.US,D,20171009,000000,6.78,6.96,6.69,6.71,666855,0
+SND.US,D,20171010,000000,6.98,7.24,6.8,6.98,585437,0
+SND.US,D,20171011,000000,7.04,7.42,6.97,7.39,564984,0
+SND.US,D,20171012,000000,7.3,7.36,7.07,7.24,361365,0
+SND.US,D,20171013,000000,7.32,7.44,6.9,6.94,475788,0
+SND.US,D,20171016,000000,7.05,7.1,6.68,6.81,359896,0
+SND.US,D,20171017,000000,6.84,6.96,6.71,6.8,387260,0
+SND.US,D,20171018,000000,6.92,7.03,6.635,6.67,411698,0
+SND.US,D,20171019,000000,6.62,6.72,6.305,6.46,652049,0
+SND.US,D,20171020,000000,6.54,6.82,6.3,6.61,321662,0
+SND.US,D,20171023,000000,6.61,6.66,6.46,6.48,267347,0
+SND.US,D,20171024,000000,6.52,6.8,6.48,6.61,365842,0
+SND.US,D,20171025,000000,6.6,6.72,6.48,6.71,437026,0
+SND.US,D,20171026,000000,6.76,6.8,6.535,6.67,175329,0
+SND.US,D,20171027,000000,6.66,7.24,6.5142,7.13,512219,0
+SND.US,D,20171030,000000,7.18,7.29,6.97,7.07,402153,0
+SND.US,D,20171031,000000,7.12,7.25,6.84,7.19,396802,0
+SND.US,D,20171101,000000,7.35,7.58,7.05,7.16,500638,0
+SND.US,D,20171102,000000,7.18,7.18,6.93,7.05,350401,0
+SND.US,D,20171103,000000,6.99,7.13,6.94,7.05,222926,0
+SND.US,D,20171106,000000,7.04,7.28,7.03,7.23,694578,0
+SND.US,D,20171107,000000,7.3,7.99,7.3,7.57,1082737,0
+SND.US,D,20171108,000000,7.57,7.59,7.17,7.21,626404,0
+SND.US,D,20171109,000000,7.94,8.4,7.65,8.3,1660480,0
+SND.US,D,20171110,000000,8.32,9.2,8.295,8.59,1243708,0
+SND.US,D,20171113,000000,8.6,8.76,8.3201,8.48,842870,0
+SND.US,D,20171114,000000,8.46,8.7,8.14,8.42,899459,0
+SND.US,D,20171115,000000,7.43,7.92,6.75,7.695,1184210,0
+SND.US,D,20171116,000000,7.7,7.89,7.56,7.735,395966,0
+SND.US,D,20171117,000000,7.8,8.15,7.76,8.1,589601,0
+SND.US,D,20171120,000000,8.11,8.1211,7.87,8.08,361853,0
+SND.US,D,20171121,000000,8.15,8.24,7.71,7.89,368088,0
+SND.US,D,20171122,000000,7.98,8.01,7.69,7.9,756370,0
+SND.US,D,20171124,000000,8.01,8.17,7.85,8.03,397861,0
+SND.US,D,20171127,000000,8.03,8.17,7.75,7.8,464113,0
+SND.US,D,20171128,000000,7.78,7.94,7.64,7.89,447438,0
+SND.US,D,20171129,000000,7.91,8.03,7.78,7.87,421326,0
+SND.US,D,20171130,000000,8,8.07,7.73,7.97,627329,0
+SND.US,D,20171201,000000,8.04,8.34,7.76,8.25,740534,0
+SND.US,D,20171204,000000,8.34,8.79,8.26,8.5,557903,0
+SND.US,D,20171205,000000,8.51,8.71,8.1,8.22,377082,0
+SND.US,D,20171206,000000,8.16,8.22,7.68,7.84,442740,0
+SND.US,D,20171207,000000,7.84,8.16,7.72,7.9,374015,0
+SND.US,D,20171208,000000,8.46,8.77,8.1601,8.37,736584,0
+SND.US,D,20171211,000000,8.48,9.06,8.4,8.98,521145,0
+SND.US,D,20171212,000000,8.88,9.4,8.77,9.2,1626899,0
+SND.US,D,20171213,000000,9.31,9.54,9.03,9.26,871564,0
+SND.US,D,20171214,000000,9.27,9.56,9.22,9.38,560343,0
+SND.US,D,20171215,000000,9.39,9.4,9.08,9.14,617618,0
+SND.US,D,20171218,000000,9.22,9.61,8.84,9.37,569963,0
+SND.US,D,20171219,000000,9.38,9.57,8.77,8.81,738651,0
+SND.US,D,20171220,000000,8.94,9.03,8.32,8.43,1115983,0
+SND.US,D,20171221,000000,8.51,8.8812,8.4,8.52,875055,0
+SND.US,D,20171222,000000,8.57,8.63,8.395,8.44,416781,0
+SND.US,D,20171226,000000,8.5,8.85,8.46,8.73,611184,0
+SND.US,D,20171227,000000,8.75,8.81,8.47,8.6,318298,0
+SND.US,D,20171228,000000,8.6,8.68,8.48,8.59,254958,0
+SND.US,D,20171229,000000,8.65,8.78,8.33,8.65,318644,0
+SND.US,D,20180102,000000,8.25,9.01,7.99,9,942487,0
+SND.US,D,20180103,000000,9.02,9.32,8.86,9.09,584402,0
+SND.US,D,20180104,000000,9.4,9.82,9.39,9.76,920009,0
+SND.US,D,20180105,000000,9.81,10.22,9.78,10.01,805256,0
+SND.US,D,20180108,000000,10,10.07,9.67,10.04,631049,0
+SND.US,D,20180109,000000,10.03,10.0525,9.5,9.5,656903,0
+SND.US,D,20180110,000000,9.53,9.78,9.41,9.655,375224,0
+SND.US,D,20180111,000000,9.83,11.06,9.77,10.98,1826444,0
+SND.US,D,20180112,000000,10.98,10.98,10.2645,10.6,846909,0
+SND.US,D,20180116,000000,10.6,10.83,9.54,9.79,1217358,0
+SND.US,D,20180117,000000,9.77,10.13,9.6,10,673110,0
+SND.US,D,20180118,000000,10.04,10.25,9.7881,10.05,588238,0
+SND.US,D,20180119,000000,10,10.1599,9.92,10.1,483818,0
+SND.US,D,20180122,000000,10.07,10.68,10.06,10.65,577067,0
+SND.US,D,20180123,000000,10.85,10.92,10.45,10.75,489660,0
+SND.US,D,20180124,000000,10.79,10.79,10.261,10.37,560593,0
+SND.US,D,20180125,000000,10.47,10.5631,9.84,9.87,578460,0
+SND.US,D,20180126,000000,10,10.06,9.56,9.8,583269,0
+SND.US,D,20180129,000000,9.72,9.729,9.16,9.47,701258,0
+SND.US,D,20180130,000000,9.26,9.39,8.91,9.31,597742,0
+SND.US,D,20180131,000000,9.4,9.7,9.07,9.19,484997,0
+SND.US,D,20180201,000000,9.28,9.97,9.212,9.47,784855,0
+SND.US,D,20180202,000000,9.34,9.34,8.76,8.77,1003497,0
+SND.US,D,20180205,000000,8.59,9.23,8.54,8.69,855862,0
+SND.US,D,20180206,000000,8.55,9.12,8.55,8.96,487868,0
+SND.US,D,20180207,000000,8.93,9.13,8.55,8.55,558211,0
+SND.US,D,20180208,000000,8.66,8.79,8.05,8.09,630759,0
+SND.US,D,20180209,000000,8.2,8.298,7.69,7.94,943104,0
+SND.US,D,20180212,000000,8.03,8.35,8,8.22,550812,0
+SND.US,D,20180213,000000,8.14,8.28,8.06,8.24,329880,0
+SND.US,D,20180214,000000,8.15,8.6,8.02,8.57,382173,0
+SND.US,D,20180215,000000,8.59,8.685,7.995,8.195,729988,0
+SND.US,D,20180216,000000,8.12,8.4422,8.09,8.35,561413,0
+SND.US,D,20180220,000000,8.39,8.42,8.05,8.16,759959,0
+SND.US,D,20180221,000000,8.06,8.14,7.03,7.085,1957470,0
+SND.US,D,20180222,000000,7.25,7.49,7.085,7.145,685701,0
+SND.US,D,20180223,000000,7.23,7.8,7.16,7.79,888531,0
+SND.US,D,20180226,000000,7.87,7.877,7.475,7.79,799881,0
+SND.US,D,20180227,000000,7.79,8.19,7.72,7.85,845922,0
+SND.US,D,20180228,000000,7.9,7.949,7.38,7.42,636348,0
+SND.US,D,20180301,000000,7.5,7.69,7.37,7.51,464587,0
+SND.US,D,20180302,000000,7.44,7.8,7.23,7.74,768551,0
+SND.US,D,20180305,000000,7.63,7.8141,7.511,7.73,466747,0
+SND.US,D,20180306,000000,7.72,7.95,7.56,7.8,416727,0
+SND.US,D,20180307,000000,7.74,8.09,7.6,7.78,684174,0
+SND.US,D,20180308,000000,7.78,7.85,7.4,7.47,658448,0
+SND.US,D,20180309,000000,7.59,7.79,7.47,7.74,447372,0
+SND.US,D,20180312,000000,7.81,7.92,7.45,7.66,662336,0
+SND.US,D,20180313,000000,7.7,7.82,7.5,7.55,330823,0
+SND.US,D,20180314,000000,7.55,7.72,7.25,7.29,754361,0
+SND.US,D,20180315,000000,7.13,7.5,6.02,6.16,3420376,0
+SND.US,D,20180316,000000,6.2,6.4,5.9801,6.085,1386080,0
+SND.US,D,20180319,000000,6.05,6.08,5.52,5.58,2107450,0
+SND.US,D,20180320,000000,5.67,5.76,5.34,5.46,2020592,0
+SND.US,D,20180321,000000,5.5,6.44,5.4701,5.99,3224294,0
+SND.US,D,20180322,000000,5.93,6.18,5.81,5.85,924510,0
+SND.US,D,20180323,000000,5.93,6.04,5.62,5.74,1154577,0
+SND.US,D,20180326,000000,5.82,5.92,5.35,5.56,899939,0
+SND.US,D,20180327,000000,5.63,5.84,5.465,5.58,654551,0
+SND.US,D,20180328,000000,5.61,5.64,5.42,5.52,662276,0
+SND.US,D,20180329,000000,5.55,5.88,5.55,5.82,825630,0
+SND.US,D,20180402,000000,5.77,5.7783,5.37,5.47,966520,0
+SND.US,D,20180403,000000,5.54,5.71,5.37,5.69,953596,0
+SND.US,D,20180404,000000,5.54,5.88,5.45,5.88,928771,0
+SND.US,D,20180405,000000,5.88,6.3886,5.81,6.18,870427,0
+SND.US,D,20180406,000000,6.13,6.25,5.98,6.06,597487,0
+SND.US,D,20180409,000000,6.12,6.12,5.871,6.02,543646,0
+SND.US,D,20180410,000000,6.17,6.67,6.08,6.45,860680,0
+SND.US,D,20180411,000000,6.69,6.84,6.69,6.69,793461,0
+SND.US,D,20180412,000000,6.68,6.77,6.31,6.72,787160,0
+SND.US,D,20180413,000000,6.72,6.82,6.67,6.77,748982,0
+SND.US,D,20180416,000000,6.78,6.78,6.25,6.29,1083811,0
+SND.US,D,20180417,000000,6.34,6.5,6.27,6.29,674243,0
+SND.US,D,20180418,000000,6.34,6.64,6.26,6.28,897607,0
+SND.US,D,20180419,000000,6.33,6.66,6.25,6.64,888675,0
+SND.US,D,20180420,000000,6.58,6.83,6.47,6.66,545165,0
+SND.US,D,20180423,000000,6.47,6.77,6.46,6.47,664805,0
+SND.US,D,20180424,000000,6.55,6.77,6.45,6.57,487340,0
+SND.US,D,20180425,000000,6.55,7.17,6.53,6.98,1089043,0
+SND.US,D,20180426,000000,7.01,7.3,6.97,7.28,779208,0
+SND.US,D,20180427,000000,7.31,7.38,7.07,7.24,396202,0
+SND.US,D,20180430,000000,7.24,7.48,7.18,7.32,557295,0
+SND.US,D,20180501,000000,7.31,7.57,7.12,7.53,601942,0
+SND.US,D,20180502,000000,7.49,7.73,7.4042,7.64,561892,0
+SND.US,D,20180503,000000,7.64,7.64,7.07,7.18,800476,0
+SND.US,D,20180504,000000,7.13,7.56,7.13,7.31,769888,0
+SND.US,D,20180507,000000,7.39,7.83,7.3663,7.52,592464,0
+SND.US,D,20180508,000000,7.51,7.79,7.34,7.74,713522,0
+SND.US,D,20180509,000000,7.84,8.14,7.76,7.95,967240,0
+SND.US,D,20180510,000000,6.98,7.05,6.12,6.315,3993672,0
+SND.US,D,20180511,000000,6.4,6.6,6.35,6.395,1119336,0
+SND.US,D,20180514,000000,6.37,6.64,6.25,6.56,1135431,0
+SND.US,D,20180515,000000,6.53,6.69,6.44,6.6,788291,0
+SND.US,D,20180516,000000,6.67,7,6.66,6.89,1205574,0
+SND.US,D,20180517,000000,6.96,7.24,6.9,7.14,836509,0
+SND.US,D,20180518,000000,7.14,7.14,6.81,6.82,1088318,0
+SND.US,D,20180521,000000,6.89,6.943,6.65,6.84,739478,0
+SND.US,D,20180522,000000,6.84,7.0299,6.73,6.76,791633,0
+SND.US,D,20180523,000000,6.71,6.71,6.41,6.54,797888,0
+SND.US,D,20180524,000000,6.48,6.6,6.31,6.38,615866,0
+SND.US,D,20180525,000000,6.27,6.28,5.71,6.085,2939663,0
+SND.US,D,20180529,000000,6.04,6.21,5.9114,6.06,1197581,0
+SND.US,D,20180530,000000,6.16,6.44,6,6.3,1476627,0
+SND.US,D,20180531,000000,6.32,6.32,6.1,6.12,1743311,0
+SND.US,D,20180601,000000,6.16,6.22,5.91,5.96,1139021,0
+SND.US,D,20180604,000000,5.98,6.0737,5.83,5.94,674162,0
+SND.US,D,20180605,000000,5.87,5.93,5.77,5.92,736220,0
+SND.US,D,20180606,000000,5.91,5.99,5.78,5.87,647279,0
+SND.US,D,20180607,000000,5.86,6.06,5.84,5.92,1518855,0
+SND.US,D,20180608,000000,5.85,6.03,5.6199,5.74,1566674,0
+SND.US,D,20180611,000000,5.71,5.8,5.65,5.73,1336496,0
+SND.US,D,20180612,000000,5.75,5.87,5.64,5.73,1581316,0
+SND.US,D,20180613,000000,5.76,5.93,5.73,5.78,969067,0
+SND.US,D,20180614,000000,5.8,5.95,5.73,5.75,974827,0
+SND.US,D,20180615,000000,5.75,5.81,5.53,5.69,847479,0
+SND.US,D,20180618,000000,5.66,5.8,5.61,5.71,730164,0
+SND.US,D,20180619,000000,5.64,5.96,5.64,5.88,883752,0
+SND.US,D,20180620,000000,5.92,6.14,5.8882,6.1,941536,0
+SND.US,D,20180621,000000,6.08,6.08,5.88,5.88,793671,0
+SND.US,D,20180622,000000,6.08,6.15,5.86,5.86,1633993,0
+SND.US,D,20180625,000000,5.87,5.9,5.56,5.6,679998,0
+SND.US,D,20180626,000000,5.48,5.57,5.04,5.21,1805943,0
+SND.US,D,20180627,000000,5.31,5.399,5.05,5.08,921542,0
+SND.US,D,20180628,000000,5.14,5.16,4.84,4.94,1194321,0
+SND.US,D,20180629,000000,4.93,5.34,4.9,5.31,868708,0
+SND.US,D,20180702,000000,5.28,5.31,5.03,5.22,460879,0
+SND.US,D,20180703,000000,5.27,5.55,5.27,5.5,513748,0
+SND.US,D,20180705,000000,5.5,5.57,5.35,5.36,701097,0
+SND.US,D,20180706,000000,5.32,5.48,5.21,5.46,411064,0
+SND.US,D,20180709,000000,5.5,5.675,5.5,5.63,765182,0
+SND.US,D,20180710,000000,5.65,5.91,5.5853,5.66,859408,0
+SND.US,D,20180711,000000,5.53,5.58,5.3,5.34,888082,0
+SND.US,D,20180712,000000,5.37,5.4,5.17,5.38,562386,0
+SND.US,D,20180713,000000,5.39,5.62,5.36,5.52,500150,0
+SND.US,D,20180716,000000,5.46,5.51,5.345,5.4,355424,0
+SND.US,D,20180717,000000,5.36,5.57,5.36,5.5,435081,0
+SND.US,D,20180718,000000,5.47,5.58,5.36,5.48,567037,0
+SND.US,D,20180719,000000,5.48,5.62,5.37,5.39,486436,0
+SND.US,D,20180720,000000,5.4,5.41,5.16,5.17,668765,0
+SND.US,D,20180723,000000,5.2,5.27,5.03,5.09,1030445,0
+SND.US,D,20180724,000000,5.1,5.25,5.09,5.2,715938,0
+SND.US,D,20180725,000000,5.23,5.5,5.14,5.48,421199,0
+SND.US,D,20180726,000000,5.48,5.72,5.47,5.7,558114,0
+SND.US,D,20180727,000000,5.64,5.975,5.64,5.72,628553,0
+SND.US,D,20180730,000000,5.8,5.9,5.65,5.67,513859,0
+SND.US,D,20180731,000000,5.71,5.82,5.48,5.8,565663,0
+SND.US,D,20180801,000000,5.77,5.78,5.54,5.68,393621,0
+SND.US,D,20180802,000000,5.62,5.88,5.56,5.7,499666,0
+SND.US,D,20180803,000000,5.7,5.78,5.48,5.51,434369,0
+SND.US,D,20180806,000000,5.54,5.58,5.47,5.51,252601,0
+SND.US,D,20180807,000000,5.53,5.61,5.29,5.31,603024,0
+SND.US,D,20180808,000000,5.32,5.38,5.2,5.3,633411,0
+SND.US,D,20180809,000000,6.13,6.19,5.45,5.82,2642149,0
+SND.US,D,20180810,000000,5.77,5.9069,5.6901,5.81,801453,0
+SND.US,D,20180813,000000,5.85,5.914,5.68,5.81,607774,0
+SND.US,D,20180814,000000,5.82,5.91,5.43,5.64,1047356,0
+SND.US,D,20180815,000000,5.6,5.615,5.063,5.26,989920,0
+SND.US,D,20180816,000000,5.26,5.39,5.21,5.21,467881,0
+SND.US,D,20180817,000000,5.22,5.45,5.1,5.41,611241,0
+SND.US,D,20180820,000000,5.4,5.44,5.16,5.17,604926,0
+SND.US,D,20180821,000000,5.23,5.2998,5.08,5.11,924608,0
+SND.US,D,20180822,000000,5.15,5.25,5.04,5.23,554362,0
+SND.US,D,20180823,000000,5.21,5.26,5.14,5.22,379011,0
+SND.US,D,20180824,000000,5.2,5.39,5.2,5.38,368183,0
+SND.US,D,20180827,000000,5.36,5.5613,5.25,5.25,482631,0
+SND.US,D,20180828,000000,5.25,5.3,5.06,5.135,606334,0
+SND.US,D,20180829,000000,5.14,5.144,5.01,5.04,659641,0
+SND.US,D,20180830,000000,5.07,5.109,4.76,4.93,1087373,0
+SND.US,D,20180831,000000,4.95,5.07,4.86,4.98,411516,0
+SND.US,D,20180904,000000,5.03,5.16,4.95,5.01,563078,0
+SND.US,D,20180905,000000,4.98,5.13,4.9532,5.08,497826,0
+SND.US,D,20180906,000000,5.1,5.1075,4.79,4.82,565193,0
+SND.US,D,20180907,000000,4.8,4.802,4.52,4.67,1052117,0
+SND.US,D,20180910,000000,4.73,4.774,4.62,4.64,348629,0
+SND.US,D,20180911,000000,4.6,4.77,4.48,4.7,451519,0
+SND.US,D,20180912,000000,4.72,4.85,4.7105,4.78,430142,0
+SND.US,D,20180913,000000,4.77,4.8053,4.66,4.8,208907,0
+SND.US,D,20180914,000000,4.79,4.94,4.73,4.86,309421,0
+SND.US,D,20180917,000000,4.89,4.96,4.81,4.83,310284,0
+SND.US,D,20180918,000000,4.86,4.94,4.8,4.82,277128,0
+SND.US,D,20180919,000000,4.81,5.06,4.8,4.99,526753,0
+SND.US,D,20180920,000000,5.03,5.0558,4.88,4.99,344805,0
+SND.US,D,20180921,000000,5.01,5.05,4.87,4.99,441954,0
+SND.US,D,20180924,000000,5.01,5.07,4.8972,5,318668,0
+SND.US,D,20180925,000000,5.03,5.05,4.925,4.94,249434,0
+SND.US,D,20180926,000000,4.91,4.92,4.525,4.55,780242,0
+SND.US,D,20180927,000000,4.55,4.57,4.15,4.19,979594,0
+SND.US,D,20180928,000000,4.18,4.28,4.08,4.11,776930,0
+SND.US,D,20181001,000000,4.17,4.43,4.15,4.385,539861,0
+SND.US,D,20181002,000000,4.38,4.48,4.36,4.38,267829,0
+SND.US,D,20181003,000000,4.39,4.56,4.33,4.5,469406,0
+SND.US,D,20181004,000000,4.49,4.53,4.27,4.41,592610,0
+SND.US,D,20181005,000000,4.4,4.41,4.17,4.28,285221,0
+SND.US,D,20181008,000000,4.26,4.4,4.23,4.34,375630,0
+SND.US,D,20181009,000000,4.34,4.49,4.31,4.44,239133,0
+SND.US,D,20181010,000000,4.39,4.45,4.22,4.24,406964,0
+SND.US,D,20181011,000000,4.2,4.335,3.97,3.99,774213,0
+SND.US,D,20181012,000000,4.02,4.08,3.82,3.86,572761,0
+SND.US,D,20181015,000000,3.85,4,3.78,3.89,616162,0
+SND.US,D,20181016,000000,3.9,3.97,3.8,3.82,583985,0
+SND.US,D,20181017,000000,3.36,3.36,2.95,3.065,2921227,0
+SND.US,D,20181018,000000,3.06,3.34,3.03,3.095,1322271,0
+SND.US,D,20181019,000000,3.1,3.17,2.875,2.95,841050,0
+SND.US,D,20181022,000000,3,3.03,2.84,2.95,580189,0
+SND.US,D,20181023,000000,2.87,2.89,2.73,2.88,890913,0
+SND.US,D,20181024,000000,2.89,2.905,2.68,2.69,474181,0
+SND.US,D,20181025,000000,2.78,2.78,2.55,2.61,1030758,0
+SND.US,D,20181026,000000,2.58,2.77,2.56,2.75,903942,0
+SND.US,D,20181029,000000,2.77,2.86,2.61,2.65,420398,0
+SND.US,D,20181030,000000,2.65,2.75,2.6,2.75,252938,0
+SND.US,D,20181031,000000,2.74,2.77,2.6341,2.77,612963,0
+SND.US,D,20181101,000000,2.8,2.95,2.7415,2.93,833529,0
+SND.US,D,20181102,000000,2.92,3.23,2.86,3.22,730144,0
+SND.US,D,20181105,000000,3.19,3.27,2.81,2.92,607138,0
+SND.US,D,20181106,000000,2.91,2.91,2.78,2.84,413449,0
+SND.US,D,20181107,000000,2.9,2.93,2.69,2.87,790046,0
+SND.US,D,20181108,000000,3.48,3.88,3.2,3.27,3833569,0
+SND.US,D,20181109,000000,3.24,3.3,3.105,3.25,584543,0
+SND.US,D,20181112,000000,3.1,3.22,2.92,3.07,573694,0
+SND.US,D,20181113,000000,2.92,3.21,2.92,3.14,629151,0
+SND.US,D,20181114,000000,3.17,3.49,3.17,3.48,961277,0
+SND.US,D,20181115,000000,3.55,3.725,3.48,3.59,826451,0
+SND.US,D,20181116,000000,3.59,3.7,3.21,3.36,643206,0
+SND.US,D,20181119,000000,3.35,3.58,3.35,3.51,585595,0
+SND.US,D,20181120,000000,3.45,3.468,3.2761,3.44,553054,0
+SND.US,D,20181121,000000,3.4,3.55,3.37,3.46,278686,0
+SND.US,D,20181123,000000,3.41,3.49,3.22,3.24,292645,0
+SND.US,D,20181126,000000,3.31,3.44,3.26,3.35,477418,0
+SND.US,D,20181127,000000,3.31,3.45,3.31,3.35,482464,0
+SND.US,D,20181128,000000,3.36,3.39,3.2389,3.39,369337,0
+SND.US,D,20181129,000000,3.42,3.64,3.22,3.24,644084,0
+SND.US,D,20181130,000000,3.23,3.32,3.16,3.26,442549,0
+SND.US,D,20181203,000000,3.36,3.39,3.2182,3.27,549746,0
+SND.US,D,20181204,000000,3.25,3.34,3.02,3.05,497675,0
+SND.US,D,20181206,000000,3,3,2.9,3,376906,0
+SND.US,D,20181207,000000,3.06,3.15,2.88,2.9,297110,0
+SND.US,D,20181210,000000,2.91,2.93,2.64,2.85,567963,0
+SND.US,D,20181211,000000,2.89,2.95,2.75,2.85,266857,0
+SND.US,D,20181212,000000,2.9,3,2.86,2.91,220719,0
+SND.US,D,20181213,000000,2.94,2.95,2.7,2.77,234530,0
+SND.US,D,20181214,000000,2.75,2.84,2.68,2.78,420631,0
+SND.US,D,20181217,000000,2.78,2.84,2.56,2.59,394496,0
+SND.US,D,20181218,000000,2.59,2.6,2.36,2.42,587417,0
+SND.US,D,20181219,000000,2.4,2.6,2.4,2.46,404828,0
+SND.US,D,20181220,000000,2.46,2.4858,2.2,2.24,502103,0
+SND.US,D,20181221,000000,2.26,2.35,2.045,2.05,524893,0
+SND.US,D,20181224,000000,2.05,2.1,1.92,1.99,402105,0
+SND.US,D,20181226,000000,2.01,2.2,1.96,2.16,651657,0
+SND.US,D,20181227,000000,2.13,2.18,1.9748,2.06,416354,0
+SND.US,D,20181228,000000,2.06,2.12,2.02,2.06,787538,0
+SND.US,D,20181231,000000,2.06,2.25,2.02,2.22,568213,0
+SND.US,D,20190102,000000,2.18,2.41,2.15,2.36,321600,0
+SND.US,D,20190103,000000,2.32,2.42,2.1667,2.26,245646,0
+SND.US,D,20190104,000000,2.34,2.45,2.33,2.42,234416,0
+SND.US,D,20190107,000000,2.36,2.49,2.32,2.44,337312,0
+SND.US,D,20190108,000000,2.43,2.48,2.35,2.4,170427,0
+SND.US,D,20190109,000000,2.43,2.5885,2.36,2.52,256916,0
+SND.US,D,20190110,000000,2.51,2.7,2.45,2.67,259704,0
+SND.US,D,20190111,000000,2.67,2.75,2.57,2.71,258839,0
+SND.US,D,20190114,000000,2.7,2.78,2.7,2.71,355659,0
+SND.US,D,20190115,000000,2.73,2.75,2.53,2.57,342478,0
+SND.US,D,20190116,000000,2.56,2.69,2.525,2.54,170921,0
+SND.US,D,20190117,000000,2.51,2.6,2.46,2.47,317655,0
+SND.US,D,20190118,000000,2.5,2.55,2.39,2.41,765805,0
+SND.US,D,20190122,000000,2.39,2.4,2.2,2.3,427939,0
+SND.US,D,20190123,000000,2.32,2.43,2.2489,2.37,299872,0
+SND.US,D,20190124,000000,2.37,2.53,2.34,2.5,204275,0
+SND.US,D,20190125,000000,2.5,2.63,2.48,2.5,237841,0
+SND.US,D,20190128,000000,2.48,2.54,2.42,2.46,173385,0
+SND.US,D,20190129,000000,2.48,2.575,2.45,2.53,201932,0
+SND.US,D,20190130,000000,2.53,2.58,2.44,2.48,205956,0
+SND.US,D,20190131,000000,2.47,2.58,2.41,2.54,154078,0
+SND.US,D,20190201,000000,2.55,2.95,2.54,2.82,439508,0
+SND.US,D,20190204,000000,2.82,2.96,2.7498,2.93,285272,0
+SND.US,D,20190205,000000,2.94,3.05,2.87,2.89,228424,0
+SND.US,D,20190206,000000,2.89,3.02,2.82,2.92,255136,0
+SND.US,D,20190207,000000,2.91,2.91,2.62,2.71,321273,0
+SND.US,D,20190208,000000,2.67,2.75,2.605,2.65,134100,0
+SND.US,D,20190211,000000,2.65,2.8,2.61,2.77,129005,0
+SND.US,D,20190212,000000,2.8,2.95,2.77,2.8,230066,0
+SND.US,D,20190213,000000,2.83,2.9201,2.78,2.85,126902,0
+SND.US,D,20190214,000000,2.84,2.9,2.8,2.86,253998,0
+SND.US,D,20190215,000000,2.88,3,2.87,2.95,290696,0
+SND.US,D,20190219,000000,2.94,3.25,2.9,3.03,313262,0
+SND.US,D,20190220,000000,3.06,3.2301,3.04,3.22,346111,0
+SND.US,D,20190221,000000,3.26,3.45,2.88,3,727120,0
+SND.US,D,20190222,000000,3.03,3.0534,2.968,2.99,175752,0
+SND.US,D,20190225,000000,2.97,3.06,2.96,3.04,124000,0
+SND.US,D,20190226,000000,3.03,3.12,3.01,3.02,134997,0
+SND.US,D,20190227,000000,3.03,3.08,2.98,3.01,148636,0
+SND.US,D,20190228,000000,3.01,3.03,2.9,2.99,244761,0
+SND.US,D,20190301,000000,3,3.03,2.855,2.9,512426,0
+SND.US,D,20190304,000000,2.93,2.97,2.875,2.91,182150,0
+SND.US,D,20190305,000000,2.92,2.93,2.81,2.91,184143,0
+SND.US,D,20190306,000000,2.91,2.92,2.83,2.85,205474,0
+SND.US,D,20190307,000000,2.84,2.84,2.65,2.75,267705,0
+SND.US,D,20190308,000000,2.72,2.75,2.62,2.72,247872,0
+SND.US,D,20190311,000000,2.73,2.87,2.68,2.84,160273,0
+SND.US,D,20190312,000000,2.86,2.89,2.8,2.86,201751,0
+SND.US,D,20190313,000000,2.9,2.98,2.84,2.97,517983,0
+SND.US,D,20190314,000000,3.24,3.7195,3.15,3.48,1878185,0
+SND.US,D,20190315,000000,3.52,3.99,3.52,3.99,1194674,0
+SND.US,D,20190318,000000,4.07,4.68,4,4.67,1176102,0
+SND.US,D,20190319,000000,4.68,4.68,3.9,4.26,1313462,0
+SND.US,D,20190320,000000,4.27,4.65,4.21,4.42,544630,0
+SND.US,D,20190321,000000,4.4,4.68,4.26,4.42,376876,0
+SND.US,D,20190322,000000,4.38,4.43,4.2,4.3,302522,0
+SND.US,D,20190325,000000,4.27,4.41,4.14,4.29,250300,0
+SND.US,D,20190326,000000,4.36,4.41,4.26,4.36,218137,0
+SND.US,D,20190327,000000,4.41,4.55,4.3,4.35,245439,0
+SND.US,D,20190328,000000,4.31,4.48,4.3,4.4,344330,0
+SND.US,D,20190329,000000,4.46,4.53,4.3,4.45,364250,0
+SND.US,D,20190401,000000,4.5,4.62,4.47,4.57,435011,0
+SND.US,D,20190402,000000,4.58,4.58,4.35,4.43,471194,0
+SND.US,D,20190403,000000,4.47,4.511,4.26,4.37,541546,0
+SND.US,D,20190404,000000,4.35,4.39,3.83,3.88,650097,0
+SND.US,D,20190405,000000,3.86,4.09,3.8246,4.08,462175,0
+SND.US,D,20190408,000000,4.07,4.22,4.011,4.09,252410,0
+SND.US,D,20190409,000000,4.08,4.11,3.96,4.05,197379,0
+SND.US,D,20190410,000000,4.06,4.175,4.01,4.04,158797,0
+SND.US,D,20190411,000000,4.04,4.15,4.04,4.11,109545,0
+SND.US,D,20190412,000000,4.14,4.19,3.92,3.96,207581,0
+SND.US,D,20190415,000000,3.94,4.105,3.88,4.03,295181,0
+SND.US,D,20190416,000000,4.04,4.08,3.93,4.05,249906,0
+SND.US,D,20190417,000000,4.1,4.1,3.9707,4,234167,0
+SND.US,D,20190418,000000,4,4.09,3.95,4.06,210038,0
+SND.US,D,20190422,000000,4.1,4.43,3.98,4.3,763618,0
+SND.US,D,20190423,000000,4.3,4.465,4.22,4.28,558419,0
+SND.US,D,20190424,000000,4.25,4.35,4.12,4.31,340413,0
+SND.US,D,20190425,000000,4.3,4.3,4.04,4.05,329567,0
+SND.US,D,20190426,000000,4.02,4.075,3.94,4.07,201157,0
+SND.US,D,20190429,000000,4.07,4.2,3.98,4.13,153704,0
+SND.US,D,20190430,000000,4.16,4.19,3.905,3.93,240525,0
+SND.US,D,20190501,000000,3.94,3.99,3.74,3.8,567755,0
+SND.US,D,20190502,000000,3.76,3.805,3.53,3.62,287214,0
+SND.US,D,20190503,000000,3.66,3.9158,3.66,3.87,224267,0
+SND.US,D,20190506,000000,3.81,3.92,3.73,3.87,254233,0
+SND.US,D,20190507,000000,3.95,4.06,3.9,3.98,319091,0
+SND.US,D,20190508,000000,3.98,4.28,3.84,4.08,501580,0
+SND.US,D,20190509,000000,4.1,4.1,3.7075,3.74,396311,0
+SND.US,D,20190510,000000,3.74,3.95,3.72,3.89,404958,0
+SND.US,D,20190513,000000,3.82,3.89,3.67,3.79,216484,0
+SND.US,D,20190514,000000,3.84,3.97,3.8,3.86,160566,0
+SND.US,D,20190515,000000,3.8,3.96,3.8,3.94,120872,0
+SND.US,D,20190516,000000,3.93,4.03,3.89,3.98,170018,0
+SND.US,D,20190517,000000,3.93,3.93,3.72,3.78,380876,0
+SND.US,D,20190520,000000,3.74,3.75,3.57,3.66,169565,0
+SND.US,D,20190521,000000,3.67,3.7975,3.63,3.68,254719,0
+SND.US,D,20190522,000000,3.65,3.66,3.4075,3.43,195409,0
+SND.US,D,20190523,000000,3.33,3.37,3.1701,3.28,278304,0
+SND.US,D,20190524,000000,3.31,3.44,3.2501,3.36,67053,0
+SND.US,D,20190528,000000,3.35,3.36,3.27,3.3,119235,0
+SND.US,D,20190529,000000,3.25,3.53,3.21,3.47,155785,0
+SND.US,D,20190530,000000,3.45,3.575,3.3,3.32,122391,0
+SND.US,D,20190531,000000,3.25,3.37,3.25,3.33,69074,0
+SND.US,D,20190603,000000,3.28,3.47,3.271,3.35,182043,0
+SND.US,D,20190604,000000,3.4,3.4332,3.28,3.29,134446,0
+SND.US,D,20190605,000000,3.29,3.38,2.85,2.85,245800,0
+SND.US,D,20190606,000000,2.87,2.94,2.78,2.91,222369,0
+SND.US,D,20190607,000000,2.92,2.97,2.78,2.96,156272,0
+SND.US,D,20190610,000000,3,3.13,2.97,3,192814,0
+SND.US,D,20190611,000000,3.04,3.13,2.95,2.96,160546,0
+SND.US,D,20190612,000000,2.94,3.04,2.76,2.81,118825,0
+SND.US,D,20190613,000000,2.86,2.96,2.75,2.88,175086,0
+SND.US,D,20190614,000000,2.87,2.95,2.75,2.78,108480,0
+SND.US,D,20190617,000000,2.78,2.81,2.67,2.69,283111,0
+SND.US,D,20190618,000000,2.75,2.93,2.729,2.76,631130,0
+SND.US,D,20190619,000000,2.75,2.84,2.71,2.76,227097,0
+SND.US,D,20190620,000000,2.8,2.95,2.8,2.89,165965,0
+SND.US,D,20190621,000000,2.87,2.93,2.65,2.68,222992,0
+SND.US,D,20190624,000000,2.67,2.68,2.432,2.48,341078,0
+SND.US,D,20190625,000000,2.45,2.57,2.38,2.4,280062,0
+SND.US,D,20190626,000000,2.42,2.55,2.325,2.33,357329,0
+SND.US,D,20190627,000000,2.36,2.44,2.31,2.37,420593,0
+SND.US,D,20190628,000000,2.37,2.505,2.36,2.44,373327,0
+SND.US,D,20190701,000000,2.54,2.57,2.46,2.5,205895,0
+SND.US,D,20190702,000000,2.49,2.51,2.29,2.33,358256,0
+SND.US,D,20190703,000000,2.37,2.3897,2.17,2.23,304698,0
+SND.US,D,20190705,000000,2.24,2.36,2.16,2.24,316238,0
+SND.US,D,20190708,000000,2.25,2.32,2.2,2.28,327627,0
+SND.US,D,20190709,000000,2.24,2.34,2.225,2.34,161848,0
+SND.US,D,20190710,000000,2.37,2.505,2.33,2.5,332750,0
+SND.US,D,20190711,000000,2.5,2.565,2.41,2.51,212012,0
+SND.US,D,20190712,000000,2.49,2.54,2.41,2.44,122092,0
+SND.US,D,20190715,000000,2.47,2.48,2.38,2.39,159631,0
+SND.US,D,20190716,000000,2.4,2.495,2.33,2.34,365281,0
+SND.US,D,20190717,000000,2.51,2.53,2.38,2.47,549051,0
+SND.US,D,20190718,000000,2.47,2.5,2.35,2.44,445461,0
+SND.US,D,20190719,000000,2.42,2.46,2.38,2.46,137245,0
+SND.US,D,20190722,000000,2.46,2.54,2.41,2.46,144696,0
+SND.US,D,20190723,000000,2.46,2.52,2.36,2.42,232301,0
+SND.US,D,20190724,000000,2.42,2.45,2.35,2.43,248544,0
+SND.US,D,20190725,000000,2.44,2.44,2.3,2.34,200453,0
+SND.US,D,20190726,000000,2.34,2.36,2.23,2.24,261029,0
+SND.US,D,20190729,000000,2.19,2.3,2.16,2.19,221840,0
+SND.US,D,20190730,000000,2.19,2.53,2.19,2.48,467704,0
+SND.US,D,20190731,000000,2.52,2.55,2.34,2.35,482987,0
+SND.US,D,20190801,000000,2.34,2.35,2.16,2.27,326402,0
+SND.US,D,20190802,000000,2.27,2.29,2.185,2.25,190813,0
+SND.US,D,20190805,000000,2.19,2.3384,2.07,2.16,291542,0
+SND.US,D,20190806,000000,2.15,2.25,2.01,2.02,419966,0
+SND.US,D,20190807,000000,2.38,2.6,2.13,2.35,2340121,0
+SND.US,D,20190808,000000,2.38,2.4,2.24,2.34,411350,0
+SND.US,D,20190809,000000,2.37,2.37,2.17,2.27,364132,0
+SND.US,D,20190812,000000,2.3,2.51,2.23,2.45,426686,0
+SND.US,D,20190813,000000,2.45,2.59,2.36,2.47,362219,0
+SND.US,D,20190814,000000,2.38,2.45,2.31,2.38,295155,0
+SND.US,D,20190815,000000,2.42,2.45,2.3,2.42,196521,0
+SND.US,D,20190816,000000,2.42,2.57,2.42,2.51,224328,0
+SND.US,D,20190819,000000,2.52,2.7,2.517,2.56,282027,0
+SND.US,D,20190820,000000,2.5,2.67,2.5,2.58,302988,0
+SND.US,D,20190821,000000,2.62,2.66,2.43,2.48,235132,0
+SND.US,D,20190822,000000,2.47,2.52,2.44,2.49,188687,0
+SND.US,D,20190823,000000,2.46,2.56,2.38,2.51,358465,0
+SND.US,D,20190826,000000,2.49,2.56,2.49,2.49,312155,0
+SND.US,D,20190827,000000,2.49,2.51,2.25,2.26,353922,0
+SND.US,D,20190828,000000,2.24,2.35,2.2145,2.27,316932,0
+SND.US,D,20190829,000000,2.28,2.4,2.2688,2.37,134847,0
+SND.US,D,20190830,000000,2.37,2.41,2.31,2.37,127311,0
+SND.US,D,20190903,000000,2.28,2.33,2.13,2.13,229934,0
+SND.US,D,20190904,000000,2.2,2.2,2.075,2.12,294168,0
+SND.US,D,20190905,000000,2.24,2.38,2.1608,2.38,503269,0
+SND.US,D,20190906,000000,2.37,2.3915,2.31,2.35,364765,0
+SND.US,D,20190909,000000,2.38,2.47,2.36,2.47,406321,0
+SND.US,D,20190910,000000,2.47,2.72,2.4572,2.66,630151,0
+SND.US,D,20190911,000000,2.7,2.79,2.56,2.65,308829,0
+SND.US,D,20190912,000000,2.61,2.74,2.555,2.73,212114,0
+SND.US,D,20190913,000000,2.7,2.82,2.61,2.65,279807,0
+SND.US,D,20190916,000000,2.84,2.96,2.78,2.94,607828,0
+SND.US,D,20190917,000000,3.03,3.05,2.82,2.96,458204,0
+SND.US,D,20190918,000000,2.99,2.99,2.7899,2.88,326591,0
+SND.US,D,20190919,000000,2.96,2.99,2.9,2.99,226086,0
+SND.US,D,20190920,000000,2.99,3.305,2.95,3.09,843533,0
+SND.US,D,20190923,000000,3.18,3.31,3.13,3.24,608196,0
+SND.US,D,20190924,000000,3.26,3.26,2.94,3.025,455046,0
+SND.US,D,20190925,000000,3.02,3.13,2.94,3.11,176185,0
+SND.US,D,20190926,000000,3.1,3.12,2.965,2.99,184857,0
+SND.US,D,20190927,000000,2.98,2.9909,2.7871,2.83,410042,0
+SND.US,D,20190930,000000,2.84,2.92,2.78,2.83,284279,0
+SND.US,D,20191001,000000,2.84,2.92,2.64,2.66,238885,0
+SND.US,D,20191002,000000,2.66,2.66,2.485,2.61,281503,0
+SND.US,D,20191003,000000,2.59,2.64,2.48,2.57,392572,0
+SND.US,D,20191004,000000,2.57,2.6,2.35,2.54,447949,0
+SND.US,D,20191007,000000,2.51,2.575,2.43,2.52,222401,0
+SND.US,D,20191008,000000,2.52,2.58,2.45,2.53,105829,0
+SND.US,D,20191009,000000,2.56,2.6,2.5,2.54,205778,0
+SND.US,D,20191010,000000,2.56,2.6,2.49,2.5,215070,0
+SND.US,D,20191011,000000,2.53,2.67,2.46,2.62,244355,0
+SND.US,D,20191014,000000,2.62,2.62,2.36,2.43,378247,0
+SND.US,D,20191015,000000,2.42,2.51,2.385,2.42,144489,0
+SND.US,D,20191016,000000,2.41,2.54,2.41,2.46,208201,0
+SND.US,D,20191017,000000,2.45,2.54,2.45,2.52,229626,0
+SND.US,D,20191018,000000,2.51,2.58,2.45,2.45,112411,0
+SND.US,D,20191021,000000,2.46,2.57,2.46,2.56,158327,0
+SND.US,D,20191022,000000,2.55,2.68,2.51,2.65,160961,0
+SND.US,D,20191023,000000,2.65,2.75,2.58,2.62,215948,0
+SND.US,D,20191024,000000,2.65,2.69,2.475,2.57,196217,0
+SND.US,D,20191025,000000,2.56,2.7,2.51,2.67,182338,0
+SND.US,D,20191028,000000,2.67,2.86,2.64,2.65,288249,0
+SND.US,D,20191029,000000,2.58,2.65,2.46,2.53,447880,0
+SND.US,D,20191030,000000,2.53,2.53,2.33,2.39,316332,0
+SND.US,D,20191031,000000,2.37,2.3816,2.17,2.33,440400,0
+SND.US,D,20191101,000000,2.34,2.47,2.33,2.44,246538,0
+SND.US,D,20191104,000000,2.46,2.597,2.44,2.53,251620,0
+SND.US,D,20191105,000000,2.53,2.64,2.47,2.48,333229,0
+SND.US,D,20191106,000000,2.54,2.92,2.54,2.62,736649,0
+SND.US,D,20191107,000000,2.65,2.74,2.57,2.63,293183,0
+SND.US,D,20191108,000000,2.59,2.795,2.59,2.76,405615,0
+SND.US,D,20191111,000000,2.71,2.75,2.52,2.57,216733,0
+SND.US,D,20191112,000000,2.59,2.59,2.42,2.495,338495,0
+SND.US,D,20191113,000000,2.46,2.52,2.35,2.44,251623,0
+SND.US,D,20191114,000000,2.43,2.48,2.36,2.37,149178,0
+SND.US,D,20191115,000000,2.38,2.42,2.3,2.36,169631,0
+SND.US,D,20191118,000000,2.34,2.34,2.22,2.23,279575,0
+SND.US,D,20191119,000000,2.23,2.2431,2.15,2.2,175877,0
+SND.US,D,20191120,000000,2.3,2.305,2.17,2.23,170731,0
+SND.US,D,20191121,000000,2.25,2.25,2.1687,2.23,142647,0
+SND.US,D,20191122,000000,2.23,2.3,2.22,2.3,141136,0
+SND.US,D,20191125,000000,2.28,2.45,2.27,2.44,239619,0
+SND.US,D,20191126,000000,2.45,2.5,2.38,2.42,304664,0
+SND.US,D,20191127,000000,2.42,2.45,2.32,2.35,117600,0
+SND.US,D,20191129,000000,2.34,2.35,2.26,2.32,125352,0
+SND.US,D,20191202,000000,2.32,2.42,2.31,2.38,135628,0
+SND.US,D,20191203,000000,2.38,2.38,2.25,2.28,100342,0
+SND.US,D,20191204,000000,2.3,2.365,2.28,2.3,175938,0
+SND.US,D,20191205,000000,2.32,2.385,2.32,2.33,110111,0
+SND.US,D,20191206,000000,2.34,2.5,2.34,2.43,240120,0
+SND.US,D,20191209,000000,2.43,2.56,2.43,2.46,225175,0
+SND.US,D,20191210,000000,2.47,2.55,2.44,2.47,117718,0
+SND.US,D,20191211,000000,2.48,2.5,2.36,2.48,221033,0
+SND.US,D,20191212,000000,2.48,2.65,2.44,2.6,588102,0
+SND.US,D,20191213,000000,2.63,2.63,2.5232,2.62,316737,0
+SND.US,D,20191216,000000,2.6,2.68,2.45,2.47,343680,0
+SND.US,D,20191217,000000,2.47,2.545,2.47,2.52,114067,0
+SND.US,D,20191218,000000,2.52,2.57,2.48,2.52,125110,0
+SND.US,D,20191219,000000,2.53,2.63,2.45,2.46,186786,0
+SND.US,D,20191220,000000,2.46,2.49,2.39,2.395,367558,0
+SND.US,D,20191223,000000,2.38,2.49,2.37,2.45,176386,0
+SND.US,D,20191224,000000,2.45,2.48,2.415,2.43,83158,0
+SND.US,D,20191226,000000,2.44,2.49,2.38,2.4,181371,0
+SND.US,D,20191227,000000,2.45,2.525,2.4208,2.465,198597,0
+SND.US,D,20191230,000000,2.49,2.56,2.48,2.5,269003,0
+SND.US,D,20191231,000000,2.5,2.66,2.47,2.52,344896,0
+SND.US,D,20200102,000000,2.53,2.56,2.42,2.46,191635,0
+SND.US,D,20200103,000000,2.48,2.52,2.41,2.49,185946,0
+SND.US,D,20200106,000000,2.51,2.53,2.45,2.5,202140,0
+SND.US,D,20200107,000000,2.48,2.52,2.41,2.43,177495,0
+SND.US,D,20200108,000000,2.43,2.43,2.3,2.34,296313,0
+SND.US,D,20200109,000000,2.34,2.3452,2.25,2.25,268655,0
+SND.US,D,20200110,000000,2.25,2.31,2.15,2.25,301697,0
+SND.US,D,20200113,000000,2.28,2.29,2.2,2.24,135956,0
+SND.US,D,20200114,000000,2.24,2.335,2.215,2.26,145338,0
+SND.US,D,20200115,000000,2.25,2.31,2.21,2.24,174218,0
+SND.US,D,20200116,000000,2.26,2.28,2.17,2.24,272064,0
+SND.US,D,20200117,000000,2.26,2.27,2.22,2.22,129222,0
+SND.US,D,20200121,000000,2.2,2.22,2.15,2.19,262074,0
+SND.US,D,20200122,000000,2.19,2.19,2.1,2.11,240148,0
+SND.US,D,20200123,000000,2.09,2.125,2.03,2.08,135799,0
+SND.US,D,20200124,000000,2.07,2.17,2.05,2.09,243294,0
+SND.US,D,20200127,000000,2.08,2.08,2,2.05,349185,0
+SND.US,D,20200128,000000,2.06,2.0651,2.01,2.06,146884,0
+SND.US,D,20200129,000000,2.09,2.09,2.02,2.08,196887,0
+SND.US,D,20200130,000000,2.05,2.08,2.015,2.08,225518,0
+SND.US,D,20200131,000000,2.08,2.08,2.02,2.03,173553,0
+SND.US,D,20200203,000000,2.03,2.05,1.95,1.96,426096,0
+SND.US,D,20200204,000000,2,2.0136,1.87,1.91,370649,0
+SND.US,D,20200205,000000,1.94,2,1.91,2,226433,0
+SND.US,D,20200206,000000,2,2.02,1.88,1.95,348688,0
+SND.US,D,20200207,000000,1.96,1.97,1.9,1.92,132307,0
+SND.US,D,20200210,000000,1.92,1.92,1.8,1.82,318220,0
+SND.US,D,20200211,000000,1.84,1.85,1.7,1.73,245688,0
+SND.US,D,20200212,000000,1.75,1.89,1.73,1.88,195914,0
+SND.US,D,20200213,000000,1.86,1.8779,1.83,1.85,131865,0
+SND.US,D,20200214,000000,1.85,1.89,1.79,1.82,97490,0
+SND.US,D,20200218,000000,1.8,1.89,1.77,1.88,233881,0
+SND.US,D,20200219,000000,1.9,1.97,1.865,1.94,174256,0
+SND.US,D,20200220,000000,1.95,2.03,1.9196,2.02,110253,0
+SND.US,D,20200221,000000,2.02,2.03,1.89,2,228910,0
+SND.US,D,20200224,000000,1.8532,1.95,1.8,1.88,98443,0
+SND.US,D,20200225,000000,1.91,1.91,1.77,1.78,259812,0
+SND.US,D,20200226,000000,1.797,1.89,1.7,1.72,596458,0
+SND.US,D,20200227,000000,1.7556,1.7556,1.55,1.57,593837,0
+SND.US,D,20200228,000000,1.55,1.64,1.51,1.63,403433,0
+SND.US,D,20200302,000000,1.66,1.695,1.58,1.62,393810,0
+SND.US,D,20200303,000000,1.63,1.63,1.55,1.57,237713,0
+SND.US,D,20200304,000000,1.6,1.63,1.5,1.6,264626,0
+SND.US,D,20200305,000000,1.59,1.6,1.4,1.42,379405,0
+SND.US,D,20200306,000000,1.42,1.49,1.39,1.4,290706,0
+SND.US,D,20200309,000000,1.21,1.34,1.07,1.08,755754,0
+SND.US,D,20200310,000000,1.13,1.18,0.9501,1.06,550006,0
+SND.US,D,20200311,000000,1.07,1.07,0.96,1.01,432411,0
+SND.US,D,20200312,000000,0.9286,1.01,0.883,0.9301,632890,0
+SND.US,D,20200313,000000,0.9868,1.04,0.88245,1.03,616141,0
+SND.US,D,20200316,000000,0.98,1.09,0.92,0.9366,453150,0
+SND.US,D,20200317,000000,0.8852,0.9199,0.6,0.7289,534064,0
+SND.US,D,20200318,000000,0.72,0.72,0.5501,0.6002,426732,0
+SND.US,D,20200319,000000,0.6,0.77,0.6,0.7271,278848,0
+SND.US,D,20200320,000000,0.73,1.09,0.72,0.9485,386229,0
+SND.US,D,20200323,000000,0.93,0.93,0.7201,0.7301,157595,0
+SND.US,D,20200324,000000,0.77,1.02,0.77,0.8347,162120,0
+SND.US,D,20200325,000000,0.8521,0.932,0.76,0.808,230165,0
+SND.US,D,20200326,000000,0.8307,0.9563,0.7901,0.93,277920,0
+SND.US,D,20200327,000000,0.93,0.9424,0.8001,0.8301,126439,0
+SND.US,D,20200330,000000,0.91,0.9494,0.8079,0.93,214088,0
+SND.US,D,20200331,000000,0.9562,1.1,0.9401,1.04,297741,0
+SND.US,D,20200401,000000,1,1,0.7946,0.8048,256303,0
+SND.US,D,20200402,000000,0.85,0.970599,0.81,0.8452,326511,0
+SND.US,D,20200403,000000,0.85,0.875,0.73,0.7301,354271,0
+SND.US,D,20200406,000000,0.7642,0.8198,0.7642,0.8025,267658,0
+SND.US,D,20200407,000000,0.79,0.8581,0.7196,0.76,535837,0
+SND.US,D,20200408,000000,0.7869,0.80125,0.74,0.79,280391,0
+SND.US,D,20200409,000000,0.78,0.85,0.71,0.76,658392,0
+SND.US,D,20200413,000000,0.8,0.81075,0.73,0.8067,325134,0
+SND.US,D,20200414,000000,0.8,0.84,0.731,0.7499,510391,0
+SND.US,D,20200415,000000,0.731,0.7592,0.67,0.6953,572981,0
+SND.US,D,20200416,000000,0.7,0.748,0.68,0.6983,367871,0
+SND.US,D,20200417,000000,0.7113,0.75,0.682,0.7152,271642,0
+SND.US,D,20200420,000000,0.7161,0.72,0.64,0.6601,452962,0
+SND.US,D,20200421,000000,0.6404,0.7,0.64,0.6667,249484,0
+SND.US,D,20200422,000000,0.7,0.7,0.642,0.6619,269693,0
+SND.US,D,20200423,000000,0.66,0.7751,0.66,0.7422,468880,0
+SND.US,D,20200424,000000,0.78,0.8097,0.74,0.7637,444502,0
+SND.US,D,20200427,000000,0.75,0.8,0.72,0.7493,484569,0
+SND.US,D,20200428,000000,0.74,0.795,0.7231,0.7831,240134,0
+SND.US,D,20200429,000000,0.7687,0.8796,0.75,0.8538,576480,0
+SND.US,D,20200430,000000,0.87,0.87,0.8001,0.83,471370,0
+SND.US,D,20200501,000000,0.8228,0.95,0.77,0.88,574868,0
+SND.US,D,20200504,000000,0.92,0.9368,0.8192,0.8637,286013,0
+SND.US,D,20200505,000000,0.9,0.9142,0.84,0.88,337069,0
+SND.US,D,20200506,000000,0.8295,0.862,0.75,0.7668,448688,0
+SND.US,D,20200507,000000,0.7611,0.8181,0.7522,0.8097,121811,0
+SND.US,D,20200508,000000,0.82,0.82,0.78685,0.7999,235662,0
+SND.US,D,20200511,000000,0.81,0.88,0.8,0.8708,261326,0
+SND.US,D,20200512,000000,0.86,0.865,0.84,0.84,195448,0
+SND.US,D,20200513,000000,0.8315,0.859,0.761,0.7795,328078,0
+SND.US,D,20200514,000000,0.7756,0.7963,0.7474,0.7845,159259,0
+SND.US,D,20200515,000000,0.798,0.798,0.75,0.7733,118149,0
+SND.US,D,20200518,000000,0.7989,0.8463,0.7801,0.84,381677,0
+SND.US,D,20200519,000000,0.84,0.8951,0.8208,0.8701,258105,0
+SND.US,D,20200520,000000,0.8915,0.9465,0.8438,0.9109,167672,0
+SND.US,D,20200521,000000,0.911,0.9366,0.8703,0.8741,168571,0
+SND.US,D,20200522,000000,0.89,0.9,0.84,0.87,117265,0
+SND.US,D,20200526,000000,0.85,0.9265,0.85,0.8765,399585,0
+SND.US,D,20200527,000000,0.9079,1,0.88,0.99,432863,0
+SND.US,D,20200528,000000,1.01,1.2899,0.99,1.17,619065,0
+SND.US,D,20200529,000000,1.22,1.22,0.97,1.06,707033,0
+SND.US,D,20200601,000000,1.03,1.1,1,1.05,193047,0
+SND.US,D,20200602,000000,1.04,1.07,1,1.04,240968,0
+SND.US,D,20200603,000000,1.05,1.07,1.02,1.04,190651,0
+SND.US,D,20200604,000000,1.04,1.08,1.025,1.08,193620,0
+SND.US,D,20200605,000000,1.16,1.27,1.06,1.24,854660,0
+SND.US,D,20200608,000000,1.39,1.73,1.32,1.58,1326501,0
+SND.US,D,20200609,000000,1.58,1.655,1.45,1.63,591880,0
+SND.US,D,20200610,000000,1.59,1.6099,1.4,1.46,398428,0
+SND.US,D,20200611,000000,1.25,1.29,1.0992,1.14,758438,0
+SND.US,D,20200612,000000,1.27,1.27,1.15,1.15,390276,0
+SND.US,D,20200615,000000,1.15,1.19,1.07,1.17,283582,0
+SND.US,D,20200616,000000,1.26,1.4,1.1786,1.38,557989,0
+SND.US,D,20200617,000000,1.37,1.41,1.23,1.24,278078,0
+SND.US,D,20200618,000000,1.23,1.28,1.17,1.22,258689,0
+SND.US,D,20200619,000000,1.28,1.28,1.16,1.2,290794,0
+SND.US,D,20200622,000000,1.19,1.25,1.14,1.17,224152,0
+SND.US,D,20200623,000000,1.18,1.1894,1.12,1.17,201153,0
+SND.US,D,20200624,000000,1.15,1.15,1.05,1.125,314759,0
+SND.US,D,20200625,000000,1.09,1.13,1.07,1.07,218152,0
+SND.US,D,20200626,000000,1.09,1.095,0.9675,1.01,2633209,0
+SND.US,D,20200629,000000,1.01,1.1,0.99,1.08,234910,0
+SND.US,D,20200630,000000,1.1,1.1,1.05,1.05,155268,0
+SND.US,D,20200701,000000,1.09,1.12,1.04,1.05,220445,0
+SND.US,D,20200702,000000,1.06,1.19,1.06,1.16,464570,0
+SND.US,D,20200706,000000,1.19,1.25,1.18,1.25,268789,0
+SND.US,D,20200707,000000,1.19,1.218,1.15,1.19,132316,0
+SND.US,D,20200708,000000,1.25,1.25,1.13,1.16,175374,0
+SND.US,D,20200709,000000,1.2,1.2,1.07,1.12,175876,0
+SND.US,D,20200710,000000,1.11,1.17,1.0801,1.16,145607,0
+SND.US,D,20200713,000000,1.17,1.17,1.06,1.09,188919,0
+SND.US,D,20200714,000000,1.09,1.09,1.0599,1.07,86619,0
+SND.US,D,20200715,000000,1.07,1.14,1.07,1.11,200519,0
+SND.US,D,20200716,000000,1.11,1.15,1.06,1.12,82219,0
+SND.US,D,20200717,000000,1.12,1.15,1.0719,1.12,117657,0
+SND.US,D,20200720,000000,1.11,1.1199,1.06,1.08,279544,0
+SND.US,D,20200721,000000,1.06,1.11,1.06,1.11,222531,0
+SND.US,D,20200722,000000,1.13,1.14,1.1,1.12,75963,0
+SND.US,D,20200723,000000,1.11,1.15,1.1,1.14,90415,0
+SND.US,D,20200724,000000,1.13,1.16,1.13,1.15,99206,0
+SND.US,D,20200727,000000,1.17,1.17,1.09,1.1,105061,0
+SND.US,D,20200728,000000,1.12,1.12,1.08,1.1,127366,0
+SND.US,D,20200729,000000,1.08,1.14,1.075,1.13,108718,0
+SND.US,D,20200730,000000,1.11,1.2,1.08,1.18,189549,0
+SND.US,D,20200731,000000,1.18,1.18,1.11,1.17,162286,0
+SND.US,D,20200803,000000,1.18,1.2155,1.165,1.18,97784,0
+SND.US,D,20200804,000000,1.18,1.23,1.17,1.22,460802,0
+SND.US,D,20200805,000000,1.23,1.4,1.22,1.3,462038,0
+SND.US,D,20200806,000000,1.3,1.3299,1.18,1.19,230261,0
+SND.US,D,20200807,000000,1.19,1.3,1.1851,1.28,103716,0
+SND.US,D,20200810,000000,1.3,1.4129,1.2999,1.37,225027,0
+SND.US,D,20200811,000000,1.4,1.45,1.37,1.37,250434,0
+SND.US,D,20200812,000000,1.4,1.52,1.4,1.45,359112,0
+SND.US,D,20200813,000000,1.48,1.5698,1.4401,1.5,392834,0
+SND.US,D,20200814,000000,1.49,1.6,1.47,1.51,213154,0
+SND.US,D,20200817,000000,1.6,1.7,1.5177,1.69,289632,0
+SND.US,D,20200818,000000,1.72,1.8278,1.598,1.64,462165,0
+SND.US,D,20200819,000000,1.65,1.745,1.47,1.49,525914,0
+SND.US,D,20200820,000000,1.47,1.53,1.4,1.46,218882,0
+SND.US,D,20200821,000000,1.44,1.5,1.32,1.32,294695,0
+SND.US,D,20200824,000000,1.3,1.42,1.3,1.39,190781,0
+SND.US,D,20200825,000000,1.4,1.4672,1.36,1.44,113073,0
+SND.US,D,20200826,000000,1.46,1.47,1.4,1.41,149491,0
+SND.US,D,20200827,000000,1.43,1.49,1.4,1.45,136171,0
+SND.US,D,20200828,000000,1.46,1.53,1.43,1.45,149535,0
+SND.US,D,20200831,000000,1.47,1.4752,1.38,1.38,145767,0
+SND.US,D,20200901,000000,1.37,1.4,1.36,1.36,70040,0
+SND.US,D,20200902,000000,1.36,1.36,1.18,1.23,428429,0
+SND.US,D,20200903,000000,1.23,1.3,1.195,1.23,151926,0
+SND.US,D,20200904,000000,1.26,1.28,1.205,1.27,110074,0
+SND.US,D,20200908,000000,1.27,1.27,1.15,1.23,164899,0
+SND.US,D,20200909,000000,1.26,1.29,1.19,1.25,93409,0
+SND.US,D,20200910,000000,1.25,1.25,1.1892,1.22,81319,0
+SND.US,D,20200911,000000,1.24,1.25,1.2,1.21,60238,0
+SND.US,D,20200914,000000,1.25,1.25,1.2,1.22,59762,0
+SND.US,D,20200915,000000,1.25,1.2868,1.21,1.23,113129,0
+SND.US,D,20200916,000000,1.23,1.34,1.22,1.27,147661,0
+SND.US,D,20200917,000000,1.3,1.37,1.3,1.37,187235,0
+SND.US,D,20200918,000000,1.39,1.4,1.33,1.37,146502,0
+SND.US,D,20200921,000000,1.36,1.36,1.24,1.26,122434,0
+SND.US,D,20200922,000000,1.26,1.2888,1.2,1.225,251236,0
+SND.US,D,20200923,000000,1.25,1.25,1.1838,1.2,100913,0
+SND.US,D,20200924,000000,1.17,1.1989,1.11,1.18,111013,0
+SND.US,D,20200925,000000,1.18,1.24,1.18,1.24,78628,0
+SND.US,D,20200928,000000,1.23,1.29,1.23,1.29,105580,0
+SND.US,D,20200929,000000,1.29,1.32,1.25,1.31,125231,0
+SND.US,D,20200930,000000,1.3,1.34,1.28,1.31,117087,0
+SND.US,D,20201001,000000,1.32,1.32,1.24,1.29,89184,0
+SND.US,D,20201002,000000,1.24,1.3,1.23,1.26,52782,0
+SND.US,D,20201005,000000,1.24,1.35,1.24,1.34,175197,0
+SND.US,D,20201006,000000,1.35,1.43,1.35,1.38,252756,0
+SND.US,D,20201007,000000,1.3638,1.43,1.3638,1.43,140015,0
+SND.US,D,20201008,000000,1.47,1.53,1.42,1.53,199699,0
+SND.US,D,20201009,000000,1.55,1.5599,1.4316,1.47,129474,0
+SND.US,D,20201012,000000,1.48,1.48,1.36,1.36,179742,0
+SND.US,D,20201013,000000,1.44,1.44,1.31,1.33,229174,0
+SND.US,D,20201014,000000,1.34,1.38,1.34,1.34,17909,0
+SND.US,D,20201015,000000,1.34,1.34,1.29,1.31,44328,0
+SND.US,D,20201016,000000,1.31,1.37,1.3,1.33,43237,0
+SND.US,D,20201019,000000,1.33,1.37,1.31,1.31,203478,0
+SND.US,D,20201020,000000,1.31,1.36,1.29,1.33,61787,0
+SND.US,D,20201021,000000,1.33,1.35,1.3,1.33,90037,0
+SND.US,D,20201022,000000,1.35,1.36,1.29,1.35,126750,0
+SND.US,D,20201023,000000,1.35,1.36,1.27,1.28,1871608,0
+SND.US,D,20201026,000000,1.53,1.53,1.36,1.41,3332426,0
+SND.US,D,20201027,000000,1.4016,1.42,1.33,1.405,345774,0
+SND.US,D,20201028,000000,1.35,1.4,1.25,1.26,237690,0
+SND.US,D,20201029,000000,1.25,1.2793,1.22,1.26,221576,0
+SND.US,D,20201030,000000,1.23,1.32,1.23,1.28,262825,0
+SND.US,D,20201102,000000,1.35,1.35,1.27,1.33,149267,0
+SND.US,D,20201103,000000,1.35,1.42,1.35,1.41,157588,0
+SND.US,D,20201104,000000,1.42,1.43,1.32,1.34,93917,0
+SND.US,D,20201105,000000,1.34,1.4,1.34,1.38,315499,0
+SND.US,D,20201106,000000,1.32,1.4,1.3,1.37,209583,0
+SND.US,D,20201109,000000,1.39,1.48,1.35,1.44,936787,0
+SND.US,D,20201110,000000,1.5,1.7,1.4625,1.54,1671230,0
+SND.US,D,20201111,000000,1.54,1.57,1.45,1.52,307060,0
+SND.US,D,20201112,000000,1.51,1.525,1.4,1.41,247580,0
+SND.US,D,20201113,000000,1.42,1.51,1.4163,1.5,161112,0
+SND.US,D,20201116,000000,1.51,1.54,1.475,1.48,231170,0
+SND.US,D,20201117,000000,1.47,1.53,1.4499,1.52,435796,0
+SND.US,D,20201118,000000,1.54,1.8,1.51,1.7,761119,0
+SND.US,D,20201119,000000,1.76,1.76,1.58,1.72,370090,0
+SND.US,D,20201120,000000,1.7,1.83,1.68,1.78,194499,0
+SND.US,D,20201123,000000,1.82,2,1.7996,1.92,501520,0
+SND.US,D,20201124,000000,1.98,2.08,1.86,1.9,710081,0
+SND.US,D,20201125,000000,1.89,2.06,1.81,2.05,337563,0
+SND.US,D,20201127,000000,2.05,2.05,1.9324,1.97,115394,0
+SND.US,D,20201130,000000,1.93,2,1.88,1.945,223858,0
+SND.US,D,20201201,000000,1.98,1.99,1.8,1.88,404365,0
+SND.US,D,20201202,000000,1.88,1.99,1.86,1.93,168418,0
+SND.US,D,20201203,000000,1.96,2,1.91,1.93,201945,0
+SND.US,D,20201204,000000,1.96,2.01,1.93,2,305711,0
+SND.US,D,20201207,000000,2,2.03,1.92,1.97,190181,0
+SND.US,D,20201208,000000,1.99,2.02,1.97,1.99,163175,0
+SND.US,D,20201209,000000,2.01,2.0502,1.88,1.97,361045,0
+SND.US,D,20201210,000000,1.98,2.19,1.9681,2.19,793807,0
+SND.US,D,20201211,000000,2.18,2.28,2.04,2.16,399544,0
+SND.US,D,20201214,000000,2.17,2.1985,2.01,2.05,369199,0
+SND.US,D,20201215,000000,2.06,2.1,2.03,2.08,174065,0
+SND.US,D,20201216,000000,2.08,2.16,1.97,2.08,301094,0
+SND.US,D,20201217,000000,2.11,2.11,2.005,2.02,186427,0
+SND.US,D,20201218,000000,2.06,2.06,1.91,1.91,205030,0
+SND.US,D,20201221,000000,1.87,1.91,1.81,1.88,193109,0
+SND.US,D,20201222,000000,1.9,1.96,1.86,1.87,124601,0
+SND.US,D,20201223,000000,1.89,1.934,1.85,1.85,134790,0
+SND.US,D,20201224,000000,1.84,1.88,1.81,1.82,88867,0
+SND.US,D,20201228,000000,1.82,1.85,1.74,1.75,201637,0
+SND.US,D,20201229,000000,1.73,1.775,1.705,1.74,138662,0
+SND.US,D,20201230,000000,1.74,1.84,1.72,1.74,295389,0
+SND.US,D,20201231,000000,1.72,1.75,1.71,1.72,130572,0
+SND.US,D,20210104,000000,1.74,2.04,1.74,1.93,575771,0
+SND.US,D,20210105,000000,1.96,2.1,1.785,1.82,847486,0
+SND.US,D,20210106,000000,1.86,1.95,1.7702,1.92,406392,0
+SND.US,D,20210107,000000,1.94,2.08,1.92,2.04,437580,0
+SND.US,D,20210108,000000,2.08,2.08,1.8802,1.93,223072,0
+SND.US,D,20210111,000000,1.91,1.99,1.89,1.97,181499,0
+SND.US,D,20210112,000000,1.99,2.07,1.95,2.03,308424,0
+SND.US,D,20210113,000000,2.05,2.07,1.97,2.03,181840,0
+SND.US,D,20210114,000000,2.03,2.06,2,2,215306,0
+SND.US,D,20210115,000000,2,2.02,1.88,1.95,261361,0
+SND.US,D,20210119,000000,1.99,2.01,1.85,1.9,489665,0
+SND.US,D,20210120,000000,1.95,1.95,1.85,1.91,259680,0
+SND.US,D,20210121,000000,1.93,1.95,1.85,1.88,188519,0
+SND.US,D,20210122,000000,1.8,1.88,1.8,1.85,169395,0
+SND.US,D,20210125,000000,1.86,1.89,1.8,1.87,287141,0
+SND.US,D,20210126,000000,1.89,1.91,1.805,1.82,362637,0
+SND.US,D,20210127,000000,1.8,1.875,1.76,1.81,317700,0
+SND.US,D,20210128,000000,1.84,1.87,1.8,1.86,252794,0
+SND.US,D,20210129,000000,1.86,1.89,1.8,1.82,272977,0
+SND.US,D,20210201,000000,1.83,1.87,1.77,1.86,310363,0
+SND.US,D,20210202,000000,1.92,1.9842,1.8603,1.93,373000,0
+SND.US,D,20210203,000000,1.93,2.07,1.92,2.05,485065,0
+SND.US,D,20210204,000000,2.09,2.1,1.98,2.02,248530,0
+SND.US,D,20210205,000000,2.08,2.09,2.02,2.03,261291,0
+SND.US,D,20210208,000000,2.07,2.5,2.07,2.34,1044617,0
+SND.US,D,20210209,000000,2.48,3.12,2.425,2.76,1972995,0
+SND.US,D,20210210,000000,2.8,2.99,2.56,2.74,871153,0
+SND.US,D,20210211,000000,2.76,2.9499,2.6,2.61,711040,0
+SND.US,D,20210212,000000,2.6435,2.97,2.61,2.87,639640,0
+SND.US,D,20210216,000000,3.09,3.3999,3.03,3.24,927543,0
+SND.US,D,20210217,000000,3.2535,3.3,2.89,3.08,585183,0
+SND.US,D,20210218,000000,3.03,3.08,2.81,2.9,299709,0
+SND.US,D,20210219,000000,2.92,3.1576,2.8501,3.01,386070,0
+SND.US,D,20210222,000000,3.02,3.17,2.96,3.1,480621,0
+SND.US,D,20210223,000000,3.08,3.08,2.7,2.98,323389,0
+SND.US,D,20210224,000000,3.03,3.23,3.03,3.2,457776,0
+SND.US,D,20210225,000000,3.23,3.25,3.03,3.09,524250,0
+SND.US,D,20210226,000000,3.05,3.33,2.9249,3.26,379612,0
+SND.US,D,20210301,000000,3.31,3.4114,3.07,3.2,567951,0
+SND.US,D,20210302,000000,3.07,3.67,3.07,3.66,729141,0
+SND.US,D,20210303,000000,3.37,3.45,2.91,2.99,1326563,0
+SND.US,D,20210304,000000,2.85,3.02,2.76,2.78,883852,0
+SND.US,D,20210305,000000,2.9,2.99,2.56,2.84,758234,0
+SND.US,D,20210308,000000,2.86,3.08,2.7944,3,654105,0
+SND.US,D,20210309,000000,3.07,3.07,2.85,2.88,319666,0
+SND.US,D,20210310,000000,2.91,3.03,2.87,3.03,315622,0
+SND.US,D,20210311,000000,3.09,3.1,2.9839,3.05,339201,0
+SND.US,D,20210312,000000,3,3.23,3,3.18,404657,0
+SND.US,D,20210315,000000,3.2,3.2019,3.05,3.1,208793,0
+SND.US,D,20210316,000000,3.1,3.13,2.9301,2.95,279575,0
+SND.US,D,20210317,000000,2.91,3.06,2.86,3.05,395950,0
+SND.US,D,20210318,000000,3.06,3.06,2.75,2.8,334106,0
+SND.US,D,20210319,000000,2.82,2.9,2.7,2.75,419365,0
+SND.US,D,20210322,000000,2.75,2.789,2.68,2.72,191530,0
+SND.US,D,20210323,000000,2.68,2.71,2.43,2.5,470279,0
+SND.US,D,20210324,000000,2.5,2.63,2.45,2.47,318068,0
+SND.US,D,20210325,000000,2.42,2.555,2.34,2.54,177180,0
+SND.US,D,20210326,000000,2.59,2.66,2.5234,2.59,229505,0
+SND.US,D,20210329,000000,2.56,2.61,2.42,2.43,183643,0
+SND.US,D,20210330,000000,2.43,2.55,2.42,2.51,102218,0
+SND.US,D,20210331,000000,2.64,2.65,2.5,2.53,150922,0
+SND.US,D,20210401,000000,2.6,2.63,2.53,2.62,122872,0
+SND.US,D,20210405,000000,2.62,2.68,2.46,2.54,261429,0
+SND.US,D,20210406,000000,2.56,2.6501,2.5,2.51,197211,0
+SND.US,D,20210407,000000,2.56,2.62,2.51,2.54,121014,0
+SND.US,D,20210408,000000,2.54,2.59,2.46,2.55,100704,0
+SND.US,D,20210409,000000,2.57,2.57,2.51,2.53,82061,0
+SND.US,D,20210412,000000,2.56,2.6,2.41,2.43,269327,0
+SND.US,D,20210413,000000,2.43,2.43,2.315,2.38,200923,0
+SND.US,D,20210414,000000,2.35,2.57,2.35,2.53,156178,0
+SND.US,D,20210415,000000,2.56,2.56,2.41,2.46,172165,0
+SND.US,D,20210416,000000,2.46,2.51,2.42,2.49,137961,0
+SND.US,D,20210419,000000,2.5,2.55,2.4538,2.52,124061,0
+SND.US,D,20210420,000000,2.51,2.539,2.36,2.41,277100,0
+SND.US,D,20210421,000000,2.41,2.45,2.38,2.43,57770,0
+SND.US,D,20210422,000000,2.49,2.49,2.33,2.36,136672,0
+SND.US,D,20210423,000000,2.38,2.45,2.35,2.44,87304,0
+SND.US,D,20210426,000000,2.46,2.6,2.46,2.51,255633,0
+SND.US,D,20210427,000000,2.55,2.5968,2.44,2.52,214358,0
+SND.US,D,20210428,000000,2.51,2.58,2.5,2.55,298245,0
+SND.US,D,20210429,000000,2.58,2.59,2.48,2.54,166491,0
+SND.US,D,20210430,000000,2.5,2.54,2.41,2.42,129556,0
+SND.US,D,20210503,000000,2.43,2.49,2.3841,2.44,262661,0
+SND.US,D,20210504,000000,2.46,2.53,2.3945,2.41,171641,0
+SND.US,D,20210505,000000,2.42,2.47,2.3,2.33,274999,0
+SND.US,D,20210506,000000,2.32,2.38,2.23,2.3,175650,0
+SND.US,D,20210507,000000,2.31,2.42,2.3,2.38,214352,0
+SND.US,D,20210510,000000,2.38,2.38,2.29,2.31,109047,0
+SND.US,D,20210511,000000,2.25,2.3642,2.25,2.31,104285,0
+SND.US,D,20210512,000000,2.3,2.38,2.2,2.22,179272,0
+SND.US,D,20210513,000000,2.2,2.3131,2.16,2.2,142704,0
+SND.US,D,20210514,000000,2.21,2.29,2.18,2.2,114521,0
+SND.US,D,20210517,000000,2.21,2.39,2.1979,2.36,197043,0
+SND.US,D,20210518,000000,2.32,2.38,2.3,2.35,235660,0
+SND.US,D,20210519,000000,2.32,2.3699,2.25,2.31,103055,0
+SND.US,D,20210520,000000,2.32,2.35,2.25,2.34,73904,0
+SND.US,D,20210521,000000,2.35,2.4578,2.34,2.41,374762,0
+SND.US,D,20210524,000000,2.43,2.46,2.35,2.39,128810,0
+SND.US,D,20210525,000000,2.38,2.48,2.37,2.4,151193,0
+SND.US,D,20210526,000000,2.4,2.47,2.34,2.45,563623,0
+SND.US,D,20210527,000000,2.47,2.61,2.46,2.58,182148,0
+SND.US,D,20210528,000000,2.61,2.6499,2.53,2.56,140001,0
+SND.US,D,20210601,000000,2.64,2.66,2.51,2.55,279985,0
+SND.US,D,20210602,000000,2.58,2.75,2.53,2.7,365105,0
+SND.US,D,20210603,000000,2.74,2.87,2.725,2.75,344372,0
+SND.US,D,20210604,000000,2.76,4.16,2.7378,3.3,6347254,0
+SND.US,D,20210607,000000,3.21,3.2591,2.92,2.96,822076,0
+SND.US,D,20210608,000000,2.98,3.29,2.96,3.18,418135,0
+SND.US,D,20210609,000000,3.19,3.24,3,3.01,396790,0
+SND.US,D,20210610,000000,3.05,3.09,2.94,2.98,199988,0
+SND.US,D,20210611,000000,2.95,3.06,2.95,3.01,208748,0
+SND.US,D,20210614,000000,3,3.03,2.8,2.8,302626,0
+SND.US,D,20210615,000000,2.84,2.98,2.84,2.97,131600,0
+SND.US,D,20210616,000000,2.95,3.03,2.91,3.01,213059,0
+SND.US,D,20210617,000000,3,3.02,2.81,2.88,174919,0
+SND.US,D,20210618,000000,2.86,2.885,2.73,2.8,217059,0
+SND.US,D,20210621,000000,2.75,2.87,2.7101,2.84,113269,0
+SND.US,D,20210622,000000,2.86,2.92,2.7801,2.87,126240,0
+SND.US,D,20210623,000000,2.92,2.98,2.8971,2.91,75681,0
+SND.US,D,20210624,000000,2.95,3.08,2.9001,3.03,184753,0
+SND.US,D,20210625,000000,3.08,3.11,3.03,3.1,312691,0
+SND.US,D,20210628,000000,3.15,3.15,2.98,3.05,256191,0
+SND.US,D,20210629,000000,3.17,3.55,3.13,3.3,934215,0
+SND.US,D,20210630,000000,3.34,3.48,3.28,3.33,232744,0
+SND.US,D,20210701,000000,3.41,3.4499,3.2701,3.42,355704,0
+SND.US,D,20210702,000000,3.45,3.49,3.3501,3.46,145156,0
+SND.US,D,20210706,000000,3.42,3.46,2.95,3.06,540259,0
+SND.US,D,20210707,000000,3.04,3.17,2.9301,3.06,201987,0
+SND.US,D,20210708,000000,3.01,3.14,3,3.11,107818,0
+SND.US,D,20210709,000000,3.18,3.19,3.09,3.18,86408,0
+SND.US,D,20210712,000000,3.19,3.2,3.1,3.14,105966,0
+SND.US,D,20210713,000000,3.15,3.17,3.03,3.08,143776,0
+SND.US,D,20210714,000000,3.06,3.1499,2.91,2.91,143267,0
+SND.US,D,20210715,000000,2.91,2.97,2.82,2.83,121032,0
+SND.US,D,20210716,000000,2.86,2.9,2.73,2.75,135456,0
+SND.US,D,20210719,000000,2.6,2.69,2.54,2.645,149224,0
+SND.US,D,20210720,000000,2.64,2.89,2.64,2.76,198477,0
+SND.US,D,20210721,000000,2.8,2.9356,2.8,2.85,58726,0
+SND.US,D,20210722,000000,2.89,2.9236,2.7801,2.87,82678,0
+SND.US,D,20210723,000000,2.86,2.87,2.78,2.82,57491,0
+SND.US,D,20210726,000000,2.85,3,2.85,2.94,156597,0
+SND.US,D,20210727,000000,2.91,2.93,2.78,2.81,86378,0
+SND.US,D,20210728,000000,2.84,2.88,2.76,2.82,44869,0
+SND.US,D,20210729,000000,2.86,2.91,2.77,2.88,66537,0
+SND.US,D,20210730,000000,2.86,2.92,2.77,2.83,78506,0
+SND.US,D,20210802,000000,2.8,2.89,2.75,2.76,154992,0
+SND.US,D,20210803,000000,2.94,2.94,2.75,2.88,149922,0
+SND.US,D,20210804,000000,2.78,2.825,2.41,2.41,425875,0
+SND.US,D,20210805,000000,2.55,2.63,2.51,2.53,108418,0
+SND.US,D,20210806,000000,2.55,2.65,2.53,2.55,110184,0
+SND.US,D,20210809,000000,2.51,2.5399,2.43,2.47,96033,0
+SND.US,D,20210810,000000,2.47,2.59,2.47,2.56,80368,0
+SND.US,D,20210811,000000,2.59,2.63,2.53,2.59,52588,0
+SND.US,D,20210812,000000,2.59,2.59,2.5267,2.54,29773,0
+SND.US,D,20210813,000000,2.52,2.55,2.4,2.42,52981,0
+SND.US,D,20210816,000000,2.41,2.43,2.25,2.31,121084,0
+SND.US,D,20210817,000000,2.33,2.39,2.21,2.25,121531,0
+SND.US,D,20210818,000000,2.29,2.35,2.23,2.27,64220,0
+SND.US,D,20210819,000000,2.22,2.25,2.08,2.1,145170,0
+SND.US,D,20210820,000000,2.09,2.2,2.06,2.17,94798,0
+SND.US,D,20210823,000000,2.21,2.2986,2.17,2.22,93954,0
+SND.US,D,20210824,000000,2.22,2.3,2.2,2.26,207919,0
+SND.US,D,20210825,000000,2.27,2.35,2.22,2.31,66658,0
+SND.US,D,20210826,000000,2.21,2.37,2.21,2.36,44018,0
+SND.US,D,20210827,000000,2.37,2.48,2.37,2.4,48191,0
+SND.US,D,20210830,000000,2.44,2.48,2.39,2.43,88753,0
+SND.US,D,20210831,000000,2.43,2.45,2.38,2.44,124565,0
+SND.US,D,20210901,000000,2.43,2.48,2.35,2.36,67434,0
+SND.US,D,20210902,000000,2.37,2.46,2.37,2.4,33418,0
+SND.US,D,20210903,000000,2.39,2.44,2.38,2.38,44500,0
+SND.US,D,20210907,000000,2.34,2.48,2.34,2.36,95648,0
+SND.US,D,20210908,000000,2.36,2.38,2.34,2.35,86216,0
+SND.US,D,20210909,000000,2.33,2.36,2.33,2.35,82760,0
+SND.US,D,20210910,000000,2.37,2.38,2.3001,2.32,48059,0
+SND.US,D,20210913,000000,2.33,2.3999,2.33,2.35,76386,0
+SND.US,D,20210914,000000,2.36,2.4,2.27,2.28,48432,0
+SND.US,D,20210915,000000,2.3,2.3799,2.28,2.34,50729,0
+SND.US,D,20210916,000000,2.32,2.325,2.24,2.27,61860,0
+SND.US,D,20210917,000000,2.22,2.26,2.21,2.22,96052,0
+SND.US,D,20210920,000000,2.15,2.19,2.08,2.11,147009,0
+SND.US,D,20210921,000000,2.13,2.2,2.08,2.1,28856,0
+SND.US,D,20210922,000000,2.04,2.17,1.92,2.14,111068,0
+SND.US,D,20210923,000000,2.13,2.23,2.1,2.21,135359,0
+SND.US,D,20210924,000000,2.21,2.27,2.1937,2.23,79944,0
+SND.US,D,20210927,000000,2.21,2.57,2.21,2.52,311277,0
+SND.US,D,20210928,000000,2.53,2.5799,2.35,2.4,143311,0
+SND.US,D,20210929,000000,2.38,2.42,2.35,2.38,46308,0
+SND.US,D,20210930,000000,2.38,2.52,2.34,2.45,52231,0
+SND.US,D,20211001,000000,2.49,2.5422,2.39,2.5,110335,0
+SND.US,D,20211004,000000,2.55,2.68,2.53,2.56,161576,0
+SND.US,D,20211005,000000,2.63,2.65,2.5101,2.56,57791,0
+SND.US,D,20211006,000000,2.53,2.5599,2.43,2.43,65986,0
+SND.US,D,20211007,000000,2.44,2.63,2.44,2.59,136536,0
+SND.US,D,20211008,000000,2.59,2.64,2.53,2.62,96277,0
+SND.US,D,20211011,000000,2.64,2.8499,2.61,2.61,231419,0
+SND.US,D,20211012,000000,2.65,2.7091,2.61,2.64,64506,0
+SND.US,D,20211013,000000,2.62,2.69,2.6,2.65,40269,0
+SND.US,D,20211014,000000,2.68,2.7,2.62,2.63,26228,0
+SND.US,D,20211015,000000,2.68,2.68,2.55,2.565,58846,0
+SND.US,D,20211018,000000,2.58,2.65,2.58,2.59,67504,0
+SND.US,D,20211019,000000,2.6,2.64,2.5424,2.6,104457,0
+SND.US,D,20211020,000000,2.6,2.64,2.57,2.63,114901,0
+SND.US,D,20211021,000000,2.61,2.61,2.55,2.58,25952,0
+SND.US,D,20211022,000000,2.5,2.541,2.48,2.51,86604,0
+SND.US,D,20211025,000000,2.45,2.5,2.4,2.46,113449,0
+SND.US,D,20211026,000000,2.47,2.48,2.4001,2.45,78280,0
+SND.US,D,20211027,000000,2.4,2.49,2.36,2.36,127878,0
+SND.US,D,20211028,000000,2.38,2.46,2.35,2.41,32380,0
+SND.US,D,20211029,000000,2.39,2.4127,2.28,2.28,175942,0
+SND.US,D,20211101,000000,2.28,2.4,2.27,2.35,48506,0
+SND.US,D,20211102,000000,2.34,2.37,2.3,2.32,33086,0
+SND.US,D,20211103,000000,2.31,2.36,2.28,2.34,37444,0
+SND.US,D,20211104,000000,2.38,2.38,2.28,2.28,46014,0
+SND.US,D,20211105,000000,2.25,2.399,2.25,2.31,59708,0
+SND.US,D,20211108,000000,2.433,2.433,2.2913,2.32,162481,0
+SND.US,D,20211109,000000,2.33,2.33,2.22,2.3,69728,0
+SND.US,D,20211110,000000,2.3,2.31,2.13,2.16,263978,0
+SND.US,D,20211111,000000,2.1702,2.24,2.12,2.14,178402,0
+SND.US,D,20211112,000000,2.16,2.2,2.1,2.12,94996,0
+SND.US,D,20211115,000000,2.12,2.1894,2.08,2.1,96537,0
+SND.US,D,20211116,000000,2.13,2.13,2.05,2.1,128912,0
+SND.US,D,20211117,000000,2.08,2.1,2.01,2.03,151198,0
+SND.US,D,20211118,000000,2.04,2.05,1.96,2.01,179685,0
+SND.US,D,20211119,000000,1.96,1.97,1.94,1.95,164896,0
+SND.US,D,20211122,000000,1.95,1.99,1.94,1.95,76455,0
+SND.US,D,20211123,000000,1.97,1.99,1.95,1.95,75209,0
+SND.US,D,20211124,000000,1.94,2,1.93,1.97,61722,0
+SND.US,D,20211126,000000,1.92,1.9301,1.835,1.91,109288,0
+SND.US,D,20211129,000000,1.91,1.96,1.85,1.92,160471,0
+SND.US,D,20211130,000000,1.91,2,1.84,1.92,39782,0
+SND.US,D,20211201,000000,1.95,1.9799,1.84,1.84,35797,0
+SND.US,D,20211202,000000,1.85,1.89,1.83,1.86,26177,0
+SND.US,D,20211203,000000,1.89,1.89,1.82,1.82,45322,0
+SND.US,D,20211206,000000,1.83,1.9,1.82,1.85,54589,0
+SND.US,D,20211207,000000,1.9,1.93,1.87,1.89,71686,0
+SND.US,D,20211208,000000,1.89,1.9,1.86,1.86,28899,0
+SND.US,D,20211209,000000,1.82,1.88,1.82,1.84,30056,0
+SND.US,D,20211210,000000,1.85,1.89,1.82,1.85,37273,0
+SND.US,D,20211213,000000,1.82,1.87,1.7775,1.78,44563,0
+SND.US,D,20211214,000000,1.78,1.8,1.77,1.77,65332,0
+SND.US,D,20211215,000000,1.75,1.82,1.75,1.8,323534,0
+SND.US,D,20211216,000000,1.82,1.8472,1.77,1.79,76500,0
+SND.US,D,20211217,000000,1.79,1.89,1.75,1.78,35902,0
+SND.US,D,20211220,000000,1.79,1.8,1.74,1.75,62252,0
+SND.US,D,20211221,000000,1.76,1.8196,1.76,1.79,62173,0
+SND.US,D,20211222,000000,1.76,1.87,1.76,1.83,69954,0
+SND.US,D,20211223,000000,1.88,1.89,1.78,1.81,78943,0
+SND.US,D,20211227,000000,1.8,1.85,1.74,1.76,163281,0
+SND.US,D,20211228,000000,1.75,1.8,1.74,1.77,122449,0
+SND.US,D,20211229,000000,1.76,1.8,1.7401,1.75,79548,0
+SND.US,D,20211230,000000,1.7799,1.78,1.73,1.75,75450,0
+SND.US,D,20211231,000000,1.73,1.79,1.73,1.78,103074,0
+SND.US,D,20220103,000000,1.79,1.92,1.79,1.9,50719,0
+SND.US,D,20220104,000000,1.92,2.13,1.92,2.09,133999,0
+SND.US,D,20220105,000000,2.12,2.12,2,2,85994,0
+SND.US,D,20220106,000000,2.01,2.08,2,2.02,45868,0
+SND.US,D,20220107,000000,2.01,2.06,2.0045,2.04,13192,0
+SND.US,D,20220110,000000,1.95,2.07,1.9376,2.03,48945,0
+SND.US,D,20220111,000000,2.03,2.22,2.03,2.14,83627,0
+SND.US,D,20220112,000000,2.16,2.23,2.08,2.12,51589,0
+SND.US,D,20220113,000000,2.09,2.1504,2.05,2.08,53911,0
+SND.US,D,20220114,000000,2.08,2.12,2.05,2.08,56559,0
+SND.US,D,20220118,000000,2.04,2.1,2.04,2.07,29684,0
+SND.US,D,20220119,000000,2.08,2.1,2.04,2.09,19192,0
+SND.US,D,20220120,000000,2.0801,2.13,2,2,53013,0
+SND.US,D,20220121,000000,1.96,2.0037,1.87,1.88,96278,0
+SND.US,D,20220124,000000,1.86,1.9,1.7681,1.9,69261,0
+SND.US,D,20220125,000000,1.85,2,1.8393,1.94,44632,0
+SND.US,D,20220126,000000,1.93,2.04,1.93,2.03,49952,0
+SND.US,D,20220127,000000,2.04,2.05,1.897,1.95,25242,0
+SND.US,D,20220128,000000,1.92,1.9509,1.8,1.89,36473,0
+SND.US,D,20220131,000000,1.85,2,1.85,1.96,39922,0
+SND.US,D,20220201,000000,1.93,2.04,1.93,2.02,32198,0
+SND.US,D,20220202,000000,1.9588,1.97,1.9,1.97,67413,0
+SND.US,D,20220203,000000,1.95,1.9797,1.88,1.935,30881,0
+SND.US,D,20220204,000000,1.94,2.04,1.94,1.965,64392,0
+SND.US,D,20220207,000000,1.91,2.08,1.91,2.05,61665,0
+SND.US,D,20220208,000000,2.06,2.08,1.95,1.99,23614,0
+SND.US,D,20220209,000000,2.0073,2.04,1.98,2.01,29614,0
+SND.US,D,20220210,000000,1.98,2.04,1.97,2,106667,0
+SND.US,D,20220211,000000,2.02,2.1,2.02,2.1,168772,0
+SND.US,D,20220214,000000,2.1,2.12,2.06,2.09,69706,0
+SND.US,D,20220215,000000,2.05,2.13,2.03,2.06,79126,0
+SND.US,D,20220216,000000,2.09,2.22,2.09,2.2,167818,0
+SND.US,D,20220217,000000,2.27,2.33,2.2,2.33,217939,0
+SND.US,D,20220218,000000,2.33,2.66,2.3,2.66,737795,0
+SND.US,D,20220222,000000,2.74,2.8,2.63,2.74,682947,0
+SND.US,D,20220223,000000,2.74,2.75,2.63,2.73,184477,0
+SND.US,D,20220224,000000,2.72,2.8,2.47,2.76,359591,0
+SND.US,D,20220225,000000,2.79,3.25,2.74,3.22,1379497,0
+SND.US,D,20220228,000000,3.23,3.45,3.045,3.41,760726,0
+SND.US,D,20220301,000000,3.4,3.53,3.14,3.23,372569,0
+SND.US,D,20220302,000000,3.3,3.34,3.13,3.28,250983,0
+SND.US,D,20220303,000000,3.24,3.3799,3.1201,3.29,372763,0
+SND.US,D,20220304,000000,3.28,3.96,3.25,3.94,846091,0
+SND.US,D,20220307,000000,4,4.45,3.837,4.26,1451510,0
+SND.US,D,20220308,000000,4.45,4.82,3.98,4.4,1660816,0
+SND.US,D,20220309,000000,3.56,3.85,3.12,3.53,1265029,0
+SND.US,D,20220310,000000,3.58,3.7564,3.22,3.28,742808,0
+SND.US,D,20220311,000000,3.24,3.44,3.08,3.12,514011,0
+SND.US,D,20220314,000000,3.02,3.13,2.85,2.88,426229,0
+SND.US,D,20220315,000000,2.8,2.95,2.58,2.88,549527,0
+SND.US,D,20220316,000000,2.87,2.9893,2.85,2.93,241153,0
+SND.US,D,20220317,000000,2.94,3.35,2.94,3.31,312044,0
+SND.US,D,20220318,000000,3.3,3.38,3.16,3.36,204215,0
+SND.US,D,20220321,000000,3.4,3.64,3.4,3.53,421897,0
+SND.US,D,20220322,000000,3.64,3.648,3.36,3.42,271104,0
+SND.US,D,20220323,000000,3.52,3.52,3.32,3.42,337797,0
+SND.US,D,20220324,000000,3.43,3.49,3.35,3.46,641966,0
+SND.US,D,20220325,000000,3.39,3.63,3.39,3.52,587176,0
+SND.US,D,20220328,000000,3.42,3.51,3.32,3.43,218093,0
+SND.US,D,20220329,000000,3.35,3.4,3.0727,3.36,164491,0
+SND.US,D,20220330,000000,3.43,3.54,3.33,3.38,155296,0
+SND.US,D,20220331,000000,3.35,3.54,3.34,3.45,193424,0
+SND.US,D,20220401,000000,3.42,3.64,3.396,3.55,278375,0
+SND.US,D,20220404,000000,3.61,3.84,3.51,3.58,240211,0
+SND.US,D,20220405,000000,3.58,3.98,3.53,3.66,1049703,0
+SND.US,D,20220406,000000,3.72,4.35,3.65,4.03,1850065,0
+SND.US,D,20220407,000000,4.26,4.27,3.66,4.02,761628,0
+SND.US,D,20220408,000000,4.1,4.49,3.95,4.49,701978,0
+SND.US,D,20220411,000000,4.48,4.5,4.17,4.37,639478,0
+SND.US,D,20220412,000000,4.35,4.65,4.305,4.61,575488,0
+SND.US,D,20220413,000000,4.65,4.7766,4.45,4.6,435517,0
+SND.US,D,20220414,000000,4.54,4.74,4.36,4.59,356122,0
+SND.US,D,20220418,000000,4.61,4.95,4.4788,4.64,751931,0
+SND.US,D,20220419,000000,4.66,4.8015,4.26,4.46,462765,0
+SND.US,D,20220420,000000,4.5,4.78,4.3,4.65,267515,0
+SND.US,D,20220421,000000,4.66,4.73,4.11,4.19,320583,0
+SND.US,D,20220422,000000,4.11,4.315,3.95,3.96,277947,0
+SND.US,D,20220425,000000,3.81,3.9,3.6,3.82,220885,0
+SND.US,D,20220426,000000,3.86,4.03,3.76,3.8,130473,0
+SND.US,D,20220427,000000,3.75,3.8711,3.69,3.77,126016,0
+SND.US,D,20220428,000000,3.87,3.99,3.62,3.99,236055,0
+SND.US,D,20220429,000000,3.99,4.47,3.85,4.35,621307,0
+SND.US,D,20220502,000000,4.36,4.3749,3.853,4.03,251644,0
+SND.US,D,20220503,000000,3.95,4.23,3.94,4.17,170622,0
+SND.US,D,20220504,000000,4.24,4.26,3.9,4.23,249346,0
+SND.US,D,20220505,000000,4.3,4.3,3.87,4.1,151543,0
+SND.US,D,20220506,000000,4.12,4.2,3.96,4.08,144520,0
+SND.US,D,20220509,000000,3.93,3.93,3.4,3.43,238891,0
+SND.US,D,20220510,000000,3.46,3.62,3.38,3.43,174568,0
+SND.US,D,20220511,000000,3.45,3.68,3.4,3.5,148290,0
+SND.US,D,20220512,000000,3.56,3.56,3.125,3.16,320932,0
+SND.US,D,20220513,000000,3.29,3.54,3.24,3.47,298734,0
+SND.US,D,20220516,000000,3.42,3.7266,3.361,3.59,195295,0
+SND.US,D,20220517,000000,3.74,3.74,3.51,3.54,177445,0
+SND.US,D,20220518,000000,3.56,3.6566,3.2504,3.32,210935,0
+SND.US,D,20220519,000000,3.25,3.4,3.24,3.315,192615,0
+SND.US,D,20220520,000000,3.36,3.375,3.17,3.23,461058,0
+SND.US,D,20220523,000000,3.26,3.4253,3.22,3.4,204670,0
+SND.US,D,20220524,000000,3.34,3.3915,3.22,3.27,130269,0
+SND.US,D,20220525,000000,3.23,3.34,3.2293,3.265,107122,0
+SND.US,D,20220526,000000,3.3,3.37,3.23,3.31,421515,0
+SND.US,D,20220527,000000,3.36,3.51,3.31,3.4,229575,0
+SND.US,D,20220531,000000,3.48,3.67,3.25,3.38,320967,0
+SND.US,D,20220601,000000,3.38,3.4789,3.27,3.42,298092,0
+SND.US,D,20220602,000000,3.6,3.69,3.34,3.38,523253,0
+SND.US,D,20220603,000000,3.38,3.5,3.26,3.43,728349,0
+SND.US,D,20220606,000000,3.45,3.48,3.34,3.4,699451,0
+SND.US,D,20220607,000000,3.38,3.62,3.3701,3.53,506498,0
+SND.US,D,20220608,000000,3.56,3.56,3.3233,3.37,355317,0
+SND.US,D,20220609,000000,3.32,3.32,3.16,3.17,436364,0
+SND.US,D,20220610,000000,3.11,3.15,2.8977,2.92,620982,0
+SND.US,D,20220613,000000,2.79,2.82,2.53,2.71,1038489,0
+SND.US,D,20220614,000000,2.77,2.8,2.59,2.625,363949,0
+SND.US,D,20220615,000000,2.63,2.71,2.51,2.57,613784,0
+SND.US,D,20220616,000000,2.51,2.55,2.4201,2.47,414626,0
+SND.US,D,20220617,000000,2.43,2.49,2.28,2.32,397077,0
+SND.US,D,20220621,000000,2.37,2.49,2.32,2.32,288444,0
+SND.US,D,20220622,000000,2.23,2.33,2.19,2.25,320476,0
+SND.US,D,20220623,000000,2.28,2.32,2.03,2.06,302340,0
+SND.US,D,20220624,000000,2.09,2.14,2.047,2.06,262571,0
+SND.US,D,20220627,000000,2.11,2.24,2.11,2.22,343820,0
+SND.US,D,20220628,000000,2.27,2.3799,2.21,2.23,179319,0
+SND.US,D,20220629,000000,2.25,2.25,2.06,2.1,88181,0
+SND.US,D,20220630,000000,2.06,2.1033,1.97,2,277559,0
+SND.US,D,20220701,000000,2.01,2.21,1.9,1.97,187578,0
+SND.US,D,20220705,000000,1.99,2,1.76,1.82,281569,0
+SND.US,D,20220706,000000,1.81,1.835,1.7,1.79,173601,0
+SND.US,D,20220707,000000,1.83,2.0531,1.83,1.96,158872,0
+SND.US,D,20220708,000000,1.97,2.014,1.88,1.98,156383,0
+SND.US,D,20220711,000000,1.96,1.96,1.83,1.84,125583,0
+SND.US,D,20220712,000000,1.8,1.86,1.74,1.82,250257,0
+SND.US,D,20220713,000000,1.84,1.94,1.82,1.86,264938,0
+SND.US,D,20220714,000000,1.8,1.88,1.73,1.82,229037,0
+SND.US,D,20220715,000000,1.82,1.92,1.78,1.85,123598,0
+SND.US,D,20220718,000000,1.93,1.99,1.89,1.91,188063,0
+SND.US,D,20220719,000000,1.92,2.01,1.91,1.99,192095,0
+SND.US,D,20220720,000000,2.01,2.07,1.945,2.05,637580,0
+SND.US,D,20220721,000000,2,2,1.87,1.93,122833,0
+SND.US,D,20220722,000000,1.91,1.98,1.9,1.9,62304,0
+SND.US,D,20220725,000000,1.9,2.03,1.9,1.99,179144,0
+SND.US,D,20220726,000000,2.08,2.09,1.99,1.99,84332,0
+SND.US,D,20220727,000000,2.01,2.11,1.93,2.09,127575,0
+SND.US,D,20220728,000000,2.13,2.3,2.05,2.13,297600,0
+SND.US,D,20220729,000000,2.35,2.55,2.29,2.42,942906,0
+SND.US,D,20220801,000000,2.35,2.41,2.18,2.25,562741,0
+SND.US,D,20220802,000000,2.26,2.42,2.22,2.41,162132,0
+SND.US,D,20220803,000000,2.41,2.44,2.26,2.33,132247,0
+SND.US,D,20220804,000000,2.3011,2.38,2.24,2.27,492390,0
+SND.US,D,20220805,000000,2.24,2.38,2.24,2.33,351319,0
+SND.US,D,20220808,000000,2.33,2.44,2.33,2.41,239447,0
+SND.US,D,20220809,000000,2.42,2.55,2.3592,2.54,251692,0
+SND.US,D,20220810,000000,2.5,2.555,2.1,2.11,757726,0
+SND.US,D,20220811,000000,2.14,2.1999,2.1,2.14,439788,0
+SND.US,D,20220812,000000,2.16,2.16,2.0434,2.14,320764,0
+SND.US,D,20220815,000000,2.05,2.13,1.92,1.98,461524,0
+SND.US,D,20220816,000000,1.99,2.01,1.91,1.95,162606,0
+SND.US,D,20220817,000000,1.95,1.9801,1.9,1.93,144235,0
+SND.US,D,20220818,000000,1.96,2.03,1.9401,2,219353,0
+SND.US,D,20220819,000000,2,2.005,1.95,1.96,95914,0
+SND.US,D,20220822,000000,1.92,1.96,1.85,1.93,135369,0
+SND.US,D,20220823,000000,1.95,2.0699,1.95,1.99,90489,0
+SND.US,D,20220824,000000,2.01,2.04,1.88,1.92,438331,0
+SND.US,D,20220825,000000,1.94,2.04,1.94,2.01,206845,0
+SND.US,D,20220826,000000,2.03,2.03,1.91,1.93,130354,0
+SND.US,D,20220829,000000,1.93,1.9851,1.84,1.86,293577,0
+SND.US,D,20220830,000000,1.86,1.8748,1.78,1.83,210914,0
+SND.US,D,20220831,000000,1.78,1.83,1.75,1.8,215152,0
+SND.US,D,20220901,000000,1.8,1.8,1.66,1.67,240856,0
+SND.US,D,20220902,000000,1.69,1.79,1.68,1.73,200556,0
+SND.US,D,20220906,000000,1.77,1.79,1.68,1.7,81115,0
+SND.US,D,20220907,000000,1.68,1.68,1.56,1.66,417663,0
+SND.US,D,20220908,000000,1.65,1.74,1.6,1.68,110942,0
+SND.US,D,20220909,000000,1.7,1.8,1.7,1.77,64974,0
+SND.US,D,20220912,000000,1.8,1.85,1.76,1.8,139171,0
+SND.US,D,20220913,000000,1.79,1.83,1.68,1.71,110379,0
+SND.US,D,20220914,000000,1.74,1.89,1.74,1.83,142991,0
+SND.US,D,20220915,000000,1.85,1.85,1.72,1.74,98926,0
+SND.US,D,20220916,000000,1.74,1.74,1.65,1.66,149305,0
+SND.US,D,20220919,000000,1.63,1.74,1.63,1.67,122958,0
+SND.US,D,20220920,000000,1.65,1.71,1.65,1.65,62911,0
+SND.US,D,20220921,000000,1.67,1.67,1.59,1.62,114114,0
+SND.US,D,20220922,000000,1.65,1.6799,1.57,1.6,92209,0
+SND.US,D,20220923,000000,1.57,1.57,1.42,1.44,247452,0
+SND.US,D,20220926,000000,1.39,1.49,1.37,1.38,233115,0
+SND.US,D,20220927,000000,1.46,1.47,1.37,1.4,65251,0
+SND.US,D,20220928,000000,1.44,1.54,1.41,1.53,86366,0
+SND.US,D,20220929,000000,1.52,1.61,1.43,1.6,82571,0
+SND.US,D,20220930,000000,1.56,1.65,1.5424,1.56,68301,0
+SND.US,D,20221003,000000,1.6001,1.65,1.56,1.61,43085,0
+SND.US,D,20221004,000000,1.65,1.8,1.649,1.725,372251,0
+SND.US,D,20221005,000000,1.73,1.79,1.6799,1.74,109563,0
+SND.US,D,20221006,000000,1.69,1.7786,1.69,1.73,68333,0
+SND.US,D,20221007,000000,1.76,1.79,1.64,1.67,135787,0
+SND.US,D,20221010,000000,1.7,1.735,1.64,1.7,75014,0
+SND.US,D,20221011,000000,1.65,1.68,1.61,1.63,65720,0
+SND.US,D,20221012,000000,1.62,1.65,1.54,1.61,73653,0
+SND.US,D,20221013,000000,1.55,1.7,1.55,1.69,70469,0
+SND.US,D,20221014,000000,1.69,1.69,1.58,1.61,48406,0
+SND.US,D,20221017,000000,1.5977,1.73,1.59,1.61,62673,0
+SND.US,D,20221018,000000,1.62,1.65,1.57,1.59,29406,0
+SND.US,D,20221019,000000,1.58,1.66,1.58,1.63,121548,0
+SND.US,D,20221020,000000,1.69,1.9,1.69,1.77,322127,0
+SND.US,D,20221021,000000,1.82,1.89,1.77,1.79,255633,0
+SND.US,D,20221024,000000,1.81,1.86,1.77,1.82,192964,0
+SND.US,D,20221025,000000,1.82,1.83,1.77,1.78,64505,0
+SND.US,D,20221026,000000,1.77,1.8783,1.75,1.79,217949,0
+SND.US,D,20221027,000000,1.85,1.86,1.78,1.82,125084,0
+SND.US,D,20221028,000000,1.84,2.23,1.84,2.23,781703,0
+SND.US,D,20221031,000000,2.2,2.498,2.11,2.48,442506,0
+SND.US,D,20221101,000000,2.48,2.5,2.18,2.19,328808,0
+SND.US,D,20221102,000000,2.18,2.4,2.18,2.27,236957,0
+SND.US,D,20221103,000000,2.2501,2.4,2.2,2.39,102181,0
+SND.US,D,20221104,000000,2.4,2.64,2.4,2.48,306865,0
+SND.US,D,20221107,000000,2.48,2.6,2.43,2.54,266156,0
+SND.US,D,20221108,000000,2.6,2.6001,2.38,2.6,276208,0
+SND.US,D,20221109,000000,2.34,2.59,2.108,2.28,554631,0
+SND.US,D,20221110,000000,2.31,2.39,2.2,2.21,259938,0
+SND.US,D,20221111,000000,2.21,2.386,2.21,2.31,197078,0
+SND.US,D,20221114,000000,2.35,2.4,2.21,2.22,111351,0
+SND.US,D,20221115,000000,2.18,2.23,2.13,2.13,196584,0
+SND.US,D,20221116,000000,2.14,2.15,2.06,2.1,136347,0
+SND.US,D,20221117,000000,2.08,2.08,1.93,2.01,377321,0
+SND.US,D,20221118,000000,2.01,2.08,1.98,2.05,159601,0
+SND.US,D,20221121,000000,2.08,2.08,1.93,2.03,210438,0
+SND.US,D,20221122,000000,2.0511,2.12,2,2.07,554072,0
+SND.US,D,20221123,000000,2.1,2.1,1.96,2.04,406713,0
+SND.US,D,20221125,000000,2.045,2.09,1.97,2.01,119105,0
+SND.US,D,20221128,000000,1.99,2.035,1.86,1.92,249695,0
+SND.US,D,20221129,000000,1.9,1.95,1.825,1.91,492282,0
+SND.US,D,20221130,000000,1.92,1.94,1.82,1.94,677233,0
+SND.US,D,20221201,000000,1.99,1.99,1.845,1.87,449408,0
+SND.US,D,20221202,000000,1.84,1.91,1.81,1.86,122404,0
+SND.US,D,20221205,000000,1.85,1.865,1.68,1.71,286369,0
+SND.US,D,20221206,000000,1.72,1.75,1.655,1.67,90856,0
+SND.US,D,20221207,000000,1.7,1.8099,1.69,1.765,170589,0
+SND.US,D,20221208,000000,1.8,1.8,1.71,1.71,106252,0
+SND.US,D,20221209,000000,1.69,1.7157,1.6,1.62,99619,0
+SND.US,D,20221212,000000,1.65,1.76,1.56,1.66,277533,0
+SND.US,D,20221213,000000,1.68,1.765,1.68,1.75,42624,0
+SND.US,D,20221214,000000,1.75,1.81,1.72,1.76,57909,0
+SND.US,D,20221215,000000,1.76,1.79,1.7,1.76,76194,0
+SND.US,D,20221216,000000,1.7014,1.72,1.7,1.71,27892,0
+SND.US,D,20221219,000000,1.71,1.75,1.65,1.69,88841,0
+SND.US,D,20221220,000000,1.69,1.72,1.68,1.69,77458,0
+SND.US,D,20221221,000000,1.72,1.88,1.7109,1.86,80432,0
+SND.US,D,20221222,000000,1.88,1.9,1.71,1.74,92449,0
+SND.US,D,20221223,000000,1.76,1.8499,1.7101,1.78,35792,0
+SND.US,D,20221227,000000,1.8,1.85,1.78,1.8,78067,0
+SND.US,D,20221228,000000,1.82,1.82,1.71,1.71,96903,0
+SND.US,D,20221229,000000,1.71,1.79,1.7,1.74,89590,0
+SND.US,D,20221230,000000,1.71,1.79,1.71,1.79,124832,0
+SND.US,D,20230103,000000,1.82,1.9,1.695,1.72,171554,0
+SND.US,D,20230104,000000,1.72,1.75,1.71,1.72,66847,0
+SND.US,D,20230105,000000,1.76,1.76,1.7,1.71,139206,0
+SND.US,D,20230106,000000,1.72,1.8241,1.72,1.74,87319,0
+SND.US,D,20230109,000000,1.77,1.88,1.77,1.87,61550,0
+SND.US,D,20230110,000000,1.87,1.9,1.8028,1.86,52505,0
+SND.US,D,20230111,000000,1.89,2.008,1.89,1.98,81901,0
+SND.US,D,20230112,000000,1.99,2.1,1.98,2.1,134382,0
+SND.US,D,20230113,000000,2.1,2.18,2.1,2.14,56569,0
+SND.US,D,20230117,000000,2.16,2.2,2,2.082,104676,0
+SND.US,D,20230118,000000,2.1,2.14,1.95,1.95,110246,0
+SND.US,D,20230119,000000,1.97,2,1.9105,1.97,43034,0
+SND.US,D,20230120,000000,1.95,1.96,1.87,1.9,110020,0
+SND.US,D,20230123,000000,1.9,1.96,1.89,1.9,83617,0
+SND.US,D,20230124,000000,1.92,1.9237,1.83,1.86,59311,0
+SND.US,D,20230125,000000,1.85,1.9599,1.7901,1.9,91289,0
+SND.US,D,20230126,000000,1.91,1.94,1.87,1.89,51733,0
+SND.US,D,20230127,000000,1.9,1.95,1.86,1.9,48320,0
+SND.US,D,20230130,000000,1.85,1.88,1.76,1.78,154969,0
+SND.US,D,20230131,000000,1.77,1.87,1.77,1.81,88148,0
+SND.US,D,20230201,000000,1.81,1.83,1.74,1.79,127238,0
+SND.US,D,20230202,000000,1.77,1.84,1.76,1.79,113839,0
+SND.US,D,20230203,000000,1.82,1.855,1.75,1.76,98824,0
+SND.US,D,20230206,000000,1.76,1.79,1.73,1.75,45314,0
+SND.US,D,20230207,000000,1.73,1.9,1.685,1.9,401602,0
+SND.US,D,20230208,000000,1.93,1.93,1.75,1.78,350981,0
+SND.US,D,20230209,000000,1.78,1.781,1.62,1.64,660105,0
+SND.US,D,20230210,000000,1.63,1.7772,1.63,1.65,584186,0
+SND.US,D,20230213,000000,1.65,1.78,1.65,1.73,84696,0
+SND.US,D,20230214,000000,1.73,1.83,1.73,1.79,108799,0
+SND.US,D,20230215,000000,1.77,1.81,1.73,1.74,77600,0
+SND.US,D,20230216,000000,1.74,1.76,1.73,1.76,78156,0
+SND.US,D,20230217,000000,1.71,1.74,1.67,1.74,78762,0
+SND.US,D,20230221,000000,1.68,1.72,1.66,1.67,142483,0
+SND.US,D,20230222,000000,1.67,1.69,1.62,1.62,101633,0
+SND.US,D,20230223,000000,1.64,1.68,1.59,1.65,96211,0
+SND.US,D,20230224,000000,1.68,1.7412,1.63,1.71,134214,0
+SND.US,D,20230227,000000,1.7,1.7899,1.7,1.76,172497,0
+SND.US,D,20230228,000000,1.77,1.84,1.74,1.77,481093,0
+SND.US,D,20230301,000000,1.84,2.05,1.8,2.02,762881,0
+SND.US,D,20230302,000000,2.03,2.24,1.93,2.24,449680,0
+SND.US,D,20230303,000000,2.21,2.49,2.19,2.38,698047,0
+SND.US,D,20230306,000000,2.36,2.45,2.31,2.36,324295,0
+SND.US,D,20230307,000000,2.36,2.48,2.3,2.43,324949,0
+SND.US,D,20230308,000000,2.45,2.51,2.3,2.5,328028,0
+SND.US,D,20230309,000000,2.55,2.65,2.09,2.14,876572,0
+SND.US,D,20230310,000000,2.12,2.2699,2.05,2.09,289520,0
+SND.US,D,20230313,000000,2.02,2.14,2,2,242608,0
+SND.US,D,20230314,000000,2.01,2.14,1.93,1.93,686025,0
+SND.US,D,20230315,000000,1.86,1.87,1.74,1.78,754001,0
+SND.US,D,20230316,000000,1.77,1.83,1.7,1.78,327145,0
+SND.US,D,20230317,000000,1.8,1.8,1.63,1.65,580387,0
+SND.US,D,20230320,000000,1.73,1.8043,1.71,1.75,199997,0
+SND.US,D,20230321,000000,1.82,1.89,1.7499,1.75,586553,0
+SND.US,D,20230322,000000,1.73,1.8687,1.72,1.72,138907,0
+SND.US,D,20230323,000000,1.75,1.8499,1.56,1.62,552916,0
+SND.US,D,20230324,000000,1.6,1.7076,1.58,1.65,162386,0
+SND.US,D,20230327,000000,1.71,1.76,1.6,1.71,501239,0
+SND.US,D,20230328,000000,1.71,1.8,1.71,1.78,168797,0
+SND.US,D,20230329,000000,1.8,1.8,1.73,1.77,144979,0
+SND.US,D,20230330,000000,1.8,1.8116,1.71,1.72,110437,0
+SND.US,D,20230331,000000,1.75,1.79,1.725,1.76,146491,0
+SND.US,D,20230403,000000,1.83,1.975,1.7871,1.82,648739,0
+SND.US,D,20230404,000000,1.86,1.87,1.75,1.76,233549,0
+SND.US,D,20230405,000000,1.79,1.855,1.7198,1.77,309349,0
+SND.US,D,20230406,000000,1.77,1.825,1.7,1.73,208178,0
+SND.US,D,20230410,000000,1.77,1.79,1.6773,1.75,636518,0
+SND.US,D,20230411,000000,1.77,1.79,1.71,1.73,185616,0
+SND.US,D,20230412,000000,1.73,1.7583,1.68,1.7,196210,0
+SND.US,D,20230413,000000,1.68,1.76,1.68,1.72,227222,0
+SND.US,D,20230414,000000,1.73,1.7424,1.66,1.68,141536,0
+SND.US,D,20230417,000000,1.68,1.7,1.63,1.69,230802,0
+SND.US,D,20230418,000000,1.69,1.7699,1.65,1.66,204051,0
+SND.US,D,20230419,000000,1.68,1.7,1.65,1.69,140494,0
+SND.US,D,20230420,000000,1.68,1.695,1.625,1.66,248265,0
+SND.US,D,20230421,000000,1.65,1.68,1.64,1.66,139980,0
+SND.US,D,20230424,000000,1.65,1.76,1.63,1.715,315199,0
+SND.US,D,20230425,000000,1.73,1.73,1.62,1.65,211059,0
+SND.US,D,20230426,000000,1.66,1.67,1.59,1.6,184873,0
+SND.US,D,20230427,000000,1.58,1.65,1.5701,1.6,220515,0
+SND.US,D,20230428,000000,1.63,1.775,1.61,1.72,420633,0
+SND.US,D,20230501,000000,1.72,1.79,1.71,1.75,93709,0
+SND.US,D,20230502,000000,1.75,1.75,1.65,1.68,252595,0
+SND.US,D,20230503,000000,1.68,1.71,1.64,1.66,133695,0
+SND.US,D,20230504,000000,1.65,1.689,1.6,1.66,127777,0
+SND.US,D,20230505,000000,1.67,1.8,1.67,1.77,250256,0
+SND.US,D,20230508,000000,1.8,1.86,1.74,1.81,157394,0
+SND.US,D,20230509,000000,1.77,1.94,1.75,1.9,349122,0
+SND.US,D,20230510,000000,1.74,1.79,1.67,1.69,432310,0
+SND.US,D,20230511,000000,1.68,1.692,1.61,1.64,221230,0
+SND.US,D,20230512,000000,1.67,1.69,1.61,1.61,144840,0
+SND.US,D,20230515,000000,1.6,1.66,1.54,1.54,377667,0
+SND.US,D,20230516,000000,1.57,1.58,1.4728,1.5,255543,0
+SND.US,D,20230517,000000,1.52,1.6,1.49,1.59,366420,0
+SND.US,D,20230518,000000,1.58,1.64,1.53,1.625,281657,0
+SND.US,D,20230519,000000,1.63,1.66,1.57,1.61,95346,0
+SND.US,D,20230522,000000,1.59,1.655,1.54,1.65,199175,0
+SND.US,D,20230523,000000,1.65,1.68,1.62,1.65,208296,0
+SND.US,D,20230524,000000,1.67,1.6772,1.59,1.65,298806,0
+SND.US,D,20230525,000000,1.64,1.65,1.55,1.57,230152,0
+SND.US,D,20230526,000000,1.61,1.61,1.5216,1.545,98111,0
+SND.US,D,20230530,000000,1.54,1.5599,1.47,1.49,347383,0
+SND.US,D,20230531,000000,1.48,1.5,1.44,1.48,118312,0
+SND.US,D,20230601,000000,1.49,1.55,1.49,1.54,142442,0
+SND.US,D,20230602,000000,1.55,1.61,1.55,1.57,198579,0
+SND.US,D,20230605,000000,1.586,1.61,1.52,1.54,104462,0
+SND.US,D,20230606,000000,1.51,1.58,1.51,1.57,75361,0
+SND.US,D,20230607,000000,1.52,1.59,1.52,1.56,112843,0
+SND.US,D,20230608,000000,1.59,1.5995,1.55,1.59,75447,0
+SND.US,D,20230609,000000,1.61,1.61,1.5399,1.55,213539,0
+SND.US,D,20230612,000000,1.51,1.56,1.5,1.56,170376,0
+SND.US,D,20230613,000000,1.59,1.61,1.56,1.59,210651,0
+SND.US,D,20230614,000000,1.61,1.64,1.54,1.57,217934,0
+SND.US,D,20230615,000000,1.58,1.685,1.58,1.66,145165,0
+SND.US,D,20230616,000000,1.68,1.705,1.63,1.69,189042,0
+SND.US,D,20230620,000000,1.63,1.68,1.62,1.66,138952,0
+SND.US,D,20230621,000000,1.64,1.69,1.62,1.68,57406,0
+SND.US,D,20230622,000000,1.66,1.67,1.62,1.64,119363,0
+SND.US,D,20230623,000000,1.62,1.6295,1.58,1.62,122463,0
+SND.US,D,20230626,000000,1.64,1.66,1.6,1.61,30497,0
+SND.US,D,20230627,000000,1.63,1.64,1.591,1.64,41396,0
+SND.US,D,20230628,000000,1.63,1.63,1.5994,1.61,74573,0
+SND.US,D,20230629,000000,1.61,1.67,1.6,1.64,234653,0
+SND.US,D,20230630,000000,1.64,1.66,1.62,1.64,199356,0
+SND.US,D,20230703,000000,1.65,1.72,1.63,1.7,220718,0
+SND.US,D,20230705,000000,1.71,1.72,1.66,1.7,82501,0
+SND.US,D,20230706,000000,1.69,1.69,1.61,1.64,122590,0
+SND.US,D,20230707,000000,1.66,1.77,1.66,1.75,241096,0
+SND.US,D,20230710,000000,1.75,1.78,1.7001,1.73,153535,0
+SND.US,D,20230711,000000,1.73,1.82,1.7,1.82,200878,0
+SND.US,D,20230712,000000,1.8,1.84,1.77,1.82,118599,0
+SND.US,D,20230713,000000,1.83,1.86,1.79,1.82,83940,0
+SND.US,D,20230714,000000,1.815,1.815,1.7601,1.78,60939,0
+SND.US,D,20230717,000000,1.78,1.86,1.775,1.85,107260,0
+SND.US,D,20230718,000000,1.83,1.92,1.83,1.88,112153,0
+SND.US,D,20230719,000000,1.86,1.89,1.82,1.84,92348,0
+SND.US,D,20230720,000000,1.87,1.87,1.7973,1.81,42357,0
+SND.US,D,20230721,000000,1.818,1.818,1.75,1.78,61488,0
+SND.US,D,20230724,000000,1.73,1.79,1.68,1.76,626129,0
+SND.US,D,20230725,000000,1.74,1.85,1.74,1.79,271979,0
+SND.US,D,20230726,000000,1.79,1.79,1.76,1.79,42582,0
+SND.US,D,20230727,000000,1.79,1.8,1.7401,1.77,102370,0
+SND.US,D,20230728,000000,1.72,1.83,1.72,1.79,75087,0
+SND.US,D,20230731,000000,1.8,1.85,1.8,1.83,63109,0
+SND.US,D,20230801,000000,1.81,1.8199,1.745,1.78,104526,0
+SND.US,D,20230802,000000,1.78,1.78,1.67,1.74,203609,0
+SND.US,D,20230803,000000,1.75,1.785,1.71,1.76,29563,0
+SND.US,D,20230804,000000,1.76,1.795,1.71,1.76,99278,0
+SND.US,D,20230807,000000,1.74,1.791,1.73,1.76,40147,0
+SND.US,D,20230808,000000,1.73,1.8,1.7,1.78,225329,0
+SND.US,D,20230809,000000,1.89,1.99,1.88,1.92,466816,0
+SND.US,D,20230810,000000,1.98,1.98,1.85,1.88,259534,0
+SND.US,D,20230811,000000,1.87,1.9,1.83,1.87,209841,0
+SND.US,D,20230814,000000,1.88,2.05,1.86,1.97,315972,0
+SND.US,D,20230815,000000,1.94,2.04,1.92,2,265268,0
+SND.US,D,20230816,000000,2.04,2.04,1.94,1.96,120463,0
+SND.US,D,20230817,000000,1.98,2.015,1.93,1.99,147007,0
+SND.US,D,20230818,000000,1.97,1.99,1.9,1.93,85416,0
+SND.US,D,20230821,000000,1.93,2.05,1.93,2,170130,0
+SND.US,D,20230822,000000,2.02,2.04,1.93,1.97,117238,0
+SND.US,D,20230823,000000,1.97,2,1.78,1.82,594890,0
+SND.US,D,20230824,000000,1.83,1.92,1.82,1.88,97082,0
+SND.US,D,20230825,000000,1.91,1.91,1.85,1.86,66169,0
+SND.US,D,20230828,000000,1.91,1.93,1.89,1.92,66724,0
+SND.US,D,20230829,000000,1.92,1.94,1.89,1.91,110335,0
+SND.US,D,20230830,000000,1.9,2.0027,1.9,1.95,134040,0
+SND.US,D,20230831,000000,1.97,1.97,1.9298,1.94,54981,0
+SND.US,D,20230901,000000,1.99,2.01,1.97,1.99,104585,0
+SND.US,D,20230905,000000,2.01,2.068,1.998,2.02,227091,0
+SND.US,D,20230906,000000,2.03,2.12,2.03,2.11,227874,0
+SND.US,D,20230907,000000,2.12,2.21,2.1189,2.15,195410,0
+SND.US,D,20230908,000000,2.17,2.18,2.1311,2.14,126552,0
+SND.US,D,20230911,000000,2.2,2.37,2.2,2.32,500752,0
+SND.US,D,20230912,000000,2.36,2.465,2.32,2.39,403471,0
+SND.US,D,20230913,000000,2.43,2.43,2.23,2.32,195528,0
+SND.US,D,20230914,000000,2.42,2.42,2.32,2.34,168164,0
+SND.US,D,20230915,000000,2.34,2.35,2.27,2.3,168529,0
+SND.US,D,20230918,000000,2.31,2.43,2.29,2.39,279215,0
+SND.US,D,20230919,000000,2.4,2.42,2.32,2.37,202898,0
+SND.US,D,20230920,000000,2.35,2.48,2.35,2.42,205344,0
+SND.US,D,20230921,000000,2.4,2.43,2.32,2.33,187483,0
+SND.US,D,20230922,000000,2.35,2.38,2.32,2.35,164641,0
+SND.US,D,20230925,000000,2.31,2.35,2.22,2.31,197945,0
+SND.US,D,20230926,000000,2.3,2.35,2.28,2.29,130183,0
+SND.US,D,20230927,000000,2.33,2.45,2.2801,2.4,176407,0
+SND.US,D,20230928,000000,2.43,2.44,2.28,2.33,185591,0
+SND.US,D,20230929,000000,2.33,2.3629,2.3,2.32,87861,0
+SND.US,D,20231002,000000,2.3,2.3,2.14,2.19,319392,0
+SND.US,D,20231003,000000,2.18,2.2399,2.1,2.16,134079,0
+SND.US,D,20231004,000000,2.11,2.14,2.01,2.02,170082,0
+SND.US,D,20231005,000000,1.98,2.06,1.98,1.98,86121,0
+SND.US,D,20231006,000000,1.99,2.07,1.98,2.05,78750,0
+SND.US,D,20231009,000000,2.07,2.18,2.06,2.15,99504,0
+SND.US,D,20231010,000000,2.16,2.1877,2.1087,2.17,120754,0
+SND.US,D,20231011,000000,2.18,2.29,2.14,2.24,199050,0
+SND.US,D,20231012,000000,2.27,2.27,2.131,2.19,94040,0
+SND.US,D,20231013,000000,2.24,2.28,2.205,2.24,79730,0
+SND.US,D,20231016,000000,2.29,2.29,2.17,2.22,144677,0
+SND.US,D,20231017,000000,2.19,2.22,2.11,2.16,186850,0
+SND.US,D,20231018,000000,2.18,2.28,2.16,2.19,85240,0
+SND.US,D,20231019,000000,2.2,2.2999,2.17,2.23,100697,0
+SND.US,D,20231020,000000,2.25,2.25,2.12,2.16,201866,0
+SND.US,D,20231023,000000,2.09,2.175,2.09,2.14,119959,0
+SND.US,D,20231024,000000,2.14,2.14,2.01,2.08,221357,0
+SND.US,D,20231025,000000,2.09,2.1,2.03,2.075,57553,0
+SND.US,D,20231026,000000,2.05,2.07,2,2.05,55635,0
+SND.US,D,20231027,000000,2.05,2.08,2.01,2.02,98631,0
+SND.US,D,20231030,000000,1.99,2.09,1.99,2.08,125720,0
+SND.US,D,20231031,000000,2.08,2.12,2.07,2.07,49113,0
+SND.US,D,20231101,000000,2.09,2.15,2.07,2.13,79132,0
+SND.US,D,20231102,000000,2.12,2.165,2.09,2.16,96489,0
+SND.US,D,20231103,000000,2.15,2.19,2.13,2.16,35666,0
+SND.US,D,20231106,000000,2.16,2.18,2.06,2.07,99068,0
+SND.US,D,20231107,000000,2.05,2.09,1.97,1.97,338246,0
+SND.US,D,20231108,000000,2.15,2.15,1.95,2.02,516533,0
+SND.US,D,20231109,000000,2.05,2.0815,2.02,2.05,102115,0
+SND.US,D,20231110,000000,2.06,2.13,2.015,2.07,225768,0
+SND.US,D,20231113,000000,2.05,2.16,2.05,2.13,133728,0
+SND.US,D,20231114,000000,2.15,2.16,2.08,2.13,195087,0
+SND.US,D,20231115,000000,2.13,2.15,2.055,2.11,170797,0
+SND.US,D,20231116,000000,2.1,2.14,1.95,1.98,247929,0
+SND.US,D,20231117,000000,1.98,2.045,1.98,2.03,67123,0
+SND.US,D,20231120,000000,2.02,2.06,1.97,2.02,141706,0
+SND.US,D,20231121,000000,2.02,2.0295,1.985,2.01,57315,0
+SND.US,D,20231122,000000,1.99,1.99,1.93,1.96,204362,0
+SND.US,D,20231124,000000,1.94,2.05,1.94,2.015,61042,0
+SND.US,D,20231127,000000,2.01,2.02,1.94,1.99,180526,0
+SND.US,D,20231128,000000,1.99,2.05,1.98,2.02,267505,0
+SND.US,D,20231129,000000,2.04,2.04,1.96,1.98,100751,0
+SND.US,D,20231130,000000,1.99,2.0265,1.93,1.95,148584,0
+SND.US,D,20231201,000000,1.95,2,1.92,1.98,241497,0
+SND.US,D,20231204,000000,1.96,2.01,1.93,2,97929,0
+SND.US,D,20231205,000000,2.02,2.02,1.92,1.93,88838,0
+SND.US,D,20231206,000000,1.92,1.95,1.83,1.845,205962,0
+SND.US,D,20231207,000000,1.86,1.9,1.845,1.88,88656,0
+SND.US,D,20231208,000000,1.89,1.94,1.88,1.93,40420,0
+SND.US,D,20231211,000000,1.91,1.95,1.86,1.86,100401,0
+SND.US,D,20231212,000000,1.86,1.87,1.84,1.84,82180,0
+SND.US,D,20231213,000000,1.82,1.88,1.82,1.86,110464,0
+SND.US,D,20231214,000000,1.92,1.95,1.89,1.91,171611,0
+SND.US,D,20231215,000000,1.89,1.96,1.85,1.91,170049,0
+SND.US,D,20231218,000000,1.9,1.97,1.9,1.91,188256,0
+SND.US,D,20231219,000000,1.93,1.94,1.89,1.92,139481,0
+SND.US,D,20231220,000000,1.93,1.94,1.86,1.88,91094,0
+SND.US,D,20231221,000000,1.89,1.9,1.85,1.89,113780,0
+SND.US,D,20231222,000000,1.9,1.94,1.9,1.92,53058,0
+SND.US,D,20231226,000000,1.93,1.94,1.91,1.94,107176,0
+SND.US,D,20231227,000000,1.91,1.955,1.91,1.92,137308,0
+SND.US,D,20231228,000000,1.91,1.935,1.9,1.92,48736,0
+SND.US,D,20231229,000000,1.93,1.94,1.91,1.93,83169,0
+SND.US,D,20240102,000000,1.97,2.1,1.95,2.07,197666,0
+SND.US,D,20240103,000000,2.13,2.2,2.1,2.19,205772,0
+SND.US,D,20240104,000000,2.21,2.2468,2.12,2.14,294985,0
+SND.US,D,20240105,000000,2.14,2.19,1.8687,1.96,337719,0
+SND.US,D,20240108,000000,1.94,1.98,1.93,1.97,85477,0
+SND.US,D,20240109,000000,2.01,2.0101,1.94,1.97,102237,0
+SND.US,D,20240110,000000,2,2.01,1.96,1.97,57390,0
+SND.US,D,20240111,000000,1.98,2.03,1.93,1.95,80896,0
+SND.US,D,20240112,000000,1.99,2,1.95,1.98,59254,0
+SND.US,D,20240116,000000,1.98,2.01,1.86,1.86,134343,0
+SND.US,D,20240117,000000,1.86,1.86,1.77,1.81,150984,0
+SND.US,D,20240118,000000,1.81,1.8286,1.652,1.8,267770,0
+SND.US,D,20240119,000000,1.79,1.82,1.769,1.8,44179,0
+SND.US,D,20240122,000000,1.8,1.85,1.78,1.79,79664,0
+SND.US,D,20240123,000000,1.78,1.86,1.78,1.82,69581,0
+SND.US,D,20240124,000000,1.84,1.91,1.84,1.88,108224,0
+SND.US,D,20240125,000000,1.9,1.9499,1.89,1.89,41903,0
+SND.US,D,20240126,000000,1.88,1.91,1.86,1.89,35086,0
+SND.US,D,20240129,000000,1.88,1.91,1.81,1.85,120352,0
+SND.US,D,20240130,000000,1.78,1.87,1.78,1.85,55061,0
+SND.US,D,20240131,000000,1.81,1.92,1.81,1.85,87338,0
+SND.US,D,20240201,000000,1.85,1.885,1.8,1.8,127923,0
+SND.US,D,20240202,000000,1.8,1.89,1.76,1.77,101711,0
+SND.US,D,20240205,000000,1.77,1.8,1.72,1.73,159778,0
+SND.US,D,20240206,000000,1.72,1.83,1.7,1.78,66757,0
+SND.US,D,20240207,000000,1.78,1.85,1.78,1.83,144601,0
+SND.US,D,20240208,000000,1.84,1.865,1.83,1.84,41659,0
+SND.US,D,20240209,000000,1.83,1.86,1.81,1.81,66042,0
+SND.US,D,20240212,000000,1.81,1.91,1.81,1.87,34722,0
+SND.US,D,20240213,000000,1.85,1.91,1.81,1.84,129362,0
+SND.US,D,20240214,000000,1.84,1.91,1.83,1.9,72595,0
+SND.US,D,20240215,000000,1.91,1.91,1.85,1.89,89728,0
+SND.US,D,20240216,000000,1.89,1.93,1.85,1.9,88931,0
+SND.US,D,20240220,000000,1.9,1.9592,1.865,1.9,145369,0
+SND.US,D,20240221,000000,1.91,1.99,1.89,1.935,94497,0
+SND.US,D,20240222,000000,1.94,1.99,1.91,1.94,145310,0
+SND.US,D,20240223,000000,1.95,2.05,1.94,2,196373,0
+SND.US,D,20240226,000000,2,2.0699,1.9704,2,143759,0
+SND.US,D,20240227,000000,2,2.09,2,2.08,173787,0
+SND.US,D,20240228,000000,2.08,2.08,1.9601,1.99,156315,0
+SND.US,D,20240229,000000,1.96,2.04,1.96,2.02,104928,0
+SND.US,D,20240301,000000,2.04,2.04,1.9601,1.98,93498,0
+SND.US,D,20240304,000000,1.97,2.0282,1.97,1.99,160117,0
+SND.US,D,20240305,000000,1.98,2.03,1.95,2.01,86185,0
+SND.US,D,20240306,000000,1.99,2.0313,1.95,1.95,153928,0
+SND.US,D,20240307,000000,1.94,1.998,1.93,1.96,32259,0
+SND.US,D,20240308,000000,1.9898,2.01,1.95,1.985,54479,0
+SND.US,D,20240311,000000,2,2.04,1.97,2.02,135255,0
+SND.US,D,20240312,000000,1.91,1.96,1.79,1.94,523937,0
+SND.US,D,20240313,000000,1.94,1.98,1.85,1.87,174280,0
+SND.US,D,20240314,000000,1.88,1.91,1.8612,1.87,118271,0
+SND.US,D,20240315,000000,1.88,1.93,1.88,1.905,167759,0
+SND.US,D,20240318,000000,1.9,1.91,1.86,1.87,173563,0
+SND.US,D,20240319,000000,1.85,1.92,1.82,1.85,136214,0
+SND.US,D,20240320,000000,1.84,1.93,1.84,1.92,93944,0
+SND.US,D,20240321,000000,1.91,1.97,1.91,1.91,92263,0
+SND.US,D,20240322,000000,1.93,1.93,1.89,1.92,59901,0
+SND.US,D,20240325,000000,1.92,1.9399,1.85,1.87,111248,0
+SND.US,D,20240326,000000,1.87,1.91,1.83,1.84,112840,0
+SND.US,D,20240327,000000,1.84,1.9,1.84,1.9,47275,0
+SND.US,D,20240328,000000,1.89,1.97,1.87,1.91,190489,0
+SND.US,D,20240401,000000,1.89,1.97,1.87,1.91,109018,0
+SND.US,D,20240402,000000,1.92,1.936,1.88,1.92,107161,0
+SND.US,D,20240403,000000,1.96,2.01,1.91,1.98,140554,0
+SND.US,D,20240404,000000,1.98,2.049,1.94,1.95,144089,0
+SND.US,D,20240405,000000,1.93,2.18,1.9299,2.18,480730,0
+SND.US,D,20240408,000000,2.18,2.28,2.1503,2.21,205353,0
+SND.US,D,20240409,000000,2.24,2.3,2.18,2.2,137628,0
+SND.US,D,20240410,000000,2.19,2.2,2.02,2.12,139801,0
+SND.US,D,20240411,000000,2.13,2.15,2.07,2.12,136129,0
+SND.US,D,20240412,000000,2.13,2.155,2.055,2.11,88277,0
+SND.US,D,20240415,000000,2.04,2.15,2.01,2.01,168556,0
+SND.US,D,20240416,000000,1.985,1.99,1.9096,1.98,101015,0
+SND.US,D,20240417,000000,1.97,2.03,1.97,1.98,48490,0
+SND.US,D,20240418,000000,1.98,2.08,1.97,2,62136,0
+SND.US,D,20240419,000000,2.02,2.02,1.96,1.98,86883,0
+SND.US,D,20240422,000000,1.93,2.07,1.93,2.03,126522,0
+SND.US,D,20240423,000000,2.02,2.1,2.02,2.04,68289,0
+SND.US,D,20240424,000000,2.04,2.15,2,2.09,179533,0
+SND.US,D,20240425,000000,2.06,2.12,2.06,2.12,86404,0
+SND.US,D,20240426,000000,2.27,2.37,2.19,2.3,638004,0
+SND.US,D,20240429,000000,2.32,2.45,2.26,2.31,322746,0
+SND.US,D,20240430,000000,2.3,2.31,2.09,2.09,392157,0
+SND.US,D,20240501,000000,2.12,2.1575,2.07,2.13,176296,0
+SND.US,D,20240502,000000,2.13,2.215,2.07,2.15,87632,0
+SND.US,D,20240503,000000,2.18,2.251,2.17,2.2,107139,0
+SND.US,D,20240506,000000,2.21,2.31,2.17,2.17,245523,0
+SND.US,D,20240507,000000,2.19,2.28,2.19,2.24,96343,0
+SND.US,D,20240508,000000,2.24,2.4,2.2,2.32,179272,0
+SND.US,D,20240509,000000,2.35,2.3799,2.28,2.37,138373,0
+SND.US,D,20240510,000000,2.39,2.39,2.26,2.33,139511,0
+SND.US,D,20240513,000000,2.35,2.37,2.26,2.3,334985,0
+SND.US,D,20240514,000000,2.16,2.3,2.06,2.2,293537,0
+SND.US,D,20240515,000000,2.2,2.2297,2.17,2.175,88221,0
+SND.US,D,20240516,000000,2.18,2.2,2.08,2.11,126538,0
+SND.US,D,20240517,000000,2.13,2.24,2.13,2.21,255843,0
+SND.US,D,20240520,000000,2.18,2.26,2.18,2.24,154261,0
+SND.US,D,20240521,000000,2.23,2.29,2.23,2.27,119916,0
+SND.US,D,20240522,000000,2.27,2.32,2.26,2.28,126886,0
+SND.US,D,20240523,000000,2.3,2.3,2.11,2.12,130681,0
+SND.US,D,20240524,000000,2.13,2.22,2.12,2.18,50131,0
+SND.US,D,20240528,000000,2.18,2.2691,2.18,2.21,67523,0
+SND.US,D,20240529,000000,2.2,2.24,2.15,2.21,130296,0
+SND.US,D,20240530,000000,2.22,2.26,2.2,2.21,41819,0
+SND.US,D,20240531,000000,2.22,2.2899,2.22,2.25,50168,0
+SND.US,D,20240603,000000,2.27,2.27,2.17,2.21,101110,0
+SND.US,D,20240604,000000,2.19,2.19,2.115,2.125,116936,0
+SND.US,D,20240605,000000,2.13,2.18,2.13,2.13,63312,0
+SND.US,D,20240606,000000,2.14,2.14,2.03,2.065,155336,0
+SND.US,D,20240607,000000,2.05,2.1,2.0445,2.08,28593,0
+SND.US,D,20240610,000000,2.08,2.11,2.08,2.1,55975,0
+SND.US,D,20240611,000000,2.09,2.12,2.06,2.1,47883,0
+SND.US,D,20240612,000000,2.08,2.12,2.05,2.07,40650,0
+SND.US,D,20240613,000000,2.07,2.07,2.03,2.06,33182,0
+SND.US,D,20240614,000000,2.06,2.06,2.03,2.04,36410,0
+SND.US,D,20240617,000000,2.03,2.07,2.01,2.06,42714,0
+SND.US,D,20240618,000000,2.05,2.07,1.955,1.97,181863,0
+SND.US,D,20240620,000000,2,2.03,2,2.01,36314,0
+SND.US,D,20240621,000000,2.01,2.0299,1.96,1.97,50672,0
+SND.US,D,20240624,000000,1.95,2.04,1.95,2.02,110612,0
+SND.US,D,20240625,000000,1.9764,2.07,1.9764,2.05,36863,0
+SND.US,D,20240626,000000,1.97,2.05,1.97,2.04,12982,0
+SND.US,D,20240627,000000,2.06,2.07,2.0209,2.06,32534,0
+SND.US,D,20240628,000000,2.08,2.11,2.02,2.11,79384,0
+SND.US,D,20240701,000000,2.11,2.11,2.05,2.11,41122,0
+SND.US,D,20240702,000000,2.11,2.11,2.08,2.08,13293,0
+SND.US,D,20240703,000000,2.08,2.105,2.08,2.1,11343,0
+SND.US,D,20240705,000000,2.14,2.14,2.08,2.12,35795,0
+SND.US,D,20240708,000000,2.1,2.12,2.0531,2.11,14396,0
+SND.US,D,20240709,000000,2.11,2.11,2.07,2.09,16417,0
+SND.US,D,20240710,000000,2.1,2.13,2.0545,2.12,23945,0
+SND.US,D,20240711,000000,2.11,2.1398,2.03,2.06,76065,0
+SND.US,D,20240712,000000,2.06,2.13,2.055,2.13,37847,0
+SND.US,D,20240715,000000,2.11,2.225,2.11,2.17,63754,0
+SND.US,D,20240716,000000,2.19,2.28,2.19,2.26,86631,0
+SND.US,D,20240717,000000,2.24,2.355,2.17,2.35,172377,0
+SND.US,D,20240718,000000,2.34,2.36,2.225,2.23,130003,0
+SND.US,D,20240719,000000,2.26,2.26,2.23,2.23,31055,0
+SND.US,D,20240722,000000,2.23,2.2413,2.1601,2.21,35102,0
+SND.US,D,20240723,000000,2.18,2.21,2.17,2.18,34720,0
+SND.US,D,20240724,000000,2.17,2.195,2.08,2.08,36388,0
+SND.US,D,20240725,000000,2.1,2.145,2.1,2.11,55429,0
+SND.US,D,20240726,000000,2.11,2.17,2.11,2.17,31556,0
+SND.US,D,20240729,000000,2.12,2.15,2.07,2.07,35353,0
+SND.US,D,20240730,000000,2.07,2.09,2.07,2.09,23790,0
+SND.US,D,20240731,000000,2.1,2.12,2.06,2.08,54088,0
+SND.US,D,20240801,000000,2.08,2.09,2.035,2.06,129849,0
+SND.US,D,20240802,000000,2.0201,2.03,1.98,1.98,48470,0
+SND.US,D,20240805,000000,1.94,1.94,1.82,1.86,101834,0
+SND.US,D,20240806,000000,1.88,1.93,1.88,1.92,52909,0
+SND.US,D,20240807,000000,1.9,1.94,1.88,1.88,30630,0
+SND.US,D,20240808,000000,1.92,1.9371,1.85,1.87,51807,0
+SND.US,D,20240809,000000,1.85,1.871,1.77,1.77,139826,0
+SND.US,D,20240812,000000,1.75,1.8589,1.73,1.84,157469,0
+SND.US,D,20240813,000000,1.84,1.876,1.82,1.86,123544,0
+SND.US,D,20240814,000000,1.99,2.05,1.96,1.98,160526,0
+SND.US,D,20240815,000000,2.01,2.05,2,2.04,105322,0
+SND.US,D,20240816,000000,2.03,2.07,1.92,1.98,163902,0
+SND.US,D,20240819,000000,2.04,2.05,2.013,2.05,47518,0
+SND.US,D,20240820,000000,2.05,2.11,2.0302,2.1,94765,0
+SND.US,D,20240821,000000,2.1,2.11,2.08,2.09,66822,0
+SND.US,D,20240822,000000,2.09,2.1,2.08,2.09,61852,0
+SND.US,D,20240823,000000,2.09,2.11,2.08,2.1,89071,0
+SND.US,D,20240826,000000,2.1,2.12,2.0901,2.11,53475,0
+SND.US,D,20240827,000000,2.11,2.12,2.1,2.11,37871,0
+SND.US,D,20240828,000000,2.11,2.17,2.11,2.15,76390,0
+SND.US,D,20240829,000000,2.16,2.17,2.14,2.17,18492,0
+SND.US,D,20240830,000000,2.17,2.2,2.15,2.19,39431,0
+SND.US,D,20240903,000000,2.15,2.17,2.08,2.13,83175,0
+SND.US,D,20240904,000000,2.16,2.16,2.09,2.1,34169,0
+SND.US,D,20240905,000000,2.08,2.1658,2.08,2.085,55272,0
+SND.US,D,20240906,000000,2.08,2.095,2.04,2.06,97383,0
+SND.US,D,20240909,000000,2.04,2.04,1.98,1.99,66034,0
+SND.US,D,20240910,000000,1.97,2.03,1.97,2.02,71072,0
+SND.US,D,20240911,000000,2.03,2.03,1.92,2,102003,0
+SND.US,D,20240912,000000,2,2.05,1.9847,2,31337,0
+SND.US,D,20240913,000000,2.06,2.07,1.96,1.98,40841,0
+SND.US,D,20240916,000000,2,2.05,2,2.05,26040,0
+SND.US,D,20240917,000000,2.05,2.05,2.02,2.03,26045,0
+SND.US,D,20240918,000000,2.04,2.05,1.99,1.99,51735,0
+SND.US,D,20240919,000000,2,2.05,2,2.04,16490,0
+SND.US,D,20240920,000000,2.02,2.05,2.0112,2.05,53842,0
+SND.US,D,20240923,000000,2.05,2.08,2.045,2.08,22244,0
+SND.US,D,20240924,000000,2.0607,2.08,2.04,2.06,19972,0
+SND.US,D,20240925,000000,2.06,2.06,2.01,2.02,28035,0
+SND.US,D,20240926,000000,2.01,2.01,1.9,1.96,117420,0
+SND.US,D,20240927,000000,2.002,2.01,1.89,1.97,89230,0
+SND.US,D,20240930,000000,1.98,1.9927,1.9,1.97,80132,0
+SND.US,D,20241001,000000,1.94,2,1.905,1.98,45786,0
+SND.US,D,20241002,000000,1.9974,2.0099,1.9601,1.99,17974,0
+SND.US,D,20241003,000000,1.99,2.01,1.93,2,944727,0
+SND.US,D,20241004,000000,2.25,2.29,2.14,2.21,669685,0
+SND.US,D,20241007,000000,2.21,2.21,2.14,2.16,139943,0
+SND.US,D,20241008,000000,2.15,2.21,2.15,2.2,67728,0
+SND.US,D,20241009,000000,2.19,2.2306,2.16,2.2,98773,0
+SND.US,D,20241010,000000,2.19,2.255,2.17,2.23,172143,0
+SND.US,D,20241011,000000,2.25,2.3,2.234,2.25,317555,0
+SND.US,D,20241014,000000,2.26,2.278,2.18,2.2,186517,0
+SND.US,D,20241015,000000,2.19,2.21,2.1113,2.19,215062,0
+SND.US,D,20241016,000000,2.21,2.21,2.12,2.16,103434,0
+SND.US,D,20241017,000000,2.15,2.18,2.13,2.16,100002,0
+SND.US,D,20241018,000000,2.15,2.1801,2.035,2.12,169909,0
+SND.US,D,20241021,000000,2.15,2.18,2.1068,2.11,111721,0
+SND.US,D,20241022,000000,2.14,2.19,2.1,2.15,95067,0
+SND.US,D,20241023,000000,2.16,2.17,2.08,2.14,119126,0
+SND.US,D,20241024,000000,2.16,2.16,2.04,2.11,125432,0
+SND.US,D,20241025,000000,2.14,2.15,2.1,2.11,113528,0
+SND.US,D,20241028,000000,2.09,2.18,2.09,2.15,196590,0
+SND.US,D,20241029,000000,2.14,2.18,2.06,2.11,194121,0
+SND.US,D,20241030,000000,2.14,2.15,2.06,2.06,92521,0
+SND.US,D,20241031,000000,2.07,2.09,2.0304,2.07,122139,0
+SND.US,D,20241101,000000,2.09,2.0989,2,2.03,106123,0
+SND.US,D,20241104,000000,2.05,2.18,2.04,2.12,206544,0
+SND.US,D,20241105,000000,2.1,2.19,2.1,2.15,119755,0
+SND.US,D,20241106,000000,2.28,2.35,2.23,2.34,559881,0
+SND.US,D,20241107,000000,2.34,2.49,2.315,2.43,490694,0
+SND.US,D,20241108,000000,2.42,2.52,2.4,2.44,249711,0
+SND.US,D,20241111,000000,2.48,2.6,2.4,2.575,540030,0
+SND.US,D,20241112,000000,2.6,2.8,2.59,2.63,623722,0
+SND.US,D,20241113,000000,2.45,2.45,2.14,2.17,625410,0
+SND.US,D,20241114,000000,2.16,2.38,2.16,2.32,166361,0
+SND.US,D,20241115,000000,2.34,2.35,2.185,2.22,153806,0
+SND.US,D,20241118,000000,2.26,2.3596,2.185,2.275,192602,0
+SND.US,D,20241119,000000,2.27,2.34,2.27,2.3,80878,0
+SND.US,D,20241120,000000,2.32,2.365,2.26,2.29,126293,0
+SND.US,D,20241121,000000,2.3,2.33,2.3,2.32,101627,0
+SND.US,D,20241122,000000,2.32,2.45,2.3,2.42,184711,0
+SND.US,D,20241125,000000,2.43,2.5,2.37,2.45,246266,0
+SND.US,D,20241126,000000,2.45,2.45,2.3107,2.36,126041,0
+SND.US,D,20241127,000000,2.37,2.4,2.32,2.33,39859,0
+SND.US,D,20241129,000000,2.34,2.4194,2.2605,2.39,91917,0
+SND.US,D,20241202,000000,2.36,2.46,2.31,2.4,118048,0
+SND.US,D,20241203,000000,2.4,2.48,2.4,2.47,49896,0
+SND.US,D,20241204,000000,2.48,2.54,2.31,2.36,138715,0
+SND.US,D,20241205,000000,2.35,2.41,2.3,2.37,117198,0
+SND.US,D,20241206,000000,2.36,2.37,2.27,2.31,98646,0
+SND.US,D,20241209,000000,2.36,2.36,2.26,2.31,104575,0
+SND.US,D,20241210,000000,2.28,2.36,2.25,2.32,97396,0
+SND.US,D,20241211,000000,2.33,2.4,2.3,2.36,48194,0
+SND.US,D,20241212,000000,2.36,2.37,2.3,2.32,79691,0
+SND.US,D,20241213,000000,2.31,2.345,2.2,2.24,178681,0
+SND.US,D,20241216,000000,2.3,2.305,2.15,2.21,132923,0
+SND.US,D,20241217,000000,2.17,2.205,2.14,2.175,105078,0
+SND.US,D,20241218,000000,2.2,2.2,2.08,2.08,138469,0
+SND.US,D,20241219,000000,2.09,2.14,2.05,2.1,176294,0
+SND.US,D,20241220,000000,2.1,2.16,2.1,2.13,140110,0
+SND.US,D,20241223,000000,2.11,2.155,2.1,2.14,96470,0
+SND.US,D,20241224,000000,2.13,2.2,2.11,2.16,34644,0
+SND.US,D,20241226,000000,2.17,2.18,2.115,2.15,61876,0
+SND.US,D,20241227,000000,2.165,2.1926,2.12,2.14,26017,0
+SND.US,D,20241230,000000,2.11,2.2,2.07,2.16,111534,0
+SND.US,D,20241231,000000,2.16,2.28,2.16,2.25,113088,0
+SND.US,D,20250102,000000,2.29,2.37,2.26,2.34,149745,0
+SND.US,D,20250103,000000,2.34,2.38,2.28,2.31,47688,0
+SND.US,D,20250106,000000,2.31,2.42,2.23,2.4,129320,0
+SND.US,D,20250107,000000,2.41,2.41,2.29,2.35,84632,0
+SND.US,D,20250108,000000,2.32,2.33,2.23,2.28,58749,0
+SND.US,D,20250110,000000,2.25,2.3,2.22,2.23,80539,0
+SND.US,D,20250113,000000,2.18,2.32,2.17,2.28,88330,0
+SND.US,D,20250114,000000,2.28,2.37,2.225,2.31,25642,0
+SND.US,D,20250115,000000,2.39,2.39,2.26,2.37,54680,0
+SND.US,D,20250116,000000,2.34,2.34,2.29,2.33,23633,0
+SND.US,D,20250117,000000,2.33,2.4894,2.33,2.44,242306,0
+SND.US,D,20250121,000000,2.55,2.73,2.47,2.685,582103,0
+SND.US,D,20250122,000000,2.71,2.77,2.6,2.64,229629,0
+SND.US,D,20250123,000000,2.58,2.705,2.46,2.63,290590,0
+SND.US,D,20250124,000000,2.64,2.71,2.5583,2.63,197504,0
+SND.US,D,20250127,000000,2.57,2.58,2.4,2.54,133302,0
+SND.US,D,20250128,000000,2.56,2.56,2.33,2.455,186170,0
+SND.US,D,20250129,000000,2.44,2.53,2.35,2.405,107539,0
+SND.US,D,20250130,000000,2.41,2.5,2.35,2.44,160276,0
+SND.US,D,20250131,000000,2.41,2.47,2.35,2.39,98717,0
+SND.US,D,20250203,000000,2.36,2.38,2.28,2.32,115950,0
+SND.US,D,20250204,000000,2.34,2.41,2.31,2.34,62535,0
+SND.US,D,20250205,000000,2.33,2.4086,2.3,2.36,103577,0
+SND.US,D,20250206,000000,2.38,2.38,2.252,2.31,123569,0
+SND.US,D,20250207,000000,2.3,2.36,2.17,2.24,184287,0
+SND.US,D,20250210,000000,2.24,2.4199,2.2177,2.4,103319,0
+SND.US,D,20250211,000000,2.38,2.45,2.36,2.36,72402,0
+SND.US,D,20250212,000000,2.34,2.3821,2.31,2.31,43567,0
+SND.US,D,20250213,000000,2.322,2.36,2.28,2.35,117608,0
+SND.US,D,20250214,000000,2.33,2.34,2.25,2.29,53085,0
+SND.US,D,20250218,000000,2.27,2.3597,2.2663,2.3,47838,0
+SND.US,D,20250219,000000,2.3,2.34,2.27,2.29,71318,0
+SND.US,D,20250220,000000,2.27,2.31,2.27,2.3,42497,0
+SND.US,D,20250221,000000,2.28,2.3,2.23,2.25,75808,0
+SND.US,D,20250224,000000,2.23,2.26,2.14,2.15,118301,0
+SND.US,D,20250225,000000,2.18,2.2,2.12,2.2,36546,0
+SND.US,D,20250226,000000,2.1237,2.19,2.1237,2.19,52347,0
+SND.US,D,20250227,000000,2.16,2.2,2.1209,2.18,39649,0
+SND.US,D,20250228,000000,2.19,2.19,2.01,2.16,124845,0
+SND.US,D,20250303,000000,2.18,2.18,2.07,2.11,90057,0
+SND.US,D,20250304,000000,2.18,2.18,1.88,2.07,234913,0
+SND.US,D,20250305,000000,2.06,2.1499,2.06,2.1,297638,0
+SND.US,D,20250306,000000,2.1,2.2,2.1,2.14,121667,0
+SND.US,D,20250307,000000,2.13,2.2,2.11,2.16,181982,0
+SND.US,D,20250310,000000,2.14,2.25,2.125,2.2,226040,0
+SND.US,D,20250311,000000,2.2,2.25,2.175,2.21,137812,0
+SND.US,D,20250312,000000,2.22,2.29,2.22,2.25,173531,0
+SND.US,D,20250313,000000,2.25,2.3,2.23,2.27,163178,0
+SND.US,D,20250314,000000,2.27,2.33,2.24,2.315,133911,0
+SND.US,D,20250317,000000,2.34,2.448,2.32,2.38,299027,0
+SND.US,D,20250318,000000,2.39,2.42,2.345,2.4,154433,0
+SND.US,D,20250319,000000,2.41,2.4499,2.4005,2.44,89275,0
+SND.US,D,20250320,000000,2.43,2.48,2.43,2.45,177324,0
+SND.US,D,20250321,000000,2.45,2.49,2.42,2.45,163236,0
+SND.US,D,20250324,000000,2.49,2.5,2.45,2.49,181731,0
+SND.US,D,20250325,000000,2.48,2.5,2.42,2.48,207016,0
+SND.US,D,20250326,000000,2.47,2.59,2.43,2.54,290418,0
+SND.US,D,20250327,000000,2.56,2.67,2.5403,2.6,234906,0
+SND.US,D,20250328,000000,2.59,2.6,2.48,2.52,199861,0
+SND.US,D,20250331,000000,2.52,2.62,2.475,2.59,239959,0
+SND.US,D,20250401,000000,2.565,2.6,2.48,2.5,247087,0
+SND.US,D,20250402,000000,2.49,2.59,2.44,2.555,226672,0
+SND.US,D,20250403,000000,2.45,2.5,2.3,2.34,517116,0
+SND.US,D,20250404,000000,2.28,2.28,1.935,2.07,591634,0
+SND.US,D,20250407,000000,1.97,2.011,1.82,1.92,703670,0
+SND.US,D,20250408,000000,2.04,2.1734,1.8,1.87,178841,0
+SND.US,D,20250409,000000,1.87,2.15,1.807,2.1,333909,0
+SND.US,D,20250410,000000,2,2.0265,1.85,1.895,295109,0
+SND.US,D,20250411,000000,1.89,2.0375,1.8806,1.9,276577,0
+SND.US,D,20250414,000000,1.92,2.03,1.9,1.93,280396,0
+SND.US,D,20250415,000000,1.93,2.11,1.93,2.06,223688,0
+SND.US,D,20250416,000000,2.04,2.09,1.954,1.99,121927,0
+SND.US,D,20250417,000000,2,2.11,1.9806,2.06,136009,0
+SND.US,D,20250421,000000,2.05,2.05,1.93,1.97,128655,0
+SND.US,D,20250422,000000,2.03,2.1,2.01,2.05,120763,0
+SND.US,D,20250423,000000,2.11,2.136,2.01,2.04,81613,0
+SND.US,D,20250424,000000,2.01,2.09,1.97,2.06,120311,0
+SND.US,D,20250425,000000,2.04,2.075,1.9849,2.065,69149,0
+SND.US,D,20250428,000000,2.06,2.28,2.0207,2.21,435867,0
+SND.US,D,20250429,000000,2.23,2.23,2.1,2.12,106566,0
+SND.US,D,20250430,000000,2.08,2.11,2.028,2.1,100903,0
+SND.US,D,20250501,000000,2.1,2.15,2.05,2.07,44919,0
+SND.US,D,20250502,000000,2.07,2.17,2.06,2.11,75905,0
+SND.US,D,20250505,000000,2.08,2.11,2.0399,2.08,157671,0
+SND.US,D,20250506,000000,2.07,2.085,1.99,2,82605,0
+SND.US,D,20250507,000000,2,2.16,2,2.05,120800,0
+SND.US,D,20250508,000000,2.06,2.07,2.03,2.04,39812,0
+SND.US,D,20250509,000000,2.04,2.1,2.0292,2.06,61129,0
+SND.US,D,20250512,000000,2.13,2.13,2.0502,2.07,149770,0
+SND.US,D,20250513,000000,2.1,2.2,2.085,2.16,144049,0
+SND.US,D,20250514,000000,2.02,2.1,1.9101,1.99,519383,0
+SND.US,D,20250515,000000,1.99,1.99,1.88,1.885,174969,0
+SND.US,D,20250516,000000,1.9,1.95,1.83,1.9,193906,0
+SND.US,D,20250519,000000,1.85,1.88,1.785,1.84,293971,0
+SND.US,D,20250520,000000,1.86,1.86,1.83,1.85,134463,0
+SND.US,D,20250521,000000,1.85,1.85,1.7807,1.81,153872,0
+SND.US,D,20250522,000000,1.82,1.84,1.8,1.84,41209,0
+SND.US,D,20250523,000000,1.83,1.85,1.81,1.84,54903,0
+SND.US,D,20250527,000000,1.83,1.855,1.79,1.79,196161,0
+SND.US,D,20250528,000000,1.79,1.87,1.79,1.84,88973,0
+SND.US,D,20250529,000000,1.87,1.87,1.83,1.87,58333,0
+SND.US,D,20250530,000000,1.86,1.915,1.86,1.9,117536,0
+SND.US,D,20250602,000000,1.9,1.9199,1.86,1.86,191765,0
+SND.US,D,20250603,000000,1.85,1.97,1.85,1.91,137526,0
+SND.US,D,20250604,000000,1.89,1.97,1.89,1.9,102519,0
+SND.US,D,20250605,000000,1.9,1.96,1.8947,1.95,88498,0
+SND.US,D,20250606,000000,1.98,2,1.91,1.92,159528,0
+SND.US,D,20250609,000000,1.93,1.99,1.93,1.96,192913,0
+SND.US,D,20250610,000000,1.95,2.01,1.95,2,126150,0
+SND.US,D,20250611,000000,2.01,2.12,2.01,2.12,100753,0
+SND.US,D,20250612,000000,2.11,2.13,2.02,2.11,77946,0
+SND.US,D,20250613,000000,2.1,2.135,2.065,2.12,89782,0
+SND.US,D,20250616,000000,2.13,2.1601,2.06,2.11,110826,0
+SND.US,D,20250617,000000,2.12,2.195,2.12,2.17,89184,0
+SND.US,D,20250618,000000,2.16,2.235,2.15,2.19,111668,0
+SND.US,D,20250620,000000,2.18,2.18,2.0901,2.13,90251,0
+SND.US,D,20250623,000000,2.13,2.14,1.99,2,128318,0
+SND.US,D,20250624,000000,1.97,2.08,1.97,2.04,113465,0
+SND.US,D,20250625,000000,2.02,2.066,2.01,2.02,72276,0
+SND.US,D,20250626,000000,2.04,2.08,2,2.07,60387,0
+SND.US,D,20250627,000000,2.09,2.1,2.04,2.07,169063,0
+SND.US,D,20250630,000000,2.06,2.06,2.01,2.01,61349,0
+SND.US,D,20250701,000000,2.0101,2.02,1.97,1.99,87638,0
+SND.US,D,20250702,000000,1.98,2.0493,1.95,1.96,62770,0
+SND.US,D,20250703,000000,2.0096,2.0096,1.95,1.97,63201,0
+SND.US,D,20250707,000000,1.97,2.035,1.905,1.96,69942,0
+SND.US,D,20250708,000000,1.98,2,1.95,1.99,78866,0
+SND.US,D,20250709,000000,2,2,1.97,1.98,25488,0
+SND.US,D,20250710,000000,1.97,2.07,1.97,2.07,71589,0
+SND.US,D,20250711,000000,2.05,2.06,2.02,2.03,37351,0
+SND.US,D,20250714,000000,2,2.05,2,2.01,33140,0
+SND.US,D,20250715,000000,2,2.04,1.975,1.98,53506,0
+SND.US,D,20250716,000000,1.98,2.03,1.94,1.98,85817,0
+SND.US,D,20250717,000000,1.95,2.02,1.95,1.98,31599,0
+SND.US,D,20250718,000000,1.97,2.01,1.9339,1.965,33447,0
+SND.US,D,20250721,000000,1.97,1.985,1.875,1.88,84442,0
+SND.US,D,20250722,000000,1.88,1.95,1.88,1.88,49524,0
+SND.US,D,20250723,000000,1.87,1.9458,1.87,1.92,65111,0
+SND.US,D,20250724,000000,2.02,2.1,1.97,2.09,213246,0
+SND.US,D,20250725,000000,2.1,2.1,2.01,2.01,66195,0
+SND.US,D,20250728,000000,2.06,2.06,2,2,43515,0
+SND.US,D,20250729,000000,2.04,2.08,2.005,2.06,147925,0
+SND.US,D,20250730,000000,2.03,2.08,2.03,2.08,132617,0
+SND.US,D,20250731,000000,2.04,2.09,2.01,2.04,71033,0
+SND.US,D,20250801,000000,2.01,2.0791,2,2.05,72412,0
+SND.US,D,20250804,000000,1.76,1.97,1.76,1.93,127051,0
+SND.US,D,20250805,000000,1.94,1.97,1.87,1.92,166511,0
+SND.US,D,20250806,000000,1.92,1.932,1.84,1.89,59860,0
+SND.US,D,20250807,000000,1.91,1.9421,1.81,1.81,188210,0
+SND.US,D,20250808,000000,1.82,1.9099,1.82,1.87,46030,0
+SND.US,D,20250811,000000,1.87,1.89,1.8301,1.85,44805,0
+SND.US,D,20250812,000000,1.86,1.9,1.8263,1.88,91408,0
+SND.US,D,20250813,000000,1.92,1.93,1.82,1.85,96998,0
+SND.US,D,20250814,000000,1.87,1.893,1.86,1.87,49190,0
+SND.US,D,20250815,000000,1.89,1.91,1.84,1.9,110331,0
+SND.US,D,20250818,000000,1.92,1.98,1.8871,1.95,105530,0
+SND.US,D,20250819,000000,2,2.0398,1.91,1.95,229229,0
+SND.US,D,20250820,000000,1.98,1.985,1.95,1.98,57142,0
+SND.US,D,20250821,000000,1.97,2.03,1.94,1.99,130793,0
+SND.US,D,20250822,000000,2.01,2.03,1.98,2,103245,0
+SND.US,D,20250825,000000,2,2.02,1.97,1.98,25823,0
+SND.US,D,20250826,000000,1.98,2.02,1.9502,1.96,41384,0
+SND.US,D,20250827,000000,1.96,1.9951,1.96,1.98,35621,0
+SND.US,D,20250828,000000,1.96,1.98,1.92,1.96,86699,0
+SND.US,D,20250829,000000,1.94,1.99,1.94,1.94,82463,0
+SND.US,D,20250902,000000,1.92,1.96,1.91,1.94,22215,0
+SND.US,D,20250903,000000,1.9,1.92,1.88,1.88,122087,0
+SND.US,D,20250904,000000,1.88,1.95,1.88,1.95,102470,0
+SND.US,D,20250905,000000,1.9355,1.96,1.89,1.905,106492,0
+SND.US,D,20250908,000000,1.96,1.96,1.93,1.93,89388,0
+SND.US,D,20250909,000000,1.94,1.9449,1.8801,1.9,36377,0
+SND.US,D,20250910,000000,1.9,1.93,1.89,1.89,42980,0
+SND.US,D,20250911,000000,1.8994,1.925,1.885,1.9,59237,0
+SND.US,D,20250912,000000,1.93,1.93,1.89,1.89,95326,0
+SND.US,D,20250915,000000,1.89,1.96,1.88,1.88,87823,0
+SND.US,D,20250916,000000,1.9,1.98,1.9,1.97,123059,0
+SND.US,D,20250917,000000,1.99,2.02,1.94,2,138795,0
+SND.US,D,20250918,000000,2.02,2.1298,2.0105,2.12,256405,0
+SND.US,D,20250919,000000,2.12,2.13,2.0701,2.13,184235,0
+SND.US,D,20250922,000000,2.12,2.185,2.12,2.17,116787,0
+SND.US,D,20250923,000000,2.15,2.16,2.09,2.11,199896,0
+SND.US,D,20250924,000000,2.15,2.15,2.0901,2.13,78987,0
+SND.US,D,20250925,000000,2.1316,2.15,2.12,2.14,89132,0
+SND.US,D,20250926,000000,2.14,2.15,2.12,2.14,57417,0
+SND.US,D,20250929,000000,2.14,2.1605,2.13,2.13,78224,0
+SND.US,D,20250930,000000,2.14,2.14,2.1,2.14,75359,0
+SND.US,D,20251001,000000,2.12,2.14,2.12,2.12,30846,0
+SND.US,D,20251002,000000,2.08,2.1399,2.0301,2.1,94045,0
+SND.US,D,20251003,000000,2.08,2.13,2.08,2.13,157490,0
+SND.US,D,20251006,000000,2.12,2.21,2.08,2.19,154343,0
+SND.US,D,20251007,000000,2.19,2.19,2.09,2.15,44734,0
+SND.US,D,20251008,000000,2.14,2.22,2.14,2.19,107818,0
+SND.US,D,20251009,000000,2.19,2.19,2.13,2.13,81528,0
+SND.US,D,20251010,000000,2.13,2.13,2.03,2.03,132504,0
+SND.US,D,20251013,000000,2.05,2.145,2.05,2.12,78872,0
+SND.US,D,20251014,000000,2.05,2.18,2.05,2.17,153813,0
+SND.US,D,20251015,000000,2.18,2.18,2.11,2.14,41924,0
+SND.US,D,20251016,000000,2.14,2.16,2.1,2.15,68982,0
+SND.US,D,20251017,000000,2.12,2.1293,2.03,2.06,74581,0
+SND.US,D,20251020,000000,2.0676,2.1399,2.05,2.1,45302,0
+SND.US,D,20251021,000000,2.08,2.125,2.05,2.07,74168,0
+SND.US,D,20251022,000000,2.07,2.13,2.06,2.09,28109,0
+SND.US,D,20251023,000000,2.15,2.28,2.1,2.23,354526,0
+SND.US,D,20251024,000000,2.26,2.27,2.21,2.24,183804,0
+SND.US,D,20251027,000000,2.24,2.3,2.195,2.23,183275,0
+SND.US,D,20251028,000000,2.22,2.25,2.2,2.22,67113,0
+SND.US,D,20251029,000000,2.1901,2.22,2.155,2.155,45756,0
+SND.US,D,20251030,000000,2.14,2.2027,2.11,2.14,33653,0
+SND.US,D,20251031,000000,2.14,2.1799,2.13,2.15,27890,0
+SND.US,D,20251103,000000,2.15,2.2,2.09,2.15,49276,0
+SND.US,D,20251104,000000,2.1461,2.17,2.11,2.14,49783,0
+SND.US,D,20251105,000000,2.12,2.16,2.12,2.13,34109,0
+SND.US,D,20251106,000000,2.12,2.15,2.08,2.13,31219,0
+SND.US,D,20251107,000000,2.08,2.15,2.08,2.09,98921,0
+SND.US,D,20251110,000000,2.09,2.2499,2.09,2.225,33554,0
+SND.US,D,20251111,000000,2.22,2.3799,2.22,2.33,446759,0
+SND.US,D,20251112,000000,2.39,2.395,2.23,2.31,206526,0
+SND.US,D,20251113,000000,2.4,2.54,2.4,2.47,346827,0
+SND.US,D,20251114,000000,2.5,2.55,2.45,2.5,341559,0
+SND.US,D,20251117,000000,2.54,2.8289,2.54,2.75,677466,0
+SND.US,D,20251118,000000,2.75,2.79,2.5,2.72,311924,0
+SND.US,D,20251119,000000,2.67,2.8,2.62,2.73,229492,0
+SND.US,D,20251120,000000,2.78,2.9,2.73,2.84,239498,0
+SND.US,D,20251121,000000,2.84,2.9,2.745,2.77,225044,0
+SND.US,D,20251124,000000,2.81,3,2.8,2.88,471629,0
+SND.US,D,20251125,000000,2.99,3,2.815,2.89,233640,0
+SND.US,D,20251126,000000,2.89,2.965,2.86,2.93,165074,0
+SND.US,D,20251128,000000,2.96,2.98,2.85,2.95,145540,0
+SND.US,D,20251201,000000,3,3.26,2.99,3.26,483125,0
+SND.US,D,20251202,000000,3.3,3.48,3.21,3.4,610916,0
+SND.US,D,20251203,000000,3.34,3.54,3.18,3.5,806181,0
+SND.US,D,20251204,000000,3.59,3.89,3.512,3.87,683116,0
+SND.US,D,20251205,000000,3.89,3.94,3.65,3.89,727246,0
+SND.US,D,20251208,000000,3.93,4.5128,3.88,4.5,1455951,0
+SND.US,D,20251209,000000,4.32,4.32,3.29,3.56,1973345,0
+SND.US,D,20251210,000000,3.6,3.98,3.59,3.91,623235,0
+SND.US,D,20251211,000000,3.92,3.96,3.71,3.93,353111,0
+SND.US,D,20251212,000000,3.96,4.17,3.91,4.06,408858,0
+SND.US,D,20251215,000000,4.05,4.11,3.91,4.01,444648,0
+SND.US,D,20251216,000000,3.98,4.03,3.49,3.63,572718,0
+SND.US,D,20251217,000000,3.66,3.85,3.6099,3.82,278115,0
+SND.US,D,20251218,000000,3.81,3.96,3.56,3.6,271226,0
+SND.US,D,20251219,000000,3.6,3.6,3.375,3.39,556405,0
+SND.US,D,20251222,000000,3.41,3.89,3.41,3.85,483826,0
+SND.US,D,20251223,000000,3.84,4,3.82,3.98,318707,0
+SND.US,D,20251224,000000,3.93,4.04,3.86,3.86,158720,0
+SND.US,D,20251226,000000,3.87,4.15,3.81,3.86,196958,0
+SND.US,D,20251229,000000,3.86,3.93,3.68,3.9,239541,0
+SND.US,D,20251230,000000,3.9,4.065,3.82,3.95,377645,0
+SND.US,D,20251231,000000,4,4.0433,3.92,4,210373,0
+SND.US,D,20260102,000000,4,4.12,3.94,4.04,253196,0
+SND.US,D,20260105,000000,4.05,4.2399,3.9901,4.14,651095,0
+SND.US,D,20260106,000000,4.258,4.258,3.72,3.81,499634,0
+SND.US,D,20260107,000000,3.83,3.8875,3.7587,3.86,266670,0
+SND.US,D,20260108,000000,3.86,3.89,3.78,3.84,213908,0
+SND.US,D,20260109,000000,3.86,3.95,3.76,3.89,222804,0
+SND.US,D,20260112,000000,3.9,3.93,3.65,3.81,457421,0
+SND.US,D,20260113,000000,3.81,3.965,3.8,3.93,266475,0
+SND.US,D,20260114,000000,3.92,4.14,3.825,3.85,329396,0
+SND.US,D,20260115,000000,3.85,3.87,3.6802,3.78,184800,0
+SND.US,D,20260116,000000,3.8,3.905,3.735,3.9,202483,0
+SND.US,D,20260120,000000,3.87,3.9299,3.81,3.84,197535,0
+SND.US,D,20260121,000000,3.91,4.27,3.875,4.18,663187,0
+SND.US,D,20260122,000000,4.18,4.605,4.13,4.59,873739,0
+SND.US,D,20260123,000000,4.59,4.68,4.4111,4.65,463237,0
+SND.US,D,20260126,000000,4.65,4.678,4.42,4.54,303219,0
+SND.US,D,20260127,000000,4.56,4.75,4.5,4.65,342456,0
+SND.US,D,20260128,000000,4.72,4.74,4.58,4.7,349094,0
+SND.US,D,20260129,000000,4.79,4.87,4.61,4.76,274784,0
+SND.US,D,20260130,000000,4.76,4.7883,4.5811,4.65,346984,0
+SND.US,D,20260202,000000,4.62,4.86,4.5,4.72,399464,0
+SND.US,D,20260203,000000,4.72,4.94,4.72,4.91,570841,0
+SND.US,D,20260204,000000,4.91,4.91,4.585,4.66,412836,0
+SND.US,D,20260205,000000,4.63,4.78,4.62,4.65,165882,0
+SND.US,D,20260206,000000,4.69,4.99,4.68,4.91,405776,0
+SND.US,D,20260209,000000,4.91,5.039,4.8101,4.89,330819,0
+SND.US,D,20260210,000000,4.89,4.9,4.635,4.81,385545,0
+SND.US,D,20260211,000000,4.71,5.09,4.71,4.97,555487,0
+SND.US,D,20260212,000000,5.02,5.09,4.76,4.93,350187,0
+SND.US,D,20260213,000000,4.9,5.39,4.875,5.36,676653,0
+SND.US,D,20260217,000000,5.34,5.34,5.02,5.22,422296,0
+SND.US,D,20260218,000000,5.21,5.589,5.2,5.34,530532,0
diff --git a/daily/us/nasdaq stocks/2/snex.us.txt b/daily/us/nasdaq stocks/2/snex.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a8fbf1753c1ce3f8b687084958e6aa9ff2a9d8bf
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/snex.us.txt	
@@ -0,0 +1,5269 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SNEX.US,D,20050225,000000,3.55111,3.6,3.55111,3.59111,11925,0
+SNEX.US,D,20050228,000000,3.57778,3.57778,3.46667,3.56889,16875,0
+SNEX.US,D,20050301,000000,3.64,3.64889,3.47111,3.61778,91937.25,0
+SNEX.US,D,20050302,000000,3.55555,3.6,3.29333,3.42222,70922.25,0
+SNEX.US,D,20050303,000000,3.42667,3.60889,3.42667,3.51555,4725,0
+SNEX.US,D,20050304,000000,3.57778,3.59111,3.55555,3.56889,16571.25,0
+SNEX.US,D,20050307,000000,3.64,3.64,3.39555,3.51555,26325,0
+SNEX.US,D,20050308,000000,3.6,3.6,3.33333,3.40445,47810.25,0
+SNEX.US,D,20050309,000000,3.44445,3.44889,3.39111,3.41778,8102.25,0
+SNEX.US,D,20050310,000000,3.49333,3.49333,3.35111,3.42222,23400,0
+SNEX.US,D,20050311,000000,3.47555,3.47555,3.41333,3.41333,3825,0
+SNEX.US,D,20050314,000000,3.33778,3.48889,3.33778,3.46667,16245,0
+SNEX.US,D,20050315,000000,3.49778,3.49778,3.41778,3.48445,12600,0
+SNEX.US,D,20050316,000000,3.48445,3.51111,3.47111,3.48445,2576.25,0
+SNEX.US,D,20050317,000000,3.45333,3.47111,3.45333,3.47111,900,0
+SNEX.US,D,20050318,000000,3.55555,3.57333,3.51111,3.57333,12523.5,0
+SNEX.US,D,20050321,000000,3.66222,3.66222,3.48445,3.51555,10001.25,0
+SNEX.US,D,20050322,000000,3.52,3.52,3.52,3.52,8775,0
+SNEX.US,D,20050323,000000,3.55555,3.6,3.39111,3.46667,31072.5,0
+SNEX.US,D,20050324,000000,3.55111,3.55555,3.33333,3.39555,21793.5,0
+SNEX.US,D,20050328,000000,3.6,3.6,3.35555,3.35555,10824.75,0
+SNEX.US,D,20050329,000000,3.33778,3.47111,3.33778,3.44445,7548.75,0
+SNEX.US,D,20050330,000000,3.46667,3.48445,3.46222,3.46667,2745,0
+SNEX.US,D,20050331,000000,3.48889,3.51111,3.36445,3.49778,124440.75,0
+SNEX.US,D,20050401,000000,3.6,3.6,3.44445,3.44445,5951.25,0
+SNEX.US,D,20050404,000000,3.48889,3.55555,3.48889,3.55555,8505,0
+SNEX.US,D,20050405,000000,3.44889,3.44889,3.26667,3.44,13410,0
+SNEX.US,D,20050406,000000,3.4,3.43111,3.33778,3.40889,13565.25,0
+SNEX.US,D,20050407,000000,3.42222,3.42222,3.22222,3.32889,46575,0
+SNEX.US,D,20050408,000000,3.33333,3.42222,3.33333,3.42222,9450,0
+SNEX.US,D,20050411,000000,3.33333,3.37778,3.33333,3.37778,12150,0
+SNEX.US,D,20050412,000000,3.37778,3.4,3.37778,3.4,9225,0
+SNEX.US,D,20050413,000000,3.42222,3.44445,3.4,3.4,12375,0
+SNEX.US,D,20050414,000000,3.4,3.45778,3.28889,3.37778,2547,0
+SNEX.US,D,20050415,000000,3.33333,3.34222,3.33333,3.33333,13950,0
+SNEX.US,D,20050418,000000,3.28889,3.31111,3.24445,3.29778,17100,0
+SNEX.US,D,20050420,000000,2.88889,3.28889,2.88889,3.23555,38533.5,0
+SNEX.US,D,20050421,000000,3.17778,3.28889,3.17778,3.28889,11697.75,0
+SNEX.US,D,20050422,000000,3.02667,3.33333,3.02667,3.33333,13612.5,0
+SNEX.US,D,20050425,000000,3,3.31111,3,3.31111,3822.75,0
+SNEX.US,D,20050426,000000,3.28889,3.32445,3.24445,3.24445,15750,0
+SNEX.US,D,20050427,000000,3,3.11111,3,3.11111,900,0
+SNEX.US,D,20050428,000000,3.2,3.53333,3.11111,3.40889,65916,0
+SNEX.US,D,20050429,000000,3.44445,3.46667,3.41778,3.41778,12469.5,0
+SNEX.US,D,20050502,000000,3.55555,3.55555,3.22222,3.22667,28044,0
+SNEX.US,D,20050503,000000,3.28445,3.32889,3.22222,3.22667,1462.5,0
+SNEX.US,D,20050504,000000,3.22222,3.33333,3.22222,3.29778,25452,0
+SNEX.US,D,20050505,000000,3.42222,3.42222,3.16889,3.16889,13025.25,0
+SNEX.US,D,20050506,000000,3.17778,3.24,3.11111,3.11111,12417.75,0
+SNEX.US,D,20050509,000000,3.10667,3.30667,3.10667,3.28889,12600,0
+SNEX.US,D,20050510,000000,3.28889,3.28889,3.11111,3.17778,17127,0
+SNEX.US,D,20050511,000000,3.28445,3.28445,3.28445,3.28445,6014.25,0
+SNEX.US,D,20050512,000000,3.24445,3.27555,3.11111,3.11555,15637.5,0
+SNEX.US,D,20050513,000000,3.06667,3.13778,3.01778,3.08,19338.75,0
+SNEX.US,D,20050516,000000,3.28889,3.28889,3,3.07555,21420,0
+SNEX.US,D,20050517,000000,3.25778,3.25778,3.08,3.21333,900,0
+SNEX.US,D,20050518,000000,3.07555,3.09778,3.06222,3.06667,10608.75,0
+SNEX.US,D,20050519,000000,3.11111,3.11111,3.05333,3.05333,4151.25,0
+SNEX.US,D,20050520,000000,3.06667,3.06667,3.05333,3.05333,11812.5,0
+SNEX.US,D,20050523,000000,3.22222,3.22222,3.04445,3.05333,10863,0
+SNEX.US,D,20050524,000000,3.05333,3.06667,3,3.00445,18956.25,0
+SNEX.US,D,20050525,000000,3,3.04445,2.99111,2.99111,3858.75,0
+SNEX.US,D,20050527,000000,3.24,3.24,2.73778,2.73778,106922.25,0
+SNEX.US,D,20050531,000000,2.78222,2.8,2.73778,2.73778,9270,0
+SNEX.US,D,20050601,000000,2.73333,2.86222,2.73333,2.78667,7924.5,0
+SNEX.US,D,20050602,000000,2.82222,2.86667,2.76445,2.77778,13349.25,0
+SNEX.US,D,20050603,000000,2.78667,2.86667,2.78667,2.84,3051,0
+SNEX.US,D,20050606,000000,2.84445,2.86667,2.84445,2.86667,2250,0
+SNEX.US,D,20050607,000000,2.76,2.86667,2.76,2.77778,8842.5,0
+SNEX.US,D,20050608,000000,2.86667,2.86667,2.83111,2.83111,1991.25,0
+SNEX.US,D,20050609,000000,2.8,2.8,2.73333,2.76445,15491.25,0
+SNEX.US,D,20050610,000000,2.75555,2.86667,2.75555,2.86667,2837.25,0
+SNEX.US,D,20050613,000000,3.05778,3.05778,2.88889,2.88889,4299.75,0
+SNEX.US,D,20050614,000000,2.88889,3.05778,2.88889,3.05778,6077.25,0
+SNEX.US,D,20050615,000000,3.05778,3.05778,2.97778,3.03111,7762.5,0
+SNEX.US,D,20050616,000000,2.86667,2.88,2.86667,2.88,618.75,0
+SNEX.US,D,20050617,000000,2.97778,2.97778,2.77778,2.90667,2952,0
+SNEX.US,D,20050620,000000,2.84889,2.84889,2.77778,2.82222,5114.25,0
+SNEX.US,D,20050621,000000,2.77778,2.88445,2.77778,2.87555,6219,0
+SNEX.US,D,20050623,000000,2.88889,2.90222,2.84,2.84,13050,0
+SNEX.US,D,20050624,000000,2.89778,2.89778,2.88,2.88,720,0
+SNEX.US,D,20050627,000000,2.91111,2.91111,2.91111,2.91111,900,0
+SNEX.US,D,20050628,000000,2.84445,2.84445,2.71111,2.71111,3782.25,0
+SNEX.US,D,20050629,000000,2.75555,2.75555,2.75555,2.75555,1575,0
+SNEX.US,D,20050630,000000,2.74667,2.74667,2.73333,2.73333,1170,0
+SNEX.US,D,20050701,000000,2.77778,2.77778,2.77778,2.77778,675,0
+SNEX.US,D,20050705,000000,2.71111,2.73333,2.71111,2.71111,1856.25,0
+SNEX.US,D,20050706,000000,2.69333,2.81333,2.69333,2.71111,9180,0
+SNEX.US,D,20050707,000000,2.81333,2.81333,2.76889,2.77778,3375,0
+SNEX.US,D,20050708,000000,2.75555,2.75555,2.69333,2.69333,2700,0
+SNEX.US,D,20050711,000000,2.71111,2.73333,2.69333,2.69333,14625,0
+SNEX.US,D,20050712,000000,2.72889,2.78667,2.72889,2.75555,5206.5,0
+SNEX.US,D,20050713,000000,2.77333,2.77333,2.75555,2.75555,810,0
+SNEX.US,D,20050714,000000,2.75555,2.77778,2.75555,2.75555,7042.5,0
+SNEX.US,D,20050715,000000,2.71111,2.73778,2.70222,2.70222,26703,0
+SNEX.US,D,20050718,000000,2.8,2.8,2.77778,2.77778,8775,0
+SNEX.US,D,20050719,000000,2.77778,2.88889,2.77778,2.88889,9112.5,0
+SNEX.US,D,20050720,000000,2.88889,3.04,2.86667,2.88889,13275,0
+SNEX.US,D,20050721,000000,2.95555,2.98667,2.95555,2.98667,1460.25,0
+SNEX.US,D,20050722,000000,3.31555,3.31555,3.07555,3.07555,10075.5,0
+SNEX.US,D,20050725,000000,2.99111,2.99111,2.88889,2.91111,15455.25,0
+SNEX.US,D,20050727,000000,2.96445,3.06667,2.96445,3.04445,3919.5,0
+SNEX.US,D,20050728,000000,3.04445,3.11111,3.04445,3.11111,6435,0
+SNEX.US,D,20050729,000000,3.28889,3.28889,3.00445,3.00445,7650,0
+SNEX.US,D,20050801,000000,2.96445,3.02222,2.83111,3.02222,6466.5,0
+SNEX.US,D,20050802,000000,3.02222,3.02222,2.93778,3.02222,2250,0
+SNEX.US,D,20050803,000000,3.05778,3.06222,2.95111,2.95111,2182.5,0
+SNEX.US,D,20050805,000000,2.95111,3.09333,2.95111,3.04445,12150,0
+SNEX.US,D,20050808,000000,2.97778,3.02667,2.97778,3.01333,4950,0
+SNEX.US,D,20050809,000000,2.97778,2.97778,2.97778,2.97778,2542.5,0
+SNEX.US,D,20050810,000000,3.07555,3.08889,3.01778,3.01778,7425,0
+SNEX.US,D,20050811,000000,3.08445,3.08445,3.02222,3.02222,2070,0
+SNEX.US,D,20050812,000000,2.97778,3.04889,2.97778,3.04889,1687.5,0
+SNEX.US,D,20050815,000000,3.04889,3.10667,3.04445,3.04889,6300,0
+SNEX.US,D,20050816,000000,3.03555,3.22222,3.03555,3.22222,17457.75,0
+SNEX.US,D,20050817,000000,3.28889,3.28889,3.12889,3.13333,5298.75,0
+SNEX.US,D,20050818,000000,3.02667,3.15555,3,3.08889,7931.25,0
+SNEX.US,D,20050819,000000,3.20889,3.20889,3.05778,3.11111,6300,0
+SNEX.US,D,20050822,000000,3.04445,3.04445,3.02222,3.02222,1350,0
+SNEX.US,D,20050823,000000,3.15555,3.15555,3.11555,3.11555,4837.5,0
+SNEX.US,D,20050824,000000,3.11111,3.11555,3.08889,3.08889,3375,0
+SNEX.US,D,20050825,000000,3.08889,3.12445,3.08889,3.11111,936,0
+SNEX.US,D,20050829,000000,3.08889,3.12,3.08889,3.12,1525.5,0
+SNEX.US,D,20050830,000000,3.11111,3.11111,3.09778,3.09778,2475,0
+SNEX.US,D,20050831,000000,2.88445,3.20889,2.88445,3.06667,18801,0
+SNEX.US,D,20050901,000000,3.13778,3.18222,3.04889,3.10667,7368.75,0
+SNEX.US,D,20050907,000000,3.13333,3.16,3.08889,3.16,23400,0
+SNEX.US,D,20050908,000000,3.22222,3.22222,3.17778,3.17778,5627.25,0
+SNEX.US,D,20050909,000000,3.28889,3.28889,3.24445,3.24445,12712.5,0
+SNEX.US,D,20050913,000000,3.33333,3.33333,3.22222,3.22222,4106.25,0
+SNEX.US,D,20050914,000000,3.24,3.24,3.24,3.24,450,0
+SNEX.US,D,20050915,000000,3.24,3.26667,3.16,3.25778,14712.75,0
+SNEX.US,D,20050916,000000,3.26667,3.26667,3.26667,3.26667,2475,0
+SNEX.US,D,20050919,000000,3.27555,3.27555,3.27555,3.27555,4455,0
+SNEX.US,D,20050920,000000,3.31111,3.35555,3.31111,3.32,22385.25,0
+SNEX.US,D,20050921,000000,3.22222,3.22222,3.22222,3.22222,2250,0
+SNEX.US,D,20050922,000000,3.31111,3.77778,3.31111,3.59111,57192.75,0
+SNEX.US,D,20050923,000000,3.67555,3.77778,3.6,3.60445,23355,0
+SNEX.US,D,20050926,000000,3.66667,3.66667,3.55555,3.66667,35237.25,0
+SNEX.US,D,20050927,000000,3.66667,3.75555,3.62222,3.62222,8100,0
+SNEX.US,D,20050928,000000,3.66667,3.66667,3.55555,3.55555,23220,0
+SNEX.US,D,20050929,000000,3.64889,3.66667,3.64445,3.64445,14512.5,0
+SNEX.US,D,20050930,000000,3.64445,3.72889,3.6,3.64445,22995,0
+SNEX.US,D,20051003,000000,3.66667,3.72,3.63555,3.68,23121,0
+SNEX.US,D,20051004,000000,3.72,3.77333,3.62667,3.73333,58416.75,0
+SNEX.US,D,20051005,000000,3.77778,3.77778,3.55555,3.77333,39188.25,0
+SNEX.US,D,20051006,000000,3.77778,3.77778,3.6,3.66667,19876.5,0
+SNEX.US,D,20051007,000000,3.72889,3.72889,3.62222,3.62222,1028.25,0
+SNEX.US,D,20051010,000000,3.72889,3.73333,3.55555,3.62222,3912.75,0
+SNEX.US,D,20051011,000000,3.62667,3.62667,3.55111,3.55111,48539.25,0
+SNEX.US,D,20051012,000000,3.55111,3.56889,3.40889,3.40889,15414.75,0
+SNEX.US,D,20051013,000000,3.4,3.44445,3.11111,3.44445,7875,0
+SNEX.US,D,20051014,000000,3.44,3.60445,3.44,3.60445,1462.5,0
+SNEX.US,D,20051017,000000,3.70667,3.77333,3.64889,3.73333,16942.5,0
+SNEX.US,D,20051018,000000,3.75555,3.75555,3.66667,3.66667,3037.5,0
+SNEX.US,D,20051019,000000,3.66667,3.75555,3.66667,3.71111,4927.5,0
+SNEX.US,D,20051020,000000,3.77778,3.77778,3.70667,3.75555,11508.75,0
+SNEX.US,D,20051021,000000,3.73333,3.74667,3.73333,3.74667,2835,0
+SNEX.US,D,20051024,000000,3.77333,3.77333,3.66667,3.67111,13016.25,0
+SNEX.US,D,20051025,000000,3.73333,3.76889,3.67555,3.68445,15761.25,0
+SNEX.US,D,20051026,000000,3.69333,3.72889,3.64889,3.68889,12640.5,0
+SNEX.US,D,20051027,000000,3.68889,3.76445,3.55555,3.56889,25620.75,0
+SNEX.US,D,20051028,000000,3.57333,3.62222,3.57333,3.62222,1575,0
+SNEX.US,D,20051031,000000,3.65333,3.65333,3.62222,3.62222,450,0
+SNEX.US,D,20051101,000000,3.75555,3.75555,3.75555,3.75555,1597.5,0
+SNEX.US,D,20051102,000000,3.56,3.62222,3.56,3.62222,2812.5,0
+SNEX.US,D,20051103,000000,3.6,3.6,3.6,3.6,1867.5,0
+SNEX.US,D,20051104,000000,3.6,3.71111,3.6,3.62667,2025,0
+SNEX.US,D,20051107,000000,3.64445,3.77333,3.64445,3.68445,20902.5,0
+SNEX.US,D,20051108,000000,3.77333,3.77778,3.73333,3.77778,73311.75,0
+SNEX.US,D,20051109,000000,3.77778,3.77778,3.73333,3.75555,15716.25,0
+SNEX.US,D,20051110,000000,3.77778,3.77778,3.77333,3.77778,9225,0
+SNEX.US,D,20051111,000000,3.65333,3.77778,3.65333,3.77778,8550,0
+SNEX.US,D,20051114,000000,3.73333,3.86667,3.73333,3.86667,44196.75,0
+SNEX.US,D,20051115,000000,3.93333,3.93333,3.91111,3.91111,6592.5,0
+SNEX.US,D,20051116,000000,3.92889,3.95555,3.83555,3.95111,5559.75,0
+SNEX.US,D,20051117,000000,3.95111,3.95111,3.84445,3.95111,20634.75,0
+SNEX.US,D,20051118,000000,3.88889,4.03555,3.88889,4,70463.25,0
+SNEX.US,D,20051121,000000,4.11111,4.11111,3.95555,4,8550,0
+SNEX.US,D,20051122,000000,4,4,3.91111,3.91111,4050,0
+SNEX.US,D,20051123,000000,3.91111,3.99555,3.80889,3.99555,3825,0
+SNEX.US,D,20051125,000000,3.95555,4.04445,3.95555,4,12825,0
+SNEX.US,D,20051128,000000,4,4.04445,3.85333,4,16022.25,0
+SNEX.US,D,20051130,000000,3.96445,3.96445,3.96445,3.96445,4500,0
+SNEX.US,D,20051201,000000,3.96445,3.96445,3.82222,3.92889,24412.5,0
+SNEX.US,D,20051202,000000,3.91111,3.93778,3.88,3.88889,11070,0
+SNEX.US,D,20051205,000000,3.92889,4,3.88889,3.92889,7191,0
+SNEX.US,D,20051206,000000,3.92,3.92889,3.89778,3.91111,14602.5,0
+SNEX.US,D,20051207,000000,3.91111,3.91111,3.88889,3.91111,20900.25,0
+SNEX.US,D,20051208,000000,3.88889,3.91111,3.85778,3.91111,7245,0
+SNEX.US,D,20051209,000000,3.86667,3.91111,3.82667,3.91111,8775,0
+SNEX.US,D,20051212,000000,3.82222,4.04445,3.64,4.03111,27562.5,0
+SNEX.US,D,20051213,000000,4.12889,4.12889,4.00889,4.00889,16335,0
+SNEX.US,D,20051214,000000,3.68445,3.93333,3.68445,3.88889,23312.25,0
+SNEX.US,D,20051215,000000,3.80889,3.88889,3.80889,3.88889,3375,0
+SNEX.US,D,20051216,000000,4.09333,4.09778,4.08445,4.09778,3154.5,0
+SNEX.US,D,20051219,000000,4.00445,4.10222,3.95555,3.95555,8102.25,0
+SNEX.US,D,20051220,000000,3.84445,3.92445,3.84445,3.86667,16119,0
+SNEX.US,D,20051221,000000,3.96,4.07555,3.95555,3.95555,17876.25,0
+SNEX.US,D,20051222,000000,4.10667,4.10667,3.88445,3.96,4927.5,0
+SNEX.US,D,20051223,000000,4.10667,4.15111,4.10667,4.15111,8887.5,0
+SNEX.US,D,20051227,000000,4.01778,4.06222,3.85333,3.92445,20081.25,0
+SNEX.US,D,20051228,000000,4.11111,4.11111,4.07555,4.10667,13358.25,0
+SNEX.US,D,20051229,000000,4.04445,4.08445,3.96889,4,22524.75,0
+SNEX.US,D,20051230,000000,3.99111,4.04445,3.99111,4.04445,8550,0
+SNEX.US,D,20060103,000000,4.15555,4.15555,3.98222,3.98222,22122,0
+SNEX.US,D,20060104,000000,4,4,4,4,1129.5,0
+SNEX.US,D,20060105,000000,4.08889,4.17778,4.00889,4.02667,13887,0
+SNEX.US,D,20060106,000000,4.11111,4.11111,3.95555,4.10667,13099.5,0
+SNEX.US,D,20060109,000000,4.2,4.26667,4,4,61240.5,0
+SNEX.US,D,20060110,000000,3.86222,4.06222,3.86222,3.95555,26736.75,0
+SNEX.US,D,20060111,000000,4,4.08445,3.98667,4.08445,13443.75,0
+SNEX.US,D,20060112,000000,4.11111,4.11111,4,4.04445,9000,0
+SNEX.US,D,20060113,000000,4.11111,4.11111,4,4.04445,5512.5,0
+SNEX.US,D,20060117,000000,3.92,4.08889,3.92,4.06667,13635,0
+SNEX.US,D,20060118,000000,4.01778,4.04445,4.01778,4.01778,1800,0
+SNEX.US,D,20060119,000000,4.02222,4.11111,4.02222,4.11111,5224.5,0
+SNEX.US,D,20060120,000000,3.98667,4.26667,3.96,4.17333,22221,0
+SNEX.US,D,20060123,000000,4.22222,4.24445,4.13333,4.2,8448.75,0
+SNEX.US,D,20060124,000000,4.26667,4.36445,4.26667,4.36445,16458.75,0
+SNEX.US,D,20060125,000000,4.39555,4.41778,4.22667,4.25778,63607.5,0
+SNEX.US,D,20060126,000000,4.28889,4.36,4.22222,4.31111,35043.75,0
+SNEX.US,D,20060127,000000,4.24445,4.30667,4.24445,4.24445,13959,0
+SNEX.US,D,20060130,000000,4.37778,4.37778,4.28445,4.28445,32667.75,0
+SNEX.US,D,20060131,000000,4.22667,4.26667,4.22222,4.24445,3150,0
+SNEX.US,D,20060201,000000,4.22222,4.22222,4.2,4.2,4828.5,0
+SNEX.US,D,20060202,000000,4.09333,4.09333,3.97778,4,25260.75,0
+SNEX.US,D,20060203,000000,4.04,4.06667,3.91111,3.91111,17552.25,0
+SNEX.US,D,20060206,000000,3.97778,4.00445,3.96445,3.96445,61614,0
+SNEX.US,D,20060207,000000,4.10667,4.10667,3.96445,3.96445,1251,0
+SNEX.US,D,20060208,000000,4.08445,4.08445,3.91555,3.99555,6088.5,0
+SNEX.US,D,20060209,000000,4.04445,4.04445,3.93778,3.95555,4374,0
+SNEX.US,D,20060210,000000,4,4.04445,3.95555,4.04445,3037.5,0
+SNEX.US,D,20060213,000000,4.06667,4.11111,4.06667,4.06667,11558.25,0
+SNEX.US,D,20060214,000000,4.00445,4.06222,3.97778,4.06222,3600,0
+SNEX.US,D,20060215,000000,4.06667,5,4.06667,4.41333,635163.75,0
+SNEX.US,D,20060216,000000,4.65333,4.66667,4.43111,4.58667,129064.5,0
+SNEX.US,D,20060217,000000,4.62222,4.65778,4.40889,4.45333,36067.5,0
+SNEX.US,D,20060221,000000,4.49778,4.62667,4.46667,4.47555,21969,0
+SNEX.US,D,20060222,000000,4.62222,4.62222,4.23555,4.25333,34422.75,0
+SNEX.US,D,20060223,000000,4.28889,4.28889,4.22222,4.22222,12559.5,0
+SNEX.US,D,20060224,000000,4.34222,4.46667,4.34222,4.46667,34789.5,0
+SNEX.US,D,20060227,000000,4.55555,5.19111,4.36,4.44,528599.25,0
+SNEX.US,D,20060228,000000,4.52445,4.58222,4.31111,4.39555,20722.5,0
+SNEX.US,D,20060301,000000,4.45333,4.45333,4.17778,4.2,113267.25,0
+SNEX.US,D,20060302,000000,4.28889,4.37333,4.17778,4.22667,61134.75,0
+SNEX.US,D,20060303,000000,4.26667,4.4,4.25778,4.25778,1901.25,0
+SNEX.US,D,20060306,000000,4.33333,4.33333,4.24889,4.29333,9110.25,0
+SNEX.US,D,20060307,000000,4.46667,4.46667,4.2,4.2,15495.75,0
+SNEX.US,D,20060308,000000,4.2,4.31111,4.18222,4.2,12363.75,0
+SNEX.US,D,20060309,000000,4.2,4.34667,4.2,4.33333,12910.5,0
+SNEX.US,D,20060310,000000,4.44,4.44445,4.28,4.28,19408.5,0
+SNEX.US,D,20060313,000000,4.43111,4.45333,4.39111,4.41333,14850,0
+SNEX.US,D,20060314,000000,4.29333,4.53333,4.29333,4.53333,6430.5,0
+SNEX.US,D,20060315,000000,4.53333,4.67555,4.4,4.43111,22846.5,0
+SNEX.US,D,20060316,000000,4.35555,4.55555,4.35111,4.36445,5175,0
+SNEX.US,D,20060317,000000,4.54222,4.66667,4.35555,4.61778,24765.75,0
+SNEX.US,D,20060320,000000,4.59555,4.65333,4.57778,4.57778,20493,0
+SNEX.US,D,20060321,000000,4.41778,4.65333,4.18222,4.42222,21222,0
+SNEX.US,D,20060322,000000,4.55111,4.62222,4.49778,4.51111,18200.25,0
+SNEX.US,D,20060323,000000,4.25333,4.52445,4.25333,4.37333,12870,0
+SNEX.US,D,20060324,000000,4.36445,4.53333,4.36,4.44445,7773.75,0
+SNEX.US,D,20060327,000000,4.48889,4.48889,4.37778,4.40445,4916.25,0
+SNEX.US,D,20060328,000000,4.33333,4.41333,4.33333,4.35111,10352.25,0
+SNEX.US,D,20060329,000000,4.36889,4.44,4.34667,4.34667,4668.75,0
+SNEX.US,D,20060330,000000,4.33333,4.37778,4.22667,4.32445,38052,0
+SNEX.US,D,20060331,000000,4.41333,4.55555,4.41333,4.55555,20837.25,0
+SNEX.US,D,20060403,000000,4.55555,4.56889,4.37778,4.52,23172.75,0
+SNEX.US,D,20060404,000000,4.55555,4.55555,4.38667,4.4,15642,0
+SNEX.US,D,20060405,000000,4.44445,4.44445,4.4,4.44445,11430,0
+SNEX.US,D,20060406,000000,4.54222,4.54222,4.39555,4.46222,9092.25,0
+SNEX.US,D,20060407,000000,4.44,4.62222,4.44,4.49333,13745.25,0
+SNEX.US,D,20060410,000000,4.54222,4.62222,4.52445,4.53333,10770.75,0
+SNEX.US,D,20060411,000000,4.57333,4.62222,4.51555,4.62222,10921.5,0
+SNEX.US,D,20060412,000000,4.62222,4.66667,4.56,4.66667,10365.75,0
+SNEX.US,D,20060413,000000,4.66667,4.66667,4.55555,4.65778,12132,0
+SNEX.US,D,20060417,000000,4.56,4.61778,4.55555,4.58667,11146.5,0
+SNEX.US,D,20060418,000000,4.58222,4.62667,4.38667,4.50222,41778,0
+SNEX.US,D,20060419,000000,4.53333,4.61778,4.53333,4.6,23037.75,0
+SNEX.US,D,20060420,000000,4.51111,4.58667,4.51111,4.55555,19901.25,0
+SNEX.US,D,20060421,000000,4.52445,4.55111,4.48889,4.53333,19154.25,0
+SNEX.US,D,20060424,000000,4.63111,4.63111,4.46667,4.46667,18542.25,0
+SNEX.US,D,20060425,000000,4.6,4.6,4.46667,4.52,17536.5,0
+SNEX.US,D,20060426,000000,4.48889,4.52445,4.46667,4.52,11571.75,0
+SNEX.US,D,20060427,000000,4.48889,4.58222,4.48889,4.51111,22738.5,0
+SNEX.US,D,20060428,000000,4.58667,4.58667,4.44889,4.50222,47598.75,0
+SNEX.US,D,20060501,000000,4.6,4.91111,4.57778,4.71111,113364,0
+SNEX.US,D,20060502,000000,4.84445,5,4.74667,4.89778,92508.75,0
+SNEX.US,D,20060503,000000,5.04445,5.16889,4.88889,5.10222,100980,0
+SNEX.US,D,20060504,000000,5.10222,5.2,5.07111,5.16445,55989,0
+SNEX.US,D,20060505,000000,5.21778,5.22222,5.15555,5.15555,35088.75,0
+SNEX.US,D,20060508,000000,5.22222,5.29333,5.15555,5.25778,62286.75,0
+SNEX.US,D,20060509,000000,5.31111,5.33333,5.28445,5.33333,69639.75,0
+SNEX.US,D,20060510,000000,5.37778,5.37778,5.24445,5.32,51459.75,0
+SNEX.US,D,20060511,000000,5.28889,5.44445,5.25333,5.28889,120919.5,0
+SNEX.US,D,20060512,000000,5.28889,5.36,4.62222,5.15555,80610.75,0
+SNEX.US,D,20060515,000000,5.10667,5.50222,5.08889,5.30667,116352,0
+SNEX.US,D,20060516,000000,5.44445,5.64889,5.36,5.61333,100941.75,0
+SNEX.US,D,20060517,000000,5.65333,5.84445,5.36,5.67555,164049.75,0
+SNEX.US,D,20060518,000000,5.71555,5.86667,5.36445,5.58667,96948,0
+SNEX.US,D,20060519,000000,5.61333,5.61333,5.16,5.23555,73341,0
+SNEX.US,D,20060522,000000,5.32889,5.32889,4.88889,5.01333,71439.75,0
+SNEX.US,D,20060523,000000,4.93333,5.08,4.93333,5.02222,20558.25,0
+SNEX.US,D,20060524,000000,5.06222,5.10667,5.02222,5.04,19183.5,0
+SNEX.US,D,20060525,000000,5.32889,5.38667,5.2,5.30667,33223.5,0
+SNEX.US,D,20060526,000000,5.26222,5.26222,5.08889,5.13333,25596,0
+SNEX.US,D,20060530,000000,5.17333,5.19555,5.05333,5.05778,23465.25,0
+SNEX.US,D,20060531,000000,5.02222,5.31555,5.02222,5.2,29409.75,0
+SNEX.US,D,20060601,000000,5.32,5.72445,5.2,5.66667,39685.5,0
+SNEX.US,D,20060602,000000,5.77778,5.77778,5.57333,5.68889,14413.5,0
+SNEX.US,D,20060605,000000,5.61778,6,5.52889,5.76,42981.75,0
+SNEX.US,D,20060606,000000,5.73333,5.77778,5.4,5.77778,24077.25,0
+SNEX.US,D,20060607,000000,5.73333,6.08,5.61333,5.99111,51435,0
+SNEX.US,D,20060608,000000,5.80889,6.04445,5.72889,6.00889,53732.25,0
+SNEX.US,D,20060609,000000,6.04445,6.33333,6.04,6.16445,75825,0
+SNEX.US,D,20060612,000000,6.23555,6.23555,5.60889,5.68889,62534.25,0
+SNEX.US,D,20060613,000000,5.71111,5.77333,5.4,5.46667,35725.5,0
+SNEX.US,D,20060614,000000,5.48889,6.2,5.41778,5.42222,33581.25,0
+SNEX.US,D,20060615,000000,5.50667,5.85778,5.50667,5.61778,27346.5,0
+SNEX.US,D,20060616,000000,5.59555,5.77778,5.44,5.46222,25629.75,0
+SNEX.US,D,20060619,000000,5.46667,5.54222,5.38222,5.46667,27987.75,0
+SNEX.US,D,20060620,000000,5.59111,5.78667,5.59111,5.61333,15840,0
+SNEX.US,D,20060621,000000,5.63555,6.84447,5.40889,6.56445,157527,0
+SNEX.US,D,20060622,000000,6.56889,7.11113,6.23111,6.58222,307165.5,0
+SNEX.US,D,20060623,000000,6.23111,6.77333,6.23111,6.45778,38400.75,0
+SNEX.US,D,20060626,000000,6.46222,6.61778,5.96,6.15111,60554.25,0
+SNEX.US,D,20060627,000000,6.09333,6.87553,6.09333,6.7422,107448.75,0
+SNEX.US,D,20060628,000000,6.69333,6.7778,6.37333,6.37333,51894,0
+SNEX.US,D,20060629,000000,6.84887,7.15553,6.57333,7.14667,368673.75,0
+SNEX.US,D,20060630,000000,7.2,7.4222,6.72,7.31113,288733.5,0
+SNEX.US,D,20060703,000000,7.31113,7.3778,7.0222,7.33333,141687,0
+SNEX.US,D,20060705,000000,7.40447,7.44447,7.2222,7.24447,121790.25,0
+SNEX.US,D,20060706,000000,7.2978,7.40887,7.2578,7.40887,106258.5,0
+SNEX.US,D,20060707,000000,7.42667,7.44447,7.23553,7.44,97110,0
+SNEX.US,D,20060710,000000,7.55553,7.68887,7.2578,7.52447,266746.5,0
+SNEX.US,D,20060711,000000,7.6,7.63553,7.44447,7.48,118199.25,0
+SNEX.US,D,20060712,000000,7.38667,7.73333,7.38667,7.48447,78120,0
+SNEX.US,D,20060713,000000,7.48447,7.48447,6.62222,6.75553,187872.75,0
+SNEX.US,D,20060714,000000,6.62222,6.88887,6,6.14667,207465.75,0
+SNEX.US,D,20060717,000000,6.00445,6.11111,5.64,5.68889,214575.75,0
+SNEX.US,D,20060718,000000,5.72889,5.94222,5.37333,5.77333,138114,0
+SNEX.US,D,20060719,000000,5.73333,6.44445,5.73333,6.33778,126290.25,0
+SNEX.US,D,20060720,000000,6.40889,6.53333,5.94667,6.18667,84021.75,0
+SNEX.US,D,20060721,000000,6.12445,7.33333,5.79111,7.0222,325503,0
+SNEX.US,D,20060724,000000,6.88887,7.4,6.62667,6.89333,257375.25,0
+SNEX.US,D,20060725,000000,6.89333,7.33333,6.84447,7.24,113472,0
+SNEX.US,D,20060726,000000,7.24887,7.24887,6.72,6.84447,81132.75,0
+SNEX.US,D,20060727,000000,6.8578,7.2222,6.63111,6.80887,51711.75,0
+SNEX.US,D,20060728,000000,6.9778,6.9778,6.71113,6.71113,30676.5,0
+SNEX.US,D,20060731,000000,6.93333,7.08887,6.62222,7.00447,57602.25,0
+SNEX.US,D,20060801,000000,6.64,6.89333,6.64,6.79553,49866.75,0
+SNEX.US,D,20060802,000000,6.86667,7.16447,6.79113,6.79113,15144.75,0
+SNEX.US,D,20060803,000000,6.79553,7.44887,6.79553,7.11113,142933.5,0
+SNEX.US,D,20060804,000000,6.81333,7.28,6.81333,7.09333,66942,0
+SNEX.US,D,20060807,000000,7.13333,7.44,6.92887,7.1778,38227.5,0
+SNEX.US,D,20060808,000000,7.54667,7.54667,7.1378,7.51553,88065,0
+SNEX.US,D,20060809,000000,7.55553,8.04447,7.55553,7.88887,249511.5,0
+SNEX.US,D,20060810,000000,8,8,7.6222,7.6578,90526.5,0
+SNEX.US,D,20060811,000000,7.6222,7.7378,7.51553,7.68887,86746.5,0
+SNEX.US,D,20060814,000000,7.0222,8.1022,7.0222,8.1022,266739.75,0
+SNEX.US,D,20060815,000000,8.08887,8.22667,8.00447,8.2,214456.5,0
+SNEX.US,D,20060816,000000,8.2222,8.93333,8.2222,8.93333,375894,0
+SNEX.US,D,20060817,000000,9.33333,9.33333,8.55553,8.72,229810.5,0
+SNEX.US,D,20060818,000000,8.88887,9.04447,8.44447,8.71113,107059.5,0
+SNEX.US,D,20060821,000000,9.33333,9.8178,8.8978,9.81333,458194.5,0
+SNEX.US,D,20060822,000000,9.93333,10.6445,9.52887,10.3867,792465.75,0
+SNEX.US,D,20060823,000000,10.4889,10.7289,9.6,9.88887,684668.25,0
+SNEX.US,D,20060824,000000,9.88,10,9.36887,9.99113,329782.5,0
+SNEX.US,D,20060825,000000,10,10,9.5422,9.72887,180724.5,0
+SNEX.US,D,20060828,000000,9.29333,10.1333,9.03113,9.88447,353702.25,0
+SNEX.US,D,20060829,000000,10,10,9.5378,10,180810,0
+SNEX.US,D,20060830,000000,10.2222,10.6,9.55113,10.1645,225051.75,0
+SNEX.US,D,20060831,000000,10.1867,10.8889,10.0667,10.8889,448841.25,0
+SNEX.US,D,20060901,000000,11.0667,11.8667,11.0267,11.7333,869103,0
+SNEX.US,D,20060905,000000,12.0845,12.6667,11.7822,12.5733,1265980.5,0
+SNEX.US,D,20060906,000000,12.2089,12.64,11.6311,12.0933,729310.5,0
+SNEX.US,D,20060907,000000,11.72,11.9467,10.5511,10.7111,909488.25,0
+SNEX.US,D,20060908,000000,10.9778,11.6178,10.8133,11.5111,1231112.25,0
+SNEX.US,D,20060911,000000,11.0533,11.3733,10.6667,10.9378,585915.75,0
+SNEX.US,D,20060912,000000,10.9333,10.9333,9.17333,9.68,1274150.25,0
+SNEX.US,D,20060913,000000,9.63113,10.3778,9.2178,10.12,1088354.25,0
+SNEX.US,D,20060914,000000,9.91113,10.8267,9.70667,10.6533,711085.5,0
+SNEX.US,D,20060915,000000,10.6978,10.8133,8.80447,9.40447,2218405.5,0
+SNEX.US,D,20060918,000000,9.32887,9.40887,8.78667,9.23553,812153.25,0
+SNEX.US,D,20060919,000000,9.1822,9.35553,8.68,8.87113,684240.75,0
+SNEX.US,D,20060920,000000,8.88887,9.15553,8.66667,8.68887,438408,0
+SNEX.US,D,20060921,000000,8.67113,9.46667,8.49333,9.36447,808206.75,0
+SNEX.US,D,20060922,000000,9.36887,9.84447,8.76447,9.22667,569022.75,0
+SNEX.US,D,20060925,000000,9.22667,9.5422,8.9022,9.05333,336766.5,0
+SNEX.US,D,20060926,000000,9.24447,10.5555,9.11113,10.4889,1126860.75,0
+SNEX.US,D,20060927,000000,10.2978,10.84,9.85333,9.96887,840021.75,0
+SNEX.US,D,20060928,000000,9.8,10.7111,9.8,10.5378,400909.5,0
+SNEX.US,D,20060929,000000,10.5245,10.7378,10.1422,10.3778,246015,0
+SNEX.US,D,20061002,000000,10.3867,10.3867,9.96,10.0755,194301,0
+SNEX.US,D,20061003,000000,9.58667,10.0711,9.51553,9.96887,366574.5,0
+SNEX.US,D,20061004,000000,9.6,10.6,9.59553,10.6,476451,0
+SNEX.US,D,20061005,000000,10.8622,11.5467,10.6578,11.0933,976428,0
+SNEX.US,D,20061006,000000,11.1555,11.2667,10.8089,11.0133,270042.75,0
+SNEX.US,D,20061009,000000,11.1555,11.9467,11.1555,11.6622,741136.5,0
+SNEX.US,D,20061010,000000,11.8222,11.9067,11.1555,11.4622,413529.75,0
+SNEX.US,D,20061011,000000,11.1111,11.3555,10.0089,10.64,1028450.25,0
+SNEX.US,D,20061012,000000,10.64,11.3022,10.6222,10.8711,568017,0
+SNEX.US,D,20061013,000000,10.8045,11.1245,10.2711,10.3911,512653.5,0
+SNEX.US,D,20061016,000000,10.8222,11.3245,10.1555,11.2267,620154,0
+SNEX.US,D,20061017,000000,11.3733,11.5555,10.6889,11.2267,422559,0
+SNEX.US,D,20061018,000000,11.2889,11.7067,10.8889,11.1778,493731,0
+SNEX.US,D,20061019,000000,11.1067,11.3555,10.6933,11.0489,251579.25,0
+SNEX.US,D,20061020,000000,10.8933,11.1111,10.72,10.96,244615.5,0
+SNEX.US,D,20061023,000000,11.1733,12.3555,10.9778,12.2933,1255365,0
+SNEX.US,D,20061024,000000,12.5778,12.5778,11.7867,12.1111,867019.5,0
+SNEX.US,D,20061025,000000,12.3511,13.28,12.1155,13.1378,1138925.25,0
+SNEX.US,D,20061026,000000,13.3333,13.76,12.6667,12.8311,1102817.25,0
+SNEX.US,D,20061027,000000,12.7689,13.2311,12.0889,12.52,561764.25,0
+SNEX.US,D,20061030,000000,13.1067,13.6889,12.6978,13.2445,917516.25,0
+SNEX.US,D,20061031,000000,13.3733,13.8622,12.0533,12.5645,1484790.75,0
+SNEX.US,D,20061101,000000,12.6667,12.7911,11.5555,11.7733,753950.25,0
+SNEX.US,D,20061102,000000,11.6755,12.16,11.2178,11.96,576380.25,0
+SNEX.US,D,20061103,000000,12.0533,12.4045,11.5645,11.8222,423999,0
+SNEX.US,D,20061106,000000,11.8711,12.5778,11.8711,12.2889,514401.75,0
+SNEX.US,D,20061107,000000,12.5955,12.6622,11.9245,12.0622,435352.5,0
+SNEX.US,D,20061108,000000,11.8978,12.4311,11.4445,12.28,370775.25,0
+SNEX.US,D,20061109,000000,12.2755,13.1333,12.1422,12.4978,803094.75,0
+SNEX.US,D,20061110,000000,13.0178,13.0178,12.2133,12.5422,332223.75,0
+SNEX.US,D,20061113,000000,12.84,12.8933,12.3022,12.56,346527,0
+SNEX.US,D,20061114,000000,12.48,13.5511,12.3555,13.3333,852646.5,0
+SNEX.US,D,20061115,000000,13.2889,14,12.5867,12.7778,1185273,0
+SNEX.US,D,20061116,000000,12.8978,13.3333,12.72,12.9733,542421,0
+SNEX.US,D,20061117,000000,12.9289,13.2133,12.5022,12.88,384873.75,0
+SNEX.US,D,20061120,000000,13.3333,14.76,12.9467,14.4845,1411839,0
+SNEX.US,D,20061121,000000,14.7067,15.5333,14.4667,15.2889,1517973.75,0
+SNEX.US,D,20061122,000000,15.5555,17.0845,15.4489,16.8,1452912.75,0
+SNEX.US,D,20061124,000000,16.7022,16.7022,14.5111,15.7333,720013.5,0
+SNEX.US,D,20061127,000000,15.5555,15.6667,14.7822,15.0622,1166964.75,0
+SNEX.US,D,20061128,000000,14.8178,15.2889,14.0889,15.2445,1050356.25,0
+SNEX.US,D,20061129,000000,15.7778,16.3111,15.6711,16.0578,855834.75,0
+SNEX.US,D,20061130,000000,16.2667,16.4355,15.4533,15.6,762457.5,0
+SNEX.US,D,20061201,000000,15.6445,16,15.4533,15.8889,341167.5,0
+SNEX.US,D,20061204,000000,16.1111,16.5333,15.6667,16.5111,643144.5,0
+SNEX.US,D,20061205,000000,16.4445,18.0889,16.3333,17.8667,1515561.75,0
+SNEX.US,D,20061206,000000,17.9467,18.3111,17.1333,17.7511,953129.25,0
+SNEX.US,D,20061207,000000,17.8933,17.9289,16.6755,17.2711,851445,0
+SNEX.US,D,20061208,000000,17.2711,17.5289,16.9111,17.1645,510237,0
+SNEX.US,D,20061211,000000,16.9511,18.4755,16.9333,17.9555,951867,0
+SNEX.US,D,20061212,000000,18.2489,18.7422,17.36,18.0489,882018,0
+SNEX.US,D,20061213,000000,18.4,19.0578,17.6267,17.7955,889983,0
+SNEX.US,D,20061214,000000,17.8133,18.3555,17.5778,18.0711,608469.75,0
+SNEX.US,D,20061215,000000,18.2222,18.8755,18.1111,18.3467,743553,0
+SNEX.US,D,20061218,000000,18.9689,20.84,18.4311,20.6089,1701407.25,0
+SNEX.US,D,20061219,000000,20.0045,21.6667,19.3555,20.84,1247658.75,0
+SNEX.US,D,20061220,000000,21.4089,22.0133,20.92,21.3022,1490730.75,0
+SNEX.US,D,20061221,000000,15.0933,16.8445,13.5555,14.3555,5494356,0
+SNEX.US,D,20061222,000000,15.0845,15.3333,12.7911,13.1733,2019705.75,0
+SNEX.US,D,20061226,000000,12.7022,13.5022,11.8,12.0578,2728278,0
+SNEX.US,D,20061227,000000,12.0889,12.5867,11.8,12.5733,1431292.5,0
+SNEX.US,D,20061228,000000,12.5245,13.3245,12.4845,12.7333,1583129.25,0
+SNEX.US,D,20061229,000000,12.7778,13.3245,12.4533,12.76,912633.75,0
+SNEX.US,D,20070103,000000,12.7778,13.1645,11.1333,11.4,1766344.5,0
+SNEX.US,D,20070104,000000,11.2,11.6222,10.7645,11.5067,1144518.75,0
+SNEX.US,D,20070105,000000,11.4622,11.8445,11.1778,11.36,420932.25,0
+SNEX.US,D,20070108,000000,11.3778,11.4311,10.5778,10.7555,906948,0
+SNEX.US,D,20070109,000000,10.8889,10.8889,9.84447,9.84887,1672062.75,0
+SNEX.US,D,20070110,000000,9.8978,10.7511,9.84887,10.5155,1275851.25,0
+SNEX.US,D,20070111,000000,10.4533,10.6267,10,10.0978,936560.25,0
+SNEX.US,D,20070112,000000,10.0133,10.2133,9.78667,9.9022,413876.25,0
+SNEX.US,D,20070116,000000,10.0045,10.0045,9.63113,9.75553,362225.25,0
+SNEX.US,D,20070117,000000,9.75553,9.75553,9.47113,9.5422,274718.25,0
+SNEX.US,D,20070118,000000,9.5422,9.95113,9.3778,9.40887,463747.5,0
+SNEX.US,D,20070119,000000,9.44447,10.3245,9.39113,10.0755,1176781.5,0
+SNEX.US,D,20070122,000000,9.83113,10.1778,9.56887,9.67113,520571.25,0
+SNEX.US,D,20070123,000000,9.64,10.6,9.56887,10.0089,899055,0
+SNEX.US,D,20070124,000000,10.1511,10.4445,9.90667,10.2133,480494.25,0
+SNEX.US,D,20070125,000000,10.24,10.7733,10.1555,10.5511,804800.25,0
+SNEX.US,D,20070126,000000,10.76,10.7733,10.2533,10.5778,437528.25,0
+SNEX.US,D,20070129,000000,10.6,10.7111,10.4089,10.5022,171153,0
+SNEX.US,D,20070130,000000,10.5155,10.6667,10.2445,10.3111,223308,0
+SNEX.US,D,20070131,000000,10.2445,10.7333,9.92,10.3689,387409.5,0
+SNEX.US,D,20070201,000000,10.5778,10.6133,10.3111,10.3645,102228.75,0
+SNEX.US,D,20070202,000000,10.24,10.3689,10.2267,10.2533,125070.75,0
+SNEX.US,D,20070205,000000,10.2533,10.4,9.68887,9.86667,489829.5,0
+SNEX.US,D,20070206,000000,9.91113,10.0133,8.89333,8.99553,1375294.5,0
+SNEX.US,D,20070207,000000,9,9.19553,8.35113,8.5778,1311455.25,0
+SNEX.US,D,20070208,000000,8.56887,8.88,8.4178,8.83113,690243.75,0
+SNEX.US,D,20070209,000000,8.72447,8.87553,8.53333,8.64447,337407.75,0
+SNEX.US,D,20070212,000000,8.71113,8.87553,8.35113,8.42667,445027.5,0
+SNEX.US,D,20070213,000000,8.36887,8.66667,8.31113,8.56,337673.25,0
+SNEX.US,D,20070214,000000,8.55553,8.8178,8.48887,8.5778,450909,0
+SNEX.US,D,20070215,000000,7.64447,8.83553,7.33333,8.24887,1869997.5,0
+SNEX.US,D,20070216,000000,8.28447,8.31113,7.51113,7.72887,789003,0
+SNEX.US,D,20070220,000000,7.87553,8.21333,7.64887,7.96,682661.25,0
+SNEX.US,D,20070221,000000,7.9778,8.2222,7.61333,8.16447,522150.75,0
+SNEX.US,D,20070222,000000,8.2178,8.30667,7.95113,8.2,400376.25,0
+SNEX.US,D,20070223,000000,8.27113,8.28447,8.0222,8.0578,212330.25,0
+SNEX.US,D,20070226,000000,8.08,8.1778,7.8978,7.91553,127460.25,0
+SNEX.US,D,20070227,000000,7.91113,7.9822,7.76447,7.7822,363408.75,0
+SNEX.US,D,20070228,000000,7.7822,7.90667,7.6222,7.72,259598.25,0
+SNEX.US,D,20070301,000000,7.85333,7.85333,7.44447,7.64447,256626,0
+SNEX.US,D,20070302,000000,7.59553,7.64447,7.40887,7.51113,177615,0
+SNEX.US,D,20070305,000000,7.32447,7.55113,6.82667,7.03113,386466.75,0
+SNEX.US,D,20070306,000000,7.09333,7.43553,7.07113,7.12,142816.5,0
+SNEX.US,D,20070307,000000,7.2222,8.48887,7.13333,8.3022,529690.5,0
+SNEX.US,D,20070308,000000,8.44447,9.2178,8.03113,8.73333,598308.75,0
+SNEX.US,D,20070309,000000,8.8,9.1822,8.4222,8.6178,323633.25,0
+SNEX.US,D,20070312,000000,8.55113,8.64447,8.2222,8.44447,165631.5,0
+SNEX.US,D,20070313,000000,8.12887,8.34667,8.1022,8.1022,142850.25,0
+SNEX.US,D,20070314,000000,8,8.47553,8,8.19113,192305.25,0
+SNEX.US,D,20070315,000000,8.44447,8.44447,8.1822,8.44447,104280.75,0
+SNEX.US,D,20070316,000000,8.44887,8.55113,8.35553,8.4622,105824.25,0
+SNEX.US,D,20070319,000000,8.56447,8.74667,8.30667,8.30667,126182.25,0
+SNEX.US,D,20070320,000000,8.32447,8.63113,8.32447,8.59553,45299.25,0
+SNEX.US,D,20070321,000000,8.76447,9.03553,8.68447,8.96887,164877.75,0
+SNEX.US,D,20070322,000000,8.9778,9.2222,8.9778,9.17333,164263.5,0
+SNEX.US,D,20070323,000000,9.2222,10,9.11113,9.56447,448650,0
+SNEX.US,D,20070326,000000,9.5822,10.4222,9.55553,10.2889,380259,0
+SNEX.US,D,20070327,000000,10.2889,11.3155,10.2889,11.2,1231929,0
+SNEX.US,D,20070328,000000,11.1778,11.6178,10.9022,11.5333,596994.75,0
+SNEX.US,D,20070329,000000,11.6755,12.5333,11.5778,12.48,917948.25,0
+SNEX.US,D,20070330,000000,12.6667,13.0667,12.0089,12.4133,806550.75,0
+SNEX.US,D,20070402,000000,12.4133,12.6,11.0222,11.0445,644589,0
+SNEX.US,D,20070403,000000,11.0933,11.8889,10.5511,10.96,520562.25,0
+SNEX.US,D,20070404,000000,10.8889,12.1778,10.8845,11.6533,568233,0
+SNEX.US,D,20070405,000000,11.7289,12.1111,11.1778,11.52,374645.25,0
+SNEX.US,D,20070409,000000,11.5555,11.7689,11.1555,11.3155,168430.5,0
+SNEX.US,D,20070410,000000,11.3822,11.3822,10.7867,10.8667,295353,0
+SNEX.US,D,20070411,000000,10.8667,10.8667,10.1333,10.1645,455463,0
+SNEX.US,D,20070412,000000,10.1467,10.1467,9.7378,9.84887,422705.25,0
+SNEX.US,D,20070413,000000,9.8978,10.6533,9.8978,10.3555,301439.25,0
+SNEX.US,D,20070416,000000,10.5511,10.8311,10.4845,10.6889,305867.25,0
+SNEX.US,D,20070417,000000,10.64,11.04,10.1867,10.5867,390091.5,0
+SNEX.US,D,20070418,000000,10.4845,10.6,10.2578,10.3511,100779.75,0
+SNEX.US,D,20070419,000000,10.2889,10.44,10.0222,10.2222,94990.5,0
+SNEX.US,D,20070420,000000,10.24,10.5333,9.90667,10.1155,109885.5,0
+SNEX.US,D,20070423,000000,10.2889,10.2889,9.81333,10.0045,129348,0
+SNEX.US,D,20070424,000000,9.95553,10.2,9.95113,10.0667,98970.75,0
+SNEX.US,D,20070425,000000,10.0489,10.0667,9.80887,9.95553,84069,0
+SNEX.US,D,20070426,000000,9.95553,10.1511,9.95553,10.0889,109534.5,0
+SNEX.US,D,20070427,000000,10.0133,10.2222,9.95553,10.2,93829.5,0
+SNEX.US,D,20070430,000000,10.2222,11.0222,10.1111,10.1378,390624.75,0
+SNEX.US,D,20070501,000000,9.8178,10.1778,9.48,9.8578,263058.75,0
+SNEX.US,D,20070502,000000,9.81333,9.99113,9.4978,9.80447,109865.25,0
+SNEX.US,D,20070503,000000,10,10.1111,9.63113,9.81333,84177,0
+SNEX.US,D,20070504,000000,9.95113,10.4445,9.66667,10.3111,229236.75,0
+SNEX.US,D,20070507,000000,10.3111,10.6578,10.2,10.2267,168518.25,0
+SNEX.US,D,20070508,000000,10.4533,10.4533,9.99113,10.1245,67414.5,0
+SNEX.US,D,20070509,000000,10.0311,10.2133,10.0178,10.0755,66381.75,0
+SNEX.US,D,20070510,000000,10.2845,10.2845,10.04,10.0667,69018.75,0
+SNEX.US,D,20070511,000000,10.0445,10.1867,9.8578,9.92887,54189,0
+SNEX.US,D,20070514,000000,9.8578,10.16,9.7778,9.8,77762.25,0
+SNEX.US,D,20070515,000000,9.75553,9.8178,9.12,9.19113,254481.75,0
+SNEX.US,D,20070516,000000,9.16887,10.9822,9.16887,10.6667,1230140.25,0
+SNEX.US,D,20070517,000000,10.6667,11.52,10.6667,11.1422,736771.5,0
+SNEX.US,D,20070518,000000,10.9733,11.2667,10.84,11.1111,341478,0
+SNEX.US,D,20070521,000000,11.2,11.2667,10.9155,11.0178,227090.25,0
+SNEX.US,D,20070522,000000,10.96,11.0445,10.5155,10.8,229266,0
+SNEX.US,D,20070523,000000,10.7555,10.88,10.5511,10.76,231511.5,0
+SNEX.US,D,20070524,000000,10.6933,10.8889,10.4711,10.4889,105824.25,0
+SNEX.US,D,20070525,000000,10.6889,10.7111,10.5467,10.6489,72222.75,0
+SNEX.US,D,20070529,000000,10.7645,11.1111,10.6845,10.6845,195707.25,0
+SNEX.US,D,20070530,000000,10.5333,11.1955,10.4889,11.0355,167573.25,0
+SNEX.US,D,20070531,000000,11.12,11.4133,10.6578,10.7111,204531.75,0
+SNEX.US,D,20070601,000000,10.72,10.8889,10.4978,10.8045,123822,0
+SNEX.US,D,20070604,000000,10.72,10.72,10.4445,10.52,99036,0
+SNEX.US,D,20070605,000000,10.5467,10.7955,10.5467,10.7778,87345,0
+SNEX.US,D,20070606,000000,10.7245,10.8133,10.4755,10.7555,75069,0
+SNEX.US,D,20070607,000000,10.7555,10.7689,10.3867,10.4045,120129.75,0
+SNEX.US,D,20070608,000000,10.2222,10.5911,10.0978,10.52,78635.25,0
+SNEX.US,D,20070611,000000,10.4311,10.7511,10.4311,10.6,107250.75,0
+SNEX.US,D,20070612,000000,10.4578,10.6578,10.2845,10.6311,76884.75,0
+SNEX.US,D,20070613,000000,10.2045,10.7333,10.2045,10.6355,96630.75,0
+SNEX.US,D,20070614,000000,10.5867,10.6978,10.4755,10.5911,63074.25,0
+SNEX.US,D,20070615,000000,10.3467,10.6045,10.3467,10.5822,73836,0
+SNEX.US,D,20070618,000000,10.5778,10.5778,10.3245,10.3555,76907.25,0
+SNEX.US,D,20070619,000000,10.3378,10.6355,10.3333,10.5378,118768.5,0
+SNEX.US,D,20070620,000000,10.6667,10.6667,10.4089,10.4445,99846,0
+SNEX.US,D,20070621,000000,10.4133,10.56,10.4133,10.5378,37298.25,0
+SNEX.US,D,20070622,000000,10.5511,10.5511,10.3333,10.3467,59874.75,0
+SNEX.US,D,20070625,000000,10.2711,10.4045,9.4978,10.0222,286359.75,0
+SNEX.US,D,20070626,000000,10.0889,10.2267,9.97333,10.0355,70148.25,0
+SNEX.US,D,20070627,000000,10.0355,10.0711,9.80447,10.0667,58637.25,0
+SNEX.US,D,20070628,000000,9.74667,10.3111,9.74667,10.0933,69205.5,0
+SNEX.US,D,20070629,000000,10.5289,10.5333,10.2222,10.3333,66800.25,0
+SNEX.US,D,20070702,000000,10.32,10.6178,10.3111,10.5378,138685.5,0
+SNEX.US,D,20070703,000000,10.5555,10.5778,10.3155,10.4445,119124,0
+SNEX.US,D,20070705,000000,10.4445,10.64,10.3422,10.4667,72022.5,0
+SNEX.US,D,20070706,000000,10.5733,10.5911,10.4355,10.5333,95512.5,0
+SNEX.US,D,20070709,000000,10.5778,10.5955,10.4445,10.5955,73444.5,0
+SNEX.US,D,20070710,000000,10.4845,10.5422,10.3422,10.3467,95001.75,0
+SNEX.US,D,20070711,000000,10.4,10.4578,10.2933,10.3378,83972.25,0
+SNEX.US,D,20070712,000000,10.3422,10.3911,10.2445,10.3378,90879.75,0
+SNEX.US,D,20070713,000000,10.3067,10.4533,10.2222,10.3778,63103.5,0
+SNEX.US,D,20070716,000000,10.3067,10.4845,10.3067,10.4622,52949.25,0
+SNEX.US,D,20070717,000000,10.4355,10.7555,10.4355,10.6222,75537,0
+SNEX.US,D,20070718,000000,10.5511,10.8755,10.5511,10.8622,76324.5,0
+SNEX.US,D,20070719,000000,11.0355,11.0533,10.5689,10.8267,40765.5,0
+SNEX.US,D,20070720,000000,10.8178,10.8711,10.6045,10.7245,38367,0
+SNEX.US,D,20070723,000000,10.7111,10.7111,10.5555,10.6978,46743.75,0
+SNEX.US,D,20070724,000000,10.5555,10.6711,10.4533,10.5022,122697,0
+SNEX.US,D,20070725,000000,10.5378,10.6445,10.3333,10.4489,102233.25,0
+SNEX.US,D,20070726,000000,10.3022,10.5511,9.07113,9.88887,234195.75,0
+SNEX.US,D,20070727,000000,9.94667,9.94667,9.3022,9.6622,88173,0
+SNEX.US,D,20070730,000000,9.65333,9.86667,9.5422,9.55553,45429.75,0
+SNEX.US,D,20070731,000000,9.59553,9.8578,9.59553,9.68447,98230.5,0
+SNEX.US,D,20070801,000000,9.64447,9.84447,9.64447,9.84447,140503.5,0
+SNEX.US,D,20070802,000000,9.78667,9.92,9.68447,9.7822,78007.5,0
+SNEX.US,D,20070803,000000,9.86667,9.89333,9.76447,9.7822,71392.5,0
+SNEX.US,D,20070806,000000,9.75553,9.87113,9.6622,9.84447,60907.5,0
+SNEX.US,D,20070807,000000,9.64447,10.0311,9.64447,10.0311,81139.5,0
+SNEX.US,D,20070808,000000,10.1111,11.0133,10.1111,10.8178,375669,0
+SNEX.US,D,20070809,000000,10.7111,11.5289,10.4133,11.4667,209396.25,0
+SNEX.US,D,20070810,000000,11.5555,11.5555,10.3155,10.6489,155580.75,0
+SNEX.US,D,20070813,000000,10.6355,10.8578,10.3778,10.6755,77069.25,0
+SNEX.US,D,20070814,000000,10.6267,11.08,10.3289,10.3911,96648.75,0
+SNEX.US,D,20070815,000000,10.3467,10.9467,9.86667,10.4222,206961.75,0
+SNEX.US,D,20070816,000000,10.5733,10.6178,10.1778,10.4845,164256.75,0
+SNEX.US,D,20070817,000000,10.6133,10.8,10.2711,10.4755,249684.75,0
+SNEX.US,D,20070820,000000,10.5555,11.0933,10.52,11.0311,122181.75,0
+SNEX.US,D,20070821,000000,10.1955,11.3155,10.1955,10.8889,118271.25,0
+SNEX.US,D,20070822,000000,11.0311,11.3245,10.68,10.8889,120150,0
+SNEX.US,D,20070823,000000,11,11.2222,10.6178,10.8178,72371.25,0
+SNEX.US,D,20070824,000000,10.8355,11.1022,10.6889,10.9022,34645.5,0
+SNEX.US,D,20070827,000000,10.9022,11.1867,10.6133,11.1022,96837.75,0
+SNEX.US,D,20070828,000000,10.9645,11.1778,10.9645,11.1155,51216.75,0
+SNEX.US,D,20070829,000000,11.0311,11.1245,10.9467,11.1155,36308.25,0
+SNEX.US,D,20070830,000000,11.0222,11.2178,10.84,11.1155,64937.25,0
+SNEX.US,D,20070831,000000,11.1333,11.3155,11.0622,11.12,109489.5,0
+SNEX.US,D,20070904,000000,10.9733,11.2889,10.9733,11.2045,28917,0
+SNEX.US,D,20070905,000000,11.1467,11.32,11.1467,11.1555,39501,0
+SNEX.US,D,20070906,000000,10.8978,11.3111,10.8978,11.3111,60126.75,0
+SNEX.US,D,20070907,000000,11.1111,11.4089,11.1111,11.3333,72355.5,0
+SNEX.US,D,20070910,000000,11.36,11.3689,11.1378,11.2,44601.75,0
+SNEX.US,D,20070911,000000,11.1245,11.4,11.1245,11.2755,110133,0
+SNEX.US,D,20070912,000000,11.3822,11.5378,11.2445,11.4445,53208,0
+SNEX.US,D,20070913,000000,11.5378,11.5378,11.3822,11.4222,44037,0
+SNEX.US,D,20070914,000000,11.4622,11.4622,11.2978,11.3245,54569.25,0
+SNEX.US,D,20070917,000000,10.96,11.4889,10.96,11.4311,60867,0
+SNEX.US,D,20070918,000000,11.4533,11.4978,11.3333,11.4,52242.75,0
+SNEX.US,D,20070919,000000,11.4089,11.5422,11.3289,11.5422,45886.5,0
+SNEX.US,D,20070920,000000,11.4933,11.7022,11.4045,11.5511,53066.25,0
+SNEX.US,D,20070921,000000,11.6,11.7333,11.6,11.7333,42714,0
+SNEX.US,D,20070924,000000,11.72,11.9067,11.72,11.8089,44610.75,0
+SNEX.US,D,20070925,000000,11.7422,11.8,11.6489,11.7111,38414.25,0
+SNEX.US,D,20070926,000000,11.8,11.8222,11.6445,11.7111,41782.5,0
+SNEX.US,D,20070927,000000,11.6,11.76,11.1111,11.4622,43375.5,0
+SNEX.US,D,20070928,000000,11.5555,11.5555,11.24,11.4445,40461.75,0
+SNEX.US,D,20071001,000000,11.36,11.5511,11.2889,11.3511,80874,0
+SNEX.US,D,20071002,000000,11.2533,11.5333,11.2533,11.36,69293.25,0
+SNEX.US,D,20071003,000000,11.2267,11.56,11.2267,11.4489,24099.75,0
+SNEX.US,D,20071004,000000,11.4222,11.5111,11.4222,11.48,12856.5,0
+SNEX.US,D,20071005,000000,11.4711,11.4711,11.3333,11.3911,37147.5,0
+SNEX.US,D,20071008,000000,11.3467,11.4489,11.3467,11.4,12777.75,0
+SNEX.US,D,20071009,000000,11.3333,11.5067,11.3333,11.3778,19176.75,0
+SNEX.US,D,20071010,000000,11.3911,11.3911,11.2667,11.3378,46300.5,0
+SNEX.US,D,20071011,000000,11.3289,11.4622,11.2933,11.3333,26255.25,0
+SNEX.US,D,20071012,000000,11.1289,11.3511,11.1289,11.3155,22581,0
+SNEX.US,D,20071015,000000,11.48,11.4845,11.28,11.28,16386.75,0
+SNEX.US,D,20071016,000000,11.0933,11.4178,11.0933,11.3155,19800,0
+SNEX.US,D,20071017,000000,11.3867,11.4445,11.2355,11.3289,14757.75,0
+SNEX.US,D,20071018,000000,11.3111,11.4755,11.2933,11.3289,38324.25,0
+SNEX.US,D,20071019,000000,11.24,11.4845,11.2178,11.2178,35277.75,0
+SNEX.US,D,20071022,000000,11.2133,11.4133,11.1333,11.2933,23017.5,0
+SNEX.US,D,20071023,000000,11.2889,11.4,11.2578,11.3067,26766,0
+SNEX.US,D,20071024,000000,11.2311,11.36,11.2222,11.3333,40171.5,0
+SNEX.US,D,20071025,000000,11.2667,11.4889,11.2355,11.3422,25515,0
+SNEX.US,D,20071026,000000,11.4445,11.4445,11.2845,11.2978,40722.75,0
+SNEX.US,D,20071029,000000,11.2978,11.4711,11.2222,11.4,38700,0
+SNEX.US,D,20071030,000000,11.2711,11.3867,11.2622,11.3867,57530.25,0
+SNEX.US,D,20071031,000000,11.4889,11.7422,11.4622,11.5733,95055.75,0
+SNEX.US,D,20071101,000000,11.4667,11.7733,11.2711,11.5955,44642.25,0
+SNEX.US,D,20071102,000000,11.6089,11.8,11.32,11.76,55336.5,0
+SNEX.US,D,20071105,000000,11.88,11.88,11.5955,11.5955,14143.5,0
+SNEX.US,D,20071106,000000,11.7689,13.7111,11.5689,13.6355,593262,0
+SNEX.US,D,20071107,000000,13.5555,13.5555,12.0933,12.2355,114889.5,0
+SNEX.US,D,20071108,000000,12.2489,12.6533,12.2133,12.3867,41071.5,0
+SNEX.US,D,20071109,000000,12.3645,12.5067,11.96,12.1422,54731.25,0
+SNEX.US,D,20071112,000000,12.1422,12.2089,11.9555,12.2089,56308.5,0
+SNEX.US,D,20071113,000000,12.3067,12.7067,12.1511,12.6445,38925,0
+SNEX.US,D,20071114,000000,13.2089,13.8267,13.1022,13.1022,43155,0
+SNEX.US,D,20071115,000000,13.0445,13.16,12.0489,12.5333,33023.25,0
+SNEX.US,D,20071116,000000,12.6667,13.1555,12.6667,13.1555,16488,0
+SNEX.US,D,20071119,000000,12.7733,13.3689,12.7689,13.3155,22779,0
+SNEX.US,D,20071120,000000,13,13.3778,13,13.1155,23044.5,0
+SNEX.US,D,20071121,000000,13.0445,13.3333,12.68,13.0089,27038.25,0
+SNEX.US,D,20071123,000000,13.1733,13.1733,12.9645,13.1378,4995,0
+SNEX.US,D,20071126,000000,13.1911,13.2133,12.7111,12.8178,12384,0
+SNEX.US,D,20071127,000000,12.8045,13,12.3645,12.4445,16092,0
+SNEX.US,D,20071128,000000,12.56,12.8445,12.4845,12.4845,43908.75,0
+SNEX.US,D,20071129,000000,12.4355,12.5111,12.4,12.5111,26559,0
+SNEX.US,D,20071130,000000,12.6933,12.7422,12.4133,12.4978,15266.25,0
+SNEX.US,D,20071203,000000,12.4667,12.7645,12.3022,12.6355,50177.25,0
+SNEX.US,D,20071204,000000,12.6311,12.6667,12.4445,12.6045,19257.75,0
+SNEX.US,D,20071205,000000,12.5822,12.9067,12.5822,12.7511,32681.25,0
+SNEX.US,D,20071206,000000,12.6978,12.9111,12.2445,12.2755,38954.25,0
+SNEX.US,D,20071207,000000,12.2311,12.5111,12,12.3333,36382.5,0
+SNEX.US,D,20071210,000000,12.1867,13.1245,12.1778,12.8622,7373.25,0
+SNEX.US,D,20071211,000000,12.3333,12.7111,12.2445,12.5333,13779,0
+SNEX.US,D,20071212,000000,12.5555,12.6889,11.84,11.9378,56164.5,0
+SNEX.US,D,20071213,000000,12,12.4622,12,12.2578,22902.75,0
+SNEX.US,D,20071214,000000,11.8889,12.4445,11.8889,12.1733,40646.25,0
+SNEX.US,D,20071217,000000,11.8222,12.2355,11.5333,11.5733,39404.25,0
+SNEX.US,D,20071218,000000,11.6445,11.7245,11.3555,11.3911,22808.25,0
+SNEX.US,D,20071219,000000,11.3422,11.3422,10.8711,11.1155,69774.75,0
+SNEX.US,D,20071220,000000,11.2,11.32,11.1111,11.2978,28327.5,0
+SNEX.US,D,20071221,000000,11.1111,12.1111,11.1111,12.0578,110659.5,0
+SNEX.US,D,20071224,000000,12.0622,12.0622,11.3733,11.3733,48782.25,0
+SNEX.US,D,20071226,000000,11.2267,12.1067,11.2267,11.6178,61803,0
+SNEX.US,D,20071227,000000,11.4711,11.6845,11.4711,11.5378,12606.75,0
+SNEX.US,D,20071228,000000,11.4622,11.8222,11.2222,11.76,28467,0
+SNEX.US,D,20071231,000000,11.88,12.2178,11.8,11.9955,28482.75,0
+SNEX.US,D,20080102,000000,11.8222,11.8222,11.2311,11.6133,167571,0
+SNEX.US,D,20080103,000000,11.5289,11.6222,11.5245,11.5911,7688.25,0
+SNEX.US,D,20080104,000000,11.4,11.4933,11.1955,11.1955,15462,0
+SNEX.US,D,20080107,000000,11.1067,11.4711,10.8978,11.1155,61818.75,0
+SNEX.US,D,20080108,000000,11.0489,11.4845,10.92,11.3422,30242.25,0
+SNEX.US,D,20080109,000000,10.9689,11.4711,10.9689,11.4711,40983.75,0
+SNEX.US,D,20080110,000000,11.24,11.8933,11.24,11.8933,30822.75,0
+SNEX.US,D,20080111,000000,11.5067,11.6667,11.2978,11.4045,36731.25,0
+SNEX.US,D,20080114,000000,11.3778,11.8755,11.3555,11.7467,48026.25,0
+SNEX.US,D,20080115,000000,11.5689,11.6178,11.2311,11.5289,27591.75,0
+SNEX.US,D,20080116,000000,11.4133,11.5511,11.2267,11.52,6025.5,0
+SNEX.US,D,20080117,000000,11.4355,11.4355,10.9022,11.0978,37145.25,0
+SNEX.US,D,20080118,000000,11.1111,11.16,10.9155,11.0445,59258.25,0
+SNEX.US,D,20080122,000000,10.6667,10.6711,10.5111,10.56,33383.25,0
+SNEX.US,D,20080123,000000,10.5111,11.8933,9.55553,9.63113,125669.25,0
+SNEX.US,D,20080124,000000,9.6578,10.4267,9.6578,10.0222,46053,0
+SNEX.US,D,20080125,000000,9.93333,10.7245,9.93333,10.6667,63094.5,0
+SNEX.US,D,20080128,000000,10.6667,11.2178,10.4978,11.0978,57519,0
+SNEX.US,D,20080129,000000,11.0578,11.2889,10.7245,11.2889,20229.75,0
+SNEX.US,D,20080130,000000,11.1378,11.1822,11.0445,11.0445,42338.25,0
+SNEX.US,D,20080131,000000,11.0267,11.8889,10.9333,11.4311,51871.5,0
+SNEX.US,D,20080201,000000,11.3955,11.4089,11.2889,11.2889,7897.5,0
+SNEX.US,D,20080204,000000,11.3555,11.5911,11.32,11.4978,32208.75,0
+SNEX.US,D,20080205,000000,11.16,11.16,11.0445,11.1111,43875,0
+SNEX.US,D,20080206,000000,11,11.08,10.8533,10.9378,38328.75,0
+SNEX.US,D,20080207,000000,10.92,11.4578,10.0089,10.0178,140314.5,0
+SNEX.US,D,20080208,000000,10.1155,10.4489,10.1155,10.3955,9812.25,0
+SNEX.US,D,20080211,000000,10.4133,10.7155,10.4133,10.6578,37473.75,0
+SNEX.US,D,20080212,000000,10.6667,11.2,10.0311,10.0445,95899.5,0
+SNEX.US,D,20080213,000000,10.2267,10.4489,10.2,10.4489,10575,0
+SNEX.US,D,20080214,000000,10.3778,10.7378,10.3778,10.6933,90963,0
+SNEX.US,D,20080215,000000,10.6622,10.6933,10.6267,10.6667,118410.75,0
+SNEX.US,D,20080219,000000,10.7911,10.8222,10.6667,10.6889,25463.25,0
+SNEX.US,D,20080220,000000,10.7378,10.7689,10.6933,10.7689,27450,0
+SNEX.US,D,20080221,000000,10.7022,11.1111,10.5778,10.8889,79578,0
+SNEX.US,D,20080222,000000,10.8089,11.0267,10.76,10.9155,24871.5,0
+SNEX.US,D,20080225,000000,10.8222,11.0445,10.8222,11.0045,39935.25,0
+SNEX.US,D,20080226,000000,10.84,10.9733,10.84,10.9333,15855.75,0
+SNEX.US,D,20080227,000000,10.9778,11.3645,10.9111,11.3511,27483.75,0
+SNEX.US,D,20080228,000000,11.1155,11.8222,11.1155,11.6711,25753.5,0
+SNEX.US,D,20080229,000000,11.8445,12.1111,11.7778,11.8889,54290.25,0
+SNEX.US,D,20080303,000000,12.0222,12.0222,11.3645,11.9067,180614.25,0
+SNEX.US,D,20080304,000000,11.9645,12.7867,11.9067,12.7689,53111.25,0
+SNEX.US,D,20080305,000000,12.6222,12.6845,12.56,12.5778,50656.5,0
+SNEX.US,D,20080306,000000,12.6089,12.6089,11.7955,11.9422,16391.25,0
+SNEX.US,D,20080307,000000,11.7067,11.88,11.3778,11.8755,22425.75,0
+SNEX.US,D,20080310,000000,11.8222,12.0667,11.5955,11.8311,15844.5,0
+SNEX.US,D,20080311,000000,11.8933,12.1289,11.6355,12.1289,11286,0
+SNEX.US,D,20080312,000000,12.1333,12.6622,12,12.2445,49803.75,0
+SNEX.US,D,20080313,000000,12.5867,12.6267,12.3822,12.52,50316.75,0
+SNEX.US,D,20080314,000000,12.7111,12.7111,12.1245,12.2133,6313.5,0
+SNEX.US,D,20080317,000000,12.4622,12.4622,9.7822,10.8089,82341,0
+SNEX.US,D,20080318,000000,10.9733,11.5555,10.8178,10.8755,35658,0
+SNEX.US,D,20080319,000000,11.0445,11.0445,9.54667,9.74667,78385.5,0
+SNEX.US,D,20080320,000000,9.60887,11.2533,9.55553,11.2445,59188.5,0
+SNEX.US,D,20080324,000000,11.1333,11.4222,10.4355,11.2045,35662.5,0
+SNEX.US,D,20080325,000000,11.3955,11.3955,10.9422,11.0445,11227.5,0
+SNEX.US,D,20080326,000000,11.1555,11.1733,11.0222,11.1733,6306.75,0
+SNEX.US,D,20080327,000000,11.0667,11.1467,10.6667,11.0222,15408,0
+SNEX.US,D,20080328,000000,11.2445,11.2445,10.6667,10.8267,38864.25,0
+SNEX.US,D,20080331,000000,10.68,11.2222,10.4222,11.0933,45596.25,0
+SNEX.US,D,20080401,000000,11.2,11.7689,10.88,11.4489,25857,0
+SNEX.US,D,20080402,000000,11.2933,11.6445,10.7778,11.64,54326.25,0
+SNEX.US,D,20080403,000000,11.5111,11.6755,11.4845,11.5733,9267.75,0
+SNEX.US,D,20080404,000000,11.76,12.1778,11.4445,11.4445,23919.75,0
+SNEX.US,D,20080407,000000,11.2,11.8845,10.8889,11.3911,11349,0
+SNEX.US,D,20080408,000000,11.4978,11.5645,11.2311,11.2933,65171.25,0
+SNEX.US,D,20080409,000000,11.4711,11.4889,11.0445,11.2045,45450,0
+SNEX.US,D,20080410,000000,11.2978,11.2978,10.8445,10.9422,24925.5,0
+SNEX.US,D,20080411,000000,10.9467,11.1422,10.64,10.8222,50528.25,0
+SNEX.US,D,20080414,000000,11.0178,11.0533,10.8,10.8222,10575,0
+SNEX.US,D,20080415,000000,10.8,11.0222,10.8,10.8889,6878.25,0
+SNEX.US,D,20080416,000000,10.8222,11.12,10.8222,10.92,19134,0
+SNEX.US,D,20080417,000000,10.8889,10.8889,10.2445,10.4489,46451.25,0
+SNEX.US,D,20080418,000000,10.4445,10.64,10.3955,10.5022,45900,0
+SNEX.US,D,20080421,000000,10.3822,10.6755,9.78667,10.1378,57136.5,0
+SNEX.US,D,20080422,000000,10.3289,10.5333,9.8978,10.1778,37370.25,0
+SNEX.US,D,20080423,000000,10.1911,10.1911,9.68,9.99553,22599,0
+SNEX.US,D,20080424,000000,9.99553,10.1022,9.91113,10.1022,11040.75,0
+SNEX.US,D,20080425,000000,10.2133,10.2133,9.78667,10.1778,9427.5,0
+SNEX.US,D,20080428,000000,10.1067,10.4711,10.0267,10.4711,3264.75,0
+SNEX.US,D,20080429,000000,10.3955,10.6889,10.2311,10.3245,10030.5,0
+SNEX.US,D,20080430,000000,10.2933,10.4933,10.2622,10.2667,26937,0
+SNEX.US,D,20080501,000000,10.1778,10.3022,9.7778,10.1378,27144,0
+SNEX.US,D,20080502,000000,10.32,10.8355,10.32,10.8133,14343.75,0
+SNEX.US,D,20080505,000000,10.9333,10.9333,10.7822,10.8622,19950.75,0
+SNEX.US,D,20080506,000000,10.9333,11.2889,10.7778,10.8978,27018,0
+SNEX.US,D,20080507,000000,11.0089,11.1955,10.7778,11.1778,10269,0
+SNEX.US,D,20080508,000000,11.3289,11.3289,11,11.0445,6806.25,0
+SNEX.US,D,20080509,000000,10.7778,11.0533,10.44,10.8,17352,0
+SNEX.US,D,20080512,000000,10.5467,10.7733,10.4045,10.7733,31284,0
+SNEX.US,D,20080513,000000,11.3333,11.9955,10.9733,11.3822,87889.5,0
+SNEX.US,D,20080514,000000,11.7111,11.7555,11.2445,11.5555,25818.75,0
+SNEX.US,D,20080515,000000,11.6222,12.5555,11.5555,12.4578,81398.25,0
+SNEX.US,D,20080516,000000,12.4445,12.4445,11.92,12.3955,53982,0
+SNEX.US,D,20080519,000000,12.3955,12.7778,12.0889,12.72,34272,0
+SNEX.US,D,20080520,000000,12.6,12.6711,11.9645,12.6533,31914,0
+SNEX.US,D,20080521,000000,12.6667,12.6667,11.92,12,22914,0
+SNEX.US,D,20080522,000000,11.9645,12.4445,11.9111,11.9555,37091.25,0
+SNEX.US,D,20080523,000000,12.0755,12.2311,11.9689,12.1555,49576.5,0
+SNEX.US,D,20080527,000000,12.2222,12.4845,12.1245,12.4311,27803.25,0
+SNEX.US,D,20080528,000000,12.4445,12.6267,12.12,12.2355,52314.75,0
+SNEX.US,D,20080529,000000,12.0667,12.5511,12.0667,12.3511,9729,0
+SNEX.US,D,20080530,000000,12.4578,12.52,12.16,12.16,46451.25,0
+SNEX.US,D,20080602,000000,12.04,12.4845,12.04,12.44,15795,0
+SNEX.US,D,20080603,000000,12.3555,12.4578,12.3111,12.3333,38700,0
+SNEX.US,D,20080604,000000,12.1245,12.84,12.1245,12.2533,68107.5,0
+SNEX.US,D,20080605,000000,12.6311,12.7778,12.48,12.6622,26104.5,0
+SNEX.US,D,20080606,000000,12.6667,12.7378,12.4,12.6178,22961.25,0
+SNEX.US,D,20080609,000000,12.6222,13.0045,12.4445,12.7645,33489,0
+SNEX.US,D,20080610,000000,12.8089,13.2445,12.5289,12.7955,66375,0
+SNEX.US,D,20080611,000000,12.9245,13.1111,12.6711,13.0222,28545.75,0
+SNEX.US,D,20080612,000000,12.9511,13.3111,12.8755,13.2133,32627.25,0
+SNEX.US,D,20080613,000000,13.2667,13.9645,13.2,13.3289,63785.25,0
+SNEX.US,D,20080616,000000,13.16,14.1067,12.9333,14.0311,126508.5,0
+SNEX.US,D,20080617,000000,14.1022,14.4445,13.8978,14.3067,61470,0
+SNEX.US,D,20080618,000000,14.44,14.44,13.6133,13.7378,37127.25,0
+SNEX.US,D,20080619,000000,13.8445,14.4445,13.5555,13.5867,23046.75,0
+SNEX.US,D,20080620,000000,13.6711,14.3333,13.5555,14.3333,26831.25,0
+SNEX.US,D,20080623,000000,14.5245,14.5245,13.9333,14,27636.75,0
+SNEX.US,D,20080624,000000,14.0889,14.0889,12.5955,12.9955,36211.5,0
+SNEX.US,D,20080625,000000,13.1422,13.6267,13.0622,13.3245,20034,0
+SNEX.US,D,20080626,000000,13.3911,13.68,12.6889,12.9155,35295.75,0
+SNEX.US,D,20080627,000000,13.0178,13.0178,12.1822,12.6978,1329606,0
+SNEX.US,D,20080630,000000,12.6667,13.6,12.4533,13.36,147647.25,0
+SNEX.US,D,20080701,000000,13.2533,13.4578,12.88,13.2978,65976.75,0
+SNEX.US,D,20080702,000000,12.9645,13.2889,12.5333,12.5333,50514.75,0
+SNEX.US,D,20080703,000000,12.6445,13.3733,12.0978,12.6622,29454.75,0
+SNEX.US,D,20080707,000000,12.7733,12.7733,12.1822,12.3555,50253.75,0
+SNEX.US,D,20080708,000000,12.2489,13.3111,12,13.3111,38596.5,0
+SNEX.US,D,20080709,000000,12.92,13.7155,12.4445,12.4489,70116.75,0
+SNEX.US,D,20080710,000000,12.3378,13.5333,12.3378,13.5333,18144,0
+SNEX.US,D,20080711,000000,13.3467,13.6089,12.6222,13.3067,39809.25,0
+SNEX.US,D,20080714,000000,13.5378,13.5378,12.5378,13.2222,22146.75,0
+SNEX.US,D,20080715,000000,12.9245,13.7778,12.9245,13.36,39640.5,0
+SNEX.US,D,20080716,000000,13.3867,13.68,12.8711,13.5555,50231.25,0
+SNEX.US,D,20080717,000000,13.7245,13.7689,13.2755,13.4489,32314.5,0
+SNEX.US,D,20080718,000000,13.36,13.6267,13.3378,13.5245,11655,0
+SNEX.US,D,20080721,000000,13.6667,13.7733,12.8889,13.0978,43461,0
+SNEX.US,D,20080722,000000,13.1822,14.3911,12.9511,14.3911,44703,0
+SNEX.US,D,20080723,000000,14.3911,14.48,12.7555,14.4711,68013,0
+SNEX.US,D,20080724,000000,14.4889,15.1111,14.12,14.6933,61170.75,0
+SNEX.US,D,20080725,000000,15.0845,15.5111,14.8889,15.48,94734,0
+SNEX.US,D,20080728,000000,15.5555,16.2089,14.8178,14.8222,186498,0
+SNEX.US,D,20080729,000000,14.6711,14.9111,13.7911,14.52,99436.5,0
+SNEX.US,D,20080730,000000,14.4355,15.2845,14.2222,15.2222,36542.25,0
+SNEX.US,D,20080731,000000,15.5511,15.8045,14.6045,14.6889,162859.5,0
+SNEX.US,D,20080801,000000,14.6889,15.5555,14.2933,14.64,33637.5,0
+SNEX.US,D,20080804,000000,14.9067,15.8845,14.4,15.3689,56391.75,0
+SNEX.US,D,20080805,000000,15.5511,15.5511,14.2667,15.3155,43632,0
+SNEX.US,D,20080806,000000,15.4045,16.1955,15.4045,16.1333,61080.75,0
+SNEX.US,D,20080807,000000,16.2178,16.2178,14.9822,15.3689,81756,0
+SNEX.US,D,20080808,000000,15.2578,16.3911,15.2578,15.9911,52899.75,0
+SNEX.US,D,20080811,000000,16.0755,16.7733,15.9555,16,116250.75,0
+SNEX.US,D,20080812,000000,16,16,11.2445,13.8978,452292.75,0
+SNEX.US,D,20080813,000000,13.6267,14.1689,11.96,13.2978,273102.75,0
+SNEX.US,D,20080814,000000,12.7422,13.5111,12.2222,13.2533,71847,0
+SNEX.US,D,20080815,000000,13.4933,13.4933,12.2045,12.4978,79501.5,0
+SNEX.US,D,20080818,000000,12.36,13.0845,12.2222,12.2622,49927.5,0
+SNEX.US,D,20080819,000000,12.0533,12.5689,12.0045,12.2089,51086.25,0
+SNEX.US,D,20080820,000000,12.2133,12.5689,12.1822,12.3245,60102,0
+SNEX.US,D,20080821,000000,12.2667,12.5422,12,12.1333,41924.25,0
+SNEX.US,D,20080822,000000,12.3778,12.4489,12.2222,12.4,52449.75,0
+SNEX.US,D,20080825,000000,12.4845,12.5245,12.3378,12.5111,44187.75,0
+SNEX.US,D,20080826,000000,12.4355,12.5467,12.3333,12.5467,27526.5,0
+SNEX.US,D,20080827,000000,12.4622,12.6,12.4622,12.6,28975.5,0
+SNEX.US,D,20080828,000000,12.5155,12.6667,12.5155,12.6667,96813,0
+SNEX.US,D,20080829,000000,12.6622,12.6667,12.2445,12.6222,46257.75,0
+SNEX.US,D,20080902,000000,12.5422,12.5867,12.2489,12.5867,24491.25,0
+SNEX.US,D,20080903,000000,12.5867,13.0445,12.5555,13.0445,85385.25,0
+SNEX.US,D,20080904,000000,12.9245,13.0222,12.2978,12.5511,44682.75,0
+SNEX.US,D,20080905,000000,12.3289,13.04,12.3289,12.7955,61710.75,0
+SNEX.US,D,20080908,000000,13.04,13.0445,12.4445,12.8178,55905.75,0
+SNEX.US,D,20080909,000000,12.8845,12.9289,10.2355,10.3555,258286.5,0
+SNEX.US,D,20080910,000000,10.1289,11.1422,10.12,10.9955,134970.75,0
+SNEX.US,D,20080911,000000,10.68,10.7822,9.97333,10.5955,71847,0
+SNEX.US,D,20080912,000000,10.6622,10.6622,10.0578,10.4311,53826.75,0
+SNEX.US,D,20080915,000000,10.1822,10.1822,8.04887,8.7378,317720.25,0
+SNEX.US,D,20080916,000000,8.3422,9.24,8.24447,9.08,238650.75,0
+SNEX.US,D,20080917,000000,8.77333,9.3022,8.63553,8.82667,105446.25,0
+SNEX.US,D,20080918,000000,9.08447,10.8,8.88887,10.6667,200535.75,0
+SNEX.US,D,20080919,000000,12.8355,12.8355,11.2533,12.4355,358299,0
+SNEX.US,D,20080922,000000,12.4355,12.4445,11.1111,12.4311,43375.5,0
+SNEX.US,D,20080923,000000,12.2533,12.4445,12,12,138152.25,0
+SNEX.US,D,20080924,000000,12.4889,12.4889,11.1333,11.3689,82674,0
+SNEX.US,D,20080925,000000,11.2489,11.6,11.2489,11.5555,61690.5,0
+SNEX.US,D,20080926,000000,11.1155,11.3111,10.8222,11.1733,60030,0
+SNEX.US,D,20080929,000000,10.96,10.96,9.6578,10.5555,112952.25,0
+SNEX.US,D,20080930,000000,10.4045,10.8889,9.98667,10.7155,60340.5,0
+SNEX.US,D,20081001,000000,10.8889,12.3333,9.64,11.0711,64928.25,0
+SNEX.US,D,20081002,000000,11.0133,12.3245,10.3067,10.6355,15187.5,0
+SNEX.US,D,20081003,000000,10.9422,12.2222,10.0533,10.2667,20112.75,0
+SNEX.US,D,20081006,000000,9.82667,10.6355,8.96447,8.96447,70328.25,0
+SNEX.US,D,20081007,000000,8.94667,9.30667,8,8,54515.25,0
+SNEX.US,D,20081008,000000,7.96447,7.96447,6.90667,7.20887,126558,0
+SNEX.US,D,20081009,000000,7.03113,7.4178,6.7778,6.7778,139439.25,0
+SNEX.US,D,20081010,000000,6.67113,7.88447,6.33778,6.84887,301023,0
+SNEX.US,D,20081013,000000,7.10667,8.88447,7,8.88447,194854.5,0
+SNEX.US,D,20081014,000000,8.98667,8.98667,7.8178,8.50667,97434,0
+SNEX.US,D,20081015,000000,8.2,8.9822,7.58667,7.90667,59656.5,0
+SNEX.US,D,20081016,000000,7.87113,8.39113,7.11553,8.30667,72315,0
+SNEX.US,D,20081017,000000,7.95113,8.34667,7.42667,7.7778,76578.75,0
+SNEX.US,D,20081020,000000,7.96887,8.36447,7.95553,8.36,16915.5,0
+SNEX.US,D,20081021,000000,8.17333,8.5822,7.56447,8.23113,53725.5,0
+SNEX.US,D,20081022,000000,8,8.41333,7.53333,7.91553,46129.5,0
+SNEX.US,D,20081023,000000,7.96,7.96,7.1778,7.42667,25686,0
+SNEX.US,D,20081024,000000,6.9422,6.9422,6.47111,6.60445,190964.25,0
+SNEX.US,D,20081027,000000,6.56445,6.56445,5.93778,6.10667,182178,0
+SNEX.US,D,20081028,000000,6.34667,6.67553,5.81333,6.55111,57633.75,0
+SNEX.US,D,20081029,000000,6.54222,7.10667,6.08445,6.53778,79130.25,0
+SNEX.US,D,20081030,000000,6.84887,7.28,5.97333,6.67553,58241.25,0
+SNEX.US,D,20081031,000000,6.61778,7.7778,6.61778,7.17333,159531.75,0
+SNEX.US,D,20081103,000000,7.11113,7.7022,6.52889,6.91113,44282.25,0
+SNEX.US,D,20081104,000000,7.19553,7.19553,6.15555,6.52889,122483.25,0
+SNEX.US,D,20081105,000000,6.39555,6.49778,6.06667,6.17778,38340,0
+SNEX.US,D,20081106,000000,6.07555,6.20445,5.33333,5.53778,95400,0
+SNEX.US,D,20081107,000000,5.59555,5.84445,5.56889,5.76445,37824.75,0
+SNEX.US,D,20081110,000000,5.97778,6.26222,4.17333,4.67555,313735.5,0
+SNEX.US,D,20081111,000000,4.60889,4.76889,4.41333,4.45778,105903,0
+SNEX.US,D,20081112,000000,4.34222,4.53333,4.2,4.31555,48195,0
+SNEX.US,D,20081113,000000,4.37333,4.89778,4.13333,4.89778,75186,0
+SNEX.US,D,20081114,000000,4.79111,5.11111,4.25333,4.39111,37773,0
+SNEX.US,D,20081117,000000,4.33333,4.65778,4.15111,4.32,110675.25,0
+SNEX.US,D,20081118,000000,4.33778,4.51555,3.88,4.37333,58848.75,0
+SNEX.US,D,20081119,000000,4.33333,4.33333,3.74222,3.77333,51810.75,0
+SNEX.US,D,20081120,000000,3.74222,3.74222,3.11111,3.27111,105378.75,0
+SNEX.US,D,20081121,000000,3.40445,3.54667,2.68,3.11111,112545,0
+SNEX.US,D,20081124,000000,3.14222,3.28,2.35111,3.24,280674,0
+SNEX.US,D,20081125,000000,3.26222,3.26222,2.81333,3.08,147681,0
+SNEX.US,D,20081126,000000,3.09333,3.32445,2.81333,3.23111,48199.5,0
+SNEX.US,D,20081128,000000,3.35111,3.76,3.11111,3.73778,21449.25,0
+SNEX.US,D,20081201,000000,3.63111,3.63111,2.71555,2.8,35565.75,0
+SNEX.US,D,20081202,000000,2.87111,3.38222,2.68445,3.11555,68499,0
+SNEX.US,D,20081203,000000,2.97778,3.39111,2.74222,2.82222,84474,0
+SNEX.US,D,20081204,000000,2.79111,3.16889,2.73333,2.94222,19413,0
+SNEX.US,D,20081205,000000,2.90667,3.22667,2.69333,3.22667,13005,0
+SNEX.US,D,20081208,000000,3.32889,4.22222,3.28889,3.88889,71244,0
+SNEX.US,D,20081209,000000,3.97778,5.33333,3.67555,3.87111,145899,0
+SNEX.US,D,20081210,000000,4.30667,4.30667,3.02222,3.14222,252009,0
+SNEX.US,D,20081211,000000,3.21333,3.68,3.00445,3.37333,250202.25,0
+SNEX.US,D,20081212,000000,3.27555,3.33778,3,3.33778,114835.5,0
+SNEX.US,D,20081215,000000,3.35111,3.55555,3.35111,3.42667,35552.25,0
+SNEX.US,D,20081216,000000,3.49333,4.17333,3.49333,4.11111,64264.5,0
+SNEX.US,D,20081217,000000,4.05333,4.54222,3.92445,4.54222,36859.5,0
+SNEX.US,D,20081218,000000,4.8,4.97778,4.66222,4.92889,127858.5,0
+SNEX.US,D,20081219,000000,5.06667,5.59555,3.6,3.69778,221089.5,0
+SNEX.US,D,20081222,000000,3.59555,4.33778,3.59555,3.75555,138051,0
+SNEX.US,D,20081223,000000,3.80889,4.04445,3.65778,3.97778,49754.25,0
+SNEX.US,D,20081224,000000,3.98222,4.00889,3.95111,4,18063,0
+SNEX.US,D,20081226,000000,4,4.09778,3.97778,3.99555,34256.25,0
+SNEX.US,D,20081229,000000,3.98667,4.00889,3.74222,3.8,35628.75,0
+SNEX.US,D,20081230,000000,3.8,3.86667,3.6,3.73333,89741.25,0
+SNEX.US,D,20081231,000000,3.66222,3.82667,3.57333,3.81333,122436,0
+SNEX.US,D,20090102,000000,3.82222,3.88445,3.59111,3.84889,62676,0
+SNEX.US,D,20090105,000000,3.88889,3.94222,3.76,3.91111,55212.75,0
+SNEX.US,D,20090106,000000,3.95555,4.58667,3.95555,4.37333,37957.5,0
+SNEX.US,D,20090107,000000,4.25778,4.63555,3.89333,4.34222,76844.25,0
+SNEX.US,D,20090108,000000,4.31111,4.64889,3.96,4.59555,31394.25,0
+SNEX.US,D,20090109,000000,4.57333,4.57333,4.30667,4.38667,29934,0
+SNEX.US,D,20090112,000000,4.37778,4.6,3.8,3.84889,85515.75,0
+SNEX.US,D,20090113,000000,3.84889,4.31111,3.71111,3.83555,62401.5,0
+SNEX.US,D,20090114,000000,3.74667,3.89333,3.56,3.56889,33891.75,0
+SNEX.US,D,20090115,000000,3.58222,3.60889,3.29333,3.55555,51970.5,0
+SNEX.US,D,20090116,000000,3.63555,4.04445,3.52,3.66222,37721.25,0
+SNEX.US,D,20090120,000000,3.60889,3.60889,3.18667,3.19555,20628,0
+SNEX.US,D,20090121,000000,3.26222,3.42667,3.12889,3.41778,61998.75,0
+SNEX.US,D,20090122,000000,3.47111,3.47111,3.12445,3.12445,21282.75,0
+SNEX.US,D,20090123,000000,3.11111,3.13778,3.02667,3.12,43429.5,0
+SNEX.US,D,20090126,000000,3.15555,3.17778,3.04889,3.15555,29484,0
+SNEX.US,D,20090127,000000,3.12,3.23555,3.02222,3.06222,28692,0
+SNEX.US,D,20090128,000000,3.02222,3.2,3.02222,3.17778,37003.5,0
+SNEX.US,D,20090129,000000,3.12,3.13333,3.04,3.04,25184.25,0
+SNEX.US,D,20090130,000000,3.02222,3.11111,2.88889,3,102294,0
+SNEX.US,D,20090202,000000,2.96445,3.03555,2.77778,2.89778,56283.75,0
+SNEX.US,D,20090203,000000,2.92,3.30667,2.92,3.25333,72895.5,0
+SNEX.US,D,20090204,000000,3.2,3.36889,3.15555,3.23111,37125,0
+SNEX.US,D,20090205,000000,3.25778,3.41778,3.22667,3.39555,37424.25,0
+SNEX.US,D,20090206,000000,3.32445,3.40445,3.26667,3.4,24471,0
+SNEX.US,D,20090209,000000,3.37333,3.70667,3.09333,3.70222,42489,0
+SNEX.US,D,20090210,000000,3.55555,3.72889,3.22222,3.50667,38479.5,0
+SNEX.US,D,20090211,000000,3.54222,3.54222,3.36889,3.53333,30696.75,0
+SNEX.US,D,20090212,000000,3.45778,3.57333,3.44445,3.53778,43551,0
+SNEX.US,D,20090213,000000,3.51111,3.77778,3.49778,3.61333,56450.25,0
+SNEX.US,D,20090217,000000,3.53333,3.77333,3.53333,3.60889,74209.5,0
+SNEX.US,D,20090218,000000,3.56445,3.69333,3.53333,3.62222,45247.5,0
+SNEX.US,D,20090219,000000,3.67111,3.67111,3.54667,3.59555,68582.25,0
+SNEX.US,D,20090220,000000,3.53778,3.76445,3.51111,3.62667,58353.75,0
+SNEX.US,D,20090223,000000,3.65333,3.65333,3.42667,3.42667,29173.5,0
+SNEX.US,D,20090224,000000,3.32,3.70667,3.24445,3.70667,48714.75,0
+SNEX.US,D,20090225,000000,3.44889,3.73333,3.44889,3.47555,18011.25,0
+SNEX.US,D,20090226,000000,3.22667,3.68,3.22667,3.43111,19183.5,0
+SNEX.US,D,20090227,000000,3.25778,3.64,3.22667,3.42222,37431,0
+SNEX.US,D,20090302,000000,3.42222,3.48445,3.15555,3.2,70890.75,0
+SNEX.US,D,20090303,000000,3.28,3.44889,3.24889,3.38667,22167,0
+SNEX.US,D,20090304,000000,3.44889,3.60889,3.28,3.6,52011,0
+SNEX.US,D,20090305,000000,3.41778,3.46667,3.31111,3.33333,42923.25,0
+SNEX.US,D,20090306,000000,3.30667,3.43555,3.26667,3.39111,29027.25,0
+SNEX.US,D,20090309,000000,3.24889,3.49333,3.24889,3.27555,27139.5,0
+SNEX.US,D,20090310,000000,3.24445,3.52445,3.24445,3.52445,17941.5,0
+SNEX.US,D,20090311,000000,3.54222,3.54222,3.33333,3.36445,10694.25,0
+SNEX.US,D,20090312,000000,3.33333,3.72889,3.33333,3.72445,34879.5,0
+SNEX.US,D,20090313,000000,3.66667,3.84,3.55555,3.61333,91255.5,0
+SNEX.US,D,20090316,000000,3.66667,3.71111,3.6,3.60445,70674.75,0
+SNEX.US,D,20090317,000000,3.61333,4.20445,3.6,4.08889,40574.25,0
+SNEX.US,D,20090318,000000,4.07555,4.72889,4.02667,4.71111,68071.5,0
+SNEX.US,D,20090319,000000,4.71111,5.25333,4.71111,5.11111,40842,0
+SNEX.US,D,20090320,000000,5.14222,5.15555,4.66222,4.68889,57714.75,0
+SNEX.US,D,20090323,000000,4.68889,5.12,4.68889,5.12,53928,0
+SNEX.US,D,20090324,000000,5.04889,5.09778,4.83111,4.83111,19644.75,0
+SNEX.US,D,20090325,000000,4.86667,5,4.63555,4.95555,16519.5,0
+SNEX.US,D,20090326,000000,4.93778,4.97778,4.51111,4.92445,72834.75,0
+SNEX.US,D,20090327,000000,4.79555,4.89333,4.23555,4.23555,37503,0
+SNEX.US,D,20090330,000000,4.10667,4.39555,4.10667,4.17778,30755.25,0
+SNEX.US,D,20090331,000000,4.26667,4.68,4.26667,4.52889,46462.5,0
+SNEX.US,D,20090401,000000,4.43555,4.67111,4.15555,4.52445,29031.75,0
+SNEX.US,D,20090402,000000,4.77333,4.91555,4.53778,4.77778,59852.25,0
+SNEX.US,D,20090403,000000,4.96889,4.96889,4.72889,4.89778,8934.75,0
+SNEX.US,D,20090406,000000,4.56,4.84445,4.16889,4.40889,61143.75,0
+SNEX.US,D,20090407,000000,4.34222,4.84445,4.34222,4.47555,30154.5,0
+SNEX.US,D,20090408,000000,4.50667,4.50667,4.22222,4.4,61920,0
+SNEX.US,D,20090409,000000,4.50222,4.97778,4.4,4.93333,43713,0
+SNEX.US,D,20090413,000000,4.72889,4.99555,4.53333,4.99555,24916.5,0
+SNEX.US,D,20090414,000000,4.89333,4.89333,4.63555,4.75111,16071.75,0
+SNEX.US,D,20090415,000000,4.97333,5,4.85333,4.99555,9913.5,0
+SNEX.US,D,20090416,000000,5,6.51555,4.99111,6.21778,138780,0
+SNEX.US,D,20090417,000000,6.30667,6.30667,5.44445,6.05778,35484.75,0
+SNEX.US,D,20090420,000000,5.91555,5.91555,5.35111,5.41778,46442.25,0
+SNEX.US,D,20090421,000000,5.4,6.26667,5.4,6.16889,25121.25,0
+SNEX.US,D,20090422,000000,6.06222,6.27555,5.92,6.07111,39588.75,0
+SNEX.US,D,20090423,000000,6.25778,6.25778,5.79111,5.79555,35088.75,0
+SNEX.US,D,20090424,000000,5.85333,5.88889,4.81333,4.92,144285.75,0
+SNEX.US,D,20090427,000000,4.97778,5.46222,4.68,4.96,130639.5,0
+SNEX.US,D,20090428,000000,4.88,5.35111,4.73333,5.18667,26327.25,0
+SNEX.US,D,20090429,000000,5.17778,5.48889,5.12889,5.43111,75813.75,0
+SNEX.US,D,20090430,000000,5.47555,5.73333,5.33333,5.36889,132113.25,0
+SNEX.US,D,20090501,000000,5.33333,5.57778,5.28889,5.56889,24282,0
+SNEX.US,D,20090504,000000,5.60889,5.86667,5.44445,5.81333,92871,0
+SNEX.US,D,20090505,000000,5.77778,6.17778,5.48889,5.72445,41778,0
+SNEX.US,D,20090506,000000,5.82222,5.82222,5.51555,5.66222,16641,0
+SNEX.US,D,20090507,000000,5.77778,5.89778,5.52445,5.6,35030.25,0
+SNEX.US,D,20090508,000000,5.69778,6.01333,5.61778,6.00889,54627.75,0
+SNEX.US,D,20090511,000000,5.99111,5.99555,5.76445,5.91111,8844.75,0
+SNEX.US,D,20090512,000000,6.13778,6.48889,6.09333,6.45333,35354.25,0
+SNEX.US,D,20090513,000000,6.41778,6.56889,6.05778,6.11111,61458.75,0
+SNEX.US,D,20090514,000000,6.17778,6.58222,5.89333,6.48889,84728.25,0
+SNEX.US,D,20090515,000000,6.53333,6.92887,6.33778,6.64889,39838.5,0
+SNEX.US,D,20090518,000000,6.44445,7.4222,6.44445,7.4178,53383.5,0
+SNEX.US,D,20090519,000000,7.18667,7.44447,6.89333,7.44447,37201.5,0
+SNEX.US,D,20090520,000000,7.50667,7.53333,7.15113,7.2222,69837.75,0
+SNEX.US,D,20090521,000000,7.16,7.48447,6.73333,6.8622,34652.25,0
+SNEX.US,D,20090522,000000,7.08887,7.14667,6.8978,6.95113,55296,0
+SNEX.US,D,20090526,000000,7.07553,7.1822,6.8978,7.1822,104517,0
+SNEX.US,D,20090527,000000,7.07553,7.11113,6.64,6.64,70571.25,0
+SNEX.US,D,20090528,000000,6.7422,6.7778,6.56,6.72887,29495.25,0
+SNEX.US,D,20090529,000000,6.75113,6.8578,6.48445,6.48445,82453.5,0
+SNEX.US,D,20090601,000000,6.62667,6.88447,6.33778,6.63111,56178,0
+SNEX.US,D,20090602,000000,6.60889,6.98667,6.31111,6.94667,24660,0
+SNEX.US,D,20090603,000000,6.84447,6.84447,6.40445,6.65778,40488.75,0
+SNEX.US,D,20090604,000000,6.72887,6.93333,6.53778,6.83553,33709.5,0
+SNEX.US,D,20090605,000000,6.95553,6.96,6.8222,6.92447,6986.25,0
+SNEX.US,D,20090608,000000,6.98667,6.98667,6.73333,6.73333,24007.5,0
+SNEX.US,D,20090609,000000,6.80887,6.88887,6.66667,6.87113,16722,0
+SNEX.US,D,20090610,000000,6.88887,6.91113,6.67113,6.68447,30001.5,0
+SNEX.US,D,20090611,000000,6.72887,6.90667,6.68887,6.81333,23478.75,0
+SNEX.US,D,20090612,000000,6.70667,6.88447,6.66667,6.83113,39494.25,0
+SNEX.US,D,20090615,000000,6.72,6.72,6.38222,6.44,228591,0
+SNEX.US,D,20090616,000000,6.57778,6.63111,6.00445,6.02222,58947.75,0
+SNEX.US,D,20090617,000000,6.01333,6.56,6.00445,6.50667,32037.75,0
+SNEX.US,D,20090618,000000,6.55111,6.79113,6.02222,6.05778,48962.25,0
+SNEX.US,D,20090619,000000,6.19555,6.57333,6.00889,6.28445,78302.25,0
+SNEX.US,D,20090622,000000,6.25333,6.52889,5.40889,5.44445,99353.25,0
+SNEX.US,D,20090623,000000,5.48889,5.81333,5.20445,5.70667,35217,0
+SNEX.US,D,20090624,000000,5.80889,6.49333,5.80889,6.18222,24772.5,0
+SNEX.US,D,20090625,000000,6.10667,6.64445,6.10667,6.49778,28116,0
+SNEX.US,D,20090626,000000,6.46667,6.78667,6.46667,6.76447,250107.75,0
+SNEX.US,D,20090629,000000,6.70667,6.76,6.23111,6.75553,16708.5,0
+SNEX.US,D,20090630,000000,6.7822,6.7822,6.56445,6.60889,57298.5,0
+SNEX.US,D,20090701,000000,6.71113,7.01333,6.60889,6.99553,57321,0
+SNEX.US,D,20090702,000000,6.8578,6.8578,6.09333,6.19111,218799,0
+SNEX.US,D,20090706,000000,6.14222,6.38667,5.92889,6.33333,52827.75,0
+SNEX.US,D,20090707,000000,6.43111,6.66222,6.12,6.16889,69565.5,0
+SNEX.US,D,20090708,000000,6.22667,6.33333,5.55555,5.79111,77886,0
+SNEX.US,D,20090709,000000,5.84445,6.39111,5.80445,5.89333,31700.25,0
+SNEX.US,D,20090710,000000,5.95555,6.08,5.86222,6.05333,21503.25,0
+SNEX.US,D,20090713,000000,5.93778,6.20889,5.88889,6.17333,43875,0
+SNEX.US,D,20090714,000000,6.08445,6.24445,5.81778,6.15111,30948.75,0
+SNEX.US,D,20090715,000000,6.25333,6.52445,6.07555,6.38222,67779,0
+SNEX.US,D,20090716,000000,6.30667,6.44889,6.04889,6.33333,14384.25,0
+SNEX.US,D,20090717,000000,6.39111,6.39555,6.12889,6.31555,41717.25,0
+SNEX.US,D,20090720,000000,6.28445,6.53333,6.28445,6.39111,23942.25,0
+SNEX.US,D,20090721,000000,6.44889,6.68,6.41333,6.66667,20621.25,0
+SNEX.US,D,20090722,000000,6.61333,6.98667,6.44445,6.98667,36184.5,0
+SNEX.US,D,20090723,000000,6.94667,7.44447,6.94667,7.44,33417,0
+SNEX.US,D,20090724,000000,7.32,7.36,7.0222,7.28887,17385.75,0
+SNEX.US,D,20090727,000000,7.41333,7.41333,6.8978,7.38667,8325,0
+SNEX.US,D,20090728,000000,7.33333,7.55113,7.33333,7.55113,9724.5,0
+SNEX.US,D,20090729,000000,7.02667,7.47113,7.02667,7.26667,18283.5,0
+SNEX.US,D,20090730,000000,7.4178,7.87113,7.2622,7.78667,37622.25,0
+SNEX.US,D,20090731,000000,7.73333,8,7.55553,7.91113,34508.25,0
+SNEX.US,D,20090803,000000,8.04887,8.3378,7.51113,8.17333,28590.75,0
+SNEX.US,D,20090804,000000,8.11553,8.4,7.95113,8.24887,17874,0
+SNEX.US,D,20090805,000000,8.1822,8.4,7.99553,8.1022,32879.25,0
+SNEX.US,D,20090806,000000,8.12887,8.2178,7.89333,8.2178,30465,0
+SNEX.US,D,20090807,000000,8.39553,8.39553,7.36447,8.3022,30483,0
+SNEX.US,D,20090810,000000,8.18667,8.28887,7.28447,7.56887,88319.25,0
+SNEX.US,D,20090811,000000,7.52887,7.55553,7.34667,7.4578,26759.25,0
+SNEX.US,D,20090812,000000,7.55553,8.16,7.55113,7.88447,35898.75,0
+SNEX.US,D,20090813,000000,7.92447,8.0178,7.79113,7.88887,7587,0
+SNEX.US,D,20090814,000000,7.8978,7.91553,7.32,7.56,24306.75,0
+SNEX.US,D,20090817,000000,7.44887,7.45333,7.07113,7.11553,38562.75,0
+SNEX.US,D,20090818,000000,7.17333,7.47553,7.11113,7.1822,25994.25,0
+SNEX.US,D,20090819,000000,7.03553,7.46667,6.95113,7.42667,23116.5,0
+SNEX.US,D,20090820,000000,7.4178,7.49333,7.14667,7.49333,17491.5,0
+SNEX.US,D,20090821,000000,7.63553,7.89333,7.28887,7.64,51084,0
+SNEX.US,D,20090824,000000,7.64447,7.76887,7.42667,7.5422,50856.75,0
+SNEX.US,D,20090825,000000,7.36887,7.6222,7.36887,7.5022,29128.5,0
+SNEX.US,D,20090826,000000,7.35553,7.7022,7.35553,7.67113,28129.5,0
+SNEX.US,D,20090827,000000,7.6,7.8,7.35553,7.67553,13401,0
+SNEX.US,D,20090828,000000,7.73333,7.73333,7.52887,7.55553,32832,0
+SNEX.US,D,20090831,000000,7.44,7.5022,7.19553,7.25333,56785.5,0
+SNEX.US,D,20090901,000000,7.39553,7.68447,6.66667,6.93333,131661,0
+SNEX.US,D,20090902,000000,7.0222,7.19113,6.9022,7.1022,21807,0
+SNEX.US,D,20090903,000000,7.12,7.3778,6.7822,7.12887,40007.25,0
+SNEX.US,D,20090904,000000,7.15113,7.2222,6.6978,7.09333,41652,0
+SNEX.US,D,20090908,000000,7.09333,7.2622,6.94667,7.08447,42531.75,0
+SNEX.US,D,20090909,000000,7.2222,7.55553,7.21333,7.43113,11621.25,0
+SNEX.US,D,20090910,000000,7.4,7.44887,7.2222,7.4178,11920.5,0
+SNEX.US,D,20090911,000000,7.45333,7.45333,7.2,7.2,6151.5,0
+SNEX.US,D,20090914,000000,7.16447,7.3378,7.11553,7.3378,39001.5,0
+SNEX.US,D,20090915,000000,7.28887,7.55553,7.2622,7.37333,47661.75,0
+SNEX.US,D,20090916,000000,7.32447,7.36447,7.24447,7.35553,18866.25,0
+SNEX.US,D,20090917,000000,7.36,7.55553,7.35553,7.49333,21510,0
+SNEX.US,D,20090918,000000,7.52,7.5822,7.33333,7.5422,47666.25,0
+SNEX.US,D,20090921,000000,7.46667,7.4978,7.34667,7.4222,54279,0
+SNEX.US,D,20090922,000000,7.4978,7.5022,6.53778,7.28887,86267.25,0
+SNEX.US,D,20090923,000000,7.21333,7.4,7.21333,7.28447,25560,0
+SNEX.US,D,20090924,000000,7.30667,7.39113,7.2222,7.25333,19221.75,0
+SNEX.US,D,20090925,000000,7.23553,7.41333,7.20887,7.39553,23474.25,0
+SNEX.US,D,20090928,000000,7.56447,7.56447,7.33333,7.35553,42952.5,0
+SNEX.US,D,20090929,000000,7.44447,7.47553,7.35113,7.41333,23400,0
+SNEX.US,D,20090930,000000,7.39553,7.5422,7.28887,7.3378,34125.75,0
+SNEX.US,D,20091001,000000,7.33333,7.66667,6.92887,7.04,300469.5,0
+SNEX.US,D,20091002,000000,6.87553,7.40887,6.37333,7.40887,282377.25,0
+SNEX.US,D,20091005,000000,7.4178,7.6222,7.33333,7.54667,116858.25,0
+SNEX.US,D,20091006,000000,7.55113,8,7.47553,7.92,198096.75,0
+SNEX.US,D,20091007,000000,7.83553,8.1378,7.56447,8.10667,87097.5,0
+SNEX.US,D,20091008,000000,8.04,8.66667,7.96,8.46667,160670.25,0
+SNEX.US,D,20091009,000000,8.48447,8.52887,8.22667,8.44887,157983.75,0
+SNEX.US,D,20091012,000000,8.44447,8.8178,8.3778,8.71113,145334.25,0
+SNEX.US,D,20091013,000000,8.78667,8.81333,8.4978,8.74667,148799.25,0
+SNEX.US,D,20091014,000000,8.87113,8.87113,8.5022,8.62667,165831.75,0
+SNEX.US,D,20091015,000000,8.5378,8.6622,8.3778,8.58667,178503.75,0
+SNEX.US,D,20091016,000000,8.52447,8.6,8.35113,8.52447,108963,0
+SNEX.US,D,20091019,000000,8.58667,8.75553,8.47553,8.60447,105234.75,0
+SNEX.US,D,20091020,000000,8.63113,8.74667,8.23113,8.33333,108859.5,0
+SNEX.US,D,20091021,000000,8.32887,8.87553,8.19113,8.71113,400997.25,0
+SNEX.US,D,20091022,000000,8.81333,8.84447,8.6,8.80447,184709.25,0
+SNEX.US,D,20091023,000000,8.8178,8.8178,8.1778,8.29333,175799.25,0
+SNEX.US,D,20091026,000000,8.28,8.44447,7.68,7.8622,284213.25,0
+SNEX.US,D,20091027,000000,7.8578,8.16887,7.8,7.9778,111129.75,0
+SNEX.US,D,20091028,000000,7.91553,7.95553,7.6178,7.6222,195824.25,0
+SNEX.US,D,20091029,000000,7.77333,8.16447,7.6,8.00887,184875.75,0
+SNEX.US,D,20091030,000000,7.9778,8.11113,7.69333,7.99553,254524.5,0
+SNEX.US,D,20091102,000000,8.01333,8.10667,7.78667,7.9822,99515.25,0
+SNEX.US,D,20091103,000000,7.9022,8.03553,7.76447,7.9778,123417,0
+SNEX.US,D,20091104,000000,7.97333,8.3378,7.9378,7.9778,162096.75,0
+SNEX.US,D,20091105,000000,8.04887,8.44447,8.04,8.4,131816.25,0
+SNEX.US,D,20091106,000000,8.27113,8.44,7.91553,8.15113,158928.75,0
+SNEX.US,D,20091109,000000,8.2222,8.36,7.80447,8.03113,375455.25,0
+SNEX.US,D,20091110,000000,7.96447,8.1378,7.79553,7.8,192870,0
+SNEX.US,D,20091111,000000,7.57333,8.1378,7.57333,7.78667,159606,0
+SNEX.US,D,20091112,000000,7.7778,7.88447,7.71113,7.71113,197273.25,0
+SNEX.US,D,20091113,000000,7.8,7.88887,7.48887,7.88,184594.5,0
+SNEX.US,D,20091116,000000,7.85333,8.01333,7.84,7.96447,181730.25,0
+SNEX.US,D,20091117,000000,7.91553,8.11553,7.64887,7.95553,236648.25,0
+SNEX.US,D,20091118,000000,7.88,8.15553,7.88,8.03113,124942.5,0
+SNEX.US,D,20091119,000000,7.92,7.94667,7.65333,7.79553,106699.5,0
+SNEX.US,D,20091120,000000,7.72447,7.86667,7.72447,7.78667,144774,0
+SNEX.US,D,20091123,000000,7.92,7.92,7.7022,7.83553,98169.75,0
+SNEX.US,D,20091124,000000,7.88447,7.88447,7.69333,7.7422,96302.25,0
+SNEX.US,D,20091125,000000,7.81333,7.84,7.44447,7.44447,180756,0
+SNEX.US,D,20091127,000000,7.3022,7.39553,7.00447,7.27553,99159.75,0
+SNEX.US,D,20091130,000000,7.25333,7.4222,7.19113,7.3378,179421.75,0
+SNEX.US,D,20091201,000000,7.4222,7.64,7.04447,7.16447,303484.5,0
+SNEX.US,D,20091202,000000,7.16447,7.35553,7.16447,7.2222,105088.5,0
+SNEX.US,D,20091203,000000,7.23553,7.29333,7.04,7.06667,128065.5,0
+SNEX.US,D,20091204,000000,7.2178,7.24447,7.0578,7.15553,176233.5,0
+SNEX.US,D,20091207,000000,7.13333,7.28887,7.0978,7.11113,86064.75,0
+SNEX.US,D,20091208,000000,7.06667,7.09333,6.95553,6.97333,117598.5,0
+SNEX.US,D,20091209,000000,6.96,6.9778,6.8578,6.88887,131121,0
+SNEX.US,D,20091210,000000,6.91553,7.00887,6.84,6.88887,201656.25,0
+SNEX.US,D,20091211,000000,6.95113,6.99113,6.87113,6.91553,171920.25,0
+SNEX.US,D,20091214,000000,6.9822,7,6.67553,6.8622,401591.25,0
+SNEX.US,D,20091215,000000,6.8222,6.88887,6.46667,6.67553,391272.75,0
+SNEX.US,D,20091216,000000,6.66667,6.9422,6.56445,6.72447,160312.5,0
+SNEX.US,D,20091217,000000,6.68887,6.68887,6.55555,6.59555,188975.25,0
+SNEX.US,D,20091218,000000,6.65778,7.0222,6.62222,7.0178,362191.5,0
+SNEX.US,D,20091221,000000,6.9822,7.19113,6.67113,6.74667,179892,0
+SNEX.US,D,20091222,000000,6.7422,6.76447,6.57333,6.63555,150435,0
+SNEX.US,D,20091223,000000,6.63111,6.76,6.59555,6.70667,108261,0
+SNEX.US,D,20091224,000000,6.72,6.72,6.23555,6.47555,310961.25,0
+SNEX.US,D,20091228,000000,6.48445,6.54667,6.48445,6.54222,165451.5,0
+SNEX.US,D,20091229,000000,6.52889,6.61778,6.40445,6.6,149582.25,0
+SNEX.US,D,20091230,000000,6.57778,6.7378,6.49333,6.56889,166086,0
+SNEX.US,D,20091231,000000,6.57778,6.65778,6.34667,6.46222,106386.75,0
+SNEX.US,D,20100104,000000,6.55111,6.75553,6.54222,6.63555,127084.5,0
+SNEX.US,D,20100105,000000,6.64445,6.66222,6.44445,6.49333,151524,0
+SNEX.US,D,20100106,000000,6.46222,6.52889,6.31555,6.34667,193995,0
+SNEX.US,D,20100107,000000,6.36889,6.52,6.31555,6.51555,187060.5,0
+SNEX.US,D,20100108,000000,6.49333,6.54222,6.31111,6.37333,160998.75,0
+SNEX.US,D,20100111,000000,6.4,6.45778,6.36,6.42667,223994.25,0
+SNEX.US,D,20100112,000000,6.38222,6.49778,6.38222,6.48889,159862.5,0
+SNEX.US,D,20100113,000000,6.51111,6.66667,6.49778,6.63111,181129.5,0
+SNEX.US,D,20100114,000000,6.65778,6.76,6.62222,6.62222,202824,0
+SNEX.US,D,20100115,000000,6.66222,6.66222,6.52445,6.55555,165024,0
+SNEX.US,D,20100119,000000,6.55111,6.66667,6.52889,6.64889,157160.25,0
+SNEX.US,D,20100120,000000,6.59111,6.64889,6.48889,6.56889,93982.5,0
+SNEX.US,D,20100121,000000,6.6,6.63111,6.44445,6.48,129179.25,0
+SNEX.US,D,20100122,000000,6.45778,6.52,6.36445,6.38222,142501.5,0
+SNEX.US,D,20100125,000000,6.43555,6.53333,6.43555,6.49333,175961.25,0
+SNEX.US,D,20100126,000000,6.45778,6.51111,6.39555,6.4,128297.25,0
+SNEX.US,D,20100127,000000,6.36445,6.67553,6.36445,6.62222,102127.5,0
+SNEX.US,D,20100128,000000,6.65778,6.68887,6.55555,6.59555,153141.75,0
+SNEX.US,D,20100129,000000,6.60889,6.69333,6.59111,6.61778,134448.75,0
+SNEX.US,D,20100201,000000,6.63555,6.76887,6.59111,6.67113,167944.5,0
+SNEX.US,D,20100202,000000,6.65778,6.65778,6.62667,6.64,112000.5,0
+SNEX.US,D,20100203,000000,6.62222,6.65778,6.52,6.55555,96617.25,0
+SNEX.US,D,20100204,000000,6.51111,6.51111,6.40445,6.44445,172507.5,0
+SNEX.US,D,20100205,000000,6.44445,6.55111,6.43111,6.48445,168986.25,0
+SNEX.US,D,20100208,000000,6.45333,6.48889,6.40889,6.42667,89527.5,0
+SNEX.US,D,20100209,000000,6.50667,6.62222,6.46222,6.6,85686.75,0
+SNEX.US,D,20100210,000000,6.56445,6.68,6.56445,6.66667,86958,0
+SNEX.US,D,20100211,000000,6.63555,6.8,6.57778,6.79553,128715.75,0
+SNEX.US,D,20100212,000000,6.72887,6.8178,6.65778,6.79113,102332.25,0
+SNEX.US,D,20100216,000000,6.8222,6.8578,6.76887,6.8178,141687,0
+SNEX.US,D,20100217,000000,6.8178,6.8178,6.33778,6.47111,349038,0
+SNEX.US,D,20100218,000000,6.45778,6.67113,6.41778,6.66667,142069.5,0
+SNEX.US,D,20100219,000000,6.66667,6.6978,6.56889,6.66667,308934,0
+SNEX.US,D,20100222,000000,6.68447,6.95113,6.65778,6.92447,126452.25,0
+SNEX.US,D,20100223,000000,6.88887,7.10667,6.83553,6.96,119560.5,0
+SNEX.US,D,20100224,000000,6.9778,7.08,6.8978,6.96,123153.75,0
+SNEX.US,D,20100225,000000,6.87553,7.07553,6.87553,7.03113,86278.5,0
+SNEX.US,D,20100226,000000,7.04,7.0578,6.87553,6.9378,80442,0
+SNEX.US,D,20100301,000000,6.96447,7.20447,6.9022,7.08887,137540.25,0
+SNEX.US,D,20100302,000000,7.08,7.11113,6.96887,7.08447,64791,0
+SNEX.US,D,20100303,000000,7.07553,7.10667,6.9778,7.04447,94956.75,0
+SNEX.US,D,20100304,000000,7.04447,7.11113,6.95553,7.11113,72987.75,0
+SNEX.US,D,20100305,000000,7.10667,7.32887,7.05333,7.28887,95933.25,0
+SNEX.US,D,20100308,000000,7.35553,7.6578,7.33333,7.44447,198339.75,0
+SNEX.US,D,20100309,000000,7.43113,7.66667,7.43113,7.50667,113028.75,0
+SNEX.US,D,20100310,000000,7.52887,7.64447,7.52,7.57333,92693.25,0
+SNEX.US,D,20100311,000000,7.52,7.56887,7.51113,7.56887,39962.25,0
+SNEX.US,D,20100312,000000,7.5778,7.64,7.47113,7.48447,51162.75,0
+SNEX.US,D,20100315,000000,7.49333,7.59553,7.2978,7.35113,91514.25,0
+SNEX.US,D,20100316,000000,7.39113,7.44,7.35553,7.3778,32463,0
+SNEX.US,D,20100317,000000,7.37333,7.49333,7.37333,7.3778,46669.5,0
+SNEX.US,D,20100318,000000,7.33333,7.45333,7.2,7.20887,95863.5,0
+SNEX.US,D,20100319,000000,7.2222,7.23553,6.64889,6.64889,491661,0
+SNEX.US,D,20100322,000000,6.61333,6.8178,6.44889,6.7822,238941,0
+SNEX.US,D,20100323,000000,6.7822,6.94667,6.73333,6.8622,87923.25,0
+SNEX.US,D,20100324,000000,6.8578,6.92,6.8,6.84,92589.75,0
+SNEX.US,D,20100325,000000,6.88447,6.99553,6.75113,6.76447,69873.75,0
+SNEX.US,D,20100326,000000,6.7778,6.8178,6.53333,6.69333,119778.75,0
+SNEX.US,D,20100329,000000,6.69333,6.72,6.66222,6.7022,34177.5,0
+SNEX.US,D,20100330,000000,6.73333,6.73333,6.62667,6.68447,31664.25,0
+SNEX.US,D,20100331,000000,6.62222,6.73333,6.62222,6.65778,85545,0
+SNEX.US,D,20100401,000000,6.68447,6.76887,6.62222,6.66667,90479.25,0
+SNEX.US,D,20100405,000000,6.67553,6.7778,6.66667,6.68887,90999,0
+SNEX.US,D,20100406,000000,6.63555,6.84,6.63555,6.79553,52503.75,0
+SNEX.US,D,20100407,000000,6.76447,6.91113,6.69333,6.8578,98271,0
+SNEX.US,D,20100408,000000,6.80447,6.91113,6.76447,6.89333,59422.5,0
+SNEX.US,D,20100409,000000,6.88887,6.96,6.79113,6.9422,92025,0
+SNEX.US,D,20100412,000000,6.92447,7.01333,6.86667,6.8978,51972.75,0
+SNEX.US,D,20100413,000000,6.8978,6.91553,6.7822,6.86667,108544.5,0
+SNEX.US,D,20100414,000000,6.91553,7.1778,6.89333,7.16447,131431.5,0
+SNEX.US,D,20100415,000000,7.13333,7.3378,7.09333,7.2622,168624,0
+SNEX.US,D,20100416,000000,7.1778,7.24887,6.95113,7.10667,241137,0
+SNEX.US,D,20100419,000000,7.05333,7.2222,6.92447,7.0978,108216,0
+SNEX.US,D,20100420,000000,7.14667,7.26667,7.04887,7.18667,93213,0
+SNEX.US,D,20100421,000000,7.20887,7.3378,7.08,7.33333,107743.5,0
+SNEX.US,D,20100422,000000,7.23113,7.32887,7.10667,7.29333,79058.25,0
+SNEX.US,D,20100423,000000,7.26667,7.3022,7.1778,7.28447,80268.75,0
+SNEX.US,D,20100426,000000,7.24887,7.3778,7.22667,7.2622,85038.75,0
+SNEX.US,D,20100427,000000,7.22667,7.31113,7.11113,7.15553,181197,0
+SNEX.US,D,20100428,000000,7.19113,7.2622,7.11113,7.19113,55269,0
+SNEX.US,D,20100429,000000,7.1778,7.28887,7.1778,7.28,99229.5,0
+SNEX.US,D,20100430,000000,7.2578,7.33333,7.14667,7.18667,96259.5,0
+SNEX.US,D,20100503,000000,7.19553,7.2178,7.1378,7.19553,151879.5,0
+SNEX.US,D,20100504,000000,7.08887,7.16887,7,7.07113,251109,0
+SNEX.US,D,20100505,000000,7.12,7.12,7.01333,7.05333,97859.25,0
+SNEX.US,D,20100506,000000,7.05333,7.0978,6.84447,6.93333,262122.75,0
+SNEX.US,D,20100507,000000,6.87553,7.15553,6.8178,6.90667,192606.75,0
+SNEX.US,D,20100510,000000,7.03113,7.2222,7.03113,7.15553,251129.25,0
+SNEX.US,D,20100511,000000,7.07553,7.24447,7.07553,7.2222,133760.25,0
+SNEX.US,D,20100512,000000,7.22667,7.28887,7.16447,7.28,174370.5,0
+SNEX.US,D,20100513,000000,7.23113,7.4222,7.22667,7.33333,149132.25,0
+SNEX.US,D,20100514,000000,7.47113,7.53333,7.28447,7.44887,156759.75,0
+SNEX.US,D,20100517,000000,7.48887,7.48887,7.02667,7.3778,187256.25,0
+SNEX.US,D,20100518,000000,7.47553,7.48447,7.26667,7.28,214407,0
+SNEX.US,D,20100519,000000,7.24,7.36447,7.12887,7.29333,113037.75,0
+SNEX.US,D,20100520,000000,7.13333,7.22667,7.08,7.09333,228485.25,0
+SNEX.US,D,20100521,000000,6.9822,7.2978,6.88447,7.03553,251142.75,0
+SNEX.US,D,20100524,000000,7.02667,7.11113,6.99113,7.0578,133296.75,0
+SNEX.US,D,20100525,000000,6.92447,7.23113,6.9022,7.2178,193558.5,0
+SNEX.US,D,20100526,000000,7.28447,7.4,7.12887,7.20447,262111.5,0
+SNEX.US,D,20100527,000000,7.3422,7.4222,7.13333,7.40447,168050.25,0
+SNEX.US,D,20100528,000000,7.36,7.36,7.2,7.27113,124683.75,0
+SNEX.US,D,20100601,000000,7.23113,7.25333,7.08887,7.08887,114291,0
+SNEX.US,D,20100602,000000,7.09333,7.3022,6.95553,7.24887,153922.5,0
+SNEX.US,D,20100603,000000,7.23113,7.32447,7.12,7.26667,69338.25,0
+SNEX.US,D,20100604,000000,7.1022,7.20887,6.88,7.05333,105313.5,0
+SNEX.US,D,20100607,000000,7.06667,7.09333,6.9022,6.91553,124175.25,0
+SNEX.US,D,20100608,000000,6.96887,7.21333,6.96,7.18667,200754,0
+SNEX.US,D,20100609,000000,7.2,7.28447,6.9822,7.09333,108182.25,0
+SNEX.US,D,20100610,000000,7.2,7.20887,7.07113,7.18667,84611.25,0
+SNEX.US,D,20100611,000000,7.1822,7.4,7.1822,7.4,210336.75,0
+SNEX.US,D,20100614,000000,7.44887,7.46667,7.33333,7.3378,120129.75,0
+SNEX.US,D,20100615,000000,7.3778,7.4222,7.33333,7.41333,150621.75,0
+SNEX.US,D,20100616,000000,7.39113,7.52887,7.3778,7.44447,166754.25,0
+SNEX.US,D,20100617,000000,7.4978,7.4978,7.32887,7.44447,74697.75,0
+SNEX.US,D,20100618,000000,7.49333,7.51113,7.4,7.44,132419.25,0
+SNEX.US,D,20100621,000000,7.52,7.52447,7.27553,7.36887,68715,0
+SNEX.US,D,20100622,000000,7.4,7.44,7.24447,7.27113,86080.5,0
+SNEX.US,D,20100623,000000,7.24447,7.28447,7.17333,7.2,207432,0
+SNEX.US,D,20100624,000000,7.16887,7.2222,7.09333,7.19553,82703.25,0
+SNEX.US,D,20100625,000000,7.24,7.44447,7.20447,7.44447,644082.75,0
+SNEX.US,D,20100628,000000,7.4,7.53333,7.24447,7.24887,148783.5,0
+SNEX.US,D,20100629,000000,7.1422,7.19553,7.01333,7.0978,132203.25,0
+SNEX.US,D,20100630,000000,7.11113,7.16887,6.96887,7.11113,138521.25,0
+SNEX.US,D,20100701,000000,7.0578,7.42667,6.91553,7.05333,116322.75,0
+SNEX.US,D,20100702,000000,7.08447,7.1422,6.90667,7.05333,55235.25,0
+SNEX.US,D,20100706,000000,7.10667,7.38667,7.05333,7.12887,130160.25,0
+SNEX.US,D,20100707,000000,7.17333,7.31113,7.15553,7.1778,105003,0
+SNEX.US,D,20100708,000000,7.25333,7.32,7.08,7.1778,105198.75,0
+SNEX.US,D,20100709,000000,7.14667,7.24887,7.14667,7.23113,112119.75,0
+SNEX.US,D,20100712,000000,7.23113,7.3422,7.0178,7.1378,78864.75,0
+SNEX.US,D,20100713,000000,7.24,7.39553,7.1778,7.39113,180168.75,0
+SNEX.US,D,20100714,000000,7.34667,7.36447,7.2,7.3022,61634.25,0
+SNEX.US,D,20100715,000000,7.30667,7.32,7.10667,7.27113,77665.5,0
+SNEX.US,D,20100716,000000,7.20887,7.20887,7.0178,7.0578,108479.25,0
+SNEX.US,D,20100719,000000,7.09333,7.26667,7.06667,7.22667,49970.25,0
+SNEX.US,D,20100720,000000,7.1378,7.28447,7.12447,7.27113,55728,0
+SNEX.US,D,20100721,000000,7.32,7.32,7.12447,7.1422,90677.25,0
+SNEX.US,D,20100722,000000,7.24,7.43553,7.20447,7.39553,127791,0
+SNEX.US,D,20100723,000000,7.39113,7.46667,7.22667,7.4,79692.75,0
+SNEX.US,D,20100726,000000,7.4578,7.55113,7.4222,7.4622,112763.25,0
+SNEX.US,D,20100727,000000,7.52447,7.55553,7.44,7.44,55476,0
+SNEX.US,D,20100728,000000,7.4622,7.48,7.22667,7.32447,74450.25,0
+SNEX.US,D,20100729,000000,7.32887,7.44,7.29333,7.33333,134349.75,0
+SNEX.US,D,20100730,000000,7.29333,7.55553,7.18667,7.52887,70861.5,0
+SNEX.US,D,20100802,000000,7.55553,7.55553,7.3422,7.4178,106242.75,0
+SNEX.US,D,20100803,000000,7.36887,7.4978,7.34667,7.37333,103518,0
+SNEX.US,D,20100804,000000,7.3822,7.48887,7.32,7.42667,134889.75,0
+SNEX.US,D,20100805,000000,7.36,7.5378,7.31113,7.51113,225841.5,0
+SNEX.US,D,20100806,000000,7.43113,7.55113,7.31553,7.5378,151794,0
+SNEX.US,D,20100809,000000,7.55553,7.55553,7.40447,7.52887,192204,0
+SNEX.US,D,20100810,000000,7.43553,7.59553,7.41333,7.4222,191556,0
+SNEX.US,D,20100811,000000,7.29333,7.43553,7.17333,7.2578,108978.75,0
+SNEX.US,D,20100812,000000,7.16887,7.31553,7.11553,7.12447,78511.5,0
+SNEX.US,D,20100813,000000,7.12,7.29333,7.10667,7.16447,97519.5,0
+SNEX.US,D,20100816,000000,7.16447,7.31113,7.16447,7.25333,97742.25,0
+SNEX.US,D,20100817,000000,7.3378,7.42667,7.2978,7.41333,126843.75,0
+SNEX.US,D,20100818,000000,7.42667,7.51553,7.4,7.4622,122818.5,0
+SNEX.US,D,20100819,000000,7.43113,7.52447,7.35553,7.44,108587.25,0
+SNEX.US,D,20100820,000000,7.39113,7.51113,7.3822,7.44,154467,0
+SNEX.US,D,20100823,000000,7.3778,7.44887,7.3778,7.3778,51729.75,0
+SNEX.US,D,20100824,000000,7.32887,7.4622,7.29333,7.33333,83317.5,0
+SNEX.US,D,20100825,000000,7.2978,7.3778,7.27553,7.35113,94513.5,0
+SNEX.US,D,20100826,000000,7.40447,7.40447,7.20887,7.26667,96351.75,0
+SNEX.US,D,20100827,000000,7.32887,7.3378,7.28887,7.33333,114597,0
+SNEX.US,D,20100830,000000,7.29333,7.32,7.21333,7.22667,86172.75,0
+SNEX.US,D,20100831,000000,7.2,7.32887,7.2,7.27553,80478,0
+SNEX.US,D,20100901,000000,7.32887,7.40447,7.24,7.3422,601625.25,0
+SNEX.US,D,20100902,000000,7.3778,7.3778,7.21333,7.33333,145590.75,0
+SNEX.US,D,20100903,000000,7.3822,7.44,7.32,7.43553,155227.5,0
+SNEX.US,D,20100907,000000,7.44887,7.44887,7.30667,7.3822,71520.75,0
+SNEX.US,D,20100908,000000,7.4178,7.48887,7.36,7.46667,55341,0
+SNEX.US,D,20100909,000000,7.44447,7.46667,7.36447,7.4622,80538.75,0
+SNEX.US,D,20100910,000000,7.45333,7.48887,7.40447,7.43553,99119.25,0
+SNEX.US,D,20100913,000000,7.51113,7.71113,7.48447,7.70667,164353.5,0
+SNEX.US,D,20100914,000000,7.71113,7.8622,7.63553,7.80887,156375,0
+SNEX.US,D,20100915,000000,7.80887,7.91113,7.78667,7.88447,89347.5,0
+SNEX.US,D,20100916,000000,7.84887,7.92,7.83553,7.88887,76833,0
+SNEX.US,D,20100917,000000,7.96,8.08447,7.83113,8.02667,193488.75,0
+SNEX.US,D,20100920,000000,8.06667,8.3422,7.99553,8.33333,176085,0
+SNEX.US,D,20100921,000000,8.3022,8.40447,8.0578,8.06667,96943.5,0
+SNEX.US,D,20100922,000000,8.0578,8.16,8.0578,8.1022,67491,0
+SNEX.US,D,20100923,000000,8.08,8.13333,7.71113,7.7778,117243,0
+SNEX.US,D,20100924,000000,7.86667,7.98667,7.82667,7.9778,92884.5,0
+SNEX.US,D,20100927,000000,7.97333,8.18667,7.96447,8.1022,124920,0
+SNEX.US,D,20100928,000000,8.1422,8.19553,8.0578,8.19553,72081,0
+SNEX.US,D,20100929,000000,8.15113,8.2222,7.9778,8.06667,94245.75,0
+SNEX.US,D,20100930,000000,8.08887,8.1778,8.00447,8.04447,71889.75,0
+SNEX.US,D,20101001,000000,8.11553,8.2178,8.10667,8.16,52096.5,0
+SNEX.US,D,20101004,000000,8.12,8.1378,7.92887,8.03113,239037.75,0
+SNEX.US,D,20101005,000000,8.07113,8.5022,8.0622,8.48,110796.75,0
+SNEX.US,D,20101006,000000,8.49333,8.57333,8.4,8.51113,86784.75,0
+SNEX.US,D,20101007,000000,8.55553,8.84447,8.4978,8.71113,137326.5,0
+SNEX.US,D,20101008,000000,8.69333,9.06667,8.69333,9.0178,165969,0
+SNEX.US,D,20101011,000000,8.98667,8.98667,8.8,8.93333,42959.25,0
+SNEX.US,D,20101012,000000,8.87553,8.99553,8.77333,8.92887,145395,0
+SNEX.US,D,20101013,000000,8.9378,9.1778,8.9022,9.13333,90447.75,0
+SNEX.US,D,20101014,000000,9.12,9.31553,9.12,9.28887,70438.5,0
+SNEX.US,D,20101015,000000,9.36887,9.84887,9.28887,9.63553,220306.5,0
+SNEX.US,D,20101018,000000,9.6978,9.89333,9.67113,9.75553,150077.25,0
+SNEX.US,D,20101019,000000,9.68,9.72,9.28887,9.44447,181275.75,0
+SNEX.US,D,20101020,000000,9.44447,9.5822,9.35553,9.52887,56976.75,0
+SNEX.US,D,20101021,000000,9.5822,9.68,9.3022,9.4978,57154.5,0
+SNEX.US,D,20101022,000000,9.55113,9.8622,9.5378,9.61333,86757.75,0
+SNEX.US,D,20101025,000000,9.63553,9.91113,9.63553,9.87113,145847.25,0
+SNEX.US,D,20101026,000000,9.8,10.2178,9.8,9.89333,213446.25,0
+SNEX.US,D,20101027,000000,9.87553,9.96887,9.68887,9.74667,90094.5,0
+SNEX.US,D,20101028,000000,9.84,9.91553,9.75553,9.84887,56313,0
+SNEX.US,D,20101029,000000,9.84,9.86667,9.79553,9.8,46237.5,0
+SNEX.US,D,20101101,000000,9.80887,9.88447,9.51553,9.59113,94133.25,0
+SNEX.US,D,20101102,000000,9.69333,9.87113,9.5378,9.8622,84138.75,0
+SNEX.US,D,20101103,000000,9.84,10.0667,9.83113,10.0622,59411.25,0
+SNEX.US,D,20101104,000000,10.1333,10.32,10.1333,10.2489,148189.5,0
+SNEX.US,D,20101105,000000,10.2222,10.3067,10.1689,10.24,77253.75,0
+SNEX.US,D,20101108,000000,10.1822,10.3333,10.12,10.3333,81270,0
+SNEX.US,D,20101109,000000,10.3333,10.4222,10.2667,10.3111,117339.75,0
+SNEX.US,D,20101110,000000,10.2222,10.4845,10.1645,10.48,179516.25,0
+SNEX.US,D,20101111,000000,10.3867,10.4667,10.1689,10.4089,45355.5,0
+SNEX.US,D,20101112,000000,10.2667,10.2845,9.48447,9.74667,167505.75,0
+SNEX.US,D,20101115,000000,9.8222,9.88,9.7378,9.7778,60682.5,0
+SNEX.US,D,20101116,000000,9.68447,9.80447,9.49333,9.7778,132171.75,0
+SNEX.US,D,20101117,000000,9.70667,9.87553,9.66667,9.7822,62424,0
+SNEX.US,D,20101118,000000,9.87113,10.2089,9.82667,10.1422,40959,0
+SNEX.US,D,20101119,000000,10.16,10.2755,10.0489,10.2622,46156.5,0
+SNEX.US,D,20101122,000000,10.3467,10.3467,9.92887,10.1333,53968.5,0
+SNEX.US,D,20101123,000000,10.0133,10.0133,9.66667,9.7378,119025,0
+SNEX.US,D,20101124,000000,9.80887,9.9422,9.72,9.81333,65058.75,0
+SNEX.US,D,20101126,000000,9.81333,10.0711,9.76447,9.96,15277.5,0
+SNEX.US,D,20101129,000000,9.92887,10.6667,9.92887,10.44,265329,0
+SNEX.US,D,20101130,000000,10.3733,10.4045,9.92887,10.1467,267552,0
+SNEX.US,D,20101201,000000,10.2667,10.2933,10.1022,10.12,132808.5,0
+SNEX.US,D,20101202,000000,10.16,10.2222,10.0889,10.2,49835.25,0
+SNEX.US,D,20101203,000000,10.1022,10.1822,9.94667,10.12,71473.5,0
+SNEX.US,D,20101206,000000,10.08,10.2045,10.0311,10.1111,53988.75,0
+SNEX.US,D,20101207,000000,10.1778,10.2133,10.0933,10.1955,74007,0
+SNEX.US,D,20101208,000000,10.2489,10.64,10.2089,10.6045,61330.5,0
+SNEX.US,D,20101209,000000,10.6489,10.6667,10.5333,10.56,58833,0
+SNEX.US,D,20101210,000000,10.5333,10.5778,10.2533,10.5022,71316,0
+SNEX.US,D,20101213,000000,10.5511,10.5778,10.4445,10.4711,92848.5,0
+SNEX.US,D,20101214,000000,10.5289,10.6445,10.4667,10.6045,126159.75,0
+SNEX.US,D,20101215,000000,10.6622,10.7778,9.93333,10.1555,166842,0
+SNEX.US,D,20101216,000000,10.1422,10.9467,10,10.8889,109064.25,0
+SNEX.US,D,20101217,000000,10.92,10.92,10.3422,10.6845,154653.75,0
+SNEX.US,D,20101220,000000,10.8178,11.0089,10.2355,10.5733,114279.75,0
+SNEX.US,D,20101221,000000,10.5955,10.6578,10.2178,10.4445,89727.75,0
+SNEX.US,D,20101222,000000,10.4533,10.5867,10.3733,10.4133,48226.5,0
+SNEX.US,D,20101223,000000,10.3778,10.6667,10.3733,10.5422,69585.75,0
+SNEX.US,D,20101227,000000,10.5245,10.6045,10.4978,10.52,79020,0
+SNEX.US,D,20101228,000000,10.4978,10.5822,10.4533,10.5511,32298.75,0
+SNEX.US,D,20101229,000000,10.4667,10.6622,10.4667,10.6267,61105.5,0
+SNEX.US,D,20101230,000000,10.6445,10.6667,10.5289,10.5778,84424.5,0
+SNEX.US,D,20101231,000000,10.5778,10.7555,10.4533,10.4889,123034.5,0
+SNEX.US,D,20110103,000000,10.52,10.7111,10.3467,10.6533,123383.25,0
+SNEX.US,D,20110104,000000,10.8445,10.8445,10.4045,10.48,170419.5,0
+SNEX.US,D,20110105,000000,10.4222,10.7645,10.4222,10.76,135279,0
+SNEX.US,D,20110106,000000,10.7778,10.9778,10.6889,10.9689,115920,0
+SNEX.US,D,20110107,000000,10.9155,11.0755,10.8622,10.9733,106206.75,0
+SNEX.US,D,20110110,000000,10.92,11,10.8622,10.9378,124674.75,0
+SNEX.US,D,20110111,000000,11.0311,11.0889,10.8489,10.9822,121900.5,0
+SNEX.US,D,20110112,000000,11.0311,11.1111,11,11.1111,137396.25,0
+SNEX.US,D,20110113,000000,11.04,11.0889,10.9022,11.0178,98619.75,0
+SNEX.US,D,20110114,000000,11.1111,11.3289,10.6667,10.72,224394.75,0
+SNEX.US,D,20110118,000000,10.72,10.7689,10.6045,10.6667,91640.25,0
+SNEX.US,D,20110119,000000,10.6178,10.6755,10.4045,10.4133,83250,0
+SNEX.US,D,20110120,000000,10.4222,10.7378,10.4133,10.4578,82743.75,0
+SNEX.US,D,20110121,000000,10.5555,10.7333,10.5422,10.56,77928.75,0
+SNEX.US,D,20110124,000000,10.6311,11.1867,10.6311,11.0445,107334,0
+SNEX.US,D,20110125,000000,11.08,11.1111,10.9645,11,83430,0
+SNEX.US,D,20110126,000000,11,11.2267,10.9422,11.1555,68751,0
+SNEX.US,D,20110127,000000,11.0978,11.1511,11.0445,11.1022,38207.25,0
+SNEX.US,D,20110128,000000,11.1022,11.1289,10.5867,10.6978,102555,0
+SNEX.US,D,20110131,000000,10.6933,10.7245,10.3778,10.4,108166.5,0
+SNEX.US,D,20110201,000000,10.4222,11.1555,10.3867,11.1067,134046,0
+SNEX.US,D,20110202,000000,11.12,11.1645,11.0222,11.1378,59375.25,0
+SNEX.US,D,20110203,000000,11.2489,11.2489,10.8889,11.0933,54119.25,0
+SNEX.US,D,20110204,000000,11.1245,11.16,11.0311,11.1378,43906.5,0
+SNEX.US,D,20110207,000000,11.12,11.2489,11.0933,11.1422,49810.5,0
+SNEX.US,D,20110208,000000,11.1822,11.1822,10.6667,10.9289,54974.25,0
+SNEX.US,D,20110209,000000,10.68,10.8933,10.68,10.8311,57350.25,0
+SNEX.US,D,20110210,000000,10.9645,11.2978,10.6667,11.2711,112558.5,0
+SNEX.US,D,20110211,000000,11.1289,11.2178,11,11.1778,87711.75,0
+SNEX.US,D,20110214,000000,11.1778,11.1778,10.7733,10.8311,84323.25,0
+SNEX.US,D,20110215,000000,10.7778,11.0089,10.6667,11.0045,105666.75,0
+SNEX.US,D,20110216,000000,10.9778,11.1022,10.2755,11.0267,59292,0
+SNEX.US,D,20110217,000000,11.0578,11.16,10.8045,11.1422,39154.5,0
+SNEX.US,D,20110218,000000,11.2178,11.2178,10.8089,11.0089,66273.75,0
+SNEX.US,D,20110222,000000,10.9422,11.1111,10.6755,10.7555,113328,0
+SNEX.US,D,20110223,000000,10.7733,11.0355,10.5555,10.76,60241.5,0
+SNEX.US,D,20110224,000000,10.8133,10.9733,10.7689,10.9511,61263,0
+SNEX.US,D,20110225,000000,11.1555,11.1555,10.6667,10.92,92927.25,0
+SNEX.US,D,20110228,000000,10.7867,10.9111,10.6755,10.76,105547.5,0
+SNEX.US,D,20110301,000000,10.8267,10.9778,10.3778,10.5155,308029.5,0
+SNEX.US,D,20110302,000000,10.52,11.1067,10.4489,11.0755,72751.5,0
+SNEX.US,D,20110303,000000,11.1111,11.1555,11.0578,11.1422,169785,0
+SNEX.US,D,20110304,000000,11.2,11.4933,11.0267,11.2667,125097.75,0
+SNEX.US,D,20110307,000000,11.4133,11.7155,11.2178,11.2933,176143.5,0
+SNEX.US,D,20110308,000000,11.3645,11.4045,11.16,11.2933,94806,0
+SNEX.US,D,20110309,000000,11.2978,11.3067,11.0622,11.1422,71210.25,0
+SNEX.US,D,20110310,000000,10.56,11.1955,10.5111,10.92,86539.5,0
+SNEX.US,D,20110311,000000,10.8311,11.0355,10.6889,10.9555,102336.75,0
+SNEX.US,D,20110314,000000,10.8045,10.9733,10.7333,10.8355,60626.25,0
+SNEX.US,D,20110315,000000,10.8133,11.2,10.6755,10.8755,159639.75,0
+SNEX.US,D,20110316,000000,10.8755,11.0178,10.7822,10.8089,196141.5,0
+SNEX.US,D,20110317,000000,10.9733,11.0222,10.5778,10.5911,101205,0
+SNEX.US,D,20110318,000000,10.5778,10.8845,10.5778,10.8311,107534.25,0
+SNEX.US,D,20110321,000000,10.8578,10.9467,10.6667,10.8533,84503.25,0
+SNEX.US,D,20110322,000000,10.8355,10.9422,10.7467,10.9289,49162.5,0
+SNEX.US,D,20110323,000000,10.88,11.0711,10.6178,11.0355,45222.75,0
+SNEX.US,D,20110324,000000,11.1111,11.1378,10.9155,11.0711,33412.5,0
+SNEX.US,D,20110325,000000,11.0889,11.32,11.0845,11.1378,71997.75,0
+SNEX.US,D,20110328,000000,11.1333,11.2355,11.0889,11.1022,76698,0
+SNEX.US,D,20110329,000000,11.1111,11.2533,11.0933,11.2489,81387,0
+SNEX.US,D,20110330,000000,11.2889,11.4045,11.1778,11.3911,59802.75,0
+SNEX.US,D,20110331,000000,11.3155,11.4089,11.1333,11.2978,108294.75,0
+SNEX.US,D,20110401,000000,11.2978,11.5333,11.2978,11.4578,74135.25,0
+SNEX.US,D,20110404,000000,11.5022,11.5067,11.2222,11.4755,112063.5,0
+SNEX.US,D,20110405,000000,11.4267,11.4489,11.2933,11.3378,73224,0
+SNEX.US,D,20110406,000000,11.36,11.4667,11.3022,11.4533,53408.25,0
+SNEX.US,D,20110407,000000,11.3422,11.52,11.2889,11.4845,89473.5,0
+SNEX.US,D,20110408,000000,11.1111,11.4845,11.1111,11.4845,83812.5,0
+SNEX.US,D,20110411,000000,11.4533,11.6845,11.1245,11.6578,143561.25,0
+SNEX.US,D,20110412,000000,11.5955,11.6089,11.2089,11.3155,58860,0
+SNEX.US,D,20110413,000000,11.3245,11.4755,11.2445,11.28,85776.75,0
+SNEX.US,D,20110414,000000,11.2489,11.4445,11.2355,11.4355,55323,0
+SNEX.US,D,20110415,000000,11.1645,11.4667,11.1645,11.4445,79904.25,0
+SNEX.US,D,20110418,000000,11.24,11.3378,11.1467,11.2533,86424.75,0
+SNEX.US,D,20110419,000000,11.3111,11.3111,11.2,11.2355,69979.5,0
+SNEX.US,D,20110420,000000,11.36,12,11.12,11.9778,268384.5,0
+SNEX.US,D,20110421,000000,12.1111,12.1111,11.5022,11.7378,66712.5,0
+SNEX.US,D,20110425,000000,11.5689,11.8533,11.5689,11.6311,35678.25,0
+SNEX.US,D,20110426,000000,11.6845,11.7822,11.6311,11.6622,74772,0
+SNEX.US,D,20110427,000000,11.6222,11.8133,11.5867,11.7822,131258.25,0
+SNEX.US,D,20110428,000000,11.7333,11.7911,11.56,11.6,166891.5,0
+SNEX.US,D,20110429,000000,11.6355,11.9022,11.5733,11.7689,90432,0
+SNEX.US,D,20110502,000000,11.8533,11.9422,11.2533,11.3289,98003.25,0
+SNEX.US,D,20110503,000000,11.3245,11.4089,11.2489,11.3645,96054.75,0
+SNEX.US,D,20110504,000000,11.4,11.5422,11.1511,11.3822,111017.25,0
+SNEX.US,D,20110505,000000,11.3511,11.5378,11.2311,11.2533,81942.75,0
+SNEX.US,D,20110506,000000,11.1111,11.5555,11.1111,11.2755,105385.5,0
+SNEX.US,D,20110509,000000,11.2978,11.4045,10.9645,11.2845,132025.5,0
+SNEX.US,D,20110510,000000,11.28,11.4711,11.1955,11.4355,127950.75,0
+SNEX.US,D,20110511,000000,11.4445,11.5111,11.0222,11.2889,103974.75,0
+SNEX.US,D,20110512,000000,11.2578,11.5555,11.2045,11.5511,60855.75,0
+SNEX.US,D,20110513,000000,11.5555,11.6089,11.0311,11.1733,116894.25,0
+SNEX.US,D,20110516,000000,11.1022,11.2889,10.6755,10.9289,80187.75,0
+SNEX.US,D,20110517,000000,10.8933,11.5555,10.8933,11.44,120156.75,0
+SNEX.US,D,20110518,000000,11.4445,11.6311,11.3911,11.6133,102681,0
+SNEX.US,D,20110519,000000,11.6533,11.9645,11.6533,11.8267,147656.25,0
+SNEX.US,D,20110520,000000,11.6533,11.7645,11.2089,11.2222,130268.25,0
+SNEX.US,D,20110523,000000,11.0578,11.1067,10.9555,10.96,114237,0
+SNEX.US,D,20110524,000000,11.0089,11.1555,10.8222,11.0178,125939.25,0
+SNEX.US,D,20110525,000000,10.9778,11.1378,10.9778,11.0889,111143.25,0
+SNEX.US,D,20110526,000000,11.0578,11.4089,11.0578,11.3111,89583.75,0
+SNEX.US,D,20110527,000000,11.3778,11.5511,11.0533,11.2533,71815.5,0
+SNEX.US,D,20110531,000000,11.4045,11.64,10.8711,11.4889,368640,0
+SNEX.US,D,20110601,000000,11.4978,11.5378,10.9467,11.1511,238945.5,0
+SNEX.US,D,20110602,000000,11.1511,11.2978,11.0445,11.1155,45270,0
+SNEX.US,D,20110603,000000,10.9378,11.1467,10.9378,11.0711,105734.25,0
+SNEX.US,D,20110606,000000,10.8889,11.2933,10.8889,10.96,70044.75,0
+SNEX.US,D,20110607,000000,11.0222,11.1867,10.9822,10.9867,55359,0
+SNEX.US,D,20110608,000000,10.9511,11.16,10.9333,10.9733,85943.25,0
+SNEX.US,D,20110609,000000,10.9511,11.0978,10.9333,10.9333,55613.25,0
+SNEX.US,D,20110610,000000,10.9333,10.9822,10.68,10.6978,73570.5,0
+SNEX.US,D,20110613,000000,10.7378,10.76,10.5067,10.6667,122951.25,0
+SNEX.US,D,20110614,000000,10.7778,11.1111,10.7778,11.0755,96963.75,0
+SNEX.US,D,20110615,000000,10.9867,11.0889,10.88,10.9467,198553.5,0
+SNEX.US,D,20110616,000000,11,11.0933,10.1867,10.4445,381055.5,0
+SNEX.US,D,20110617,000000,10.5022,10.6222,10.2,10.5111,307815.75,0
+SNEX.US,D,20110620,000000,10.4578,10.6045,10.3733,10.5111,64683,0
+SNEX.US,D,20110621,000000,10.5778,10.6933,10.2222,10.6489,100923.75,0
+SNEX.US,D,20110622,000000,10.5689,10.7778,10.4933,10.4933,60034.5,0
+SNEX.US,D,20110623,000000,10.4133,10.8889,10.2267,10.64,92328.75,0
+SNEX.US,D,20110624,000000,10.6267,10.6889,10.4089,10.5467,314730,0
+SNEX.US,D,20110627,000000,10.5955,10.88,10.3955,10.8355,77735.25,0
+SNEX.US,D,20110628,000000,10.8533,10.9822,10.6622,10.8222,97663.5,0
+SNEX.US,D,20110629,000000,10.7867,10.84,10.6489,10.8133,63699.75,0
+SNEX.US,D,20110630,000000,10.8445,10.8445,10.6845,10.76,68154.75,0
+SNEX.US,D,20110701,000000,10.7867,10.96,10.5911,10.8889,294898.5,0
+SNEX.US,D,20110705,000000,10.8933,10.96,10.8089,10.8889,52953.75,0
+SNEX.US,D,20110706,000000,10.8355,10.8889,10.6178,10.8445,83952,0
+SNEX.US,D,20110707,000000,10.9289,11.2889,10.9289,11.2222,139185,0
+SNEX.US,D,20110708,000000,11.1111,11.12,10.7822,10.9733,111597.75,0
+SNEX.US,D,20110711,000000,10.8622,11.04,10.7333,10.8311,63389.25,0
+SNEX.US,D,20110712,000000,10.7333,11.0222,10.7333,10.88,123642,0
+SNEX.US,D,20110713,000000,10.9822,11.2222,10.8711,10.9645,86208.75,0
+SNEX.US,D,20110714,000000,11.0267,11.0578,10.7067,10.8711,52447.5,0
+SNEX.US,D,20110715,000000,10.8978,11.2489,10.8667,10.9955,127626.75,0
+SNEX.US,D,20110718,000000,11.0045,11.0533,10.76,10.8222,106742.25,0
+SNEX.US,D,20110719,000000,10.9511,11.2133,10.7911,11.1111,156978,0
+SNEX.US,D,20110720,000000,11.1155,11.1555,10.8445,11.0489,86717.25,0
+SNEX.US,D,20110721,000000,11.0978,11.2667,10.9111,11.2489,130119.75,0
+SNEX.US,D,20110722,000000,11.2,11.2445,11.1067,11.1955,39415.5,0
+SNEX.US,D,20110725,000000,11.1555,11.3245,11.0222,11.1822,96912,0
+SNEX.US,D,20110726,000000,11.1155,11.24,10.6667,10.68,75478.5,0
+SNEX.US,D,20110727,000000,10.6889,10.6889,10.3822,10.4222,171000,0
+SNEX.US,D,20110728,000000,10.4667,10.7867,10.2933,10.68,99771.75,0
+SNEX.US,D,20110729,000000,10.5245,10.5689,10.1733,10.2133,154563.75,0
+SNEX.US,D,20110801,000000,10.36,10.36,10.0533,10.3155,137034,0
+SNEX.US,D,20110802,000000,10.2267,10.3511,10.0489,10.0533,90499.5,0
+SNEX.US,D,20110803,000000,10.0445,10.8489,10.0311,10.7511,109622.25,0
+SNEX.US,D,20110804,000000,10.5733,10.88,10.0489,10.0578,116916.75,0
+SNEX.US,D,20110805,000000,10.1867,10.2,9.60887,9.89333,112034.25,0
+SNEX.US,D,20110808,000000,9.59113,10.0889,9.55553,9.55553,393293.25,0
+SNEX.US,D,20110809,000000,9.99553,10.3289,9.55553,10.1689,205305.75,0
+SNEX.US,D,20110810,000000,10.2711,10.4178,9.57333,9.70667,285732,0
+SNEX.US,D,20110811,000000,9.8222,10.5378,9.76,10.3511,208518.75,0
+SNEX.US,D,20110812,000000,10.4578,10.6355,9.85333,9.99113,84683.25,0
+SNEX.US,D,20110815,000000,10.2089,10.5022,10,10.2267,82620,0
+SNEX.US,D,20110816,000000,10.1111,10.36,10,10.1555,106607.25,0
+SNEX.US,D,20110817,000000,10.3689,10.4889,10.1555,10.3867,57773.25,0
+SNEX.US,D,20110818,000000,10.0845,10.3822,9.73333,9.84,200376,0
+SNEX.US,D,20110819,000000,9.72447,10.1378,9.71113,9.99553,138179.25,0
+SNEX.US,D,20110822,000000,10.2755,10.3822,9.9422,10.0889,62982,0
+SNEX.US,D,20110823,000000,9.94667,10.6622,9.94667,10.6133,108978.75,0
+SNEX.US,D,20110824,000000,10.6622,10.9911,10.5333,10.92,88483.5,0
+SNEX.US,D,20110825,000000,10.9822,10.9911,10.2845,10.3111,66129.75,0
+SNEX.US,D,20110826,000000,10.2222,10.5155,10.0667,10.3955,50055.75,0
+SNEX.US,D,20110829,000000,10.5511,10.7067,10.2711,10.6489,99814.5,0
+SNEX.US,D,20110830,000000,10.6045,10.7778,10.3022,10.6445,131260.5,0
+SNEX.US,D,20110831,000000,10.6711,10.7555,10.2667,10.3467,117040.5,0
+SNEX.US,D,20110901,000000,10.4178,10.4489,9.83553,9.83553,457742.25,0
+SNEX.US,D,20110902,000000,9.70667,9.87553,9.36447,9.3778,127073.25,0
+SNEX.US,D,20110906,000000,9.12,9.76,9.12,9.72,155083.5,0
+SNEX.US,D,20110907,000000,9.92,10.3111,9.81333,10.2845,141372,0
+SNEX.US,D,20110908,000000,10.2311,10.3111,9.76447,9.76887,88508.25,0
+SNEX.US,D,20110909,000000,9.7422,9.7422,9.29333,9.32,162612,0
+SNEX.US,D,20110912,000000,9.11113,9.6978,9.11113,9.66667,108153,0
+SNEX.US,D,20110913,000000,9.75553,9.86667,9.52,9.71113,111165.75,0
+SNEX.US,D,20110914,000000,9.82667,9.8622,9.43553,9.72,112272.75,0
+SNEX.US,D,20110915,000000,9.77333,9.77333,9.47553,9.63553,56292.75,0
+SNEX.US,D,20110916,000000,9.56,9.8978,9.4978,9.88,213498,0
+SNEX.US,D,20110919,000000,9.5778,9.72,9.53333,9.56887,60059.25,0
+SNEX.US,D,20110920,000000,9.60887,9.90667,8.8978,9.5378,490288.5,0
+SNEX.US,D,20110921,000000,9.55553,9.5778,9.24,9.27113,128128.5,0
+SNEX.US,D,20110922,000000,8.99113,9.47113,8.9022,9.32447,203859,0
+SNEX.US,D,20110923,000000,9.39113,9.52,9.31553,9.4222,135315,0
+SNEX.US,D,20110926,000000,9.44447,9.56447,9.20887,9.5378,91847.25,0
+SNEX.US,D,20110927,000000,10.0445,10.2489,9.5022,9.6222,143057.25,0
+SNEX.US,D,20110928,000000,9.64447,9.75113,9.13333,9.2178,150837.75,0
+SNEX.US,D,20110929,000000,9.44447,9.68,9.2578,9.52,109424.25,0
+SNEX.US,D,20110930,000000,9.42667,9.48447,9.20887,9.22667,201768.75,0
+SNEX.US,D,20111003,000000,9.18667,9.5822,9.11553,9.12447,163865.25,0
+SNEX.US,D,20111004,000000,9.11113,9.7022,9.04887,9.60447,194595.75,0
+SNEX.US,D,20111005,000000,9.58667,9.8178,9.4178,9.7778,128990.25,0
+SNEX.US,D,20111006,000000,9.7822,9.96887,9.6978,9.91113,79625.25,0
+SNEX.US,D,20111007,000000,9.80887,9.88447,9.33333,9.40447,63148.5,0
+SNEX.US,D,20111010,000000,9.51113,9.99113,9.51113,9.99113,149854.5,0
+SNEX.US,D,20111011,000000,9.92447,10.3778,9.92447,10.3245,91998,0
+SNEX.US,D,20111012,000000,10.3333,10.52,10.2978,10.4533,81837,0
+SNEX.US,D,20111013,000000,10.3511,10.5511,10.2267,10.5111,47243.25,0
+SNEX.US,D,20111014,000000,10.5955,10.84,10.4711,10.7467,91894.5,0
+SNEX.US,D,20111017,000000,10.7155,10.7245,10.2267,10.2711,107183.25,0
+SNEX.US,D,20111018,000000,10.2889,10.6889,10.1511,10.6622,110772,0
+SNEX.US,D,20111019,000000,10.7911,10.8667,10.4578,10.4755,182787.75,0
+SNEX.US,D,20111020,000000,10.5155,10.5778,10.0133,10.4445,81117,0
+SNEX.US,D,20111021,000000,10.4267,10.6355,10.1778,10.4489,89430.75,0
+SNEX.US,D,20111024,000000,10.2622,10.8222,10.2622,10.8,78705,0
+SNEX.US,D,20111025,000000,10.7733,10.7955,10.2622,10.3111,84600,0
+SNEX.US,D,20111026,000000,10.4711,10.8533,10.2889,10.7911,86188.5,0
+SNEX.US,D,20111027,000000,10.8667,11.1911,10.68,11.08,279060.75,0
+SNEX.US,D,20111028,000000,11.0622,11.1333,10.9822,11.0045,82489.5,0
+SNEX.US,D,20111031,000000,10.7911,11.1111,10.7022,10.7733,124647.75,0
+SNEX.US,D,20111101,000000,10.24,10.7333,10.2222,10.3067,128297.25,0
+SNEX.US,D,20111102,000000,10.4445,10.9467,10.3333,10.6933,169148.25,0
+SNEX.US,D,20111103,000000,10.6845,11.0845,10.4445,11.0622,119187,0
+SNEX.US,D,20111104,000000,10.92,10.92,10.6045,10.6533,50238,0
+SNEX.US,D,20111107,000000,10.6045,10.7111,10.2533,10.6578,53140.5,0
+SNEX.US,D,20111108,000000,10.7733,11.1022,10.4533,11.0267,151454.25,0
+SNEX.US,D,20111109,000000,10.8133,11.1022,10.6445,10.6667,123700.5,0
+SNEX.US,D,20111110,000000,10.7645,11.0089,10.6489,10.88,68312.25,0
+SNEX.US,D,20111111,000000,10.9467,11.0667,10.9378,10.9867,85488.75,0
+SNEX.US,D,20111114,000000,10.9733,10.9822,10.6933,10.7822,85725,0
+SNEX.US,D,20111115,000000,10.7778,11.0845,10.5645,11.0311,91197,0
+SNEX.US,D,20111116,000000,10.7555,11.1067,10.6845,10.9022,112914,0
+SNEX.US,D,20111117,000000,10.8889,11.0445,10.6667,10.7511,71376.75,0
+SNEX.US,D,20111118,000000,10.7511,10.88,10.5067,10.8222,64559.25,0
+SNEX.US,D,20111121,000000,10.6578,10.7422,10.4978,10.5645,49142.25,0
+SNEX.US,D,20111122,000000,10.5245,10.7333,10.3645,10.3733,80302.5,0
+SNEX.US,D,20111123,000000,10.3378,10.4089,10.0222,10.0445,99155.25,0
+SNEX.US,D,20111125,000000,10.0489,10.1111,9.83113,9.84447,65632.5,0
+SNEX.US,D,20111128,000000,9.91113,10.4355,9.88887,10.3555,113260.5,0
+SNEX.US,D,20111129,000000,10.3778,10.4089,10.2311,10.3778,68409,0
+SNEX.US,D,20111130,000000,10.7467,11.0667,10.6489,11.0622,318800.25,0
+SNEX.US,D,20111201,000000,10.9822,11.1022,10.7245,10.9689,158343.75,0
+SNEX.US,D,20111202,000000,11.0445,11.1022,10.8889,10.9111,59193,0
+SNEX.US,D,20111205,000000,11.0089,11.1378,10.7778,10.9733,129280.5,0
+SNEX.US,D,20111206,000000,10.9422,11.1111,10.88,10.9778,83616.75,0
+SNEX.US,D,20111207,000000,10.9111,11.0667,10.7689,11.0622,89336.25,0
+SNEX.US,D,20111208,000000,10.9867,10.9867,10.5422,10.5555,89266.5,0
+SNEX.US,D,20111209,000000,10.8,11.0667,10.7333,11.0667,143750.25,0
+SNEX.US,D,20111212,000000,10.9155,10.9155,10.6,10.7911,106024.5,0
+SNEX.US,D,20111213,000000,10.8355,11.0578,10.7422,10.7733,145656,0
+SNEX.US,D,20111214,000000,10.7378,11.0178,10.6089,10.8978,153231.75,0
+SNEX.US,D,20111215,000000,11,11.0667,10.8311,10.9555,89064,0
+SNEX.US,D,20111216,000000,11.0089,11.0622,10.3778,10.4667,218445.75,0
+SNEX.US,D,20111219,000000,10.52,10.6355,10.0045,10.0578,124206.75,0
+SNEX.US,D,20111220,000000,10.4533,10.7245,10.3245,10.6889,178726.5,0
+SNEX.US,D,20111221,000000,10.6978,10.6978,10.16,10.5511,123142.5,0
+SNEX.US,D,20111222,000000,10.6222,11,10.4755,10.9955,154473.75,0
+SNEX.US,D,20111223,000000,10.9911,10.9911,10.7111,10.7467,48219.75,0
+SNEX.US,D,20111227,000000,10.7778,10.7867,10.6711,10.7245,49675.5,0
+SNEX.US,D,20111228,000000,10.6978,10.7022,10.4533,10.48,68823,0
+SNEX.US,D,20111229,000000,10.52,10.6355,10.4978,10.5733,59409,0
+SNEX.US,D,20111230,000000,10.6089,10.6089,10.4533,10.4755,98763.75,0
+SNEX.US,D,20120103,000000,10.6133,10.8889,10.5733,10.8311,115056,0
+SNEX.US,D,20120104,000000,10.7422,10.7778,10.52,10.7378,74497.5,0
+SNEX.US,D,20120105,000000,10.6845,10.7955,10.5245,10.7467,74956.5,0
+SNEX.US,D,20120106,000000,10.6933,10.8533,10.6089,10.68,136305,0
+SNEX.US,D,20120109,000000,10.7645,10.7911,10.5733,10.7867,77514.75,0
+SNEX.US,D,20120110,000000,10.7289,11.0667,10.7289,10.9422,139997.25,0
+SNEX.US,D,20120111,000000,10.9333,10.9511,10.8578,10.9467,70416,0
+SNEX.US,D,20120112,000000,11,11.04,10.8622,11.0311,76439.25,0
+SNEX.US,D,20120113,000000,11.0355,11.0445,10.7911,11.04,93564,0
+SNEX.US,D,20120117,000000,11.0533,11.0578,10.84,10.88,94349.25,0
+SNEX.US,D,20120118,000000,10.9911,11.1111,10.8578,11.1111,160553.25,0
+SNEX.US,D,20120119,000000,10.9555,11.1422,10.9555,11.12,96873.75,0
+SNEX.US,D,20120120,000000,11.1111,11.5289,11.1111,11.4889,238504.5,0
+SNEX.US,D,20120123,000000,11.5511,11.5511,11.3555,11.5289,127604.25,0
+SNEX.US,D,20120124,000000,11.4533,11.5378,11.3645,11.5155,127329.75,0
+SNEX.US,D,20120125,000000,11.48,11.5555,11.2267,11.3645,159340.5,0
+SNEX.US,D,20120126,000000,11.4,11.5511,11.3467,11.52,83772,0
+SNEX.US,D,20120127,000000,11.4045,11.4445,11.0133,11.3155,179453.25,0
+SNEX.US,D,20120130,000000,11.2,11.4445,11.1245,11.4222,64595.25,0
+SNEX.US,D,20120131,000000,11.5111,11.5511,11.2222,11.4045,126141.75,0
+SNEX.US,D,20120201,000000,11.5155,11.6222,11.48,11.5778,186828.75,0
+SNEX.US,D,20120202,000000,11.5822,11.9289,11.5067,11.88,99537.75,0
+SNEX.US,D,20120203,000000,12,12,11.6667,11.9022,158116.5,0
+SNEX.US,D,20120206,000000,11.7955,12.1511,11.7955,12.1155,222079.5,0
+SNEX.US,D,20120207,000000,12.1289,12.1422,11.8578,11.9022,108369,0
+SNEX.US,D,20120208,000000,11.7778,11.9155,11.6533,11.7822,71941.5,0
+SNEX.US,D,20120209,000000,11.1467,11.3333,9.7778,10.0178,673373.25,0
+SNEX.US,D,20120210,000000,9.99113,10.04,9.7778,10.0045,303682.5,0
+SNEX.US,D,20120213,000000,10.0578,10.2889,10.0178,10.2311,173169,0
+SNEX.US,D,20120214,000000,10.1555,10.3733,10.0622,10.1778,122359.5,0
+SNEX.US,D,20120215,000000,10.1422,10.2755,10.0089,10.0667,155371.5,0
+SNEX.US,D,20120216,000000,10.1333,10.6045,10.08,10.5911,161685,0
+SNEX.US,D,20120217,000000,10.4445,10.5333,10.32,10.4533,152577,0
+SNEX.US,D,20120221,000000,10.4267,10.4711,10.1867,10.3911,119423.25,0
+SNEX.US,D,20120222,000000,10.3333,10.3333,10.1245,10.1289,125214.75,0
+SNEX.US,D,20120223,000000,10.1645,10.4489,10.1245,10.44,153391.5,0
+SNEX.US,D,20120224,000000,10.4889,10.5067,10.3378,10.4133,97825.5,0
+SNEX.US,D,20120227,000000,10.3778,10.4755,10.2622,10.3022,108695.25,0
+SNEX.US,D,20120228,000000,10.3733,10.4845,10.3333,10.3822,83889,0
+SNEX.US,D,20120229,000000,10.3778,10.4667,10.0667,10.0667,162891,0
+SNEX.US,D,20120301,000000,10.1378,10.3422,10.0489,10.0622,114144.75,0
+SNEX.US,D,20120302,000000,10.1333,10.1333,9.91553,9.96,144756,0
+SNEX.US,D,20120305,000000,9.91553,9.9822,9.72887,9.9422,122667.75,0
+SNEX.US,D,20120306,000000,9.88887,9.89333,9.73333,9.83553,119940.75,0
+SNEX.US,D,20120307,000000,10.0845,10.0845,9.71553,9.76,95949,0
+SNEX.US,D,20120308,000000,9.92447,9.99113,9.66667,9.83553,64811.25,0
+SNEX.US,D,20120309,000000,9.89333,9.94667,9.79553,9.88887,85378.5,0
+SNEX.US,D,20120312,000000,9.88447,9.89333,9.7778,9.84,69401.25,0
+SNEX.US,D,20120313,000000,9.87113,10.0533,9.78667,10.0533,157401,0
+SNEX.US,D,20120314,000000,10.0622,10.0889,9.85333,9.95113,62273.25,0
+SNEX.US,D,20120315,000000,9.95113,10,9.83113,9.99113,79011,0
+SNEX.US,D,20120316,000000,9.95113,10,9.84447,9.88887,155900.25,0
+SNEX.US,D,20120319,000000,9.84887,10.0489,9.7778,9.91113,82208.25,0
+SNEX.US,D,20120320,000000,9.86667,10.0133,9.7822,9.79553,209598.75,0
+SNEX.US,D,20120321,000000,9.8622,9.92447,9.69333,9.72887,151773.75,0
+SNEX.US,D,20120322,000000,9.6978,9.7778,9.56447,9.58667,107734.5,0
+SNEX.US,D,20120323,000000,9.55553,9.7422,9.35553,9.6978,153488.25,0
+SNEX.US,D,20120326,000000,9.8,9.9822,9.71113,9.79553,143541,0
+SNEX.US,D,20120327,000000,9.7822,9.8622,9.76887,9.7778,100500.75,0
+SNEX.US,D,20120328,000000,9.8222,9.83553,9.60887,9.64,98376.75,0
+SNEX.US,D,20120329,000000,9.63553,9.63553,9.44447,9.4578,75325.5,0
+SNEX.US,D,20120330,000000,9.6,9.6,9.36887,9.3778,93298.5,0
+SNEX.US,D,20120402,000000,9.39553,9.83113,9.3378,9.71113,175713.75,0
+SNEX.US,D,20120403,000000,9.6978,9.6978,9.43553,9.48,88755.75,0
+SNEX.US,D,20120404,000000,9.40887,9.40887,9.23553,9.3422,99414,0
+SNEX.US,D,20120405,000000,9.27113,9.4178,9.22667,9.38667,68161.5,0
+SNEX.US,D,20120409,000000,9.17333,9.38667,9.1378,9.2978,99720,0
+SNEX.US,D,20120410,000000,9.32447,9.64887,9.02667,9.04887,109912.5,0
+SNEX.US,D,20120411,000000,9.1378,9.2622,8.7822,8.88887,152527.5,0
+SNEX.US,D,20120412,000000,8.87113,9.11113,8.87113,8.9022,93300.75,0
+SNEX.US,D,20120413,000000,8.83553,8.9378,8.7778,8.88887,98093.25,0
+SNEX.US,D,20120416,000000,8.97333,9.11113,8.8578,8.96,73725.75,0
+SNEX.US,D,20120417,000000,9.0578,9.44447,8.89333,9.32,156060,0
+SNEX.US,D,20120418,000000,9.26667,9.27553,8.92887,8.97333,94342.5,0
+SNEX.US,D,20120419,000000,9.23113,9.2578,9.0222,9.07553,109370.25,0
+SNEX.US,D,20120420,000000,9.19113,9.23553,9.03553,9.2,124677,0
+SNEX.US,D,20120423,000000,9.02667,9.20447,9.00887,9.06667,2390267.25,0
+SNEX.US,D,20120424,000000,9.1022,9.32,9.1022,9.30667,104015.25,0
+SNEX.US,D,20120425,000000,9.35113,9.75553,9.35113,9.55113,197322.75,0
+SNEX.US,D,20120426,000000,9.4978,9.5822,9.35553,9.44,78597,0
+SNEX.US,D,20120427,000000,9.45333,9.5422,9.35113,9.51113,111485.25,0
+SNEX.US,D,20120430,000000,9.51113,9.6222,9.41333,9.54667,318051,0
+SNEX.US,D,20120501,000000,9.55553,10.0711,9.54667,9.64447,266148,0
+SNEX.US,D,20120502,000000,9.59553,9.71553,9.43553,9.63553,119551.5,0
+SNEX.US,D,20120503,000000,9.64887,9.68447,9.36,9.5022,91912.5,0
+SNEX.US,D,20120504,000000,9.48447,9.48447,9.25333,9.28447,81688.5,0
+SNEX.US,D,20120507,000000,9.23113,9.63553,9.23113,9.49333,126958.5,0
+SNEX.US,D,20120508,000000,9.39553,9.48447,9.25333,9.43553,97400.25,0
+SNEX.US,D,20120509,000000,9.34667,9.34667,9.04,9.21333,70760.25,0
+SNEX.US,D,20120510,000000,8.95113,9.2178,8.6178,8.80447,478633.5,0
+SNEX.US,D,20120511,000000,8.48,9.04887,8.48,8.83553,303138,0
+SNEX.US,D,20120514,000000,8.67113,8.83113,8.67113,8.79553,236830.5,0
+SNEX.US,D,20120515,000000,8.7778,8.84447,8.52887,8.53333,149278.5,0
+SNEX.US,D,20120516,000000,8.54667,8.6622,8.44887,8.4978,175385.25,0
+SNEX.US,D,20120517,000000,8.47113,8.71553,8.38667,8.38667,218814.75,0
+SNEX.US,D,20120518,000000,8.36887,8.56887,8.22667,8.36,227511,0
+SNEX.US,D,20120521,000000,8.35113,8.48887,8.23553,8.48447,126027,0
+SNEX.US,D,20120522,000000,8.5378,8.5378,7.91553,7.9778,162747,0
+SNEX.US,D,20120523,000000,7.88887,8.2222,7.8222,8.15113,162207,0
+SNEX.US,D,20120524,000000,8.12447,8.1378,8,8.0978,101191.5,0
+SNEX.US,D,20120525,000000,8.07553,8.2222,8.0222,8.08,130119.75,0
+SNEX.US,D,20120529,000000,8.2,8.56,8.2,8.4978,184023,0
+SNEX.US,D,20120530,000000,8.36887,8.36887,8,8.1378,189027,0
+SNEX.US,D,20120531,000000,8.18667,8.23113,8.04,8.12447,330477.75,0
+SNEX.US,D,20120601,000000,7.9778,8.17333,7.8978,7.91113,132313.5,0
+SNEX.US,D,20120604,000000,7.93333,8.05333,7.88887,8.04,175621.5,0
+SNEX.US,D,20120605,000000,8.0222,8.16,7.89333,7.91113,226534.5,0
+SNEX.US,D,20120606,000000,7.94667,8.18667,7.89333,8.17333,109287,0
+SNEX.US,D,20120607,000000,8.26667,8.43113,8.00447,8.3822,409891.5,0
+SNEX.US,D,20120608,000000,8.3378,8.39113,8.21333,8.32887,116255.25,0
+SNEX.US,D,20120611,000000,8.39113,8.46667,8.3022,8.3822,208620,0
+SNEX.US,D,20120612,000000,8.40447,8.44447,8.23553,8.43113,93933,0
+SNEX.US,D,20120613,000000,8.4178,8.46667,8.04887,8.09333,309795.75,0
+SNEX.US,D,20120614,000000,8.10667,8.49333,8.10667,8.48,135209.25,0
+SNEX.US,D,20120615,000000,8.47553,8.64,8.46667,8.59553,161109,0
+SNEX.US,D,20120618,000000,8.56,8.59553,8.3422,8.36,79245,0
+SNEX.US,D,20120619,000000,8.43113,8.58667,8.35553,8.40887,148603.5,0
+SNEX.US,D,20120620,000000,8.40447,8.4622,8.22667,8.30667,53748,0
+SNEX.US,D,20120621,000000,8.28,8.28,8.04,8.1022,171729,0
+SNEX.US,D,20120622,000000,8.1822,8.40887,8.1822,8.36887,242187.75,0
+SNEX.US,D,20120625,000000,8.24887,8.28,8.15113,8.1778,72272.25,0
+SNEX.US,D,20120626,000000,8.17333,8.33333,8.1378,8.2222,126897.75,0
+SNEX.US,D,20120627,000000,8.23553,8.54667,8.23553,8.46667,94979.25,0
+SNEX.US,D,20120628,000000,8.4178,8.51553,8.29333,8.47113,60205.5,0
+SNEX.US,D,20120629,000000,8.64887,8.66667,8.55553,8.6,111937.5,0
+SNEX.US,D,20120702,000000,8.53333,8.63113,8.4222,8.63113,153456.75,0
+SNEX.US,D,20120703,000000,8.6578,8.84447,8.59553,8.8222,55473.75,0
+SNEX.US,D,20120705,000000,8.8222,8.83553,8.68887,8.72447,57872.25,0
+SNEX.US,D,20120706,000000,8.61333,8.66667,8.47553,8.5822,58776.75,0
+SNEX.US,D,20120709,000000,8.60447,8.84447,8.36447,8.70667,56556,0
+SNEX.US,D,20120710,000000,8.7822,8.7822,8.53333,8.63553,55638,0
+SNEX.US,D,20120711,000000,8.60447,8.72447,8.53333,8.63553,258144.75,0
+SNEX.US,D,20120712,000000,8.6,8.66667,8.48887,8.58667,112585.5,0
+SNEX.US,D,20120713,000000,8.6,8.71553,8.56447,8.66667,57190.5,0
+SNEX.US,D,20120716,000000,8.66667,8.66667,8.55113,8.56887,94275,0
+SNEX.US,D,20120717,000000,8.64447,8.71113,8.48,8.6622,132498,0
+SNEX.US,D,20120718,000000,8.6222,8.84447,8.49333,8.7022,76115.25,0
+SNEX.US,D,20120719,000000,8.7022,8.71553,8.61333,8.61333,65592,0
+SNEX.US,D,20120720,000000,8.55113,8.60447,8.51553,8.57333,140181.75,0
+SNEX.US,D,20120723,000000,8.4622,8.7822,8.44447,8.49333,224372.25,0
+SNEX.US,D,20120724,000000,8.4978,8.4978,8.22667,8.44,125748,0
+SNEX.US,D,20120725,000000,8.46667,8.56887,8.04,8.13333,191220.75,0
+SNEX.US,D,20120726,000000,8.24447,8.3022,8.1422,8.2622,69869.25,0
+SNEX.US,D,20120727,000000,8.27113,8.52887,8.08447,8.39113,109255.5,0
+SNEX.US,D,20120730,000000,8.4,8.59553,8.3822,8.43553,50148,0
+SNEX.US,D,20120731,000000,8.4222,8.50667,8.36887,8.46667,62230.5,0
+SNEX.US,D,20120801,000000,8.52887,8.52887,8.1378,8.1378,94272.75,0
+SNEX.US,D,20120802,000000,8.17333,8.2978,8.16447,8.1778,74236.5,0
+SNEX.US,D,20120803,000000,8.27553,8.53333,8.27553,8.43553,103909.5,0
+SNEX.US,D,20120806,000000,8.56,8.6222,8.4222,8.48447,97085.25,0
+SNEX.US,D,20120807,000000,8.4978,8.4978,8.14667,8.22667,241524,0
+SNEX.US,D,20120808,000000,8.21333,8.23553,7.97333,8.07553,500649.75,0
+SNEX.US,D,20120809,000000,8.08887,8.27553,7.91113,8.00447,162369,0
+SNEX.US,D,20120810,000000,8.00887,8.16,7.93333,8.05333,95899.5,0
+SNEX.US,D,20120813,000000,8.06667,8.24887,8.06667,8.23553,83074.5,0
+SNEX.US,D,20120814,000000,8.23113,8.23113,8.08887,8.16,132797.25,0
+SNEX.US,D,20120815,000000,8.12447,8.2622,8.12,8.2622,137209.5,0
+SNEX.US,D,20120816,000000,8.27113,8.3822,8.1778,8.32887,105887.25,0
+SNEX.US,D,20120817,000000,8.31113,8.32667,8.15113,8.23553,127404,0
+SNEX.US,D,20120820,000000,8.24,8.28,8.16887,8.26667,42662.25,0
+SNEX.US,D,20120821,000000,8.27553,8.37287,8.12,8.16447,111420,0
+SNEX.US,D,20120822,000000,8.1422,8.2222,8.1022,8.16,79731,0
+SNEX.US,D,20120823,000000,8.16,8.18667,8.11113,8.1422,114084,0
+SNEX.US,D,20120824,000000,8.12447,8.19553,8.00887,8.13333,85252.5,0
+SNEX.US,D,20120827,000000,8.1378,8.14667,7.95113,8.1422,72823.5,0
+SNEX.US,D,20120828,000000,8.10667,8.28,8,8.2222,47709,0
+SNEX.US,D,20120829,000000,8.2622,8.29513,8.1382,8.2578,38110.5,0
+SNEX.US,D,20120830,000000,8.23553,8.23553,8.0978,8.12,21501,0
+SNEX.US,D,20120831,000000,8.18667,8.2178,8.01333,8.0578,60759,0
+SNEX.US,D,20120904,000000,8.03113,8.03113,7.88,7.98667,75114,0
+SNEX.US,D,20120905,000000,8.02667,8.02667,7.88887,7.96,128619,0
+SNEX.US,D,20120906,000000,8,8.32447,7.96,8.31113,97096.5,0
+SNEX.US,D,20120907,000000,8.32887,8.33333,8.22667,8.28,67828.5,0
+SNEX.US,D,20120910,000000,8.25333,8.35953,8.22447,8.28447,53939.25,0
+SNEX.US,D,20120911,000000,8.33333,8.43553,8.27553,8.43113,60142.5,0
+SNEX.US,D,20120912,000000,8.42667,8.46667,8.32447,8.45333,73154.25,0
+SNEX.US,D,20120913,000000,8.4578,8.79113,8.43553,8.79113,138417.75,0
+SNEX.US,D,20120914,000000,8.78667,9.18667,8.71553,9.04887,178474.5,0
+SNEX.US,D,20120917,000000,9.04887,9.32447,8.84,9.30667,142875,0
+SNEX.US,D,20120918,000000,9.32447,9.33333,8.33333,9.30667,59618.25,0
+SNEX.US,D,20120919,000000,9.33333,9.34667,9.08447,9.2622,65994.75,0
+SNEX.US,D,20120920,000000,9.1822,9.1822,8.61333,8.68,86701.5,0
+SNEX.US,D,20120921,000000,8.83553,8.83553,8.48,8.56,193290.75,0
+SNEX.US,D,20120924,000000,8.4622,8.7378,8.43113,8.64,154253.25,0
+SNEX.US,D,20120925,000000,8.71553,8.8178,8.56447,8.6,312603.75,0
+SNEX.US,D,20120926,000000,8.6,8.68,8.49333,8.6178,65904.75,0
+SNEX.US,D,20120927,000000,8.5778,8.5778,8.48933,8.56,71671.5,0
+SNEX.US,D,20120928,000000,8.52,8.60447,8.46667,8.47113,97715.25,0
+SNEX.US,D,20121001,000000,8.4978,8.86667,8.49333,8.56,77949,0
+SNEX.US,D,20121002,000000,8.6178,8.78447,8.49333,8.71553,73545.75,0
+SNEX.US,D,20121003,000000,8.7422,8.92447,8.56447,8.84,98498.25,0
+SNEX.US,D,20121004,000000,8.84887,8.85333,8.56447,8.6622,41550.75,0
+SNEX.US,D,20121005,000000,8.67113,8.80887,8.28447,8.35113,105522.75,0
+SNEX.US,D,20121008,000000,8.28887,8.52447,8.16,8.42667,40965.75,0
+SNEX.US,D,20121009,000000,8.40887,8.4622,8.22667,8.32887,48768.75,0
+SNEX.US,D,20121010,000000,8.34667,8.36,8.23113,8.32,22826.25,0
+SNEX.US,D,20121011,000000,8.37333,8.71553,8.35113,8.56887,130610.25,0
+SNEX.US,D,20121012,000000,8.52887,8.52887,8.27113,8.31113,107219.25,0
+SNEX.US,D,20121015,000000,8.31113,8.36447,8.27553,8.3378,34283.25,0
+SNEX.US,D,20121016,000000,8.36,8.52447,8.32087,8.43113,99717.75,0
+SNEX.US,D,20121017,000000,8.4222,8.44447,8.39113,8.44447,49018.5,0
+SNEX.US,D,20121018,000000,8.32887,8.38667,8.16,8.16,55147.5,0
+SNEX.US,D,20121019,000000,8.08447,8.2222,8.03553,8.07553,129768.75,0
+SNEX.US,D,20121022,000000,8.08,8.24887,8.08,8.15553,105340.5,0
+SNEX.US,D,20121023,000000,8.11553,8.19913,8.06667,8.10667,47677.5,0
+SNEX.US,D,20121024,000000,8.07113,8.2178,8.07113,8.1822,90983.25,0
+SNEX.US,D,20121025,000000,8.27553,8.27553,8.13333,8.25333,24997.5,0
+SNEX.US,D,20121026,000000,8.2622,8.32847,8.11113,8.1822,67997.25,0
+SNEX.US,D,20121031,000000,8.1822,8.24447,8.00887,8.23553,37658.25,0
+SNEX.US,D,20121101,000000,8.2178,8.27113,8.1022,8.22667,67792.5,0
+SNEX.US,D,20121102,000000,8.27113,8.32447,8.15113,8.2622,89367.75,0
+SNEX.US,D,20121105,000000,8.23553,8.32,8.1422,8.24,29016,0
+SNEX.US,D,20121106,000000,8.24447,8.32,8.18667,8.27113,44111.25,0
+SNEX.US,D,20121107,000000,8.19287,8.19287,8.04887,8.06667,73595.25,0
+SNEX.US,D,20121108,000000,8,8.08447,7.78667,7.81333,110085.75,0
+SNEX.US,D,20121109,000000,7.79113,8.13333,7.79113,7.79113,60216.75,0
+SNEX.US,D,20121112,000000,7.79113,7.90667,7.74667,7.7778,49502.25,0
+SNEX.US,D,20121113,000000,7.68447,8.03113,7.6,7.84,53795.25,0
+SNEX.US,D,20121114,000000,7.83553,7.96887,7.6222,7.63553,124413.75,0
+SNEX.US,D,20121115,000000,7.66667,7.77333,7.4178,7.4578,109460.25,0
+SNEX.US,D,20121116,000000,7.40447,7.61333,7.31113,7.47553,121050,0
+SNEX.US,D,20121119,000000,7.52447,7.84,7.51113,7.76,121641.75,0
+SNEX.US,D,20121120,000000,7.72,7.72,7.39553,7.5022,36767.25,0
+SNEX.US,D,20121121,000000,7.55553,7.55553,7.34753,7.48447,34598.25,0
+SNEX.US,D,20121123,000000,7.52447,7.64887,7.4222,7.64887,22243.5,0
+SNEX.US,D,20121126,000000,7.58667,7.66667,7.54713,7.65333,24606,0
+SNEX.US,D,20121127,000000,7.66667,7.86667,7.66667,7.71113,256464,0
+SNEX.US,D,20121128,000000,7.6578,7.89333,7.59113,7.86667,26338.5,0
+SNEX.US,D,20121129,000000,8.01333,8.04887,7.7778,7.8578,66692.25,0
+SNEX.US,D,20121130,000000,7.89333,7.89333,7.68,7.7022,211844.25,0
+SNEX.US,D,20121203,000000,7.68,7.76887,7.55553,7.75553,59496.75,0
+SNEX.US,D,20121204,000000,7.73333,7.89333,7.72,7.88887,23168.25,0
+SNEX.US,D,20121205,000000,7.95113,8.04447,7.78667,7.85333,110214,0
+SNEX.US,D,20121206,000000,7.72,7.9822,7.68447,7.9422,29124,0
+SNEX.US,D,20121207,000000,7.99113,8.04447,7.85333,7.99553,36832.5,0
+SNEX.US,D,20121210,000000,8,8.12887,7.9422,8.12887,47621.25,0
+SNEX.US,D,20121211,000000,8.19113,8.19113,7.99113,8.08,70411.5,0
+SNEX.US,D,20121212,000000,8.08,8.08,7.92,7.94667,79773.75,0
+SNEX.US,D,20121213,000000,7.94667,7.96667,7.7778,7.8622,180513,0
+SNEX.US,D,20121214,000000,7.80447,7.88887,7.78667,7.79113,54576,0
+SNEX.US,D,20121217,000000,7.8622,7.98667,7.80447,7.96447,69338.25,0
+SNEX.US,D,20121218,000000,7.95553,8.17333,7.91113,8.08447,161595,0
+SNEX.US,D,20121219,000000,8.08847,8.13067,8,8.08887,80781.75,0
+SNEX.US,D,20121220,000000,7.36447,8.0222,7.36447,8.00447,232463.25,0
+SNEX.US,D,20121221,000000,7.92,8.15953,7.8622,7.87113,220234.5,0
+SNEX.US,D,20121224,000000,7.87113,7.87113,7.76,7.76,37215,0
+SNEX.US,D,20121226,000000,7.80447,7.88,7.6622,7.66667,86877,0
+SNEX.US,D,20121227,000000,7.69333,7.8178,7.6622,7.67113,55044,0
+SNEX.US,D,20121228,000000,7.66667,7.83553,7.66667,7.72447,43704,0
+SNEX.US,D,20121231,000000,7.72447,7.95553,7.67553,7.7378,121767.75,0
+SNEX.US,D,20130102,000000,8.09333,8.1822,7.78667,8.11113,181559.25,0
+SNEX.US,D,20130103,000000,7.9378,8.1378,7.8,7.97333,80541,0
+SNEX.US,D,20130104,000000,8.00887,8.1778,7.91113,8.04887,163237.5,0
+SNEX.US,D,20130107,000000,7.9822,8.10667,7.9822,8.00887,47058.75,0
+SNEX.US,D,20130108,000000,8.02667,8.2222,7.90667,8.08447,100244.25,0
+SNEX.US,D,20130109,000000,8.13333,8.27113,8.04447,8.27113,62635.5,0
+SNEX.US,D,20130110,000000,8.25333,8.25333,8.02713,8.20447,58779,0
+SNEX.US,D,20130111,000000,8.2222,8.27553,7.9778,8.1022,71109,0
+SNEX.US,D,20130114,000000,8.15553,8.16447,7.99113,7.99113,31545,0
+SNEX.US,D,20130115,000000,8.0178,8.0222,7.91113,7.99113,34706.25,0
+SNEX.US,D,20130116,000000,7.8178,7.9218,7.73333,7.73333,165516.75,0
+SNEX.US,D,20130117,000000,7.75113,8.08887,7.75113,8.00447,232895.25,0
+SNEX.US,D,20130118,000000,8.04,8.04,7.9378,7.99553,69293.25,0
+SNEX.US,D,20130122,000000,7.9778,7.9822,7.67113,7.93333,134379,0
+SNEX.US,D,20130123,000000,7.96,7.99113,7.84887,7.8578,59175,0
+SNEX.US,D,20130124,000000,7.84447,8,7.7182,7.8,81486,0
+SNEX.US,D,20130125,000000,7.80887,7.8978,7.6,7.7822,157464,0
+SNEX.US,D,20130128,000000,7.77333,8,7.77333,7.95113,88652.25,0
+SNEX.US,D,20130129,000000,7.92447,7.99113,7.7778,7.88887,100892.25,0
+SNEX.US,D,20130130,000000,7.91113,7.92,7.66667,7.72,103106.25,0
+SNEX.US,D,20130131,000000,7.72,7.89333,7.71113,7.78667,77179.5,0
+SNEX.US,D,20130201,000000,7.75113,7.96887,7.7422,7.92447,72792,0
+SNEX.US,D,20130204,000000,7.88,7.89333,7.75113,7.76447,62016.75,0
+SNEX.US,D,20130205,000000,7.84447,7.95113,7.7378,7.94667,65274.75,0
+SNEX.US,D,20130206,000000,7.80487,7.95113,7.77647,7.93333,54362.25,0
+SNEX.US,D,20130207,000000,7.92887,7.92887,7.7778,7.8622,51023.25,0
+SNEX.US,D,20130208,000000,7.87113,8,7.79553,8,134912.25,0
+SNEX.US,D,20130211,000000,8,8.07113,7.92447,8.00447,71275.5,0
+SNEX.US,D,20130212,000000,8.0178,8.04887,7.96887,8.01333,84152.25,0
+SNEX.US,D,20130213,000000,8.02667,8.11113,7.95553,8.08,103158,0
+SNEX.US,D,20130214,000000,8.07113,8.2,8.00887,8.1822,103554,0
+SNEX.US,D,20130215,000000,8.24447,8.30887,8.12887,8.28447,271460.25,0
+SNEX.US,D,20130219,000000,8.79553,8.87553,8.21333,8.3822,244581.75,0
+SNEX.US,D,20130220,000000,8.40887,8.4222,8.14667,8.1822,119988,0
+SNEX.US,D,20130221,000000,8.1822,8.35513,8.1822,8.21333,54924.75,0
+SNEX.US,D,20130222,000000,8.25333,8.36447,8.21333,8.3378,72663.75,0
+SNEX.US,D,20130225,000000,8.34667,8.4222,8.02447,8.04447,112153.5,0
+SNEX.US,D,20130226,000000,8.11113,8.2222,8.06,8.1822,111978,0
+SNEX.US,D,20130227,000000,8.16447,8.21333,8.12447,8.16,263508.75,0
+SNEX.US,D,20130228,000000,8.16447,8.19553,7.92,7.92887,119738.25,0
+SNEX.US,D,20130301,000000,7.9022,8.07113,7.8222,7.9822,41739.75,0
+SNEX.US,D,20130304,000000,7.9778,7.9778,7.71113,7.79553,77643,0
+SNEX.US,D,20130305,000000,7.82667,7.96447,7.76,7.8578,86517,0
+SNEX.US,D,20130306,000000,7.82667,7.88887,7.76447,7.8578,122595.75,0
+SNEX.US,D,20130307,000000,7.83553,7.96887,7.83553,7.90667,114495.75,0
+SNEX.US,D,20130308,000000,7.96887,7.97333,7.7378,7.85333,90090,0
+SNEX.US,D,20130311,000000,7.8,7.848,7.74667,7.84,61947,0
+SNEX.US,D,20130312,000000,7.84887,7.87113,7.66667,7.72447,77231.25,0
+SNEX.US,D,20130313,000000,7.72887,7.7778,7.6978,7.76,55575,0
+SNEX.US,D,20130314,000000,7.7778,7.8178,7.71553,7.8,68906.25,0
+SNEX.US,D,20130315,000000,7.8178,7.9778,7.76,7.87553,244282.5,0
+SNEX.US,D,20130318,000000,7.80447,7.88447,7.71553,7.72447,45326.25,0
+SNEX.US,D,20130319,000000,7.72887,7.7778,7.66667,7.66667,73140.75,0
+SNEX.US,D,20130320,000000,7.7022,7.71553,7.6542,7.7022,45445.5,0
+SNEX.US,D,20130321,000000,7.63553,7.75553,7.63553,7.67113,53473.5,0
+SNEX.US,D,20130322,000000,7.72447,7.7422,7.64887,7.72,84294,0
+SNEX.US,D,20130325,000000,7.72,7.83113,7.66667,7.76887,62932.5,0
+SNEX.US,D,20130326,000000,7.81333,7.83113,7.68887,7.76887,40216.5,0
+SNEX.US,D,20130327,000000,7.73333,7.79553,7.68847,7.7778,66917.25,0
+SNEX.US,D,20130328,000000,7.8,7.83113,7.73333,7.7378,83715.75,0
+SNEX.US,D,20130401,000000,7.7378,7.77333,7.56,7.5822,101436.75,0
+SNEX.US,D,20130402,000000,7.67113,7.6978,7.60447,7.60447,75654,0
+SNEX.US,D,20130403,000000,7.62667,7.62667,7.47113,7.49333,72180,0
+SNEX.US,D,20130404,000000,7.49333,7.55553,7.4,7.44,180211.5,0
+SNEX.US,D,20130405,000000,7.3378,7.4222,7.3378,7.4,78495.75,0
+SNEX.US,D,20130408,000000,7.40447,7.40447,7.3422,7.39553,41258.25,0
+SNEX.US,D,20130409,000000,7.38667,7.40447,7.33333,7.3778,75377.25,0
+SNEX.US,D,20130410,000000,7.3822,7.71113,7.3778,7.65333,89363.25,0
+SNEX.US,D,20130411,000000,7.62667,7.7422,7.56087,7.69333,47214,0
+SNEX.US,D,20130412,000000,7.71553,7.71953,7.62667,7.6622,53451,0
+SNEX.US,D,20130415,000000,7.6622,7.68447,7.33333,7.4,105612.75,0
+SNEX.US,D,20130416,000000,7.49333,7.57733,7.44447,7.5422,86978.25,0
+SNEX.US,D,20130417,000000,7.48887,7.6,7.3378,7.44447,82449,0
+SNEX.US,D,20130418,000000,7.48887,7.51113,7.3822,7.41333,122492.25,0
+SNEX.US,D,20130419,000000,7.40447,7.55553,7.38887,7.5378,59946.75,0
+SNEX.US,D,20130422,000000,7.55553,7.57333,7.35113,7.43113,45393.75,0
+SNEX.US,D,20130423,000000,7.4978,7.56,7.43553,7.52447,33081.75,0
+SNEX.US,D,20130424,000000,7.48447,7.6,7.44447,7.52447,65139.75,0
+SNEX.US,D,20130425,000000,7.53333,7.63553,7.44447,7.52,42034.5,0
+SNEX.US,D,20130426,000000,7.51113,7.5378,7.3778,7.4,49347,0
+SNEX.US,D,20130429,000000,7.44887,7.4978,7.38667,7.41333,43515,0
+SNEX.US,D,20130430,000000,7.44447,7.66667,7.40887,7.60887,130342.5,0
+SNEX.US,D,20130501,000000,7.6,7.6,7.45333,7.51553,150273,0
+SNEX.US,D,20130502,000000,7.55553,7.68887,7.38667,7.64,69669,0
+SNEX.US,D,20130503,000000,7.72447,7.75113,7.60487,7.70667,63375.75,0
+SNEX.US,D,20130506,000000,7.73333,7.99113,7.67153,7.79113,50026.5,0
+SNEX.US,D,20130507,000000,7.81333,7.93333,7.75553,7.90667,1776089.25,0
+SNEX.US,D,20130508,000000,7.86667,7.95113,7.7822,7.95113,107199,0
+SNEX.US,D,20130509,000000,7.66667,7.66667,7.16,7.2978,328194,0
+SNEX.US,D,20130510,000000,7.33333,7.404,7.28,7.32887,92038.5,0
+SNEX.US,D,20130513,000000,7.30667,7.30667,7.19113,7.23553,58653,0
+SNEX.US,D,20130514,000000,7.23553,7.36447,7.23553,7.24887,104825.25,0
+SNEX.US,D,20130515,000000,7.24447,7.32447,7.23553,7.30667,71147.25,0
+SNEX.US,D,20130516,000000,7.2622,7.39553,7.2222,7.35113,70524,0
+SNEX.US,D,20130517,000000,7.36447,7.64447,7.36447,7.60887,111012.75,0
+SNEX.US,D,20130520,000000,7.60887,7.64447,7.56447,7.63113,67545,0
+SNEX.US,D,20130521,000000,7.60447,7.7778,7.59113,7.6178,193695.75,0
+SNEX.US,D,20130522,000000,7.59553,7.7022,7.3778,7.4622,72072,0
+SNEX.US,D,20130523,000000,7.41333,7.47113,7.3778,7.4622,62034.75,0
+SNEX.US,D,20130524,000000,7.43553,7.59113,7.41333,7.5378,132372,0
+SNEX.US,D,20130528,000000,7.62667,7.81333,7.62667,7.79553,124368.75,0
+SNEX.US,D,20130529,000000,7.7778,7.8178,7.76887,7.78667,157461.75,0
+SNEX.US,D,20130530,000000,7.8222,7.92887,7.7778,7.90667,77028.75,0
+SNEX.US,D,20130531,000000,7.84447,7.91553,7.79113,7.88887,204817.5,0
+SNEX.US,D,20130603,000000,7.91113,7.98667,7.85333,7.94847,256772.25,0
+SNEX.US,D,20130604,000000,7.9378,7.94667,7.88887,7.8978,104226.75,0
+SNEX.US,D,20130605,000000,7.88887,7.89333,7.78267,7.86667,145116,0
+SNEX.US,D,20130606,000000,7.88447,8,7.84447,7.96447,111712.5,0
+SNEX.US,D,20130607,000000,8,8,7.92447,7.99113,69288.75,0
+SNEX.US,D,20130610,000000,8,8,7.93333,8,126308.25,0
+SNEX.US,D,20130611,000000,7.92887,8,7.75553,7.99113,61438.5,0
+SNEX.US,D,20130612,000000,8,8,7.90713,7.9778,89221.5,0
+SNEX.US,D,20130613,000000,7.96887,8,7.92447,7.9822,87462,0
+SNEX.US,D,20130614,000000,7.98667,8,7.82667,7.8622,58632.75,0
+SNEX.US,D,20130617,000000,7.92,7.96087,7.72,7.79553,85884.75,0
+SNEX.US,D,20130618,000000,7.83113,7.88,7.55553,7.68,1740350.25,0
+SNEX.US,D,20130619,000000,7.70667,7.73333,7.6178,7.68,154752.75,0
+SNEX.US,D,20130620,000000,7.57333,7.7778,7.57333,7.7378,155682,0
+SNEX.US,D,20130621,000000,7.79553,7.86667,7.66667,7.78667,220167,0
+SNEX.US,D,20130624,000000,7.75553,7.7778,7.6778,7.73333,182655,0
+SNEX.US,D,20130625,000000,7.79553,7.87553,7.77333,7.78667,85032,0
+SNEX.US,D,20130626,000000,7.84,7.8702,7.7378,7.7778,92238.75,0
+SNEX.US,D,20130627,000000,7.81333,7.8978,7.76447,7.88887,101166.75,0
+SNEX.US,D,20130628,000000,7.84,7.8622,7.7378,7.75553,445423.5,0
+SNEX.US,D,20130701,000000,7.79113,7.8578,7.70667,7.73333,103153.5,0
+SNEX.US,D,20130702,000000,7.72,7.77333,7.6622,7.73333,131249.25,0
+SNEX.US,D,20130703,000000,7.66667,7.72887,7.43553,7.63553,177493.5,0
+SNEX.US,D,20130705,000000,7.74667,7.76887,7.64447,7.76887,127631.25,0
+SNEX.US,D,20130708,000000,7.8222,7.8222,7.73333,7.7822,197545.5,0
+SNEX.US,D,20130709,000000,7.84447,7.8622,7.7778,7.7822,147955.5,0
+SNEX.US,D,20130710,000000,7.75553,7.95553,7.75553,7.91553,109001.25,0
+SNEX.US,D,20130711,000000,7.99553,8.17333,7.78887,8.09333,187497,0
+SNEX.US,D,20130712,000000,8.07113,8.12887,8,8.07113,65567.25,0
+SNEX.US,D,20130715,000000,8.08,8.18667,8.08,8.15113,106949.25,0
+SNEX.US,D,20130716,000000,8.08887,8.22667,8.08887,8.19113,145829.25,0
+SNEX.US,D,20130717,000000,8.23113,8.32447,8.08447,8.0978,83720.25,0
+SNEX.US,D,20130718,000000,8.0978,8.21333,7.98667,8.1378,106697.25,0
+SNEX.US,D,20130719,000000,8.15113,8.2222,8.07113,8.20887,78385.5,0
+SNEX.US,D,20130722,000000,8.1778,8.5022,8.1778,8.47113,100973.25,0
+SNEX.US,D,20130723,000000,8.5022,8.5698,8.35953,8.40447,86098.5,0
+SNEX.US,D,20130724,000000,8.40887,8.44447,8.28887,8.35553,57244.5,0
+SNEX.US,D,20130725,000000,8.2978,8.63113,8.264,8.48447,98709.75,0
+SNEX.US,D,20130726,000000,8.40887,8.44447,8.4,8.40447,81171,0
+SNEX.US,D,20130729,000000,8.40447,8.40447,8.27113,8.32447,34204.5,0
+SNEX.US,D,20130730,000000,8.37333,8.39553,8.19553,8.2578,52571.25,0
+SNEX.US,D,20130731,000000,8.2622,8.38667,8.22667,8.22667,81650.25,0
+SNEX.US,D,20130801,000000,8.30667,8.49333,8.28887,8.44447,130230,0
+SNEX.US,D,20130802,000000,8.38667,8.47513,8.3778,8.43553,72420.75,0
+SNEX.US,D,20130805,000000,8.43553,8.62667,8.4178,8.50667,42266.25,0
+SNEX.US,D,20130806,000000,8.64447,8.76133,8.4622,8.62667,108717.75,0
+SNEX.US,D,20130807,000000,8.64,8.64,8.44447,8.4978,69320.25,0
+SNEX.US,D,20130808,000000,8.48447,8.53333,8.33867,8.48447,74958.75,0
+SNEX.US,D,20130809,000000,8.44447,8.53333,8.40447,8.49333,77789.25,0
+SNEX.US,D,20130812,000000,8.39113,8.5422,8.39113,8.53333,99870.75,0
+SNEX.US,D,20130813,000000,8.53333,8.6022,8.46667,8.6,67821.75,0
+SNEX.US,D,20130814,000000,8.57333,8.66667,8.52,8.5422,83846.25,0
+SNEX.US,D,20130815,000000,8.45333,8.57333,8.44,8.52887,106825.5,0
+SNEX.US,D,20130816,000000,8.49333,8.7778,8.49333,8.72447,174269.25,0
+SNEX.US,D,20130819,000000,8.75113,8.75113,8.5778,8.59553,105246,0
+SNEX.US,D,20130820,000000,8.59113,8.6978,8.56,8.6978,169753.5,0
+SNEX.US,D,20130821,000000,8.6622,8.75113,8.60887,8.6178,79794,0
+SNEX.US,D,20130822,000000,8.66667,8.87553,8.66667,8.87113,160967.25,0
+SNEX.US,D,20130823,000000,8.87113,8.87553,8.74667,8.82667,51039,0
+SNEX.US,D,20130826,000000,8.8622,8.88887,8.8222,8.8222,97404.75,0
+SNEX.US,D,20130827,000000,8.70667,8.84887,8.52887,8.56447,86906.25,0
+SNEX.US,D,20130828,000000,8.54667,8.68447,8.5378,8.60887,66552.75,0
+SNEX.US,D,20130829,000000,8.55113,8.7778,8.55113,8.68,54141.75,0
+SNEX.US,D,20130830,000000,8.67113,8.69333,8.48887,8.5422,62968.5,0
+SNEX.US,D,20130903,000000,8.62667,8.77333,8.53333,8.6978,127469.25,0
+SNEX.US,D,20130904,000000,8.68,8.71113,8.62667,8.63553,33489,0
+SNEX.US,D,20130905,000000,8.64447,8.73333,8.6222,8.72,171285.75,0
+SNEX.US,D,20130906,000000,8.73333,8.7778,8.59553,8.73333,72069.75,0
+SNEX.US,D,20130909,000000,8.7778,8.88447,8.76,8.86667,88602.75,0
+SNEX.US,D,20130910,000000,8.88887,8.96,8.83553,8.96,122739.75,0
+SNEX.US,D,20130911,000000,8.92887,9.1422,8.84447,9.0178,81141.75,0
+SNEX.US,D,20130912,000000,9.08,9.08,8.88447,8.88447,61348.5,0
+SNEX.US,D,20130913,000000,8.92,8.9822,8.85113,8.90047,95611.5,0
+SNEX.US,D,20130916,000000,9.01333,9.01333,8.9378,8.95113,162056.25,0
+SNEX.US,D,20130917,000000,8.96887,8.97333,8.88447,8.89333,92349,0
+SNEX.US,D,20130918,000000,8.87113,8.93333,8.81333,8.88887,116309.25,0
+SNEX.US,D,20130919,000000,8.88,8.91553,8.8578,8.87553,28604.25,0
+SNEX.US,D,20130920,000000,8.86667,8.9778,8.84447,8.93333,150520.5,0
+SNEX.US,D,20130923,000000,8.91553,9.21333,8.89687,9.12887,69664.5,0
+SNEX.US,D,20130924,000000,9.11113,9.2222,9.036,9.0622,76810.5,0
+SNEX.US,D,20130925,000000,9.0578,9.15113,8.95553,9,97650,0
+SNEX.US,D,20130926,000000,8.99113,9.00887,8.93333,8.97333,99900,0
+SNEX.US,D,20130927,000000,8.8978,9.10667,8.8978,9.04447,39600,0
+SNEX.US,D,20130930,000000,8.93333,9.11113,8.88887,9.08887,85500,0
+SNEX.US,D,20131001,000000,9.10667,9.2222,9.07553,9.19553,76425.75,0
+SNEX.US,D,20131002,000000,9.17333,9.2222,9.1022,9.1778,239949,0
+SNEX.US,D,20131003,000000,9.1378,9.16887,9.06667,9.1422,95519.25,0
+SNEX.US,D,20131004,000000,9.12,9.19553,9.1022,9.1022,15574.5,0
+SNEX.US,D,20131007,000000,9.06667,9.1378,8.9822,9.07113,59559.75,0
+SNEX.US,D,20131008,000000,9.03553,9.1422,9.02667,9.0622,88875,0
+SNEX.US,D,20131009,000000,9.06667,9.20887,9.03553,9.11113,91800,0
+SNEX.US,D,20131010,000000,9.2222,9.2222,8.99553,9.15113,69075,0
+SNEX.US,D,20131011,000000,9.11113,9.19553,9.11113,9.19553,71775,0
+SNEX.US,D,20131014,000000,9.12887,9.29333,9.08887,9.29333,151875,0
+SNEX.US,D,20131015,000000,9.2578,9.2622,9.1378,9.16,119475,0
+SNEX.US,D,20131016,000000,9.21333,9.27113,9.04,9.15113,160650,0
+SNEX.US,D,20131017,000000,9.11553,9.31113,9.08,9.31113,41400,0
+SNEX.US,D,20131018,000000,9.33333,9.40887,9.2578,9.3778,81825.75,0
+SNEX.US,D,20131021,000000,9.33333,9.3778,9.3022,9.32887,54900,0
+SNEX.US,D,20131022,000000,9.36,9.3778,9.31113,9.3378,58236.75,0
+SNEX.US,D,20131023,000000,9.2978,9.37333,9.2178,9.31553,45000,0
+SNEX.US,D,20131024,000000,9.30667,9.37333,9.24,9.3378,45094.5,0
+SNEX.US,D,20131025,000000,9.36887,9.40447,9.2622,9.3378,73125,0
+SNEX.US,D,20131028,000000,9.33333,9.43553,9.28887,9.3778,64350,0
+SNEX.US,D,20131029,000000,9.43113,9.44,9.31113,9.33333,40950,0
+SNEX.US,D,20131030,000000,9.33333,9.4,9.09333,9.1022,100800,0
+SNEX.US,D,20131031,000000,9.11113,9.16447,9.04887,9.09333,82550.25,0
+SNEX.US,D,20131101,000000,9.07553,9.08,8.78667,8.96887,230400,0
+SNEX.US,D,20131104,000000,8.96887,9.19113,8.77333,9.06667,140400,0
+SNEX.US,D,20131105,000000,9.05333,9.1422,8.912,9.03553,168430.5,0
+SNEX.US,D,20131106,000000,9.05333,9.16,9.0222,9.11113,32737.5,0
+SNEX.US,D,20131107,000000,9.12887,9.12887,8.80667,8.95113,167670,0
+SNEX.US,D,20131108,000000,8.9422,9.28,8.9422,9.22667,50400,0
+SNEX.US,D,20131111,000000,9.11113,9.15553,9.0578,9.11553,18000,0
+SNEX.US,D,20131112,000000,9.1022,9.16,9.04887,9.11113,35680.5,0
+SNEX.US,D,20131113,000000,9.03113,9.15553,9.03113,9.11113,106834.5,0
+SNEX.US,D,20131114,000000,9.07113,9.1378,9.04447,9.11113,74106,0
+SNEX.US,D,20131115,000000,9.08887,9.1778,9.08887,9.17333,54225,0
+SNEX.US,D,20131118,000000,9.1822,9.28887,9.0978,9.15553,33750,0
+SNEX.US,D,20131119,000000,9.15113,9.30667,8.9422,9.16447,112500,0
+SNEX.US,D,20131120,000000,9.2178,9.2178,9.06667,9.1822,57213,0
+SNEX.US,D,20131121,000000,9.19553,9.28,9.11113,9.24447,78975,0
+SNEX.US,D,20131122,000000,9.28887,9.31113,9.16887,9.2578,109800,0
+SNEX.US,D,20131125,000000,9.24447,9.3022,9.19553,9.2,55125,0
+SNEX.US,D,20131126,000000,9.2222,9.33333,9.17333,9.2578,127350,0
+SNEX.US,D,20131127,000000,9.27553,9.32887,9.20887,9.2578,148950,0
+SNEX.US,D,20131129,000000,9.33333,9.33333,9.20887,9.24,60957,0
+SNEX.US,D,20131202,000000,9.32887,9.32887,9.04447,9.07553,100125,0
+SNEX.US,D,20131203,000000,9.03553,9.1778,8.96887,9.06667,124650,0
+SNEX.US,D,20131204,000000,9.06667,9.12,9,9.11113,104843.25,0
+SNEX.US,D,20131205,000000,9.12447,9.12887,9.04887,9.0622,119785.5,0
+SNEX.US,D,20131206,000000,9.13333,9.1422,9.04447,9.11113,173925,0
+SNEX.US,D,20131209,000000,9.17333,9.17333,8.96887,9.11113,378900,0
+SNEX.US,D,20131210,000000,9.07553,9.13333,9.04447,9.09333,178650,0
+SNEX.US,D,20131211,000000,9.1022,9.12,9.07553,9.10667,173025,0
+SNEX.US,D,20131212,000000,9.1378,9.15113,9.08,9.09333,103950,0
+SNEX.US,D,20131213,000000,9.08,9.15553,9.07553,9.12,116325,0
+SNEX.US,D,20131216,000000,9.12887,9.13333,9.06667,9.13333,178650,0
+SNEX.US,D,20131217,000000,9.0222,9.03553,8.25333,8.41333,813836.25,0
+SNEX.US,D,20131218,000000,8.40887,8.44887,8.11553,8.26667,408813.75,0
+SNEX.US,D,20131219,000000,8.24,8.35113,8.1778,8.19113,209925,0
+SNEX.US,D,20131220,000000,8.1778,8.1778,7.95553,7.9778,461025,0
+SNEX.US,D,20131223,000000,7.96887,8.02667,7.9378,8,198675,0
+SNEX.US,D,20131224,000000,8,8.30667,7.96533,8.19553,337311,0
+SNEX.US,D,20131226,000000,8.20447,8.21333,8.12447,8.12447,135000,0
+SNEX.US,D,20131227,000000,8.1778,8.2222,8.1378,8.20447,182475,0
+SNEX.US,D,20131230,000000,8.20447,8.24887,8.16887,8.1778,80397,0
+SNEX.US,D,20131231,000000,8.15553,8.24887,8.15553,8.21867,116178.75,0
+SNEX.US,D,20140102,000000,8.19113,8.20447,8.08887,8.11113,111111.75,0
+SNEX.US,D,20140103,000000,8.11553,8.23553,8.08887,8.21333,105646.5,0
+SNEX.US,D,20140106,000000,8.25333,8.3778,8.16447,8.18667,152550,0
+SNEX.US,D,20140107,000000,8.25333,8.4222,8.24,8.3378,146475,0
+SNEX.US,D,20140108,000000,8.30667,8.30667,8.16447,8.20887,103950,0
+SNEX.US,D,20140109,000000,8.2222,8.27113,8.21333,8.23553,101025,0
+SNEX.US,D,20140110,000000,8.27113,8.35553,8.20887,8.28,183825,0
+SNEX.US,D,20140113,000000,8.24447,8.3378,8.2222,8.27113,207225,0
+SNEX.US,D,20140114,000000,8.28447,8.31553,8.2222,8.24887,148950,0
+SNEX.US,D,20140115,000000,8.27553,8.5778,8.27553,8.55113,140874.75,0
+SNEX.US,D,20140116,000000,8.52,8.52,8.2222,8.2978,97425,0
+SNEX.US,D,20140117,000000,8.30667,8.38667,8.22667,8.37333,225225,0
+SNEX.US,D,20140121,000000,8.22667,8.45333,8.22667,8.3778,148725,0
+SNEX.US,D,20140122,000000,8.3778,8.4578,8.36887,8.45333,68850,0
+SNEX.US,D,20140123,000000,8.4,8.4822,8.3422,8.3822,124422.75,0
+SNEX.US,D,20140124,000000,8.35553,8.3778,8.2222,8.24,207000,0
+SNEX.US,D,20140127,000000,8.26667,8.30447,8.04447,8.06667,150570,0
+SNEX.US,D,20140128,000000,8.06667,8.1422,8.04887,8.08447,110700,0
+SNEX.US,D,20140129,000000,8.0578,8.07113,7.85333,7.86667,430425,0
+SNEX.US,D,20140130,000000,7.87553,7.97333,7.8,7.91113,138899.25,0
+SNEX.US,D,20140131,000000,7.8,7.88887,7.79113,7.84,107100,0
+SNEX.US,D,20140203,000000,7.8178,7.83113,7.66667,7.66667,168680.25,0
+SNEX.US,D,20140204,000000,7.63553,7.79113,7.63553,7.75553,236952,0
+SNEX.US,D,20140205,000000,7.71113,7.8222,7.71113,7.7822,93003.75,0
+SNEX.US,D,20140206,000000,7.8,8.04447,7.76,7.81333,92513.25,0
+SNEX.US,D,20140207,000000,7.81333,7.81333,7.66667,7.67113,93231,0
+SNEX.US,D,20140210,000000,7.63113,7.71113,7.6,7.6622,124791.75,0
+SNEX.US,D,20140211,000000,7.59113,7.9422,7.59113,7.8978,156843,0
+SNEX.US,D,20140212,000000,7.88447,7.97333,7.75553,7.96447,97080.75,0
+SNEX.US,D,20140213,000000,7.92,8.03113,7.84447,7.9778,120726,0
+SNEX.US,D,20140214,000000,7.90667,8.05333,7.8978,8.04447,117427.5,0
+SNEX.US,D,20140218,000000,8.04887,8.31113,8.00447,8.28447,155198.25,0
+SNEX.US,D,20140219,000000,8.22667,8.24,8.04,8.0578,106071.75,0
+SNEX.US,D,20140220,000000,8.1378,8.14667,8.00447,8.0978,56898,0
+SNEX.US,D,20140221,000000,8.15113,8.19113,8.00447,8.0622,82851.75,0
+SNEX.US,D,20140224,000000,8.0222,8.08887,7.96887,8.01333,57757.5,0
+SNEX.US,D,20140225,000000,8.0222,8.04447,7.91113,8.02667,76083.75,0
+SNEX.US,D,20140226,000000,8.01333,8.04447,7.92887,7.9778,74229.75,0
+SNEX.US,D,20140227,000000,7.97333,8.12887,7.95113,8.08,53655.75,0
+SNEX.US,D,20140228,000000,8.10667,8.18667,8.03553,8.08447,75321,0
+SNEX.US,D,20140303,000000,8.04447,8.04447,7.94667,8.02667,67041,0
+SNEX.US,D,20140304,000000,8.0978,8.27553,8.08447,8.2178,156789,0
+SNEX.US,D,20140305,000000,8.19113,8.2222,8.12533,8.2178,36915.75,0
+SNEX.US,D,20140306,000000,8.2222,8.3822,8.18667,8.33333,58158,0
+SNEX.US,D,20140307,000000,8.37333,8.48887,8.32447,8.45333,69628.5,0
+SNEX.US,D,20140310,000000,8.41333,8.41333,8.28887,8.3422,53061.75,0
+SNEX.US,D,20140311,000000,8.3778,8.4,8.16887,8.22667,118642.5,0
+SNEX.US,D,20140312,000000,8.17333,8.32,8.00447,8.27553,88299,0
+SNEX.US,D,20140313,000000,8.31553,8.32,8.17553,8.23113,51846.75,0
+SNEX.US,D,20140314,000000,8.19553,8.43113,8.19553,8.3822,71642.25,0
+SNEX.US,D,20140317,000000,8.43113,8.44,8.33553,8.36887,86114.25,0
+SNEX.US,D,20140318,000000,8.36887,8.36887,8.28887,8.35553,66512.25,0
+SNEX.US,D,20140319,000000,8.33333,8.448,8.32,8.40887,101585.25,0
+SNEX.US,D,20140320,000000,8.40887,8.45333,8.39113,8.43113,52152.75,0
+SNEX.US,D,20140321,000000,8.44,8.55113,8.3778,8.44,162504,0
+SNEX.US,D,20140324,000000,8.38667,8.4978,8.38667,8.4622,69234.75,0
+SNEX.US,D,20140325,000000,8.44447,8.49333,8.38667,8.46667,47290.5,0
+SNEX.US,D,20140326,000000,8.51553,8.51553,8.28447,8.28447,98325,0
+SNEX.US,D,20140327,000000,8.3022,8.31553,8.2178,8.22667,69887.25,0
+SNEX.US,D,20140328,000000,8.1822,8.32887,7.98667,8.24,186153.75,0
+SNEX.US,D,20140331,000000,8.36,8.3778,8.23113,8.36,127109.25,0
+SNEX.US,D,20140401,000000,8.3422,8.55113,8.3422,8.5422,155891.25,0
+SNEX.US,D,20140402,000000,8.52447,8.7778,8.4978,8.7778,96745.5,0
+SNEX.US,D,20140403,000000,8.72447,8.77333,8.4,8.4,73257.75,0
+SNEX.US,D,20140404,000000,8.42667,8.44447,8.00447,8.02667,169488,0
+SNEX.US,D,20140407,000000,8.0622,8.0622,7.88887,7.95113,82350,0
+SNEX.US,D,20140408,000000,7.98667,8.1902,7.97553,8.05333,72542.25,0
+SNEX.US,D,20140409,000000,8.08887,8.0978,7.93333,7.99113,195043.5,0
+SNEX.US,D,20140410,000000,7.99113,7.99113,7.88887,7.96447,140091.75,0
+SNEX.US,D,20140411,000000,7.92887,7.97333,7.88887,7.89333,81972,0
+SNEX.US,D,20140414,000000,7.96,8.06667,7.86667,7.93333,200763,0
+SNEX.US,D,20140415,000000,7.93333,8.08,7.88447,8.02667,89626.5,0
+SNEX.US,D,20140416,000000,8.0622,8.28447,8.04887,8.26667,78590.25,0
+SNEX.US,D,20140417,000000,8.26667,8.43553,8.24447,8.3422,80399.25,0
+SNEX.US,D,20140421,000000,8.33333,8.44,8.28887,8.39113,69088.5,0
+SNEX.US,D,20140422,000000,8.40447,8.55113,8.31553,8.4578,132921,0
+SNEX.US,D,20140423,000000,8.18,8.55553,8.18,8.41333,79758,0
+SNEX.US,D,20140424,000000,8.51113,8.51113,8.29333,8.45333,42963.75,0
+SNEX.US,D,20140425,000000,8.44447,8.5378,8.3422,8.47113,93285,0
+SNEX.US,D,20140428,000000,8.52887,8.52887,8.31113,8.4578,83463.75,0
+SNEX.US,D,20140429,000000,8.52887,8.5422,8.32447,8.39113,47115,0
+SNEX.US,D,20140430,000000,8.3378,8.44,8.28447,8.40887,126247.5,0
+SNEX.US,D,20140501,000000,8.35553,8.44,8.28447,8.40447,124420.5,0
+SNEX.US,D,20140502,000000,8.48,8.53553,8.39113,8.44,63603,0
+SNEX.US,D,20140505,000000,8.36,8.53333,8.3378,8.42667,65803.5,0
+SNEX.US,D,20140506,000000,8.42667,8.5378,8.3022,8.36447,110983.5,0
+SNEX.US,D,20140507,000000,8.5422,8.65333,8.27553,8.59553,122206.5,0
+SNEX.US,D,20140508,000000,8.6222,8.77333,8.24887,8.44447,533828.25,0
+SNEX.US,D,20140509,000000,8.36887,8.44,8.27113,8.4222,65625.75,0
+SNEX.US,D,20140512,000000,8.53333,8.59113,8.44887,8.46667,178431.75,0
+SNEX.US,D,20140513,000000,8.45333,8.47553,8.36933,8.41333,268886.25,0
+SNEX.US,D,20140514,000000,8.40447,8.40447,8.28447,8.32887,179451,0
+SNEX.US,D,20140515,000000,8.24,8.37333,8.24,8.31553,107025.75,0
+SNEX.US,D,20140516,000000,8.2978,8.39113,8.27553,8.3422,290067.75,0
+SNEX.US,D,20140519,000000,8.34667,8.43553,8.3422,8.4,292596.75,0
+SNEX.US,D,20140520,000000,8.35553,8.43553,8.11553,8.1778,927720,0
+SNEX.US,D,20140521,000000,8.22667,8.44,8.22667,8.33333,146893.5,0
+SNEX.US,D,20140522,000000,8.3822,8.3822,8.3022,8.32447,184621.5,0
+SNEX.US,D,20140523,000000,8.36,8.3778,8.21333,8.30667,198375.75,0
+SNEX.US,D,20140527,000000,8.32447,8.34447,8.19553,8.2178,208759.5,0
+SNEX.US,D,20140528,000000,8.20887,8.32,8.1778,8.2222,153236.25,0
+SNEX.US,D,20140529,000000,8.23553,8.23553,8.11553,8.19553,78102,0
+SNEX.US,D,20140530,000000,8.2178,8.25333,8.16,8.18667,77206.5,0
+SNEX.US,D,20140602,000000,8.2,8.40887,8.0942,8.15113,202000.5,0
+SNEX.US,D,20140603,000000,8.1422,8.27513,8.1022,8.1778,278183.25,0
+SNEX.US,D,20140604,000000,8.14667,8.20447,8.08,8.1422,79438.5,0
+SNEX.US,D,20140605,000000,8.1378,8.28887,8.09333,8.23113,160323.75,0
+SNEX.US,D,20140606,000000,8.29333,8.35553,8.28887,8.31113,301011.75,0
+SNEX.US,D,20140609,000000,8.31113,8.36447,8.15113,8.32447,206122.5,0
+SNEX.US,D,20140610,000000,8.31113,8.37333,8.26667,8.28447,155925,0
+SNEX.US,D,20140611,000000,8.3022,8.44,8.28447,8.39553,142330.5,0
+SNEX.US,D,20140612,000000,8.3378,8.3378,8.23113,8.30667,76122,0
+SNEX.US,D,20140613,000000,8.34667,8.6302,8.30087,8.59113,348900.75,0
+SNEX.US,D,20140616,000000,8.64,8.6622,8.53333,8.6222,454801.5,0
+SNEX.US,D,20140617,000000,8.64887,8.66667,8.47287,8.66667,131352.75,0
+SNEX.US,D,20140618,000000,8.66667,8.71553,8.5022,8.66667,126810,0
+SNEX.US,D,20140619,000000,8.6622,8.8178,8.59113,8.79553,175065.75,0
+SNEX.US,D,20140620,000000,8.8222,9.0222,8.78667,8.9778,309721.5,0
+SNEX.US,D,20140623,000000,8.9778,8.9778,8.8622,8.88447,105691.5,0
+SNEX.US,D,20140624,000000,8.83553,8.86667,8.69333,8.6978,102114,0
+SNEX.US,D,20140625,000000,8.6622,8.80887,8.6178,8.78667,60732,0
+SNEX.US,D,20140626,000000,8.84447,8.864,8.63113,8.75113,82370.25,0
+SNEX.US,D,20140627,000000,8.64,8.79553,8.64,8.7422,365665.5,0
+SNEX.US,D,20140630,000000,8.7022,8.88887,8.67733,8.85333,140987.25,0
+SNEX.US,D,20140701,000000,8.88887,9.04447,8.82,8.96887,184250.25,0
+SNEX.US,D,20140702,000000,8.9778,9.04,8.81333,8.88,181800,0
+SNEX.US,D,20140703,000000,8.96,9.03867,8.90447,9.0178,83628,0
+SNEX.US,D,20140707,000000,8.95113,8.9622,8.72447,8.82667,144036,0
+SNEX.US,D,20140708,000000,8.76447,8.92,8.75553,8.8622,265797,0
+SNEX.US,D,20140709,000000,8.89333,8.9378,8.74753,8.79113,75638.25,0
+SNEX.US,D,20140710,000000,8.68447,8.68447,8.48447,8.56887,115258.5,0
+SNEX.US,D,20140711,000000,8.52447,8.61333,8.47113,8.59553,68190.75,0
+SNEX.US,D,20140714,000000,8.68447,8.71113,8.62667,8.64,146994.75,0
+SNEX.US,D,20140715,000000,8.5778,8.81333,8.55113,8.75113,150756.75,0
+SNEX.US,D,20140716,000000,8.84,8.84,8.64447,8.73333,173711.25,0
+SNEX.US,D,20140717,000000,8.7022,8.73333,8.63553,8.6578,141903,0
+SNEX.US,D,20140718,000000,8.63113,8.86667,8.59467,8.83113,149762.25,0
+SNEX.US,D,20140721,000000,8.76887,8.91113,8.6862,8.84,147188.25,0
+SNEX.US,D,20140722,000000,8.87553,9.00887,8.73153,8.78667,71176.5,0
+SNEX.US,D,20140723,000000,8.7778,8.83553,8.7138,8.72887,110072.25,0
+SNEX.US,D,20140724,000000,8.73333,8.76,8.5822,8.59553,77463,0
+SNEX.US,D,20140725,000000,8.55113,8.65333,8.42667,8.63553,219240,0
+SNEX.US,D,20140728,000000,8.63553,8.6622,8.5778,8.64887,100503,0
+SNEX.US,D,20140729,000000,8.66667,8.71553,8.60667,8.6622,156665.25,0
+SNEX.US,D,20140730,000000,8.6978,8.78667,8.6578,8.76,140031,0
+SNEX.US,D,20140731,000000,8.71113,8.78667,8.67113,8.71113,107473.5,0
+SNEX.US,D,20140801,000000,8.79113,8.80887,8.68887,8.78667,100788.75,0
+SNEX.US,D,20140804,000000,8.79553,8.8,8.71553,8.8,84764.25,0
+SNEX.US,D,20140805,000000,8.74667,8.80447,8.68887,8.71113,100534.5,0
+SNEX.US,D,20140806,000000,8.68887,8.92887,8.68887,8.88447,91260,0
+SNEX.US,D,20140807,000000,8.87113,9.0222,8.32,8.4222,297105.75,0
+SNEX.US,D,20140808,000000,8.43113,8.67113,8.36447,8.6222,105799.5,0
+SNEX.US,D,20140811,000000,8.63113,8.73333,8.47113,8.4978,114473.25,0
+SNEX.US,D,20140812,000000,8.51113,8.5822,8.44447,8.56887,139628.25,0
+SNEX.US,D,20140813,000000,8.64,8.64,8.48887,8.53333,114700.5,0
+SNEX.US,D,20140814,000000,8.58667,8.5938,8.45333,8.4578,80430.75,0
+SNEX.US,D,20140815,000000,8.60447,8.64887,8.39113,8.62667,267005.25,0
+SNEX.US,D,20140818,000000,8.64,8.84447,8.58667,8.7422,88317,0
+SNEX.US,D,20140819,000000,8.75553,8.76887,8.64447,8.67113,127539,0
+SNEX.US,D,20140820,000000,8.67113,8.67553,8.5178,8.56887,85191.75,0
+SNEX.US,D,20140821,000000,8.55113,8.55113,8.4,8.52,93930.75,0
+SNEX.US,D,20140822,000000,8.51553,8.5578,8.46667,8.53333,118644.75,0
+SNEX.US,D,20140825,000000,8.4862,8.7378,8.4862,8.66667,129213,0
+SNEX.US,D,20140826,000000,8.68,8.69333,8.60447,8.60447,240912,0
+SNEX.US,D,20140827,000000,8.5378,8.6622,8.5378,8.57333,56747.25,0
+SNEX.US,D,20140828,000000,8.55553,8.56447,8.44447,8.52887,95649.75,0
+SNEX.US,D,20140829,000000,8.52887,8.67553,8.46667,8.52447,35311.5,0
+SNEX.US,D,20140902,000000,8.52447,8.59113,8.4622,8.55553,89473.5,0
+SNEX.US,D,20140903,000000,8.4622,8.6,8.3822,8.43113,64233,0
+SNEX.US,D,20140904,000000,8.43113,8.44447,8.27113,8.28887,35725.5,0
+SNEX.US,D,20140905,000000,8.24887,8.36447,8.1822,8.32447,59386.5,0
+SNEX.US,D,20140908,000000,8.27553,8.4178,8.24447,8.36447,101108.25,0
+SNEX.US,D,20140909,000000,8.31113,8.35553,8.07113,8.10667,98997.75,0
+SNEX.US,D,20140910,000000,8.08,8.13333,8.0222,8.02667,97227,0
+SNEX.US,D,20140911,000000,8.00887,8.12447,8,8.05333,78725.25,0
+SNEX.US,D,20140912,000000,8.06667,8.07553,7.92533,8.01333,124688.25,0
+SNEX.US,D,20140915,000000,7.9822,8.04447,7.96267,8.04,81272.25,0
+SNEX.US,D,20140916,000000,8,8.03553,7.95113,7.9778,66316.5,0
+SNEX.US,D,20140917,000000,7.98667,8.06667,7.98667,8.0222,110817,0
+SNEX.US,D,20140918,000000,8.00887,8.06667,8.00887,8.04447,49970.25,0
+SNEX.US,D,20140919,000000,8,8.05333,7.85553,7.95553,388356.75,0
+SNEX.US,D,20140922,000000,7.88,7.96887,7.79553,7.86667,116145,0
+SNEX.US,D,20140923,000000,7.88887,7.9822,7.7778,7.79553,146013.75,0
+SNEX.US,D,20140924,000000,7.8178,7.92887,7.7822,7.87113,247520.25,0
+SNEX.US,D,20140925,000000,7.81333,7.8978,7.68,7.84887,257913,0
+SNEX.US,D,20140926,000000,7.84887,7.87113,7.7778,7.8222,61879.5,0
+SNEX.US,D,20140929,000000,7.72447,7.79553,7.71553,7.74667,172804.5,0
+SNEX.US,D,20140930,000000,7.78667,7.83113,7.68,7.6978,209418.75,0
+SNEX.US,D,20141001,000000,7.70667,7.76487,7.55113,7.5778,201485.25,0
+SNEX.US,D,20141002,000000,7.55553,7.71553,7.53333,7.61333,71237.25,0
+SNEX.US,D,20141003,000000,7.6978,7.71113,7.61333,7.61333,68931,0
+SNEX.US,D,20141006,000000,7.60447,7.6222,7.54667,7.56,77629.5,0
+SNEX.US,D,20141007,000000,7.52447,7.61333,7.4622,7.5378,86143.5,0
+SNEX.US,D,20141008,000000,7.5378,7.7778,7.5378,7.76,95316.75,0
+SNEX.US,D,20141009,000000,7.75113,7.75113,7.55553,7.5778,100730.25,0
+SNEX.US,D,20141010,000000,7.55553,7.78533,7.55553,7.72887,106110,0
+SNEX.US,D,20141013,000000,7.7778,7.89513,7.75553,7.7778,128756.25,0
+SNEX.US,D,20141014,000000,7.85333,7.86667,7.76,7.7822,109892.25,0
+SNEX.US,D,20141015,000000,7.72887,7.8178,7.64887,7.78667,211020.75,0
+SNEX.US,D,20141016,000000,7.67553,7.8,7.65333,7.74667,88672.5,0
+SNEX.US,D,20141017,000000,7.84887,7.84887,7.66667,7.71113,106888.5,0
+SNEX.US,D,20141020,000000,7.69333,7.75553,7.59553,7.64887,75775.5,0
+SNEX.US,D,20141021,000000,7.64,7.76,7.6222,7.7422,67556.25,0
+SNEX.US,D,20141022,000000,7.7422,7.7422,7.5422,7.5422,65556,0
+SNEX.US,D,20141023,000000,7.63113,7.7822,7.58447,7.69333,77391,0
+SNEX.US,D,20141024,000000,7.70667,7.7422,7.59553,7.61113,62363.25,0
+SNEX.US,D,20141027,000000,7.53333,7.68887,7.4,7.63553,57694.5,0
+SNEX.US,D,20141028,000000,7.69333,7.98667,7.66667,7.9778,90825.75,0
+SNEX.US,D,20141029,000000,8,8.06667,7.98,8,64896.75,0
+SNEX.US,D,20141030,000000,7.95113,8.06667,7.88447,8.03113,74063.25,0
+SNEX.US,D,20141031,000000,8.13333,8.13333,7.9822,8.04447,143907.75,0
+SNEX.US,D,20141103,000000,8.10667,8.10667,7.96887,8.0222,90580.5,0
+SNEX.US,D,20141104,000000,7.9778,8,7.90667,7.93333,67950,0
+SNEX.US,D,20141105,000000,7.83113,7.9778,7.83113,7.8622,94131,0
+SNEX.US,D,20141106,000000,7.88,7.94447,7.75553,7.79553,39996,0
+SNEX.US,D,20141107,000000,7.69333,7.75553,7.64487,7.75113,33664.5,0
+SNEX.US,D,20141110,000000,7.73333,7.82267,7.64447,7.7822,46417.5,0
+SNEX.US,D,20141111,000000,7.6578,7.83113,7.64,7.81333,45747,0
+SNEX.US,D,20141112,000000,7.78667,8.04887,7.78667,8.02667,80372.25,0
+SNEX.US,D,20141113,000000,8.0178,8.11553,7.96,7.97333,71525.25,0
+SNEX.US,D,20141114,000000,7.99113,8.01687,7.8582,7.88887,58495.5,0
+SNEX.US,D,20141117,000000,7.86667,7.88667,7.5822,7.59553,83765.25,0
+SNEX.US,D,20141118,000000,7.63553,7.6978,7.56447,7.60447,48665.25,0
+SNEX.US,D,20141119,000000,7.63113,7.63113,7.45333,7.58667,83083.5,0
+SNEX.US,D,20141120,000000,7.52887,7.69333,7.48,7.68,65412,0
+SNEX.US,D,20141121,000000,7.8,7.8,7.6978,7.75113,122771.25,0
+SNEX.US,D,20141124,000000,7.8178,8.04887,7.8178,8.04447,71365.5,0
+SNEX.US,D,20141125,000000,8.06667,8.06667,7.96,8.03553,150396.75,0
+SNEX.US,D,20141126,000000,8,8.04,7.88447,7.92447,74126.25,0
+SNEX.US,D,20141128,000000,7.89333,7.99113,7.84,7.84447,59791.5,0
+SNEX.US,D,20141201,000000,7.8578,7.8578,7.6222,7.62667,84957.75,0
+SNEX.US,D,20141202,000000,7.6,7.68,7.56887,7.6,131730.75,0
+SNEX.US,D,20141203,000000,7.6578,7.88,7.4982,7.83113,133245,0
+SNEX.US,D,20141204,000000,7.6978,7.9778,7.6222,7.9378,85954.5,0
+SNEX.US,D,20141205,000000,7.92447,7.98,7.78667,7.90667,118071,0
+SNEX.US,D,20141208,000000,7.8578,8,7.78667,7.90667,73093.5,0
+SNEX.US,D,20141209,000000,7.81333,7.98667,7.6978,7.98667,74475,0
+SNEX.US,D,20141210,000000,7.9422,7.96,7.8578,7.88887,62979.75,0
+SNEX.US,D,20141211,000000,7.99553,8.16447,7.96,8.08887,146299.5,0
+SNEX.US,D,20141212,000000,7.97333,8.19553,7.96447,8.16,112738.5,0
+SNEX.US,D,20141215,000000,8.1778,8.4978,8.09333,8.44,234200.25,0
+SNEX.US,D,20141216,000000,8.47113,8.50667,8.33333,8.44887,144303.75,0
+SNEX.US,D,20141217,000000,8.4178,8.88887,8.4,8.88887,288263.25,0
+SNEX.US,D,20141218,000000,8.88887,8.88887,8.80447,8.88667,92925,0
+SNEX.US,D,20141219,000000,8.85333,9.0578,8.83553,8.9422,406345.5,0
+SNEX.US,D,20141222,000000,9.03113,9.1022,8.91113,8.95113,183879,0
+SNEX.US,D,20141223,000000,9.04887,9.04887,8.7822,8.97333,178164,0
+SNEX.US,D,20141224,000000,9.01333,9.01333,8.80887,8.84887,53646.75,0
+SNEX.US,D,20141226,000000,8.88887,8.93333,8.8,8.8978,147676.5,0
+SNEX.US,D,20141229,000000,8.97333,9.15553,8.9142,9.1022,203229,0
+SNEX.US,D,20141230,000000,9.11113,9.31553,9.07647,9.2,308502,0
+SNEX.US,D,20141231,000000,9.1778,9.28,9.07113,9.1422,122294.25,0
+SNEX.US,D,20150102,000000,9.17333,9.29333,8.88447,8.99113,151242.75,0
+SNEX.US,D,20150105,000000,9,9.1778,8.9822,9.10667,216335.25,0
+SNEX.US,D,20150106,000000,9.16,9.28,9,9.11553,381800.25,0
+SNEX.US,D,20150107,000000,9.22667,9.24447,9.0578,9.12887,160917.75,0
+SNEX.US,D,20150108,000000,9.0978,9.24,8.99153,9.07113,207760.5,0
+SNEX.US,D,20150109,000000,9.05333,9.0622,8.87333,8.90667,84687.75,0
+SNEX.US,D,20150112,000000,8.77333,8.88887,8.54667,8.81333,221584.5,0
+SNEX.US,D,20150113,000000,8.87113,9.11113,8.75113,8.87113,167028.75,0
+SNEX.US,D,20150114,000000,8.72,8.87553,8.6978,8.83553,82172.25,0
+SNEX.US,D,20150115,000000,8.84,8.92313,8.66667,8.78667,98950.5,0
+SNEX.US,D,20150116,000000,8.67113,8.84887,8.44887,8.56,279155.25,0
+SNEX.US,D,20150120,000000,8.66667,8.66667,8.32447,8.55553,225400.5,0
+SNEX.US,D,20150121,000000,8.52887,8.67553,8.51553,8.64,81497.25,0
+SNEX.US,D,20150122,000000,8.68447,8.7022,8.47553,8.64,179246.25,0
+SNEX.US,D,20150123,000000,8.62713,8.66667,8.59153,8.64,69833.25,0
+SNEX.US,D,20150126,000000,8.6,8.65333,8.51553,8.64,94752,0
+SNEX.US,D,20150127,000000,8.55553,8.6578,8.51333,8.62667,75305.25,0
+SNEX.US,D,20150128,000000,8.68,8.70667,8.58667,8.6222,226062,0
+SNEX.US,D,20150129,000000,8.64,8.71113,8.54267,8.71113,75069,0
+SNEX.US,D,20150130,000000,8.6178,8.7778,8.56,8.56887,125712,0
+SNEX.US,D,20150202,000000,8.64,8.8178,8.50667,8.7822,121866.75,0
+SNEX.US,D,20150203,000000,8.64447,8.99953,8.64447,8.92,210773.25,0
+SNEX.US,D,20150204,000000,8.90667,9,8.8178,8.88447,167787,0
+SNEX.US,D,20150205,000000,8.88887,8.9422,8.76887,8.87553,138399.75,0
+SNEX.US,D,20150206,000000,8.96447,8.96447,8.8178,8.84447,150516,0
+SNEX.US,D,20150209,000000,8.8222,8.93333,8.77333,8.83553,123984,0
+SNEX.US,D,20150210,000000,9,9.15553,8.84887,9.12447,785036.25,0
+SNEX.US,D,20150211,000000,9.15553,9.28887,9.15553,9.23113,304501.5,0
+SNEX.US,D,20150212,000000,9.27113,10.2222,9.2578,10.2089,547510.5,0
+SNEX.US,D,20150213,000000,10.2133,10.4622,10.1245,10.4133,277719.75,0
+SNEX.US,D,20150217,000000,10.5645,10.8889,10.48,10.8089,340049.25,0
+SNEX.US,D,20150218,000000,10.8267,11.1111,10.8267,11.1111,298532.25,0
+SNEX.US,D,20150219,000000,11.1111,11.3333,10.9778,11.2578,314271,0
+SNEX.US,D,20150220,000000,11.3,11.4222,11.1311,11.2,344115,0
+SNEX.US,D,20150223,000000,11.1955,11.5911,11.0133,11.5911,319416.75,0
+SNEX.US,D,20150224,000000,11.8489,12.24,11.6978,11.8,535821.75,0
+SNEX.US,D,20150225,000000,11.9645,12.3858,11.9467,12.2178,612036,0
+SNEX.US,D,20150226,000000,12.1645,12.28,12.0711,12.18,226768.5,0
+SNEX.US,D,20150227,000000,12.2089,12.4311,12.0889,12.1022,469030.5,0
+SNEX.US,D,20150302,000000,12.1333,12.6,12.1155,12.5778,616500,0
+SNEX.US,D,20150303,000000,12.4845,12.5689,12.0755,12.1733,302625,0
+SNEX.US,D,20150304,000000,12.1733,12.3778,12.0222,12.3333,373050,0
+SNEX.US,D,20150305,000000,12.28,13.0089,12.1689,13.0045,999450,0
+SNEX.US,D,20150306,000000,13.0978,13.2178,12.6533,13.08,695700,0
+SNEX.US,D,20150309,000000,13.1511,13.2222,13.04,13.12,514800,0
+SNEX.US,D,20150310,000000,13.0667,13.2,13.0533,13.0978,391950,0
+SNEX.US,D,20150311,000000,13.1333,13.3111,13.12,13.3022,446850,0
+SNEX.US,D,20150312,000000,13.2667,13.5822,13.2667,13.4489,654750,0
+SNEX.US,D,20150313,000000,13.4889,13.6578,13.1511,13.2578,384525,0
+SNEX.US,D,20150316,000000,13.3333,13.4445,12.9067,13.1245,340200,0
+SNEX.US,D,20150317,000000,13.12,13.1867,13.0445,13.1378,414675,0
+SNEX.US,D,20150318,000000,13.0489,13.1511,12.96,13.0933,264150,0
+SNEX.US,D,20150319,000000,13.0889,13.2133,12.9378,13.1378,552375,0
+SNEX.US,D,20150320,000000,13.24,13.5467,13.1733,13.5289,451350,0
+SNEX.US,D,20150323,000000,13.5067,13.5822,13.1645,13.1822,251550,0
+SNEX.US,D,20150324,000000,13.1778,13.2667,13.0489,13.1245,313875,0
+SNEX.US,D,20150325,000000,13.1111,13.2978,12.8489,12.8755,225450,0
+SNEX.US,D,20150326,000000,12.8222,13.1911,12.7867,13.08,313650,0
+SNEX.US,D,20150327,000000,12.9911,12.9911,12.7778,12.8445,198000,0
+SNEX.US,D,20150330,000000,12.8,13.24,12.7867,13.1111,428400,0
+SNEX.US,D,20150331,000000,13.1245,13.2533,13.0355,13.2133,171733.5,0
+SNEX.US,D,20150401,000000,13.2489,13.3155,13.1645,13.2311,275850,0
+SNEX.US,D,20150402,000000,13.1955,13.3155,13.1378,13.2533,129600,0
+SNEX.US,D,20150406,000000,13.2267,13.3333,13.1245,13.2178,268425,0
+SNEX.US,D,20150407,000000,13.1645,13.5955,13.1645,13.5178,633483,0
+SNEX.US,D,20150408,000000,13.52,13.8355,13.52,13.72,810450,0
+SNEX.US,D,20150409,000000,13.7555,13.8755,13.6533,13.6711,390307.5,0
+SNEX.US,D,20150410,000000,13.6933,13.8089,13.6445,13.7822,320400,0
+SNEX.US,D,20150413,000000,13.7955,13.8845,13.72,13.7689,291150,0
+SNEX.US,D,20150414,000000,13.8667,13.8667,13.3955,13.7511,234000,0
+SNEX.US,D,20150415,000000,13.8222,13.9111,13.6355,13.7555,333909,0
+SNEX.US,D,20150416,000000,13.7511,13.8631,13.4667,13.7911,382740.75,0
+SNEX.US,D,20150417,000000,13.7067,13.9733,13.6533,13.8578,404550,0
+SNEX.US,D,20150420,000000,13.8889,14.0311,13.8889,13.9822,182945.25,0
+SNEX.US,D,20150421,000000,13.9778,14.0889,13.9245,14.0578,343527.75,0
+SNEX.US,D,20150422,000000,14.0627,14.6578,14.0627,14.4711,501592.5,0
+SNEX.US,D,20150423,000000,14.4445,14.4622,14.1333,14.2045,274050,0
+SNEX.US,D,20150424,000000,14.1689,14.3378,14.1022,14.2933,178425,0
+SNEX.US,D,20150427,000000,14.3689,14.3689,14.1689,14.2889,312525,0
+SNEX.US,D,20150428,000000,14.2933,14.8578,14.2889,14.8045,357300,0
+SNEX.US,D,20150429,000000,14.7778,14.8978,14.4533,14.7822,326250,0
+SNEX.US,D,20150430,000000,14.76,14.8978,14.1822,14.2667,340425,0
+SNEX.US,D,20150501,000000,14.3645,14.4755,13.9289,14.12,308700,0
+SNEX.US,D,20150504,000000,14.1689,14.3155,13.5867,13.7911,491625,0
+SNEX.US,D,20150505,000000,13.8,13.9955,13.8,13.9467,205200,0
+SNEX.US,D,20150506,000000,14.0089,14.1822,13.9862,14.1645,179923.5,0
+SNEX.US,D,20150507,000000,14.0267,14.7867,13.8365,14.6978,426291.75,0
+SNEX.US,D,20150508,000000,14.8667,15.2,14.7289,15.1555,529200,0
+SNEX.US,D,20150511,000000,15.1111,16.4978,14.9911,16.1822,1191825,0
+SNEX.US,D,20150512,000000,16.16,16.28,15.64,15.6622,440716.5,0
+SNEX.US,D,20150513,000000,15.6533,15.8978,15.5333,15.5689,319050,0
+SNEX.US,D,20150514,000000,15.6889,15.9067,15.4889,15.68,355050,0
+SNEX.US,D,20150515,000000,15.7289,15.8898,15.5555,15.6622,442437.75,0
+SNEX.US,D,20150518,000000,15.7733,16.08,15.6889,16.0222,545447.25,0
+SNEX.US,D,20150519,000000,16.1111,16.5867,16.0222,16.5111,489150,0
+SNEX.US,D,20150520,000000,16.6533,16.6622,15.9067,16.0755,422775,0
+SNEX.US,D,20150521,000000,16.08,16.1289,15.6489,15.7111,441900,0
+SNEX.US,D,20150522,000000,15.7022,15.7422,15.4489,15.5867,205425,0
+SNEX.US,D,20150526,000000,15.5733,15.8533,15.2355,15.5911,501714,0
+SNEX.US,D,20150527,000000,15.6533,15.6667,15.3955,15.6533,322650,0
+SNEX.US,D,20150528,000000,15.6845,15.7733,15.5333,15.6178,157110.75,0
+SNEX.US,D,20150529,000000,15.5822,15.6889,15.4711,15.5867,409050,0
+SNEX.US,D,20150601,000000,15.5733,15.6578,15.0578,15.1289,535479.75,0
+SNEX.US,D,20150602,000000,15.08,15.6978,15.04,15.6711,335742.75,0
+SNEX.US,D,20150603,000000,15.6533,16.2622,15.6267,16.1467,289125,0
+SNEX.US,D,20150604,000000,16.0355,16.2222,15.84,16.0267,222300,0
+SNEX.US,D,20150605,000000,16.0355,16.2178,15.9867,16.1955,149850,0
+SNEX.US,D,20150608,000000,16.2222,16.3467,16.0845,16.3333,451800,0
+SNEX.US,D,20150609,000000,16.3333,16.3333,15.8489,15.9911,260493.75,0
+SNEX.US,D,20150610,000000,16.0711,16.3555,16.0711,16.3111,369616.5,0
+SNEX.US,D,20150611,000000,16.4355,16.4355,16.1911,16.2933,234801,0
+SNEX.US,D,20150612,000000,16.1422,16.3422,15.9733,16.2755,147825,0
+SNEX.US,D,20150615,000000,16.2622,16.3155,15.9733,16.2889,256950,0
+SNEX.US,D,20150616,000000,16.3067,16.4,15.96,16.2755,293175,0
+SNEX.US,D,20150617,000000,16.3911,16.5511,16.2311,16.2755,195075,0
+SNEX.US,D,20150618,000000,16.2845,16.4755,16.2845,16.3378,234225,0
+SNEX.US,D,20150619,000000,16.0889,16.5689,15.7022,16.4311,1188450,0
+SNEX.US,D,20150622,000000,16.7245,16.7733,16.3289,16.4355,277650,0
+SNEX.US,D,20150623,000000,16.4845,16.4845,16.0889,16.1333,244539,0
+SNEX.US,D,20150624,000000,16.0933,16.0933,15.7111,15.7378,245700,0
+SNEX.US,D,20150625,000000,15.7333,15.8755,15.4222,15.5467,294750,0
+SNEX.US,D,20150626,000000,15.5111,15.6978,15.1511,15.2978,712800,0
+SNEX.US,D,20150629,000000,15.1289,15.2533,14.6045,14.6178,407475,0
+SNEX.US,D,20150630,000000,14.7067,14.9245,14.5645,14.7733,420734.25,0
+SNEX.US,D,20150701,000000,14.8533,15.5289,14.7333,15.4089,308025,0
+SNEX.US,D,20150702,000000,15.36,15.4133,15.1022,15.2667,150525,0
+SNEX.US,D,20150706,000000,15.1422,15.6578,15.1422,15.6533,342000,0
+SNEX.US,D,20150707,000000,15.6355,15.6355,14.7067,15.1822,243675,0
+SNEX.US,D,20150708,000000,14.9467,14.9733,14.4178,14.4933,200025,0
+SNEX.US,D,20150709,000000,14.6667,14.88,14.5422,14.5955,307575,0
+SNEX.US,D,20150710,000000,14.8489,14.9022,14.6755,14.7645,189675,0
+SNEX.US,D,20150713,000000,14.8267,14.9333,14.68,14.72,136350,0
+SNEX.US,D,20150714,000000,14.7067,14.92,14.5645,14.8133,189789.75,0
+SNEX.US,D,20150715,000000,14.8355,14.8355,14.56,14.7245,145212.75,0
+SNEX.US,D,20150716,000000,14.8578,15.04,14.6667,14.7067,158625,0
+SNEX.US,D,20150717,000000,14.7111,14.8045,14.3511,14.4133,172800,0
+SNEX.US,D,20150720,000000,14.4,14.4311,13.96,14.2445,297900,0
+SNEX.US,D,20150721,000000,14.16,14.4533,13.9778,14.2133,187650,0
+SNEX.US,D,20150722,000000,14.1511,14.2933,14.0533,14.2311,149850,0
+SNEX.US,D,20150723,000000,14.3022,14.3289,13.7022,13.92,229500,0
+SNEX.US,D,20150724,000000,13.8845,13.9155,13.4133,13.4978,177975,0
+SNEX.US,D,20150727,000000,13.3378,13.4889,13.0355,13.3955,160200,0
+SNEX.US,D,20150728,000000,13.4133,13.48,12.96,13.0711,289800,0
+SNEX.US,D,20150729,000000,13.0178,13.28,12.9467,13.1555,202725,0
+SNEX.US,D,20150730,000000,13.12,13.1333,12.84,13.1289,140850,0
+SNEX.US,D,20150731,000000,13.1555,13.28,12.9022,12.96,130500,0
+SNEX.US,D,20150803,000000,12.9111,13.12,12.7467,12.9555,175290.75,0
+SNEX.US,D,20150804,000000,13.0045,13.0311,12.4711,12.52,329625,0
+SNEX.US,D,20150805,000000,12.4845,12.4845,11.9333,11.9467,589950,0
+SNEX.US,D,20150806,000000,11.8978,12.3067,11.7889,11.8845,714784.5,0
+SNEX.US,D,20150807,000000,11.8222,12.0711,11.7111,12.0355,484200,0
+SNEX.US,D,20150810,000000,12.0533,12.8,12.0533,12.7911,613350,0
+SNEX.US,D,20150811,000000,12.6622,12.72,12.42,12.4667,276527.25,0
+SNEX.US,D,20150812,000000,12.5111,12.5111,12.0445,12.4222,252000,0
+SNEX.US,D,20150813,000000,12.5022,12.8133,12.4445,12.7422,365175,0
+SNEX.US,D,20150814,000000,12.7022,13.08,12.5822,13.0045,281925,0
+SNEX.US,D,20150817,000000,12.9555,12.9555,12.5067,12.6222,211725,0
+SNEX.US,D,20150818,000000,12.6355,12.6933,12.4755,12.6311,240300,0
+SNEX.US,D,20150819,000000,12.5555,12.5555,12.1289,12.1422,215100,0
+SNEX.US,D,20150820,000000,12.08,12.3022,11.8667,11.8845,183375,0
+SNEX.US,D,20150821,000000,11.6578,11.8889,11.4978,11.5022,343575,0
+SNEX.US,D,20150824,000000,11.3333,11.8489,11.3333,11.52,415329.75,0
+SNEX.US,D,20150825,000000,11.9245,11.96,11.3733,11.3778,314550,0
+SNEX.US,D,20150826,000000,11.4711,11.7689,11.3333,11.5911,316800,0
+SNEX.US,D,20150827,000000,11.7067,11.7511,11.3467,11.48,244350,0
+SNEX.US,D,20150828,000000,11.4667,11.5333,11.3422,11.4711,216450,0
+SNEX.US,D,20150831,000000,11.4178,11.9111,11.3867,11.76,238950,0
+SNEX.US,D,20150901,000000,11.5645,11.6711,11.4311,11.4933,318150,0
+SNEX.US,D,20150902,000000,11.6,11.8133,11.0889,11.3111,320625,0
+SNEX.US,D,20150903,000000,11.3555,11.6933,11.3422,11.56,306000,0
+SNEX.US,D,20150904,000000,11.4089,11.5422,11.3022,11.36,168525,0
+SNEX.US,D,20150908,000000,11.5822,11.5822,11.3289,11.3289,116775,0
+SNEX.US,D,20150909,000000,11.4222,11.5733,11.3422,11.3733,163125,0
+SNEX.US,D,20150910,000000,11.3733,11.5333,11.3555,11.4267,87943.5,0
+SNEX.US,D,20150911,000000,11.3822,11.5245,11.2267,11.3645,166275,0
+SNEX.US,D,20150914,000000,11.4089,11.5645,11.32,11.4978,143100,0
+SNEX.US,D,20150915,000000,11.52,11.6978,11.5067,11.6711,232650,0
+SNEX.US,D,20150916,000000,11.6133,11.7245,11.5155,11.5511,107100,0
+SNEX.US,D,20150917,000000,11.6267,11.6578,11.4889,11.5111,230064.75,0
+SNEX.US,D,20150918,000000,11.3733,11.4222,11.16,11.3555,495900,0
+SNEX.US,D,20150921,000000,11.44,11.5867,11.2489,11.2933,205875,0
+SNEX.US,D,20150922,000000,11.2089,11.3778,11.1333,11.1778,117675,0
+SNEX.US,D,20150923,000000,11.1422,11.2311,11.0845,11.0978,155250,0
+SNEX.US,D,20150924,000000,11.0667,11.4178,10.9911,11.16,221926.5,0
+SNEX.US,D,20150925,000000,11.2533,11.2978,10.96,11.0089,303750,0
+SNEX.US,D,20150928,000000,10.9689,11.0045,10.8222,10.8889,214076.25,0
+SNEX.US,D,20150929,000000,10.8578,11.0667,10.8578,10.9822,184050,0
+SNEX.US,D,20150930,000000,11.0533,11.0533,10.8711,10.9733,196200,0
+SNEX.US,D,20151001,000000,10.92,11.2,10.92,11.1778,114525,0
+SNEX.US,D,20151002,000000,11.0889,11.2222,11.0311,11.2,127350,0
+SNEX.US,D,20151005,000000,11.3289,11.6,11.28,11.5511,81605.25,0
+SNEX.US,D,20151006,000000,11.4889,11.5689,11.3467,11.3911,162675,0
+SNEX.US,D,20151007,000000,11.4,11.5511,11.3022,11.3511,203625,0
+SNEX.US,D,20151008,000000,12.1555,12.8267,11.9289,12.7511,585450,0
+SNEX.US,D,20151009,000000,12.8089,12.8089,12.3155,12.4489,365400,0
+SNEX.US,D,20151012,000000,12.4889,13.24,12.4445,13.2222,695828.25,0
+SNEX.US,D,20151013,000000,13.1245,13.48,13.0311,13.1155,740475,0
+SNEX.US,D,20151014,000000,13.0755,13.3111,12.8622,12.9822,3958875,0
+SNEX.US,D,20151015,000000,12.9955,13.2978,12.8667,13.2178,661275,0
+SNEX.US,D,20151016,000000,13.2711,13.4355,13.0845,13.3245,542025,0
+SNEX.US,D,20151019,000000,13.3467,13.6222,13.2627,13.5378,250771.5,0
+SNEX.US,D,20151020,000000,13.5511,13.8445,13.4445,13.8311,170001,0
+SNEX.US,D,20151021,000000,13.8533,14.0222,13.4755,13.4933,472050,0
+SNEX.US,D,20151022,000000,13.5333,14.0889,13.4622,13.7867,325575,0
+SNEX.US,D,20151023,000000,13.9067,14.2755,13.8133,14.2533,229950,0
+SNEX.US,D,20151026,000000,14.3245,14.3511,13.9822,14.0667,188325,0
+SNEX.US,D,20151027,000000,14.0622,14.1867,13.6889,13.9645,360450,0
+SNEX.US,D,20151028,000000,14.0267,14.6489,13.9955,14.6489,268650,0
+SNEX.US,D,20151029,000000,14.5645,14.5645,14.0845,14.1467,236700,0
+SNEX.US,D,20151030,000000,14.1333,14.2445,13.9155,14.2178,367650,0
+SNEX.US,D,20151102,000000,14.2845,14.5555,14.1267,14.5245,253489.5,0
+SNEX.US,D,20151103,000000,14.4667,14.5155,14.2089,14.2355,189000,0
+SNEX.US,D,20151104,000000,14.3067,14.6133,14.1245,14.2355,226392.75,0
+SNEX.US,D,20151105,000000,14.2978,14.52,14.2889,14.44,233775,0
+SNEX.US,D,20151106,000000,14.4845,15.2089,14.3867,15.1422,392175,0
+SNEX.US,D,20151109,000000,15.1422,15.1422,14.52,14.6267,184203,0
+SNEX.US,D,20151110,000000,14.6267,15.1467,14.6267,15.04,206775,0
+SNEX.US,D,20151111,000000,15.1422,15.3822,14.9155,15.3467,189000,0
+SNEX.US,D,20151112,000000,15.1867,15.2311,14.8045,14.8711,231300,0
+SNEX.US,D,20151113,000000,14.76,15.1022,14.76,14.9378,209250,0
+SNEX.US,D,20151116,000000,14.9333,15.2089,14.7111,15.1911,175275,0
+SNEX.US,D,20151117,000000,15.2311,15.4089,14.8889,15.08,290025,0
+SNEX.US,D,20151118,000000,15.1111,15.2933,15.0445,15.1733,234000,0
+SNEX.US,D,20151119,000000,15.1067,15.2089,14.6755,14.7022,198225,0
+SNEX.US,D,20151120,000000,14.8,15.0222,14.8,14.9378,154800,0
+SNEX.US,D,20151123,000000,14.9733,15.3955,14.9067,15.3689,389250,0
+SNEX.US,D,20151124,000000,15.2933,15.3955,15.1422,15.3822,137475,0
+SNEX.US,D,20151125,000000,15.3333,15.7778,15.3333,15.7245,209925,0
+SNEX.US,D,20151127,000000,15.8,16.08,15.7022,16.0089,129375,0
+SNEX.US,D,20151130,000000,16.0222,16.0445,15.7555,15.8133,160875,0
+SNEX.US,D,20151201,000000,15.92,16.0133,15.6445,15.8978,143599.5,0
+SNEX.US,D,20151202,000000,15.9422,16.048,15.7289,15.8178,134869.5,0
+SNEX.US,D,20151203,000000,15.8711,15.8711,15.2578,15.28,188295.75,0
+SNEX.US,D,20151204,000000,15.2889,15.6,14.6667,15.4445,191025,0
+SNEX.US,D,20151207,000000,15.8889,16.1422,15.6,15.6622,405675,0
+SNEX.US,D,20151208,000000,15.6,15.9111,15.4,15.8845,210807,0
+SNEX.US,D,20151209,000000,15.8889,15.8889,15.0889,15.1511,306450,0
+SNEX.US,D,20151210,000000,16.4311,16.4311,14.9778,15.2267,484425,0
+SNEX.US,D,20151211,000000,14.9511,15.1022,14.4445,14.5867,273600,0
+SNEX.US,D,20151214,000000,14.5511,14.6755,13.96,14.5422,415669.5,0
+SNEX.US,D,20151215,000000,14.6222,15.2622,14.5911,15.0489,285300,0
+SNEX.US,D,20151216,000000,15.0755,15.0933,14.5778,14.7289,317700,0
+SNEX.US,D,20151217,000000,14.6311,14.8445,14.0311,14.0933,426150,0
+SNEX.US,D,20151218,000000,14.0045,14.4,13.8489,13.8933,754650,0
+SNEX.US,D,20151221,000000,14.1111,14.44,13.8889,14.2489,314775,0
+SNEX.US,D,20151222,000000,14.2711,14.8,14.1111,14.7911,277143.75,0
+SNEX.US,D,20151223,000000,14.8889,15.04,14.6089,14.7467,183375,0
+SNEX.US,D,20151224,000000,14.6089,14.9111,14.5645,14.7511,79164,0
+SNEX.US,D,20151228,000000,14.7778,14.8222,14.5155,14.7467,100359,0
+SNEX.US,D,20151229,000000,14.7822,15.08,14.7822,15.0089,137616.75,0
+SNEX.US,D,20151230,000000,15.0711,15.2133,14.9467,14.9645,103468.5,0
+SNEX.US,D,20151231,000000,14.9333,15.1511,14.7778,14.8711,186621.75,0
+SNEX.US,D,20160104,000000,14.8445,14.8445,14.2267,14.4222,361185.75,0
+SNEX.US,D,20160105,000000,14.4222,14.5822,14.2667,14.52,257202,0
+SNEX.US,D,20160106,000000,14.3645,14.7955,14.24,14.5111,219064.5,0
+SNEX.US,D,20160107,000000,14.2222,14.3733,13.7867,13.8578,409401,0
+SNEX.US,D,20160108,000000,14,14.1733,13.7955,13.9422,406075.5,0
+SNEX.US,D,20160111,000000,14.0667,14.1822,13.3555,13.4533,358022.25,0
+SNEX.US,D,20160112,000000,13.7022,13.7022,13.2978,13.44,240725.25,0
+SNEX.US,D,20160113,000000,13.4889,13.4889,12.5555,12.5955,219708,0
+SNEX.US,D,20160114,000000,12.5822,12.8133,12.4222,12.5645,457947,0
+SNEX.US,D,20160115,000000,12.2667,13.1645,11.84,12.2267,719770.5,0
+SNEX.US,D,20160119,000000,12.4445,13.0133,11.6889,11.7378,417600,0
+SNEX.US,D,20160120,000000,11.4622,11.7822,11.16,11.6178,533382.75,0
+SNEX.US,D,20160121,000000,11.6533,11.8889,11.4889,11.5155,179784,0
+SNEX.US,D,20160122,000000,11.6445,12.1378,11.6311,12.0578,212890.5,0
+SNEX.US,D,20160125,000000,12.0445,12.0977,11.7555,11.7733,145109.25,0
+SNEX.US,D,20160126,000000,11.8133,12.5733,11.8133,12.4445,309645,0
+SNEX.US,D,20160127,000000,12.3511,12.5022,12.1555,12.3111,206790.75,0
+SNEX.US,D,20160128,000000,12.4445,12.4978,11.9555,11.9733,190221.75,0
+SNEX.US,D,20160129,000000,12.0667,12.5955,12.0667,12.5289,272360.25,0
+SNEX.US,D,20160201,000000,12.4445,12.6489,12.3111,12.5067,137380.5,0
+SNEX.US,D,20160202,000000,12.3955,12.3955,12.04,12.1111,324945,0
+SNEX.US,D,20160203,000000,12.0622,12.28,11.6889,11.8178,206093.25,0
+SNEX.US,D,20160204,000000,11.8711,12.1555,11.8267,12.1067,127467,0
+SNEX.US,D,20160205,000000,12.0578,12.2089,11.8489,11.8622,231687,0
+SNEX.US,D,20160208,000000,11.7911,11.9067,11.44,11.7022,259517.25,0
+SNEX.US,D,20160209,000000,11.5511,11.7467,11.4445,11.6445,158436,0
+SNEX.US,D,20160210,000000,11.0622,12.1467,10.9333,11.3067,512093.25,0
+SNEX.US,D,20160211,000000,11.04,11.1911,10.7867,11.0533,293247,0
+SNEX.US,D,20160212,000000,11.1867,11.5111,11.0045,11.2711,284775.75,0
+SNEX.US,D,20160216,000000,11.2889,11.5725,11.2045,11.4533,238605.75,0
+SNEX.US,D,20160217,000000,11.5155,11.7467,11.3422,11.5022,327325.5,0
+SNEX.US,D,20160218,000000,11.4711,11.6622,11.0978,11.5022,169047,0
+SNEX.US,D,20160219,000000,11.4355,11.6355,11.4355,11.6045,136545.75,0
+SNEX.US,D,20160222,000000,11.6667,11.9289,11.5422,11.72,185229,0
+SNEX.US,D,20160223,000000,11.6445,11.8355,11.5778,11.7245,194334.75,0
+SNEX.US,D,20160224,000000,11.5422,11.6711,11.2845,11.6133,165179.25,0
+SNEX.US,D,20160225,000000,11.6133,11.8089,11.4133,11.7822,180533.25,0
+SNEX.US,D,20160226,000000,11.8445,12.0755,11.7333,12.0089,246332.25,0
+SNEX.US,D,20160229,000000,12.04,12.0622,11.3333,11.3467,347971.5,0
+SNEX.US,D,20160301,000000,11.4267,11.9467,11.3689,11.8667,119691,0
+SNEX.US,D,20160302,000000,11.8311,11.9755,11.6889,11.7467,134203.5,0
+SNEX.US,D,20160303,000000,11.72,12.04,11.7155,11.8178,130767.75,0
+SNEX.US,D,20160304,000000,11.7645,12.2089,11.7645,12.1822,269610.75,0
+SNEX.US,D,20160307,000000,12.1822,12.3111,12.0467,12.3022,132356.25,0
+SNEX.US,D,20160308,000000,12.1867,12.2933,11.7245,11.7422,253197,0
+SNEX.US,D,20160309,000000,11.7511,12.2067,11.6222,12.0933,609059.25,0
+SNEX.US,D,20160310,000000,12.2178,12.2178,11.7022,11.8755,115929,0
+SNEX.US,D,20160311,000000,12.0533,12.0578,11.8222,11.9733,169744.5,0
+SNEX.US,D,20160314,000000,11.8933,11.9467,11.7689,11.7778,152982,0
+SNEX.US,D,20160315,000000,11.7378,11.8467,11.6489,11.6889,143268.75,0
+SNEX.US,D,20160316,000000,11.6711,11.8889,11.6222,11.7645,202430.25,0
+SNEX.US,D,20160317,000000,11.6978,12.2089,11.6489,12.1689,156006,0
+SNEX.US,D,20160318,000000,12.2311,12.4089,12.1155,12.3111,367825.5,0
+SNEX.US,D,20160321,000000,12.4,12.44,12.0755,12.0933,193461.75,0
+SNEX.US,D,20160322,000000,12.0222,12.0755,11.7555,11.8,312565.5,0
+SNEX.US,D,20160323,000000,11.7955,11.7955,11.5689,11.5689,242019,0
+SNEX.US,D,20160324,000000,11.4978,11.9245,11.3778,11.7867,216582.75,0
+SNEX.US,D,20160328,000000,11.8622,12.0689,11.7651,11.9067,137776.5,0
+SNEX.US,D,20160329,000000,11.84,12.16,11.7245,12.0933,143748,0
+SNEX.US,D,20160330,000000,12.1245,12.2222,11.8667,12.1333,146445.75,0
+SNEX.US,D,20160331,000000,12.1378,12.2711,11.8489,11.88,121749.75,0
+SNEX.US,D,20160401,000000,11.7378,11.9373,11.6311,11.9067,155373.75,0
+SNEX.US,D,20160404,000000,11.8933,12.12,11.7778,11.9155,253059.75,0
+SNEX.US,D,20160405,000000,11.7645,11.8755,11.7111,11.76,173754,0
+SNEX.US,D,20160406,000000,11.7955,11.8889,11.3645,11.4578,293431.5,0
+SNEX.US,D,20160407,000000,11.3778,11.3778,11.1111,11.1867,302154.75,0
+SNEX.US,D,20160408,000000,11.2889,11.3467,11.0711,11.3067,158607,0
+SNEX.US,D,20160411,000000,11.3289,11.6711,11.3289,11.4267,215460,0
+SNEX.US,D,20160412,000000,11.4222,11.8067,11.3645,11.7333,229176,0
+SNEX.US,D,20160413,000000,11.8,12,11.7645,11.88,150086.25,0
+SNEX.US,D,20160414,000000,11.8755,12.0845,11.7956,12.0133,69081.75,0
+SNEX.US,D,20160415,000000,11.9689,12.0311,11.8711,11.8711,49794.75,0
+SNEX.US,D,20160418,000000,11.7911,12.1155,11.5467,12.0311,128506.5,0
+SNEX.US,D,20160419,000000,12.0311,12.2622,11.9111,12.1511,175180.5,0
+SNEX.US,D,20160420,000000,12.12,12.5511,12.12,12.4445,239980.5,0
+SNEX.US,D,20160421,000000,12.4711,12.6667,12.3422,12.4267,111944.25,0
+SNEX.US,D,20160422,000000,12.4133,12.8311,12.4133,12.7289,138057.75,0
+SNEX.US,D,20160425,000000,12.72,12.7645,12.2445,12.3778,136757.25,0
+SNEX.US,D,20160426,000000,12.3778,12.5467,12.3289,12.4227,97035.75,0
+SNEX.US,D,20160427,000000,12.3467,12.44,12.1555,12.2933,151515,0
+SNEX.US,D,20160428,000000,12.2089,12.5377,12.0711,12.2133,316392.75,0
+SNEX.US,D,20160429,000000,12.16,12.3155,12.0755,12.1333,184333.5,0
+SNEX.US,D,20160502,000000,12.1155,12.2355,11.9467,11.9778,185213.25,0
+SNEX.US,D,20160503,000000,11.8445,12.0222,11.6755,11.9778,118804.5,0
+SNEX.US,D,20160504,000000,11.8445,12.0267,11.6645,11.9378,259749,0
+SNEX.US,D,20160505,000000,12.12,12.1778,11.6889,11.76,181296,0
+SNEX.US,D,20160506,000000,11.72,11.9245,11.6711,11.9022,202725,0
+SNEX.US,D,20160509,000000,11.4711,11.76,11.2133,11.6667,226840.5,0
+SNEX.US,D,20160510,000000,11.6711,11.9778,11.5778,11.9245,134032.5,0
+SNEX.US,D,20160511,000000,11.9378,12.04,11.6667,11.6711,84629.25,0
+SNEX.US,D,20160512,000000,11.6889,11.8667,11.4222,11.5467,217757.25,0
+SNEX.US,D,20160513,000000,11.5289,11.8133,11.4489,11.6178,173859.75,0
+SNEX.US,D,20160516,000000,11.6267,11.9422,11.5867,11.7911,138820.5,0
+SNEX.US,D,20160517,000000,11.7511,11.8578,11.52,11.5822,189283.5,0
+SNEX.US,D,20160518,000000,11.5467,12,11.5067,12,224923.5,0
+SNEX.US,D,20160519,000000,11.9422,11.9606,11.5955,11.7733,144198,0
+SNEX.US,D,20160520,000000,11.84,11.9867,11.8,11.9378,127660.5,0
+SNEX.US,D,20160523,000000,11.9778,12.0045,11.8355,11.8933,195221.25,0
+SNEX.US,D,20160524,000000,12.0089,12.1867,11.9955,12.1289,204270.75,0
+SNEX.US,D,20160525,000000,12.16,12.36,12.0978,12.1155,141277.5,0
+SNEX.US,D,20160526,000000,12.1022,12.2489,12.0178,12.1778,86215.5,0
+SNEX.US,D,20160527,000000,12.2445,12.64,12.1778,12.6177,138714.75,0
+SNEX.US,D,20160531,000000,12.6578,12.8,12.3711,12.3955,139810.5,0
+SNEX.US,D,20160601,000000,12.3422,12.4978,12.2498,12.4845,114079.5,0
+SNEX.US,D,20160602,000000,12.4711,12.4755,12.2489,12.4178,144720,0
+SNEX.US,D,20160603,000000,12.3245,12.3245,12.1111,12.1289,163962,0
+SNEX.US,D,20160606,000000,12.0978,12.6311,12.0222,12.5245,181399.5,0
+SNEX.US,D,20160607,000000,12.5867,12.6222,12.3111,12.3155,79200,0
+SNEX.US,D,20160608,000000,12.3022,12.4889,12.1645,12.3733,126508.5,0
+SNEX.US,D,20160609,000000,12.3289,12.3289,12.04,12.1422,91494,0
+SNEX.US,D,20160610,000000,11.9822,12.1333,11.8711,12.0355,108882,0
+SNEX.US,D,20160613,000000,11.96,12.099,11.72,11.9378,112756.5,0
+SNEX.US,D,20160614,000000,11.8667,12.0711,11.6933,11.7378,177417,0
+SNEX.US,D,20160615,000000,11.8866,12.0178,11.7511,11.7778,54058.5,0
+SNEX.US,D,20160616,000000,11.6489,11.9245,11.56,11.92,112493.25,0
+SNEX.US,D,20160617,000000,11.9155,12.1022,11.7778,11.8711,197939.25,0
+SNEX.US,D,20160620,000000,11.9689,12.1555,11.9555,11.9689,49097.25,0
+SNEX.US,D,20160621,000000,12.0089,12.0089,11.7511,11.8845,114288.75,0
+SNEX.US,D,20160622,000000,11.8889,12,11.7978,11.8756,87214.5,0
+SNEX.US,D,20160623,000000,12.0533,12.08,11.8978,11.9378,119481.75,0
+SNEX.US,D,20160624,000000,11.4089,11.5911,11.1555,11.5911,285970.5,0
+SNEX.US,D,20160627,000000,11.3333,11.4533,11.2134,11.36,164450.25,0
+SNEX.US,D,20160628,000000,11.5289,11.6222,11.3733,11.4933,184727.25,0
+SNEX.US,D,20160629,000000,11.6133,11.84,11.5245,11.7067,108670.5,0
+SNEX.US,D,20160630,000000,11.7555,12.1555,11.7178,12.1289,151269.75,0
+SNEX.US,D,20160701,000000,12.0845,12.3689,11.9769,12.2045,153249.75,0
+SNEX.US,D,20160705,000000,12.08,12.08,11.6222,11.8045,124710.75,0
+SNEX.US,D,20160706,000000,11.7733,11.8489,11.6,11.7245,229275,0
+SNEX.US,D,20160707,000000,11.7778,11.8711,11.6578,11.76,86346,0
+SNEX.US,D,20160708,000000,11.9289,12.2755,11.9289,12.1378,149838.75,0
+SNEX.US,D,20160711,000000,12.2355,12.5911,12.2355,12.4445,112632.75,0
+SNEX.US,D,20160712,000000,12.5067,12.6267,12.4222,12.56,115384.5,0
+SNEX.US,D,20160713,000000,12.5822,13.0178,12.4355,12.9422,218972.25,0
+SNEX.US,D,20160714,000000,13.0622,13.1422,12.9778,13.1155,63474.75,0
+SNEX.US,D,20160715,000000,13.2133,13.2533,13.0578,13.2178,87801.75,0
+SNEX.US,D,20160718,000000,13.2178,13.4489,13.2089,13.3422,160607.25,0
+SNEX.US,D,20160719,000000,13.3511,13.3911,13.1733,13.1955,102474,0
+SNEX.US,D,20160720,000000,13.3067,13.3067,12.9555,13.2311,92083.5,0
+SNEX.US,D,20160721,000000,13.2667,13.2911,12.9867,13.0178,135472.5,0
+SNEX.US,D,20160722,000000,13.0133,13.1555,12.88,13.0311,50636.25,0
+SNEX.US,D,20160725,000000,12.9645,13.0578,12.8667,12.9333,67979.25,0
+SNEX.US,D,20160726,000000,12.9111,13.0809,12.8725,12.9422,89192.25,0
+SNEX.US,D,20160727,000000,12.92,13.1955,12.92,13.1378,59904,0
+SNEX.US,D,20160728,000000,13.1289,13.2845,12.88,12.8933,69804,0
+SNEX.US,D,20160729,000000,12.8978,13.0889,12.8667,12.9511,197545.5,0
+SNEX.US,D,20160801,000000,12.9645,13.0311,12.88,12.9689,47448,0
+SNEX.US,D,20160802,000000,12.9867,13.0355,12.7245,12.7378,98970.75,0
+SNEX.US,D,20160803,000000,12.7867,13.1422,12.7867,13.1378,82768.5,0
+SNEX.US,D,20160804,000000,13.2445,14.1067,13.2089,13.9155,246456,0
+SNEX.US,D,20160805,000000,13.9955,14.1911,13.9555,13.9955,128470.5,0
+SNEX.US,D,20160808,000000,14.0267,14.0978,13.8845,14.0355,48953.25,0
+SNEX.US,D,20160809,000000,14.0045,14.2933,14.0045,14.2711,67896,0
+SNEX.US,D,20160810,000000,14.2711,14.6311,14.1155,14.6,121752,0
+SNEX.US,D,20160811,000000,14.5955,14.5955,14.4445,14.4667,94893.75,0
+SNEX.US,D,20160812,000000,14.3511,14.6267,14.3111,14.6,69246,0
+SNEX.US,D,20160815,000000,14.6311,15.2133,14.6311,15.1645,151546.5,0
+SNEX.US,D,20160816,000000,15.0755,15.3378,14.9155,15.3022,167861.25,0
+SNEX.US,D,20160817,000000,15.2667,15.4667,15.2289,15.4489,139477.5,0
+SNEX.US,D,20160818,000000,15.4445,15.5555,15.3575,15.5555,107673.75,0
+SNEX.US,D,20160819,000000,15.5511,15.7733,15.4445,15.7333,232348.5,0
+SNEX.US,D,20160822,000000,15.6622,15.8978,15.5555,15.7733,114990.75,0
+SNEX.US,D,20160823,000000,15.88,16.1155,15.6978,16.0622,105417,0
+SNEX.US,D,20160824,000000,16.12,16.1822,15.72,15.7689,128272.5,0
+SNEX.US,D,20160825,000000,15.7022,15.88,15.5067,15.7155,136755,0
+SNEX.US,D,20160826,000000,15.7867,15.9645,15.6178,15.9067,105997.5,0
+SNEX.US,D,20160829,000000,15.8978,16,15.5004,15.9778,108724.5,0
+SNEX.US,D,20160830,000000,16,16.56,15.9867,16.3511,442935,0
+SNEX.US,D,20160831,000000,16.3555,16.3645,15.8889,16.0045,137490.75,0
+SNEX.US,D,20160901,000000,16.0889,16.2822,15.9822,16.1333,102973.5,0
+SNEX.US,D,20160902,000000,16.1867,16.4311,16.1022,16.3733,156132,0
+SNEX.US,D,20160906,000000,16.3378,16.5377,16.2475,16.5334,154955.25,0
+SNEX.US,D,20160907,000000,16.4889,16.7085,16.4445,16.5867,122665.5,0
+SNEX.US,D,20160908,000000,16.6178,16.9822,16.5155,16.9111,269345.25,0
+SNEX.US,D,20160909,000000,16.7822,16.8222,16.5822,16.7555,139398.75,0
+SNEX.US,D,20160912,000000,16.6,16.9778,16.5022,16.9111,119488.5,0
+SNEX.US,D,20160913,000000,16.7245,16.7645,16.2511,16.4933,143113.5,0
+SNEX.US,D,20160914,000000,16.5022,16.7555,16.3298,16.3955,100651.5,0
+SNEX.US,D,20160915,000000,16.4489,16.6005,16.2755,16.4711,99819,0
+SNEX.US,D,20160916,000000,16.4978,16.6355,16.3911,16.4845,170025.75,0
+SNEX.US,D,20160919,000000,16.5155,17.3155,16.4449,17.3111,569517.75,0
+SNEX.US,D,20160920,000000,17.2889,17.2889,16.6489,16.6489,259506,0
+SNEX.US,D,20160921,000000,16.6533,16.9533,16.6533,16.7689,172165.5,0
+SNEX.US,D,20160922,000000,16.9155,17.5245,16.7955,17.48,370485,0
+SNEX.US,D,20160923,000000,17.3778,17.6311,17.28,17.5467,209189.25,0
+SNEX.US,D,20160926,000000,17.4622,17.4755,17.1555,17.2755,247360.5,0
+SNEX.US,D,20160927,000000,17.28,17.5422,16.9645,17.4933,134354.25,0
+SNEX.US,D,20160928,000000,17.5822,17.5822,17.2755,17.3333,88085.25,0
+SNEX.US,D,20160929,000000,17.3511,17.3778,16.9511,16.9555,95800.5,0
+SNEX.US,D,20160930,000000,17.0933,17.3778,17.08,17.2578,97029,0
+SNEX.US,D,20161003,000000,17.2889,17.3422,16.9911,17.1422,76666.5,0
+SNEX.US,D,20161004,000000,17.16,17.32,17.04,17.1778,105088.5,0
+SNEX.US,D,20161005,000000,17.2978,17.4711,17.2489,17.3511,80226,0
+SNEX.US,D,20161006,000000,17.3511,17.4533,17.1475,17.4355,53140.5,0
+SNEX.US,D,20161007,000000,17.3378,17.4667,17.1555,17.32,112765.5,0
+SNEX.US,D,20161010,000000,17.4711,17.5467,17.1733,17.2355,97769.25,0
+SNEX.US,D,20161011,000000,17.2622,17.3333,16.9289,17.0667,99864,0
+SNEX.US,D,20161012,000000,17.0667,17.24,16.4667,16.9467,56124,0
+SNEX.US,D,20161013,000000,16.8089,16.8089,16.4711,16.5467,81326.25,0
+SNEX.US,D,20161014,000000,16.7111,16.8222,16.5378,16.6355,71804.25,0
+SNEX.US,D,20161017,000000,16.64,16.698,16.4978,16.5067,65227.5,0
+SNEX.US,D,20161018,000000,16.5955,16.6222,16.4755,16.5022,89763.75,0
+SNEX.US,D,20161019,000000,16.5778,16.8311,16.5245,16.7555,74322,0
+SNEX.US,D,20161020,000000,16.7511,16.8498,16.4711,16.6978,72281.25,0
+SNEX.US,D,20161021,000000,16.5778,16.6978,16.5245,16.6089,39462.75,0
+SNEX.US,D,20161024,000000,16.7378,16.8755,16.5645,16.7555,79278.75,0
+SNEX.US,D,20161025,000000,16.7555,16.8645,16.5645,16.6755,65355.75,0
+SNEX.US,D,20161026,000000,16.5645,16.8045,16.5155,16.5378,65121.75,0
+SNEX.US,D,20161027,000000,16.5911,16.7511,16.4778,16.5022,94752,0
+SNEX.US,D,20161028,000000,16.4755,16.4755,16.0178,16.1289,106220.25,0
+SNEX.US,D,20161031,000000,16.1333,16.1333,15.7933,15.9555,188109,0
+SNEX.US,D,20161101,000000,15.9555,16.0533,15.56,15.6089,116293.5,0
+SNEX.US,D,20161102,000000,15.5422,15.76,15.3822,15.4267,95512.5,0
+SNEX.US,D,20161103,000000,15.4711,15.6595,15.4711,15.5511,74229.75,0
+SNEX.US,D,20161104,000000,15.5378,15.6035,15.3955,15.4933,146648.25,0
+SNEX.US,D,20161107,000000,15.7378,15.8755,15.6178,15.7022,208802.25,0
+SNEX.US,D,20161108,000000,15.6578,15.8422,15.3978,15.5734,189927,0
+SNEX.US,D,20161109,000000,15.4978,16.4445,15.4978,16.3111,279402.75,0
+SNEX.US,D,20161110,000000,16.4445,16.8667,16.3645,16.8222,266553,0
+SNEX.US,D,20161111,000000,16.8578,17.2533,16.8222,17.0978,304202.25,0
+SNEX.US,D,20161114,000000,17.2845,17.6045,17.1461,17.5245,344304,0
+SNEX.US,D,20161115,000000,17.5111,17.6133,17.3333,17.4978,200547,0
+SNEX.US,D,20161116,000000,17.4178,17.6222,17.3378,17.5467,203476.5,0
+SNEX.US,D,20161117,000000,17.6178,17.7378,17.4,17.4178,163163.25,0
+SNEX.US,D,20161118,000000,17.4267,17.7155,17.3822,17.5067,207965.25,0
+SNEX.US,D,20161121,000000,17.5645,17.7778,17.4445,17.7778,308850.75,0
+SNEX.US,D,20161122,000000,17.7778,17.7778,17.6755,17.7778,198911.25,0
+SNEX.US,D,20161123,000000,17.7289,18.0889,17.7067,18.0622,219710.25,0
+SNEX.US,D,20161125,000000,18.1111,18.5245,17.7861,18.3778,146913.75,0
+SNEX.US,D,20161128,000000,18.4355,18.5555,18.1467,18.4133,166432.5,0
+SNEX.US,D,20161129,000000,18.4445,18.5555,18.1867,18.3955,147993.75,0
+SNEX.US,D,20161130,000000,18.5245,18.8178,18.2267,18.2711,152059.5,0
+SNEX.US,D,20161201,000000,18.4133,18.7422,18.2178,18.6267,103155.75,0
+SNEX.US,D,20161202,000000,18.6089,18.6089,18.1645,18.2,73813.5,0
+SNEX.US,D,20161205,000000,18.4,18.7422,18.4,18.6222,112965.75,0
+SNEX.US,D,20161206,000000,18.6667,18.8089,18.6222,18.6533,186023.25,0
+SNEX.US,D,20161207,000000,18.6845,18.76,18.5555,18.6533,169762.5,0
+SNEX.US,D,20161208,000000,18.6845,19.22,18.5955,19.16,229160.25,0
+SNEX.US,D,20161209,000000,19.2622,19.5555,18.3086,19.5022,155684.25,0
+SNEX.US,D,20161212,000000,19.5555,19.6089,19.2842,19.4267,158391,0
+SNEX.US,D,20161213,000000,19.5333,19.8699,19.4178,19.6133,267993,0
+SNEX.US,D,20161214,000000,19.5378,19.56,19.2538,19.3822,162780.75,0
+SNEX.US,D,20161215,000000,19.1067,19.1067,17.9027,18.2755,543181.5,0
+SNEX.US,D,20161216,000000,18.3422,18.6222,18.0889,18.4667,464053.5,0
+SNEX.US,D,20161219,000000,18.4489,18.6889,18.1953,18.5245,200686.5,0
+SNEX.US,D,20161220,000000,18.6978,18.6978,18.36,18.4089,230107.5,0
+SNEX.US,D,20161221,000000,18.4845,18.6222,18.0045,18.32,137947.5,0
+SNEX.US,D,20161222,000000,18.3422,18.3822,17.9245,18.0445,120876.75,0
+SNEX.US,D,20161223,000000,18.0445,18.0933,17.9111,18.0667,55131.75,0
+SNEX.US,D,20161227,000000,17.9645,18.3378,17.9022,18.0755,85563,0
+SNEX.US,D,20161228,000000,18.1733,18.1733,17.6445,17.7822,168216.75,0
+SNEX.US,D,20161229,000000,17.8355,17.8711,17.48,17.7733,162292.5,0
+SNEX.US,D,20161230,000000,17.7555,17.7778,17.56,17.6,216632.25,0
+SNEX.US,D,20170103,000000,17.7733,18.08,17.6222,17.96,239919.75,0
+SNEX.US,D,20170104,000000,17.9867,18.2645,17.8622,18.16,177678,0
+SNEX.US,D,20170105,000000,18.1333,18.1333,17.1733,17.24,264370.5,0
+SNEX.US,D,20170106,000000,17.1245,17.4147,17.0622,17.2045,227956.5,0
+SNEX.US,D,20170109,000000,17.1467,17.2622,16.8889,17.0355,253836,0
+SNEX.US,D,20170110,000000,17.0089,17.3422,17,17.0933,204405.75,0
+SNEX.US,D,20170111,000000,17.1022,17.2711,16.8933,17.2489,140667.75,0
+SNEX.US,D,20170112,000000,17.1867,17.1867,16.8667,16.88,158105.25,0
+SNEX.US,D,20170113,000000,16.9778,17.32,16.9778,17.0355,102861,0
+SNEX.US,D,20170117,000000,16.8933,16.8933,16.3333,16.3689,257391,0
+SNEX.US,D,20170118,000000,16.4445,16.5022,16.1955,16.3955,340697.25,0
+SNEX.US,D,20170119,000000,16.44,16.4867,16.1445,16.2533,258801.75,0
+SNEX.US,D,20170120,000000,16.2489,16.4933,16.0089,16.2533,171209.25,0
+SNEX.US,D,20170123,000000,16.2267,16.251,16.0489,16.0667,269527.5,0
+SNEX.US,D,20170124,000000,16.1555,16.2955,16.0845,16.2222,261634.5,0
+SNEX.US,D,20170125,000000,16.5689,16.6887,16.3221,16.48,318759.75,0
+SNEX.US,D,20170126,000000,16.4222,16.632,16.3333,16.3555,222646.5,0
+SNEX.US,D,20170127,000000,16.4,16.7289,16.3911,16.6445,233448.75,0
+SNEX.US,D,20170130,000000,16.5422,16.5422,16.3022,16.4533,107120.25,0
+SNEX.US,D,20170131,000000,16.4178,16.5111,16.2622,16.3911,145620,0
+SNEX.US,D,20170201,000000,16.5422,16.6178,16.3667,16.52,142368.75,0
+SNEX.US,D,20170202,000000,16.5155,16.5155,16.2178,16.2311,96743.25,0
+SNEX.US,D,20170203,000000,16.4222,16.4933,16.1822,16.4889,137227.5,0
+SNEX.US,D,20170206,000000,16.3689,16.5555,16.2711,16.4267,131278.5,0
+SNEX.US,D,20170207,000000,16.4755,16.64,16.3955,16.4533,94149,0
+SNEX.US,D,20170208,000000,16.36,16.6489,16.1955,16.5733,201683.25,0
+SNEX.US,D,20170209,000000,16.3378,16.5909,16.0293,16.2889,297942.75,0
+SNEX.US,D,20170210,000000,16.3333,16.6533,16.0337,16.6222,330975,0
+SNEX.US,D,20170213,000000,16.5822,17.0355,16.5822,16.7555,266339.25,0
+SNEX.US,D,20170214,000000,16.8445,16.8445,16.2445,16.4845,329280.75,0
+SNEX.US,D,20170215,000000,16.5111,16.5867,16.2689,16.4089,133362,0
+SNEX.US,D,20170216,000000,16.3422,16.4489,16.2355,16.4267,119781,0
+SNEX.US,D,20170217,000000,16.4222,16.4622,16.24,16.4045,172372.5,0
+SNEX.US,D,20170221,000000,16.4445,16.4445,16.2222,16.2711,92254.5,0
+SNEX.US,D,20170222,000000,16.28,16.28,16.0756,16.2311,114772.5,0
+SNEX.US,D,20170223,000000,16.3022,16.5911,16.0222,16.5689,255672,0
+SNEX.US,D,20170224,000000,16.4889,16.9067,16.4489,16.6178,292977,0
+SNEX.US,D,20170227,000000,16.6622,17.2933,16.5711,17.1555,244084.5,0
+SNEX.US,D,20170228,000000,17.1245,17.1245,16.6,16.7778,183782.25,0
+SNEX.US,D,20170301,000000,17.1067,17.4267,17.0355,17.4089,201987,0
+SNEX.US,D,20170302,000000,17.3555,17.3689,17.04,17.1067,175308.75,0
+SNEX.US,D,20170303,000000,17.1067,17.1889,16.8755,17,128139.75,0
+SNEX.US,D,20170306,000000,16.8755,17.0267,16.8133,16.8933,162864,0
+SNEX.US,D,20170307,000000,16.96,17.0311,16.7805,16.8489,81650.25,0
+SNEX.US,D,20170308,000000,16.96,17.2311,16.9022,16.9467,215651.25,0
+SNEX.US,D,20170309,000000,17.0445,17.1489,16.8889,16.9822,120503.25,0
+SNEX.US,D,20170310,000000,17.0667,17.1245,16.7289,16.7867,88533,0
+SNEX.US,D,20170313,000000,17.0319,17.5422,16.8978,17.0755,261789.75,0
+SNEX.US,D,20170314,000000,17.1733,17.1733,16.7962,16.9911,125874,0
+SNEX.US,D,20170315,000000,17.1333,17.2889,17.096,17.2222,146047.5,0
+SNEX.US,D,20170316,000000,17.2667,17.72,17.2667,17.6978,175365,0
+SNEX.US,D,20170317,000000,17.64,17.7111,16.3155,16.36,1133147.25,0
+SNEX.US,D,20170320,000000,16.3778,16.5911,16.1333,16.4,633951,0
+SNEX.US,D,20170321,000000,16.4445,16.5511,16.1067,16.1867,251721,0
+SNEX.US,D,20170322,000000,16.1733,16.3259,15.9555,16.12,151443,0
+SNEX.US,D,20170323,000000,16.0978,16.3555,16.0978,16.2355,82293.75,0
+SNEX.US,D,20170324,000000,16.2578,16.3467,16.0555,16.0711,122314.5,0
+SNEX.US,D,20170327,000000,15.9422,16.1382,15.8889,16.1067,161043.75,0
+SNEX.US,D,20170328,000000,16.0755,16.3422,16.0133,16.2445,107844.75,0
+SNEX.US,D,20170329,000000,16.2222,16.351,16.1155,16.2845,116808.75,0
+SNEX.US,D,20170330,000000,16.28,16.8133,16.2578,16.7378,189893.25,0
+SNEX.US,D,20170331,000000,16.7155,16.9689,16.6267,16.8711,196038,0
+SNEX.US,D,20170403,000000,16.9511,17.0622,16.5511,16.68,212001.75,0
+SNEX.US,D,20170404,000000,16.6355,16.8117,16.4133,16.5378,246944.25,0
+SNEX.US,D,20170405,000000,16.6533,16.8355,16.2889,16.2978,225301.5,0
+SNEX.US,D,20170406,000000,16.2711,16.6445,16.1378,16.3244,125406,0
+SNEX.US,D,20170407,000000,16.2667,16.3733,16.1955,16.2489,151890.75,0
+SNEX.US,D,20170410,000000,16.3511,16.3822,16.1022,16.2045,137137.5,0
+SNEX.US,D,20170411,000000,16.1733,16.3603,15.7333,16.2133,178353,0
+SNEX.US,D,20170412,000000,16.1333,16.1333,15.7378,15.7778,105455.25,0
+SNEX.US,D,20170413,000000,15.7555,15.7822,15.4978,15.6533,113303.25,0
+SNEX.US,D,20170417,000000,15.64,15.8089,15.5067,15.6711,219548.25,0
+SNEX.US,D,20170418,000000,15.6133,15.9333,15.6133,15.8755,76236.75,0
+SNEX.US,D,20170419,000000,15.96,16.2067,15.8845,15.9155,109705.5,0
+SNEX.US,D,20170420,000000,16.0178,16.3022,15.7955,16.2889,96354,0
+SNEX.US,D,20170421,000000,16.24,16.2755,16.0489,16.2089,156721.5,0
+SNEX.US,D,20170424,000000,16.6133,16.6133,16.32,16.3555,122825.25,0
+SNEX.US,D,20170425,000000,16.5022,16.7155,16.4667,16.4933,115031.25,0
+SNEX.US,D,20170426,000000,16.4889,16.8311,16.4667,16.7467,175632.75,0
+SNEX.US,D,20170427,000000,16.7511,16.7732,16.4667,16.6845,144704.25,0
+SNEX.US,D,20170428,000000,16.6667,16.7022,16.5089,16.6,144420.75,0
+SNEX.US,D,20170501,000000,16.6089,16.9955,16.5471,16.8045,141457.5,0
+SNEX.US,D,20170502,000000,16.7733,17.0845,16.7653,17.0533,239258.25,0
+SNEX.US,D,20170503,000000,16.9778,17.0578,16.6489,16.7511,129636,0
+SNEX.US,D,20170504,000000,16.8533,16.8533,16.3422,16.6133,121608,0
+SNEX.US,D,20170505,000000,16.6845,16.6845,16.2491,16.44,126018,0
+SNEX.US,D,20170508,000000,16.44,16.52,16.2222,16.3822,275883.75,0
+SNEX.US,D,20170509,000000,16.4311,16.6133,16.2933,16.5022,112221,0
+SNEX.US,D,20170510,000000,16.4403,16.5645,16.2711,16.3778,239076,0
+SNEX.US,D,20170511,000000,16.1022,16.1022,14.8667,15.3422,446517,0
+SNEX.US,D,20170512,000000,15.1911,15.7022,14.92,15.5733,230478.75,0
+SNEX.US,D,20170515,000000,15.7155,15.8489,15.5467,15.7378,141765.75,0
+SNEX.US,D,20170516,000000,15.7378,15.9378,15.5867,15.7955,157599,0
+SNEX.US,D,20170517,000000,15.5245,15.5778,15.1067,15.3155,203368.5,0
+SNEX.US,D,20170518,000000,15.2578,15.4,15.1755,15.2622,144092.25,0
+SNEX.US,D,20170519,000000,15.2311,15.4,15.1245,15.1645,145851.75,0
+SNEX.US,D,20170522,000000,15.16,15.4222,15.16,15.2933,110994.75,0
+SNEX.US,D,20170523,000000,15.3555,15.5422,15.1467,15.4622,118307.25,0
+SNEX.US,D,20170524,000000,15.4355,15.6267,15.36,15.3822,81618.75,0
+SNEX.US,D,20170525,000000,15.4089,15.6222,15.3378,15.4711,98561.25,0
+SNEX.US,D,20170526,000000,15.4978,15.6133,15.3511,15.5333,95238,0
+SNEX.US,D,20170530,000000,15.5333,15.6445,15.4267,15.4622,141563.25,0
+SNEX.US,D,20170531,000000,15.4445,15.5289,15.2978,15.36,110463.75,0
+SNEX.US,D,20170601,000000,15.3911,15.5378,15.2845,15.3778,132403.5,0
+SNEX.US,D,20170602,000000,15.3778,15.6222,15.2533,15.2622,177079.5,0
+SNEX.US,D,20170605,000000,15.2578,15.404,15.1769,15.3733,145899,0
+SNEX.US,D,20170606,000000,15.2622,15.5297,15.1867,15.4711,132741,0
+SNEX.US,D,20170607,000000,15.5555,15.7733,15.5111,15.7022,139853.25,0
+SNEX.US,D,20170608,000000,15.7378,16.2733,15.6267,16.0022,138937.5,0
+SNEX.US,D,20170609,000000,16.28,16.4089,16.0467,16.3467,211504.5,0
+SNEX.US,D,20170612,000000,16.3422,16.5511,16.0422,16.1511,127458,0
+SNEX.US,D,20170613,000000,16.1422,16.2311,16.0311,16.2,63911.25,0
+SNEX.US,D,20170614,000000,16.16,16.1867,15.88,16.1689,124872.75,0
+SNEX.US,D,20170615,000000,16.0045,16.2622,16.0045,16.1067,96579,0
+SNEX.US,D,20170616,000000,15.9867,17.0178,15.7645,16.8445,911650.5,0
+SNEX.US,D,20170619,000000,16.8755,17.4978,16.7422,17.2711,391729.5,0
+SNEX.US,D,20170620,000000,17.2578,17.2845,16.7755,16.8133,195903,0
+SNEX.US,D,20170621,000000,16.9422,17.0222,16.7067,16.8,142890.75,0
+SNEX.US,D,20170622,000000,16.84,16.8933,16.64,16.8222,123104.25,0
+SNEX.US,D,20170623,000000,16.8845,16.9689,16.76,16.9333,221391,0
+SNEX.US,D,20170626,000000,16.9511,17.0622,16.7378,16.8711,166124.25,0
+SNEX.US,D,20170627,000000,16.8,16.9333,16.7022,16.9111,147987,0
+SNEX.US,D,20170628,000000,16.9911,17.2578,16.9911,17.0445,114270.75,0
+SNEX.US,D,20170629,000000,17.1645,17.2,16.8845,17.0533,119301.75,0
+SNEX.US,D,20170630,000000,17.1155,17.1155,16.7511,16.7822,145131.75,0
+SNEX.US,D,20170703,000000,16.8667,17.2045,16.8355,17.0355,65477.25,0
+SNEX.US,D,20170705,000000,17.0355,17.0445,16.8045,16.9778,111984.75,0
+SNEX.US,D,20170706,000000,16.8933,16.9955,16.6978,16.7289,96687,0
+SNEX.US,D,20170707,000000,16.7955,17.0045,16.7333,16.9245,65632.5,0
+SNEX.US,D,20170710,000000,16.8355,17.04,16.8,16.8311,61773.75,0
+SNEX.US,D,20170711,000000,16.8445,16.9245,16.6467,16.9111,137621.25,0
+SNEX.US,D,20170712,000000,16.9245,17.1022,16.9111,16.9155,88179.75,0
+SNEX.US,D,20170713,000000,16.9911,17.0178,16.8578,16.92,122607,0
+SNEX.US,D,20170714,000000,16.8445,16.8733,16.7022,16.7378,124569,0
+SNEX.US,D,20170717,000000,16.6889,16.9111,16.5822,16.8222,112563,0
+SNEX.US,D,20170718,000000,16.8178,16.9911,16.7667,16.9111,152966.25,0
+SNEX.US,D,20170719,000000,16.9467,17.1022,16.6978,16.9067,100635.75,0
+SNEX.US,D,20170720,000000,16.9155,17.0533,16.8267,16.96,62824.5,0
+SNEX.US,D,20170721,000000,17.0311,17.0311,16.7422,16.7955,89752.5,0
+SNEX.US,D,20170724,000000,16.8,16.9378,16.7555,16.8089,105144.75,0
+SNEX.US,D,20170725,000000,16.9022,17.3733,16.9022,17.3467,182000.25,0
+SNEX.US,D,20170726,000000,17.3378,17.5289,17.2045,17.3822,130252.5,0
+SNEX.US,D,20170727,000000,17.4222,17.4755,16.4627,17.2711,185332.5,0
+SNEX.US,D,20170728,000000,17.2089,17.3289,17.1481,17.2933,106409.25,0
+SNEX.US,D,20170731,000000,17.3333,17.6489,17.1555,17.3911,161129.25,0
+SNEX.US,D,20170801,000000,17.5645,17.64,17.3689,17.4178,110846.25,0
+SNEX.US,D,20170802,000000,17.4755,17.5155,17.0689,17.32,84377.25,0
+SNEX.US,D,20170803,000000,17.2667,17.3689,17.0267,17.0978,105102,0
+SNEX.US,D,20170804,000000,17.2445,17.3645,17.1089,17.2533,126684,0
+SNEX.US,D,20170807,000000,17.2622,17.4178,17.1911,17.2845,126987.75,0
+SNEX.US,D,20170808,000000,17.2578,17.5822,17.1733,17.2045,146925,0
+SNEX.US,D,20170809,000000,17.1555,17.24,16.4978,16.9067,297308.25,0
+SNEX.US,D,20170810,000000,16.8133,16.8533,16.4733,16.5245,194114.25,0
+SNEX.US,D,20170811,000000,16.3822,16.5555,16.1867,16.2933,382045.5,0
+SNEX.US,D,20170814,000000,16.4578,16.6667,16.4178,16.5422,168435,0
+SNEX.US,D,20170815,000000,16.6,16.6191,16.4355,16.4667,114241.5,0
+SNEX.US,D,20170816,000000,16.4711,16.7022,16.3778,16.4,133476.75,0
+SNEX.US,D,20170817,000000,16.3155,16.3757,15.8933,15.9022,210820.5,0
+SNEX.US,D,20170818,000000,15.8178,16.0755,15.8,16.0355,165330,0
+SNEX.US,D,20170821,000000,15.96,16.0978,15.92,15.9955,144697.5,0
+SNEX.US,D,20170822,000000,16.0978,16.3822,16.0978,16.2755,226320.75,0
+SNEX.US,D,20170823,000000,16.2,16.4111,16.2,16.32,98048.25,0
+SNEX.US,D,20170824,000000,16.3067,16.36,16.0089,16.0267,111390.75,0
+SNEX.US,D,20170825,000000,16.0045,16.24,16.0045,16.0933,106949.25,0
+SNEX.US,D,20170828,000000,16.1511,16.1803,15.8578,15.9022,130655.25,0
+SNEX.US,D,20170829,000000,15.7111,15.88,15.6667,15.72,137031.75,0
+SNEX.US,D,20170830,000000,15.7645,15.8371,15.6533,15.7289,75649.5,0
+SNEX.US,D,20170831,000000,15.7822,15.8462,15.6355,15.7733,103817.25,0
+SNEX.US,D,20170901,000000,15.7733,15.9622,15.7111,15.7467,78615,0
+SNEX.US,D,20170905,000000,15.7378,15.8,15.3333,15.3555,174069,0
+SNEX.US,D,20170906,000000,15.3689,15.5155,15.28,15.3822,84505.5,0
+SNEX.US,D,20170907,000000,15.3778,15.3778,15.1111,15.1911,124823.25,0
+SNEX.US,D,20170908,000000,15.1867,15.3333,14.716,15.2355,131514.75,0
+SNEX.US,D,20170911,000000,15.3111,15.8711,15.3111,15.7067,169985.25,0
+SNEX.US,D,20170912,000000,15.8355,16.1822,15.76,15.92,129654,0
+SNEX.US,D,20170913,000000,15.9333,15.9955,15.7778,15.8889,108868.5,0
+SNEX.US,D,20170914,000000,15.8089,15.8178,15.5155,15.6533,94889.25,0
+SNEX.US,D,20170915,000000,15.6711,15.8667,15.52,15.8222,352368,0
+SNEX.US,D,20170918,000000,15.8178,15.9811,15.6622,15.6978,108882,0
+SNEX.US,D,20170919,000000,15.7733,15.7955,15.6315,15.76,115699.5,0
+SNEX.US,D,20170920,000000,15.7778,16.0351,15.7689,15.88,326425.5,0
+SNEX.US,D,20170921,000000,15.88,16.0533,15.6889,16,89106.75,0
+SNEX.US,D,20170922,000000,15.9111,16.1689,15.9111,16.0933,150223.5,0
+SNEX.US,D,20170925,000000,16.0045,16.3689,16.0045,16.2667,147804.75,0
+SNEX.US,D,20170926,000000,16.2711,16.3955,16.1982,16.3289,224984.25,0
+SNEX.US,D,20170927,000000,16.4445,16.8622,16.3955,16.8267,295573.5,0
+SNEX.US,D,20170928,000000,16.8222,17.1555,16.6889,16.9555,152268.75,0
+SNEX.US,D,20170929,000000,16.9511,17.08,16.8845,17.0311,124917.75,0
+SNEX.US,D,20171002,000000,17.0267,17.5778,16.9511,17.5645,255172.5,0
+SNEX.US,D,20171003,000000,17.6445,17.72,17.3511,17.4133,235514.25,0
+SNEX.US,D,20171004,000000,17.4445,17.5599,17.3009,17.48,128958.75,0
+SNEX.US,D,20171005,000000,17.4667,17.5822,17.4401,17.48,189900,0
+SNEX.US,D,20171006,000000,17.5378,17.56,17.3355,17.4445,198632.25,0
+SNEX.US,D,20171009,000000,17.4889,17.5555,17.3693,17.4889,124717.5,0
+SNEX.US,D,20171010,000000,17.5289,17.5289,17.3378,17.4622,177401.25,0
+SNEX.US,D,20171011,000000,17.4578,17.6445,17.4578,17.52,124713,0
+SNEX.US,D,20171012,000000,17.4889,17.5467,17.365,17.4711,207245.25,0
+SNEX.US,D,20171013,000000,17.5333,17.6622,17.4445,17.5689,127473.75,0
+SNEX.US,D,20171016,000000,17.6267,17.6933,17.4755,17.5555,142969.5,0
+SNEX.US,D,20171017,000000,17.6355,17.6355,17.3613,17.5067,119490.75,0
+SNEX.US,D,20171018,000000,17.4533,17.6667,17.4533,17.5555,123270.75,0
+SNEX.US,D,20171019,000000,17.3955,17.62,17.3422,17.5689,113933.25,0
+SNEX.US,D,20171020,000000,17.6933,17.7733,17.4999,17.6667,291262.5,0
+SNEX.US,D,20171023,000000,17.6089,17.6533,17.4889,17.6445,136755,0
+SNEX.US,D,20171024,000000,17.6755,17.8755,17.6133,17.6845,142760.25,0
+SNEX.US,D,20171025,000000,17.68,17.8445,17.4311,17.7778,191378.25,0
+SNEX.US,D,20171026,000000,17.8089,17.9778,17.7333,17.9555,207699.75,0
+SNEX.US,D,20171027,000000,18.0178,18.1645,17.7605,18.0933,250452,0
+SNEX.US,D,20171030,000000,18.1511,18.2445,17.9955,18.2222,228001.5,0
+SNEX.US,D,20171031,000000,18.2267,18.5417,18.1289,18.4489,256081.5,0
+SNEX.US,D,20171101,000000,18.4578,18.6222,18.4178,18.5867,261936,0
+SNEX.US,D,20171102,000000,18.5867,18.8667,18.4445,18.6845,282919.5,0
+SNEX.US,D,20171103,000000,18.7022,18.7218,18.4178,18.5822,203868,0
+SNEX.US,D,20171106,000000,18.5022,18.9155,18.4267,18.7645,230483.25,0
+SNEX.US,D,20171107,000000,18.7555,18.7555,18.4,18.6267,309451.5,0
+SNEX.US,D,20171108,000000,18.6045,18.6933,18.5045,18.6622,168225.75,0
+SNEX.US,D,20171109,000000,18.5822,18.7822,18.4711,18.7467,154158.75,0
+SNEX.US,D,20171110,000000,18.7778,18.7911,18.6,18.7022,107154,0
+SNEX.US,D,20171113,000000,18.6222,18.98,18.5122,18.8267,254054.25,0
+SNEX.US,D,20171114,000000,18.7245,18.9889,18.7245,18.8667,147660.75,0
+SNEX.US,D,20171115,000000,18.7422,19.0267,18.72,18.7867,138033,0
+SNEX.US,D,20171116,000000,18.8711,19.0978,18.8711,18.9245,152939.25,0
+SNEX.US,D,20171117,000000,18.8667,19.0667,18.7289,18.9245,661828.5,0
+SNEX.US,D,20171120,000000,18.92,19.1022,18.8045,19.0311,120784.5,0
+SNEX.US,D,20171121,000000,19.0889,19.3289,19.0755,19.1689,170883,0
+SNEX.US,D,20171122,000000,19.1867,19.4622,19.1467,19.2445,143349.75,0
+SNEX.US,D,20171124,000000,19.3467,19.36,19.0405,19.2933,61519.5,0
+SNEX.US,D,20171127,000000,19.2978,19.4311,19.1822,19.3422,139205.25,0
+SNEX.US,D,20171128,000000,19.3867,19.7155,19.1911,19.6,212332.5,0
+SNEX.US,D,20171129,000000,19.6578,19.9467,19.5111,19.7067,159842.25,0
+SNEX.US,D,20171130,000000,19.8845,19.9555,19.2933,19.5022,210318.75,0
+SNEX.US,D,20171201,000000,19.4667,19.5195,18.6711,19.3511,180335.25,0
+SNEX.US,D,20171204,000000,19.5778,19.96,19.1955,19.4,182016,0
+SNEX.US,D,20171205,000000,19.4622,19.4622,19.2267,19.2533,163642.5,0
+SNEX.US,D,20171206,000000,19.1955,19.3867,19.0622,19.1955,86440.5,0
+SNEX.US,D,20171207,000000,19.1333,19.3309,18.9333,19.1289,114030,0
+SNEX.US,D,20171208,000000,19.16,19.2622,18.9911,19.1689,132705,0
+SNEX.US,D,20171211,000000,19.2089,19.48,19.0222,19.1511,173661.75,0
+SNEX.US,D,20171212,000000,19.0845,19.3511,19.0267,19.1867,204540.75,0
+SNEX.US,D,20171213,000000,19.2267,19.4755,18.9173,19.2045,173668.5,0
+SNEX.US,D,20171214,000000,18.6445,18.8706,17.7778,18.2311,718942.5,0
+SNEX.US,D,20171215,000000,18.1822,18.7511,17.8311,18.6178,1057835.25,0
+SNEX.US,D,20171218,000000,18.7778,19.2267,18.4178,18.6755,400801.5,0
+SNEX.US,D,20171219,000000,18.7467,18.7911,18.5311,18.6978,420392.25,0
+SNEX.US,D,20171220,000000,18.88,18.9359,18.5511,18.6845,296806.5,0
+SNEX.US,D,20171221,000000,18.7733,18.7793,18.4645,18.6667,245493,0
+SNEX.US,D,20171222,000000,18.6222,18.6889,18.3778,18.5555,270481.5,0
+SNEX.US,D,20171226,000000,18.4133,18.68,18.4089,18.6667,428566.5,0
+SNEX.US,D,20171227,000000,18.6755,18.9533,18.5955,18.7778,331976.25,0
+SNEX.US,D,20171228,000000,18.8533,19.1067,18.6845,19.0667,342814.5,0
+SNEX.US,D,20171229,000000,19.1245,19.3289,18.8578,18.9022,193655.25,0
+SNEX.US,D,20180102,000000,18.9245,19.1355,18.7422,18.9378,307066.5,0
+SNEX.US,D,20180103,000000,18.9155,19.1361,18.8267,19.0755,496575,0
+SNEX.US,D,20180104,000000,19.16,19.5911,19.0933,19.4311,441560.25,0
+SNEX.US,D,20180105,000000,19.3867,19.4289,19.2045,19.3555,311757.75,0
+SNEX.US,D,20180108,000000,19.3111,19.3111,18.88,18.9155,245691,0
+SNEX.US,D,20180109,000000,18.92,19.0355,18.8267,18.9067,219305.25,0
+SNEX.US,D,20180110,000000,18.88,19.0711,18.7955,18.9645,146461.5,0
+SNEX.US,D,20180111,000000,19.0045,19.4,18.9867,19.2133,169807.5,0
+SNEX.US,D,20180112,000000,19.24,19.5245,19.2,19.2667,150574.5,0
+SNEX.US,D,20180116,000000,19.3333,19.5333,19.2667,19.3378,353612.25,0
+SNEX.US,D,20180117,000000,19.4,19.6489,19.1378,19.5333,249628.5,0
+SNEX.US,D,20180118,000000,19.5955,19.6178,19.2889,19.5022,265380.75,0
+SNEX.US,D,20180119,000000,19.4755,19.7511,19.4755,19.72,202846.5,0
+SNEX.US,D,20180122,000000,19.7333,19.812,19.3645,19.5955,171488.25,0
+SNEX.US,D,20180123,000000,19.5689,19.771,19.5111,19.6667,181707.75,0
+SNEX.US,D,20180124,000000,19.7155,19.7587,19.48,19.6,246683.25,0
+SNEX.US,D,20180125,000000,19.7067,19.7291,19.4711,19.5689,262770.75,0
+SNEX.US,D,20180126,000000,19.8089,19.8445,19.5111,19.6578,251871.75,0
+SNEX.US,D,20180129,000000,19.6311,19.68,19.3022,19.4222,343734.75,0
+SNEX.US,D,20180130,000000,19.3689,19.4755,19.082,19.32,242520.75,0
+SNEX.US,D,20180131,000000,19.3378,19.4355,19.1422,19.3333,325147.5,0
+SNEX.US,D,20180201,000000,19.2133,19.4445,19.1422,19.44,198454.5,0
+SNEX.US,D,20180202,000000,19.2711,19.4,18.7422,18.8889,275463,0
+SNEX.US,D,20180205,000000,18.6578,18.7645,17.9733,18.08,285786,0
+SNEX.US,D,20180206,000000,17.7689,18.2972,17.5467,17.9955,266184,0
+SNEX.US,D,20180207,000000,17.88,18.12,17.84,17.9245,156440.25,0
+SNEX.US,D,20180208,000000,17.9333,17.9822,17.3333,17.6489,437706,0
+SNEX.US,D,20180209,000000,17.8178,17.96,17.1467,17.6578,416247.75,0
+SNEX.US,D,20180212,000000,17.7333,17.9378,17.6667,17.7778,233898.75,0
+SNEX.US,D,20180213,000000,17.7778,17.88,17.5645,17.6222,181224,0
+SNEX.US,D,20180214,000000,17.4755,17.8711,17.4089,17.7778,215721,0
+SNEX.US,D,20180215,000000,17.8089,17.8445,17.5867,17.7245,156075.75,0
+SNEX.US,D,20180216,000000,17.6978,17.7333,17.3333,17.36,199633.5,0
+SNEX.US,D,20180220,000000,17.2578,17.5067,17.1822,17.3689,179061.75,0
+SNEX.US,D,20180221,000000,17.3822,17.6133,17.28,17.3289,106476.75,0
+SNEX.US,D,20180222,000000,17.3778,17.6578,17.2133,17.3333,263497.5,0
+SNEX.US,D,20180223,000000,17.4089,17.4711,17.3333,17.3778,127516.5,0
+SNEX.US,D,20180226,000000,17.4355,17.7511,17.3245,17.5289,223596,0
+SNEX.US,D,20180227,000000,17.5733,17.7645,17.4045,17.4089,231167.25,0
+SNEX.US,D,20180228,000000,17.4445,17.8755,17.4445,17.6222,244071,0
+SNEX.US,D,20180301,000000,17.6267,17.96,17.5555,17.8755,338967,0
+SNEX.US,D,20180302,000000,17.6889,18.5733,17.5445,18.5245,302476.5,0
+SNEX.US,D,20180305,000000,18.4222,18.7778,18.3427,18.6889,167152.5,0
+SNEX.US,D,20180306,000000,18.7778,19.0222,18.6667,18.9955,306897.75,0
+SNEX.US,D,20180307,000000,18.8133,19.2533,18.6667,19.1645,296460,0
+SNEX.US,D,20180308,000000,19.2578,19.6933,19.0867,19.6222,189810,0
+SNEX.US,D,20180309,000000,19.68,20.2755,19.6222,20.24,319324.5,0
+SNEX.US,D,20180312,000000,20.2622,20.5822,20.1645,20.4222,240444,0
+SNEX.US,D,20180313,000000,20.4445,20.8711,20.3,20.3911,348322.5,0
+SNEX.US,D,20180314,000000,20.4489,20.4489,20.0622,20.2845,214483.5,0
+SNEX.US,D,20180315,000000,20.2845,20.4533,20.1118,20.2845,233302.5,0
+SNEX.US,D,20180316,000000,20.2845,20.8622,20.0582,20.8355,1066486.5,0
+SNEX.US,D,20180319,000000,20.7555,20.7555,20.0182,20.4933,248832,0
+SNEX.US,D,20180320,000000,20.4755,20.5645,20.24,20.2845,127876.5,0
+SNEX.US,D,20180321,000000,20.32,20.3733,20.1333,20.1911,116646.75,0
+SNEX.US,D,20180322,000000,20.0978,20.7689,19.4978,19.5467,236065.5,0
+SNEX.US,D,20180323,000000,19.6178,19.9867,18.7689,18.7778,299803.5,0
+SNEX.US,D,20180326,000000,19.0133,19.4311,18.8578,19.0889,208424.25,0
+SNEX.US,D,20180327,000000,19.2089,19.5555,18.7155,18.8133,371895.75,0
+SNEX.US,D,20180328,000000,18.8089,19.5089,18.6,18.6667,174442.5,0
+SNEX.US,D,20180329,000000,18.6978,19.3799,18.6622,18.9689,203145.75,0
+SNEX.US,D,20180402,000000,18.8533,19.0755,18.7155,18.9467,202295.25,0
+SNEX.US,D,20180403,000000,19.0355,19.3911,18.9333,19.1511,232211.25,0
+SNEX.US,D,20180404,000000,18.9111,19.4711,18.6845,19.3645,137011.5,0
+SNEX.US,D,20180405,000000,19.4978,19.4978,18.2863,19.3555,198666,0
+SNEX.US,D,20180406,000000,19.2267,19.4133,18.7174,18.8311,259112.25,0
+SNEX.US,D,20180409,000000,18.9645,19.1555,18.6133,18.8845,142938,0
+SNEX.US,D,20180410,000000,19.0889,19.48,19.0347,19.2445,134815.5,0
+SNEX.US,D,20180411,000000,19.3645,19.3689,19.3645,19.3645,129323.25,0
+SNEX.US,D,20180412,000000,19.4445,19.7467,19.2533,19.44,232764.75,0
+SNEX.US,D,20180413,000000,19.64,19.7333,19.3911,19.56,172912.5,0
+SNEX.US,D,20180416,000000,19.6355,19.7067,19.3143,19.5867,91786.5,0
+SNEX.US,D,20180417,000000,19.7155,19.92,19.6045,19.8311,163485,0
+SNEX.US,D,20180418,000000,19.8978,20.2755,19.6311,20.1511,309476.25,0
+SNEX.US,D,20180419,000000,20.1378,20.44,20.1378,20.3155,156759.75,0
+SNEX.US,D,20180420,000000,20.2445,20.4133,18.9333,20.3245,114592.5,0
+SNEX.US,D,20180423,000000,20.2355,20.401,20.1333,20.2533,89671.5,0
+SNEX.US,D,20180424,000000,20.3155,20.4267,19.8375,20.24,107916.75,0
+SNEX.US,D,20180425,000000,20.2711,20.4622,20.0622,20.1911,130601.25,0
+SNEX.US,D,20180426,000000,20.2311,20.3311,19.9645,20.0133,165190.5,0
+SNEX.US,D,20180427,000000,20.1111,20.4067,19.9467,20.0755,96624,0
+SNEX.US,D,20180430,000000,20.0755,20.3022,19.92,19.92,82588.5,0
+SNEX.US,D,20180501,000000,19.92,20.1067,19.6805,20.0889,123565.5,0
+SNEX.US,D,20180502,000000,20.0578,20.5689,19.7111,20.3778,275584.5,0
+SNEX.US,D,20180503,000000,20.2578,20.2578,19.8089,19.9733,81418.5,0
+SNEX.US,D,20180504,000000,19.9022,20.3155,19.8978,20.1555,78783.75,0
+SNEX.US,D,20180507,000000,20.1733,20.4933,19.8816,20.4311,148403.25,0
+SNEX.US,D,20180508,000000,20.4045,20.7067,20.2578,20.6178,95710.5,0
+SNEX.US,D,20180509,000000,20.7511,20.9111,19.7642,20.8355,206500.5,0
+SNEX.US,D,20180510,000000,20.8889,20.9689,20.7837,20.9245,165703.5,0
+SNEX.US,D,20180511,000000,20.9245,21.0178,20.6667,20.7955,162832.5,0
+SNEX.US,D,20180514,000000,20.7867,20.7867,20.4578,20.4978,102024,0
+SNEX.US,D,20180515,000000,20.4355,20.7689,20.3378,20.5511,93154.5,0
+SNEX.US,D,20180516,000000,20.5422,20.76,20.4047,20.5955,122796,0
+SNEX.US,D,20180517,000000,20.6355,20.8845,20.5511,20.6222,133897.5,0
+SNEX.US,D,20180518,000000,20.6845,20.9067,20.5378,20.88,131865.75,0
+SNEX.US,D,20180521,000000,20.9955,21.4045,20.8911,21.4,180222.75,0
+SNEX.US,D,20180522,000000,21.4445,21.84,20.5789,21.4222,124692.75,0
+SNEX.US,D,20180523,000000,21.3867,21.6178,21.0289,21.6,74040.75,0
+SNEX.US,D,20180524,000000,21.4889,21.6311,21.0378,21.5867,64831.5,0
+SNEX.US,D,20180525,000000,21.4711,21.9933,21.4711,21.9022,101560.5,0
+SNEX.US,D,20180529,000000,21.7867,21.8809,21.4711,21.6445,88713,0
+SNEX.US,D,20180530,000000,21.76,22.0045,21.5778,22,122514.75,0
+SNEX.US,D,20180531,000000,22.0045,22.2799,21.8711,22.2222,206835.75,0
+SNEX.US,D,20180601,000000,22.3245,22.5245,21.9067,22.0667,213543,0
+SNEX.US,D,20180604,000000,22.0089,22.3555,21.8543,22.2622,306308.25,0
+SNEX.US,D,20180605,000000,22.2445,22.2887,21.1008,22.2533,183766.5,0
+SNEX.US,D,20180606,000000,22.2755,23.1111,22.1067,22.9378,264242.25,0
+SNEX.US,D,20180607,000000,22.9911,23.0533,22.7867,22.8622,87210,0
+SNEX.US,D,20180608,000000,22.7555,22.9378,22.7067,22.8489,72715.5,0
+SNEX.US,D,20180611,000000,22.8711,23.0089,22.6778,22.8667,143968.5,0
+SNEX.US,D,20180612,000000,22.8933,22.8933,22.3778,22.5822,73500.75,0
+SNEX.US,D,20180613,000000,22.6355,22.64,22.24,22.3333,94810.5,0
+SNEX.US,D,20180614,000000,22.3467,23.1111,22.3169,23.1067,186846.75,0
+SNEX.US,D,20180615,000000,23.0311,23.0622,22.2667,23.0445,397734.75,0
+SNEX.US,D,20180618,000000,23.0133,23.6415,22.8178,23.5822,359572.5,0
+SNEX.US,D,20180619,000000,23.5245,23.6755,23.2711,23.44,143176.5,0
+SNEX.US,D,20180620,000000,23.4978,23.7245,23.2445,23.5155,180470.25,0
+SNEX.US,D,20180621,000000,23.6578,23.807,23.2045,23.2845,207875.25,0
+SNEX.US,D,20180622,000000,23.5289,23.5467,23.2267,23.3289,304299,0
+SNEX.US,D,20180625,000000,23.2178,23.2178,22.6378,22.9911,141810.75,0
+SNEX.US,D,20180626,000000,22.9778,23.1467,22.6533,23.1022,88719.75,0
+SNEX.US,D,20180627,000000,23.0578,23.1178,22.6845,22.7511,131928.75,0
+SNEX.US,D,20180628,000000,22.7511,22.8889,22.6311,22.8311,110574,0
+SNEX.US,D,20180629,000000,22.9333,23.0577,22.8755,22.9822,163584,0
+SNEX.US,D,20180702,000000,22.96,23.1555,22.72,23.1245,115602.75,0
+SNEX.US,D,20180703,000000,23.1867,23.2045,22.9111,23.1067,175743,0
+SNEX.US,D,20180705,000000,23.1111,23.1111,22.6089,23.0711,183021.75,0
+SNEX.US,D,20180706,000000,23.1111,23.1378,22.9711,23.0489,137740.5,0
+SNEX.US,D,20180709,000000,23.0889,23.3689,22.9733,23.3622,189495,0
+SNEX.US,D,20180710,000000,23.4445,23.64,23.1733,23.5955,104566.5,0
+SNEX.US,D,20180711,000000,23.4667,23.7822,23.4555,23.6533,98354.25,0
+SNEX.US,D,20180712,000000,23.7422,23.8222,23.5022,23.6889,96129,0
+SNEX.US,D,20180713,000000,23.7511,23.9422,23.6222,23.7867,83688.75,0
+SNEX.US,D,20180716,000000,23.8667,24.2045,23.7022,24.1245,89961.75,0
+SNEX.US,D,20180717,000000,24.12,24.444,24.12,24.2045,90861.75,0
+SNEX.US,D,20180718,000000,24.2889,24.7155,24.2178,24.6578,177052.5,0
+SNEX.US,D,20180719,000000,24.6578,24.7555,24.1822,24.3689,303313.5,0
+SNEX.US,D,20180720,000000,24.3645,24.44,23.6,23.6445,256477.5,0
+SNEX.US,D,20180723,000000,23.6222,24.4,23.6222,24.2845,86577.75,0
+SNEX.US,D,20180724,000000,24.4089,24.7645,24.2889,24.4,88863.75,0
+SNEX.US,D,20180725,000000,24.3955,24.5645,24.0933,24.2889,68494.5,0
+SNEX.US,D,20180726,000000,24.2267,24.6578,24.2267,24.5645,108918,0
+SNEX.US,D,20180727,000000,24.5155,24.6667,23.8578,24.0355,70796.25,0
+SNEX.US,D,20180730,000000,24.0845,24.3822,23.6689,23.76,77391,0
+SNEX.US,D,20180731,000000,23.8178,23.9022,23.4355,23.8178,118327.5,0
+SNEX.US,D,20180801,000000,23.7778,24.24,23.6243,24.1911,131760,0
+SNEX.US,D,20180802,000000,24.1067,25.2,24.0267,25.0889,191074.5,0
+SNEX.US,D,20180803,000000,25.16,25.2133,24.3689,24.5955,97814.25,0
+SNEX.US,D,20180806,000000,24.5867,24.9067,24.3555,24.6667,86024.25,0
+SNEX.US,D,20180807,000000,25.3333,25.3333,24.2267,24.6045,101403,0
+SNEX.US,D,20180808,000000,24.5867,24.9533,23.6942,24.6533,138501,0
+SNEX.US,D,20180809,000000,24.5822,25.0681,24.5822,24.6222,51502.5,0
+SNEX.US,D,20180810,000000,24.4933,24.8267,24.3289,24.3778,80871.75,0
+SNEX.US,D,20180813,000000,24.3733,24.6577,24.3574,24.4889,59980.5,0
+SNEX.US,D,20180814,000000,24.5111,24.8489,24.5111,24.6978,55230.75,0
+SNEX.US,D,20180815,000000,24.6267,24.8845,24.2222,24.2622,65637,0
+SNEX.US,D,20180816,000000,24.1733,24.6267,24.1733,24.4845,78264,0
+SNEX.US,D,20180817,000000,24.4045,24.8155,24.4045,24.5689,169402.5,0
+SNEX.US,D,20180820,000000,24.6311,24.6311,24.2938,24.3555,98518.5,0
+SNEX.US,D,20180821,000000,24.3111,24.6222,24.1947,24.5555,134599.5,0
+SNEX.US,D,20180822,000000,24.5022,24.8355,24.5022,24.7689,97992,0
+SNEX.US,D,20180823,000000,24.7733,24.9422,24.5778,24.8622,107156.25,0
+SNEX.US,D,20180824,000000,24.88,25.2489,24.88,25.1111,116088.75,0
+SNEX.US,D,20180827,000000,25.2533,25.3333,24.8755,24.9289,60374.25,0
+SNEX.US,D,20180828,000000,24.9289,25.0711,24.7822,24.9778,52740,0
+SNEX.US,D,20180829,000000,24.9867,25.0622,24.8267,24.9111,54162,0
+SNEX.US,D,20180830,000000,24.8755,25.1822,24.6755,25.0045,84687.75,0
+SNEX.US,D,20180831,000000,24.9333,25.0667,24.5822,24.7822,76914,0
+SNEX.US,D,20180904,000000,24.6978,24.9022,24.2911,24.8711,57784.5,0
+SNEX.US,D,20180905,000000,24.8045,24.9822,24.1567,24.9333,82397.25,0
+SNEX.US,D,20180906,000000,24.9645,24.9689,24.0311,24.0355,78826.5,0
+SNEX.US,D,20180907,000000,24.0311,24.4489,23.9067,24.4,177810.75,0
+SNEX.US,D,20180910,000000,24.5245,25.0045,24.1555,24.88,164110.5,0
+SNEX.US,D,20180911,000000,24.88,24.9155,24.4511,24.5822,70296.75,0
+SNEX.US,D,20180912,000000,24.5155,24.7614,23.7733,23.8289,85671,0
+SNEX.US,D,20180913,000000,23.8355,24.2445,23.6133,23.7867,91701,0
+SNEX.US,D,20180914,000000,23.7689,24.64,23.6667,24.4755,135198,0
+SNEX.US,D,20180917,000000,24.4711,24.4711,23.0845,23.1378,139707,0
+SNEX.US,D,20180918,000000,23.1778,23.3955,22.6755,22.9022,193529.25,0
+SNEX.US,D,20180919,000000,23.0089,23.9626,22.7733,23.0933,320773.5,0
+SNEX.US,D,20180920,000000,23.1645,23.3711,22.7111,22.9111,389704.5,0
+SNEX.US,D,20180921,000000,22.92,23.5511,21.4845,21.5422,1258913.25,0
+SNEX.US,D,20180924,000000,21.76,21.8845,21.3578,21.6845,663333.75,0
+SNEX.US,D,20180925,000000,21.7378,22.04,21.4489,21.8045,251383.5,0
+SNEX.US,D,20180926,000000,21.8,21.9289,21.5689,21.7022,187141.5,0
+SNEX.US,D,20180927,000000,21.6845,21.7911,21.5067,21.5155,135580.5,0
+SNEX.US,D,20180928,000000,21.4533,21.6467,21.36,21.4755,130275,0
+SNEX.US,D,20181001,000000,21.5467,21.9022,21.4597,21.56,222885,0
+SNEX.US,D,20181002,000000,21.4978,21.5911,21.1689,21.1911,146250,0
+SNEX.US,D,20181003,000000,21.2355,21.8178,21.2311,21.6889,238315.5,0
+SNEX.US,D,20181004,000000,21.3289,21.8311,21.3289,21.6089,152500.5,0
+SNEX.US,D,20181005,000000,21.6089,21.8267,21.1422,21.3333,129930.75,0
+SNEX.US,D,20181008,000000,21.3333,21.562,20.7022,20.7022,164655,0
+SNEX.US,D,20181009,000000,20.6089,20.7689,20.449,20.6489,133116.75,0
+SNEX.US,D,20181010,000000,20.64,20.7289,20.0867,20.4267,257332.5,0
+SNEX.US,D,20181011,000000,20.2267,20.8533,20.2267,20.2889,312131.25,0
+SNEX.US,D,20181012,000000,20.4311,20.5733,19.9067,19.9067,213642,0
+SNEX.US,D,20181015,000000,19.9022,20.2533,19.5867,19.9511,141644.25,0
+SNEX.US,D,20181016,000000,20.0311,20.7129,19.9378,20.6755,110119.5,0
+SNEX.US,D,20181017,000000,20.6178,20.88,20.1543,20.8222,204921,0
+SNEX.US,D,20181018,000000,20.7289,20.9111,20.3467,20.5155,98282.25,0
+SNEX.US,D,20181019,000000,20.48,20.6667,19.6905,20.2133,143421.75,0
+SNEX.US,D,20181022,000000,20.2978,20.5245,20.1266,20.2267,112959,0
+SNEX.US,D,20181023,000000,20.0089,20.0667,19.5067,19.6045,156026.25,0
+SNEX.US,D,20181024,000000,19.5733,19.8045,18.6667,18.6978,162569.25,0
+SNEX.US,D,20181025,000000,18.7689,19.6311,18.7689,19.4489,207911.25,0
+SNEX.US,D,20181026,000000,19.16,19.8133,19.1111,19.6622,169308,0
+SNEX.US,D,20181029,000000,19.8622,20.26,19.743,20.1333,144699.75,0
+SNEX.US,D,20181030,000000,20.16,20.8267,20.16,20.6978,103038.75,0
+SNEX.US,D,20181031,000000,20.9022,21.2845,20.0755,20.1245,116007.75,0
+SNEX.US,D,20181101,000000,20.1422,21.1389,20.1378,20.4845,105671.25,0
+SNEX.US,D,20181102,000000,20.5867,21.0578,20.5867,20.9867,149382,0
+SNEX.US,D,20181105,000000,20.9911,21.0978,20.7822,20.9955,140715,0
+SNEX.US,D,20181106,000000,20.9467,21.4311,20.8133,21.2889,52258.5,0
+SNEX.US,D,20181107,000000,21.4889,21.9733,21.2933,21.88,112005,0
+SNEX.US,D,20181108,000000,21.7822,22.1067,21.7822,22.0222,66507.75,0
+SNEX.US,D,20181109,000000,21.9822,21.9822,21.5955,21.5955,86355,0
+SNEX.US,D,20181112,000000,21.5422,21.5422,21.0933,21.1645,81663.75,0
+SNEX.US,D,20181113,000000,21.1689,21.26,20.4489,20.4889,114079.5,0
+SNEX.US,D,20181114,000000,20.6045,20.752,19.8445,19.9955,95881.5,0
+SNEX.US,D,20181115,000000,19.96,20.4267,19.8045,20.4267,81398.25,0
+SNEX.US,D,20181116,000000,20.2933,20.5047,19.9467,20.24,330666.75,0
+SNEX.US,D,20181119,000000,20.1778,20.2222,19.4889,19.52,161658,0
+SNEX.US,D,20181120,000000,19.2889,19.2889,18.3955,18.4267,203874.75,0
+SNEX.US,D,20181121,000000,18.4445,18.6667,18.0711,18.32,231000.75,0
+SNEX.US,D,20181123,000000,18.2222,18.2267,17.7645,18.0311,80194.5,0
+SNEX.US,D,20181126,000000,18.0667,18.2827,17.3155,17.5155,248715,0
+SNEX.US,D,20181127,000000,17.4845,17.6845,17.2279,17.4622,162513,0
+SNEX.US,D,20181128,000000,17.2622,17.5389,16.92,17.4667,244219.5,0
+SNEX.US,D,20181129,000000,17.4089,17.6445,17.4089,17.5155,217041.75,0
+SNEX.US,D,20181130,000000,17.48,17.6578,17.3022,17.3155,287034.75,0
+SNEX.US,D,20181203,000000,17.5289,18.0867,17.3867,18.0355,177513.75,0
+SNEX.US,D,20181204,000000,17.9555,18.16,17.6,17.6222,207711,0
+SNEX.US,D,20181206,000000,17.48,17.72,17.0377,17.7022,209121.75,0
+SNEX.US,D,20181207,000000,17.7467,17.9845,17.4533,17.5733,173625.75,0
+SNEX.US,D,20181210,000000,17.5422,17.68,17.2067,17.5022,164036.25,0
+SNEX.US,D,20181211,000000,17.7733,17.7733,17.1645,17.6222,125946,0
+SNEX.US,D,20181212,000000,17.7867,18.6178,17.4355,17.6355,231248.25,0
+SNEX.US,D,20181213,000000,17.6178,18.0987,16.7467,16.7867,151173,0
+SNEX.US,D,20181214,000000,16.5422,17,16.5267,16.8622,162168.75,0
+SNEX.US,D,20181217,000000,16.7555,17.2533,16.6755,16.6933,176683.5,0
+SNEX.US,D,20181218,000000,16.7555,17.12,16.4533,16.5645,120663,0
+SNEX.US,D,20181219,000000,16.56,16.88,16.1689,16.2311,99137.25,0
+SNEX.US,D,20181220,000000,16.1155,16.5555,15.76,15.9645,122591.25,0
+SNEX.US,D,20181221,000000,16.0267,16.1555,15.6178,15.7245,352678.5,0
+SNEX.US,D,20181224,000000,15.5911,15.9422,15.5867,15.5867,48654,0
+SNEX.US,D,20181226,000000,15.64,16.2933,15.5867,16.2622,101279.25,0
+SNEX.US,D,20181227,000000,16.0578,16.8978,15.7645,16.0667,117033.75,0
+SNEX.US,D,20181228,000000,15.9645,16.6711,15.9645,16.1778,137076.75,0
+SNEX.US,D,20181231,000000,16.3378,16.4755,15.9067,16.2578,103182.75,0
+SNEX.US,D,20190102,000000,16.0045,16.5155,15.8978,16.3555,77145.75,0
+SNEX.US,D,20190103,000000,16.3511,16.3778,15.88,15.88,85479.75,0
+SNEX.US,D,20190104,000000,16.0622,16.8489,15.9867,16.6978,132554.25,0
+SNEX.US,D,20190107,000000,16.7289,17.1142,16.4489,16.7333,131060.25,0
+SNEX.US,D,20190108,000000,16.9333,17.0045,16.4489,16.4933,136676.25,0
+SNEX.US,D,20190109,000000,16.4622,16.7555,16.0622,16.5067,174017.25,0
+SNEX.US,D,20190110,000000,16.3645,16.6667,16.2533,16.5111,226397.25,0
+SNEX.US,D,20190111,000000,16.4978,17.1555,16.4978,17,130621.5,0
+SNEX.US,D,20190114,000000,16.9289,17.2089,16.7545,16.8845,88938,0
+SNEX.US,D,20190115,000000,16.8889,17.4355,16.8845,17.1422,122638.5,0
+SNEX.US,D,20190116,000000,17.2089,17.7733,17.1485,17.5689,118012.5,0
+SNEX.US,D,20190117,000000,17.4311,17.7733,17.2045,17.3689,202974.75,0
+SNEX.US,D,20190118,000000,17.3867,17.5245,17.1333,17.1689,119013.75,0
+SNEX.US,D,20190122,000000,17.0445,17.1511,16.5733,16.8222,134734.5,0
+SNEX.US,D,20190123,000000,16.8267,16.897,16.4933,16.6222,97758,0
+SNEX.US,D,20190124,000000,16.6222,17.2222,16.5778,17.1511,234085.5,0
+SNEX.US,D,20190125,000000,17.1822,17.6622,16.9733,17.1911,214071.75,0
+SNEX.US,D,20190128,000000,17,17.36,16.8089,16.8445,95467.5,0
+SNEX.US,D,20190129,000000,16.8445,16.9761,16.6178,16.6711,104044.5,0
+SNEX.US,D,20190130,000000,16.6755,16.84,16.4267,16.7555,118831.5,0
+SNEX.US,D,20190131,000000,16.68,17.0178,16.6222,16.9911,144225,0
+SNEX.US,D,20190201,000000,17.0489,17.2933,16.9822,17.2089,120357,0
+SNEX.US,D,20190204,000000,17.2,17.5022,17.0711,17.44,138955.5,0
+SNEX.US,D,20190205,000000,17.5689,17.8133,17.3467,17.76,123995.25,0
+SNEX.US,D,20190206,000000,17.6933,17.9169,17.5711,17.6355,76752,0
+SNEX.US,D,20190207,000000,17.3555,17.4311,16.4133,17.1289,276363,0
+SNEX.US,D,20190208,000000,17.0489,17.2889,16.8245,17.2578,199890,0
+SNEX.US,D,20190211,000000,17.3289,17.7378,17.0467,17.6845,228998.25,0
+SNEX.US,D,20190212,000000,17.6889,17.9379,17.2533,17.3067,184914,0
+SNEX.US,D,20190213,000000,17.4489,17.6067,17.1378,17.3555,251482.5,0
+SNEX.US,D,20190214,000000,17.3289,17.6378,17.2311,17.56,235568.25,0
+SNEX.US,D,20190215,000000,17.7289,18.2,17.68,17.8089,866929.5,0
+SNEX.US,D,20190219,000000,17.7867,18.9867,17.7867,18.9422,340206.75,0
+SNEX.US,D,20190220,000000,18.9467,19.2489,18.6845,19.1867,237726,0
+SNEX.US,D,20190221,000000,19.1333,19.1333,18.7067,18.7289,145820.25,0
+SNEX.US,D,20190222,000000,18.7955,19.073,18.6845,18.8622,174609,0
+SNEX.US,D,20190225,000000,19.0045,19.7333,19.0045,19.2533,177831,0
+SNEX.US,D,20190226,000000,19.0978,19.3645,18.9067,19.1422,212811.75,0
+SNEX.US,D,20190227,000000,19.1378,19.4089,19.0933,19.4089,127847.25,0
+SNEX.US,D,20190228,000000,19.3555,19.5333,19.2355,19.3333,151539.75,0
+SNEX.US,D,20190301,000000,19.4089,19.5955,19.3733,19.5733,182304,0
+SNEX.US,D,20190304,000000,19.5422,19.8089,19.3511,19.5778,199804.5,0
+SNEX.US,D,20190305,000000,19.5422,19.5422,19.1422,19.3645,201327.75,0
+SNEX.US,D,20190306,000000,19.4,19.4513,19.3067,19.3955,186702.75,0
+SNEX.US,D,20190307,000000,19.3645,19.3778,18.7778,19.0045,199246.5,0
+SNEX.US,D,20190308,000000,18.8889,18.8889,17.9689,18.0711,175986,0
+SNEX.US,D,20190311,000000,18.1111,18.3271,17.6045,17.8445,184522.5,0
+SNEX.US,D,20190312,000000,17.7911,18.0445,17.5311,17.8845,159365.25,0
+SNEX.US,D,20190313,000000,18.0311,18.8489,17.9949,18.7067,194573.25,0
+SNEX.US,D,20190314,000000,18.7111,19.0089,18.6667,18.9555,96579,0
+SNEX.US,D,20190315,000000,18.9645,19.0933,18.32,18.3645,318269.25,0
+SNEX.US,D,20190318,000000,18.4045,18.8889,18.3955,18.7645,135663.75,0
+SNEX.US,D,20190319,000000,18.9245,19.2667,18.6445,18.6533,190021.5,0
+SNEX.US,D,20190320,000000,18.6578,19.04,18.3333,18.4222,179896.5,0
+SNEX.US,D,20190321,000000,18.3378,18.6533,18.2267,18.2311,166997.25,0
+SNEX.US,D,20190322,000000,18.12,18.32,17.36,17.36,168534,0
+SNEX.US,D,20190325,000000,17.3555,17.6155,17.0646,17.4711,115638.75,0
+SNEX.US,D,20190326,000000,17.9911,17.9911,17.3511,17.5733,151528.5,0
+SNEX.US,D,20190327,000000,17.5645,17.6523,17.2505,17.3155,98475.75,0
+SNEX.US,D,20190328,000000,17.3067,17.4578,16.8383,17.1111,115461,0
+SNEX.US,D,20190329,000000,17.2445,17.48,16.92,17.2267,286607.25,0
+SNEX.US,D,20190401,000000,17.4533,18.3555,17.4422,18.0178,260478,0
+SNEX.US,D,20190402,000000,18,18.0751,17.5249,17.7689,99832.5,0
+SNEX.US,D,20190403,000000,17.9155,17.9867,17.5511,17.6889,110463.75,0
+SNEX.US,D,20190404,000000,17.6355,17.9621,17.6067,17.6889,94425.75,0
+SNEX.US,D,20190405,000000,17.7467,17.9245,17.6689,17.9067,125410.5,0
+SNEX.US,D,20190408,000000,17.8755,17.8755,17.6222,17.6933,80903.25,0
+SNEX.US,D,20190409,000000,17.6889,17.7689,17.3245,17.3555,126645.75,0
+SNEX.US,D,20190410,000000,17.3822,17.8133,17.3333,17.72,157626,0
+SNEX.US,D,20190411,000000,17.6311,17.6938,17.3778,17.4267,67999.5,0
+SNEX.US,D,20190412,000000,17.6045,17.7555,17.3467,17.4133,63002.25,0
+SNEX.US,D,20190415,000000,17.4533,17.5641,17.2178,17.4045,67054.5,0
+SNEX.US,D,20190416,000000,17.5111,17.7378,17.44,17.7333,68526,0
+SNEX.US,D,20190417,000000,17.7289,17.8489,17.5556,17.7467,133119,0
+SNEX.US,D,20190418,000000,17.72,17.8889,17.4667,17.6445,105909.75,0
+SNEX.US,D,20190422,000000,17.6089,17.7622,17.5267,17.6489,66118.5,0
+SNEX.US,D,20190423,000000,17.7155,18.1911,17.6089,18.0222,82233,0
+SNEX.US,D,20190424,000000,18,18.1689,17.9822,18.08,75640.5,0
+SNEX.US,D,20190425,000000,18.0089,18.0355,17.76,18.0355,90130.5,0
+SNEX.US,D,20190426,000000,18.0045,18.36,17.8934,18.2889,107102.25,0
+SNEX.US,D,20190429,000000,18.3022,18.84,18.1555,18.7067,130349.25,0
+SNEX.US,D,20190430,000000,18.5467,18.6622,17.92,18.0267,191502,0
+SNEX.US,D,20190501,000000,18.0489,18.2622,17.3378,17.4222,397242,0
+SNEX.US,D,20190502,000000,17.3333,17.6845,17.1689,17.3778,127449,0
+SNEX.US,D,20190503,000000,17.5111,17.7778,17.4889,17.7689,96131.25,0
+SNEX.US,D,20190506,000000,17.4222,18.1089,17.4222,17.7467,146286,0
+SNEX.US,D,20190507,000000,17.5378,17.8649,17.4645,17.5467,170822.25,0
+SNEX.US,D,20190508,000000,17.3378,18.0445,16.5378,16.68,369189,0
+SNEX.US,D,20190509,000000,16.4355,17.4471,16.0889,16.6978,142395.75,0
+SNEX.US,D,20190510,000000,16.5955,16.5955,16.36,16.5555,96538.5,0
+SNEX.US,D,20190513,000000,16.2222,16.6467,16,16.4755,162315,0
+SNEX.US,D,20190514,000000,16.5467,16.5467,16.3355,16.4667,93928.5,0
+SNEX.US,D,20190515,000000,16.3111,16.4778,16.1903,16.3822,97686,0
+SNEX.US,D,20190516,000000,16.3422,16.5155,16.2845,16.3245,71352,0
+SNEX.US,D,20190517,000000,16.1822,16.1822,15.8245,16,179419.5,0
+SNEX.US,D,20190520,000000,15.8845,16.16,15.7822,16.0089,149712.75,0
+SNEX.US,D,20190521,000000,16.1378,16.4089,16.1067,16.3733,209004.75,0
+SNEX.US,D,20190522,000000,16.36,16.3733,16.0933,16.2222,109856.25,0
+SNEX.US,D,20190523,000000,16.1555,16.2445,15.9822,16.2311,199046.25,0
+SNEX.US,D,20190524,000000,16.3289,16.4047,16.12,16.2045,75008.25,0
+SNEX.US,D,20190528,000000,16.3111,16.3111,15.9111,15.9289,141050.25,0
+SNEX.US,D,20190529,000000,15.8889,16.1955,15.68,16.0311,189299.25,0
+SNEX.US,D,20190530,000000,16.0355,16.1467,15.6843,15.8222,155340,0
+SNEX.US,D,20190531,000000,15.6,15.6931,15.2178,15.4489,208059.75,0
+SNEX.US,D,20190603,000000,15.4089,15.5089,15.1911,15.4578,167276.25,0
+SNEX.US,D,20190604,000000,15.5778,15.9733,15.5038,15.8845,108166.5,0
+SNEX.US,D,20190605,000000,15.9467,15.9467,15.3333,15.4533,114534,0
+SNEX.US,D,20190606,000000,15.4445,15.4845,15.1555,15.4533,98554.5,0
+SNEX.US,D,20190607,000000,15.4,15.5467,15.2222,15.2222,112214.25,0
+SNEX.US,D,20190610,000000,15.3067,15.7733,15.3067,15.6533,100885.5,0
+SNEX.US,D,20190611,000000,15.9217,15.9217,15.5933,15.6755,107091,0
+SNEX.US,D,20190612,000000,15.6622,15.8,15.6,15.7111,92157.75,0
+SNEX.US,D,20190613,000000,15.6845,15.7378,15.5955,15.7067,102494.25,0
+SNEX.US,D,20190614,000000,15.7022,15.7431,15.6258,15.6311,106798.5,0
+SNEX.US,D,20190617,000000,15.6178,15.8045,15.4711,15.5689,116970.75,0
+SNEX.US,D,20190618,000000,15.6533,15.9645,15.5245,15.9333,181899,0
+SNEX.US,D,20190619,000000,15.9555,16.1067,15.7867,16.0489,133398,0
+SNEX.US,D,20190620,000000,16.1511,16.28,15.9511,16.2755,114601.5,0
+SNEX.US,D,20190621,000000,16.1689,16.4889,16.0622,16.44,306236.25,0
+SNEX.US,D,20190624,000000,16.4667,16.5155,16.16,16.3333,184149,0
+SNEX.US,D,20190625,000000,16.2622,16.3822,16.0889,16.24,153562.5,0
+SNEX.US,D,20190626,000000,16.3667,16.6227,16.1019,16.5333,144333,0
+SNEX.US,D,20190627,000000,16.5955,17.0445,16.5955,17.0445,197883,0
+SNEX.US,D,20190628,000000,16.9955,17.7289,16.9955,17.5955,395646.75,0
+SNEX.US,D,20190701,000000,17.7911,17.9867,17.4978,17.6045,124812,0
+SNEX.US,D,20190702,000000,17.6222,17.6489,17.4889,17.5245,97695,0
+SNEX.US,D,20190703,000000,17.5511,17.6133,17.4209,17.5867,52848,0
+SNEX.US,D,20190705,000000,17.5467,17.7378,17.4227,17.6978,64995.75,0
+SNEX.US,D,20190708,000000,17.5555,17.6889,17.2355,17.3955,88584.75,0
+SNEX.US,D,20190709,000000,17.3422,17.56,17.2578,17.5555,69543,0
+SNEX.US,D,20190710,000000,17.5778,17.7422,17.4178,17.4533,63533.25,0
+SNEX.US,D,20190711,000000,17.4578,17.5511,16.996,17.2933,82419.75,0
+SNEX.US,D,20190712,000000,17.3022,17.3733,17.1022,17.2711,83713.5,0
+SNEX.US,D,20190715,000000,17.2045,17.28,16.9333,17.1733,93188.25,0
+SNEX.US,D,20190716,000000,17.1911,17.5645,17.0667,17.2533,157095,0
+SNEX.US,D,20190717,000000,17.2311,17.32,17.0355,17.3111,165555,0
+SNEX.US,D,20190718,000000,17.2355,17.5378,17.14,17.3911,83290.5,0
+SNEX.US,D,20190719,000000,17.3022,17.5777,17.2285,17.3111,118815.75,0
+SNEX.US,D,20190722,000000,17.32,17.3365,17.0267,17.1511,53907.75,0
+SNEX.US,D,20190723,000000,17.3022,17.5355,17.2267,17.44,123408,0
+SNEX.US,D,20190724,000000,17.4355,18.2,17.4355,18.1333,145613.25,0
+SNEX.US,D,20190725,000000,18.1778,18.2161,17.4,17.4445,78473.25,0
+SNEX.US,D,20190726,000000,17.5511,17.8711,17.4889,17.7645,133202.25,0
+SNEX.US,D,20190729,000000,17.7922,17.7922,17.4134,17.7245,71005.5,0
+SNEX.US,D,20190730,000000,17.7245,18.2267,17.7022,18.0755,167337,0
+SNEX.US,D,20190731,000000,18.1067,18.4845,17.9493,18.1245,151384.5,0
+SNEX.US,D,20190801,000000,18.1822,18.3867,17.6791,17.8445,156341.25,0
+SNEX.US,D,20190802,000000,17.84,17.84,16.96,17.3333,159205.5,0
+SNEX.US,D,20190805,000000,16.9733,17.128,16.3955,16.7111,139032,0
+SNEX.US,D,20190806,000000,16.7067,16.9778,16.3111,16.5955,120075.75,0
+SNEX.US,D,20190807,000000,16.2711,16.4045,15.6978,16.0578,151726.5,0
+SNEX.US,D,20190808,000000,16.1733,16.3955,16.1245,16.3022,101459.25,0
+SNEX.US,D,20190809,000000,16.1467,16.4578,15.5635,16.2667,274459.5,0
+SNEX.US,D,20190812,000000,16.16,16.4,16.16,16.3333,94592.25,0
+SNEX.US,D,20190813,000000,16.4487,16.7955,16.3111,16.4445,121569.75,0
+SNEX.US,D,20190814,000000,16.2533,16.44,16.1111,16.1155,297119.25,0
+SNEX.US,D,20190815,000000,16.2367,16.5378,16.1289,16.4845,138044.25,0
+SNEX.US,D,20190816,000000,16.5022,17.1111,16.5022,17.0489,138116.25,0
+SNEX.US,D,20190819,000000,17.1111,17.5778,16.8933,16.9955,138339,0
+SNEX.US,D,20190820,000000,16.96,17.1645,16.7111,16.8533,182751.75,0
+SNEX.US,D,20190821,000000,17.0355,17.3489,16.8978,17.2267,121045.5,0
+SNEX.US,D,20190822,000000,17.3933,17.3955,17.0978,17.2178,94772.25,0
+SNEX.US,D,20190823,000000,17.1867,17.36,16.5378,16.5689,142524,0
+SNEX.US,D,20190826,000000,16.7467,16.9911,16.4578,16.5289,93186,0
+SNEX.US,D,20190827,000000,16.6045,16.6045,16.1733,16.3689,160321.5,0
+SNEX.US,D,20190828,000000,16.3822,17.1826,16.3511,17.1333,136287,0
+SNEX.US,D,20190829,000000,17.32,17.5955,17.2178,17.4578,126765,0
+SNEX.US,D,20190830,000000,17.5555,17.6645,17.2755,17.4267,108544.5,0
+SNEX.US,D,20190903,000000,17.2978,17.3733,17.0733,17.1733,127505.25,0
+SNEX.US,D,20190904,000000,17.3511,17.4978,17.12,17.1289,133974,0
+SNEX.US,D,20190905,000000,17.3555,17.8489,17.2489,17.5333,148947.75,0
+SNEX.US,D,20190906,000000,17.64,17.9111,17.4889,17.6267,108281.25,0
+SNEX.US,D,20190909,000000,17.7067,18.1333,17.6643,17.9511,159198.75,0
+SNEX.US,D,20190910,000000,17.9689,18.2445,17.9111,18.24,187762.5,0
+SNEX.US,D,20190911,000000,18.32,19.1378,18.2667,19.0667,163327.5,0
+SNEX.US,D,20190912,000000,18.9333,19.9911,18.9333,19.7155,213072.75,0
+SNEX.US,D,20190913,000000,19.6889,20.0089,19.5645,19.6133,244194.75,0
+SNEX.US,D,20190916,000000,19.5245,19.8445,19.2899,19.7378,124404.75,0
+SNEX.US,D,20190917,000000,19.6045,19.6467,19.2467,19.5289,118892.25,0
+SNEX.US,D,20190918,000000,19.4845,19.4845,18.9289,19.12,188174.25,0
+SNEX.US,D,20190919,000000,19.1822,19.4222,18.9645,19.08,163219.5,0
+SNEX.US,D,20190920,000000,19.0578,19.3289,18.9333,19.12,267975,0
+SNEX.US,D,20190923,000000,18.9867,19.1378,18.9333,19.0089,117756,0
+SNEX.US,D,20190924,000000,18.9689,19.3867,18.9422,19.0578,185125.5,0
+SNEX.US,D,20190925,000000,19,19.3467,18.9267,19.0178,116356.5,0
+SNEX.US,D,20190926,000000,18.9511,19.2533,18.9511,19.1911,203917.5,0
+SNEX.US,D,20190927,000000,19.1289,19.2089,18.7555,18.7955,129039.75,0
+SNEX.US,D,20190930,000000,18.8133,18.9778,18.2267,18.2489,182949.75,0
+SNEX.US,D,20191001,000000,18.3111,18.3467,17.6978,17.8355,137979,0
+SNEX.US,D,20191002,000000,17.6667,17.7733,17.3408,17.5867,111341.25,0
+SNEX.US,D,20191003,000000,17.5378,17.6222,17.1422,17.44,97281,0
+SNEX.US,D,20191004,000000,17.4622,17.6711,17.3022,17.6622,94497.75,0
+SNEX.US,D,20191007,000000,17.6489,17.84,17.5333,17.6089,128927.25,0
+SNEX.US,D,20191008,000000,17.4667,17.6755,17.2311,17.5111,114705,0
+SNEX.US,D,20191009,000000,17.6133,17.9467,17.6133,17.7733,88508.25,0
+SNEX.US,D,20191010,000000,17.8222,17.9067,17.6578,17.7111,144211.5,0
+SNEX.US,D,20191011,000000,17.8311,18.1333,17.7689,17.92,134919,0
+SNEX.US,D,20191014,000000,17.8445,18.6111,17.7955,18.3467,142926.75,0
+SNEX.US,D,20191015,000000,18.4755,19.18,18.4339,18.5911,157065.75,0
+SNEX.US,D,20191016,000000,18.6755,19.1645,18.3778,18.5067,152498.25,0
+SNEX.US,D,20191017,000000,18.6045,18.64,17.8845,17.9422,145278,0
+SNEX.US,D,20191018,000000,17.8355,17.9422,17.44,17.7155,100716.75,0
+SNEX.US,D,20191021,000000,17.9245,18.0709,17.7956,17.9067,70632,0
+SNEX.US,D,20191022,000000,17.8489,17.9333,17.5022,17.56,44379,0
+SNEX.US,D,20191023,000000,17.5511,17.64,17.4978,17.6222,62041.5,0
+SNEX.US,D,20191024,000000,17.6578,17.6578,17.3511,17.4933,81011.25,0
+SNEX.US,D,20191025,000000,17.5689,18,17.5378,17.8978,93363.75,0
+SNEX.US,D,20191028,000000,17.9555,18.4355,17.9555,18.3955,119025,0
+SNEX.US,D,20191029,000000,18.3955,18.4445,18.3022,18.3689,103608,0
+SNEX.US,D,20191030,000000,18.3422,18.3422,18.1067,18.12,100932.75,0
+SNEX.US,D,20191031,000000,18.08,18.08,17.6445,17.7778,88708.5,0
+SNEX.US,D,20191101,000000,17.9467,18.1111,17.8445,18.1111,109926,0
+SNEX.US,D,20191104,000000,18.24,18.5467,18.1067,18.52,140339.25,0
+SNEX.US,D,20191105,000000,18.5555,18.72,18.4178,18.4711,86874.75,0
+SNEX.US,D,20191106,000000,18.5245,18.5733,18.2533,18.2933,77852.25,0
+SNEX.US,D,20191107,000000,18.5111,18.5689,18.3439,18.4445,60313.5,0
+SNEX.US,D,20191108,000000,18.4089,18.4481,17.8933,17.9955,129865.5,0
+SNEX.US,D,20191111,000000,17.84,17.9867,17.6622,17.7511,133220.25,0
+SNEX.US,D,20191112,000000,17.7511,17.7955,17.3733,17.6178,135265.5,0
+SNEX.US,D,20191113,000000,17.48,17.48,17.08,17.1867,134462.25,0
+SNEX.US,D,20191114,000000,17.1422,17.3022,16.9067,17.1867,113388.75,0
+SNEX.US,D,20191115,000000,17.3555,17.5511,17.2755,17.4045,65110.5,0
+SNEX.US,D,20191118,000000,17.3111,17.3911,17.2116,17.2755,53340.75,0
+SNEX.US,D,20191119,000000,17.3467,17.68,17.3467,17.5289,71986.5,0
+SNEX.US,D,20191120,000000,17.4489,17.7622,17.3689,17.52,128326.5,0
+SNEX.US,D,20191121,000000,17.6267,17.6267,17.2445,17.4667,98266.5,0
+SNEX.US,D,20191122,000000,17.4755,17.6355,17.2671,17.5289,57620.25,0
+SNEX.US,D,20191125,000000,17.6711,18.2089,17.5333,18.1422,89415,0
+SNEX.US,D,20191126,000000,18.1333,18.1867,17.7822,17.8267,91426.5,0
+SNEX.US,D,20191127,000000,17.88,17.9778,17.5378,17.7378,72632.25,0
+SNEX.US,D,20191129,000000,17.64,17.8578,17.64,17.7778,83983.5,0
+SNEX.US,D,20191202,000000,17.7778,18.2489,17.7378,18.2178,155524.5,0
+SNEX.US,D,20191203,000000,18.0355,18.5018,17.8445,18.0711,419897.25,0
+SNEX.US,D,20191204,000000,18.2533,18.5022,17.9511,18.1511,269097.75,0
+SNEX.US,D,20191205,000000,18.0533,18.3822,18.0533,18.3422,168534,0
+SNEX.US,D,20191206,000000,18.4445,18.9155,18.4445,18.8667,163644.75,0
+SNEX.US,D,20191209,000000,18.7111,19.0311,18.3822,18.4267,285844.5,0
+SNEX.US,D,20191210,000000,18.3245,18.3378,17.8667,18.0845,175641.75,0
+SNEX.US,D,20191211,000000,18.1733,18.1733,17.8045,17.8133,217154.25,0
+SNEX.US,D,20191212,000000,18.44,18.8933,18.1289,18.84,449905.5,0
+SNEX.US,D,20191213,000000,18.8178,19.9245,18.7467,19.9245,332829,0
+SNEX.US,D,20191216,000000,20,21.9422,19.5822,21.5645,511240.5,0
+SNEX.US,D,20191217,000000,21.3689,22.4622,21.3547,22.08,252605.25,0
+SNEX.US,D,20191218,000000,22.1333,22.3333,21.8134,22.0222,180978.75,0
+SNEX.US,D,20191219,000000,22.1778,22.5578,22.1415,22.3422,289851.75,0
+SNEX.US,D,20191220,000000,22.3333,22.4711,21.5822,21.9067,604867.5,0
+SNEX.US,D,20191223,000000,21.9822,22.0355,21.4978,21.5378,114214.5,0
+SNEX.US,D,20191224,000000,21.5911,21.7911,21.4978,21.6355,105507,0
+SNEX.US,D,20191226,000000,21.6578,21.9422,21.6245,21.7333,234380.25,0
+SNEX.US,D,20191227,000000,21.7778,21.8222,21.4933,21.5778,132320.25,0
+SNEX.US,D,20191230,000000,21.6845,21.9645,21.53,21.7778,161617.5,0
+SNEX.US,D,20191231,000000,21.7511,21.9422,21.5822,21.7022,150981.75,0
+SNEX.US,D,20200102,000000,21.7467,21.7467,21.1022,21.5867,178008.75,0
+SNEX.US,D,20200103,000000,21.3911,21.6355,21.2586,21.5289,192258,0
+SNEX.US,D,20200106,000000,21.2,21.6578,21.0311,21.5645,130558.5,0
+SNEX.US,D,20200107,000000,21.5422,21.7378,21.3467,21.7245,111258,0
+SNEX.US,D,20200108,000000,21.6978,22.1867,21.5333,22.1422,220650.75,0
+SNEX.US,D,20200109,000000,22.1867,22.3234,21.9067,21.96,154973.25,0
+SNEX.US,D,20200110,000000,21.9067,21.9867,21.6667,21.8267,181719,0
+SNEX.US,D,20200113,000000,21.9155,22.7155,21.8045,22.48,241755.75,0
+SNEX.US,D,20200114,000000,22.48,22.52,22.0889,22.12,169476.75,0
+SNEX.US,D,20200115,000000,22.0755,22.5955,21.8933,22.4889,221287.5,0
+SNEX.US,D,20200116,000000,22.4267,22.6489,22.0107,22.6445,189155.25,0
+SNEX.US,D,20200117,000000,22.8133,22.8133,22.3422,22.4045,115121.25,0
+SNEX.US,D,20200121,000000,22.3911,23.0845,22.0222,22.9333,276279.75,0
+SNEX.US,D,20200122,000000,23.0533,23.2133,22.8267,22.9555,135567,0
+SNEX.US,D,20200123,000000,22.9689,22.9689,22.3778,22.7645,186408,0
+SNEX.US,D,20200124,000000,22.8889,22.8889,22.0941,22.2667,129739.5,0
+SNEX.US,D,20200127,000000,21.8222,22.1921,20.9587,21.7511,115096.5,0
+SNEX.US,D,20200128,000000,21.96,21.96,21.5467,21.6089,103907.25,0
+SNEX.US,D,20200129,000000,21.6978,21.9955,21.3867,21.4267,131733,0
+SNEX.US,D,20200130,000000,21.28,21.7511,21.0489,21.7155,146153.25,0
+SNEX.US,D,20200131,000000,21.6622,21.6622,21.1511,21.1822,136703.25,0
+SNEX.US,D,20200203,000000,21.4045,21.6489,21.0755,21.24,191774.25,0
+SNEX.US,D,20200204,000000,21.5289,21.9155,21.2978,21.7911,122042.25,0
+SNEX.US,D,20200205,000000,22.0845,22.0845,21.4333,21.8267,121821.75,0
+SNEX.US,D,20200206,000000,21.9067,22.8889,21.7289,22.1689,225414,0
+SNEX.US,D,20200207,000000,22.2578,22.2578,21.4978,21.6711,100037.25,0
+SNEX.US,D,20200210,000000,21.6578,21.8045,21.4978,21.5955,100165.5,0
+SNEX.US,D,20200211,000000,21.64,22.9978,21.4622,22.9689,178816.5,0
+SNEX.US,D,20200212,000000,22.9645,23.12,22.8045,22.8622,144153,0
+SNEX.US,D,20200213,000000,22.7511,22.96,22.2267,22.2578,168826.5,0
+SNEX.US,D,20200214,000000,22.24,23.0133,22.2133,22.9822,130869,0
+SNEX.US,D,20200218,000000,23.0045,23.0889,22.8,22.8978,91840.5,0
+SNEX.US,D,20200219,000000,22.9111,23.1955,22.9022,23.0533,82881,0
+SNEX.US,D,20200220,000000,22.9733,23.1089,22.7409,22.9822,81112.5,0
+SNEX.US,D,20200221,000000,22.92,22.92,22.3089,22.4,87846.75,0
+SNEX.US,D,20200224,000000,21.7378,21.8,21.3509,21.4178,111971.25,0
+SNEX.US,D,20200225,000000,21.4222,21.4222,20.0089,20.1111,149022,0
+SNEX.US,D,20200226,000000,20.1111,20.4267,19.9778,20.1022,165597.75,0
+SNEX.US,D,20200227,000000,19.2755,20.8844,19.0933,20.4267,257528.25,0
+SNEX.US,D,20200228,000000,19.7867,20.5978,19.6178,20.2445,354737.25,0
+SNEX.US,D,20200302,000000,20.6445,20.6445,19.8711,20.2978,269160.75,0
+SNEX.US,D,20200303,000000,20.2815,20.6933,19.96,20.3867,212103,0
+SNEX.US,D,20200304,000000,20.6845,20.8845,20.1822,20.8533,106629.75,0
+SNEX.US,D,20200305,000000,20.4222,20.5022,19.3689,19.3689,278145,0
+SNEX.US,D,20200306,000000,18.7778,19.0355,17.8667,17.9911,331161.75,0
+SNEX.US,D,20200309,000000,16.96,17.1422,15.9245,16.6489,203982.75,0
+SNEX.US,D,20200310,000000,17.1155,17.6231,16.4133,17.0889,370503,0
+SNEX.US,D,20200311,000000,16.6489,16.8755,16.3467,16.8045,224385.75,0
+SNEX.US,D,20200312,000000,15.6845,16.0192,14.3689,14.4133,327006,0
+SNEX.US,D,20200313,000000,15.0533,15.559,13.7778,14.6667,284373,0
+SNEX.US,D,20200316,000000,13.3822,14.5978,12.72,12.8933,220338,0
+SNEX.US,D,20200317,000000,12.9155,15.0222,12.7955,14.4,616425.75,0
+SNEX.US,D,20200318,000000,13.44,14.4245,12.4489,12.9778,432758.25,0
+SNEX.US,D,20200319,000000,12.7955,14.6222,12.7955,14.4889,358573.5,0
+SNEX.US,D,20200320,000000,14.6578,15.7511,13.6933,13.9645,384651,0
+SNEX.US,D,20200323,000000,14.4667,15.08,12.4889,13.9333,243834.75,0
+SNEX.US,D,20200324,000000,14.92,17.6355,14.92,17.5067,386295.75,0
+SNEX.US,D,20200325,000000,17.6489,18.08,16.4489,16.9067,443569.5,0
+SNEX.US,D,20200326,000000,17.2667,18.2222,16.1027,16.6,229691.25,0
+SNEX.US,D,20200327,000000,15.8755,16.4578,15.2178,15.3289,277170.75,0
+SNEX.US,D,20200330,000000,15.5067,16.1911,15.0622,15.9911,209634.75,0
+SNEX.US,D,20200331,000000,15.8845,16.1245,15.6089,16.1155,187557.75,0
+SNEX.US,D,20200401,000000,15.5867,15.8267,14.7289,14.7911,141552,0
+SNEX.US,D,20200402,000000,14.4667,15.7245,14.4667,15.3822,155040.75,0
+SNEX.US,D,20200403,000000,15.1333,15.4573,14.2222,14.8222,218475,0
+SNEX.US,D,20200406,000000,15.5511,16.3289,15.4711,16.1111,245139.75,0
+SNEX.US,D,20200407,000000,17.2355,17.8666,15.4222,15.5645,343275.75,0
+SNEX.US,D,20200408,000000,15.7645,16.3917,15.5757,16.04,176366.25,0
+SNEX.US,D,20200409,000000,16.6267,16.6267,15.6978,16.0711,213862.5,0
+SNEX.US,D,20200413,000000,16.4045,16.7089,15.6134,16.6578,176301,0
+SNEX.US,D,20200414,000000,16.84,17.2533,16.5247,17.1778,215246.25,0
+SNEX.US,D,20200415,000000,16.7645,16.8045,16.0267,16.5733,180990,0
+SNEX.US,D,20200416,000000,16.4445,16.76,15.5645,15.8933,193549.5,0
+SNEX.US,D,20200417,000000,16.4445,16.6089,16.1022,16.3511,143086.5,0
+SNEX.US,D,20200420,000000,15.8089,16.3467,14.9906,15.2089,297794.25,0
+SNEX.US,D,20200421,000000,14.7467,15.2489,14.2711,15.1555,139347,0
+SNEX.US,D,20200422,000000,15.6267,15.68,15.1778,15.3511,208680.75,0
+SNEX.US,D,20200423,000000,15.6667,16.0978,15.4845,15.6267,188691.75,0
+SNEX.US,D,20200424,000000,15.6533,15.7777,15.2045,15.5555,127730.25,0
+SNEX.US,D,20200427,000000,15.5778,16.4,15.5778,16.3333,99308.25,0
+SNEX.US,D,20200428,000000,16.7955,17.0755,16.5289,16.9867,116406,0
+SNEX.US,D,20200429,000000,17.3778,18.9467,17.3333,18.5778,261659.25,0
+SNEX.US,D,20200430,000000,18.0533,18.5778,17.72,17.76,194316.75,0
+SNEX.US,D,20200501,000000,17.1689,17.4933,16.7778,17.4089,239098.5,0
+SNEX.US,D,20200504,000000,17.3333,17.6978,17.1511,17.36,189639,0
+SNEX.US,D,20200505,000000,17.6845,17.9378,17.5645,17.5778,140672.25,0
+SNEX.US,D,20200506,000000,17.5289,17.5596,16.4667,16.5378,172768.5,0
+SNEX.US,D,20200507,000000,17.2489,18.6622,17.2489,18.3067,410226.75,0
+SNEX.US,D,20200508,000000,18.96,19.1022,18.3422,18.7645,145714.5,0
+SNEX.US,D,20200511,000000,18.4445,18.56,17.7289,17.8222,146335.5,0
+SNEX.US,D,20200512,000000,17.7778,17.8622,17.1111,17.1955,200364.75,0
+SNEX.US,D,20200513,000000,16.8133,17.1822,16.4022,16.8578,227533.5,0
+SNEX.US,D,20200514,000000,16.3511,17.1155,15.8533,16.9867,145730.25,0
+SNEX.US,D,20200515,000000,16.9645,17.7378,16.9511,17.3289,161079.75,0
+SNEX.US,D,20200518,000000,18.3467,19.0133,18.0667,18.9822,313274.25,0
+SNEX.US,D,20200519,000000,18.9822,18.9867,18.0889,18.1333,175070.25,0
+SNEX.US,D,20200520,000000,18.4933,19.3422,18.4311,19.0267,214836.75,0
+SNEX.US,D,20200521,000000,19.0267,19.3489,18.7155,18.8489,168909.75,0
+SNEX.US,D,20200522,000000,18.8489,18.8489,18.496,18.76,101072.25,0
+SNEX.US,D,20200526,000000,19.5245,21.1111,19.4067,20.8267,286116.75,0
+SNEX.US,D,20200527,000000,21.1111,22.9289,21.1111,22.5778,362106,0
+SNEX.US,D,20200528,000000,23.0445,23.1422,22.5378,22.9778,280714.5,0
+SNEX.US,D,20200529,000000,22.9778,22.9778,22.0978,22.6711,335758.5,0
+SNEX.US,D,20200601,000000,22.7467,23.1111,21.68,21.8355,343676.25,0
+SNEX.US,D,20200602,000000,21.9689,22.1555,21.3382,21.8133,221586.75,0
+SNEX.US,D,20200603,000000,22.2933,23.9,21.8933,23.7022,369594,0
+SNEX.US,D,20200604,000000,23.2578,23.6178,22.8533,23.5911,203521.5,0
+SNEX.US,D,20200605,000000,24.4045,25.3059,24.0278,24.9289,257670,0
+SNEX.US,D,20200608,000000,25.3333,25.7689,25,25.6578,526322.25,0
+SNEX.US,D,20200609,000000,25.4578,25.4889,24.6667,25.2355,465579,0
+SNEX.US,D,20200610,000000,25.0622,25.3333,23.9422,24.0178,194960.25,0
+SNEX.US,D,20200611,000000,23.0445,23.2355,21.7289,21.8533,284836.5,0
+SNEX.US,D,20200612,000000,22.9155,22.9155,22.2222,22.5689,163300.5,0
+SNEX.US,D,20200615,000000,21.72,23.1645,21.4933,22.9955,182630.25,0
+SNEX.US,D,20200616,000000,24.0445,24.14,23.3645,23.5867,270427.5,0
+SNEX.US,D,20200617,000000,23.64,24.1867,23.5689,23.7778,173965.5,0
+SNEX.US,D,20200618,000000,23.5022,24.1111,23.4045,23.5822,170293.5,0
+SNEX.US,D,20200619,000000,23.9111,23.9111,23.1289,23.4667,310783.5,0
+SNEX.US,D,20200622,000000,23.2178,23.6,22.8978,23.3689,105446.25,0
+SNEX.US,D,20200623,000000,23.7867,23.8395,23.0622,23.08,158658.75,0
+SNEX.US,D,20200624,000000,22.8133,22.9911,22.4978,22.7022,209747.25,0
+SNEX.US,D,20200625,000000,22.6267,23.5333,22.4333,23.4845,265351.5,0
+SNEX.US,D,20200626,000000,23.2533,23.5067,22.5511,23.12,411387.75,0
+SNEX.US,D,20200629,000000,23.3511,23.9067,23.0933,23.8089,142247.25,0
+SNEX.US,D,20200630,000000,23.7689,24.5555,23.7689,24.4445,123880.5,0
+SNEX.US,D,20200701,000000,24.5911,24.7111,24.2,24.44,180195.75,0
+SNEX.US,D,20200702,000000,24.56,24.9333,24.5,24.7245,124870.5,0
+SNEX.US,D,20200706,000000,26.2978,27.4167,24.9245,26.32,74475,0
+SNEX.US,D,20200707,000000,25.7733,26.4,25.5778,26.0489,162000,0
+SNEX.US,D,20200708,000000,26.0489,26.3333,24.7555,25.2133,289350,0
+SNEX.US,D,20200709,000000,24.8267,25.36,24.0755,24.4311,128475,0
+SNEX.US,D,20200710,000000,24.1422,25.1822,23.88,25.0311,98550,0
+SNEX.US,D,20200713,000000,25.3867,25.3867,24.5333,24.6355,99344.25,0
+SNEX.US,D,20200714,000000,24.6178,25.3111,24.4511,25.2355,113188.5,0
+SNEX.US,D,20200715,000000,25.8845,26.3645,25.64,26.0622,146970,0
+SNEX.US,D,20200716,000000,25.8845,26.1167,25.44,25.7555,81978.75,0
+SNEX.US,D,20200717,000000,25.2355,25.9778,25.2355,25.56,116831.25,0
+SNEX.US,D,20200720,000000,25.5378,25.5733,25.0533,25.2578,106510.5,0
+SNEX.US,D,20200721,000000,25.7245,25.7733,25.1911,25.2622,124146,0
+SNEX.US,D,20200722,000000,25.0711,25.34,24.8755,25.1289,124787.25,0
+SNEX.US,D,20200723,000000,24.9245,25.2178,24.7733,24.9289,121574.25,0
+SNEX.US,D,20200724,000000,24.7155,25.1822,24.4355,24.5555,93363.75,0
+SNEX.US,D,20200727,000000,24.4089,24.5378,24.1289,24.2445,136741.5,0
+SNEX.US,D,20200728,000000,24.0178,24.4222,23.9548,23.9955,80894.25,0
+SNEX.US,D,20200729,000000,24.04,24.3155,23.7911,24.12,111888,0
+SNEX.US,D,20200730,000000,23.7555,24.3022,23.6133,23.7378,58668.75,0
+SNEX.US,D,20200731,000000,23.5555,23.5555,22.8178,23.3245,170660.25,0
+SNEX.US,D,20200803,000000,23.4267,24.2333,23.2933,23.88,112171.5,0
+SNEX.US,D,20200804,000000,23.7111,24.6111,23.5555,24.5378,112047.75,0
+SNEX.US,D,20200805,000000,24.6178,25.3911,24.4533,25.1245,97605,0
+SNEX.US,D,20200806,000000,24.96,25.8133,24.96,25.4,73730.25,0
+SNEX.US,D,20200807,000000,25.3378,26.1378,25.1111,25.9067,109563.75,0
+SNEX.US,D,20200810,000000,26.1067,26.1067,24.98,25.6667,101234.25,0
+SNEX.US,D,20200811,000000,25.9911,26.7378,25.8178,26.2845,125066.25,0
+SNEX.US,D,20200812,000000,26.3867,26.6489,25.5333,25.8889,92436.75,0
+SNEX.US,D,20200813,000000,25.7067,26.0755,25.5467,25.6978,64689.75,0
+SNEX.US,D,20200814,000000,25.48,25.8778,25.48,25.84,58536,0
+SNEX.US,D,20200817,000000,25.8578,25.8578,25.2356,25.4933,89356.5,0
+SNEX.US,D,20200818,000000,25.3333,26.0445,25.0667,25.7333,115031.25,0
+SNEX.US,D,20200819,000000,25.8933,26.3467,25.8533,26.0445,118266.75,0
+SNEX.US,D,20200820,000000,25.6622,25.9978,25.5043,25.8489,70805.25,0
+SNEX.US,D,20200821,000000,25.7022,25.7689,25.5067,25.7689,81535.5,0
+SNEX.US,D,20200824,000000,26.0311,26.2711,25.7689,26.2045,126816.75,0
+SNEX.US,D,20200825,000000,26.44,26.8445,25.9467,26.2133,289118.25,0
+SNEX.US,D,20200826,000000,26.1778,26.1778,24.8889,25.6622,176283,0
+SNEX.US,D,20200827,000000,25.8667,25.9711,25.4445,25.4711,68670,0
+SNEX.US,D,20200828,000000,25.5422,26.0133,24.9022,25.8222,181478.25,0
+SNEX.US,D,20200831,000000,25.6489,25.6978,25.12,25.2,121207.5,0
+SNEX.US,D,20200901,000000,24.8978,25.2845,24.8889,25.2133,180614.25,0
+SNEX.US,D,20200902,000000,25.2311,25.7822,24.9467,25.7111,70249.5,0
+SNEX.US,D,20200903,000000,25.7067,25.7067,24.76,24.8533,88733.25,0
+SNEX.US,D,20200904,000000,25.2667,25.3111,24.6045,24.7867,112869,0
+SNEX.US,D,20200908,000000,24.5245,25.1067,23.12,23.2267,233487,0
+SNEX.US,D,20200909,000000,23.24,23.9022,23.1955,23.6445,168718.5,0
+SNEX.US,D,20200910,000000,23.6978,23.6978,23.2778,23.4755,98401.5,0
+SNEX.US,D,20200911,000000,23.4445,23.9333,23.3933,23.5022,110470.5,0
+SNEX.US,D,20200914,000000,23.5155,23.6355,22.7155,23.2978,122015.25,0
+SNEX.US,D,20200915,000000,23.0755,23.0755,22.5333,22.9422,98811,0
+SNEX.US,D,20200916,000000,23.0933,23.52,22.7711,23.2889,108445.5,0
+SNEX.US,D,20200917,000000,23.0178,23.2311,22.7111,22.9245,165710.25,0
+SNEX.US,D,20200918,000000,22.9245,23.64,22.7111,23.6089,505239.75,0
+SNEX.US,D,20200921,000000,23.0089,23.28,22.1333,22.3289,119853,0
+SNEX.US,D,20200922,000000,22.3955,22.9267,21.9422,22.3689,119225.25,0
+SNEX.US,D,20200923,000000,22.4978,23.5555,21.6889,21.7733,114698.25,0
+SNEX.US,D,20200924,000000,21.4622,22.3022,21.4622,22.0355,75944.25,0
+SNEX.US,D,20200925,000000,21.8889,22.0889,21.8178,21.9778,68852.25,0
+SNEX.US,D,20200928,000000,22.2667,23.0667,22.2667,22.9022,98295.75,0
+SNEX.US,D,20200929,000000,22.7867,22.9667,22.48,22.6667,80802,0
+SNEX.US,D,20200930,000000,22.8489,23.1955,22.6511,22.7378,185737.5,0
+SNEX.US,D,20201001,000000,22.7778,22.92,22.4755,22.5378,104017.5,0
+SNEX.US,D,20201002,000000,22.0311,22.5933,21.8933,22.5155,102863.25,0
+SNEX.US,D,20201005,000000,22.5555,23.4133,22.5555,23.2978,194175,0
+SNEX.US,D,20201006,000000,23.0889,24.0733,21.9467,23.3245,182412,0
+SNEX.US,D,20201007,000000,23.7155,24,23.4445,23.7067,214877.25,0
+SNEX.US,D,20201008,000000,24.0222,24.2311,23.6578,23.8489,155342.25,0
+SNEX.US,D,20201009,000000,24.0222,24.2978,23.9245,24.0622,100399.5,0
+SNEX.US,D,20201012,000000,24.0045,24.2933,24.0045,24.1555,82050.75,0
+SNEX.US,D,20201013,000000,24.0889,24.4445,24.0889,24.2089,65603.25,0
+SNEX.US,D,20201014,000000,24.3911,24.5422,23.76,23.7867,65639.25,0
+SNEX.US,D,20201015,000000,23.5867,24.9955,23.5645,24.3867,102411,0
+SNEX.US,D,20201016,000000,24.2222,24.6333,24.0511,24.4667,123986.25,0
+SNEX.US,D,20201019,000000,24.4533,25.1067,24.4533,24.7911,107079.75,0
+SNEX.US,D,20201020,000000,24.9555,25.1422,24.5778,24.9245,84123,0
+SNEX.US,D,20201021,000000,24.96,24.96,24.4689,24.9111,69410.25,0
+SNEX.US,D,20201022,000000,25.0445,25.44,24.5555,25.4222,85095,0
+SNEX.US,D,20201023,000000,25.6578,25.74,25.0912,25.2845,64098,0
+SNEX.US,D,20201026,000000,25.0133,25.1899,24.24,25.0667,96567.75,0
+SNEX.US,D,20201027,000000,24.8445,25.6177,24.4178,24.6711,67497.75,0
+SNEX.US,D,20201028,000000,24.2845,24.52,23.7022,23.9022,86636.25,0
+SNEX.US,D,20201029,000000,23.7422,24.6067,23.4245,24.3333,55480.5,0
+SNEX.US,D,20201030,000000,24.3111,24.3111,23.12,23.5467,100773,0
+SNEX.US,D,20201102,000000,23.6267,24.5155,22.8889,23.9111,87354,0
+SNEX.US,D,20201103,000000,24.2222,24.6533,24.16,24.4445,87536.25,0
+SNEX.US,D,20201104,000000,24.0133,24.978,23.6933,24.5645,62082,0
+SNEX.US,D,20201105,000000,24.3955,25.1333,24.3187,24.9111,72852.75,0
+SNEX.US,D,20201106,000000,25.1555,25.1555,24.2322,24.4889,55125,0
+SNEX.US,D,20201109,000000,26,26.6578,25.3333,26.0178,152194.5,0
+SNEX.US,D,20201110,000000,26.1689,27.1733,25.1651,26.9067,188165.25,0
+SNEX.US,D,20201111,000000,27.3333,27.5555,26.8222,26.8755,149393.25,0
+SNEX.US,D,20201112,000000,26.8267,27.1111,25.5955,26.1378,156939.75,0
+SNEX.US,D,20201113,000000,26.1245,26.8755,25.5689,26.52,114516,0
+SNEX.US,D,20201116,000000,27.16,27.5555,26.6933,27.2178,129622.5,0
+SNEX.US,D,20201117,000000,27.0667,27.5555,26.56,27.4267,111678.75,0
+SNEX.US,D,20201118,000000,27.5555,27.5555,26.9511,26.9955,111780,0
+SNEX.US,D,20201119,000000,26.8355,27.0578,26.3155,26.7555,111258,0
+SNEX.US,D,20201120,000000,26.3555,27.4978,26.1911,26.8178,96529.5,0
+SNEX.US,D,20201123,000000,27.08,27.52,26.8933,27.4267,95319,0
+SNEX.US,D,20201124,000000,27.6,27.8222,27.4089,27.7378,174136.5,0
+SNEX.US,D,20201125,000000,27.5289,27.8311,27.08,27.8,114729.75,0
+SNEX.US,D,20201127,000000,27.6755,27.9955,27.4578,27.7289,38054.25,0
+SNEX.US,D,20201130,000000,27.7289,28,27.1733,27.3867,139185,0
+SNEX.US,D,20201201,000000,27.72,27.9289,27.4533,27.5867,95683.5,0
+SNEX.US,D,20201202,000000,27.5022,27.9333,27.4755,27.7378,95271.75,0
+SNEX.US,D,20201203,000000,27.8622,28,27.4489,27.9245,175891.5,0
+SNEX.US,D,20201204,000000,28.0978,28.5333,27.6555,28.5333,187791.75,0
+SNEX.US,D,20201207,000000,28.3555,28.7289,28.1378,28.4978,130617,0
+SNEX.US,D,20201208,000000,28.5333,28.72,28.2955,28.5867,139095,0
+SNEX.US,D,20201209,000000,28.8889,28.8978,28.0578,28.0578,212953.5,0
+SNEX.US,D,20201210,000000,23.8711,25.7733,23.1111,24.4267,818691.75,0
+SNEX.US,D,20201211,000000,24.16,24.9911,23.9822,24.0978,224500.5,0
+SNEX.US,D,20201214,000000,24.0978,24.1289,22.2311,22.4845,444377.25,0
+SNEX.US,D,20201215,000000,22.5911,23.9822,22.36,23.76,409052.25,0
+SNEX.US,D,20201216,000000,23.6845,23.7867,23.3755,23.6489,142427.25,0
+SNEX.US,D,20201217,000000,24.0045,24.3289,23.7422,24.2622,193659.75,0
+SNEX.US,D,20201218,000000,24.2089,25.2622,24.1445,24.8889,1581048,0
+SNEX.US,D,20201221,000000,24.8889,25.6533,24.5622,25.6533,288562.5,0
+SNEX.US,D,20201222,000000,25.7067,25.7067,23.9511,23.9511,169076.25,0
+SNEX.US,D,20201223,000000,24.2755,25.1378,24.1467,24.9245,144864,0
+SNEX.US,D,20201224,000000,25.1155,25.6311,24.8622,25.2578,76232.25,0
+SNEX.US,D,20201228,000000,25.36,25.7422,24.7067,25.6311,181260,0
+SNEX.US,D,20201229,000000,25.7333,26.3955,25.68,26.2355,207616.5,0
+SNEX.US,D,20201230,000000,26.1778,26.3955,25.4489,25.4578,101056.5,0
+SNEX.US,D,20201231,000000,25.5022,25.8578,25.4678,25.7333,74103.75,0
+SNEX.US,D,20210104,000000,25.7555,26.1511,25.2889,25.8533,138980.25,0
+SNEX.US,D,20210105,000000,25.5645,27.0222,25.5645,26.4622,196299,0
+SNEX.US,D,20210106,000000,26.7022,29.0711,26.4133,28.0267,492732,0
+SNEX.US,D,20210107,000000,28.0089,28.8311,27.5911,27.9778,228397.5,0
+SNEX.US,D,20210108,000000,27.9778,27.9778,27.3378,27.3822,161077.5,0
+SNEX.US,D,20210111,000000,27.1911,28.2178,26.9245,28.2178,150585.75,0
+SNEX.US,D,20210112,000000,28.3245,28.8089,28.1333,28.4133,225785.25,0
+SNEX.US,D,20210113,000000,28.5511,28.9955,28.1755,28.2667,169560,0
+SNEX.US,D,20210114,000000,28.3111,29.0845,28.2178,28.2667,176382,0
+SNEX.US,D,20210115,000000,27.8133,27.8133,26.2,26.56,276261.75,0
+SNEX.US,D,20210119,000000,26.5867,26.6667,26,26.2533,192476.25,0
+SNEX.US,D,20210120,000000,26.2178,26.7111,25.8622,26.0622,104998.5,0
+SNEX.US,D,20210121,000000,26.2089,26.2799,25.2,25.3378,153180,0
+SNEX.US,D,20210122,000000,24.9733,25.5111,24.6667,25.3867,178206.75,0
+SNEX.US,D,20210125,000000,25.0845,25.3147,24.0133,24.8889,142290,0
+SNEX.US,D,20210126,000000,25.0311,25.44,24.5111,25.2178,102260.25,0
+SNEX.US,D,20210127,000000,24.7822,26.1955,23.9289,24.1111,183287.25,0
+SNEX.US,D,20210128,000000,24.0289,24.6045,24.0289,24.3378,143615.25,0
+SNEX.US,D,20210129,000000,24.2045,24.3645,23.7822,23.7867,202572,0
+SNEX.US,D,20210201,000000,23.7867,25.1245,23.7867,25.0622,224761.5,0
+SNEX.US,D,20210202,000000,25.4222,26.3422,25.3778,26.0933,144333,0
+SNEX.US,D,20210203,000000,26.1955,26.6533,26.1333,26.6,205492.5,0
+SNEX.US,D,20210204,000000,26.6667,27.72,26.4489,27.4667,261918,0
+SNEX.US,D,20210205,000000,27.6933,27.6933,26.92,27.52,127874.25,0
+SNEX.US,D,20210208,000000,27.6578,28.4711,27.5422,28.2711,168763.5,0
+SNEX.US,D,20210209,000000,28.4622,28.4622,26.8267,26.9467,192451.5,0
+SNEX.US,D,20210210,000000,26.9555,27.16,25.6089,25.9822,169132.5,0
+SNEX.US,D,20210211,000000,26.12,26.48,25.5689,25.8445,176303.25,0
+SNEX.US,D,20210212,000000,25.5555,26.0045,25.4355,25.7422,146610,0
+SNEX.US,D,20210216,000000,25.8133,26.8222,25.7155,26.7733,111107.25,0
+SNEX.US,D,20210217,000000,27.0222,27.0222,26.2489,26.6089,89471.25,0
+SNEX.US,D,20210218,000000,26.5867,27.0089,26.2267,26.8311,159878.25,0
+SNEX.US,D,20210219,000000,26.9422,27.0845,26.4445,26.6355,101418.75,0
+SNEX.US,D,20210222,000000,26.3689,27.2445,26.3511,26.5067,197763.75,0
+SNEX.US,D,20210223,000000,26.6089,26.6089,25.76,25.9689,113935.5,0
+SNEX.US,D,20210224,000000,26.2045,27.3778,25.7822,27.1511,222743.25,0
+SNEX.US,D,20210225,000000,27.1245,27.7067,26.1793,26.2533,149305.5,0
+SNEX.US,D,20210226,000000,26.32,26.6133,25.64,25.64,152687.25,0
+SNEX.US,D,20210301,000000,26.0755,27.0845,25.8578,26.92,104706,0
+SNEX.US,D,20210302,000000,27.1155,27.2978,26.6089,26.6089,122645.25,0
+SNEX.US,D,20210303,000000,26.7067,27.4755,26.6711,26.6845,126371.25,0
+SNEX.US,D,20210304,000000,26.6845,27.2445,26.1555,26.7155,169274.25,0
+SNEX.US,D,20210305,000000,27.3378,27.44,26.8311,27.4089,155198.25,0
+SNEX.US,D,20210308,000000,27.5467,28.1555,27.4755,27.8533,166160.25,0
+SNEX.US,D,20210309,000000,27.7955,28.1333,27.3163,27.72,161111.25,0
+SNEX.US,D,20210310,000000,28.0955,28.4445,27.6,28.3689,126870.75,0
+SNEX.US,D,20210311,000000,28.3333,28.5022,27.8578,28.4178,133920,0
+SNEX.US,D,20210312,000000,28.6667,28.8889,28.3778,28.8889,160177.5,0
+SNEX.US,D,20210315,000000,28.8755,28.8755,28.0445,28.2933,144967.5,0
+SNEX.US,D,20210316,000000,28.2267,28.8622,27.6755,28.1467,138453.75,0
+SNEX.US,D,20210317,000000,28.3955,28.8889,28.3289,28.6711,128918.25,0
+SNEX.US,D,20210318,000000,28.6133,29.2445,28.4955,28.9689,241265.25,0
+SNEX.US,D,20210319,000000,29.0045,29.3822,28.8267,29.0578,474041.25,0
+SNEX.US,D,20210322,000000,28.8,29.4622,28.6667,28.8889,98622,0
+SNEX.US,D,20210323,000000,28.5778,28.8889,28.2801,28.3333,234301.5,0
+SNEX.US,D,20210324,000000,28.7022,29.2311,28.4089,28.6311,165613.5,0
+SNEX.US,D,20210325,000000,28.5911,28.8355,28.2267,28.5067,167040,0
+SNEX.US,D,20210326,000000,28.8578,29.4933,28.7089,29.4533,153020.25,0
+SNEX.US,D,20210329,000000,29.3022,29.5533,29.087,29.1778,116617.5,0
+SNEX.US,D,20210330,000000,29.3422,29.72,29.2067,29.3155,111685.5,0
+SNEX.US,D,20210331,000000,29.0933,29.5467,28.8933,29.0578,334530,0
+SNEX.US,D,20210401,000000,28.96,29.3111,28.5445,29.2445,147334.5,0
+SNEX.US,D,20210405,000000,29.3778,29.5067,29.0267,29.2445,99357.75,0
+SNEX.US,D,20210406,000000,29.2755,29.4891,28.7778,29.24,169735.5,0
+SNEX.US,D,20210407,000000,29.24,29.3111,28.6845,29.0222,297225,0
+SNEX.US,D,20210408,000000,28.8889,29.2667,28.7111,29.2133,284017.5,0
+SNEX.US,D,20210409,000000,29.3067,29.5089,29.0533,29.4355,119027.25,0
+SNEX.US,D,20210412,000000,29.52,29.6311,29.1645,29.2889,107295.75,0
+SNEX.US,D,20210413,000000,29.2178,29.5189,28.9333,29.1511,147642.75,0
+SNEX.US,D,20210414,000000,29.1645,29.6489,29.0755,29.0978,73732.5,0
+SNEX.US,D,20210415,000000,29.2889,29.3111,28.8578,29.04,79060.5,0
+SNEX.US,D,20210416,000000,29.2,29.3867,28.5278,29.3333,171751.5,0
+SNEX.US,D,20210419,000000,29.2978,29.3867,28.8533,29.16,146774.25,0
+SNEX.US,D,20210420,000000,29.12,29.12,28.2355,28.3689,127896.75,0
+SNEX.US,D,20210421,000000,28.3333,29.3289,28.2911,29.0578,145876.5,0
+SNEX.US,D,20210422,000000,28.9511,29.0178,26.3822,26.96,518447.25,0
+SNEX.US,D,20210423,000000,26.8489,27.4089,26.36,27.1245,402759,0
+SNEX.US,D,20210426,000000,27.1422,27.8845,25.8933,26.8178,397251,0
+SNEX.US,D,20210427,000000,26.8178,28.0507,26.72,27.0267,329242.5,0
+SNEX.US,D,20210428,000000,27.0578,28.4311,26.9022,28.0489,192003.75,0
+SNEX.US,D,20210429,000000,28.2889,28.4978,28.1778,28.3555,94781.25,0
+SNEX.US,D,20210430,000000,28.2533,28.5245,27.8355,28.2311,144882,0
+SNEX.US,D,20210503,000000,28.3733,28.7867,27.9333,28.0533,188678.25,0
+SNEX.US,D,20210504,000000,27.9022,28.08,27.3867,27.4978,116016.75,0
+SNEX.US,D,20210505,000000,27.7867,27.9422,27.1867,27.5378,234798.75,0
+SNEX.US,D,20210506,000000,27.6489,28.4133,27.52,28.3467,114864.75,0
+SNEX.US,D,20210507,000000,28.0133,28.3555,27.7355,27.9867,113933.25,0
+SNEX.US,D,20210510,000000,27.8889,28.8889,27.8889,28.0533,178908.75,0
+SNEX.US,D,20210511,000000,28.9733,31.0622,28,30.9733,211497.75,0
+SNEX.US,D,20210512,000000,31.1111,31.1467,29.6533,29.7555,189537.75,0
+SNEX.US,D,20210513,000000,29.8355,30.8711,29.8,30.76,204095.25,0
+SNEX.US,D,20210514,000000,31.0222,31.1022,30.5955,31.0045,95580,0
+SNEX.US,D,20210517,000000,30.8222,30.9911,30.0355,30.8578,190777.5,0
+SNEX.US,D,20210518,000000,30.9333,31.2845,30.7689,30.7733,218340,0
+SNEX.US,D,20210519,000000,30.5822,31.2222,29.9289,30.9333,128193.75,0
+SNEX.US,D,20210520,000000,30.8711,31.2222,30.84,31.1467,131226.75,0
+SNEX.US,D,20210521,000000,31.2222,31.32,30.68,30.8445,130497.75,0
+SNEX.US,D,20210524,000000,30.8845,31.1289,30.3867,30.6311,104850,0
+SNEX.US,D,20210525,000000,30.7467,30.7867,29.5511,29.5733,81218.25,0
+SNEX.US,D,20210526,000000,29.7689,30.2,29.5645,29.9067,76306.5,0
+SNEX.US,D,20210527,000000,30.24,30.4355,29.4889,29.4933,125905.5,0
+SNEX.US,D,20210528,000000,29.5467,30.1778,29.3533,30.0889,77951.25,0
+SNEX.US,D,20210601,000000,30.24,30.5245,30.0645,30.1111,168340.5,0
+SNEX.US,D,20210602,000000,30.2222,30.2222,29.4267,30.0089,190100.25,0
+SNEX.US,D,20210603,000000,29.7689,30.1711,29.3822,30.1378,124832.25,0
+SNEX.US,D,20210604,000000,30.1111,30.2222,29.3955,30.0178,103549.5,0
+SNEX.US,D,20210607,000000,30.0489,30.0489,29.7667,29.8755,93287.25,0
+SNEX.US,D,20210608,000000,29.8355,30.0489,29.58,29.92,113391,0
+SNEX.US,D,20210609,000000,29.8089,29.8755,29.6465,29.7778,117087.75,0
+SNEX.US,D,20210610,000000,29.96,30.12,29.6622,29.6845,105207.75,0
+SNEX.US,D,20210611,000000,29.8845,29.8933,29.6,29.6978,53352,0
+SNEX.US,D,20210614,000000,29.52,29.68,29.0267,29.2178,105338.25,0
+SNEX.US,D,20210615,000000,29.2533,29.7289,29.04,29.5645,90288,0
+SNEX.US,D,20210616,000000,29.5778,29.5778,28.7844,29.1155,110781,0
+SNEX.US,D,20210617,000000,29.24,29.24,27.9156,28.5822,100554.75,0
+SNEX.US,D,20210618,000000,28.1245,28.2533,27.7733,27.9645,340641,0
+SNEX.US,D,20210621,000000,28.1955,28.4667,27.9911,28.2178,82498.5,0
+SNEX.US,D,20210622,000000,28.2089,28.4044,27.7378,28.2933,96774.75,0
+SNEX.US,D,20210623,000000,28.0711,28.3067,28.0222,28.1245,86382,0
+SNEX.US,D,20210624,000000,28.1822,28.2445,27.7333,28.2133,186543,0
+SNEX.US,D,20210625,000000,28.24,28.7286,27.68,27.8311,574616.25,0
+SNEX.US,D,20210628,000000,27.84,27.88,26.92,27.6133,317214,0
+SNEX.US,D,20210629,000000,27.7778,28.0667,27.6133,27.8933,87399,0
+SNEX.US,D,20210630,000000,27.8578,27.8578,26.9378,26.9645,96183,0
+SNEX.US,D,20210701,000000,27.1733,27.8133,27.1111,27.6045,90666,0
+SNEX.US,D,20210702,000000,27.6267,27.6267,27.2045,27.4355,97323.75,0
+SNEX.US,D,20210706,000000,27.4222,27.7555,27.2,27.6711,144702,0
+SNEX.US,D,20210707,000000,27.64,28.28,27.5511,27.9911,129775.5,0
+SNEX.US,D,20210708,000000,27.5067,28.0089,27.1911,27.7867,148405.5,0
+SNEX.US,D,20210709,000000,28.1778,28.2845,27.6355,27.7378,95262.75,0
+SNEX.US,D,20210712,000000,27.8889,28.4022,27.8889,27.96,130025.25,0
+SNEX.US,D,20210713,000000,27.7155,28.0711,27.4822,27.8489,141536.25,0
+SNEX.US,D,20210714,000000,27.9889,28.3155,27.2133,27.4355,102874.5,0
+SNEX.US,D,20210715,000000,27.4733,27.6711,26.9867,27.3645,96450.75,0
+SNEX.US,D,20210716,000000,27.4667,28.1022,27.3289,27.8489,173324.25,0
+SNEX.US,D,20210719,000000,27.8445,28.0582,27.0933,27.3822,221312.25,0
+SNEX.US,D,20210720,000000,27.5022,28.3111,27.5022,27.7689,178062.75,0
+SNEX.US,D,20210721,000000,28.0311,28.6178,27.8845,28.4133,82113.75,0
+SNEX.US,D,20210722,000000,28.2622,28.3445,27.9645,28.1289,62336.25,0
+SNEX.US,D,20210723,000000,28.2622,28.6045,28.0355,28.2845,51747.75,0
+SNEX.US,D,20210726,000000,28.3067,28.5645,28.2489,28.3645,49815,0
+SNEX.US,D,20210727,000000,28.32,28.32,28,28.04,51671.25,0
+SNEX.US,D,20210728,000000,28.1778,28.5511,28.0045,28.44,60984,0
+SNEX.US,D,20210729,000000,28.5733,29,28.2711,28.6667,64246.5,0
+SNEX.US,D,20210730,000000,28.7289,29.04,28.6467,28.68,74756.25,0
+SNEX.US,D,20210802,000000,28.76,29.2755,28.5422,28.7911,86294.25,0
+SNEX.US,D,20210803,000000,28.8178,29.1245,28.6178,28.8711,126058.5,0
+SNEX.US,D,20210804,000000,28.7022,28.9555,28.2445,28.4622,73082.25,0
+SNEX.US,D,20210805,000000,28.56,29.4489,28.56,29.4311,70899.75,0
+SNEX.US,D,20210806,000000,29.6445,29.8667,28.9733,29.6933,57537,0
+SNEX.US,D,20210809,000000,29.56,29.8578,28.9467,29.6578,52427.25,0
+SNEX.US,D,20210810,000000,29.6045,30.1155,28.8822,29.3555,99020.25,0
+SNEX.US,D,20210811,000000,29.52,30.0133,28.6045,28.9911,186214.5,0
+SNEX.US,D,20210812,000000,28.9333,29.5422,28.7778,29.5067,96966,0
+SNEX.US,D,20210813,000000,29.6045,29.6045,29.0178,29.1555,49551.75,0
+SNEX.US,D,20210816,000000,29,29.16,28.7778,29.0267,78313.5,0
+SNEX.US,D,20210817,000000,28.8355,29.4933,28.8355,29.3555,81967.5,0
+SNEX.US,D,20210818,000000,29.3378,29.4845,28.9955,28.9955,65376,0
+SNEX.US,D,20210819,000000,28.7733,29.1645,28.7733,28.8711,123516,0
+SNEX.US,D,20210820,000000,28.8267,29.8933,28.8267,29.48,123545.25,0
+SNEX.US,D,20210823,000000,29.6711,29.9111,28.8933,29.7778,73966.5,0
+SNEX.US,D,20210824,000000,29.7733,29.7733,29.1022,29.2045,37741.5,0
+SNEX.US,D,20210825,000000,29.2045,29.7311,29.2045,29.5689,67347,0
+SNEX.US,D,20210826,000000,29.5245,29.8133,29.3289,29.3333,59843.25,0
+SNEX.US,D,20210827,000000,29.4622,30.44,29.4622,30.4133,111537,0
+SNEX.US,D,20210830,000000,30.4889,30.4889,29.8445,29.9067,66618,0
+SNEX.US,D,20210831,000000,30.1289,31.1111,30.1289,30.9733,183773.25,0
+SNEX.US,D,20210901,000000,30.9511,30.9511,30.4445,30.6667,66557.25,0
+SNEX.US,D,20210902,000000,30.6622,30.8205,30.12,30.3733,55838.25,0
+SNEX.US,D,20210903,000000,30.24,30.4755,30.0045,30.4755,50469.75,0
+SNEX.US,D,20210907,000000,30.48,30.5022,30.0445,30.12,51666.75,0
+SNEX.US,D,20210908,000000,30.0089,30.4755,29.7778,30.4045,104177.25,0
+SNEX.US,D,20210909,000000,30.4755,30.7645,30,30.12,119117.25,0
+SNEX.US,D,20210910,000000,30.2222,30.2222,29.2311,29.3733,74191.5,0
+SNEX.US,D,20210913,000000,29.5333,29.5645,29.0133,29.4311,48012.75,0
+SNEX.US,D,20210914,000000,29.5111,29.5111,28.8,28.8622,65776.5,0
+SNEX.US,D,20210915,000000,28.8755,29.4667,28.7467,29.4667,61683.75,0
+SNEX.US,D,20210916,000000,29.4355,29.6,28.6489,28.84,53482.5,0
+SNEX.US,D,20210917,000000,29.0089,29.7689,28.4845,29.0445,319916.25,0
+SNEX.US,D,20210920,000000,28.4889,29.5645,27.7467,28.4933,106258.5,0
+SNEX.US,D,20210921,000000,28.5778,29.0176,28.0889,28.1289,343408.5,0
+SNEX.US,D,20210922,000000,28.4489,28.7333,28.24,28.5778,40999.5,0
+SNEX.US,D,20210923,000000,28.6445,29.2533,28.6089,29.1778,50904,0
+SNEX.US,D,20210924,000000,28.88,29.4933,28.6845,29.0489,87993,0
+SNEX.US,D,20210927,000000,29.0978,30.1778,29.0978,29.9067,65488.5,0
+SNEX.US,D,20210928,000000,30.0045,30.0045,29.0445,29.2045,122546.25,0
+SNEX.US,D,20210929,000000,29.1022,29.6933,28.9245,29.2711,63812.25,0
+SNEX.US,D,20210930,000000,29.3422,30.1733,29.2222,29.2889,70827.75,0
+SNEX.US,D,20211001,000000,29.2711,29.7689,29.0978,29.2755,188030.25,0
+SNEX.US,D,20211004,000000,29.2755,29.3333,28.8267,29.2755,186624,0
+SNEX.US,D,20211005,000000,29.3333,29.9245,29.32,29.8622,112981.5,0
+SNEX.US,D,20211006,000000,29.5911,30.2889,29.5155,30.1645,73122.75,0
+SNEX.US,D,20211007,000000,30.3733,31.0178,30.2933,30.8178,109543.5,0
+SNEX.US,D,20211008,000000,30.8489,31.1111,30.6133,30.8445,81972,0
+SNEX.US,D,20211011,000000,30.8933,31.0889,30.1689,30.2889,71307,0
+SNEX.US,D,20211012,000000,30.3911,30.6355,30.0445,30.3333,65673,0
+SNEX.US,D,20211013,000000,30.5289,30.5289,30.0045,30.2755,75476.25,0
+SNEX.US,D,20211014,000000,30.6578,30.8667,30.2933,30.7778,77742,0
+SNEX.US,D,20211015,000000,30.6667,31.1,30.5689,30.7911,155837.25,0
+SNEX.US,D,20211018,000000,30.7111,31.16,30.0311,30.6711,119286,0
+SNEX.US,D,20211019,000000,30.8711,31.0667,30.6445,30.7067,24936.75,0
+SNEX.US,D,20211020,000000,30.7155,31.0711,30.3645,30.8933,49416.75,0
+SNEX.US,D,20211021,000000,30.9645,31.2978,30.9645,31.24,110988,0
+SNEX.US,D,20211022,000000,31.2889,31.6622,30.9155,31.6,129532.5,0
+SNEX.US,D,20211025,000000,31.7155,31.9245,31.56,31.76,76680,0
+SNEX.US,D,20211026,000000,31.7689,31.7689,31.0222,31.1511,69158.25,0
+SNEX.US,D,20211027,000000,31.0222,31.2933,30.1978,30.2845,62192.25,0
+SNEX.US,D,20211028,000000,30.4622,30.8022,30.12,30.6,68935.5,0
+SNEX.US,D,20211029,000000,30.5955,30.8178,29.9245,30.7155,81841.5,0
+SNEX.US,D,20211101,000000,30.8755,31.3511,30.7422,31.24,94623.75,0
+SNEX.US,D,20211102,000000,31.1955,31.3022,30.6845,31.2267,54078.75,0
+SNEX.US,D,20211103,000000,31.2267,32.0533,30.8533,32.0045,119403,0
+SNEX.US,D,20211104,000000,32.0889,32.1467,31.0667,31.2178,66336.75,0
+SNEX.US,D,20211105,000000,31.3067,32.0445,31.2489,31.88,103047.75,0
+SNEX.US,D,20211108,000000,32,32.1333,31.42,31.8755,67866.75,0
+SNEX.US,D,20211109,000000,31.8178,31.9689,31.5111,31.6667,54285.75,0
+SNEX.US,D,20211110,000000,31.5422,31.7911,31.4178,31.52,48422.25,0
+SNEX.US,D,20211111,000000,31.6755,32.0978,31.6755,31.9155,42700.5,0
+SNEX.US,D,20211112,000000,31.9645,32.1511,31.48,31.5245,55674,0
+SNEX.US,D,20211115,000000,31.4978,31.7511,31.2445,31.5422,103815,0
+SNEX.US,D,20211116,000000,31.4445,31.7622,30.52,30.7111,85223.25,0
+SNEX.US,D,20211117,000000,30.8089,30.8089,30.0533,30.4445,91039.5,0
+SNEX.US,D,20211118,000000,30.3511,30.5333,30.1489,30.2578,83927.25,0
+SNEX.US,D,20211119,000000,30.1155,30.3407,29.8511,30,78165,0
+SNEX.US,D,20211122,000000,30.2089,30.92,29.8689,30.3155,88076.25,0
+SNEX.US,D,20211123,000000,30.4711,30.4711,30.0845,30.3511,115449.75,0
+SNEX.US,D,20211124,000000,30.3911,30.7822,30.1867,30.6845,53174.25,0
+SNEX.US,D,20211126,000000,29.9422,29.9422,28.6582,29.6445,103225.5,0
+SNEX.US,D,20211129,000000,30.1422,30.1422,28.76,29.2311,140827.5,0
+SNEX.US,D,20211130,000000,28.1111,28.5866,23.2489,24.9667,876800.25,0
+SNEX.US,D,20211201,000000,25.2978,26.9822,25.0134,26.9711,430195.5,0
+SNEX.US,D,20211202,000000,26.9333,27.9911,26.6889,27.7333,299085.75,0
+SNEX.US,D,20211203,000000,27.76,27.8711,27.0311,27.4978,188138.25,0
+SNEX.US,D,20211206,000000,27.6667,28.7689,27.5111,28.4222,142906.5,0
+SNEX.US,D,20211207,000000,28.6089,29.1511,28.3733,28.4133,164722.5,0
+SNEX.US,D,20211208,000000,28.5067,28.64,28.0267,28.2978,107763.75,0
+SNEX.US,D,20211209,000000,28.0045,28.0222,27.1733,27.3155,242592.75,0
+SNEX.US,D,20211210,000000,27.3778,27.7022,26.3067,26.5822,202410,0
+SNEX.US,D,20211213,000000,26.6355,27.94,26.6355,27.4889,173934,0
+SNEX.US,D,20211214,000000,27.4711,28.2045,27.4089,27.5733,168774.75,0
+SNEX.US,D,20211215,000000,27.5778,27.6067,26.76,27.4355,166261.5,0
+SNEX.US,D,20211216,000000,27.6933,27.9867,27.1689,27.3422,133341.75,0
+SNEX.US,D,20211217,000000,27.48,27.48,24.8311,26.1333,2196216,0
+SNEX.US,D,20211220,000000,25.72,25.8533,25.2267,25.8267,267788.25,0
+SNEX.US,D,20211221,000000,26.2,26.4622,25.48,26.1511,136503,0
+SNEX.US,D,20211222,000000,26.1645,26.7422,25.3422,26.7422,71624.25,0
+SNEX.US,D,20211223,000000,27.0755,27.4178,26.6222,27.2267,70839,0
+SNEX.US,D,20211227,000000,27.48,27.6622,26.8711,27.6089,111845.25,0
+SNEX.US,D,20211228,000000,27.6622,27.9111,27.24,27.6533,80561.25,0
+SNEX.US,D,20211229,000000,27.6222,27.8978,27.0622,27.4845,120384,0
+SNEX.US,D,20211230,000000,27.4845,27.5867,27.0889,27.4045,88085.25,0
+SNEX.US,D,20211231,000000,27.4355,27.4355,26.9438,27.2222,57602.25,0
+SNEX.US,D,20220103,000000,27.3467,28.3955,27.3467,27.9955,141340.5,0
+SNEX.US,D,20220104,000000,28.1245,28.3289,27.6178,28.12,88944.75,0
+SNEX.US,D,20220105,000000,28.1333,28.2889,27.5889,27.7689,97548.75,0
+SNEX.US,D,20220106,000000,27.9022,28.3467,27.4711,28.2755,82678.5,0
+SNEX.US,D,20220107,000000,28.3867,29.0533,28.2667,28.9155,97841.25,0
+SNEX.US,D,20220110,000000,28.7689,29.0755,28.5689,28.6755,120534.75,0
+SNEX.US,D,20220111,000000,28.7467,28.8355,28.48,28.6533,68022,0
+SNEX.US,D,20220112,000000,28.5245,28.6933,28.2089,28.3289,97539.75,0
+SNEX.US,D,20220113,000000,28.4667,28.68,27.7693,28.0667,60365.25,0
+SNEX.US,D,20220114,000000,27.7555,28.3155,27.6578,28.1022,82541.25,0
+SNEX.US,D,20220118,000000,27.8978,27.9467,27.4133,27.48,83583,0
+SNEX.US,D,20220119,000000,27.48,27.5289,27.1555,27.1822,43881.75,0
+SNEX.US,D,20220120,000000,27.5778,28.0845,27.1111,27.1111,84867.75,0
+SNEX.US,D,20220121,000000,27.1111,27.9111,27.1111,27.4667,155731.5,0
+SNEX.US,D,20220124,000000,27.2133,28.32,27.0045,28.1867,128571.75,0
+SNEX.US,D,20220125,000000,28.0622,28.5955,27.5555,28.32,160566.75,0
+SNEX.US,D,20220126,000000,28.5422,29.0222,28.18,28.4533,158762.25,0
+SNEX.US,D,20220127,000000,28.3245,28.6445,27.5867,28.1067,177903,0
+SNEX.US,D,20220128,000000,28.0755,28.56,27.8245,28.4445,124053.75,0
+SNEX.US,D,20220131,000000,28.4178,29.16,28.2222,29.16,124294.5,0
+SNEX.US,D,20220201,000000,28.9733,29.3689,28.7289,29.32,162985.5,0
+SNEX.US,D,20220202,000000,29.1111,29.8467,29.1111,29.6578,154059.75,0
+SNEX.US,D,20220203,000000,29.5067,29.8445,29.3911,29.4978,104179.5,0
+SNEX.US,D,20220204,000000,29.5778,29.6467,29.1937,29.3867,270875.25,0
+SNEX.US,D,20220207,000000,29.3245,30.1689,28.9155,29.9067,292092.75,0
+SNEX.US,D,20220208,000000,31.1111,33.4178,31.1111,32.7467,796770,0
+SNEX.US,D,20220209,000000,33.0755,33.9333,32.8,33.8845,261848.25,0
+SNEX.US,D,20220210,000000,33.4222,33.88,32.6622,32.9911,279774,0
+SNEX.US,D,20220211,000000,32.8667,33.1955,32.2848,32.5555,195986.25,0
+SNEX.US,D,20220214,000000,32.6089,33.0889,32.4111,32.7067,199941.75,0
+SNEX.US,D,20220215,000000,33,33.4755,32.8889,33.4355,129449.25,0
+SNEX.US,D,20220216,000000,33.2089,34,33.2089,33.9378,135202.5,0
+SNEX.US,D,20220217,000000,33.8267,34.1644,33.3333,33.8089,165348,0
+SNEX.US,D,20220218,000000,33.6711,34.3311,33.6645,34.1333,185256,0
+SNEX.US,D,20220222,000000,33.9067,34.3645,33.6299,34,181883.25,0
+SNEX.US,D,20220223,000000,34.1555,34.3555,33.4689,33.7733,286494.75,0
+SNEX.US,D,20220224,000000,32.6045,34.1578,31.5997,33.9911,205258.5,0
+SNEX.US,D,20220225,000000,34.0711,34.2933,33.6445,33.8311,128423.25,0
+SNEX.US,D,20220228,000000,33.4222,33.8311,33.3111,33.5333,138314.25,0
+SNEX.US,D,20220301,000000,33.5333,33.8755,32.4555,32.7867,181145.25,0
+SNEX.US,D,20220302,000000,32.8578,33.8978,32.8578,33.7733,94173.75,0
+SNEX.US,D,20220303,000000,33.9111,34.1777,33.52,33.7689,66838.5,0
+SNEX.US,D,20220304,000000,33.3511,33.6489,33.1333,33.52,120136.5,0
+SNEX.US,D,20220307,000000,33.5555,33.7778,32.3067,32.4622,124686,0
+SNEX.US,D,20220308,000000,32.6267,32.6267,28.8889,30.1333,671897.25,0
+SNEX.US,D,20220309,000000,30.7111,32.0089,30.7111,31.2489,247011.75,0
+SNEX.US,D,20220310,000000,31.0133,31.8178,30.8445,31.48,94893.75,0
+SNEX.US,D,20220311,000000,31.76,32.2533,31.5911,31.6755,128940.75,0
+SNEX.US,D,20220314,000000,31.96,32.2222,31.7258,32.0489,198391.5,0
+SNEX.US,D,20220315,000000,32.4311,32.6667,31.5778,31.8622,167964.75,0
+SNEX.US,D,20220316,000000,32.2533,33.2222,32.0667,33.1555,260869.5,0
+SNEX.US,D,20220317,000000,33.0089,33.6311,32.7378,33.5822,131629.5,0
+SNEX.US,D,20220318,000000,33.7778,33.8933,33.2467,33.6222,381530.25,0
+SNEX.US,D,20220321,000000,33.8045,34.3022,33.3067,33.9378,129766.5,0
+SNEX.US,D,20220322,000000,33.7867,34.4406,33.7867,34.2222,137493,0
+SNEX.US,D,20220323,000000,33.92,34.1912,33.5533,33.6933,291489.75,0
+SNEX.US,D,20220324,000000,33.7111,34.3111,33.6267,34.2889,121059,0
+SNEX.US,D,20220325,000000,34.44,34.44,33.8133,34.1733,162096.75,0
+SNEX.US,D,20220328,000000,34.2489,34.3645,33.7378,33.8355,97177.5,0
+SNEX.US,D,20220329,000000,34.1733,34.4445,33.7822,34.2,164731.5,0
+SNEX.US,D,20220330,000000,34.2578,34.3645,33.4933,33.5955,149013,0
+SNEX.US,D,20220331,000000,33.4978,33.76,32.8889,32.9911,106371,0
+SNEX.US,D,20220401,000000,33.1689,33.5911,33.0311,33.56,182551.5,0
+SNEX.US,D,20220404,000000,33.5733,33.7778,33.1289,33.4667,85961.25,0
+SNEX.US,D,20220405,000000,33.5245,33.54,32.6133,32.72,128477.25,0
+SNEX.US,D,20220406,000000,32.4355,32.8,32.16,32.4755,125311.5,0
+SNEX.US,D,20220407,000000,32.4445,32.9289,32.2889,32.6933,106256.25,0
+SNEX.US,D,20220408,000000,32.6578,33.0111,32.2845,32.3022,95539.5,0
+SNEX.US,D,20220411,000000,32.2933,33.0733,31.1555,31.2489,156505.5,0
+SNEX.US,D,20220412,000000,31.2933,31.9311,31.2933,31.5467,134385.75,0
+SNEX.US,D,20220413,000000,31.5378,31.9689,31.5378,31.8222,69187.5,0
+SNEX.US,D,20220414,000000,31.7511,31.9733,31.5511,31.9733,110333.25,0
+SNEX.US,D,20220418,000000,31.7555,31.9067,31.4889,31.7733,80685,0
+SNEX.US,D,20220419,000000,31.7022,32.6096,31.7022,32.4267,99918,0
+SNEX.US,D,20220420,000000,32.6,33.0667,32.4089,32.6667,140728.5,0
+SNEX.US,D,20220421,000000,32.9778,32.9778,31.5645,31.6489,105057,0
+SNEX.US,D,20220422,000000,31.6489,31.6489,30.4684,30.6222,110247.75,0
+SNEX.US,D,20220425,000000,30.3022,31.3555,29.9955,31.1778,154588.5,0
+SNEX.US,D,20220426,000000,30.84,31.0622,30.5155,30.6222,128965.5,0
+SNEX.US,D,20220427,000000,30.5245,30.9555,30.0933,30.28,126567,0
+SNEX.US,D,20220428,000000,30.6178,31.1733,30.2355,30.8222,98111.25,0
+SNEX.US,D,20220429,000000,30.64,30.7867,30.0089,30.1245,124283.25,0
+SNEX.US,D,20220502,000000,30.0222,30.7289,29.7867,30.3555,139821.75,0
+SNEX.US,D,20220503,000000,30.2355,30.8289,30.1555,30.7422,116293.5,0
+SNEX.US,D,20220504,000000,30.7955,31.3022,30.3422,31.3022,102723.75,0
+SNEX.US,D,20220505,000000,32.4445,34.2222,32.2169,33.4089,352941.75,0
+SNEX.US,D,20220506,000000,33.5822,33.6667,32.0489,32.0755,131924.25,0
+SNEX.US,D,20220509,000000,32.0311,32.4489,31.6422,32.4178,175945.5,0
+SNEX.US,D,20220510,000000,32.6,33.0445,30.6978,31.4267,152185.5,0
+SNEX.US,D,20220511,000000,31.5022,32.6045,31.4667,31.8267,104636.25,0
+SNEX.US,D,20220512,000000,31.9645,31.9645,30.64,31.1778,68463,0
+SNEX.US,D,20220513,000000,31.4045,32.2667,31.3245,31.5645,90166.5,0
+SNEX.US,D,20220516,000000,31.2533,31.6667,30.7378,31.3955,89928,0
+SNEX.US,D,20220517,000000,31.8667,32.76,31.8667,32.76,103401,0
+SNEX.US,D,20220518,000000,32.6889,32.8578,31.9467,32.0133,187776,0
+SNEX.US,D,20220519,000000,31.8133,32.5155,31.8133,32.2667,141363,0
+SNEX.US,D,20220520,000000,32.4978,32.4978,31.5551,31.9155,108285.75,0
+SNEX.US,D,20220523,000000,32.4045,32.4445,31.8133,31.8978,123342.75,0
+SNEX.US,D,20220524,000000,31.7245,32.2489,31.0889,32.1022,83884.5,0
+SNEX.US,D,20220525,000000,32.0222,32.4311,31.6457,32.1289,106044.75,0
+SNEX.US,D,20220526,000000,32.3333,33.0978,32.3333,32.7511,75962.25,0
+SNEX.US,D,20220527,000000,32.9867,33.3467,32.8955,33.3067,71716.5,0
+SNEX.US,D,20220531,000000,32.9511,33.5289,32.7245,33.3645,172534.5,0
+SNEX.US,D,20220601,000000,33.5467,33.72,33.0622,33.3245,126416.25,0
+SNEX.US,D,20220602,000000,33.5067,34.8755,33.5067,34.8578,497839.5,0
+SNEX.US,D,20220603,000000,34.8489,35.1022,34.1551,34.7289,181586.25,0
+SNEX.US,D,20220606,000000,34.8622,35.4844,34.6507,35.2489,334723.5,0
+SNEX.US,D,20220607,000000,35.04,35.7022,34.96,35.6578,246786.75,0
+SNEX.US,D,20220608,000000,35.5822,36.0222,35.1911,35.4489,191801.25,0
+SNEX.US,D,20220609,000000,35.28,35.3333,34.6489,35.24,109152,0
+SNEX.US,D,20220610,000000,34.9867,34.9867,33.5422,33.6222,128612.25,0
+SNEX.US,D,20220613,000000,32.9422,33.0133,31.92,32.4711,122598,0
+SNEX.US,D,20220614,000000,32.6489,33.0355,32.3245,32.5867,86951.25,0
+SNEX.US,D,20220615,000000,32.88,33.5689,32.0057,33.0311,113141.25,0
+SNEX.US,D,20220616,000000,32.4489,32.5333,31.6667,32.1067,154613.25,0
+SNEX.US,D,20220617,000000,32.1911,32.8622,31.8289,32.4,532559.25,0
+SNEX.US,D,20220621,000000,32.6,33.2245,32.3555,32.5689,167179.5,0
+SNEX.US,D,20220622,000000,32.36,32.4445,31.9955,32.2089,121428,0
+SNEX.US,D,20220623,000000,32.0711,32.4355,31.6625,31.9778,133103.25,0
+SNEX.US,D,20220624,000000,32.0711,33.3067,32.0711,32.9867,281236.5,0
+SNEX.US,D,20220627,000000,33.2667,33.68,33.0267,33.5733,128711.25,0
+SNEX.US,D,20220628,000000,33.7155,34.2489,33.4845,33.7955,121394.25,0
+SNEX.US,D,20220629,000000,33.8533,34.1289,33.0489,34.0178,176996.25,0
+SNEX.US,D,20220630,000000,33.56,34.8622,32.4895,34.6978,180740.25,0
+SNEX.US,D,20220701,000000,34.4,35.5555,34.4,35.3333,204558.75,0
+SNEX.US,D,20220705,000000,34.9645,35.2222,34.1,34.8133,213313.5,0
+SNEX.US,D,20220706,000000,34.5733,34.5733,33.5289,33.7289,120856.5,0
+SNEX.US,D,20220707,000000,33.7911,34.2755,33.4231,33.5733,143862.75,0
+SNEX.US,D,20220708,000000,33.4267,33.8222,32.9778,33.2,105230.25,0
+SNEX.US,D,20220711,000000,33.1467,34.4222,33.1467,34.2089,173484,0
+SNEX.US,D,20220712,000000,34.2711,36.0222,34.2711,35.0445,243722.25,0
+SNEX.US,D,20220713,000000,34.8311,35.18,34.4267,34.7955,183467.25,0
+SNEX.US,D,20220714,000000,34.16,35.4133,33.9955,35.2445,145534.5,0
+SNEX.US,D,20220715,000000,35.8311,36.5778,35.0933,36.5511,196481.25,0
+SNEX.US,D,20220718,000000,36.7289,37.0489,36.2845,36.2889,161912.25,0
+SNEX.US,D,20220719,000000,36.7155,37.8845,36.7155,37.3955,281286,0
+SNEX.US,D,20220720,000000,37.3067,37.4978,36.8978,37.2133,175000.5,0
+SNEX.US,D,20220721,000000,36.8533,37.0555,36.4667,36.8889,226397.25,0
+SNEX.US,D,20220722,000000,37.0533,37.2245,36.3289,36.7778,183429,0
+SNEX.US,D,20220725,000000,37.0845,37.5378,36.7245,37.24,165525.75,0
+SNEX.US,D,20220726,000000,37.2,37.8489,37.2,37.5867,119637,0
+SNEX.US,D,20220727,000000,37.9955,38.1466,37.4845,37.9733,162571.5,0
+SNEX.US,D,20220728,000000,37.9645,38.8,37.7555,38.7822,238378.5,0
+SNEX.US,D,20220729,000000,38.8667,39.4933,38.6711,38.7245,242581.5,0
+SNEX.US,D,20220801,000000,38.64,38.7045,38.1645,38.56,167132.25,0
+SNEX.US,D,20220802,000000,38.56,39.2222,37.5683,38.8267,197559,0
+SNEX.US,D,20220803,000000,39.0933,39.2489,38.24,38.8889,247376.25,0
+SNEX.US,D,20220804,000000,39.4889,41.92,38.8622,39.9022,466323.75,0
+SNEX.US,D,20220805,000000,39.4978,40.2714,38.9067,39.8133,242325,0
+SNEX.US,D,20220808,000000,39.68,40.4222,39.36,39.9555,343849.5,0
+SNEX.US,D,20220809,000000,40,41.4045,39.7,41.24,242484.75,0
+SNEX.US,D,20220810,000000,41.5555,41.5555,40.8711,40.9555,268411.5,0
+SNEX.US,D,20220811,000000,41.0667,41.9007,40.6489,41.6845,199755,0
+SNEX.US,D,20220812,000000,41.8267,42.7289,41.4711,42.6311,197694,0
+SNEX.US,D,20220815,000000,42.5911,43.6133,41.9333,42.3378,241020,0
+SNEX.US,D,20220816,000000,42.2222,42.5178,41.92,42.2222,189915.75,0
+SNEX.US,D,20220817,000000,41.8133,42.7422,41.5645,42.5067,144864,0
+SNEX.US,D,20220818,000000,42.5067,42.9555,42.2267,42.6089,97074,0
+SNEX.US,D,20220819,000000,42.32,42.4133,41.6755,42.3733,120170.25,0
+SNEX.US,D,20220822,000000,42.0445,42.24,41.6889,41.8845,163248.75,0
+SNEX.US,D,20220823,000000,41.8355,42.2222,41.7911,41.8711,129136.5,0
+SNEX.US,D,20220824,000000,41.6755,42.0489,41.5645,41.9378,84143.25,0
+SNEX.US,D,20220825,000000,42.0133,42.6222,41.8355,42.4889,132558.75,0
+SNEX.US,D,20220826,000000,42.7022,43.1008,41.6667,41.7155,104773.5,0
+SNEX.US,D,20220829,000000,41.3955,41.88,41.2133,41.5111,129037.5,0
+SNEX.US,D,20220830,000000,41.5333,41.6533,40.7733,41.5555,165528,0
+SNEX.US,D,20220831,000000,41.5289,41.5755,41.0667,41.2622,164013.75,0
+SNEX.US,D,20220901,000000,40.9511,41.44,39.9422,40.4089,222885,0
+SNEX.US,D,20220902,000000,40.7733,41.2578,39.5067,39.6845,116347.5,0
+SNEX.US,D,20220906,000000,39.5955,39.6578,38.2311,38.5867,203586.75,0
+SNEX.US,D,20220907,000000,38.3422,38.8533,38.3422,38.6533,174474,0
+SNEX.US,D,20220908,000000,38.5822,38.5822,37.6889,38.1289,172980,0
+SNEX.US,D,20220909,000000,38.4533,39.1111,38.4045,38.7822,103468.5,0
+SNEX.US,D,20220912,000000,39.0533,39.7022,38.8298,39.6089,123543,0
+SNEX.US,D,20220913,000000,38.8667,38.9733,38.0755,38.0845,148981.5,0
+SNEX.US,D,20220914,000000,38.1111,38.4667,37.8555,38.2978,120127.5,0
+SNEX.US,D,20220915,000000,38.0222,38.2467,37.5067,37.7645,123120,0
+SNEX.US,D,20220916,000000,37.5733,37.5733,36.6622,37.4978,265605.75,0
+SNEX.US,D,20220919,000000,37.1111,38.3889,37.1111,38.3867,132255,0
+SNEX.US,D,20220920,000000,38.2667,38.6511,37.0245,37.44,173398.5,0
+SNEX.US,D,20220921,000000,37.5733,37.8489,36.84,36.9067,115074,0
+SNEX.US,D,20220922,000000,36.7467,36.7467,35.8331,36.5645,199593,0
+SNEX.US,D,20220923,000000,36.1645,36.1645,34.7511,35.6667,271215,0
+SNEX.US,D,20220926,000000,35.4578,36.1245,35.4578,36.0489,173308.5,0
+SNEX.US,D,20220927,000000,36.3111,36.6845,35.7422,36.1511,186399,0
+SNEX.US,D,20220928,000000,36.24,37.1289,35.56,37.0178,173666.25,0
+SNEX.US,D,20220929,000000,36.6489,36.6489,35.8622,36.4445,170185.5,0
+SNEX.US,D,20220930,000000,36.4578,37.5733,36.4578,36.8622,321619.5,0
+SNEX.US,D,20221003,000000,37.04,37.8,36.6889,37.3867,115166.25,0
+SNEX.US,D,20221004,000000,37.8311,38.9467,37.8267,38.8978,133890.75,0
+SNEX.US,D,20221005,000000,38.8222,39.5422,38.6578,39.3111,113917.5,0
+SNEX.US,D,20221006,000000,39.1867,39.7822,38.8311,38.8755,78077.25,0
+SNEX.US,D,20221007,000000,38.6355,39.0667,37.5378,37.7778,130151.25,0
+SNEX.US,D,20221010,000000,37.8178,38.4622,37.7511,37.9155,82656,0
+SNEX.US,D,20221011,000000,37.7422,38.8933,37.7422,38.3245,204504.75,0
+SNEX.US,D,20221012,000000,38.4089,39.28,37.6267,38.1822,90184.5,0
+SNEX.US,D,20221013,000000,37.7333,39.7511,37.035,39.6578,126245.25,0
+SNEX.US,D,20221014,000000,39.8133,40.2133,38.2978,38.5111,140406.75,0
+SNEX.US,D,20221017,000000,39.1155,39.7422,38.8,38.8889,209423.25,0
+SNEX.US,D,20221018,000000,39.2845,39.9022,39.1467,39.5022,123304.5,0
+SNEX.US,D,20221019,000000,39.1778,39.6578,39.0267,39.5111,78059.25,0
+SNEX.US,D,20221020,000000,39.4711,39.6362,38.7393,39.1867,102314.25,0
+SNEX.US,D,20221021,000000,39.5155,41.0355,39.5111,40.8089,167096.25,0
+SNEX.US,D,20221024,000000,41.2711,41.2711,40.6311,40.6355,97335,0
+SNEX.US,D,20221025,000000,40.5245,40.9422,40.5245,40.8045,120613.5,0
+SNEX.US,D,20221026,000000,41.1733,41.7014,40.9511,41.1245,129498.75,0
+SNEX.US,D,20221027,000000,41.5422,42.1245,41.3555,41.4355,108213.75,0
+SNEX.US,D,20221028,000000,41.6667,42.9467,41.6667,42.6667,150828.75,0
+SNEX.US,D,20221031,000000,42.7955,42.7955,41.4355,41.4755,165852,0
+SNEX.US,D,20221101,000000,42.0489,42.0489,40.76,40.76,146601,0
+SNEX.US,D,20221102,000000,40.6222,41.7378,40.5778,40.8089,166412.25,0
+SNEX.US,D,20221103,000000,40.4045,40.44,39.8622,39.8667,105392.25,0
+SNEX.US,D,20221104,000000,40.3111,41.1245,40.18,41.12,153645.75,0
+SNEX.US,D,20221107,000000,41.1111,41.6045,40.6622,41.2845,123610.5,0
+SNEX.US,D,20221108,000000,41.4311,41.7933,40.9778,41.6178,145271.25,0
+SNEX.US,D,20221109,000000,41.5511,41.7467,40.8,41.0578,95130,0
+SNEX.US,D,20221110,000000,42.0267,42.7245,42.0267,42.3289,160672.5,0
+SNEX.US,D,20221111,000000,42.5111,42.7867,41.84,41.84,91323,0
+SNEX.US,D,20221114,000000,41.7333,42.6045,41.2978,41.9467,181833.75,0
+SNEX.US,D,20221115,000000,42.4578,44.0013,41.9289,42.9333,419276.25,0
+SNEX.US,D,20221116,000000,43.1867,43.2089,42.0711,42.4355,158202,0
+SNEX.US,D,20221117,000000,42.0622,43.12,41.7467,42.8755,162047.25,0
+SNEX.US,D,20221118,000000,43.44,43.44,42.4311,42.6533,184088.25,0
+SNEX.US,D,20221121,000000,42.7955,43.2289,42.7645,42.92,233025.75,0
+SNEX.US,D,20221122,000000,43.5555,45.7378,43.4578,45.1778,391275,0
+SNEX.US,D,20221123,000000,45.4578,45.4667,44.32,44.5911,137029.5,0
+SNEX.US,D,20221125,000000,44.0667,44.7645,44.0667,44.5867,83877.75,0
+SNEX.US,D,20221128,000000,44.1645,44.6178,43.3378,43.6045,253235.25,0
+SNEX.US,D,20221129,000000,43.5911,44.8445,43.1689,44.4178,190865.25,0
+SNEX.US,D,20221130,000000,44.5911,45.2845,43.8222,45.0978,338789.25,0
+SNEX.US,D,20221201,000000,45,45.7378,44.6267,45.6889,254157.75,0
+SNEX.US,D,20221202,000000,45.4355,45.7777,44.9955,45.7467,163451.25,0
+SNEX.US,D,20221205,000000,45.4267,45.7778,43.2045,43.7245,175299.75,0
+SNEX.US,D,20221206,000000,43.84,44.251,43.2755,43.6267,204302.25,0
+SNEX.US,D,20221207,000000,43.5867,43.7155,42.4533,42.8622,215277.75,0
+SNEX.US,D,20221208,000000,42.8755,43.4622,42.2,42.5955,162420.75,0
+SNEX.US,D,20221209,000000,42.3155,42.44,41.5067,41.5067,246973.5,0
+SNEX.US,D,20221212,000000,41.6133,42.3289,40.56,41.4933,250949.25,0
+SNEX.US,D,20221213,000000,42.6933,43.4845,42.1622,42.4489,288236.25,0
+SNEX.US,D,20221214,000000,42.3245,42.6622,41.0711,41.3467,219413.25,0
+SNEX.US,D,20221215,000000,41.0578,41.8489,39.8755,40.3689,335463.75,0
+SNEX.US,D,20221216,000000,40.16,41.0311,39.7867,40.8755,1726098.75,0
+SNEX.US,D,20221219,000000,40.9511,41.8755,40.8711,41.8178,220668.75,0
+SNEX.US,D,20221220,000000,42.08,42.8845,42.04,42.8445,244703.25,0
+SNEX.US,D,20221221,000000,43.32,43.8155,43.1991,43.8,225267.75,0
+SNEX.US,D,20221222,000000,43.7645,43.8,42.2711,43.04,145698.75,0
+SNEX.US,D,20221223,000000,43.1245,43.3686,42.8845,42.9111,99252,0
+SNEX.US,D,20221227,000000,43.0089,43.1555,42.52,42.7778,96624,0
+SNEX.US,D,20221228,000000,42.6267,42.7645,42.2667,42.4311,99832.5,0
+SNEX.US,D,20221229,000000,42.7245,43.5422,42.6667,42.9689,136869.75,0
+SNEX.US,D,20221230,000000,42.7645,42.9467,41.8133,42.3555,224946,0
+SNEX.US,D,20230103,000000,42.2755,42.6711,41.8622,42.4,173207.25,0
+SNEX.US,D,20230104,000000,42.7511,42.9355,41.9511,42.0578,163010.25,0
+SNEX.US,D,20230105,000000,41.7822,42.3822,41.4667,42.1778,166410,0
+SNEX.US,D,20230106,000000,42.3511,43.1555,41.7778,42.5645,163026,0
+SNEX.US,D,20230109,000000,42.6667,43.24,42.1067,42.2178,151278.75,0
+SNEX.US,D,20230110,000000,42.3867,42.6045,41.7645,41.8311,212310,0
+SNEX.US,D,20230111,000000,41.7467,41.7467,40.8222,41.0178,300609,0
+SNEX.US,D,20230112,000000,41.3333,41.6355,40.5333,41.3867,288306,0
+SNEX.US,D,20230113,000000,41.1245,41.7502,40.8533,41.6045,219246.75,0
+SNEX.US,D,20230117,000000,41.7778,41.9999,41.3822,41.7955,179777.25,0
+SNEX.US,D,20230118,000000,41.8755,42.2045,41.5511,41.6445,176712.75,0
+SNEX.US,D,20230119,000000,41.3778,41.3778,40.7689,40.9555,211347,0
+SNEX.US,D,20230120,000000,41.28,42.2089,40.3289,40.64,300276,0
+SNEX.US,D,20230123,000000,40.5111,40.7511,36.8355,37.6045,629291.25,0
+SNEX.US,D,20230124,000000,37.6578,39.34,37.2,38.7955,501966,0
+SNEX.US,D,20230125,000000,38.7289,39.52,38.4822,39.4355,244982.25,0
+SNEX.US,D,20230126,000000,39.5555,40.0933,39.5555,40.0267,256707,0
+SNEX.US,D,20230127,000000,39.8845,39.8845,38.4711,38.5111,171247.5,0
+SNEX.US,D,20230130,000000,38.4667,38.9378,38.0978,38.1511,163795.5,0
+SNEX.US,D,20230131,000000,38.3867,39.0711,38.1378,39.0578,316802.25,0
+SNEX.US,D,20230201,000000,38.8622,39.6489,38.6817,39.1955,224437.5,0
+SNEX.US,D,20230202,000000,39.2,39.5645,38.4533,38.6489,363084.75,0
+SNEX.US,D,20230203,000000,38.6489,40.2,38.6355,40.0755,410789.25,0
+SNEX.US,D,20230206,000000,40.0755,40.0845,39.0355,39.28,286872.75,0
+SNEX.US,D,20230207,000000,39.0667,39.92,38.9867,39.8178,234522,0
+SNEX.US,D,20230208,000000,41.3333,45.3333,40.2802,44.3333,760637.25,0
+SNEX.US,D,20230209,000000,44.3822,44.4845,43.1307,44.0622,313996.5,0
+SNEX.US,D,20230210,000000,44.4445,46.4645,44.2089,46.2045,535149,0
+SNEX.US,D,20230213,000000,46.0333,46.2045,45.3178,46.0533,349542,0
+SNEX.US,D,20230214,000000,46.2222,46.4,45.6776,46.08,478757.25,0
+SNEX.US,D,20230215,000000,45.8489,46.84,45.7067,46.6045,295933.5,0
+SNEX.US,D,20230216,000000,46.4622,46.5822,45.8622,45.8933,286875,0
+SNEX.US,D,20230217,000000,46.0355,46.38,45.9689,46.1022,259809.75,0
+SNEX.US,D,20230221,000000,45.7022,45.7911,44.9511,44.9645,366700.5,0
+SNEX.US,D,20230222,000000,44.88,45.2267,44.2133,44.7245,277539.75,0
+SNEX.US,D,20230223,000000,44.7689,45.2622,44.2111,44.2978,195581.25,0
+SNEX.US,D,20230224,000000,44.1822,44.6089,43.9653,44.44,139284,0
+SNEX.US,D,20230227,000000,44.6,44.9355,44.1047,44.4755,198787.5,0
+SNEX.US,D,20230228,000000,44.6222,46.1067,44.6222,44.8133,302980.5,0
+SNEX.US,D,20230301,000000,44.68,45.6445,44.68,45.6,274466.25,0
+SNEX.US,D,20230302,000000,45.3733,46.1067,45.0311,46.1067,145793.25,0
+SNEX.US,D,20230303,000000,46.1067,46.4045,45.8045,46.2978,248670,0
+SNEX.US,D,20230306,000000,46.1511,46.3111,45.9067,46.0089,258180.75,0
+SNEX.US,D,20230307,000000,46.1333,46.4489,45.8978,46.4445,256587.75,0
+SNEX.US,D,20230308,000000,46.4533,47.2667,46.4311,46.6711,268314.75,0
+SNEX.US,D,20230309,000000,46.6978,46.6978,45.2045,45.2133,253568.25,0
+SNEX.US,D,20230310,000000,44.8311,44.8311,43.4,43.4667,259395.75,0
+SNEX.US,D,20230313,000000,42.6445,42.8045,40.156,40.6755,382407.75,0
+SNEX.US,D,20230314,000000,40.9955,42.7555,40.9955,42.1689,274077,0
+SNEX.US,D,20230315,000000,40.9467,40.9467,39.7733,40.6622,319484.25,0
+SNEX.US,D,20230316,000000,40.1778,41.9867,39.7822,41.8222,290423.25,0
+SNEX.US,D,20230317,000000,41.7422,41.7422,40.6978,40.7689,513828,0
+SNEX.US,D,20230320,000000,41.1245,42.2622,40.8889,42.1333,261432,0
+SNEX.US,D,20230321,000000,43.0489,43.7555,42.9711,43.5555,233457.75,0
+SNEX.US,D,20230322,000000,43.5555,43.5555,41.9645,42.0222,126582.75,0
+SNEX.US,D,20230323,000000,42.36,43.1555,41.8933,42.9022,301324.5,0
+SNEX.US,D,20230324,000000,42.64,43.16,41.3022,43.0622,259551,0
+SNEX.US,D,20230327,000000,43.7467,44.4133,43.0089,44.3689,203472,0
+SNEX.US,D,20230328,000000,44.3733,44.9289,44.2045,44.7422,181521,0
+SNEX.US,D,20230329,000000,45.1155,45.3822,44.5645,44.8978,216407.25,0
+SNEX.US,D,20230330,000000,45.2,45.8445,44.5778,44.9289,230469.75,0
+SNEX.US,D,20230331,000000,45.0089,46.2178,44.8133,46.0133,614958.75,0
+SNEX.US,D,20230403,000000,46.1733,46.28,45.0845,45.3511,286285.5,0
+SNEX.US,D,20230404,000000,45.3333,45.5111,43.5583,43.96,196310.25,0
+SNEX.US,D,20230405,000000,43.5511,43.8,43.2667,43.7645,164513.25,0
+SNEX.US,D,20230406,000000,43.8355,44.2222,43.5467,44.0355,135753.75,0
+SNEX.US,D,20230410,000000,44.0267,44.5645,43.9667,44.2222,190507.5,0
+SNEX.US,D,20230411,000000,44.4089,44.9955,44.0978,44.1155,129456,0
+SNEX.US,D,20230412,000000,44.1867,45.2667,44.1867,45.0667,138071.25,0
+SNEX.US,D,20230413,000000,44.9867,45.6445,44.9689,45.6267,136901.25,0
+SNEX.US,D,20230414,000000,45.8845,46.2489,45.5511,45.9022,129818.25,0
+SNEX.US,D,20230417,000000,45.6667,45.8489,45.1911,45.7422,134975.25,0
+SNEX.US,D,20230418,000000,45.9067,46.3289,45.6511,46.24,136530,0
+SNEX.US,D,20230419,000000,45.9467,46.4267,45.7022,46.3333,118199.25,0
+SNEX.US,D,20230420,000000,46.0889,46.1733,45.3549,46.0622,476806.5,0
+SNEX.US,D,20230421,000000,45.9022,46.0867,45.2089,45.5689,151411.5,0
+SNEX.US,D,20230424,000000,45.44,45.8089,44.8333,44.9555,167539.5,0
+SNEX.US,D,20230425,000000,44.4889,44.6355,43.7645,43.7689,119947.5,0
+SNEX.US,D,20230426,000000,43.6978,43.6978,42.5378,42.7778,134822.25,0
+SNEX.US,D,20230427,000000,42.7955,42.9955,42.2711,42.7245,96264,0
+SNEX.US,D,20230428,000000,42.4355,43.6933,42.3045,43.5867,192879,0
+SNEX.US,D,20230501,000000,43.5467,44.24,43.5467,44.1645,159480,0
+SNEX.US,D,20230502,000000,43.92,43.92,41.8711,42.56,164288.25,0
+SNEX.US,D,20230503,000000,42.6489,43.12,42.1245,42.1245,217935,0
+SNEX.US,D,20230504,000000,39.64,39.64,33.08,36.6711,847073.25,0
+SNEX.US,D,20230505,000000,37.5422,39.6311,37.4045,39.0845,275652,0
+SNEX.US,D,20230508,000000,39.2222,39.2683,36.98,37.0578,241956,0
+SNEX.US,D,20230509,000000,36.7867,37.6845,36.32,37.12,197255.25,0
+SNEX.US,D,20230510,000000,37.5555,37.5555,36.6178,37.2933,181368,0
+SNEX.US,D,20230511,000000,36.7511,37.0889,36.1955,36.2,235030.5,0
+SNEX.US,D,20230512,000000,36.5422,38.4978,36.4829,38.3111,315337.5,0
+SNEX.US,D,20230515,000000,38.28,38.9422,38.0755,38.4933,305050.5,0
+SNEX.US,D,20230516,000000,38.1467,38.3467,37.9067,37.92,219082.5,0
+SNEX.US,D,20230517,000000,37.9822,38.4867,37.6578,38.0845,346700.25,0
+SNEX.US,D,20230518,000000,37.8667,38.1511,37.0927,37.4845,217797.75,0
+SNEX.US,D,20230519,000000,38.0755,38.3045,37.5111,37.7467,119601,0
+SNEX.US,D,20230522,000000,37.9645,38.0222,37.3022,37.4933,151121.25,0
+SNEX.US,D,20230523,000000,37.4933,38.1022,37.4933,37.5511,157592.25,0
+SNEX.US,D,20230524,000000,37.2978,37.4711,36.16,36.3822,120723.75,0
+SNEX.US,D,20230525,000000,36.1155,36.7245,35.8533,36.68,150367.5,0
+SNEX.US,D,20230526,000000,36.5511,37.1311,36.4133,36.7867,118746,0
+SNEX.US,D,20230530,000000,36.6045,37.5511,35.7867,35.7955,112002.75,0
+SNEX.US,D,20230531,000000,35.7645,36.0289,35.2867,35.6845,253750.5,0
+SNEX.US,D,20230601,000000,35.7555,35.7911,35.3194,35.4355,202169.25,0
+SNEX.US,D,20230602,000000,35.5822,37.4933,35.5822,37.3689,219064.5,0
+SNEX.US,D,20230605,000000,37.1378,37.1378,35.9111,36.9045,196105.5,0
+SNEX.US,D,20230606,000000,36.8933,37.8622,36.2978,37.7778,199786.5,0
+SNEX.US,D,20230607,000000,38.0755,38.7289,37.8978,38.5422,204534,0
+SNEX.US,D,20230608,000000,38.4711,38.9645,38.2978,38.8222,171015.75,0
+SNEX.US,D,20230609,000000,38.8355,39.1133,38.5555,39,85637.25,0
+SNEX.US,D,20230612,000000,38.9155,39.1333,38.56,38.8755,120710.25,0
+SNEX.US,D,20230613,000000,39.0267,40.2767,38.9911,39.7022,159687,0
+SNEX.US,D,20230614,000000,39.72,40.8333,39.4089,40.6578,164841.75,0
+SNEX.US,D,20230615,000000,40.3067,40.6222,39.6178,40.2089,192854.25,0
+SNEX.US,D,20230616,000000,40.5245,40.5245,39.4311,39.9778,468744.75,0
+SNEX.US,D,20230620,000000,39.9333,40.0445,39.2755,39.7333,94425.75,0
+SNEX.US,D,20230621,000000,39.5155,39.8322,39.0578,39.0578,130335.75,0
+SNEX.US,D,20230622,000000,38.9333,38.9333,37.9733,38.1867,107835.75,0
+SNEX.US,D,20230623,000000,37.7867,38.2222,36.4445,37.4311,389157.75,0
+SNEX.US,D,20230626,000000,37.6089,37.8711,37.0622,37.0978,132574.5,0
+SNEX.US,D,20230627,000000,37.1378,37.5755,37.1378,37.1378,80565.75,0
+SNEX.US,D,20230628,000000,37.1955,37.3555,36.3689,36.48,97884,0
+SNEX.US,D,20230629,000000,36.56,37.3645,36.56,37.0578,127550.25,0
+SNEX.US,D,20230630,000000,37.2355,37.5111,36.8667,36.9245,204387.75,0
+SNEX.US,D,20230703,000000,36.8178,37.3778,36.8178,37.0978,58520.25,0
+SNEX.US,D,20230705,000000,36.9955,36.9955,36.4733,36.6667,148410,0
+SNEX.US,D,20230706,000000,36.2178,36.6445,35.9245,36.64,140683.5,0
+SNEX.US,D,20230707,000000,36.5555,37.0089,36.52,36.5822,141907.5,0
+SNEX.US,D,20230710,000000,36.64,37.1778,36.08,36.8533,121052.25,0
+SNEX.US,D,20230711,000000,36.8622,38.76,36.8622,38.68,172647,0
+SNEX.US,D,20230712,000000,39.2755,40.2622,39.0955,39.9867,162319.5,0
+SNEX.US,D,20230713,000000,39.9511,40.6489,39.9511,40.3645,127221.75,0
+SNEX.US,D,20230714,000000,40.4889,40.4889,39.3689,39.4267,109525.5,0
+SNEX.US,D,20230717,000000,39.2978,39.8422,39.2978,39.6755,87698.25,0
+SNEX.US,D,20230718,000000,39.7111,40.3422,39.7111,40.2755,124697.25,0
+SNEX.US,D,20230719,000000,40.28,40.6555,40.0867,40.1555,104492.25,0
+SNEX.US,D,20230720,000000,40.2222,40.3155,39.6111,40.1511,111532.5,0
+SNEX.US,D,20230721,000000,40.2889,40.4978,40.0089,40.2622,80653.5,0
+SNEX.US,D,20230724,000000,40.2311,40.5867,40.0955,40.3911,72965.25,0
+SNEX.US,D,20230725,000000,40.2445,40.6446,40.08,40.5022,93908.25,0
+SNEX.US,D,20230726,000000,40.3778,40.9155,40.2667,40.8445,73021.5,0
+SNEX.US,D,20230727,000000,41.1245,41.1711,40.1022,40.5245,159617.25,0
+SNEX.US,D,20230728,000000,40.7111,41.0667,40.4355,40.5111,101022.75,0
+SNEX.US,D,20230731,000000,40.4889,41.4267,40.4889,40.8933,130041,0
+SNEX.US,D,20230801,000000,40.6933,41.4289,40.5511,41.3778,95474.25,0
+SNEX.US,D,20230802,000000,40.9289,41.0578,40.3645,40.6045,99873,0
+SNEX.US,D,20230803,000000,44.4445,45.3333,43.4267,43.6667,213927.75,0
+SNEX.US,D,20230804,000000,43.6089,44.1555,43.3155,43.5289,156330,0
+SNEX.US,D,20230807,000000,43.6978,44.5689,43.6978,44.2667,124618.5,0
+SNEX.US,D,20230808,000000,43.7067,43.7067,41.8578,43.1111,129503.25,0
+SNEX.US,D,20230809,000000,43.0222,43.3333,42.1822,42.28,95742,0
+SNEX.US,D,20230810,000000,42.6889,43.1,41.9445,41.9778,79285.5,0
+SNEX.US,D,20230811,000000,42,42.7378,42,42.46,83376,0
+SNEX.US,D,20230814,000000,42.2889,43.4622,41.9778,43.0045,137396.25,0
+SNEX.US,D,20230815,000000,42.6978,43.1555,42.2578,42.5467,110740.5,0
+SNEX.US,D,20230816,000000,42.4045,42.5733,41.96,42.4355,123939,0
+SNEX.US,D,20230817,000000,42.6311,43.1822,42.0667,42.7689,144810,0
+SNEX.US,D,20230818,000000,42.4267,43.48,42.4089,43.4089,142726.5,0
+SNEX.US,D,20230821,000000,43.3467,44.04,42.8821,43.9645,217496.25,0
+SNEX.US,D,20230822,000000,44.1333,44.3555,42.5733,42.7245,77314.5,0
+SNEX.US,D,20230823,000000,42.8578,42.8578,42.2622,42.5067,94025.25,0
+SNEX.US,D,20230824,000000,42.3467,43.1022,42.3467,42.72,178301.25,0
+SNEX.US,D,20230825,000000,42.9778,43.0667,42.1567,42.6133,91284.75,0
+SNEX.US,D,20230828,000000,42.7111,43.2689,42.5289,42.6933,66244.5,0
+SNEX.US,D,20230829,000000,42.8845,42.92,42.5067,42.6311,63481.5,0
+SNEX.US,D,20230830,000000,42.3822,42.6489,42.1067,42.2445,88134.75,0
+SNEX.US,D,20230831,000000,42.1111,42.4933,41.56,41.7245,304494.75,0
+SNEX.US,D,20230901,000000,41.7467,42.4,41.5955,41.88,144819,0
+SNEX.US,D,20230905,000000,41.56,41.62,40.5378,40.6489,159126.75,0
+SNEX.US,D,20230906,000000,40.7511,41.0178,40.1178,41,168846.75,0
+SNEX.US,D,20230907,000000,40.9689,40.9689,39.8667,40.2578,192192.75,0
+SNEX.US,D,20230908,000000,40.2445,40.4445,39.8267,40.4267,91521,0
+SNEX.US,D,20230911,000000,40.48,40.7422,40.34,40.4978,99596.25,0
+SNEX.US,D,20230912,000000,40.52,41.1731,40.4543,40.9511,107291.25,0
+SNEX.US,D,20230913,000000,40.9111,40.9333,40.1733,40.3511,134635.5,0
+SNEX.US,D,20230914,000000,40.7822,41.5067,40.3511,41.2978,169665.75,0
+SNEX.US,D,20230915,000000,41.2978,41.5911,41.0533,41.4755,575239.5,0
+SNEX.US,D,20230918,000000,41.6311,42.3867,41.6089,42.2445,174453.75,0
+SNEX.US,D,20230919,000000,42.12,42.2578,41.9467,42.0178,100975.5,0
+SNEX.US,D,20230920,000000,42.2667,42.2667,41.8889,41.9645,121176,0
+SNEX.US,D,20230921,000000,41.8578,43.2222,41.6445,42.7778,170232.75,0
+SNEX.US,D,20230922,000000,42.5378,43,42.1155,42.5511,90965.25,0
+SNEX.US,D,20230925,000000,42.5245,42.8889,42.4445,42.8089,82026,0
+SNEX.US,D,20230926,000000,42.6178,42.6178,42.0267,42.2222,150396.75,0
+SNEX.US,D,20230927,000000,42.2667,43.0755,42.0947,42.6933,202158,0
+SNEX.US,D,20230928,000000,42.6845,44.1222,42.6845,43.9022,182790,0
+SNEX.US,D,20230929,000000,44.0978,44.0978,42.8178,43.0755,188237.25,0
+SNEX.US,D,20231002,000000,42.7555,43.2222,42.1067,42.8355,131728.5,0
+SNEX.US,D,20231003,000000,42.5022,42.5022,41.4755,41.8755,83344.5,0
+SNEX.US,D,20231004,000000,41.7467,41.84,41.1778,41.4089,143491.5,0
+SNEX.US,D,20231005,000000,41.0933,41.6133,41.0933,41.5022,169508.25,0
+SNEX.US,D,20231006,000000,41.3645,42.8867,41.2755,42.5867,132727.5,0
+SNEX.US,D,20231009,000000,42.2578,43.0366,42.1169,42.64,67414.5,0
+SNEX.US,D,20231010,000000,42.8267,43.0445,42.2,42.2133,109723.5,0
+SNEX.US,D,20231011,000000,41.9867,42.8216,41.8889,41.9955,77278.5,0
+SNEX.US,D,20231012,000000,42.1733,42.1733,41.4822,41.8445,104215.5,0
+SNEX.US,D,20231013,000000,41.9467,41.9467,40.8533,40.8622,146931.75,0
+SNEX.US,D,20231016,000000,41.04,41.88,41.04,41.1111,82014.75,0
+SNEX.US,D,20231017,000000,40.8533,41.9422,40.8533,41.6,133330.5,0
+SNEX.US,D,20231018,000000,41.3111,41.3111,40.1955,40.3778,103725,0
+SNEX.US,D,20231019,000000,40.2622,40.8711,39.88,39.8978,109469.25,0
+SNEX.US,D,20231020,000000,40.1289,40.1289,38.9445,39.0045,261810,0
+SNEX.US,D,20231023,000000,38.7645,39.6045,38.3845,38.5689,121929.75,0
+SNEX.US,D,20231024,000000,38.8267,39.1778,38.64,38.9733,76340.25,0
+SNEX.US,D,20231025,000000,38.6311,39.8,38.3067,39.4222,188889.75,0
+SNEX.US,D,20231026,000000,39.68,40.9511,39.5511,40.6267,116565.75,0
+SNEX.US,D,20231027,000000,40.4489,41.2222,40.0667,40.92,166205.25,0
+SNEX.US,D,20231030,000000,41.5467,42.3911,41.2355,42.0355,119805.75,0
+SNEX.US,D,20231031,000000,42.0355,42.5422,41.96,42.3645,85023,0
+SNEX.US,D,20231101,000000,42.2267,42.6578,41.56,42.4533,162783,0
+SNEX.US,D,20231102,000000,42.8355,42.8355,42.04,42.2133,92533.5,0
+SNEX.US,D,20231103,000000,42.88,43.68,42.88,43.2978,96783.75,0
+SNEX.US,D,20231106,000000,43.2978,43.6533,43.1022,43.5111,92756.25,0
+SNEX.US,D,20231107,000000,43.1511,43.5289,43.0533,43.2667,62579.25,0
+SNEX.US,D,20231108,000000,43.76,43.76,42.5921,42.6622,74992.5,0
+SNEX.US,D,20231109,000000,42.6667,43.1333,42.6311,43.0311,89050.5,0
+SNEX.US,D,20231110,000000,43.3289,44.2089,43.1733,44,195414.75,0
+SNEX.US,D,20231113,000000,43.5155,44.3689,43.3789,43.8089,136732.5,0
+SNEX.US,D,20231114,000000,44.5022,45.32,44.4378,44.8933,246219.75,0
+SNEX.US,D,20231115,000000,44.6178,45.0411,43.8311,43.8889,292362.75,0
+SNEX.US,D,20231116,000000,44.2978,44.6578,41.1445,41.44,211126.5,0
+SNEX.US,D,20231117,000000,42.0355,42.7978,40.5822,40.6933,213684.75,0
+SNEX.US,D,20231120,000000,40.7822,40.7822,40.1067,40.1511,442336.5,0
+SNEX.US,D,20231121,000000,40.2,40.8045,39.4133,40,347917.5,0
+SNEX.US,D,20231122,000000,40.3955,40.3955,39.3822,39.7778,290288.25,0
+SNEX.US,D,20231124,000000,39.7555,41.8711,39.7555,41.7733,118597.5,0
+SNEX.US,D,20231127,000000,40.9667,42.59,40.9667,41.1467,191686.5,0
+SNEX.US,D,20231128,000000,41.6867,41.6867,40.18,40.4,172357.5,0
+SNEX.US,D,20231129,000000,40.4067,41.26,39.5233,40.5067,255943.5,0
+SNEX.US,D,20231130,000000,40.4867,40.8333,40.2567,40.7533,248157,0
+SNEX.US,D,20231201,000000,40.4333,41.2467,40.4333,40.7667,802104,0
+SNEX.US,D,20231204,000000,40.76,42.9333,40.6272,42.8333,326859,0
+SNEX.US,D,20231205,000000,42.9333,43.6133,42.5933,42.62,269563.5,0
+SNEX.US,D,20231206,000000,42.66,43.4666,42.22,42.4267,195712.5,0
+SNEX.US,D,20231207,000000,42.1467,42.6733,42.0334,42.3467,156526.5,0
+SNEX.US,D,20231208,000000,42.2067,43.2,42.2067,42.7667,361728,0
+SNEX.US,D,20231211,000000,42.6867,44.1867,42.6867,43.86,229942.5,0
+SNEX.US,D,20231212,000000,43.9267,44.18,43.58,43.9467,215409,0
+SNEX.US,D,20231213,000000,44.1,45.1867,43.88,45.1867,367357.5,0
+SNEX.US,D,20231214,000000,45.3333,46.0333,44.86,45.16,313575,0
+SNEX.US,D,20231215,000000,45.4733,45.4733,44.8533,44.9133,1498671,0
+SNEX.US,D,20231218,000000,44.9933,45.42,44.4133,45.3467,198859.5,0
+SNEX.US,D,20231219,000000,45.4733,46.34,45.4733,46.2667,221125.5,0
+SNEX.US,D,20231220,000000,46.2733,46.8533,45.6133,45.66,239338.5,0
+SNEX.US,D,20231221,000000,45.6933,46.84,45.4533,46.84,299194.5,0
+SNEX.US,D,20231222,000000,47.2133,48.5733,47.04,47.5667,172095,0
+SNEX.US,D,20231226,000000,47.5667,48.6667,47.5,48.48,144973.5,0
+SNEX.US,D,20231227,000000,48.7333,48.995,48.3133,48.64,163890,0
+SNEX.US,D,20231228,000000,48.5533,48.8733,47.98,48.82,192369,0
+SNEX.US,D,20231229,000000,48.9667,49.3333,48.66,49.22,331396.5,0
+SNEX.US,D,20240102,000000,49.0867,49.1867,47.52,48.2,245605.5,0
+SNEX.US,D,20240103,000000,48.1933,48.6667,47.3667,48.3733,301180.5,0
+SNEX.US,D,20240104,000000,48.7733,49.34,48.3167,48.6667,263695.5,0
+SNEX.US,D,20240105,000000,48.3533,48.9,47.3467,47.3467,235024.5,0
+SNEX.US,D,20240108,000000,47.28,47.5333,46.35,46.5733,200412,0
+SNEX.US,D,20240109,000000,45.9933,45.9933,44.48,45,257550,0
+SNEX.US,D,20240110,000000,44.7467,45.36,44.6933,45.1133,177088.5,0
+SNEX.US,D,20240111,000000,44.9267,45.3204,44.2267,44.58,388749,0
+SNEX.US,D,20240112,000000,45.04,45.64,44.89,45.24,287352,0
+SNEX.US,D,20240116,000000,45.2333,45.2333,42.9133,43.02,248841,0
+SNEX.US,D,20240117,000000,42.5067,43.7733,42.5067,43.7533,264186,0
+SNEX.US,D,20240118,000000,43.7467,43.9233,43.0867,43.6667,147255,0
+SNEX.US,D,20240119,000000,43.9933,43.9933,42.9467,43.5867,132070.5,0
+SNEX.US,D,20240122,000000,43.9,44.5267,43.84,43.9267,167665.5,0
+SNEX.US,D,20240123,000000,44.22,44.4067,43.6267,43.8933,224436,0
+SNEX.US,D,20240124,000000,44.4467,45.3333,44.27,45.14,177078,0
+SNEX.US,D,20240125,000000,45.6067,45.6067,44.65,44.8733,149772,0
+SNEX.US,D,20240126,000000,45.1667,45.32,44.6289,44.8933,91477.5,0
+SNEX.US,D,20240129,000000,44.6933,44.7267,44.2637,44.6867,104802,0
+SNEX.US,D,20240130,000000,44.74,45.1733,44.54,45.0267,101823,0
+SNEX.US,D,20240131,000000,45.0533,45.06,43.82,43.8333,145230,0
+SNEX.US,D,20240201,000000,43.7467,44.4867,43.6733,44.34,154113,0
+SNEX.US,D,20240202,000000,43.88,44.5587,43.6667,43.74,136816.5,0
+SNEX.US,D,20240205,000000,43.3733,43.92,43.2,43.6667,152743.5,0
+SNEX.US,D,20240206,000000,43.6667,43.96,43.4133,43.7867,169746,0
+SNEX.US,D,20240207,000000,45.1,45.3467,41.12,42.82,354147,0
+SNEX.US,D,20240208,000000,42.2933,42.6633,41.6133,42.02,247725,0
+SNEX.US,D,20240209,000000,41.7867,44.4433,41.7867,44.18,233274,0
+SNEX.US,D,20240212,000000,44.2533,45.22,43.96,44.8867,192432,0
+SNEX.US,D,20240213,000000,43.88,44.1,42.9467,43.5733,274354.5,0
+SNEX.US,D,20240214,000000,44.0467,44.1533,43.3467,44.06,155170.5,0
+SNEX.US,D,20240215,000000,44.6,45.1733,44.24,44.86,170889,0
+SNEX.US,D,20240216,000000,45.0533,45.2267,44.1467,44.4667,198663,0
+SNEX.US,D,20240220,000000,44,44.7785,44,44.68,170373,0
+SNEX.US,D,20240221,000000,44.5867,45.2933,44.41,45.04,239674.5,0
+SNEX.US,D,20240222,000000,44.92,45.26,44.6467,44.9133,112711.5,0
+SNEX.US,D,20240223,000000,44.7933,45.34,44.79,45.1733,114700.5,0
+SNEX.US,D,20240226,000000,44.8533,45.6867,44.8533,45.3133,152775,0
+SNEX.US,D,20240227,000000,45.5467,45.5467,44.64,44.84,125346,0
+SNEX.US,D,20240228,000000,44.68,45.78,44.6433,45.4933,116439,0
+SNEX.US,D,20240229,000000,45.9933,46.5,45.54,46.1733,212188.5,0
+SNEX.US,D,20240301,000000,45.96,46.4633,45.7067,46.4533,121638,0
+SNEX.US,D,20240304,000000,46.28,46.7933,45.5267,45.5733,126922.5,0
+SNEX.US,D,20240305,000000,45.3533,46.3,45.3533,45.88,255079.5,0
+SNEX.US,D,20240306,000000,45.9667,46.1633,45.1867,45.3733,152142,0
+SNEX.US,D,20240307,000000,45.6867,46.15,45.44,45.62,116022,0
+SNEX.US,D,20240308,000000,45.9933,46.2333,45.4233,45.6533,158220,0
+SNEX.US,D,20240311,000000,45.38,45.8333,44.8133,45.7467,121836,0
+SNEX.US,D,20240312,000000,45.64,46.0599,44.7067,44.74,150267,0
+SNEX.US,D,20240313,000000,44.6333,45.2267,44.4333,44.9267,150213,0
+SNEX.US,D,20240314,000000,44.7067,44.74,44.0633,44.5667,119917.5,0
+SNEX.US,D,20240315,000000,43.7667,44.97,43.4333,44.7333,367761,0
+SNEX.US,D,20240318,000000,44.7333,45.0367,43.8733,44.02,102516,0
+SNEX.US,D,20240319,000000,43.8133,45.2267,43.8133,45.0467,117760.5,0
+SNEX.US,D,20240320,000000,45.0867,45.92,44.8533,45.6933,125916,0
+SNEX.US,D,20240321,000000,45.6933,46.98,45.6933,46.86,160515,0
+SNEX.US,D,20240322,000000,46.6733,46.9133,45.1667,45.2867,133843.5,0
+SNEX.US,D,20240325,000000,45.3333,45.4533,44.8533,45.12,104550,0
+SNEX.US,D,20240326,000000,45.3667,45.3667,44.3267,44.7867,119104.5,0
+SNEX.US,D,20240327,000000,45.1067,46.3067,44.9067,46.2267,130384.5,0
+SNEX.US,D,20240328,000000,46.48,47.12,45.66,46.84,305203.5,0
+SNEX.US,D,20240401,000000,46.84,46.84,45.51,46.1667,177709.5,0
+SNEX.US,D,20240402,000000,45.8067,45.8333,45.0067,45.5267,202551,0
+SNEX.US,D,20240403,000000,45.1533,45.9067,45.1533,45.7533,183964.5,0
+SNEX.US,D,20240404,000000,46.16,46.17,44.8067,44.9467,187747.5,0
+SNEX.US,D,20240405,000000,44.7133,45.86,44.4,44.52,164662.5,0
+SNEX.US,D,20240408,000000,44.7767,44.9733,44.54,44.5933,180096,0
+SNEX.US,D,20240409,000000,44.7333,44.82,44.1867,44.7733,220224,0
+SNEX.US,D,20240410,000000,44.1267,44.3867,43.1133,43.7667,241869,0
+SNEX.US,D,20240411,000000,43.72,45.1267,43.5267,45.0133,206028,0
+SNEX.US,D,20240412,000000,44.56,44.8,44.3773,44.5267,168085.5,0
+SNEX.US,D,20240415,000000,44.8,45.3267,43.4,43.48,157356,0
+SNEX.US,D,20240416,000000,43.3333,43.36,42.7333,42.96,141805.5,0
+SNEX.US,D,20240417,000000,43.3,43.56,42.6867,42.7267,137530.5,0
+SNEX.US,D,20240418,000000,42.7533,43.8433,42.7333,43.2133,181621.5,0
+SNEX.US,D,20240419,000000,43.06,44.8,43.06,44.6,188829,0
+SNEX.US,D,20240422,000000,44.6733,45.7933,44.4033,45.0933,308263.5,0
+SNEX.US,D,20240423,000000,45.3133,46.53,45.24,46.3733,251490,0
+SNEX.US,D,20240424,000000,46.5467,46.7467,45.8133,46.6467,246553.5,0
+SNEX.US,D,20240425,000000,46.2,47.3933,46.06,47.3067,240418.5,0
+SNEX.US,D,20240426,000000,47.2,47.76,46.7725,47.7,167253,0
+SNEX.US,D,20240429,000000,47.7,49.1867,47.7,49.08,171414,0
+SNEX.US,D,20240430,000000,48.7133,49.08,48.3067,48.4,193458,0
+SNEX.US,D,20240501,000000,48.2133,49.44,47.8,48.72,238572,0
+SNEX.US,D,20240502,000000,49.1933,49.4267,48.6533,49.2933,187414.5,0
+SNEX.US,D,20240503,000000,49.78,49.82,48.92,49.2867,120361.5,0
+SNEX.US,D,20240506,000000,49.52,51.14,49.52,51.14,181042.5,0
+SNEX.US,D,20240507,000000,51.0333,52.2067,50.7767,51.26,297022.5,0
+SNEX.US,D,20240508,000000,50.78,51.9933,50.78,51.9267,238980,0
+SNEX.US,D,20240509,000000,52,53.3333,50.5733,52.7867,399169.5,0
+SNEX.US,D,20240510,000000,52.7333,52.8333,51.1467,51.3133,237424.5,0
+SNEX.US,D,20240513,000000,51.5667,51.9033,50.1867,50.3267,193387.5,0
+SNEX.US,D,20240514,000000,50.8467,50.8467,49.8133,50.0267,164904,0
+SNEX.US,D,20240515,000000,50.24,50.462,49.5733,50.1267,155140.5,0
+SNEX.US,D,20240516,000000,50.1467,51,50.02,50.86,166521,0
+SNEX.US,D,20240517,000000,51.1067,51.1067,50.1267,50.2067,123474,0
+SNEX.US,D,20240520,000000,49.9933,50.1167,48.9667,49.0933,141268.5,0
+SNEX.US,D,20240521,000000,49.12,50.04,49.1,49.5,156723,0
+SNEX.US,D,20240522,000000,49.2,50.14,48.62,49.7333,194715,0
+SNEX.US,D,20240523,000000,49.68,49.9467,48.88,49.6,192480,0
+SNEX.US,D,20240524,000000,49.92,50.1133,49.3933,49.96,126511.5,0
+SNEX.US,D,20240528,000000,49.9267,50.5433,49.54,50.2933,195298.5,0
+SNEX.US,D,20240529,000000,49.9267,50.4997,49.6333,50.32,174591,0
+SNEX.US,D,20240530,000000,50.3467,50.63,49.58,50.0333,141829.5,0
+SNEX.US,D,20240531,000000,50.1067,50.2267,49.6333,50.0467,173907,0
+SNEX.US,D,20240603,000000,50.2267,50.2267,49.2133,49.6267,191715,0
+SNEX.US,D,20240604,000000,49.1733,49.4967,48.58,48.6,230229,0
+SNEX.US,D,20240605,000000,48.7067,49.0933,48.0733,49.0067,136918.5,0
+SNEX.US,D,20240606,000000,48.8933,49.5667,48.49,49.44,207303,0
+SNEX.US,D,20240607,000000,49.22,50.1633,48.8734,49.02,184168.5,0
+SNEX.US,D,20240610,000000,48.56,48.56,47.0067,47.98,193119,0
+SNEX.US,D,20240611,000000,47.5333,47.6833,46.7467,47.2,210925.5,0
+SNEX.US,D,20240612,000000,48.08,48.5533,47.2867,47.96,172933.5,0
+SNEX.US,D,20240613,000000,47.6733,47.6733,46.4333,47.3267,195709.5,0
+SNEX.US,D,20240614,000000,46.74,47.44,46.7333,46.8667,168736.5,0
+SNEX.US,D,20240617,000000,46.76,47.9733,46.7133,47.8733,221901,0
+SNEX.US,D,20240618,000000,48.02,48.0467,47.44,47.6667,131281.5,0
+SNEX.US,D,20240620,000000,47.4533,48.3667,47.3333,48.08,137061,0
+SNEX.US,D,20240621,000000,48.0333,48.1467,47.46,48.1,557796,0
+SNEX.US,D,20240624,000000,48.2267,48.9333,48.2267,48.6667,129457.5,0
+SNEX.US,D,20240625,000000,48.5267,49.1533,48.42,48.88,178482,0
+SNEX.US,D,20240626,000000,48.6667,49.04,48.2933,48.4067,215266.5,0
+SNEX.US,D,20240627,000000,48.7533,49.0867,48.24,49,172687.5,0
+SNEX.US,D,20240628,000000,49.3533,50.48,49.0667,50.2067,676338,0
+SNEX.US,D,20240701,000000,50.3067,50.5233,49.41,49.9867,298227,0
+SNEX.US,D,20240702,000000,50.1933,51.4933,50.1933,51.2933,185725.5,0
+SNEX.US,D,20240703,000000,51.2667,51.34,50.7267,51.12,116547,0
+SNEX.US,D,20240705,000000,50.94,50.9933,50.02,50.0267,147898.5,0
+SNEX.US,D,20240708,000000,50.4533,50.86,50.0267,50.0933,191731.5,0
+SNEX.US,D,20240709,000000,50.36,50.36,49.52,49.6267,163897.5,0
+SNEX.US,D,20240710,000000,49.7467,50.6233,49.5567,50.58,102838.5,0
+SNEX.US,D,20240711,000000,51.24,52.0733,50.5867,52,152961,0
+SNEX.US,D,20240712,000000,52.5467,53.2333,52.1567,52.42,164106,0
+SNEX.US,D,20240715,000000,52.7333,53.7167,52.4433,52.8933,267567,0
+SNEX.US,D,20240716,000000,53.4867,54.0933,52.6667,53.5133,438441,0
+SNEX.US,D,20240717,000000,53.3267,53.92,52.88,53.1667,214620,0
+SNEX.US,D,20240718,000000,52.72,53.9,52.6667,52.9467,188820,0
+SNEX.US,D,20240719,000000,53.1333,53.1394,52.4767,52.76,133372.5,0
+SNEX.US,D,20240722,000000,52.84,54.46,52.6533,54.3267,169701,0
+SNEX.US,D,20240723,000000,54.2867,55.1867,54.1667,54.4133,191073,0
+SNEX.US,D,20240724,000000,54.3333,55.0866,53.8733,53.92,180690,0
+SNEX.US,D,20240725,000000,54.2067,55.56,53.2967,54.8267,283173,0
+SNEX.US,D,20240726,000000,55.4,55.7333,54.94,55.38,173596.5,0
+SNEX.US,D,20240729,000000,55.38,55.4,54.0267,54.3933,180124.5,0
+SNEX.US,D,20240730,000000,54.3467,55.4133,54.3267,54.84,161299.5,0
+SNEX.US,D,20240731,000000,55.2067,56.2667,54.9,55.56,288283.5,0
+SNEX.US,D,20240801,000000,55.7533,56.1667,53.17,54.0533,363889.5,0
+SNEX.US,D,20240802,000000,52.6,52.9399,51.06,51.6667,296731.5,0
+SNEX.US,D,20240805,000000,49.7867,50.1333,47.6933,49.1733,385363.5,0
+SNEX.US,D,20240806,000000,49.12,50.2567,48.8267,49.7867,271858.5,0
+SNEX.US,D,20240807,000000,50.4733,52.1533,49.7,50.7333,345642,0
+SNEX.US,D,20240808,000000,51.18,52.04,50.88,51.1867,186847.5,0
+SNEX.US,D,20240809,000000,51.0733,51.44,50.5167,51.1467,119937,0
+SNEX.US,D,20240812,000000,51.26,51.3033,50.3267,50.7,127159.5,0
+SNEX.US,D,20240813,000000,51.0867,52.52,51.0333,52.2667,147873,0
+SNEX.US,D,20240814,000000,52.5,52.5,51.5667,52.3067,290022,0
+SNEX.US,D,20240815,000000,53.3333,53.4533,52.48,52.76,311149.5,0
+SNEX.US,D,20240816,000000,52.7467,54.11,52.6934,53.7133,193828.5,0
+SNEX.US,D,20240819,000000,53.9067,54.6667,53.3333,54.6,330802.5,0
+SNEX.US,D,20240820,000000,54.6667,54.6667,52.64,52.6733,103755,0
+SNEX.US,D,20240821,000000,52.98,53.1333,52.5167,52.8533,159726,0
+SNEX.US,D,20240822,000000,52.9733,53.3267,52.6667,53.24,100402.5,0
+SNEX.US,D,20240823,000000,53.3467,54.9733,53.2733,54.3333,161898,0
+SNEX.US,D,20240826,000000,54.9533,55.1967,53.9167,54.12,145798.5,0
+SNEX.US,D,20240827,000000,53.9667,54.83,53.7833,54.6533,97266,0
+SNEX.US,D,20240828,000000,54.3133,54.98,54.02,54.1867,147156,0
+SNEX.US,D,20240829,000000,54.7867,54.7867,54.08,54.3467,119862,0
+SNEX.US,D,20240830,000000,54.62,55.3,54.3133,55.24,148545,0
+SNEX.US,D,20240903,000000,54.44,54.5167,52.8067,53.0533,147732,0
+SNEX.US,D,20240904,000000,52.88,53.2467,52.6333,52.64,75628.5,0
+SNEX.US,D,20240905,000000,52.9133,53.4467,52.3533,53.4467,172564.5,0
+SNEX.US,D,20240906,000000,53.3133,53.7333,51.3333,51.5333,159904.5,0
+SNEX.US,D,20240909,000000,51.42,53.01,51.42,51.7733,160420.5,0
+SNEX.US,D,20240910,000000,51.6733,51.7933,50.6933,51.62,158889,0
+SNEX.US,D,20240911,000000,51.2667,51.8333,50.3067,51.8267,133521,0
+SNEX.US,D,20240912,000000,52.2467,52.7867,51.52,52.1333,123771,0
+SNEX.US,D,20240913,000000,52.7933,54.0133,52.7133,53.4733,102282,0
+SNEX.US,D,20240916,000000,53.8533,54.42,53.7267,54.0333,138804,0
+SNEX.US,D,20240917,000000,54.58,56.3133,54.58,55.1,181473,0
+SNEX.US,D,20240918,000000,55.02,56.3453,54.6667,54.8533,138883.5,0
+SNEX.US,D,20240919,000000,56.16,56.5233,54.9267,56.28,227527.5,0
+SNEX.US,D,20240920,000000,55.9867,56.6133,55.3867,55.68,581805,0
+SNEX.US,D,20240923,000000,56.02,56.3667,55.0067,55.3467,131836.5,0
+SNEX.US,D,20240924,000000,55.46,56.0199,54.84,55.0133,161374.5,0
+SNEX.US,D,20240925,000000,55.0133,55.6733,54.3467,54.5333,147750,0
+SNEX.US,D,20240926,000000,55.14,55.3767,54.6,54.7133,119808,0
+SNEX.US,D,20240927,000000,55,55.18,54.3267,54.6333,109203,0
+SNEX.US,D,20240930,000000,54.6667,54.78,53.8533,54.5867,137637,0
+SNEX.US,D,20241001,000000,54.6067,54.6067,53.2133,53.7467,103486.5,0
+SNEX.US,D,20241002,000000,53.5,54.38,53.5,54.32,93103.5,0
+SNEX.US,D,20241003,000000,53.9,54.8667,53.74,54.32,94575,0
+SNEX.US,D,20241004,000000,55.3133,55.66,55.12,55.56,84031.5,0
+SNEX.US,D,20241007,000000,55.4333,55.6667,54.5967,55.4933,88492.5,0
+SNEX.US,D,20241008,000000,55.8267,57.62,55.68,57.0733,152385,0
+SNEX.US,D,20241009,000000,56.9667,58.06,56.24,56.7933,213466.5,0
+SNEX.US,D,20241010,000000,56.24,58.5533,55.9733,57.04,163449,0
+SNEX.US,D,20241011,000000,57.14,58.8727,57.14,58.58,134755.5,0
+SNEX.US,D,20241014,000000,58.4667,58.5133,57.5467,57.6867,80788.5,0
+SNEX.US,D,20241015,000000,57.8067,58.72,57.62,57.6467,203302.5,0
+SNEX.US,D,20241016,000000,58.1067,59.12,57.7439,58.1467,288807,0
+SNEX.US,D,20241017,000000,58.3667,58.85,58.0533,58.7867,110211,0
+SNEX.US,D,20241018,000000,58.8333,59.2,58.1667,58.2667,110520,0
+SNEX.US,D,20241021,000000,58.22,58.7594,57.1933,57.46,452934,0
+SNEX.US,D,20241022,000000,57.2667,58.04,57.1467,57.8267,259035,0
+SNEX.US,D,20241023,000000,57.4333,57.7667,55.8467,56.5333,364504.5,0
+SNEX.US,D,20241024,000000,56.5867,57.22,56.1267,56.56,348147,0
+SNEX.US,D,20241025,000000,57.1667,57.3933,56.6,57.0867,449680.5,0
+SNEX.US,D,20241028,000000,57.8267,60.36,57.8233,59.94,325089,0
+SNEX.US,D,20241029,000000,59.6733,60.1867,59.5073,59.9733,182251.5,0
+SNEX.US,D,20241030,000000,60,61.73,59.7533,61,271887,0
+SNEX.US,D,20241031,000000,61.04,61.3133,60,60.0267,121431,0
+SNEX.US,D,20241101,000000,60.1467,60.79,59.9333,60.5,156700.5,0
+SNEX.US,D,20241104,000000,60.2,61.5368,59.8667,60.9067,127030.5,0
+SNEX.US,D,20241105,000000,60.8667,62.7,60.7,62.46,139131,0
+SNEX.US,D,20241106,000000,65.46,67.7433,64.9867,65.84,661510.5,0
+SNEX.US,D,20241107,000000,65.4267,65.94,64.3,64.7267,230173.5,0
+SNEX.US,D,20241108,000000,64.7467,65.6667,64.4733,64.8733,379939.5,0
+SNEX.US,D,20241111,000000,65.6067,66.1667,65.3176,65.8067,160390.5,0
+SNEX.US,D,20241112,000000,65.8667,66.1133,64.82,65.18,390486,0
+SNEX.US,D,20241113,000000,65.7933,65.8808,63.78,63.78,281121,0
+SNEX.US,D,20241114,000000,64.2533,64.4533,63.3333,63.8733,287028,0
+SNEX.US,D,20241115,000000,63.9867,65.4333,63.4001,64.8467,214483.5,0
+SNEX.US,D,20241118,000000,65.1533,66.2,64.5733,64.8067,300475.5,0
+SNEX.US,D,20241119,000000,64.16,64.5833,63.6667,64.4733,262068,0
+SNEX.US,D,20241120,000000,66.8333,69.7133,64.66,68.4933,451216.5,0
+SNEX.US,D,20241121,000000,68.5667,69.4667,67.8167,68.28,273891,0
+SNEX.US,D,20241122,000000,66.76,68.6933,66.76,68.3,415231.5,0
+SNEX.US,D,20241125,000000,68.44,70.3833,68.17,69.7067,371112,0
+SNEX.US,D,20241126,000000,69.5533,71.18,68.78,69.5867,198795,0
+SNEX.US,D,20241127,000000,69.5867,70.02,69.2667,69.4533,162465,0
+SNEX.US,D,20241129,000000,70.0467,70.1533,69.1267,69.1733,127707,0
+SNEX.US,D,20241202,000000,69.1,70.3,68.8267,69.84,263572.5,0
+SNEX.US,D,20241203,000000,69.9933,70.32,69.2,69.2733,190054.5,0
+SNEX.US,D,20241204,000000,69.38,69.5467,67.9867,69.2,196914,0
+SNEX.US,D,20241205,000000,69.2867,69.9167,68.6867,69.28,151552.5,0
+SNEX.US,D,20241206,000000,69.54,69.6133,68.3433,68.7667,131086.5,0
+SNEX.US,D,20241209,000000,68.8,69.1467,67.34,68.8,317344.5,0
+SNEX.US,D,20241210,000000,68.8467,69.2133,67.9167,68.1267,287919,0
+SNEX.US,D,20241211,000000,68.9333,69.28,68.1333,68.5667,279759,0
+SNEX.US,D,20241212,000000,68.62,68.98,67.1119,67.26,137893.5,0
+SNEX.US,D,20241213,000000,67.4267,67.4267,65.9467,66.14,145326,0
+SNEX.US,D,20241216,000000,65.9933,66.6947,64.7067,65.6933,238156.5,0
+SNEX.US,D,20241217,000000,65.0067,65.3467,63.5133,63.9467,285409.5,0
+SNEX.US,D,20241218,000000,64.0533,64.28,60.58,60.9667,265384.5,0
+SNEX.US,D,20241219,000000,61.5267,62.96,61.5267,62.73,359389.5,0
+SNEX.US,D,20241220,000000,62.0667,63.4933,61.3229,63.3733,1114855.5,0
+SNEX.US,D,20241223,000000,63.2733,64.7,63.2733,64.6333,226921.5,0
+SNEX.US,D,20241224,000000,64.8867,65.9033,64.6833,65.64,106749,0
+SNEX.US,D,20241226,000000,65.2733,67.0367,65.2733,66.9333,182668.5,0
+SNEX.US,D,20241227,000000,66.4067,66.6267,63.64,66.08,247462.5,0
+SNEX.US,D,20241230,000000,65.5667,66.0067,64.9067,65.44,142519.5,0
+SNEX.US,D,20241231,000000,65.9933,65.9933,64.64,65.3133,160575,0
+SNEX.US,D,20250102,000000,65.7067,66.92,65.6467,66.8067,232806,0
+SNEX.US,D,20250103,000000,67.3933,68.5467,66.42,68.4733,186024,0
+SNEX.US,D,20250106,000000,68.2867,69.8267,68.1,68.8467,319453.5,0
+SNEX.US,D,20250107,000000,68.8733,68.8733,66.43,66.7067,352744.5,0
+SNEX.US,D,20250108,000000,66.68,69.14,66.68,68.1333,369079.5,0
+SNEX.US,D,20250110,000000,66.86,66.86,64.7,65.7267,240570,0
+SNEX.US,D,20250113,000000,64.84,66.74,64.4201,66.6867,190074,0
+SNEX.US,D,20250114,000000,67.0867,68.3133,66.7267,68.16,151836,0
+SNEX.US,D,20250115,000000,69.8133,70.02,68.74,69.7067,237496.5,0
+SNEX.US,D,20250116,000000,69.7933,71.1211,69.2667,69.4867,424558.5,0
+SNEX.US,D,20250117,000000,69.9133,70.4265,69.4667,70.0067,340128,0
+SNEX.US,D,20250121,000000,70.42,72.7733,70.3333,72.5333,413407.5,0
+SNEX.US,D,20250122,000000,72.5333,73.9712,72.1267,72.4,276198,0
+SNEX.US,D,20250123,000000,72,72.9467,71.0741,72.6,164718,0
+SNEX.US,D,20250124,000000,72.0733,72.7333,71.9767,72.72,118771.5,0
+SNEX.US,D,20250127,000000,71.9,72.3066,70.6621,71.5733,201715.5,0
+SNEX.US,D,20250128,000000,71.3867,72.7833,71.3867,72.5267,159054,0
+SNEX.US,D,20250129,000000,72.1867,73.3067,71.7535,72.8933,153483,0
+SNEX.US,D,20250130,000000,73.7933,74.1333,73.1755,73.5467,181033.5,0
+SNEX.US,D,20250131,000000,73.4533,74.2,71.62,73.0133,233478,0
+SNEX.US,D,20250203,000000,70.9533,73.2333,70.3315,72.6,277077,0
+SNEX.US,D,20250204,000000,72.3,72.8265,71.6818,72.2467,192936,0
+SNEX.US,D,20250205,000000,72.3867,74.28,72.1147,74.28,411213,0
+SNEX.US,D,20250206,000000,78.0667,80.46,76.5567,80.2467,1097793,0
+SNEX.US,D,20250207,000000,79.9133,80.4533,77.0367,80.4267,540253.5,0
+SNEX.US,D,20250210,000000,80.5467,81.3133,78.0067,79.0933,562597.5,0
+SNEX.US,D,20250211,000000,78.2133,80.1267,77.4133,80.08,318040.5,0
+SNEX.US,D,20250212,000000,78.4933,79.4533,78.2667,78.56,228844.5,0
+SNEX.US,D,20250213,000000,78.6667,78.755,77.2067,77.5,300169.5,0
+SNEX.US,D,20250214,000000,78.1333,78.9387,77.4267,78.16,254674.5,0
+SNEX.US,D,20250218,000000,78.4067,80.8733,77.5,80.8467,418411.5,0
+SNEX.US,D,20250219,000000,80,83.2067,78.9708,83.06,468319.5,0
+SNEX.US,D,20250220,000000,83.06,85.2993,82.3517,84.5933,624889.5,0
+SNEX.US,D,20250221,000000,85.4867,85.4867,82.3733,82.5467,535866,0
+SNEX.US,D,20250224,000000,82.6733,83.2214,81.0401,81.34,311949,0
+SNEX.US,D,20250225,000000,81.7733,81.9233,78.3867,80.2467,327687,0
+SNEX.US,D,20250226,000000,80.0133,82.26,79.8633,80.86,261442.5,0
+SNEX.US,D,20250227,000000,81.64,82.6367,79.3267,79.4933,344344.5,0
+SNEX.US,D,20250228,000000,79.9067,80.8933,78.8733,80.4467,358986,0
+SNEX.US,D,20250303,000000,80.6933,82.6667,79.8933,82.1467,1215798,0
+SNEX.US,D,20250304,000000,80.8867,82.0233,77.232,78.6733,649083,0
+SNEX.US,D,20250305,000000,78.68,80.9866,77.3579,80.1467,402798,0
+SNEX.US,D,20250306,000000,79.92,80.1333,76.3867,78.1667,366364.5,0
+SNEX.US,D,20250307,000000,77.9467,78.7533,74.3867,76.64,475005,0
+SNEX.US,D,20250310,000000,74.9533,75.4,70.1,71.8267,898753.5,0
+SNEX.US,D,20250311,000000,72.1867,74.4133,71.5667,73.1267,377421,0
+SNEX.US,D,20250312,000000,73.92,75.0667,71.9833,72.96,295714.5,0
+SNEX.US,D,20250313,000000,72.9933,73.68,70.8667,71.5133,149470.5,0
+SNEX.US,D,20250314,000000,72.7,73.9467,72.1133,73.9333,228132,0
+SNEX.US,D,20250317,000000,73.5667,75.9733,73.5667,75.54,264075,0
+SNEX.US,D,20250318,000000,75.1867,75.8717,74.6533,75.6733,211111.5,0
+SNEX.US,D,20250319,000000,76,80.7367,75.08,79.8867,509503.5,0
+SNEX.US,D,20250320,000000,79.56,80.2467,78.66,78.6667,471709.5,0
+SNEX.US,D,20250321,000000,77.68,79.035,76.73,78.22,1078963.5,0
+SNEX.US,D,20250324,000000,78.93,79.7,73.5801,79.15,481684,0
+SNEX.US,D,20250325,000000,78.67,82.6,78.21,81.61,472699,0
+SNEX.US,D,20250326,000000,83.35,83.53,78.4043,79.72,338863,0
+SNEX.US,D,20250327,000000,78.84,79.39,76.61,78.6,271673,0
+SNEX.US,D,20250328,000000,78.24,78.24,74.9501,76.12,444887,0
+SNEX.US,D,20250331,000000,74.52,77.16,73.388,76.38,400065,0
+SNEX.US,D,20250401,000000,75.68,76.685,75.1321,76.47,313299,0
+SNEX.US,D,20250402,000000,75.22,79.25,75.1275,78.81,285504,0
+SNEX.US,D,20250403,000000,73.63,75.63,73.19,74.22,459819,0
+SNEX.US,D,20250404,000000,69.61,71.89,67.4,69.59,659234,0
+SNEX.US,D,20250407,000000,65.81,72.115,65,70.21,636624,0
+SNEX.US,D,20250408,000000,73.51,75,68.735,69.85,504901,0
+SNEX.US,D,20250409,000000,68.37,77.45,68.37,76.23,505397,0
+SNEX.US,D,20250410,000000,74.12,75.61,71.17,73.98,487643,0
+SNEX.US,D,20250411,000000,73.89,76.05,72.01,75.55,306801,0
+SNEX.US,D,20250414,000000,77.2,79.94,76.37,79.1,357637,0
+SNEX.US,D,20250415,000000,79.12,80.56,78.885,79.15,285549,0
+SNEX.US,D,20250416,000000,78.37,80.21,78.01,79.26,437769,0
+SNEX.US,D,20250417,000000,79.19,80.89,78.51,80.29,411413,0
+SNEX.US,D,20250421,000000,79.86,80.015,78.0001,78.34,354384,0
+SNEX.US,D,20250422,000000,79.98,82.62,78.75,81.97,438719,0
+SNEX.US,D,20250423,000000,84.22,86.83,83.41,83.79,547828,0
+SNEX.US,D,20250424,000000,83.63,86.53,82.72,85.99,373434,0
+SNEX.US,D,20250425,000000,86.17,88.07,85.53,87.61,408080,0
+SNEX.US,D,20250428,000000,88.1,88.84,86.5003,87.75,464608,0
+SNEX.US,D,20250429,000000,87.57,89.93,86.68,89.73,418116,0
+SNEX.US,D,20250430,000000,87.91,89.39,86.28,88.565,414721,0
+SNEX.US,D,20250501,000000,88.75,91.43,87.9066,89.94,434762,0
+SNEX.US,D,20250502,000000,91.65,93.33,90.8264,92.81,415204,0
+SNEX.US,D,20250505,000000,91.98,94.8999,90.84,92.43,456023,0
+SNEX.US,D,20250506,000000,90.83,93.57,90,93.41,388770,0
+SNEX.US,D,20250507,000000,93.33,95.41,93.28,94.15,709469,0
+SNEX.US,D,20250508,000000,95.01,97.1699,87.67,87.81,975919,0
+SNEX.US,D,20250509,000000,88.26,89.63,87.06,88.63,514263,0
+SNEX.US,D,20250512,000000,91.91,92.98,87.6801,87.93,486988,0
+SNEX.US,D,20250513,000000,88.54,90.91,88.345,89.16,316939,0
+SNEX.US,D,20250514,000000,89.34,89.82,87.6,87.62,319973,0
+SNEX.US,D,20250515,000000,87.75,88.095,86.39,86.58,250288,0
+SNEX.US,D,20250516,000000,86.25,88.27,84.83,87.52,504797,0
+SNEX.US,D,20250519,000000,86.36,89.189,86.06,88.6,274654,0
+SNEX.US,D,20250520,000000,88.27,89.35,87.5,88.145,213743,0
+SNEX.US,D,20250521,000000,87.28,88.59,85.99,86.28,311590,0
+SNEX.US,D,20250522,000000,86.13,87.12,84.82,84.96,288147,0
+SNEX.US,D,20250523,000000,83.88,86.2,83.01,85.53,241538,0
+SNEX.US,D,20250527,000000,86.23,88.55,86.1,87.72,310075,0
+SNEX.US,D,20250528,000000,87.58,88.49,85.45,86.33,222370,0
+SNEX.US,D,20250529,000000,86.5,86.92,83.45,84.09,351970,0
+SNEX.US,D,20250530,000000,83.61,85.3,83.61,84.655,355404,0
+SNEX.US,D,20250602,000000,84.18,84.92,83.24,84.67,251095,0
+SNEX.US,D,20250603,000000,84.24,85.56,81.66,84.96,331254,0
+SNEX.US,D,20250604,000000,85.36,85.36,83.705,83.8,240265,0
+SNEX.US,D,20250605,000000,83.99,84.9899,82.4501,83.5,282367,0
+SNEX.US,D,20250606,000000,84.43,85.575,83.6535,85.16,206009,0
+SNEX.US,D,20250609,000000,85.54,85.54,83.61,84.65,240051,0
+SNEX.US,D,20250610,000000,84.65,85.4555,83.06,85.33,237371,0
+SNEX.US,D,20250611,000000,85.41,86.93,84.68,85.06,230888,0
+SNEX.US,D,20250612,000000,84.5,85.4,83.31,85.15,192992,0
+SNEX.US,D,20250613,000000,83.86,84.89,82.78,84.24,341562,0
+SNEX.US,D,20250616,000000,85.59,87.46,85.26,85.55,347649,0
+SNEX.US,D,20250617,000000,84.74,85.63,83.9601,84.91,187832,0
+SNEX.US,D,20250618,000000,85.02,86.565,84.75,85.67,180376,0
+SNEX.US,D,20250620,000000,86.23,87.59,84.65,84.67,734506,0
+SNEX.US,D,20250623,000000,84.19,86.6,83.7666,86.48,297787,0
+SNEX.US,D,20250624,000000,87.49,88.46,87.031,88.17,200054,0
+SNEX.US,D,20250625,000000,88.65,88.87,87.6,87.9,213292,0
+SNEX.US,D,20250626,000000,88.4,91.16,88.344,90.88,366380,0
+SNEX.US,D,20250627,000000,91,91.73,90,91.38,1729130,0
+SNEX.US,D,20250630,000000,92.02,92.415,89,91.14,424814,0
+SNEX.US,D,20250701,000000,90.4,91.57,89.8,90.89,397204,0
+SNEX.US,D,20250702,000000,91.03,92.8,89.86,92.71,272634,0
+SNEX.US,D,20250703,000000,93.48,93.82,92.6169,93.81,111912,0
+SNEX.US,D,20250707,000000,93.62,94.15,93,94.1,263794,0
+SNEX.US,D,20250708,000000,94.15,96.8999,93.1601,95.96,469189,0
+SNEX.US,D,20250709,000000,97.03,98.16,94.8705,97.1,602521,0
+SNEX.US,D,20250710,000000,97.24,99.08,95.775,96.35,529696,0
+SNEX.US,D,20250711,000000,95.46,96.115,90.87,91.44,427902,0
+SNEX.US,D,20250714,000000,91.75,94.62,91.75,93.71,391934,0
+SNEX.US,D,20250715,000000,93.75,93.91,91.16,91.57,391111,0
+SNEX.US,D,20250716,000000,91.61,92.46,90.05,91.6,243071,0
+SNEX.US,D,20250717,000000,91.27,92.9489,91.27,91.85,248840,0
+SNEX.US,D,20250718,000000,92.92,93.765,92.0324,93.65,314822,0
+SNEX.US,D,20250721,000000,94.11,95.9064,92.74,94.68,430593,0
+SNEX.US,D,20250722,000000,94.7,95.6,92.9075,95.01,325585,0
+SNEX.US,D,20250723,000000,95.2,96.38,94.92,95.63,367722,0
+SNEX.US,D,20250724,000000,95.67,96.04,94.22,94.81,244592,0
+SNEX.US,D,20250725,000000,94.96,95.25,93.3111,94.52,198703,0
+SNEX.US,D,20250728,000000,94.67,95.0681,93.38,94.58,216446,0
+SNEX.US,D,20250729,000000,95.26,97.01,93.79,95.4,457668,0
+SNEX.US,D,20250730,000000,95.59,98.9049,95.17,97.8,647900,0
+SNEX.US,D,20250731,000000,97.48,98.11,96.14,97.24,389115,0
+SNEX.US,D,20250801,000000,96,97.37,91.165,96.96,947616,0
+SNEX.US,D,20250804,000000,97.77,100.4,97.2224,98.23,691555,0
+SNEX.US,D,20250805,000000,98.5,99.65,96.61,96.96,1021597,0
+SNEX.US,D,20250806,000000,91.5,93.5,80.285,81.94,1824055,0
+SNEX.US,D,20250807,000000,83,87.87,81.57,87.17,1180033,0
+SNEX.US,D,20250808,000000,87.61,93.49,86.62,89.33,818876,0
+SNEX.US,D,20250811,000000,89.34,90.59,87.765,89.41,1000002,0
+SNEX.US,D,20250812,000000,90.28,92.56,89.4,92.46,480191,0
+SNEX.US,D,20250813,000000,93,93.56,90.5,91.725,560395,0
+SNEX.US,D,20250814,000000,91.52,92.245,90.84,91.045,500535,0
+SNEX.US,D,20250815,000000,91.78,92.26,90,91.97,298672,0
+SNEX.US,D,20250818,000000,91.91,94.56,90.04,93.99,436380,0
+SNEX.US,D,20250819,000000,95,97.345,94.4091,96.5,672984,0
+SNEX.US,D,20250820,000000,96.18,96.71,93.82,95.79,532849,0
+SNEX.US,D,20250821,000000,95.44,96.96,95.125,95.96,581825,0
+SNEX.US,D,20250822,000000,96.1,99.69,94.8661,98.84,451131,0
+SNEX.US,D,20250825,000000,98.75,99.88,97.84,98.02,281344,0
+SNEX.US,D,20250826,000000,98.27,99.81,97.33,99.23,381594,0
+SNEX.US,D,20250827,000000,99.43,101.09,98.955,99.96,353505,0
+SNEX.US,D,20250828,000000,100.09,102.1115,99.95,101.05,320240,0
+SNEX.US,D,20250829,000000,101.24,102.63,100.1001,102.17,661862,0
+SNEX.US,D,20250902,000000,100.83,102.39,98.94,102.29,457651,0
+SNEX.US,D,20250903,000000,101.94,104.21,101.83,104.16,608326,0
+SNEX.US,D,20250904,000000,104.54,106.98,104.2401,104.56,489717,0
+SNEX.US,D,20250905,000000,105,105.35,101.49,102.92,613373,0
+SNEX.US,D,20250908,000000,103.46,103.485,96.08,96.34,726626,0
+SNEX.US,D,20250909,000000,96.49,97.1267,95.61,95.735,487051,0
+SNEX.US,D,20250910,000000,95.74,96.7,95.14,96.2,460624,0
+SNEX.US,D,20250911,000000,96.83,99.5,96.665,98.47,441404,0
+SNEX.US,D,20250912,000000,98.18,99.16,96.43,96.595,349981,0
+SNEX.US,D,20250915,000000,96.64,97.54,94.46,94.59,408899,0
+SNEX.US,D,20250916,000000,93.98,94.43,92.335,93.55,469530,0
+SNEX.US,D,20250917,000000,93.62,95.85,93.07,94.25,634563,0
+SNEX.US,D,20250918,000000,94,96.67,94,95.93,671001,0
+SNEX.US,D,20250919,000000,96.11,96.885,92.63,92.75,1473419,0
+SNEX.US,D,20250922,000000,91.93,93.1399,89.51,92.51,753980,0
+SNEX.US,D,20250923,000000,92.36,96.51,92.06,96.19,735624,0
+SNEX.US,D,20250924,000000,96.5,96.75,94.8,95.01,322716,0
+SNEX.US,D,20250925,000000,94.3,96.09,93.34,95.67,325487,0
+SNEX.US,D,20250926,000000,96.21,99.62,95.4,99.49,493885,0
+SNEX.US,D,20250929,000000,100.245,101.25,98.5701,100.78,482388,0
+SNEX.US,D,20250930,000000,100.5,101.55,99.255,100.92,365215,0
+SNEX.US,D,20251001,000000,100.1,101.28,97.39,101.16,384192,0
+SNEX.US,D,20251002,000000,101.55,103.277,101.16,102.68,456277,0
+SNEX.US,D,20251003,000000,103.23,105.33,100.755,101.05,592012,0
+SNEX.US,D,20251006,000000,101.56,102.05,98.82,99,418111,0
+SNEX.US,D,20251007,000000,98.93,99.73,97.91,97.97,228333,0
+SNEX.US,D,20251008,000000,98.83,101.165,97.68,100.53,282342,0
+SNEX.US,D,20251009,000000,100.8,100.8,98.26,99.29,285442,0
+SNEX.US,D,20251010,000000,99.29,100.24,95.71,95.83,227525,0
+SNEX.US,D,20251013,000000,97.14,98.011,95.86,97.37,298600,0
+SNEX.US,D,20251014,000000,96.2,98.77,95.3644,98.33,330024,0
+SNEX.US,D,20251015,000000,99.32,103.659,99.28,103.535,331667,0
+SNEX.US,D,20251016,000000,103.9,104.15,100.05,100.18,356205,0
+SNEX.US,D,20251017,000000,100.15,100.63,98.5,100.27,376727,0
+SNEX.US,D,20251020,000000,102.12,102.4062,100.51,100.81,277040,0
+SNEX.US,D,20251021,000000,100.81,101.325,99.93,100.71,185441,0
+SNEX.US,D,20251022,000000,100.26,101.07,99,100.28,310272,0
+SNEX.US,D,20251023,000000,100.88,100.88,97.41,99.77,240116,0
+SNEX.US,D,20251024,000000,101.56,101.75,99.835,99.99,267026,0
+SNEX.US,D,20251027,000000,100.99,101.225,97.92,98.24,303327,0
+SNEX.US,D,20251028,000000,98.41,98.41,95.35,96.12,317598,0
+SNEX.US,D,20251029,000000,96.53,96.53,92.475,93.21,474887,0
+SNEX.US,D,20251030,000000,92.32,94.28,92.05,93.43,483095,0
+SNEX.US,D,20251031,000000,93.32,94.055,91.37,91.92,314228,0
+SNEX.US,D,20251103,000000,91.2,91.6,85.5,86.69,976642,0
+SNEX.US,D,20251104,000000,86.59,87.245,84,85.12,659558,0
+SNEX.US,D,20251105,000000,85.5,86.68,84.1,85.03,433802,0
+SNEX.US,D,20251106,000000,85.02,87.1405,84.01,86.07,385480,0
+SNEX.US,D,20251107,000000,85.79,89.35,84.9011,89.07,327931,0
+SNEX.US,D,20251110,000000,89.77,91.89,89.575,90.73,287641,0
+SNEX.US,D,20251111,000000,90.35,91.025,89.5125,89.92,200956,0
+SNEX.US,D,20251112,000000,90.48,91.505,89.6,90.03,375942,0
+SNEX.US,D,20251113,000000,89.59,90.44,87.69,88.91,254519,0
+SNEX.US,D,20251114,000000,87.73,90.75,85.93,89.61,462233,0
+SNEX.US,D,20251117,000000,89.23,89.61,84.62,85.55,618419,0
+SNEX.US,D,20251118,000000,84.87,86.285,84,85.12,369109,0
+SNEX.US,D,20251119,000000,85.12,87.365,84.56,86.95,332183,0
+SNEX.US,D,20251120,000000,88.94,89.71,84.09,84.34,344294,0
+SNEX.US,D,20251121,000000,84.34,86.37,82.01,83.71,407886,0
+SNEX.US,D,20251124,000000,84.21,85.12,82.43,84,510010,0
+SNEX.US,D,20251125,000000,83.83,90.03,83.83,89.12,576248,0
+SNEX.US,D,20251126,000000,90.53,95.295,90.08,90.99,747579,0
+SNEX.US,D,20251128,000000,91.5,92.16,89.63,90.61,157536,0
+SNEX.US,D,20251201,000000,89.01,90.145,86.014,87.71,487062,0
+SNEX.US,D,20251202,000000,88.77,88.88,86.83,88.58,425534,0
+SNEX.US,D,20251203,000000,89.16,93.43,88.89,93.4,444183,0
+SNEX.US,D,20251204,000000,92.98,94.87,92.4088,93.3,311892,0
+SNEX.US,D,20251205,000000,93.78,93.78,92.6416,93.39,312509,0
+SNEX.US,D,20251208,000000,94.06,94.06,91.295,91.77,304823,0
+SNEX.US,D,20251209,000000,91.94,96.47,91.8,95.42,493215,0
+SNEX.US,D,20251210,000000,94.53,98.155,94.37,97.04,409313,0
+SNEX.US,D,20251211,000000,96.66,100.48,96.54,100.33,405852,0
+SNEX.US,D,20251212,000000,100.49,100.78,96.93,97.43,367976,0
+SNEX.US,D,20251215,000000,98.4,99.029,96.16,96.24,357347,0
+SNEX.US,D,20251216,000000,96.02,97.89,95.99,97.1,324462,0
+SNEX.US,D,20251217,000000,96.98,99.1,95.01,95.73,290736,0
+SNEX.US,D,20251218,000000,96.24,97.305,93.95,94.12,274714,0
+SNEX.US,D,20251219,000000,94.32,96.49,94.19,95.71,1107810,0
+SNEX.US,D,20251222,000000,95.69,97.78,95.5,96.62,299026,0
+SNEX.US,D,20251223,000000,96.29,98.299,95.36,97.57,181974,0
+SNEX.US,D,20251224,000000,97.24,98.9673,97.06,98.07,169171,0
+SNEX.US,D,20251226,000000,98.45,100.62,97.21,100.19,177980,0
+SNEX.US,D,20251229,000000,99.93,100,98.6456,99.28,159289,0
+SNEX.US,D,20251230,000000,99.51,99.8,95.4803,97.62,206168,0
+SNEX.US,D,20251231,000000,97.87,97.97,94.96,95.13,211646,0
+SNEX.US,D,20260102,000000,95.19,98.57,94.7,97.38,363692,0
+SNEX.US,D,20260105,000000,97.23,101.8,97.23,101.63,333086,0
+SNEX.US,D,20260106,000000,100.87,102.38,99.34,102.37,251093,0
+SNEX.US,D,20260107,000000,102.1,103.62,100.02,103.07,217874,0
+SNEX.US,D,20260108,000000,102.95,104.22,102.16,103.17,185196,0
+SNEX.US,D,20260109,000000,102.86,104.04,101.89,103.74,143383,0
+SNEX.US,D,20260112,000000,102.63,104.97,102.63,104.18,326127,0
+SNEX.US,D,20260113,000000,104.1,104.1,101.85,103.14,176275,0
+SNEX.US,D,20260114,000000,103.31,103.43,100.44,101.04,316201,0
+SNEX.US,D,20260115,000000,100.96,106,100.96,105.89,289234,0
+SNEX.US,D,20260116,000000,105.91,110.54,104.57,108.3,522005,0
+SNEX.US,D,20260120,000000,106.01,109.03,105.21,106.15,247112,0
+SNEX.US,D,20260121,000000,107.3,110.67,106.37,110.15,244371,0
+SNEX.US,D,20260122,000000,110.41,111.3313,109.1601,110.315,175977,0
+SNEX.US,D,20260123,000000,109.42,109.974,106.2149,106.88,162237,0
+SNEX.US,D,20260126,000000,106.9,108.17,106.2501,107.86,198129,0
+SNEX.US,D,20260127,000000,107.62,108.735,107,108.66,162387,0
+SNEX.US,D,20260128,000000,108.67,109.5,106.455,107.8,216870,0
+SNEX.US,D,20260129,000000,109.08,112.25,108.685,112.24,467364,0
+SNEX.US,D,20260130,000000,110.81,113.97,110.67,112.26,501162,0
+SNEX.US,D,20260202,000000,112.7,115.18,111.305,113.8,550165,0
+SNEX.US,D,20260203,000000,113.95,114.99,110.21,113.11,304597,0
+SNEX.US,D,20260204,000000,113.28,117.66,112.41,117.37,811675,0
+SNEX.US,D,20260205,000000,121.81,126.24,112.822,113.55,802491,0
+SNEX.US,D,20260206,000000,116.73,120.69,115.49,120.54,620151,0
+SNEX.US,D,20260209,000000,121.8,127.63,121.75,124.95,737722,0
+SNEX.US,D,20260210,000000,124.6,126.155,121.99,125.61,506572,0
+SNEX.US,D,20260211,000000,126.74,128.51,124.45,127.5,435174,0
+SNEX.US,D,20260212,000000,129.13,130.35,123.84,124.95,343965,0
+SNEX.US,D,20260213,000000,124.83,127.64,122.6,127.42,385312,0
+SNEX.US,D,20260217,000000,127.42,129.38,126.34,126.49,329892,0
+SNEX.US,D,20260218,000000,127,129.9999,126.63,128,356532,0
diff --git a/daily/us/nasdaq stocks/2/sntg.us.txt b/daily/us/nasdaq stocks/2/sntg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ea08213d001949a286f23cd3ba968c574f0d342f
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sntg.us.txt	
@@ -0,0 +1,1148 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SNTG.US,D,20210709,000000,214.95,260,165,174.45,156878.6,0
+SNTG.US,D,20210712,000000,180.4,194.4,120,175,44934.4,0
+SNTG.US,D,20210713,000000,156.65,185,156.65,185,9699.4,0
+SNTG.US,D,20210714,000000,185.5,212.5,177,177,18480.2,0
+SNTG.US,D,20210715,000000,179.55,190.4,150.05,157.55,7133.8,0
+SNTG.US,D,20210716,000000,165,169.982,150.9,153.55,7244.2,0
+SNTG.US,D,20210719,000000,153.3,153.3,118.45,139,8658,0
+SNTG.US,D,20210720,000000,140,148.3,140,142.65,5131.6,0
+SNTG.US,D,20210721,000000,138.5,161.65,123.75,155.5,19213.2,0
+SNTG.US,D,20210722,000000,168.85,206,50,57.75,1045681.8,0
+SNTG.US,D,20210723,000000,41.44,42,30.95,32.5,251115.4,0
+SNTG.US,D,20210726,000000,27.5,29.85,21.95,23.05,202618.8,0
+SNTG.US,D,20210727,000000,23.55,24.3,22,22.65,64141.2,0
+SNTG.US,D,20210728,000000,23.25,23.95,21.8,22.95,50151.2,0
+SNTG.US,D,20210729,000000,23.25,25.45,22,23.45,90930.4,0
+SNTG.US,D,20210730,000000,23.55,33.5,23.15,27.5,421828.8,0
+SNTG.US,D,20210802,000000,25.55,27.975,24.55,24.75,63638,0
+SNTG.US,D,20210803,000000,24.45,25.386,22.9,24.3,53275,0
+SNTG.US,D,20210804,000000,23.75,25.7,22.8,23.35,46453.2,0
+SNTG.US,D,20210805,000000,23.3,23.85,22.6,22.9,37442.2,0
+SNTG.US,D,20210806,000000,22.5,23.45,21.05,22.3,76341.6,0
+SNTG.US,D,20210809,000000,22.1,22.8,21.5,22.25,74293,0
+SNTG.US,D,20210810,000000,22,22,21,21.6,33774,0
+SNTG.US,D,20210811,000000,21.65,22.5,20.443,21.4125,27770.6,0
+SNTG.US,D,20210812,000000,20.8,21.3,19.9,20.25,29201.4,0
+SNTG.US,D,20210813,000000,19.9105,20.15,19.05,20,41357.8,0
+SNTG.US,D,20210816,000000,18.8,20.35,18.752,19.625,20976.6,0
+SNTG.US,D,20210817,000000,19.626,22.45,19,19.9,92210.8,0
+SNTG.US,D,20210818,000000,19,20.824,19,19.95,12942,0
+SNTG.US,D,20210819,000000,19.9,21.3015,19,19,31754.4,0
+SNTG.US,D,20210820,000000,21.65,26.9,19.0275,22.3,443793.4,0
+SNTG.US,D,20210823,000000,20.8,25,20.8,24,127285.8,0
+SNTG.US,D,20210824,000000,24.8985,33.85,24.05,30.5,974819,0
+SNTG.US,D,20210825,000000,34.25,36.8,30.1,33.5,559986.2,0
+SNTG.US,D,20210826,000000,32.9,33.3,24.05,25,181222.4,0
+SNTG.US,D,20210827,000000,24.55,29.55,24.05,24.95,178313,0
+SNTG.US,D,20210830,000000,25.65,27.55,24.85,25.6,77496.6,0
+SNTG.US,D,20210831,000000,25.2,25.903,23.8,24.15,50851.4,0
+SNTG.US,D,20210901,000000,24.2,24.75,22.85,23.5,79906,0
+SNTG.US,D,20210902,000000,23.6,23.626,22,22.5,35578.6,0
+SNTG.US,D,20210903,000000,22,22.6095,20.75,21.5,76457.4,0
+SNTG.US,D,20210907,000000,21.5,21.65,21.05,21.1,49728,0
+SNTG.US,D,20210908,000000,20.95,21.2,19.8,20.5,64173.6,0
+SNTG.US,D,20210909,000000,20.1,20.5,19.6,19.6,24604.2,0
+SNTG.US,D,20210910,000000,19.9,21.1995,19.1,19.45,41600.8,0
+SNTG.US,D,20210913,000000,19.45,19.4885,18.25,18.6,27240.4,0
+SNTG.US,D,20210914,000000,18.65,18.847,17.35,17.35,80116.4,0
+SNTG.US,D,20210915,000000,17.4,17.657,15.85,15.95,34375,0
+SNTG.US,D,20210916,000000,15.9,15.9585,14.9,15.25,56167.2,0
+SNTG.US,D,20210917,000000,15.3,15.8365,12.5,12.5,182106.2,0
+SNTG.US,D,20210920,000000,12.57,17.9,12.57,16.1,1367801.2,0
+SNTG.US,D,20210921,000000,14.9645,16.0865,14.2,14.3,202274.8,0
+SNTG.US,D,20210922,000000,15,15,13.1,13.4,77649,0
+SNTG.US,D,20210923,000000,13.45,13.798,12.6,13.2,59020.8,0
+SNTG.US,D,20210924,000000,13.15,13.2,12.2135,12.75,62313.8,0
+SNTG.US,D,20210927,000000,11.2,12.35,11.2,12.15,88909.4,0
+SNTG.US,D,20210928,000000,12.1,12.1,11.05,11.15,67870,0
+SNTG.US,D,20210929,000000,10.8,11.15,9.877,10.5,110398.6,0
+SNTG.US,D,20210930,000000,10.3,10.843,9.972,10.45,69972.8,0
+SNTG.US,D,20211001,000000,11.35,12.15,10.4605,11.35,137213.8,0
+SNTG.US,D,20211004,000000,11.55,12.15,11.05,11.75,45128.6,0
+SNTG.US,D,20211005,000000,11.1,12.35,10.75,10.75,47000.8,0
+SNTG.US,D,20211006,000000,10.75,11.85,10.2,10.75,143945.2,0
+SNTG.US,D,20211007,000000,10.95,11.5,10.8,10.95,35976,0
+SNTG.US,D,20211008,000000,11.35,12.05,10.8875,11.25,94461.8,0
+SNTG.US,D,20211011,000000,11.4,11.75,10.9,10.9,33487.6,0
+SNTG.US,D,20211012,000000,10.9,13.15,10.778,12.95,372719.4,0
+SNTG.US,D,20211013,000000,14.6,16.25,12.35,13.85,2150379.2,0
+SNTG.US,D,20211014,000000,13.175,13.5,12.3,12.75,158059.4,0
+SNTG.US,D,20211015,000000,12.3,12.6,11.65,11.9,88263.2,0
+SNTG.US,D,20211018,000000,11.6,12.1,11.225,11.65,36274.2,0
+SNTG.US,D,20211019,000000,11.25,13.25,11.1005,12.35,232339.6,0
+SNTG.US,D,20211020,000000,12.45,13.75,11.95,13.1,482880.6,0
+SNTG.US,D,20211021,000000,13.7,14.4835,12.9,13.35,331925.4,0
+SNTG.US,D,20211022,000000,12.75,12.9995,11.5,11.65,84500.4,0
+SNTG.US,D,20211025,000000,11.75,12,11.3005,11.65,37482.4,0
+SNTG.US,D,20211026,000000,11.55,12.053,11.05,11.2,61166.8,0
+SNTG.US,D,20211027,000000,11.1,11.7,10.95,11.2,96169,0
+SNTG.US,D,20211028,000000,11.05,11.35,10.75,10.95,38571,0
+SNTG.US,D,20211029,000000,10.8,11.35,10.624,11.15,79881.4,0
+SNTG.US,D,20211101,000000,11.45,11.95,11,11.15,63317.6,0
+SNTG.US,D,20211102,000000,11.35,11.35,10.7,10.95,29188.4,0
+SNTG.US,D,20211103,000000,11,11.25,10.7885,11,14922.6,0
+SNTG.US,D,20211104,000000,11.15,11.2,10.85,11.1,11470.6,0
+SNTG.US,D,20211105,000000,11.05,11.2,10.75,10.8,22355.4,0
+SNTG.US,D,20211108,000000,10.95,11.05,10.75,10.9,13005,0
+SNTG.US,D,20211109,000000,10.8,10.9315,10,10.15,74672.2,0
+SNTG.US,D,20211110,000000,10.15,10.3995,9.8,9.95,66546,0
+SNTG.US,D,20211111,000000,9.9,10.2745,9.9,10.05,23966.2,0
+SNTG.US,D,20211112,000000,10.15,10.999,9.9,10.75,63583.2,0
+SNTG.US,D,20211115,000000,10.85,10.85,10.2,10.25,26534,0
+SNTG.US,D,20211116,000000,10.2,10.4,9.9,10.1,21192.2,0
+SNTG.US,D,20211117,000000,10.25,10.3,9.9,10.3,14481,0
+SNTG.US,D,20211118,000000,10.1,10.1,9.5,10,28254.4,0
+SNTG.US,D,20211119,000000,9.95,10.567,9.55,10,45527.4,0
+SNTG.US,D,20211122,000000,9.7275,9.95,9.45,9.45,22201.8,0
+SNTG.US,D,20211123,000000,9.35,9.5,8.5,8.9,34874,0
+SNTG.US,D,20211124,000000,8.95,9.1,8.6,9,14826.6,0
+SNTG.US,D,20211126,000000,8.7,8.95,8.6,8.8,5548.6,0
+SNTG.US,D,20211129,000000,8.85,9.05,8.45,8.65,7329,0
+SNTG.US,D,20211130,000000,8.5,8.95,8,8.2,13022,0
+SNTG.US,D,20211201,000000,8.05,8.4695,7.9,8.003,9731.2,0
+SNTG.US,D,20211202,000000,7.97,8,7.351,7.45,39877.2,0
+SNTG.US,D,20211203,000000,7.6,7.85,6.95,7.8,54635,0
+SNTG.US,D,20211206,000000,7.15,7.4,6.65,6.85,32207.4,0
+SNTG.US,D,20211207,000000,7,7.45,6.95,7.4,31595,0
+SNTG.US,D,20211208,000000,7.35,7.95,7.0575,7.8,21451,0
+SNTG.US,D,20211209,000000,7.75,7.75,7.55,7.6,3261.8,0
+SNTG.US,D,20211210,000000,7.55,7.7,7.5005,7.5575,1153.8,0
+SNTG.US,D,20211213,000000,7.65,7.65,6.75,6.75,23247.2,0
+SNTG.US,D,20211214,000000,6.75,7.25,6.5725,7.25,11141.8,0
+SNTG.US,D,20211215,000000,6.9,7.1995,6.8,7,6579.6,0
+SNTG.US,D,20211216,000000,7,7.1,6.65,6.65,6050.8,0
+SNTG.US,D,20211217,000000,6.675,6.75,5.25,6.4,62977,0
+SNTG.US,D,20211220,000000,6.008,7.8995,6,6.85,159722,0
+SNTG.US,D,20211221,000000,7.1,7.35,6.6,7.25,39334,0
+SNTG.US,D,20211222,000000,7.4,7.45,6.6,6.8,20577.6,0
+SNTG.US,D,20211223,000000,6.4505,6.775,6.15,6.5,8448.2,0
+SNTG.US,D,20211227,000000,6.5,6.8,6.1,6.15,12162.4,0
+SNTG.US,D,20211228,000000,6.15,6.75,4.5365,5.4,176744,0
+SNTG.US,D,20211229,000000,5.75,7,5.25,6.7,524303.8,0
+SNTG.US,D,20211230,000000,6.25,7.35,5.9,6.3,212028.4,0
+SNTG.US,D,20211231,000000,6.1,6.7,5.8,6.15,113663,0
+SNTG.US,D,20220103,000000,6.05,6.695,5.8,6.65,62467.2,0
+SNTG.US,D,20220104,000000,6.65,6.85,5.95,6.35,54693.2,0
+SNTG.US,D,20220105,000000,6.3705,6.5,5.25,5.4,44400.6,0
+SNTG.US,D,20220106,000000,5.45,5.5635,4.7505,5,41974.2,0
+SNTG.US,D,20220107,000000,5.1,5.248,4.95,5.1,22651.6,0
+SNTG.US,D,20220110,000000,5.1,5.1,4.6785,4.7005,26239,0
+SNTG.US,D,20220111,000000,4.899,4.925,4.75,4.75,9396,0
+SNTG.US,D,20220112,000000,4.9745,5.45,4.808,5.05,80724.2,0
+SNTG.US,D,20220113,000000,5.01,5.4,4.605,4.605,40982.8,0
+SNTG.US,D,20220114,000000,4.7,4.7,4.1,4.2025,47241.4,0
+SNTG.US,D,20220118,000000,4.1005,4.352,3.85,3.925,34605.4,0
+SNTG.US,D,20220119,000000,3.9,4.025,3.85,3.9875,14794.4,0
+SNTG.US,D,20220120,000000,3.95,4.3125,3.9,4.224,16228.4,0
+SNTG.US,D,20220121,000000,4,4.099,3.75,3.875,15317.6,0
+SNTG.US,D,20220124,000000,3.75,3.9995,3.2975,3.65,31860.6,0
+SNTG.US,D,20220125,000000,3.5405,3.95,3.5,3.8,11678.2,0
+SNTG.US,D,20220126,000000,3.955,4.15,3.609,4.05,25196.2,0
+SNTG.US,D,20220127,000000,3.9285,3.951,3.335,3.69,19906,0
+SNTG.US,D,20220128,000000,3.55,3.9,3.506,3.506,4561.6,0
+SNTG.US,D,20220131,000000,3.75,4.05,3.6,3.8895,24433.8,0
+SNTG.US,D,20220201,000000,3.8875,4.205,3.657,4,9570.2,0
+SNTG.US,D,20220202,000000,4.031,4.2,3.85,4.0365,4502,0
+SNTG.US,D,20220203,000000,3.9495,4.358,3.8,3.9,13081.6,0
+SNTG.US,D,20220204,000000,3.85,3.95,3.7,3.936,7245,0
+SNTG.US,D,20220207,000000,3.92,4.0485,3.7405,3.994,3511.8,0
+SNTG.US,D,20220208,000000,3.85,3.9865,3.75,3.785,3376.2,0
+SNTG.US,D,20220209,000000,3.75,4,3.75,3.905,8644.8,0
+SNTG.US,D,20220210,000000,3.8,3.999,3.8,3.9,6157,0
+SNTG.US,D,20220211,000000,3.8,3.9505,3.6,3.6,6787.2,0
+SNTG.US,D,20220214,000000,3.6,3.75,3.527,3.527,6626,0
+SNTG.US,D,20220215,000000,3.527,3.6715,3.4,3.6005,9213.4,0
+SNTG.US,D,20220216,000000,3.5905,3.65,3.545,3.545,6056.6,0
+SNTG.US,D,20220217,000000,3.575,3.65,3.4,3.405,12468.4,0
+SNTG.US,D,20220218,000000,3.575,3.65,3.3,3.4,7792,0
+SNTG.US,D,20220222,000000,3.3,3.85,3.285,3.75,15397.2,0
+SNTG.US,D,20220223,000000,3.55,4.631,3.55,4.1165,44933,0
+SNTG.US,D,20220224,000000,4.15,4.1895,3.6,4.166,11711.4,0
+SNTG.US,D,20220225,000000,4,4.37526,3.85,4.35,2770,0
+SNTG.US,D,20220228,000000,4.55,4.75,4.25,4.66459,14810.2,0
+SNTG.US,D,20220301,000000,4.7495,4.7495,4.1,4.4,12307,0
+SNTG.US,D,20220302,000000,4.5,4.5,4.0255,4.25,919.4,0
+SNTG.US,D,20220303,000000,4.5,4.5,3.9755,4.25,3038.6,0
+SNTG.US,D,20220304,000000,3.9055,4.1,3.905,4,4697,0
+SNTG.US,D,20220307,000000,3.76,4.6495,3.76,4.448,118881.4,0
+SNTG.US,D,20220308,000000,5.4,6.85,4.95,5.5,123709.8,0
+SNTG.US,D,20220309,000000,5.1,8.5,5.05,8.1,1480723.8,0
+SNTG.US,D,20220310,000000,6.55,6.9,5.8,6.3,589199.8,0
+SNTG.US,D,20220311,000000,7.7,9,5.2,6.25,1174859.2,0
+SNTG.US,D,20220314,000000,5.85,5.85,4.2,4.775,249981.8,0
+SNTG.US,D,20220315,000000,4.632,4.9475,4.3,4.5,49445.8,0
+SNTG.US,D,20220316,000000,4.7295,5.2,4.5105,4.7,90299.6,0
+SNTG.US,D,20220317,000000,4.85,4.9745,4.51,4.7525,25882.2,0
+SNTG.US,D,20220318,000000,4.897,5.4,4.755,5.05,63660.2,0
+SNTG.US,D,20220321,000000,5.7,5.7,4.7855,5,31835.8,0
+SNTG.US,D,20220322,000000,5.1,6.2,4.9005,5.5,299789.8,0
+SNTG.US,D,20220323,000000,5.55,6.0485,5.3,5.8,71915.8,0
+SNTG.US,D,20220324,000000,5.5,5.75,5.4,5.5,31387.2,0
+SNTG.US,D,20220325,000000,5.35,5.75,5.1,5.3005,51290.6,0
+SNTG.US,D,20220328,000000,5,5.6,5,5.05,36378,0
+SNTG.US,D,20220329,000000,5.4,5.45,5.05,5.1775,13407.6,0
+SNTG.US,D,20220330,000000,5.1,5.241,4.625,4.85,23549,0
+SNTG.US,D,20220331,000000,5.35,5.7,4.95,5.35,626677,0
+SNTG.US,D,20220401,000000,4.95,5.2,4.855,4.97755,83558.8,0
+SNTG.US,D,20220404,000000,5.15,5.2,4.8,4.8875,25726,0
+SNTG.US,D,20220405,000000,4.9,4.9,4.5275,4.6005,48062,0
+SNTG.US,D,20220406,000000,4.8,4.85,4.55,4.7625,38348.4,0
+SNTG.US,D,20220407,000000,4.826,4.826,4.5005,4.648,24113.4,0
+SNTG.US,D,20220408,000000,4.561,4.75,4.505,4.6025,15559,0
+SNTG.US,D,20220411,000000,4.535,4.5935,4.251,4.35,22532.2,0
+SNTG.US,D,20220412,000000,4.3005,4.7,4,4.1,37017.2,0
+SNTG.US,D,20220413,000000,4.31024,4.57,4.078,4.125,30595.6,0
+SNTG.US,D,20220414,000000,4.19,4.25,3.939,4,28396.8,0
+SNTG.US,D,20220418,000000,4.05,4.075,3.5795,3.85,27438,0
+SNTG.US,D,20220419,000000,3.767,4.0995,3.7,4,45399.8,0
+SNTG.US,D,20220420,000000,3.7,3.945,3.555,3.702,32422.2,0
+SNTG.US,D,20220421,000000,3.75005,4,3.702,3.7375,13242.4,0
+SNTG.US,D,20220422,000000,3.5005,3.9495,3.5005,3.7945,2658.2,0
+SNTG.US,D,20220425,000000,3.8005,3.95,3.5025,3.7785,10135.4,0
+SNTG.US,D,20220426,000000,3.8625,3.8625,3.35,3.45,14776.2,0
+SNTG.US,D,20220427,000000,3.65,3.65,3.3505,3.45,8837,0
+SNTG.US,D,20220428,000000,3.55,3.6225,3.35,3.5,5791.4,0
+SNTG.US,D,20220429,000000,3.537,3.653,3.351,3.5,5173.8,0
+SNTG.US,D,20220502,000000,3.595,3.9,3.55,3.75,14268.4,0
+SNTG.US,D,20220503,000000,3.7275,3.928,3.6635,3.928,3344.8,0
+SNTG.US,D,20220504,000000,3.8,3.89999,3.6525,3.75,3483.4,0
+SNTG.US,D,20220505,000000,3.85,3.94,3.52922,3.795,6526,0
+SNTG.US,D,20220506,000000,3.7,3.7,3.3665,3.65,3673.2,0
+SNTG.US,D,20220509,000000,3.5,3.6745,2.604,3.05,54064.6,0
+SNTG.US,D,20220510,000000,2.95,2.984,2.7005,2.9,9469.8,0
+SNTG.US,D,20220511,000000,2.95,3,2.5,2.5055,17240.2,0
+SNTG.US,D,20220512,000000,2.5,3.1,2.5,2.7,7125.4,0
+SNTG.US,D,20220513,000000,2.611,3.0975,2.5005,3,6329,0
+SNTG.US,D,20220516,000000,3.25,3.75,3.0135,3.45,20399.8,0
+SNTG.US,D,20220517,000000,3.3465,3.45,2.75,3.3,15223.2,0
+SNTG.US,D,20220518,000000,3.201,3.2905,3.056,3.209,2915.2,0
+SNTG.US,D,20220519,000000,3.29,3.4815,3,3.4665,4582.4,0
+SNTG.US,D,20220520,000000,3.3005,3.65,3,3.462,2016,0
+SNTG.US,D,20220523,000000,3.389,3.6005,3.25,3.35,7199.6,0
+SNTG.US,D,20220524,000000,3.591,3.591,3.042,3.275,4896.8,0
+SNTG.US,D,20220525,000000,3.35,3.55,3.1395,3.4855,19208.6,0
+SNTG.US,D,20220526,000000,3.2415,3.4725,3.2415,3.4725,5062,0
+SNTG.US,D,20220527,000000,3.5,3.5,3.345,3.345,8561.6,0
+SNTG.US,D,20220531,000000,3.55,3.55,3.2185,3.5,2643.4,0
+SNTG.US,D,20220601,000000,3.255,3.5,3.255,3.395,13368.8,0
+SNTG.US,D,20220602,000000,3.5,3.5,3.1185,3.2,5835.4,0
+SNTG.US,D,20220603,000000,3.45,3.45,3.15,3.324,3780.6,0
+SNTG.US,D,20220606,000000,3.3235,3.4,3.2625,3.397,9256.6,0
+SNTG.US,D,20220607,000000,3.601,3.601,3.191,3.3925,5654.2,0
+SNTG.US,D,20220608,000000,3.3925,3.55,3.25,3.295,7992.8,0
+SNTG.US,D,20220609,000000,3.4,3.5,3.154,3.5,25400.8,0
+SNTG.US,D,20220610,000000,3.675,3.675,3.2,3.475,42645.8,0
+SNTG.US,D,20220613,000000,3.475,3.5,3.2,3.4275,15925,0
+SNTG.US,D,20220614,000000,3.632,3.632,3.2,3.4,15682.2,0
+SNTG.US,D,20220615,000000,3.4,3.5,3.2,3.5,22195,0
+SNTG.US,D,20220616,000000,3.499,3.499,3,3.1995,26173.8,0
+SNTG.US,D,20220617,000000,3.2,3.3455,3.0005,3.166,7301.4,0
+SNTG.US,D,20220621,000000,3.25,3.25,3.0005,3.0875,4899.2,0
+SNTG.US,D,20220622,000000,3.0495,3.05,2.905,2.905,4219.8,0
+SNTG.US,D,20220623,000000,2.9455,4.65,2.806,3.121,332601.6,0
+SNTG.US,D,20220624,000000,3.25,3.45,3.05048,3.301,67065.6,0
+SNTG.US,D,20220627,000000,3.202,3.202,2.8055,3.0475,27446.2,0
+SNTG.US,D,20220628,000000,3,3,2.61101,2.7505,53005.6,0
+SNTG.US,D,20220629,000000,2.8245,2.8245,2.65,2.7,6048.4,0
+SNTG.US,D,20220630,000000,2.6015,3.25,2.4025,2.9955,139056,0
+SNTG.US,D,20220701,000000,2.965,3,2.67,2.7345,5080.2,0
+SNTG.US,D,20220705,000000,2.707,2.707,2.251,2.63,46835,0
+SNTG.US,D,20220706,000000,2.551,2.7135,2.305,2.7135,23441.4,0
+SNTG.US,D,20220707,000000,2.6385,2.695,2.45,2.4755,24329.6,0
+SNTG.US,D,20220708,000000,2.4755,2.75,2.4675,2.595,13760,0
+SNTG.US,D,20220711,000000,2.5195,2.607,2.352,2.4745,3686.2,0
+SNTG.US,D,20220712,000000,2.375,2.6,2.375,2.4505,3124.2,0
+SNTG.US,D,20220713,000000,2.48,2.85,2.3755,2.85,30963.4,0
+SNTG.US,D,20220714,000000,3.3495,4.35,3.05,3.4365,1637922.2,0
+SNTG.US,D,20220715,000000,3.3,3.35,2.753,3.1495,144730.8,0
+SNTG.US,D,20220718,000000,2.9905,3.07324,2.8065,2.9945,33524.8,0
+SNTG.US,D,20220719,000000,2.95,3.069,2.7505,2.895,37989.2,0
+SNTG.US,D,20220720,000000,2.808,3.0925,2.6005,3.0495,69176,0
+SNTG.US,D,20220721,000000,2.826,3.0445,2.798,2.8795,12130.4,0
+SNTG.US,D,20220722,000000,2.78,3.0945,2.7005,3.05,32918.4,0
+SNTG.US,D,20220725,000000,2.9645,3.295,2.8505,3.235,29472.8,0
+SNTG.US,D,20220726,000000,3.138,3.4725,3.0735,3.1765,17566.6,0
+SNTG.US,D,20220727,000000,3.203,3.2995,2.963,3.174,5781,0
+SNTG.US,D,20220728,000000,3.098,3.1,2.951,3.058,5371.4,0
+SNTG.US,D,20220729,000000,3.15,3.15,2.808,2.8155,17434.2,0
+SNTG.US,D,20220801,000000,2.7075,2.9905,2.7075,2.8495,12083.4,0
+SNTG.US,D,20220802,000000,3.06,4.185,2.95,3.591,514671.4,0
+SNTG.US,D,20220803,000000,3.275,3.45,3.15,3.25,45755.6,0
+SNTG.US,D,20220804,000000,3.4,3.4,2.9565,3.19675,40890.2,0
+SNTG.US,D,20220805,000000,3.1,4.8445,3.025,3.55,644588.4,0
+SNTG.US,D,20220808,000000,3.6,4.25,3.361,3.771,438146,0
+SNTG.US,D,20220809,000000,4.0225,4.0745,3.401,3.6165,210760.2,0
+SNTG.US,D,20220810,000000,3.4,3.62185,3.2995,3.42,49837.6,0
+SNTG.US,D,20220811,000000,3.2,4.12,2.89,3.245,294783,0
+SNTG.US,D,20220812,000000,3.13,3.72,3.13,3.2,92740,0
+SNTG.US,D,20220815,000000,3.11,4.44,2.92,3.6,1703996,0
+SNTG.US,D,20220816,000000,3.78,3.96,3.182,3.4,178955,0
+SNTG.US,D,20220817,000000,3.23,3.3714,3.105,3.3,82721,0
+SNTG.US,D,20220818,000000,3.2014,3.2514,2.95,3.03,178398,0
+SNTG.US,D,20220819,000000,2.99,2.9999,2.79,2.9,22438,0
+SNTG.US,D,20220822,000000,3,3.03,2.64,2.7,85207,0
+SNTG.US,D,20220823,000000,2.69,3.2,2.6701,2.85,469050,0
+SNTG.US,D,20220824,000000,3.29,3.29,2.81,3.03,59839,0
+SNTG.US,D,20220825,000000,3.035,3.06,2.86,2.95,39716,0
+SNTG.US,D,20220826,000000,2.88,2.9317,2.71,2.775,21659,0
+SNTG.US,D,20220829,000000,2.65,5.71,2.65,5,7471122,0
+SNTG.US,D,20220830,000000,3.99,4.13,3.3601,3.77,975084,0
+SNTG.US,D,20220831,000000,3.82,4.88,3.34,3.49,3319814,0
+SNTG.US,D,20220901,000000,3.23,3.59,2.93,3.02,409254,0
+SNTG.US,D,20220902,000000,3.2,3.2,2.75,2.8,90088,0
+SNTG.US,D,20220906,000000,2.8,2.9499,2.65,2.66,124257,0
+SNTG.US,D,20220907,000000,2.7,2.92,2.5386,2.74,91400,0
+SNTG.US,D,20220908,000000,2.7,2.93,2.54,2.57,53446,0
+SNTG.US,D,20220909,000000,2.56,2.69,2.52,2.58,48352,0
+SNTG.US,D,20220912,000000,2.63,2.95,2.62,2.73,74725,0
+SNTG.US,D,20220913,000000,2.62,2.74,2.5,2.5,133811,0
+SNTG.US,D,20220914,000000,2.52,2.93,2.51,2.61,271563,0
+SNTG.US,D,20220915,000000,2.58,2.84,2.58,2.7713,109296,0
+SNTG.US,D,20220916,000000,2.7,2.85,2.59,2.85,29911,0
+SNTG.US,D,20220919,000000,2.8,2.86,2.7072,2.8,9256,0
+SNTG.US,D,20220920,000000,2.68,2.8,2.6,2.63,56926,0
+SNTG.US,D,20220921,000000,2.65,2.76,2.55,2.56,125609,0
+SNTG.US,D,20220922,000000,2.66,2.72,2.37,2.4,127268,0
+SNTG.US,D,20220923,000000,2.4,2.45,2.26,2.39,11343,0
+SNTG.US,D,20220926,000000,2.5,2.5,2.2701,2.38,10754,0
+SNTG.US,D,20220927,000000,2.3027,2.41,2.27,2.41,17345,0
+SNTG.US,D,20220928,000000,2.44,2.44,2.2801,2.39,3635,0
+SNTG.US,D,20220929,000000,2.35,2.37,2.13,2.22,5770,0
+SNTG.US,D,20220930,000000,2.19,2.3,2.15,2.3,8975,0
+SNTG.US,D,20221003,000000,2.1389,2.35,2.1389,2.32,14497,0
+SNTG.US,D,20221004,000000,2.2258,2.3,2.15,2.26,2017,0
+SNTG.US,D,20221005,000000,2.31,2.31,2.2,2.255,2263,0
+SNTG.US,D,20221006,000000,2.19,2.36,2.19,2.27,3398,0
+SNTG.US,D,20221007,000000,2.265,2.305,2.17,2.27,6156,0
+SNTG.US,D,20221010,000000,2.27,2.35,2.18,2.35,2267,0
+SNTG.US,D,20221011,000000,2.2,2.36,2.2,2.28,3831,0
+SNTG.US,D,20221012,000000,2.1726,2.27,2.1726,2.27,1492,0
+SNTG.US,D,20221013,000000,2.2302,2.2302,2.2302,2.2302,478,0
+SNTG.US,D,20221014,000000,2.2586,2.29,2.2,2.29,2342,0
+SNTG.US,D,20221017,000000,2.22,2.41,2.22,2.34,5590,0
+SNTG.US,D,20221018,000000,2.41,2.41,2.1838,2.27,16682,0
+SNTG.US,D,20221019,000000,2.2154,2.26,2.2,2.21,3586,0
+SNTG.US,D,20221020,000000,2.279,2.32,2.24,2.32,5239,0
+SNTG.US,D,20221021,000000,2.28,2.38,2.16,2.19,44908,0
+SNTG.US,D,20221024,000000,2.19,2.29,2.06,2.07,17632,0
+SNTG.US,D,20221025,000000,2.2115,2.2115,2.1,2.15,14682,0
+SNTG.US,D,20221026,000000,2.19,2.23,2.1385,2.21,5719,0
+SNTG.US,D,20221027,000000,2.06,2.2276,2.06,2.18,10448,0
+SNTG.US,D,20221028,000000,2.16,2.19,2.15,2.16,8508,0
+SNTG.US,D,20221031,000000,2.22,2.22,2.07,2.13,1714,0
+SNTG.US,D,20221101,000000,2.0629,2.1338,2.0629,2.1,2194,0
+SNTG.US,D,20221102,000000,2.2,2.45,2.2,2.38,53652,0
+SNTG.US,D,20221103,000000,2.4001,3.27,2.22,3.04,615158,0
+SNTG.US,D,20221104,000000,4.6889,5.96,3.9,4.09,35343299,0
+SNTG.US,D,20221107,000000,3.4,3.81,3.07,3.08,1017118,0
+SNTG.US,D,20221108,000000,2.83,3.1,2.49,2.56,387045,0
+SNTG.US,D,20221109,000000,2.38,2.48,2.18,2.2,241493,0
+SNTG.US,D,20221110,000000,2.16,2.44,2.16,2.29,124717,0
+SNTG.US,D,20221111,000000,2.19,2.5899,2.19,2.37,208076,0
+SNTG.US,D,20221114,000000,2.37,2.4629,2.2768,2.36,31263,0
+SNTG.US,D,20221115,000000,2.42,2.8,2.26,2.7,139993,0
+SNTG.US,D,20221116,000000,2.65,3.23,2.6307,3.03,178340,0
+SNTG.US,D,20221117,000000,2.99,3.4,2.83,2.96,95929,0
+SNTG.US,D,20221118,000000,2.99,3.06,2.81,2.9101,28557,0
+SNTG.US,D,20221121,000000,2.88,3.03,2.4133,2.51,48603,0
+SNTG.US,D,20221122,000000,2.52,2.52,2.44,2.44,12731,0
+SNTG.US,D,20221123,000000,2.3561,2.5082,2.31,2.34,19450,0
+SNTG.US,D,20221125,000000,2.34,2.58,2.34,2.5021,7374,0
+SNTG.US,D,20221128,000000,2.64,2.64,2.35,2.41,7209,0
+SNTG.US,D,20221129,000000,2.31,2.6162,2.31,2.56,29627,0
+SNTG.US,D,20221130,000000,2.41,2.56,2.4,2.503,21553,0
+SNTG.US,D,20221201,000000,2.475,2.61,2.46,2.52,17683,0
+SNTG.US,D,20221202,000000,2.5108,2.99,2.5,2.62,64010,0
+SNTG.US,D,20221205,000000,2.551,2.68,2.47,2.53,25300,0
+SNTG.US,D,20221206,000000,2.54,2.59,2.5083,2.57,13965,0
+SNTG.US,D,20221207,000000,2.61,2.61,2.4593,2.5,9410,0
+SNTG.US,D,20221208,000000,2.45,2.53,2.45,2.53,20919,0
+SNTG.US,D,20221209,000000,2.54,2.86,2.51,2.76,79193,0
+SNTG.US,D,20221212,000000,2.5,3,2.49,2.56,65988,0
+SNTG.US,D,20221213,000000,2.5,2.57,2.43,2.43,25794,0
+SNTG.US,D,20221214,000000,2.48,2.53,2.31,2.33,33762,0
+SNTG.US,D,20221215,000000,2.33,2.4041,2.28,2.32,19938,0
+SNTG.US,D,20221216,000000,2.29,2.35,2.18,2.1901,21583,0
+SNTG.US,D,20221219,000000,2.23,2.42,2.187,2.2,10570,0
+SNTG.US,D,20221220,000000,2.245,2.245,2.1,2.16,6450,0
+SNTG.US,D,20221221,000000,2.1799,2.1799,2,2,17369,0
+SNTG.US,D,20221222,000000,2.04,2.04,1.7,1.89,19106,0
+SNTG.US,D,20221223,000000,1.88,1.88,1.7401,1.87,4592,0
+SNTG.US,D,20221227,000000,1.81,1.87,1.7,1.82,12513,0
+SNTG.US,D,20221228,000000,1.7232,1.84,1.7232,1.76,9086,0
+SNTG.US,D,20221229,000000,1.6943,2.08,1.6943,1.92,124223,0
+SNTG.US,D,20221230,000000,1.9,2,1.75,1.92,73030,0
+SNTG.US,D,20230103,000000,1.86,1.94,1.86,1.9139,7689,0
+SNTG.US,D,20230104,000000,1.91,2.066,1.9,2.01,17566,0
+SNTG.US,D,20230105,000000,2.01,2.3999,1.93,2.34,68078,0
+SNTG.US,D,20230106,000000,2.45,2.54,2.01,2.35,123073,0
+SNTG.US,D,20230109,000000,2.28,2.67,2.2006,2.67,37112,0
+SNTG.US,D,20230110,000000,2.59,2.6,2.32,2.56,14007,0
+SNTG.US,D,20230111,000000,2.56,2.56,2.5,2.5,5989,0
+SNTG.US,D,20230112,000000,2.5,2.5,2.39,2.42,1850,0
+SNTG.US,D,20230113,000000,2.45,2.45,2.3715,2.3729,2848,0
+SNTG.US,D,20230117,000000,2.34,2.3499,2.3157,2.325,4536,0
+SNTG.US,D,20230118,000000,2.33,2.34,2.2588,2.34,6507,0
+SNTG.US,D,20230119,000000,2.33,2.33,2.23,2.23,338,0
+SNTG.US,D,20230120,000000,2.2227,2.33,2.22,2.33,4323,0
+SNTG.US,D,20230123,000000,2.25,2.35,2.25,2.26,5902,0
+SNTG.US,D,20230124,000000,2.25,2.3,2.25,2.3,1114,0
+SNTG.US,D,20230125,000000,2.23,2.27,2.23,2.23,2228,0
+SNTG.US,D,20230126,000000,2.22,2.23,2.16,2.16,5133,0
+SNTG.US,D,20230127,000000,2.1733,2.31,2.1733,2.1766,4190,0
+SNTG.US,D,20230130,000000,2.235,2.235,2.16,2.22,1800,0
+SNTG.US,D,20230131,000000,2.2,2.3,2.16,2.29,10904,0
+SNTG.US,D,20230201,000000,2.31,2.31,2.22,2.22,11947,0
+SNTG.US,D,20230202,000000,2.301,2.6,2.301,2.47,39522,0
+SNTG.US,D,20230203,000000,2.36,2.6,2.35,2.36,4006,0
+SNTG.US,D,20230206,000000,2.46,2.531,2.4,2.46,2052,0
+SNTG.US,D,20230207,000000,2.5,2.5599,2.42,2.47,17133,0
+SNTG.US,D,20230208,000000,2.46,2.47,2.3268,2.41,7103,0
+SNTG.US,D,20230209,000000,2.42,2.42,2.27,2.3,5385,0
+SNTG.US,D,20230210,000000,2.3,2.34,2.1,2.1,9831,0
+SNTG.US,D,20230213,000000,2.11,2.23,2.11,2.11,3180,0
+SNTG.US,D,20230214,000000,2.12,2.1731,2.07,2.125,6729,0
+SNTG.US,D,20230215,000000,2.09,2.1997,2.08,2.09,1751,0
+SNTG.US,D,20230216,000000,2.1,2.26,2.05,2.12,16990,0
+SNTG.US,D,20230217,000000,2.275,2.3,2.15,2.15,14363,0
+SNTG.US,D,20230221,000000,2.14,2.2,2.05,2.05,3817,0
+SNTG.US,D,20230222,000000,2.08,2.17,2.06,2.095,2952,0
+SNTG.US,D,20230223,000000,2.1606,2.1606,2.05,2.05,3348,0
+SNTG.US,D,20230224,000000,2.05,2.16,2.05,2.1413,3382,0
+SNTG.US,D,20230227,000000,2.1606,2.1606,2.05,2.05,6596,0
+SNTG.US,D,20230228,000000,2.05,2.06,2.05,2.05,3259,0
+SNTG.US,D,20230301,000000,2.05,2.1,2.03,2.1,7693,0
+SNTG.US,D,20230302,000000,2.05,2.07,2.05,2.05,838,0
+SNTG.US,D,20230303,000000,2.0501,2.16,2.0501,2.06,1428,0
+SNTG.US,D,20230306,000000,2.1,2.1,2.06,2.06,3060,0
+SNTG.US,D,20230307,000000,2.07,2.115,2.06,2.115,3553,0
+SNTG.US,D,20230308,000000,2.13,2.13,2.03,2.03,4983,0
+SNTG.US,D,20230309,000000,2.03,2.07,1.8,1.93,10193,0
+SNTG.US,D,20230310,000000,1.9801,1.9801,1.9,1.9,1606,0
+SNTG.US,D,20230313,000000,1.98,1.98,1.8365,1.8699,4631,0
+SNTG.US,D,20230314,000000,1.86,1.86,1.83,1.83,1031,0
+SNTG.US,D,20230315,000000,1.86,1.9134,1.86,1.9134,1468,0
+SNTG.US,D,20230316,000000,1.87,1.9,1.87,1.87,4415,0
+SNTG.US,D,20230317,000000,1.88,1.9,1.81,1.81,10888,0
+SNTG.US,D,20230320,000000,1.78,1.88,1.72,1.72,8325,0
+SNTG.US,D,20230321,000000,1.72,1.89,1.72,1.885,7564,0
+SNTG.US,D,20230322,000000,1.87,1.9,1.87,1.9,4334,0
+SNTG.US,D,20230323,000000,1.9573,3.1348,1.93,2.6632,806014,0
+SNTG.US,D,20230324,000000,2.41,2.55,1.85,2.05,105244,0
+SNTG.US,D,20230327,000000,2.05,2.05,1.86,1.87,19444,0
+SNTG.US,D,20230328,000000,1.87,1.905,1.78,1.85,14086,0
+SNTG.US,D,20230329,000000,1.82,1.827,1.75,1.75,19730,0
+SNTG.US,D,20230330,000000,1.76,1.805,1.72,1.72,21122,0
+SNTG.US,D,20230331,000000,1.702,1.77,1.55,1.66,42525,0
+SNTG.US,D,20230403,000000,1.61,1.6154,1.5982,1.5982,7882,0
+SNTG.US,D,20230404,000000,1.591,1.8405,1.55,1.69,8410,0
+SNTG.US,D,20230405,000000,1.57,1.6407,1.5,1.6407,11457,0
+SNTG.US,D,20230406,000000,1.6117,1.6117,1.51,1.55,20884,0
+SNTG.US,D,20230410,000000,1.51,1.54,1.51,1.54,2710,0
+SNTG.US,D,20230411,000000,1.48,1.6639,1.48,1.6172,9181,0
+SNTG.US,D,20230412,000000,1.56,1.59,1.44,1.51,16974,0
+SNTG.US,D,20230413,000000,1.57,1.6508,1.51,1.51,4098,0
+SNTG.US,D,20230414,000000,1.48,1.77,1.44,1.5,27829,0
+SNTG.US,D,20230417,000000,1.51,2.03,1.51,1.7,116210,0
+SNTG.US,D,20230418,000000,1.68,1.68,1.53,1.59,6809,0
+SNTG.US,D,20230419,000000,1.57,1.81,1.57,1.72,12472,0
+SNTG.US,D,20230420,000000,1.7169,1.7169,1.61,1.617,2019,0
+SNTG.US,D,20230421,000000,1.56,1.6723,1.56,1.6278,3728,0
+SNTG.US,D,20230424,000000,1.62,1.63,1.5586,1.58,2006,0
+SNTG.US,D,20230425,000000,1.56,1.58,1.56,1.58,769,0
+SNTG.US,D,20230426,000000,1.57,1.7137,1.57,1.645,4605,0
+SNTG.US,D,20230427,000000,1.55,1.55,1.55,1.55,7188,0
+SNTG.US,D,20230428,000000,1.8,2.4,1.68,1.97,661043,0
+SNTG.US,D,20230501,000000,3.45,9.63,2.9919,4.35,48845615,0
+SNTG.US,D,20230502,000000,3.87,4.3,2.3,2.63,1340856,0
+SNTG.US,D,20230503,000000,4.02,6.41,3.35,4.09,23863861,0
+SNTG.US,D,20230504,000000,3.76,4,3.0702,3.5,535864,0
+SNTG.US,D,20230505,000000,3.27,3.68,2.99,3.19,172589,0
+SNTG.US,D,20230508,000000,3.11,3.18,2.99,3.03,82003,0
+SNTG.US,D,20230509,000000,2.95,3.05,2.652,2.7,77137,0
+SNTG.US,D,20230510,000000,2.6,3.43,2.6,3,348061,0
+SNTG.US,D,20230511,000000,2.82,3.5,2.66,2.75,406008,0
+SNTG.US,D,20230512,000000,2.54,2.65,2.4,2.45,84339,0
+SNTG.US,D,20230515,000000,2.5,2.74,2.48,2.54,62781,0
+SNTG.US,D,20230516,000000,2.46,2.8,2.36,2.59,159987,0
+SNTG.US,D,20230517,000000,2.54,2.5501,2.31,2.37,44178,0
+SNTG.US,D,20230518,000000,2.37,2.46,2.37,2.44,32231,0
+SNTG.US,D,20230519,000000,2.25,2.43,2.23,2.2625,27290,0
+SNTG.US,D,20230522,000000,2.36,2.36,2.21,2.28,10843,0
+SNTG.US,D,20230523,000000,2.2,2.31,2.19,2.24,5849,0
+SNTG.US,D,20230524,000000,2.15,2.3062,2.15,2.22,20617,0
+SNTG.US,D,20230525,000000,2.29,2.59,2.25,2.305,26983,0
+SNTG.US,D,20230526,000000,2.29,2.43,2.25,2.25,18885,0
+SNTG.US,D,20230530,000000,2.58,2.58,2.2704,2.36,30197,0
+SNTG.US,D,20230531,000000,2.34,2.349,2.2112,2.25,23678,0
+SNTG.US,D,20230601,000000,2.22,2.44,2.22,2.34,25049,0
+SNTG.US,D,20230602,000000,2.37,2.51,2.285,2.39,27407,0
+SNTG.US,D,20230605,000000,2.56,2.85,2.41,2.63,506638,0
+SNTG.US,D,20230606,000000,2.52,2.66,2.37,2.55,77972,0
+SNTG.US,D,20230607,000000,2.5401,2.65,2.39,2.49,50466,0
+SNTG.US,D,20230608,000000,2.64,3.28,2.5445,3.19,623394,0
+SNTG.US,D,20230609,000000,3.26,3.45,2.75,2.88,168787,0
+SNTG.US,D,20230612,000000,2.8172,2.93,2.7,2.88,54890,0
+SNTG.US,D,20230613,000000,2.8,2.9,2.73,2.8003,24252,0
+SNTG.US,D,20230614,000000,2.81,2.93,2.72,2.88,42042,0
+SNTG.US,D,20230615,000000,2.76,3.1999,2.76,2.94,77704,0
+SNTG.US,D,20230616,000000,2.86,3,2.72,2.755,37686,0
+SNTG.US,D,20230620,000000,2.72,2.85,2.6,2.61,35842,0
+SNTG.US,D,20230621,000000,2.67,2.84,2.57,2.82,11009,0
+SNTG.US,D,20230622,000000,2.7,2.8,2.6108,2.71,5550,0
+SNTG.US,D,20230623,000000,2.6535,2.78,2.64,2.74,11958,0
+SNTG.US,D,20230626,000000,2.65,2.78,2.63,2.64,5807,0
+SNTG.US,D,20230627,000000,2.69,2.74,2.64,2.65,14037,0
+SNTG.US,D,20230628,000000,2.6,2.69,2.58,2.65,16864,0
+SNTG.US,D,20230629,000000,2.61,2.6895,2.57,2.61,12831,0
+SNTG.US,D,20230630,000000,2.61,2.7,2.55,2.55,20240,0
+SNTG.US,D,20230703,000000,2.55,2.84,2.55,2.77,14046,0
+SNTG.US,D,20230705,000000,2.74,2.74,2.565,2.565,13700,0
+SNTG.US,D,20230706,000000,2.6,2.63,2.5,2.5001,16528,0
+SNTG.US,D,20230707,000000,2.57,2.57,2.3901,2.57,10070,0
+SNTG.US,D,20230710,000000,2.5,2.5,2.365,2.4199,23475,0
+SNTG.US,D,20230711,000000,2.31,2.5,2.31,2.4187,17578,0
+SNTG.US,D,20230712,000000,2.4999,2.66,2.405,2.48,27916,0
+SNTG.US,D,20230713,000000,2.41,2.52,2.3399,2.43,17642,0
+SNTG.US,D,20230714,000000,2.48,2.48,2.35,2.39,3857,0
+SNTG.US,D,20230717,000000,2.29,2.3488,2.29,2.33,14338,0
+SNTG.US,D,20230718,000000,2.43,2.43,2.26,2.4025,13704,0
+SNTG.US,D,20230719,000000,2.3,2.39,2.3,2.35,6351,0
+SNTG.US,D,20230720,000000,2.3,2.49,2.2701,2.41,35706,0
+SNTG.US,D,20230721,000000,2.43,2.7119,2.322,2.3715,36799,0
+SNTG.US,D,20230724,000000,2.351,2.39,2.29,2.34,10685,0
+SNTG.US,D,20230725,000000,2.4027,2.53,2.4,2.43,5111,0
+SNTG.US,D,20230726,000000,2.33,2.43,2.3001,2.43,2887,0
+SNTG.US,D,20230727,000000,2.3301,2.415,2.3001,2.32,5302,0
+SNTG.US,D,20230728,000000,2.3,2.5795,2.29,2.33,9144,0
+SNTG.US,D,20230731,000000,2.445,2.445,2.34,2.43,1125,0
+SNTG.US,D,20230801,000000,2.33,2.3534,2.3,2.35,3477,0
+SNTG.US,D,20230802,000000,2.31,2.37,2.26,2.37,5573,0
+SNTG.US,D,20230803,000000,2.325,2.35,2.3108,2.35,2109,0
+SNTG.US,D,20230804,000000,2.2689,2.37,2.25,2.25,5852,0
+SNTG.US,D,20230807,000000,2.25,2.26,2.1,2.1,30432,0
+SNTG.US,D,20230808,000000,2.1,2.175,2,2.15,8188,0
+SNTG.US,D,20230809,000000,2.03,2.03,2.01,2.01,1455,0
+SNTG.US,D,20230810,000000,2,2.18,2,2,6684,0
+SNTG.US,D,20230811,000000,2.116,2.25,2,2.13,24217,0
+SNTG.US,D,20230814,000000,2.13,2.32,2.03,2.16,2683,0
+SNTG.US,D,20230815,000000,2.169,2.195,2.05,2.05,655,0
+SNTG.US,D,20230816,000000,2.0201,2.0549,1.89,2.04,16597,0
+SNTG.US,D,20230817,000000,1.97,1.97,1.81,1.81,5560,0
+SNTG.US,D,20230818,000000,1.75,1.89,1.74,1.89,12553,0
+SNTG.US,D,20230821,000000,1.8319,1.961,1.76,1.77,5837,0
+SNTG.US,D,20230822,000000,1.75,1.86,1.72,1.76,7702,0
+SNTG.US,D,20230823,000000,2,2,1.73,1.74,5488,0
+SNTG.US,D,20230824,000000,1.75,1.78,1.72,1.72,1788,0
+SNTG.US,D,20230825,000000,1.732,1.855,1.7317,1.7926,1782,0
+SNTG.US,D,20230828,000000,1.9,1.9,1.79,1.86,1489,0
+SNTG.US,D,20230829,000000,1.9979,1.9979,1.7,1.74,5467,0
+SNTG.US,D,20230830,000000,1.9876,1.9876,1.7598,1.88,2461,0
+SNTG.US,D,20230831,000000,1.88,1.89,1.69,1.74,6681,0
+SNTG.US,D,20230901,000000,1.8,1.9,1.74,1.9,1903,0
+SNTG.US,D,20230905,000000,1.8,1.88,1.8,1.88,334,0
+SNTG.US,D,20230906,000000,1.7001,1.89,1.7001,1.8899,2003,0
+SNTG.US,D,20230907,000000,1.8,1.8409,1.7,1.8174,1115,0
+SNTG.US,D,20230908,000000,1.8734,1.8734,1.75,1.8686,550,0
+SNTG.US,D,20230911,000000,1.7219,1.76,1.7219,1.76,2036,0
+SNTG.US,D,20230912,000000,1.8899,1.8899,1.7201,1.8199,1296,0
+SNTG.US,D,20230913,000000,1.82,1.82,1.82,1.82,374,0
+SNTG.US,D,20230914,000000,1.76,1.82,1.6,1.722,10672,0
+SNTG.US,D,20230915,000000,1.826,1.8699,1.65,1.65,4467,0
+SNTG.US,D,20230918,000000,1.72,1.85,1.68,1.78,7685,0
+SNTG.US,D,20230919,000000,1.8399,1.8399,1.78,1.78,523,0
+SNTG.US,D,20230920,000000,1.77,1.9314,1.77,1.918,8486,0
+SNTG.US,D,20230921,000000,1.9,1.9699,1.73,1.73,8746,0
+SNTG.US,D,20230922,000000,1.78,1.8399,1.68,1.68,4127,0
+SNTG.US,D,20230925,000000,1.74,1.8499,1.7,1.7999,4143,0
+SNTG.US,D,20230926,000000,1.8399,1.8399,1.7608,1.834,1206,0
+SNTG.US,D,20230927,000000,1.76,1.8399,1.69,1.804,6815,0
+SNTG.US,D,20230928,000000,1.73,1.8399,1.68,1.7,17367,0
+SNTG.US,D,20231002,000000,1.748,1.748,1.68,1.68,6213,0
+SNTG.US,D,20231003,000000,1.7,1.74,1.68,1.68,1481,0
+SNTG.US,D,20231004,000000,1.68,1.68,1.68,1.68,2682,0
+SNTG.US,D,20231005,000000,1.72,1.78,1.68,1.72,2397,0
+SNTG.US,D,20231006,000000,1.68,1.735,1.68,1.735,1244,0
+SNTG.US,D,20231009,000000,1.7072,1.75,1.68,1.68,1238,0
+SNTG.US,D,20231010,000000,1.71,1.72,1.68,1.68,1545,0
+SNTG.US,D,20231011,000000,1.67,1.79,1.67,1.79,12244,0
+SNTG.US,D,20231012,000000,1.8,1.85,1.68,1.85,31521,0
+SNTG.US,D,20231013,000000,1.8,2,1.73,1.88,19547,0
+SNTG.US,D,20231016,000000,1.9,1.9,1.72,1.79,4532,0
+SNTG.US,D,20231017,000000,1.79,1.795,1.73,1.75,2776,0
+SNTG.US,D,20231018,000000,1.73,1.76,1.73,1.76,4110,0
+SNTG.US,D,20231019,000000,1.72,1.72,1.71,1.7101,697,0
+SNTG.US,D,20231020,000000,1.68,1.76,1.68,1.76,2238,0
+SNTG.US,D,20231023,000000,1.68,1.74,1.68,1.74,1108,0
+SNTG.US,D,20231024,000000,1.697,1.79,1.68,1.79,1977,0
+SNTG.US,D,20231025,000000,1.8399,1.8399,1.6,1.6,5773,0
+SNTG.US,D,20231026,000000,1.67,1.67,1.64,1.66,4859,0
+SNTG.US,D,20231027,000000,1.56,1.618,1.54,1.58,4454,0
+SNTG.US,D,20231030,000000,1.58,1.615,1.5,1.501,4129,0
+SNTG.US,D,20231031,000000,1.5,1.638,1.5,1.59,7281,0
+SNTG.US,D,20231101,000000,1.51,1.53,1.51,1.51,1592,0
+SNTG.US,D,20231102,000000,1.5,1.59,1.5,1.51,1616,0
+SNTG.US,D,20231103,000000,1.58,1.61,1.51,1.53,6824,0
+SNTG.US,D,20231106,000000,1.55,1.62,1.51,1.51,1921,0
+SNTG.US,D,20231107,000000,1.58,1.58,1.51,1.51,3001,0
+SNTG.US,D,20231108,000000,1.5,1.6639,1.5,1.54,2503,0
+SNTG.US,D,20231110,000000,1.58,1.58,1.54,1.54,502,0
+SNTG.US,D,20231113,000000,1.5,1.54,1.5,1.5,1629,0
+SNTG.US,D,20231114,000000,1.5,1.53,1.5,1.53,846,0
+SNTG.US,D,20231116,000000,1.51,1.5297,1.51,1.51,2834,0
+SNTG.US,D,20231117,000000,1.51,1.65,1.47,1.65,5515,0
+SNTG.US,D,20231120,000000,1.69,1.735,1.49,1.735,3074,0
+SNTG.US,D,20231124,000000,1.7,1.7,1.69,1.699,1623,0
+SNTG.US,D,20231127,000000,1.5501,1.6887,1.5501,1.6887,2560,0
+SNTG.US,D,20231129,000000,1.53,1.6,1.53,1.6,5533,0
+SNTG.US,D,20231130,000000,1.51,1.61,1.51,1.61,747,0
+SNTG.US,D,20231201,000000,1.67,2.28,1.5933,1.8417,73859,0
+SNTG.US,D,20231204,000000,1.85,2.1468,1.85,2.06,13965,0
+SNTG.US,D,20231205,000000,1.77,1.965,1.77,1.86,13045,0
+SNTG.US,D,20231206,000000,1.81,1.84,1.81,1.84,2790,0
+SNTG.US,D,20231207,000000,1.83,1.83,1.82,1.82,2748,0
+SNTG.US,D,20231208,000000,1.91,1.9482,1.82,1.82,2648,0
+SNTG.US,D,20231211,000000,1.72,1.84,1.72,1.727,4123,0
+SNTG.US,D,20231212,000000,1.82,1.82,1.65,1.74,5683,0
+SNTG.US,D,20231213,000000,1.6501,1.6501,1.6501,1.6501,540,0
+SNTG.US,D,20231214,000000,1.8216,1.8216,1.65,1.725,2399,0
+SNTG.US,D,20231215,000000,1.66,1.69,1.66,1.69,2987,0
+SNTG.US,D,20231218,000000,1.71,1.71,1.58,1.64,6361,0
+SNTG.US,D,20231219,000000,1.648,1.69,1.63,1.69,1398,0
+SNTG.US,D,20231220,000000,1.74,2,1.63,1.64,16464,0
+SNTG.US,D,20231221,000000,1.65,1.7715,1.6401,1.76,6228,0
+SNTG.US,D,20231222,000000,1.7699,1.89,1.7,1.78,5064,0
+SNTG.US,D,20231226,000000,1.8616,1.8616,1.8,1.8,3505,0
+SNTG.US,D,20231227,000000,1.795,1.9999,1.7,1.96,18650,0
+SNTG.US,D,20231228,000000,1.8538,1.87,1.52,1.77,8924,0
+SNTG.US,D,20231229,000000,2.24,8.45,2.1096,5,48332339,0
+SNTG.US,D,20240102,000000,3.55,3.83,3.16,3.74,1456210,0
+SNTG.US,D,20240103,000000,3.74,4.54,2.6,2.84,1631613,0
+SNTG.US,D,20240104,000000,2.81,3.1,2.5,2.7,212454,0
+SNTG.US,D,20240105,000000,2.59,2.7352,2.42,2.42,146432,0
+SNTG.US,D,20240108,000000,2.3,2.465,2.13,2.13,81530,0
+SNTG.US,D,20240109,000000,4.55,4.66,3.25,3.47,28156797,0
+SNTG.US,D,20240110,000000,3.58,3.7,3.22,3.54,673879,0
+SNTG.US,D,20240111,000000,3.36,3.4,3.14,3.28,196203,0
+SNTG.US,D,20240112,000000,3.08,3.0999,2.6,2.99,125726,0
+SNTG.US,D,20240116,000000,2.85,3.4,2.84,3.07,133152,0
+SNTG.US,D,20240117,000000,2.94,3.23,2.81,3.12,80783,0
+SNTG.US,D,20240118,000000,3.03,3.1,2.94,3.07,44070,0
+SNTG.US,D,20240119,000000,3.01,3.1799,2.86,3.09,43326,0
+SNTG.US,D,20240122,000000,3.03,3.0911,2.8,2.88,47635,0
+SNTG.US,D,20240123,000000,2.82,2.99,2.81,2.89,44362,0
+SNTG.US,D,20240124,000000,2.86,2.86,2.6,2.79,82630,0
+SNTG.US,D,20240125,000000,2.86,2.86,2.51,2.54,131527,0
+SNTG.US,D,20240126,000000,2.46,2.56,2.42,2.42,21758,0
+SNTG.US,D,20240129,000000,2.42,2.49,2.33,2.39,38635,0
+SNTG.US,D,20240130,000000,2.35,2.37,2.29,2.29,31665,0
+SNTG.US,D,20240131,000000,2.21,2.99,2.21,2.73,331539,0
+SNTG.US,D,20240201,000000,2.41,2.8,2.41,2.47,43881,0
+SNTG.US,D,20240202,000000,2.47,2.54,2.41,2.41,24301,0
+SNTG.US,D,20240205,000000,2.4,2.4,2.23,2.27,16908,0
+SNTG.US,D,20240206,000000,2.21,2.4877,2.21,2.24,84754,0
+SNTG.US,D,20240207,000000,2.34,2.388,2.15,2.28,43796,0
+SNTG.US,D,20240208,000000,2.4,2.5899,2.33,2.48,75621,0
+SNTG.US,D,20240209,000000,2.41,2.57,2.32,2.49,42104,0
+SNTG.US,D,20240212,000000,2.48,2.49,2.34,2.34,18501,0
+SNTG.US,D,20240213,000000,2.29,2.3799,2.16,2.27,1843029,0
+SNTG.US,D,20240214,000000,2.84,3.74,2.3,2.67,3610398,0
+SNTG.US,D,20240215,000000,2.35,2.9,2.34,2.86,250908,0
+SNTG.US,D,20240216,000000,2.53,3.4,2.53,3.21,231794,0
+SNTG.US,D,20240220,000000,2.92,2.9799,2.66,2.79,68602,0
+SNTG.US,D,20240221,000000,2.71,2.83,2.5296,2.66,93406,0
+SNTG.US,D,20240222,000000,2.6,2.65,2.35,2.54,123431,0
+SNTG.US,D,20240223,000000,2.51,2.51,2.26,2.36,93460,0
+SNTG.US,D,20240226,000000,2.38,2.5296,2.37,2.43,23352,0
+SNTG.US,D,20240227,000000,2.54,2.62,2.43,2.57,34361,0
+SNTG.US,D,20240228,000000,2.57,2.69,2.4337,2.57,33798,0
+SNTG.US,D,20240229,000000,2.6204,2.6204,2.4,2.55,13141,0
+SNTG.US,D,20240301,000000,2.54,2.58,2.44,2.45,26109,0
+SNTG.US,D,20240304,000000,2.5,2.6003,2.44,2.48,36979,0
+SNTG.US,D,20240305,000000,2.54,2.6,2.35,2.555,50634,0
+SNTG.US,D,20240306,000000,2.56,2.56,2.41,2.44,46509,0
+SNTG.US,D,20240307,000000,2.49,2.65,2.41,2.53,52719,0
+SNTG.US,D,20240308,000000,2.71,2.8903,2.45,2.46,138153,0
+SNTG.US,D,20240311,000000,2.44,2.5235,2.3319,2.51,37859,0
+SNTG.US,D,20240312,000000,2.56,2.56,2.35,2.42,6470,0
+SNTG.US,D,20240313,000000,2.52,2.54,2.41,2.45,16872,0
+SNTG.US,D,20240314,000000,2.57,2.57,2.31,2.35,48772,0
+SNTG.US,D,20240315,000000,2.4,2.54,2.36,2.54,9227,0
+SNTG.US,D,20240318,000000,2.59,2.59,2.36,2.52,31921,0
+SNTG.US,D,20240319,000000,2.47,2.47,2.3249,2.41,37303,0
+SNTG.US,D,20240320,000000,2.37,2.37,2.19,2.26,36210,0
+SNTG.US,D,20240321,000000,2.28,2.57,2.26,2.5,197624,0
+SNTG.US,D,20240322,000000,2.49,2.49,2.3,2.44,25273,0
+SNTG.US,D,20240325,000000,2.4,2.4,2.2,2.26,25958,0
+SNTG.US,D,20240326,000000,2.26,2.32,2.22,2.22,24380,0
+SNTG.US,D,20240327,000000,2.27,2.27,2.22,2.27,5572,0
+SNTG.US,D,20240328,000000,2.34,2.46,2.27,2.45,54712,0
+SNTG.US,D,20240401,000000,2.37,2.48,2.31,2.38,15376,0
+SNTG.US,D,20240402,000000,2.38,2.4,2.33,2.4,4112,0
+SNTG.US,D,20240403,000000,2.4,2.4,2.31,2.33,6245,0
+SNTG.US,D,20240404,000000,2.4,2.4,2.25,2.27,14290,0
+SNTG.US,D,20240405,000000,2.36,2.36,2.23,2.25,5030,0
+SNTG.US,D,20240408,000000,2.41,2.41,2.2,2.2,9975,0
+SNTG.US,D,20240409,000000,2.28,2.28,2.02,2.1,22024,0
+SNTG.US,D,20240410,000000,2.15,2.15,2.03,2.06,21922,0
+SNTG.US,D,20240411,000000,2.15,2.26,2.09,2.18,11298,0
+SNTG.US,D,20240412,000000,2.16,2.195,2.1001,2.13,5329,0
+SNTG.US,D,20240415,000000,2.14,2.14,1.95,2.015,15297,0
+SNTG.US,D,20240416,000000,1.9899,1.9899,1.87,1.884,8575,0
+SNTG.US,D,20240417,000000,1.8901,1.92,1.8,1.91,19700,0
+SNTG.US,D,20240418,000000,1.97,2.1499,1.96,2.04,65186,0
+SNTG.US,D,20240419,000000,2.025,2.025,1.91,1.96,17630,0
+SNTG.US,D,20240422,000000,1.92,2,1.87,1.99,8432,0
+SNTG.US,D,20240423,000000,1.92,1.9947,1.89,1.91,16537,0
+SNTG.US,D,20240424,000000,1.97,1.99,1.8501,1.89,9516,0
+SNTG.US,D,20240425,000000,1.82,1.8999,1.81,1.882,5705,0
+SNTG.US,D,20240426,000000,1.8101,1.9656,1.8101,1.96,11994,0
+SNTG.US,D,20240429,000000,1.89,1.915,1.79,1.82,10739,0
+SNTG.US,D,20240430,000000,1.82,1.84,1.8,1.825,2291,0
+SNTG.US,D,20240501,000000,1.8338,1.8338,1.8,1.82,5438,0
+SNTG.US,D,20240502,000000,1.8,1.84,1.78,1.84,9655,0
+SNTG.US,D,20240503,000000,1.86,1.94,1.85,1.86,6757,0
+SNTG.US,D,20240506,000000,1.87,1.9,1.81,1.8201,4818,0
+SNTG.US,D,20240507,000000,1.851,2.09,1.851,2.01,43426,0
+SNTG.US,D,20240508,000000,1.995,2.07,1.87,1.8797,9937,0
+SNTG.US,D,20240509,000000,2.0394,2.0394,1.85,1.91,10783,0
+SNTG.US,D,20240510,000000,1.91,1.92,1.9,1.9,943,0
+SNTG.US,D,20240513,000000,1.852,1.9315,1.85,1.89,2086,0
+SNTG.US,D,20240514,000000,1.84,1.9228,1.84,1.87,9936,0
+SNTG.US,D,20240515,000000,1.92,2.45,1.89,2.0765,138231,0
+SNTG.US,D,20240516,000000,2.12,2.3891,2.0691,2.11,40251,0
+SNTG.US,D,20240517,000000,2.21,2.21,2.04,2.04,45513,0
+SNTG.US,D,20240520,000000,2.031,2.1,1.89,1.95,51552,0
+SNTG.US,D,20240521,000000,1.9014,1.94,1.83,1.91,13144,0
+SNTG.US,D,20240522,000000,1.9,1.92,1.86,1.92,11635,0
+SNTG.US,D,20240523,000000,1.895,2.37,1.86,2.29,66399,0
+SNTG.US,D,20240524,000000,2.22,2.22,2,2.2,29229,0
+SNTG.US,D,20240528,000000,2.0495,2.2064,2.04,2.19,5779,0
+SNTG.US,D,20240529,000000,2.1166,2.3,2.1166,2.22,17540,0
+SNTG.US,D,20240530,000000,2.3,2.69,2.22,2.47,239311,0
+SNTG.US,D,20240531,000000,2.46,2.55,2.13,2.21,131565,0
+SNTG.US,D,20240603,000000,2.17,2.29,2.06,2.18,19011,0
+SNTG.US,D,20240604,000000,2.09,2.257,2.08,2.1789,5975,0
+SNTG.US,D,20240605,000000,2.18,2.4,2.1322,2.31,41397,0
+SNTG.US,D,20240606,000000,2.26,2.4499,2.24,2.248,14947,0
+SNTG.US,D,20240607,000000,2.4499,2.4499,2.2,2.26,18371,0
+SNTG.US,D,20240610,000000,2.21,2.3035,2.21,2.24,10366,0
+SNTG.US,D,20240611,000000,2.24,2.32,2.18,2.2,3714,0
+SNTG.US,D,20240612,000000,2.21,2.22,2.1501,2.1501,12127,0
+SNTG.US,D,20240613,000000,2.15,2.4099,2.13,2.16,8673,0
+SNTG.US,D,20240614,000000,2.3399,2.3399,2.1498,2.17,14876,0
+SNTG.US,D,20240617,000000,2.14,2.215,2.11,2.1399,16067,0
+SNTG.US,D,20240618,000000,2.18,2.245,2.09,2.1332,24716,0
+SNTG.US,D,20240620,000000,2.2004,2.2004,2.06,2.09,5923,0
+SNTG.US,D,20240621,000000,2.09,2.09,2.0271,2.04,6066,0
+SNTG.US,D,20240624,000000,2.02,2.08,2.02,2.08,4018,0
+SNTG.US,D,20240625,000000,2.0328,2.085,2.031,2.07,6757,0
+SNTG.US,D,20240626,000000,2.1,2.13,2.07,2.07,16548,0
+SNTG.US,D,20240627,000000,2.2,2.2,2.0966,2.15,2334,0
+SNTG.US,D,20240628,000000,2.062,2.14,1.94,1.94,8517,0
+SNTG.US,D,20240701,000000,2,2.04,1.94,1.99,5429,0
+SNTG.US,D,20240702,000000,1.9501,1.97,1.95,1.95,6583,0
+SNTG.US,D,20240703,000000,1.96,1.96,1.96,1.96,591,0
+SNTG.US,D,20240705,000000,1.95,1.9899,1.929,1.96,10638,0
+SNTG.US,D,20240708,000000,1.96,1.9682,1.93,1.94,7617,0
+SNTG.US,D,20240709,000000,1.934,2.04,1.9,1.96,10610,0
+SNTG.US,D,20240710,000000,1.938,2.26,1.938,2.2,36334,0
+SNTG.US,D,20240711,000000,2.2,2.43,2.1,2.3,2774873,0
+SNTG.US,D,20240712,000000,2.84,3.97,2.55,2.57,18384922,0
+SNTG.US,D,20240715,000000,2.59,2.89,2.25,2.51,607166,0
+SNTG.US,D,20240716,000000,2.34,3.1,2.34,3.02,253700,0
+SNTG.US,D,20240717,000000,2.66,3.08,2.66,2.76,86424,0
+SNTG.US,D,20240718,000000,2.72,2.85,2.59,2.62,29382,0
+SNTG.US,D,20240719,000000,2.59,2.62,2.35,2.48,37941,0
+SNTG.US,D,20240722,000000,2.03,2.56,2.03,2.465,71726,0
+SNTG.US,D,20240723,000000,2.43,2.55,2.35,2.55,14113,0
+SNTG.US,D,20240724,000000,2.46,2.53,2.3,2.38,26726,0
+SNTG.US,D,20240725,000000,2.35,2.77,2.33,2.74,72355,0
+SNTG.US,D,20240726,000000,2.7,2.85,2.54,2.82,28149,0
+SNTG.US,D,20240729,000000,2.82,2.82,2.5014,2.61,16478,0
+SNTG.US,D,20240730,000000,2.72,2.72,2.52,2.7,11493,0
+SNTG.US,D,20240731,000000,2.77,2.78,2.54,2.66,33519,0
+SNTG.US,D,20240801,000000,2.67,2.775,2.52,2.57,5809,0
+SNTG.US,D,20240802,000000,2.55,2.6025,2.38,2.38,10124,0
+SNTG.US,D,20240805,000000,2.34,2.34,2.1,2.15,29464,0
+SNTG.US,D,20240806,000000,2.2,2.55,2.05,2.09,5143,0
+SNTG.US,D,20240807,000000,2.12,2.2,2.032,2.14,19254,0
+SNTG.US,D,20240808,000000,2.13,2.13,2.0584,2.06,6467,0
+SNTG.US,D,20240809,000000,2.07,2.34,2.07,2.19,21353,0
+SNTG.US,D,20240812,000000,2.21,2.2725,2.1001,2.19,3803,0
+SNTG.US,D,20240813,000000,2.29,2.34,2.12,2.195,149042,0
+SNTG.US,D,20240814,000000,2.0885,2.1662,1.9,1.975,35500,0
+SNTG.US,D,20240815,000000,1.9726,2.1,1.9726,2.0325,7404,0
+SNTG.US,D,20240816,000000,2.0101,2.15,2.0101,2.08,5246,0
+SNTG.US,D,20240819,000000,2.03,2.06,2.03,2.04,2562,0
+SNTG.US,D,20240820,000000,2.12,2.1366,2.06,2.075,6437,0
+SNTG.US,D,20240821,000000,2.1,2.12,2.05,2.1,9917,0
+SNTG.US,D,20240822,000000,2.19,2.19,2.06,2.06,5523,0
+SNTG.US,D,20240823,000000,2.07,2.18,2.05,2.07,16766,0
+SNTG.US,D,20240826,000000,2.1,2.21,1.9241,2.048,11254,0
+SNTG.US,D,20240827,000000,2.03,2.13,2,2.05,4062,0
+SNTG.US,D,20240828,000000,2.04,2.1699,2,2.1,8167,0
+SNTG.US,D,20240829,000000,2.14,2.14,2.04,2.07,14061,0
+SNTG.US,D,20240830,000000,2.0601,2.15,2.04,2.071,5207,0
+SNTG.US,D,20240903,000000,2.04,2.1,2.04,2.09,10718,0
+SNTG.US,D,20240904,000000,2.0401,2.1,2.04,2.0697,5649,0
+SNTG.US,D,20240905,000000,2.1,2.11,2.06,2.075,3528,0
+SNTG.US,D,20240906,000000,2.08,2.11,2.04,2.04,4112,0
+SNTG.US,D,20240909,000000,2.05,2.1,2.05,2.05,3342,0
+SNTG.US,D,20240910,000000,2.08,2.45,2.08,2.32,33789,0
+SNTG.US,D,20240911,000000,2.28,2.33,2.1,2.2,12482,0
+SNTG.US,D,20240912,000000,2.2,2.29,2.09,2.09,9360,0
+SNTG.US,D,20240913,000000,2.09,2.19,2.09,2.19,938,0
+SNTG.US,D,20240916,000000,2.25,2.25,2.1486,2.19,6656,0
+SNTG.US,D,20240917,000000,2.13,2.2,2.09,2.1135,8099,0
+SNTG.US,D,20240918,000000,2.14,2.15,2.1,2.15,11750,0
+SNTG.US,D,20240919,000000,2.0906,2.18,2.09,2.18,6224,0
+SNTG.US,D,20240920,000000,2.12,2.25,2.09,2.09,13810,0
+SNTG.US,D,20240923,000000,2.09,2.12,2.06,2.08,6529,0
+SNTG.US,D,20240924,000000,2.08,2.18,2.08,2.08,19445,0
+SNTG.US,D,20240925,000000,2.135,2.135,2.09,2.13,1715,0
+SNTG.US,D,20240926,000000,2.1,2.42,2.1,2.22,43283,0
+SNTG.US,D,20240927,000000,2.21,2.32,2.2,2.2,1699,0
+SNTG.US,D,20240930,000000,2.26,2.47,2.25,2.33,59988,0
+SNTG.US,D,20241001,000000,2.31,2.4776,2.11,2.29,28338,0
+SNTG.US,D,20241002,000000,2.2402,2.6858,2.19,2.45,84206,0
+SNTG.US,D,20241003,000000,2.31,2.4399,2.1801,2.25,17383,0
+SNTG.US,D,20241004,000000,2.365,2.365,2.2201,2.25,9591,0
+SNTG.US,D,20241007,000000,2.24,2.3652,2.24,2.33,16218,0
+SNTG.US,D,20241008,000000,2.3001,2.3001,2.23,2.3,8915,0
+SNTG.US,D,20241009,000000,2.27,2.31,2.1,2.19,18461,0
+SNTG.US,D,20241010,000000,2.2,2.26,2.11,2.13,11082,0
+SNTG.US,D,20241011,000000,2.15,2.1594,2.1,2.12,5405,0
+SNTG.US,D,20241014,000000,2.2665,2.2665,2.12,2.12,4541,0
+SNTG.US,D,20241015,000000,2.13,2.154,2.07,2.08,31898,0
+SNTG.US,D,20241016,000000,2.09,2.16,2.08,2.15,5376,0
+SNTG.US,D,20241017,000000,2.19,2.25,2.16,2.25,11105,0
+SNTG.US,D,20241018,000000,2.2,2.25,2.11,2.25,4774,0
+SNTG.US,D,20241021,000000,2.15,2.24,2.15,2.23,3816,0
+SNTG.US,D,20241022,000000,2.17,2.33,2.17,2.23,18047,0
+SNTG.US,D,20241023,000000,2.28,2.38,2.2101,2.38,7435,0
+SNTG.US,D,20241024,000000,2.288,2.39,2.24,2.33,10668,0
+SNTG.US,D,20241025,000000,2.2401,2.33,2.2401,2.32,3666,0
+SNTG.US,D,20241028,000000,2.21,2.31,2.13,2.255,5329,0
+SNTG.US,D,20241029,000000,2.15,2.2454,2.15,2.17,3964,0
+SNTG.US,D,20241030,000000,2.16,2.2,2.14,2.16,11744,0
+SNTG.US,D,20241031,000000,2.19,2.2399,2.126,2.185,17210,0
+SNTG.US,D,20241101,000000,2.14,2.17,2.13,2.13,2229,0
+SNTG.US,D,20241104,000000,2.2062,2.2062,2.13,2.18,7888,0
+SNTG.US,D,20241105,000000,2.1316,2.1316,2.12,2.12,3193,0
+SNTG.US,D,20241106,000000,2.155,2.155,2.07,2.1,4313,0
+SNTG.US,D,20241107,000000,2.07,2.19,2.07,2.12,11406,0
+SNTG.US,D,20241108,000000,2.1799,2.1799,2.07,2.09,13915,0
+SNTG.US,D,20241111,000000,2.04,2.12,1.92,2,12443,0
+SNTG.US,D,20241112,000000,2,2.06,1.94,1.98,11870,0
+SNTG.US,D,20241113,000000,2,2.0579,1.96,2.005,6615,0
+SNTG.US,D,20241114,000000,1.95,2.04,1.95,1.9999,6445,0
+SNTG.US,D,20241115,000000,1.95,1.965,1.8711,1.9323,12567,0
+SNTG.US,D,20241118,000000,1.87,1.916,1.87,1.88,3171,0
+SNTG.US,D,20241119,000000,1.87,1.89,1.84,1.86,6618,0
+SNTG.US,D,20241120,000000,1.9,1.9455,1.8601,1.94,5211,0
+SNTG.US,D,20241121,000000,1.95,1.985,1.932,1.985,3296,0
+SNTG.US,D,20241122,000000,1.9016,2,1.9016,1.91,3635,0
+SNTG.US,D,20241125,000000,1.95,1.95,1.8601,1.91,5558,0
+SNTG.US,D,20241126,000000,1.95,1.95,1.95,1.95,756,0
+SNTG.US,D,20241127,000000,1.9775,1.99,1.91,1.99,7948,0
+SNTG.US,D,20241129,000000,1.995,2.05,1.9413,2.0439,2923,0
+SNTG.US,D,20241202,000000,1.9662,2.075,1.96,2.01,8345,0
+SNTG.US,D,20241203,000000,1.9501,2.1024,1.9501,1.9999,10217,0
+SNTG.US,D,20241204,000000,2,2.0375,1.91,1.9561,6182,0
+SNTG.US,D,20241205,000000,1.9515,2.005,1.91,1.942,9630,0
+SNTG.US,D,20241206,000000,1.92,2,1.92,1.96,4734,0
+SNTG.US,D,20241209,000000,2,2.2,1.9701,2.0162,53786,0
+SNTG.US,D,20241210,000000,2.02,2.1,1.98,1.98,8616,0
+SNTG.US,D,20241211,000000,1.985,1.99,1.92,1.92,16041,0
+SNTG.US,D,20241212,000000,1.96,1.97,1.88,1.9599,12175,0
+SNTG.US,D,20241213,000000,1.96,1.97,1.93,1.97,4526,0
+SNTG.US,D,20241216,000000,1.98,1.98,1.89,1.8906,2617,0
+SNTG.US,D,20241217,000000,1.91,1.91,1.8714,1.8714,2369,0
+SNTG.US,D,20241218,000000,1.8847,1.9363,1.85,1.85,6066,0
+SNTG.US,D,20241219,000000,1.89,1.96,1.8695,1.95,11893,0
+SNTG.US,D,20241220,000000,1.95,1.9729,1.925,1.9729,8383,0
+SNTG.US,D,20241223,000000,1.95,1.978,1.9,1.92,10450,0
+SNTG.US,D,20241224,000000,1.9,3.515,1.65,2,2350041,0
+SNTG.US,D,20241226,000000,2.06,2.29,2.02,2.06,490047,0
+SNTG.US,D,20241227,000000,2.02,2.13,1.8,1.84,95057,0
+SNTG.US,D,20241230,000000,1.82,1.9827,1.82,1.9123,58420,0
+SNTG.US,D,20241231,000000,1.955,1.955,1.81,1.81,72187,0
+SNTG.US,D,20250102,000000,1.8,1.93,1.8,1.87,35373,0
+SNTG.US,D,20250103,000000,1.92,1.96,1.85,1.93,10348,0
+SNTG.US,D,20250106,000000,1.9428,2.01,1.9269,1.95,16848,0
+SNTG.US,D,20250107,000000,1.8958,1.94,1.882,1.9198,15915,0
+SNTG.US,D,20250108,000000,1.8964,1.8986,1.82,1.87,25911,0
+SNTG.US,D,20250110,000000,1.82,1.825,1.65,1.81,40604,0
+SNTG.US,D,20250113,000000,1.8,1.81,1.6901,1.775,5545,0
+SNTG.US,D,20250114,000000,1.79,1.82,1.72,1.73,7272,0
+SNTG.US,D,20250115,000000,1.85,1.91,1.752,1.89,54426,0
+SNTG.US,D,20250116,000000,1.85,1.86,1.77,1.84,9361,0
+SNTG.US,D,20250117,000000,1.852,1.89,1.8,1.85,11599,0
+SNTG.US,D,20250121,000000,1.85,1.98,1.8403,1.8564,32489,0
+SNTG.US,D,20250122,000000,1.9002,2.1914,1.9002,2.16,155260,0
+SNTG.US,D,20250123,000000,2.12,2.18,1.85,1.85,99942,0
+SNTG.US,D,20250124,000000,1.85,2.13,1.802,2.12,44145,0
+SNTG.US,D,20250127,000000,2.07,2.1,1.9,1.9,48245,0
+SNTG.US,D,20250128,000000,2.065,3.35,1.8,1.84,7565883,0
+SNTG.US,D,20250129,000000,1.83,1.89,1.73,1.82,259079,0
+SNTG.US,D,20250130,000000,1.79,1.8399,1.65,1.74,166585,0
+SNTG.US,D,20250131,000000,1.7211,2.07,1.7211,1.92,172550,0
+SNTG.US,D,20250203,000000,1.86,1.86,1.67,1.85,97687,0
+SNTG.US,D,20250204,000000,1.81,1.96,1.8,1.9,45989,0
+SNTG.US,D,20250205,000000,1.88,1.88,1.73,1.82,34726,0
+SNTG.US,D,20250206,000000,1.845,1.865,1.8101,1.83,20167,0
+SNTG.US,D,20250207,000000,1.83,1.92,1.8242,1.92,17834,0
+SNTG.US,D,20250210,000000,1.89,1.95,1.86,1.917,17035,0
+SNTG.US,D,20250211,000000,1.87,1.96,1.87,1.96,11914,0
+SNTG.US,D,20250212,000000,1.9102,1.9261,1.9,1.92,4983,0
+SNTG.US,D,20250213,000000,1.901,1.91,1.85,1.855,6906,0
+SNTG.US,D,20250214,000000,1.86,1.86,1.81,1.83,5838,0
+SNTG.US,D,20250218,000000,1.77,1.8335,1.753,1.753,8706,0
+SNTG.US,D,20250219,000000,1.751,1.78,1.71,1.78,9737,0
+SNTG.US,D,20250220,000000,1.755,1.9363,1.755,1.92,32672,0
+SNTG.US,D,20250221,000000,1.9,1.99,1.85,1.87,39549,0
+SNTG.US,D,20250224,000000,1.87,1.8955,1.825,1.843,30199,0
+SNTG.US,D,20250225,000000,1.89,1.95,1.833,1.833,31145,0
+SNTG.US,D,20250226,000000,1.835,1.88,1.835,1.87,5382,0
+SNTG.US,D,20250227,000000,1.85,1.9587,1.83,1.84,37615,0
+SNTG.US,D,20250228,000000,1.8453,1.96,1.83,1.898,44475,0
+SNTG.US,D,20250303,000000,1.94,1.94,1.85,1.9,8531,0
+SNTG.US,D,20250304,000000,1.86,1.87,1.752,1.793,14695,0
+SNTG.US,D,20250305,000000,1.83,1.9286,1.8027,1.917,15258,0
+SNTG.US,D,20250306,000000,1.83,1.92,1.83,1.84,5484,0
+SNTG.US,D,20250307,000000,1.92,1.92,1.903,1.91,1915,0
+SNTG.US,D,20250310,000000,1.92,1.92,1.8,1.8,15108,0
+SNTG.US,D,20250311,000000,1.8,1.8231,1.77,1.79,27882,0
+SNTG.US,D,20250312,000000,1.79,1.88,1.77,1.88,3621,0
+SNTG.US,D,20250313,000000,1.83,1.88,1.81,1.87,9961,0
+SNTG.US,D,20250314,000000,1.8999,1.9292,1.85,1.897,15053,0
+SNTG.US,D,20250317,000000,1.8868,1.96,1.85,1.88,53288,0
+SNTG.US,D,20250318,000000,1.89,1.92,1.88,1.9,14728,0
+SNTG.US,D,20250319,000000,1.8623,1.89,1.8,1.88,13774,0
+SNTG.US,D,20250320,000000,1.85,1.87,1.8391,1.84,2808,0
+SNTG.US,D,20250321,000000,1.78,1.84,1.78,1.81,4802,0
+SNTG.US,D,20250324,000000,1.87,1.87,1.8,1.867,11382,0
+SNTG.US,D,20250325,000000,1.863,1.867,1.81,1.867,4793,0
+SNTG.US,D,20250326,000000,1.88,1.88,1.83,1.83,12857,0
+SNTG.US,D,20250327,000000,1.84,1.9094,1.83,1.897,9726,0
+SNTG.US,D,20250328,000000,1.8401,1.85,1.77,1.79,18143,0
+SNTG.US,D,20250331,000000,1.79,1.817,1.79,1.8,960,0
+SNTG.US,D,20250401,000000,1.81,1.83,1.81,1.83,2815,0
+SNTG.US,D,20250402,000000,1.8295,1.85,1.7994,1.8,11913,0
+SNTG.US,D,20250403,000000,1.77,1.8,1.71,1.71,22510,0
+SNTG.US,D,20250404,000000,1.7,1.7,1.57,1.6,21786,0
+SNTG.US,D,20250407,000000,1.6,1.651,1.54,1.54,28848,0
+SNTG.US,D,20250408,000000,1.56,1.595,1.425,1.45,13617,0
+SNTG.US,D,20250409,000000,1.4973,1.69,1.4973,1.64,57036,0
+SNTG.US,D,20250410,000000,1.62,1.62,1.55,1.55,4673,0
+SNTG.US,D,20250411,000000,1.55,1.63,1.55,1.63,5959,0
+SNTG.US,D,20250414,000000,1.6,1.7,1.6,1.69,4561,0
+SNTG.US,D,20250415,000000,1.69,1.72,1.65,1.65,6345,0
+SNTG.US,D,20250416,000000,1.72,1.72,1.625,1.625,2110,0
+SNTG.US,D,20250417,000000,1.625,1.68,1.61,1.6659,3445,0
+SNTG.US,D,20250421,000000,1.635,1.6614,1.6,1.6488,2622,0
+SNTG.US,D,20250422,000000,1.64,1.6492,1.6041,1.61,1549,0
+SNTG.US,D,20250423,000000,1.55,1.77,1.55,1.66,189394,0
+SNTG.US,D,20250424,000000,1.66,1.7,1.66,1.68,10344,0
+SNTG.US,D,20250425,000000,1.65,1.7,1.65,1.69,3280,0
+SNTG.US,D,20250428,000000,1.7,1.74,1.68,1.74,19253,0
+SNTG.US,D,20250429,000000,1.73,1.73,1.62,1.69,22165,0
+SNTG.US,D,20250430,000000,1.68,1.71,1.6201,1.68,7367,0
+SNTG.US,D,20250501,000000,1.67,1.67,1.6294,1.6294,339,0
+SNTG.US,D,20250502,000000,1.6305,1.7199,1.6305,1.65,4835,0
+SNTG.US,D,20250505,000000,1.7,1.7,1.635,1.68,2422,0
+SNTG.US,D,20250506,000000,1.63,1.67,1.62,1.62,3440,0
+SNTG.US,D,20250507,000000,1.64,1.7,1.6234,1.7,27914,0
+SNTG.US,D,20250508,000000,1.7,1.7591,1.67,1.7299,35369,0
+SNTG.US,D,20250509,000000,1.7,1.75,1.69,1.7494,8701,0
+SNTG.US,D,20250512,000000,1.75,2.13,1.74,1.92,239981,0
+SNTG.US,D,20250513,000000,1.88,1.93,1.79,1.9,75966,0
+SNTG.US,D,20250514,000000,1.82,1.82,1.65,1.72,65382,0
+SNTG.US,D,20250515,000000,1.68,1.7065,1.68,1.69,4118,0
+SNTG.US,D,20250516,000000,1.7864,1.7864,1.7252,1.75,4978,0
+SNTG.US,D,20250519,000000,1.73,1.82,1.73,1.79,2593,0
+SNTG.US,D,20250520,000000,1.7341,1.79,1.7341,1.79,1277,0
+SNTG.US,D,20250521,000000,1.7535,1.77,1.71,1.77,1703,0
+SNTG.US,D,20250522,000000,1.755,1.76,1.712,1.745,3966,0
+SNTG.US,D,20250523,000000,1.75,1.75,1.68,1.7,3252,0
+SNTG.US,D,20250527,000000,1.66,1.7,1.66,1.69,3821,0
+SNTG.US,D,20250528,000000,1.68,1.73,1.66,1.73,1675,0
+SNTG.US,D,20250529,000000,1.7,1.76,1.6899,1.7,5549,0
+SNTG.US,D,20250530,000000,1.7321,1.7424,1.66,1.66,1788,0
+SNTG.US,D,20250602,000000,1.68,1.75,1.68,1.7,828,0
+SNTG.US,D,20250603,000000,1.6842,1.72,1.68,1.68,3479,0
+SNTG.US,D,20250604,000000,1.68,1.75,1.66,1.68,4125,0
+SNTG.US,D,20250605,000000,1.67,1.77,1.67,1.77,11231,0
+SNTG.US,D,20250606,000000,1.75,1.85,1.75,1.84,8840,0
+SNTG.US,D,20250609,000000,1.77,1.84,1.77,1.77,6076,0
+SNTG.US,D,20250610,000000,1.8342,1.8342,1.77,1.8,4077,0
+SNTG.US,D,20250611,000000,1.8101,1.9402,1.8101,1.8854,20538,0
+SNTG.US,D,20250612,000000,1.81,1.892,1.77,1.85,11345,0
+SNTG.US,D,20250613,000000,1.9,1.9,1.8,1.84,13074,0
+SNTG.US,D,20250616,000000,1.86,1.86,1.81,1.812,9198,0
+SNTG.US,D,20250617,000000,1.8098,1.81,1.6843,1.75,8884,0
+SNTG.US,D,20250618,000000,1.714,1.72,1.69,1.72,2849,0
+SNTG.US,D,20250620,000000,1.67,1.79,1.67,1.79,1700,0
+SNTG.US,D,20250623,000000,1.8636,1.8636,1.75,1.7801,5873,0
+SNTG.US,D,20250624,000000,1.77,1.9199,1.77,1.9,4714,0
+SNTG.US,D,20250625,000000,1.81,1.89,1.81,1.89,7146,0
+SNTG.US,D,20250626,000000,1.88,1.88,1.82,1.84,2309,0
+SNTG.US,D,20250627,000000,1.81,1.85,1.81,1.85,1456,0
+SNTG.US,D,20250630,000000,1.78,1.86,1.7701,1.84,2630,0
+SNTG.US,D,20250701,000000,1.76,1.85,1.76,1.81,5802,0
+SNTG.US,D,20250702,000000,1.8646,1.8646,1.82,1.84,1858,0
+SNTG.US,D,20250703,000000,1.87,2,1.85,1.925,21733,0
+SNTG.US,D,20250707,000000,1.8501,1.99,1.8501,1.93,9918,0
+SNTG.US,D,20250708,000000,1.8666,2.01,1.8666,1.9702,21871,0
+SNTG.US,D,20250709,000000,2.04,2.13,1.9801,2.05,13748,0
+SNTG.US,D,20250710,000000,2.07,2.07,1.9022,1.945,19896,0
+SNTG.US,D,20250711,000000,1.95,2,1.9147,1.94,4991,0
+SNTG.US,D,20250714,000000,1.95,2,1.95,1.97,6232,0
+SNTG.US,D,20250715,000000,1.97,2.08,1.97,2.01,11171,0
+SNTG.US,D,20250716,000000,2.02,2.02,1.93,1.94,5959,0
+SNTG.US,D,20250717,000000,1.96,1.98,1.95,1.95,3814,0
+SNTG.US,D,20250718,000000,1.93,1.93,1.93,1.93,1652,0
+SNTG.US,D,20250721,000000,1.93,1.94,1.9,1.92,5722,0
+SNTG.US,D,20250722,000000,1.9,1.9599,1.85,1.9,4559,0
+SNTG.US,D,20250723,000000,1.86,1.9488,1.85,1.9488,919,0
+SNTG.US,D,20250724,000000,1.905,1.935,1.905,1.935,1169,0
+SNTG.US,D,20250729,000000,1.85,1.85,1.77,1.78,3029,0
+SNTG.US,D,20250730,000000,1.79,1.79,1.73,1.73,2009,0
+SNTG.US,D,20250731,000000,1.75,1.75,1.7,1.7,2580,0
+SNTG.US,D,20250801,000000,1.71,1.71,1.71,1.71,471,0
+SNTG.US,D,20250804,000000,1.79,1.9799,1.71,1.845,7254,0
+SNTG.US,D,20250805,000000,1.86,1.86,1.71,1.71,28211,0
+SNTG.US,D,20250806,000000,1.73,1.74,1.71,1.74,970,0
+SNTG.US,D,20250807,000000,1.7262,1.7262,1.7262,1.7262,251,0
+SNTG.US,D,20250808,000000,1.79,1.79,1.741,1.76,927,0
+SNTG.US,D,20250811,000000,1.76,1.76,1.71,1.71,4190,0
+SNTG.US,D,20250813,000000,1.68,1.742,1.68,1.68,1950,0
+SNTG.US,D,20250814,000000,1.68,1.68,1.68,1.68,840,0
+SNTG.US,D,20250815,000000,1.7,1.7,1.7,1.7,512,0
+SNTG.US,D,20250819,000000,1.7,1.7,1.7,1.7,450,0
+SNTG.US,D,20250820,000000,1.69,1.69,1.69,1.69,125,0
+SNTG.US,D,20250821,000000,1.68,1.685,1.66,1.66,5806,0
+SNTG.US,D,20250822,000000,1.65,1.6896,1.65,1.6896,8254,0
+SNTG.US,D,20250825,000000,1.65,1.67,1.64,1.66,4705,0
+SNTG.US,D,20250827,000000,1.65,1.655,1.65,1.65,1163,0
+SNTG.US,D,20250828,000000,2,2,1.996,1.996,568320,0
+SNTG.US,D,20250829,000000,1.6,1.84,1.6,1.71,127719,0
+SNTG.US,D,20250902,000000,1.65,1.9,1.64,1.9,998024,0
+SNTG.US,D,20250903,000000,1.74,2.13,1.67,1.99,399031,0
+SNTG.US,D,20250904,000000,2.58,3.32,1.8801,2.28,5887756,0
+SNTG.US,D,20250905,000000,2.23,2.25,1.92,2.02,467741,0
+SNTG.US,D,20250908,000000,1.94,12.7,1.94,6.81,79967634,0
+SNTG.US,D,20250909,000000,4.74,6.6881,3.8,5.76,2176312,0
+SNTG.US,D,20250910,000000,5.48,6.9,3.87,4.03,640203,0
+SNTG.US,D,20250911,000000,3.76,3.8396,2.41,2.85,627557,0
+SNTG.US,D,20250912,000000,2.84,2.95,2.52,2.56,156699,0
+SNTG.US,D,20250915,000000,2.53,3.1,2.52,2.85,147415,0
+SNTG.US,D,20250916,000000,3.6,3.6399,2.7647,2.89,16534079,0
+SNTG.US,D,20250917,000000,2.84,3.23,2.79,2.85,417781,0
+SNTG.US,D,20250918,000000,2.84,3.4399,2.72,3.24,774396,0
+SNTG.US,D,20250919,000000,3.25,3.92,3.1601,3.61,2745209,0
+SNTG.US,D,20250922,000000,3.34,3.6,3.2,3.32,239353,0
+SNTG.US,D,20250923,000000,3.05,3.53,3.01,3.01,210845,0
+SNTG.US,D,20250924,000000,3.01,3.4,3.01,3.23,143929,0
+SNTG.US,D,20250925,000000,3.1,4.08,3.0701,3.38,894368,0
+SNTG.US,D,20250926,000000,3.26,3.48,3.2143,3.34,103690,0
+SNTG.US,D,20250929,000000,3.21,3.48,3,3.16,110648,0
+SNTG.US,D,20250930,000000,3.33,3.3319,3.12,3.12,40750,0
+SNTG.US,D,20251001,000000,3.14,3.25,3.12,3.17,47117,0
+SNTG.US,D,20251002,000000,3.1,3.31,3.1,3.27,56302,0
+SNTG.US,D,20251003,000000,3.32,3.32,3.2,3.22,25704,0
+SNTG.US,D,20251006,000000,3.2,3.3892,3.2,3.32,31361,0
+SNTG.US,D,20251007,000000,3.23,3.305,3.05,3.06,67646,0
+SNTG.US,D,20251008,000000,3.1,3.161,3.07,3.07,85786,0
+SNTG.US,D,20251009,000000,3.25,3.2974,3.08,3.15,71738,0
+SNTG.US,D,20251010,000000,3.1,3.1532,2.95,2.98,44690,0
+SNTG.US,D,20251013,000000,2.98,2.98,2.82,2.88,17744,0
+SNTG.US,D,20251014,000000,2.86,3.1,2.8,2.91,15469,0
+SNTG.US,D,20251015,000000,3.01,3.2,2.92,2.94,29044,0
+SNTG.US,D,20251016,000000,2.96,2.96,2.85,2.89,5554,0
+SNTG.US,D,20251017,000000,2.83,2.83,2.6,2.75,21067,0
+SNTG.US,D,20251020,000000,2.67,2.81,2.67,2.73,9810,0
+SNTG.US,D,20251021,000000,2.68,2.77,2.63,2.73,18002,0
+SNTG.US,D,20251022,000000,2.6,2.635,2.44,2.47,37037,0
+SNTG.US,D,20251023,000000,2.56,2.74,2.49,2.57,8470,0
+SNTG.US,D,20251024,000000,2.59,2.785,2.54,2.77,29810,0
+SNTG.US,D,20251027,000000,2.77,2.77,2.6,2.67,7644,0
+SNTG.US,D,20251028,000000,2.6,2.62,2.5158,2.52,11278,0
+SNTG.US,D,20251029,000000,2.5,2.72,2.5,2.61,13155,0
+SNTG.US,D,20251030,000000,2.55,2.59,2.52,2.54,10963,0
+SNTG.US,D,20251031,000000,2.54,2.58,2.4,2.425,27114,0
+SNTG.US,D,20251103,000000,2.42,2.54,2.28,2.29,24266,0
+SNTG.US,D,20251104,000000,2.34,2.34,2.2402,2.27,2796,0
+SNTG.US,D,20251105,000000,2.21,2.3293,2.16,2.16,13437,0
+SNTG.US,D,20251106,000000,2.2,2.2001,2.01,2.07,7033,0
+SNTG.US,D,20251107,000000,2.1,2.1025,2.01,2.08,6125,0
+SNTG.US,D,20251110,000000,2.07,2.12,2.046,2.05,4850,0
+SNTG.US,D,20251111,000000,2,2.12,1.9,1.92,11916,0
+SNTG.US,D,20251112,000000,2.01,2.07,1.94,1.9992,3212,0
+SNTG.US,D,20251113,000000,2.01,2.02,1.85,1.9,30331,0
+SNTG.US,D,20251114,000000,1.93,2.02,1.93,2.01,10016,0
+SNTG.US,D,20251117,000000,2.01,2.1998,1.9575,2.09,20772,0
+SNTG.US,D,20251118,000000,2.1,2.1,2.0019,2.09,3438,0
+SNTG.US,D,20251119,000000,2.09,2.1,2.0401,2.08,4352,0
+SNTG.US,D,20251120,000000,2.1,2.1,1.95,1.96,7894,0
+SNTG.US,D,20251121,000000,1.95,2.06,1.852,2,19572,0
+SNTG.US,D,20251124,000000,1.96,2.0234,1.96,1.975,8088,0
+SNTG.US,D,20251125,000000,2.01,2.0755,1.85,2.04,23941,0
+SNTG.US,D,20251126,000000,2.07,2.49,2.0484,2.49,76473,0
+SNTG.US,D,20251128,000000,2.47,2.47,2.32,2.33,6385,0
+SNTG.US,D,20251201,000000,2.24,2.3,2.1801,2.24,7867,0
+SNTG.US,D,20251202,000000,2.16,2.29,2.16,2.17,5654,0
+SNTG.US,D,20251203,000000,2.1594,2.1713,2.07,2.17,14367,0
+SNTG.US,D,20251204,000000,2.1415,2.25,2.1,2.1,4484,0
+SNTG.US,D,20251205,000000,2.12,2.2,2.12,2.16,7030,0
+SNTG.US,D,20251208,000000,2.14,2.4827,2.14,2.37,28813,0
+SNTG.US,D,20251209,000000,2.36,2.46,2.15,2.46,29751,0
+SNTG.US,D,20251210,000000,2.43,2.515,2.35,2.47,14599,0
+SNTG.US,D,20251211,000000,2.3636,2.5,2.36,2.4714,5576,0
+SNTG.US,D,20251212,000000,2.48,2.6485,2.36,2.43,21213,0
+SNTG.US,D,20251215,000000,2.42,2.43,2.22,2.37,10747,0
+SNTG.US,D,20251216,000000,2.232,2.32,2.2002,2.26,7553,0
+SNTG.US,D,20251217,000000,2.3,2.31,2.2,2.23,12962,0
+SNTG.US,D,20251218,000000,2.1949,2.32,2.17,2.25,7992,0
+SNTG.US,D,20251219,000000,2.2,2.32,2.15,2.15,4781,0
+SNTG.US,D,20251222,000000,2.1403,2.29,2.1403,2.21,11797,0
+SNTG.US,D,20251223,000000,2.17,2.31,2.145,2.25,7749,0
+SNTG.US,D,20251224,000000,2.24,2.24,2.15,2.15,3498,0
+SNTG.US,D,20251226,000000,2.15,2.2,2,2,13447,0
+SNTG.US,D,20251229,000000,2,2.09,1.86,1.86,18571,0
+SNTG.US,D,20251230,000000,1.9,2.25,1.9,2.08,72040,0
+SNTG.US,D,20251231,000000,1.99,2.07,1.85,1.8899,30244,0
+SNTG.US,D,20260102,000000,1.92,2.03,1.91,1.99,9441,0
+SNTG.US,D,20260105,000000,2.06,2.11,1.95,2.04,10295,0
+SNTG.US,D,20260106,000000,2.01,2.06,1.95,2.02,7832,0
+SNTG.US,D,20260107,000000,1.8732,2.14,1.8732,2.01,20575,0
+SNTG.US,D,20260108,000000,2.08,2.1447,1.96,2.05,20187,0
+SNTG.US,D,20260109,000000,1.9901,2.2,1.9901,2.07,7084,0
+SNTG.US,D,20260112,000000,2.06,2.1,1.91,1.91,23064,0
+SNTG.US,D,20260113,000000,1.9201,1.99,1.92,1.95,8397,0
+SNTG.US,D,20260114,000000,1.96,2.05,1.95,2,4861,0
+SNTG.US,D,20260115,000000,1.91,2.33,1.88,2.15,67893,0
+SNTG.US,D,20260116,000000,2.1502,2.2418,2.1501,2.16,5354,0
+SNTG.US,D,20260120,000000,2.16,2.25,2.16,2.17,22026,0
+SNTG.US,D,20260121,000000,2.17,2.48,2.17,2.36,69413,0
+SNTG.US,D,20260122,000000,2.36,2.45,2.35,2.35,14633,0
+SNTG.US,D,20260123,000000,2.351,2.365,2.259,2.27,14257,0
+SNTG.US,D,20260126,000000,2.3,2.3,2.24,2.25,14257,0
+SNTG.US,D,20260127,000000,2.2923,2.3371,2.2572,2.3,4211,0
+SNTG.US,D,20260128,000000,2.25,2.27,2.22,2.26,6040,0
+SNTG.US,D,20260129,000000,2.26,2.355,2.24,2.3079,15292,0
+SNTG.US,D,20260130,000000,2.292,2.45,2.24,2.27,57766,0
+SNTG.US,D,20260202,000000,2.21,2.3,2.15,2.21,34742,0
+SNTG.US,D,20260203,000000,2.2102,2.222,2.0976,2.12,16247,0
+SNTG.US,D,20260204,000000,2.16,2.2,2.12,2.12,5953,0
+SNTG.US,D,20260205,000000,2.1087,2.1251,1.97,1.97,29408,0
+SNTG.US,D,20260206,000000,2.03,2.07,2.02,2.06,5277,0
+SNTG.US,D,20260209,000000,1.99,2.05,1.98,2.02,5625,0
+SNTG.US,D,20260210,000000,2.03,2.08,2.02,2.08,2765,0
+SNTG.US,D,20260211,000000,2.07,2.07,2.0314,2.0314,1087,0
+SNTG.US,D,20260212,000000,2.0201,2.06,2.01,2.01,2675,0
+SNTG.US,D,20260213,000000,1.9784,2.05,1.9784,2.02,5267,0
+SNTG.US,D,20260217,000000,1.99,2.37,1.925,1.925,319825,0
+SNTG.US,D,20260218,000000,1.95,2.05,1.86,1.88,61305,0
diff --git a/daily/us/nasdaq stocks/2/sogp.us.txt b/daily/us/nasdaq stocks/2/sogp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2159e21f57d851d559540b05d06f7003fc36a82b
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sogp.us.txt	
@@ -0,0 +1,1530 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SOGP.US,D,20200117,000000,110.3,152.5,110.1,116.3,367239.1,0
+SOGP.US,D,20200121,000000,110,113.6,101.8,108.8,40674.5,0
+SOGP.US,D,20200122,000000,108.4,112,107.3,109.4,21469.8,0
+SOGP.US,D,20200123,000000,110,110.8,104,110.5,15194.5,0
+SOGP.US,D,20200124,000000,110.1,111,106.7,111,9864.9,0
+SOGP.US,D,20200127,000000,108.3,110.9,105.6,110,6752.7,0
+SOGP.US,D,20200128,000000,110.5,112,108.2,111.2,6028.4,0
+SOGP.US,D,20200129,000000,111.5,112,106.2,110,10891.7,0
+SOGP.US,D,20200130,000000,110,110.3,107.501,110,4762.3,0
+SOGP.US,D,20200131,000000,110,111.8,108.05,110.8,6383.5,0
+SOGP.US,D,20200203,000000,110,110.2,106.4,110,10200.8,0
+SOGP.US,D,20200204,000000,110.6,110.995,109,110.1,7168.5,0
+SOGP.US,D,20200205,000000,110,110.4,108.384,110,4772.4,0
+SOGP.US,D,20200206,000000,108.5,109.1,105,105.2,6530.6,0
+SOGP.US,D,20200207,000000,108.6,119,106.4,111,25695.6,0
+SOGP.US,D,20200210,000000,110.5,112.9,107.3,110,12521,0
+SOGP.US,D,20200211,000000,112,114.999,109.6,110,14746.6,0
+SOGP.US,D,20200212,000000,111,111.002,108,109.1,5813.1,0
+SOGP.US,D,20200213,000000,107.5,108.778,105,106,5183.6,0
+SOGP.US,D,20200214,000000,107.7,108.647,101.6,102.3,7290.3,0
+SOGP.US,D,20200218,000000,101.9,106,100,101.1,12980.5,0
+SOGP.US,D,20200219,000000,101.2,102.5,96.374,98,6749,0
+SOGP.US,D,20200220,000000,97,99.9,93.1,98.8,8261.2,0
+SOGP.US,D,20200221,000000,96.911,98.676,95,95.6,665.3,0
+SOGP.US,D,20200224,000000,94.3,94.3,90.8,91.2,5033.9,0
+SOGP.US,D,20200225,000000,91.2,97.3,91.2,94.5,5594.2,0
+SOGP.US,D,20200226,000000,96.7,96.7,91.8,92.2,5201.7,0
+SOGP.US,D,20200227,000000,92,95,91,95,5292.3,0
+SOGP.US,D,20200228,000000,93.8,93.8,91.5,92.9,4136.1,0
+SOGP.US,D,20200302,000000,94.4,94.7,90.8,91.9,3876.2,0
+SOGP.US,D,20200303,000000,90.1,94,90.1,93.1,4522.7,0
+SOGP.US,D,20200304,000000,94,95,91,93,6327.9,0
+SOGP.US,D,20200305,000000,92.3,93,91,91,5362.4,0
+SOGP.US,D,20200306,000000,91.6,94.6,90.7,93,5700.2,0
+SOGP.US,D,20200309,000000,90.1,90.1,81.3,82.4,4707.4,0
+SOGP.US,D,20200310,000000,88.163,88.163,83.1,83.5,3499.4,0
+SOGP.US,D,20200311,000000,84.4,89.6,83.4,88,10143.8,0
+SOGP.US,D,20200312,000000,85,85,61.5,61.5,10593.7,0
+SOGP.US,D,20200313,000000,64.2,65.926,61,62,10291.4,0
+SOGP.US,D,20200316,000000,62.8,62.8,60,61.3,1928.1,0
+SOGP.US,D,20200317,000000,63.2,63.7,61.75,63.1,3226.3,0
+SOGP.US,D,20200318,000000,60.5,63,57.6,62,2651.6,0
+SOGP.US,D,20200319,000000,62,62.5,60.5,62.5,1087.5,0
+SOGP.US,D,20200320,000000,63.1,69,60,64.8,3172.3,0
+SOGP.US,D,20200323,000000,69,69,66.8,69,1126.3,0
+SOGP.US,D,20200324,000000,70,73,64.8,73,3291.8,0
+SOGP.US,D,20200325,000000,73.1,85,68,76.5,3105.1,0
+SOGP.US,D,20200326,000000,79.8,83,76.1,82.9,4851.8,0
+SOGP.US,D,20200327,000000,75.841,80.4,75.75,78.4,2722.9,0
+SOGP.US,D,20200330,000000,80,80,69,70,1086.7,0
+SOGP.US,D,20200331,000000,73,73,69,70,2877.4,0
+SOGP.US,D,20200401,000000,69.9,72.5,69.2,70.9,3046.5,0
+SOGP.US,D,20200402,000000,70.3,75,64.9,71.9,3983.7,0
+SOGP.US,D,20200403,000000,73,73.5,60,68.9,2846.3,0
+SOGP.US,D,20200406,000000,72.5,73,62.6,66.6,1274.2,0
+SOGP.US,D,20200407,000000,68.5,68.5,60,61.7,1701.1,0
+SOGP.US,D,20200408,000000,65.1,65.4,60,62.2,1795.7,0
+SOGP.US,D,20200409,000000,62.2,62.7,58.382,59.6,1465.2,0
+SOGP.US,D,20200413,000000,59.6,62,56,58.7,1707.6,0
+SOGP.US,D,20200414,000000,59.9,59.9,54.7,57,3028.1,0
+SOGP.US,D,20200415,000000,56.9,56.999,41.7,46.6,11569.6,0
+SOGP.US,D,20200416,000000,46.6,48.6,42,43,6675.8,0
+SOGP.US,D,20200417,000000,44.2,51.8,44,48,5885.6,0
+SOGP.US,D,20200420,000000,49.2,55.9,49.2,52.3,1963.8,0
+SOGP.US,D,20200421,000000,52,52.2,47.6,49.1,1163.3,0
+SOGP.US,D,20200422,000000,51.5,54,51.1,52,1297.7,0
+SOGP.US,D,20200423,000000,54.1,54.1,47.2,50.7,942,0
+SOGP.US,D,20200424,000000,46.2,52.9,46.2,50.8,478.8,0
+SOGP.US,D,20200427,000000,50.9,53.4,50,52.3,1094.9,0
+SOGP.US,D,20200428,000000,53.061,53.061,50.3,52.2,512.4,0
+SOGP.US,D,20200429,000000,52.2,55.2,52.2,53.8,1410.3,0
+SOGP.US,D,20200430,000000,52.649,53.8,51.8,53.6,933.2,0
+SOGP.US,D,20200501,000000,53.5,53.6,50.1,50.2,694.7,0
+SOGP.US,D,20200504,000000,51.9,52.493,51.251,52.4,723.4,0
+SOGP.US,D,20200505,000000,54.4,54.7,50.1,50.1,1115.1,0
+SOGP.US,D,20200506,000000,50.501,52.003,47,47,1802.2,0
+SOGP.US,D,20200507,000000,45,48.788,45,46.5,2653.2,0
+SOGP.US,D,20200508,000000,48.8,50.9,46,48,1442.9,0
+SOGP.US,D,20200511,000000,47.2,49.5,46,48.5,1336,0
+SOGP.US,D,20200512,000000,47.738,48.9,46,46,1279.1,0
+SOGP.US,D,20200513,000000,47,48,45.2,45.2,1195.1,0
+SOGP.US,D,20200514,000000,46,46.6,43.2,44.6,2092.5,0
+SOGP.US,D,20200515,000000,46.2,48.5,45.2,45.4,837.2,0
+SOGP.US,D,20200518,000000,47.9,47.9,45.6,47,1804.7,0
+SOGP.US,D,20200519,000000,45.1,48,45.1,47.5,1317.6,0
+SOGP.US,D,20200520,000000,47.5,50,46.05,48.637,1257.7,0
+SOGP.US,D,20200521,000000,48.6,48.6,45.7,47.5,571,0
+SOGP.US,D,20200522,000000,45.9,46.8,42.3,43.5,2052.5,0
+SOGP.US,D,20200526,000000,44.2,46.4,43.8,44,3433.6,0
+SOGP.US,D,20200527,000000,44.4,44.4,41.6,42.5,2029.9,0
+SOGP.US,D,20200528,000000,42.9,42.9,40.2,41.6,2856.5,0
+SOGP.US,D,20200529,000000,41,42.8,41,41,894.4,0
+SOGP.US,D,20200601,000000,41.634,41.9,40.5,40.5,935.4,0
+SOGP.US,D,20200602,000000,40.5,45.399,40.5,42.75,3336,0
+SOGP.US,D,20200603,000000,44,45.2,42.8,44.4,2220.4,0
+SOGP.US,D,20200604,000000,44.8,48,44.8,45.55,1582.8,0
+SOGP.US,D,20200605,000000,45.6,47.797,45.1,46.1,1771.6,0
+SOGP.US,D,20200608,000000,46.104,48.593,46.104,47.6,1452.2,0
+SOGP.US,D,20200609,000000,52.1,64.5,50.1,58.6,14307.6,0
+SOGP.US,D,20200610,000000,58.7,63.9,52.7,59,10752.5,0
+SOGP.US,D,20200611,000000,57.5,57.5,47.5,51.299,7020.4,0
+SOGP.US,D,20200612,000000,51.7,56,51.7,54,3827.5,0
+SOGP.US,D,20200615,000000,50.5,53.6,47.5,52.601,1462.7,0
+SOGP.US,D,20200616,000000,53,53.5,50.4,50.8,2239.4,0
+SOGP.US,D,20200617,000000,50.8,56.7,50.5,52.8,6301.6,0
+SOGP.US,D,20200618,000000,53.5,62.6,52.6,60.1,8425.1,0
+SOGP.US,D,20200619,000000,62.6,62.6,57.1,59.8,3545.5,0
+SOGP.US,D,20200622,000000,60.4,60.4,55.801,57.4,2776.4,0
+SOGP.US,D,20200623,000000,56.615,56.862,54.8,54.8,2002,0
+SOGP.US,D,20200624,000000,55.7,55.7,54.5,55.6,410.1,0
+SOGP.US,D,20200625,000000,54.8,58.227,54.8,55.6,280.1,0
+SOGP.US,D,20200626,000000,55.6,55.9,52.8,52.8,1472.2,0
+SOGP.US,D,20200629,000000,55.4,55.4,52.7,53.55,1064.7,0
+SOGP.US,D,20200630,000000,53.6,54.031,53.6,53.6,746,0
+SOGP.US,D,20200701,000000,53.6,54.367,53.4,53.601,562.2,0
+SOGP.US,D,20200702,000000,53.3,53.6,52.8,52.8,1153,0
+SOGP.US,D,20200706,000000,52.8,57.3,52.8,56.2,3217.9,0
+SOGP.US,D,20200707,000000,59.3,59.3,55.05,56.2,857.5,0
+SOGP.US,D,20200708,000000,55.3,58.85,55.3,58,3876.4,0
+SOGP.US,D,20200709,000000,57,61.6,57,58.7,1669.8,0
+SOGP.US,D,20200710,000000,59.7,59.7,57.2,59.3,3131.4,0
+SOGP.US,D,20200713,000000,61,85.4,61,82,66524.1,0
+SOGP.US,D,20200714,000000,76.4,76.4,65.7,69.1,18100.4,0
+SOGP.US,D,20200715,000000,68.7,74.9,68.5,70,5608.5,0
+SOGP.US,D,20200716,000000,64.4,70.7,64.4,70.7,2720.3,0
+SOGP.US,D,20200717,000000,75.5,75.5,69,69.2,1876.2,0
+SOGP.US,D,20200720,000000,68.5,70.7,68.5,70.7,1407.3,0
+SOGP.US,D,20200721,000000,70,70,66.3,68.1,2382.6,0
+SOGP.US,D,20200722,000000,67.996,68,64.4,64.401,1567.2,0
+SOGP.US,D,20200723,000000,65,65,61.5,61.5,4703.5,0
+SOGP.US,D,20200724,000000,59.4,60,58.8,59,4516.5,0
+SOGP.US,D,20200727,000000,58.7,58.701,52,55.9,4540,0
+SOGP.US,D,20200728,000000,56.2,56.5,54,54.4,403.2,0
+SOGP.US,D,20200729,000000,56.2,57.365,54,54.8,1224.8,0
+SOGP.US,D,20200730,000000,53,55.9,52.8,53.3,1361.5,0
+SOGP.US,D,20200731,000000,54.2,57.1,54.2,54.5,2662.2,0
+SOGP.US,D,20200803,000000,54.6,56,50.6,52.85,3766.9,0
+SOGP.US,D,20200804,000000,55.438,56.999,53.701,54,1052.4,0
+SOGP.US,D,20200805,000000,55,55,53.3,53.5,1722.6,0
+SOGP.US,D,20200806,000000,54.2,55,53,53,9309.5,0
+SOGP.US,D,20200807,000000,52.297,53,52,52,635.7,0
+SOGP.US,D,20200810,000000,52,52.2,50.9,50.9,2917.1,0
+SOGP.US,D,20200811,000000,54,54,50.1,51,3501.2,0
+SOGP.US,D,20200812,000000,51.3,52.499,50.5,51.4,832,0
+SOGP.US,D,20200813,000000,53.1,53.1,50,50,6242.3,0
+SOGP.US,D,20200814,000000,47.8,50,43.7,45,6384.8,0
+SOGP.US,D,20200817,000000,47.3,51.1,46,51.1,1480.4,0
+SOGP.US,D,20200818,000000,49.5,49.7,47.2,47.5,1907,0
+SOGP.US,D,20200819,000000,48.2,49.5,47.9,48,2638,0
+SOGP.US,D,20200820,000000,47.9,48.1,42.7,45.2,5684.2,0
+SOGP.US,D,20200821,000000,45.5,46.2,45,45,1562.6,0
+SOGP.US,D,20200824,000000,45.7,45.7,42.334,43.1,2658.1,0
+SOGP.US,D,20200825,000000,45,45,43.2,43.426,1328.7,0
+SOGP.US,D,20200826,000000,45.3,45.3,42.5,43.1,2510.7,0
+SOGP.US,D,20200827,000000,44,44.2,42,42,1104,0
+SOGP.US,D,20200828,000000,42.2,44.7,40,41.5,2769,0
+SOGP.US,D,20200831,000000,42.7,43.799,42.2,43.6,2513.6,0
+SOGP.US,D,20200901,000000,43.1,43.5,40.4,42.2,2295.7,0
+SOGP.US,D,20200902,000000,41.6,42.7,38,40,6132.6,0
+SOGP.US,D,20200903,000000,40,40.2,38.1,38.7,2379.4,0
+SOGP.US,D,20200904,000000,40.8,40.8,36.12,37.2,1882.3,0
+SOGP.US,D,20200908,000000,37.3,37.302,35.9,36.8,1243.3,0
+SOGP.US,D,20200909,000000,36.3,39.5,36.3,39.5,791.1,0
+SOGP.US,D,20200910,000000,38.9,39.4,37,37,1734.7,0
+SOGP.US,D,20200911,000000,37,37.9,35.1,35.7,1121.2,0
+SOGP.US,D,20200914,000000,36.5,36.5,34,35.2,2327.9,0
+SOGP.US,D,20200915,000000,35.2,36.5,35.2,35.8,8407.6,0
+SOGP.US,D,20200916,000000,35.8,38.05,35.8,36.3,12205.1,0
+SOGP.US,D,20200917,000000,36.3,38,35.8,36.3,18315,0
+SOGP.US,D,20200918,000000,36.1,37,33.6,34.3,9333.6,0
+SOGP.US,D,20200921,000000,33.5,34.9,31.7,32.7,11774.5,0
+SOGP.US,D,20200922,000000,32.7,32.7,27.7,27.7,15835.2,0
+SOGP.US,D,20200923,000000,27.8,29.1,26.5,26.9,18642.6,0
+SOGP.US,D,20200924,000000,25.201,26.3,24,25.1,10397.6,0
+SOGP.US,D,20200925,000000,25,26.499,23.8,24.5,7736.9,0
+SOGP.US,D,20200928,000000,25,25.035,23,23.5,15626.7,0
+SOGP.US,D,20200929,000000,23.3,23.764,21.7,21.7,22475.1,0
+SOGP.US,D,20200930,000000,21.3,27.1,19.7,22.6,206217.1,0
+SOGP.US,D,20201001,000000,23,27.25,23,25.7,55546.5,0
+SOGP.US,D,20201002,000000,24.9,25.9,22.5,23,21835.2,0
+SOGP.US,D,20201005,000000,22.8,24.2,22.3,22.6,19202.8,0
+SOGP.US,D,20201006,000000,23,23.399,22,22.5,13327.6,0
+SOGP.US,D,20201007,000000,22.4,23,22,22.1,12357.3,0
+SOGP.US,D,20201008,000000,22.1,23.1,22.1,22.9,12635.6,0
+SOGP.US,D,20201009,000000,23.9,26.6,23,26.5,45797,0
+SOGP.US,D,20201012,000000,39.3,47.5,31.3,31.5,11138996.6,0
+SOGP.US,D,20201013,000000,30.3,30.7,25.8,26,402827.6,0
+SOGP.US,D,20201014,000000,26.1,26.4,25,25.4,128841.4,0
+SOGP.US,D,20201015,000000,25,25.7,23.15,24,109911.5,0
+SOGP.US,D,20201016,000000,25,25.399,23,23.5,91552.8,0
+SOGP.US,D,20201019,000000,23.1,24.2,21.277,22.6,196492,0
+SOGP.US,D,20201020,000000,22.3,22.7,20.8,21.2,140883.8,0
+SOGP.US,D,20201021,000000,21.2,21.7,20.2,20.2,63243.8,0
+SOGP.US,D,20201022,000000,20.3,21.4,19.7,19.95,170187.3,0
+SOGP.US,D,20201023,000000,20,22.2,20,21.9,78907.7,0
+SOGP.US,D,20201026,000000,21.3,22.3,20.7,21.2,42813.1,0
+SOGP.US,D,20201027,000000,21.2,21.5,20.5,20.6,22450.4,0
+SOGP.US,D,20201028,000000,20.4,20.9,19.8,20.2,41381.9,0
+SOGP.US,D,20201029,000000,20.4,20.9,20,20.4,23112.7,0
+SOGP.US,D,20201030,000000,20.2,20.542,19.5,19.6,29303.9,0
+SOGP.US,D,20201102,000000,20.7,20.7,19.75,20,15986.3,0
+SOGP.US,D,20201103,000000,20.1,20.9,20.1,20.7,9337.9,0
+SOGP.US,D,20201104,000000,21.5,21.5,20.5,21,25816,0
+SOGP.US,D,20201105,000000,21,21.3,20.5,21.1,21642,0
+SOGP.US,D,20201106,000000,21,23.4,20.7,23.4,75573.5,0
+SOGP.US,D,20201109,000000,23.8,24.7,22.2,23.8,43731.2,0
+SOGP.US,D,20201110,000000,21,22.9,21,21.3,39757.7,0
+SOGP.US,D,20201111,000000,22,22.3,21.5,22.3,11405.3,0
+SOGP.US,D,20201112,000000,21.9,22.3,20.8,21.1,15414,0
+SOGP.US,D,20201113,000000,21.4,21.4,20.6,21.2,13647.3,0
+SOGP.US,D,20201116,000000,21.2,24.2,21.2,23.8,46544.6,0
+SOGP.US,D,20201117,000000,23.4,23.7,23,23.7,10565.1,0
+SOGP.US,D,20201118,000000,23.6,25.053,23.28,24.5,41225.9,0
+SOGP.US,D,20201119,000000,25,26.5,24.4,25.3,121147.9,0
+SOGP.US,D,20201120,000000,25.8,25.8,24.1,24.6,42962.4,0
+SOGP.US,D,20201123,000000,24.6,25.782,24.15,24.8,40236.5,0
+SOGP.US,D,20201124,000000,24.5,24.8,23.7,24.7,41284.8,0
+SOGP.US,D,20201125,000000,24.5,25,23.8,24,30069.2,0
+SOGP.US,D,20201127,000000,24.7,24.9,24.211,24.3,27906.8,0
+SOGP.US,D,20201130,000000,24.6,24.8,23,24.2,18450.8,0
+SOGP.US,D,20201201,000000,24.3,24.4,22.1,22.5,28157.8,0
+SOGP.US,D,20201202,000000,22.5,24.5,21.5,23.6,44127.8,0
+SOGP.US,D,20201203,000000,43.9,59.09,38.3,47.9,22980593.2,0
+SOGP.US,D,20201204,000000,41.542,44,35.6,38.2,1425212.7,0
+SOGP.US,D,20201207,000000,36.6,39.8,33.4,38,914504.2,0
+SOGP.US,D,20201208,000000,38.6,40.9,37,37.3,280021.9,0
+SOGP.US,D,20201209,000000,36.2,37.9,34.3,35.5,178009.2,0
+SOGP.US,D,20201210,000000,35.3,35.9,34,34.7,122072.4,0
+SOGP.US,D,20201211,000000,35.075,36.1,34.1,35,90004.2,0
+SOGP.US,D,20201214,000000,36.3,36.3,33.901,34.7,83825.3,0
+SOGP.US,D,20201215,000000,34.6,35.3,32.5,35.3,90686.5,0
+SOGP.US,D,20201216,000000,35,35.3,33.3,33.6,57260.8,0
+SOGP.US,D,20201217,000000,33.8,34.1,32.6,33.5,62140.6,0
+SOGP.US,D,20201218,000000,32.9,36.1,32.8,35.3,106119.6,0
+SOGP.US,D,20201221,000000,34.9,35.9,34.05,35.6,53303,0
+SOGP.US,D,20201222,000000,34.9,37.3,34.3,36.2,82327.4,0
+SOGP.US,D,20201223,000000,42.726,43.6,39.2,40.6,1419035.4,0
+SOGP.US,D,20201224,000000,39.1,40.7,38.2,40.6,93113.2,0
+SOGP.US,D,20201228,000000,40.6,40.6,38.2,40,88036,0
+SOGP.US,D,20201229,000000,40.5,40.6,38,39.2,67684.1,0
+SOGP.US,D,20201230,000000,40,40.098,37.8,38.3,44308.4,0
+SOGP.US,D,20201231,000000,38.4,39.3,37.6,38.8,35512.6,0
+SOGP.US,D,20210104,000000,38.1,39.9,37.208,39.7,56375.1,0
+SOGP.US,D,20210105,000000,39,39.8,38.4,39,42070,0
+SOGP.US,D,20210106,000000,40.3,40.7,38.3,39.2,65928.2,0
+SOGP.US,D,20210107,000000,38.8,39.5,38.3,39.4,47293.7,0
+SOGP.US,D,20210108,000000,39.1,39.4,37.75,38.7,43274.8,0
+SOGP.US,D,20210111,000000,38.1,38.1,36.3,36.8,48274.9,0
+SOGP.US,D,20210112,000000,37.3,39.5,36.4,39.2,56694.7,0
+SOGP.US,D,20210113,000000,39.9,39.9,38,39,21096.5,0
+SOGP.US,D,20210114,000000,39.19,39.4,37.9,39.2,33901.8,0
+SOGP.US,D,20210115,000000,39.2,39.409,37.7,38,33809,0
+SOGP.US,D,20210119,000000,39,39,38.1,38.6,31251.2,0
+SOGP.US,D,20210120,000000,38.9,39.2,37.5,38.5,34221.5,0
+SOGP.US,D,20210121,000000,38.5,38.6,37.5,38.3,29919.9,0
+SOGP.US,D,20210122,000000,37.5,38.5,37.5,38.2,37900.9,0
+SOGP.US,D,20210125,000000,38,38.2,36.43,36.9,49731.9,0
+SOGP.US,D,20210126,000000,36.9,37.4,36.1,36.7,29825.9,0
+SOGP.US,D,20210127,000000,35.7,37.25,34.8,35.7,36038.5,0
+SOGP.US,D,20210128,000000,35.1,36,33.103,33.7,32628.2,0
+SOGP.US,D,20210129,000000,33.5,34.7,32.2,33,63406.8,0
+SOGP.US,D,20210201,000000,35.9,36.9,33.6,36.5,56049,0
+SOGP.US,D,20210202,000000,44.2,71.1,42.3,51.6,4526843.8,0
+SOGP.US,D,20210203,000000,65.122,103.5,62.3,85,6926052.9,0
+SOGP.US,D,20210204,000000,109.1,160.1,105,144.9,7528828.8,0
+SOGP.US,D,20210205,000000,162.5,166.8,107.5,114,1964083.8,0
+SOGP.US,D,20210208,000000,134,134.085,119.1,127.9,676003.1,0
+SOGP.US,D,20210209,000000,115.635,155,110.6,134.6,581959.4,0
+SOGP.US,D,20210210,000000,129.9,135.2,122.5,127.6,232955.5,0
+SOGP.US,D,20210211,000000,128.9,141,125.2,126.5,241215.5,0
+SOGP.US,D,20210212,000000,130.6,167.499,127,158.2,756361,0
+SOGP.US,D,20210216,000000,156,156.6,132.2,133.7,299969.2,0
+SOGP.US,D,20210217,000000,138,145,125,127.6,157133.3,0
+SOGP.US,D,20210218,000000,120,125,114,123.6,132261.7,0
+SOGP.US,D,20210219,000000,123.4,127.1,119.05,120.4,127371.3,0
+SOGP.US,D,20210222,000000,130,135.5,110.7,111.6,445526.5,0
+SOGP.US,D,20210223,000000,100.2,106.8,82,100.8,150835.5,0
+SOGP.US,D,20210224,000000,104.5,104.9,97,100.6,80869.2,0
+SOGP.US,D,20210225,000000,99.3,100.9,90.2,91.4,77685.3,0
+SOGP.US,D,20210226,000000,88.2,89.8,80,80.6,172218.5,0
+SOGP.US,D,20210301,000000,99.1,103.9,91.545,99.1,145088.9,0
+SOGP.US,D,20210302,000000,100.2,106.9,87,89.4,135553.6,0
+SOGP.US,D,20210303,000000,94.05,96.5,85,86.1,79299.1,0
+SOGP.US,D,20210304,000000,84.8,90.8,64,66,251802,0
+SOGP.US,D,20210305,000000,71.4,73.5,58.1,72.7,171525.6,0
+SOGP.US,D,20210308,000000,71,74.857,67.5,68.2,143224.6,0
+SOGP.US,D,20210309,000000,77.3,78.992,60.7,68.4,319161.9,0
+SOGP.US,D,20210310,000000,72.9,89.7,71.5,79,406593.1,0
+SOGP.US,D,20210311,000000,86.5,105.4,81.5,105.3,762456.6,0
+SOGP.US,D,20210312,000000,93.4,113.9,90,106.3,314937.4,0
+SOGP.US,D,20210315,000000,106.1,109,92.524,105.4,307721,0
+SOGP.US,D,20210316,000000,104.3,152.8,98,136.5,6347803,0
+SOGP.US,D,20210317,000000,122.7,142.1,122.2,123.5,1294247.6,0
+SOGP.US,D,20210318,000000,124.6,134,111.1,114.9,567812.9,0
+SOGP.US,D,20210319,000000,116.7,121,109,113.1,247067.4,0
+SOGP.US,D,20210322,000000,114.4,117.4,92,93.8,614777.8,0
+SOGP.US,D,20210323,000000,97.501,98.8,86,86.1,315045.9,0
+SOGP.US,D,20210324,000000,90.4,90.6,76.1,77.9,290215.3,0
+SOGP.US,D,20210325,000000,76,84.5,74.1,80,230716.9,0
+SOGP.US,D,20210326,000000,81.7,81.727,70.4,75.8,213332.3,0
+SOGP.US,D,20210329,000000,73.7,78.8,70.1,70.6,112040.6,0
+SOGP.US,D,20210330,000000,70.6,89.6,68.6,86.4,424515.4,0
+SOGP.US,D,20210331,000000,83.5,93.8,80.1,91.5,252281.8,0
+SOGP.US,D,20210401,000000,93.5,94.8,85,91.4,168603.5,0
+SOGP.US,D,20210405,000000,91.9,91.9,81,85.2,125433.5,0
+SOGP.US,D,20210406,000000,87.5,95.1,83.2,89.2,176988.5,0
+SOGP.US,D,20210407,000000,86.5,88.5,82.1,82.5,91142.1,0
+SOGP.US,D,20210408,000000,85.2,88.9,80.5,81.4,157581.7,0
+SOGP.US,D,20210409,000000,81.8,82.6,78.5,79.6,85475.1,0
+SOGP.US,D,20210412,000000,80.2,80.7,75,75.8,67319.3,0
+SOGP.US,D,20210413,000000,75,76.2,69.7,73.9,125548.4,0
+SOGP.US,D,20210414,000000,73.9,76.1,70.7,72.5,75593.1,0
+SOGP.US,D,20210415,000000,73.8,74.7,66.6,68,85590.8,0
+SOGP.US,D,20210416,000000,68.4,70,66.2,68.2,70008.3,0
+SOGP.US,D,20210419,000000,69.5,70.9,62.4,64.3,79821.9,0
+SOGP.US,D,20210420,000000,61.5,64.9,59.75,61.7,76375.1,0
+SOGP.US,D,20210421,000000,60.5,64.4,60,63,76498.5,0
+SOGP.US,D,20210422,000000,64.7,67.4,61.45,64.3,113893.8,0
+SOGP.US,D,20210423,000000,64.6,67.2,64,66.3,66961.8,0
+SOGP.US,D,20210426,000000,65.9,67.7,65.1,67.2,76396.5,0
+SOGP.US,D,20210427,000000,68.4,68.4,62,64,99687.6,0
+SOGP.US,D,20210428,000000,63.2,64.1,61,63.4,83937.4,0
+SOGP.US,D,20210429,000000,63.8,64.084,60.4,61,93507,0
+SOGP.US,D,20210430,000000,60,61.5,58.8,60.9,39468.4,0
+SOGP.US,D,20210503,000000,60.1,60.995,57.9,59.6,74284.2,0
+SOGP.US,D,20210504,000000,58,58.5,54.2,55.9,85569.6,0
+SOGP.US,D,20210505,000000,55.6,62.8,54.5,57.8,125980.3,0
+SOGP.US,D,20210506,000000,56.7,56.899,51.5,53.4,98174.3,0
+SOGP.US,D,20210507,000000,51.235,56.5,51.2,55.2,68148.1,0
+SOGP.US,D,20210510,000000,51.2,52.9,50.8,51.7,91776.8,0
+SOGP.US,D,20210511,000000,47,50.3,45.6,48.5,106076.1,0
+SOGP.US,D,20210512,000000,47.906,50.473,46,46.7,74909.4,0
+SOGP.US,D,20210513,000000,46.2,47.9,41.35,42.3,99725.7,0
+SOGP.US,D,20210514,000000,42.3,46.2,42.3,44.6,97059.7,0
+SOGP.US,D,20210517,000000,45,46.7,43.25,43.8,72731.8,0
+SOGP.US,D,20210518,000000,44.6,50.8,44.3,48.3,149877,0
+SOGP.US,D,20210519,000000,46.3,49.794,43.8,45.5,311644.9,0
+SOGP.US,D,20210520,000000,45.5,49.5,45.4,47.7,103582.2,0
+SOGP.US,D,20210521,000000,48.9,48.9,44.85,45.5,63527.9,0
+SOGP.US,D,20210524,000000,45.3,46.3,43.4,45.7,76327.5,0
+SOGP.US,D,20210525,000000,46.4,46.9,43.2,43.4,71551.2,0
+SOGP.US,D,20210526,000000,44.1,80,43.3,68.4,7306941.9,0
+SOGP.US,D,20210527,000000,62.9,74.2,60.2,64.1,1843736.1,0
+SOGP.US,D,20210528,000000,69.381,73.9,64,66.7,745971.1,0
+SOGP.US,D,20210601,000000,70.5,77,65.45,75.4,786097.2,0
+SOGP.US,D,20210602,000000,71.7,74.8,65.6,69,481328.7,0
+SOGP.US,D,20210603,000000,67,68.6,60.9,63.1,292179.3,0
+SOGP.US,D,20210604,000000,65,72.8,64.9,66.5,400238.9,0
+SOGP.US,D,20210607,000000,67.1,81.8,65.244,71.4,875733.8,0
+SOGP.US,D,20210608,000000,73.278,76.7,68,73.2,251828.5,0
+SOGP.US,D,20210609,000000,72.118,81.8,69.4,74.7,673440,0
+SOGP.US,D,20210610,000000,76.9,83.8,70.3,70.3,495148.3,0
+SOGP.US,D,20210611,000000,72.6,73,65.9,68.3,191286,0
+SOGP.US,D,20210614,000000,69,70.4,66,66.2,103459.9,0
+SOGP.US,D,20210615,000000,67.7,67.95,61.2,62.5,140815.1,0
+SOGP.US,D,20210616,000000,61.2,62.4,58.5,62.3,110640.1,0
+SOGP.US,D,20210617,000000,62.4,64.9,60.8,62,87781.9,0
+SOGP.US,D,20210618,000000,61.4,63.6,60.4,61.3,102786.5,0
+SOGP.US,D,20210621,000000,61.3,61.7,57.8,59.1,86088.8,0
+SOGP.US,D,20210622,000000,58.5,61.86,56.5,61.4,132093.9,0
+SOGP.US,D,20210623,000000,62.5,68.6,62.018,66.8,200975.8,0
+SOGP.US,D,20210624,000000,67.099,71,66,70,134516.5,0
+SOGP.US,D,20210625,000000,71.3,73.3,70.2,71.9,100481.3,0
+SOGP.US,D,20210628,000000,71.1,76.5,70.8,75,86857.1,0
+SOGP.US,D,20210629,000000,74,75.795,70.2,72.5,105231,0
+SOGP.US,D,20210630,000000,71.4,74,70.6,73.3,56966.3,0
+SOGP.US,D,20210701,000000,72.8,78,69.3,69.9,105925.8,0
+SOGP.US,D,20210702,000000,69.65,73.8,67,67,74731.4,0
+SOGP.US,D,20210706,000000,63.8,64.9,61.5,62.1,101640.2,0
+SOGP.US,D,20210707,000000,63,63.7,56.1,56.9,123268.1,0
+SOGP.US,D,20210708,000000,54.2,59.3,54,58.3,87046.8,0
+SOGP.US,D,20210709,000000,58.8,60.5,58,60,53065.7,0
+SOGP.US,D,20210712,000000,61,61.1,55.9,56.4,112378.5,0
+SOGP.US,D,20210713,000000,57.3,58.6,56.2,56.4,49704.8,0
+SOGP.US,D,20210714,000000,56.4,57.4,52.51,52.7,86803.9,0
+SOGP.US,D,20210715,000000,52.9,56.5,52.6,55.5,55544,0
+SOGP.US,D,20210716,000000,64,64.4,52.4,55.9,2119125,0
+SOGP.US,D,20210719,000000,52.288,53.6,50.81,52.3,117579.8,0
+SOGP.US,D,20210720,000000,53.12,54.9,50.7,53.5,70771.7,0
+SOGP.US,D,20210721,000000,53.9,56.1,52.582,56.1,47513,0
+SOGP.US,D,20210722,000000,56.2,57,52.3,53,49024.3,0
+SOGP.US,D,20210723,000000,51.923,51.923,47.1,48.1,138627,0
+SOGP.US,D,20210726,000000,45.2,50.3,45,47.5,51752.2,0
+SOGP.US,D,20210727,000000,46,47.5,43.6,46.1,76740.6,0
+SOGP.US,D,20210728,000000,46.6,49.365,46.4,46.7,99622.9,0
+SOGP.US,D,20210729,000000,48.5,53.4,48,48.7,115478.6,0
+SOGP.US,D,20210730,000000,47.4,49.1,46.5,47.1,39593.6,0
+SOGP.US,D,20210802,000000,48.3,49,46.9,47.9,72451.8,0
+SOGP.US,D,20210803,000000,48.4,48.4,45.8,46.8,27957.1,0
+SOGP.US,D,20210804,000000,47.103,49.619,45.4,45.7,69657.4,0
+SOGP.US,D,20210805,000000,45.2,47.6,45.2,46.1,29603.7,0
+SOGP.US,D,20210806,000000,46.5,48.4,45.8,46.6,34200.8,0
+SOGP.US,D,20210809,000000,47.1,48.267,46.1,47,38204.3,0
+SOGP.US,D,20210810,000000,47.2,48.6,46.091,46.5,34974.1,0
+SOGP.US,D,20210811,000000,46.6,47.1,46.189,47.1,22780.1,0
+SOGP.US,D,20210812,000000,46.5,46.9,43.8,44.6,61593.2,0
+SOGP.US,D,20210813,000000,44,44,39.75,40.3,135407.1,0
+SOGP.US,D,20210816,000000,39.6,40.6,37.7,37.9,67838.9,0
+SOGP.US,D,20210817,000000,37.2,39.8,36,38.5,78956.2,0
+SOGP.US,D,20210818,000000,39.5,41.3,37.91,40,34788.2,0
+SOGP.US,D,20210819,000000,39.5,39.7,37.1,37.6,53632.1,0
+SOGP.US,D,20210820,000000,37.8,39,37.1,38.7,29982.4,0
+SOGP.US,D,20210823,000000,38.9,40.6,38.05,40.2,60771,0
+SOGP.US,D,20210824,000000,41.8,46.1,40.5,43.4,85469.7,0
+SOGP.US,D,20210825,000000,44.4,44.9,42,43.6,63659.9,0
+SOGP.US,D,20210826,000000,43.6,45,43,43.2,37204.3,0
+SOGP.US,D,20210827,000000,42.8,43.7,41.5,42.6,33534.5,0
+SOGP.US,D,20210830,000000,43.3,48.8,41.6,47.7,198751.6,0
+SOGP.US,D,20210831,000000,48.5,50,39.7,39.7,347646.1,0
+SOGP.US,D,20210901,000000,42,43.4,40,42.5,101270.2,0
+SOGP.US,D,20210902,000000,43.1,46.5,42.735,43.6,120978.9,0
+SOGP.US,D,20210903,000000,44.5,45,41.7,42.6,48969.5,0
+SOGP.US,D,20210907,000000,43.3,44,42.1,42.2,56632.8,0
+SOGP.US,D,20210908,000000,42.1,42.2,40.1,40.4,54168.3,0
+SOGP.US,D,20210909,000000,40,41.3,39.5,40.4,40269.5,0
+SOGP.US,D,20210910,000000,41.2,41.2,39.7,39.8,37532.8,0
+SOGP.US,D,20210913,000000,40.3,40.452,38.383,39.2,36735.4,0
+SOGP.US,D,20210914,000000,38.9,39.4,37.2,37.8,55437.9,0
+SOGP.US,D,20210915,000000,37.8,38,36,36.9,43030.5,0
+SOGP.US,D,20210916,000000,36.4,38.3,36.2,37.6,48420.7,0
+SOGP.US,D,20210917,000000,37.5,38.1,36.1,37.1,39834.5,0
+SOGP.US,D,20210920,000000,36,36,33.6,34.1,56415,0
+SOGP.US,D,20210921,000000,35.2,35.408,33,33.7,29122.4,0
+SOGP.US,D,20210922,000000,33.7,35.7,33.642,34.9,38639.9,0
+SOGP.US,D,20210923,000000,35.5,35.5,33.8,34.5,30455.7,0
+SOGP.US,D,20210924,000000,33.6,34.2,32.7,33.7,46783.3,0
+SOGP.US,D,20210927,000000,33.4,35,32.8,34.8,38446.9,0
+SOGP.US,D,20210928,000000,34.6,35,32.5,32.6,46547.7,0
+SOGP.US,D,20210929,000000,32.7,34.1,28.3,28.4,303354.9,0
+SOGP.US,D,20210930,000000,29.393,32.8,28.6,31.7,127991.6,0
+SOGP.US,D,20211001,000000,31.5,32.083,30.2,31.5,43508.7,0
+SOGP.US,D,20211004,000000,31.1,31.1,29.4,29.9,48344,0
+SOGP.US,D,20211005,000000,30.3,31.4,29.766,30.4,21409.5,0
+SOGP.US,D,20211006,000000,29.7,31.2,29.5,30.2,21997.1,0
+SOGP.US,D,20211007,000000,31,32.05,30.7,31.3,50269.1,0
+SOGP.US,D,20211008,000000,32.2,32.4,30.4,31,32363.5,0
+SOGP.US,D,20211011,000000,31.1,32.5,31.1,31.3,22068.2,0
+SOGP.US,D,20211012,000000,31.3,32.3,31,31.7,15419,0
+SOGP.US,D,20211013,000000,31.3,32.35,31.1,32.2,20102.7,0
+SOGP.US,D,20211014,000000,32.8,32.9,32,32.5,21033.7,0
+SOGP.US,D,20211015,000000,31.9,32.71,31.55,32.3,27456.8,0
+SOGP.US,D,20211018,000000,31.9,32.4,31,31.55,24474.2,0
+SOGP.US,D,20211019,000000,31.9,32.5,30.6,32.1,34077.4,0
+SOGP.US,D,20211020,000000,32.6,35.9,32.1,34.9,130597.3,0
+SOGP.US,D,20211021,000000,34.4,36.4,32.4,33.3,72272.2,0
+SOGP.US,D,20211022,000000,32.5,32.9,31.2,31.2,33305.6,0
+SOGP.US,D,20211025,000000,32.7,33.6,32.098,33.6,33231.9,0
+SOGP.US,D,20211026,000000,33.7,33.8,31.4,31.8,43083.2,0
+SOGP.US,D,20211027,000000,32.2,32.5,31,31,14791.2,0
+SOGP.US,D,20211028,000000,31.3,31.791,31.1,31.3,19565.1,0
+SOGP.US,D,20211029,000000,32.2,32.3,30.7,30.8,34100.9,0
+SOGP.US,D,20211101,000000,31,31.9,30.751,31.4,32632.3,0
+SOGP.US,D,20211102,000000,31.7,31.763,30.1,30.6,37521.9,0
+SOGP.US,D,20211103,000000,30.6,30.9,30,30.3,34298.9,0
+SOGP.US,D,20211104,000000,30.6,30.793,29.2,29.4,32573.8,0
+SOGP.US,D,20211105,000000,29.5,29.8,28.3,28.8,42408,0
+SOGP.US,D,20211108,000000,28.9,29.8,28.653,29.5,37591.2,0
+SOGP.US,D,20211109,000000,29.3,29.3,26.8,27.9,49216.5,0
+SOGP.US,D,20211110,000000,27.9,30.9,27.6,27.6,68844.5,0
+SOGP.US,D,20211111,000000,27.9,28.9,27.628,28.1,25486.7,0
+SOGP.US,D,20211112,000000,28.2,29.092,27.6,28.8,45265.6,0
+SOGP.US,D,20211115,000000,29.4,29.4,27.75,28.6,47942.6,0
+SOGP.US,D,20211116,000000,28.8,28.8,27.5,28,34631.5,0
+SOGP.US,D,20211117,000000,27.6,27.9,26.3,26.8,55761.5,0
+SOGP.US,D,20211118,000000,26.8,26.8,25.1,25.8,49345.4,0
+SOGP.US,D,20211119,000000,25.9,26.6,25.4,26.3,44298.8,0
+SOGP.US,D,20211122,000000,26.2,26.621,24.5,25.2,46381.1,0
+SOGP.US,D,20211123,000000,25,25.885,24.7,25.2,36775.4,0
+SOGP.US,D,20211124,000000,25,26,24.335,25.7,29980.1,0
+SOGP.US,D,20211126,000000,25,25.55,23.4,24.1,41182.9,0
+SOGP.US,D,20211129,000000,25.2,27.1,23.7,25.2,154743.2,0
+SOGP.US,D,20211130,000000,23.7,24.1,20.8,21.2,142706.1,0
+SOGP.US,D,20211201,000000,21.7,22.6,20,20.1,73256.4,0
+SOGP.US,D,20211202,000000,20.19,20.6,19.3,19.7,50937.3,0
+SOGP.US,D,20211203,000000,19.9,19.9,15.5,16.5,134171.7,0
+SOGP.US,D,20211206,000000,16.6,18.4,16.12,17.8,46599.6,0
+SOGP.US,D,20211207,000000,18.5,19,17.9,18.3,28805.2,0
+SOGP.US,D,20211208,000000,18.8,21.318,17.6,20.1,107123.2,0
+SOGP.US,D,20211209,000000,20,20.4,18.8,19,27729.7,0
+SOGP.US,D,20211210,000000,19,19.5,18.5,18.5,33400.8,0
+SOGP.US,D,20211213,000000,18.2,18.7,17.1,18,24766.4,0
+SOGP.US,D,20211214,000000,17.9,18.3,17.2,17.8,16837.1,0
+SOGP.US,D,20211215,000000,17.8,17.8,15.703,16.8,97266.3,0
+SOGP.US,D,20211216,000000,17.3,18.8,17,17.6,36724.1,0
+SOGP.US,D,20211217,000000,17.1,18.7,16.8,18.1,62045.2,0
+SOGP.US,D,20211220,000000,17.202,17.9,16.3,16.4,42465.3,0
+SOGP.US,D,20211221,000000,17.3,17.4,16.7,17,34713.1,0
+SOGP.US,D,20211222,000000,17.3,18.5,16.8,17.8,56185,0
+SOGP.US,D,20211223,000000,17.8,18.1,16.9,17.5,21672.6,0
+SOGP.US,D,20211227,000000,18.4,19.7,16.5,16.6,225462.4,0
+SOGP.US,D,20211228,000000,16.6,17.4,16.5,17.2,39990.4,0
+SOGP.US,D,20211229,000000,17.2,19.3,17,17.4,112129.7,0
+SOGP.US,D,20211230,000000,17.5,19.2,17.214,18.7,99310.2,0
+SOGP.US,D,20211231,000000,19,19.3,17.8,18.5,57743.1,0
+SOGP.US,D,20220103,000000,18.4,18.9,17.7,18.4,21950.5,0
+SOGP.US,D,20220104,000000,18.4,18.5,17.1,17.7,40502.3,0
+SOGP.US,D,20220105,000000,17.7,17.799,16.15,16.4,23510.4,0
+SOGP.US,D,20220106,000000,16.4,16.7,15.5,16.4,17547.7,0
+SOGP.US,D,20220107,000000,16.2,16.933,16.1,16.3,15959.8,0
+SOGP.US,D,20220110,000000,16.3,16.4,15.15,15.9,29730.6,0
+SOGP.US,D,20220111,000000,15.9,17,15.8,16.6,26029.8,0
+SOGP.US,D,20220112,000000,17.1,17.4,16.2,16.6,17622.7,0
+SOGP.US,D,20220113,000000,16.4,16.6,15.5,15.6,26470.1,0
+SOGP.US,D,20220114,000000,16,16,15.2,15.7,16281.6,0
+SOGP.US,D,20220118,000000,15.4,16.5,15,15.7,43839.6,0
+SOGP.US,D,20220119,000000,15.9,15.9,14.7,14.9,32366.1,0
+SOGP.US,D,20220120,000000,15.3,15.7,14.8,15,24616.5,0
+SOGP.US,D,20220121,000000,14.6,14.9,13.5,13.6,64402.3,0
+SOGP.US,D,20220124,000000,13,13.6,12,13.6,45951,0
+SOGP.US,D,20220125,000000,13.1,13.6,12.6,13.2,19108.1,0
+SOGP.US,D,20220126,000000,13.3,13.8,12.2,12.5,22142.9,0
+SOGP.US,D,20220127,000000,13,13.1,11.7,12,26357.6,0
+SOGP.US,D,20220128,000000,11.9,12.326,11.1,12.1,20369.4,0
+SOGP.US,D,20220131,000000,12.2,14.2,12.2,13.9,31188.6,0
+SOGP.US,D,20220201,000000,13.9,16,13.5,14.4,34621.2,0
+SOGP.US,D,20220202,000000,14.4,15.1,13.1,13.3,32230.4,0
+SOGP.US,D,20220203,000000,13.5,13.6,12.3,12.8,17602.4,0
+SOGP.US,D,20220204,000000,12.8,13.09,12.3,13,23320.7,0
+SOGP.US,D,20220207,000000,13.3,14.2,13.1,13.7,27376.1,0
+SOGP.US,D,20220208,000000,13.8,14,13.3,13.9,11395.3,0
+SOGP.US,D,20220209,000000,13.9,14.8,13.72,14.5,28614.4,0
+SOGP.US,D,20220210,000000,14.5,15.569,14.4,15.1,25621.7,0
+SOGP.US,D,20220211,000000,15,15.9,14.763,15.4,25213.2,0
+SOGP.US,D,20220214,000000,14.538,15.3,14.4,14.7,14511.7,0
+SOGP.US,D,20220215,000000,14.9,15.4,14.4,15.3,11356.5,0
+SOGP.US,D,20220216,000000,15.3,16.201,14.8,16.2,41467.7,0
+SOGP.US,D,20220217,000000,15.7,16.278,15.61,15.7,10207.5,0
+SOGP.US,D,20220218,000000,15.7,15.75,14.8,15.2,13026,0
+SOGP.US,D,20220222,000000,15,15.5,14.7,15,13021.5,0
+SOGP.US,D,20220223,000000,15.02,15.5,13.7,13.9,9396.8,0
+SOGP.US,D,20220224,000000,12.3,15,12.3,14.6,31742,0
+SOGP.US,D,20220225,000000,14.5,15.1,14.2,14.8,4951.7,0
+SOGP.US,D,20220228,000000,14.6,15,11.5,14.1,63393.9,0
+SOGP.US,D,20220301,000000,14.1,14.4,13.2,13.8,6680.1,0
+SOGP.US,D,20220302,000000,13.9,14.4,13,13.9,8268.6,0
+SOGP.US,D,20220303,000000,13.7,13.8,12.5,13.5,6705.7,0
+SOGP.US,D,20220304,000000,13.3,13.3,12.5,13,6641.4,0
+SOGP.US,D,20220307,000000,12.5,13.05,12.4,12.6,10280.5,0
+SOGP.US,D,20220308,000000,12.5,12.557,11.8,12.1,16170.3,0
+SOGP.US,D,20220309,000000,12.3,13.5,12.3,13.3,28865.3,0
+SOGP.US,D,20220310,000000,14.3,14.6,12.1,12.2,58703.8,0
+SOGP.US,D,20220311,000000,12.5,13.2,10.801,11.1,54025.5,0
+SOGP.US,D,20220314,000000,10.3,10.8,9.109,9.8,52491.7,0
+SOGP.US,D,20220315,000000,9.581,10.5,8.701,9.624,44437.8,0
+SOGP.US,D,20220316,000000,11.7,14,11.5,12.6,231464.8,0
+SOGP.US,D,20220317,000000,12.5,14.8,12.274,14.8,174954.2,0
+SOGP.US,D,20220318,000000,14.2,23.4,14,20.7,479869.1,0
+SOGP.US,D,20220321,000000,20.2,22.8,18.6,19.1,140063.2,0
+SOGP.US,D,20220322,000000,20.1,21.4,19.499,20,133450.7,0
+SOGP.US,D,20220323,000000,19.2,19.599,17.3,19.3,63478.5,0
+SOGP.US,D,20220324,000000,19.2,19.2,17.6,18.7,26574.6,0
+SOGP.US,D,20220325,000000,18,18.499,16.1,17,59343.7,0
+SOGP.US,D,20220328,000000,16.7,17.7,16.5,16.9,25683.3,0
+SOGP.US,D,20220329,000000,17.7,18,17.35,17.6,21191.4,0
+SOGP.US,D,20220330,000000,17.4,17.511,15.9,16.2,39191.5,0
+SOGP.US,D,20220331,000000,16,16.044,15.1,15.2,19862.1,0
+SOGP.US,D,20220401,000000,15.2,16.2,14.3,14.6,41477.1,0
+SOGP.US,D,20220404,000000,15.5,16.3,14.9,15.8,36718.1,0
+SOGP.US,D,20220405,000000,16,16.168,14.7,14.9,17000.9,0
+SOGP.US,D,20220406,000000,14.9,15,14,14.9,7330.2,0
+SOGP.US,D,20220407,000000,14.6,15,13.7,14.3,17444.2,0
+SOGP.US,D,20220408,000000,14.5,14.6,13.4,13.6,7557.5,0
+SOGP.US,D,20220411,000000,13.3,14.1,12.953,13.6,8536.3,0
+SOGP.US,D,20220412,000000,13.6,14,12.5,12.7,9373.1,0
+SOGP.US,D,20220413,000000,12.7,13.5,12.7,12.9,15090.8,0
+SOGP.US,D,20220414,000000,13,13.4,12,12.2,10531.5,0
+SOGP.US,D,20220418,000000,12.1,12.2,11.1,11.4,20178.5,0
+SOGP.US,D,20220419,000000,11.4,12.4,11.3,12.3,9891.1,0
+SOGP.US,D,20220420,000000,12.3,12.301,11.4,11.7,7987.5,0
+SOGP.US,D,20220421,000000,11.6,12.1,10.8,11.4,15188.5,0
+SOGP.US,D,20220422,000000,11,11.6,10.7,10.9,13976.6,0
+SOGP.US,D,20220425,000000,10.3,11.2,10,11,9348.3,0
+SOGP.US,D,20220426,000000,10.9,13.7,10.5,13.2,61688.8,0
+SOGP.US,D,20220427,000000,13.5,14.9,12.4,13.1,50968.6,0
+SOGP.US,D,20220428,000000,13.7,13.7,12.3,13.1,24720.3,0
+SOGP.US,D,20220429,000000,14,15,12.8,13,26385,0
+SOGP.US,D,20220502,000000,13.1,13.9,12.743,13.3,3763.1,0
+SOGP.US,D,20220503,000000,13.3,14.05,13.3,13.6,7714.7,0
+SOGP.US,D,20220504,000000,13.4,13.5,11.7,13.5,11508.6,0
+SOGP.US,D,20220505,000000,12.8,13.2,12,12.1,16322,0
+SOGP.US,D,20220506,000000,12,12.001,10.9,11,11637.1,0
+SOGP.US,D,20220509,000000,10.8,12,10.2,10.5,23031.5,0
+SOGP.US,D,20220510,000000,11.6,11.6,10.628,11.4,5936.4,0
+SOGP.US,D,20220511,000000,11,11.4,10.8,10.9,13054.4,0
+SOGP.US,D,20220512,000000,10.6,10.9,10.124,10.5,23592,0
+SOGP.US,D,20220513,000000,10.7,11.4,10.1,11.4,13605.1,0
+SOGP.US,D,20220516,000000,10.9,11.5,10.7,11.5,2845.4,0
+SOGP.US,D,20220517,000000,11.7,12.25,11.25,11.5,21925.3,0
+SOGP.US,D,20220518,000000,11.1,12,11.1,11.5,4963.1,0
+SOGP.US,D,20220519,000000,11.2,12,10.5,12,8133.3,0
+SOGP.US,D,20220520,000000,12.1,12.5,11.7,12.5,16172.4,0
+SOGP.US,D,20220523,000000,12.4,12.4,11.4,11.5,4717.9,0
+SOGP.US,D,20220524,000000,11.1,12.4,10.7,11.5,12334.1,0
+SOGP.US,D,20220525,000000,10.9,12.5,10.9,11.4,11907.2,0
+SOGP.US,D,20220526,000000,12,12.5,11.3,11.4,31032.4,0
+SOGP.US,D,20220527,000000,11.6,12.3,11.301,12.1,23465.9,0
+SOGP.US,D,20220531,000000,11.7,12.3,11.5,11.8,20689.8,0
+SOGP.US,D,20220601,000000,12.3,12.3,11.4,11.7,6600.8,0
+SOGP.US,D,20220602,000000,11.7,12,11.6,11.8,7684.3,0
+SOGP.US,D,20220603,000000,11.5,11.9,11.3,11.6,5641.5,0
+SOGP.US,D,20220606,000000,11.8,12.5,11.7,11.9,14528.5,0
+SOGP.US,D,20220607,000000,11.9,14,11.8,13.4,32296.7,0
+SOGP.US,D,20220608,000000,14.2,14.6,13.9,14.5,18284.9,0
+SOGP.US,D,20220609,000000,13.7,13.7,13.21,13.5,10029.2,0
+SOGP.US,D,20220610,000000,13.5,13.5,12.4,12.6,7797.4,0
+SOGP.US,D,20220613,000000,12,12.1,11.2,11.5,14174.2,0
+SOGP.US,D,20220614,000000,11.4,12.25,11.4,11.8,12194.1,0
+SOGP.US,D,20220615,000000,12,12.2,11.2,11.3,16889.5,0
+SOGP.US,D,20220616,000000,11.2,11.7,10.2,10.4,23210.6,0
+SOGP.US,D,20220617,000000,10.7,11.2,10.5,10.8,6097.7,0
+SOGP.US,D,20220621,000000,11.5,11.8,11.1,11.6,12270.6,0
+SOGP.US,D,20220622,000000,11.2,11.9,11.2,11.7,15599.3,0
+SOGP.US,D,20220623,000000,11.6,11.911,11.6,11.7,4130.3,0
+SOGP.US,D,20220624,000000,11.8,13.5,11.75,12,26361.5,0
+SOGP.US,D,20220627,000000,12,12.377,11.693,12,5962,0
+SOGP.US,D,20220628,000000,11.9,12.4,11.5,11.5,3569.8,0
+SOGP.US,D,20220629,000000,11.3,12.2,10.601,11.7,8189.3,0
+SOGP.US,D,20220630,000000,11.5,11.9,11,11.6,3913,0
+SOGP.US,D,20220701,000000,11.5,12.4,11.5,11.9,12876.6,0
+SOGP.US,D,20220705,000000,12,12.9,11.65,12.1,13097.2,0
+SOGP.US,D,20220706,000000,12,12.1,11.7,12,7052.6,0
+SOGP.US,D,20220707,000000,12.1,12.7,11.8,12.3,8663.9,0
+SOGP.US,D,20220708,000000,12,12.8,12,12.7,8575.6,0
+SOGP.US,D,20220711,000000,12,12.6,11.8,11.8,6893.8,0
+SOGP.US,D,20220712,000000,11.6,12.15,11.5,11.7,6102.8,0
+SOGP.US,D,20220713,000000,11.5,12.1,11.5,11.8,4067.4,0
+SOGP.US,D,20220714,000000,11.6,12.3,11.1,11.2,9756.2,0
+SOGP.US,D,20220715,000000,11.6,12.186,11.3,11.7,4136.3,0
+SOGP.US,D,20220718,000000,12,12.5,11.5,11.5,8376.4,0
+SOGP.US,D,20220719,000000,11.5,12,11.5,11.8,8158.5,0
+SOGP.US,D,20220720,000000,11.5,12.2,11.5,12,6780.9,0
+SOGP.US,D,20220721,000000,12.1,12.4,11.8,12.3,8444.6,0
+SOGP.US,D,20220722,000000,12.1,12.4,11.3,11.8,12295.3,0
+SOGP.US,D,20220725,000000,11.7,11.9,11.103,11.6,6589.9,0
+SOGP.US,D,20220726,000000,11.6,12.1,11.397,11.4,4156.6,0
+SOGP.US,D,20220727,000000,11.3,12.1,11.3,11.9,7290.8,0
+SOGP.US,D,20220728,000000,11.4,11.8,11.4,11.5,8671.4,0
+SOGP.US,D,20220729,000000,11.3,11.9,11.2,11.2,7177.1,0
+SOGP.US,D,20220801,000000,11.2,11.9,11.1,11.1,9035.1,0
+SOGP.US,D,20220802,000000,11.1,11.9,11.1,11.3,10001.8,0
+SOGP.US,D,20220803,000000,11.4,11.8,11.4,11.4,8613.3,0
+SOGP.US,D,20220804,000000,11.6,11.7,11.2,11.3,6385.6,0
+SOGP.US,D,20220805,000000,11.3,11.6,11,11.3,5579.4,0
+SOGP.US,D,20220808,000000,11.7,13.411,11.2,12.5,79623.1,0
+SOGP.US,D,20220809,000000,12.5,12.5,11.5,11.8,8016.2,0
+SOGP.US,D,20220810,000000,11.899,12.2,11.2,11.5,12009.8,0
+SOGP.US,D,20220811,000000,11.8,12,11.3,11.4,18323.2,0
+SOGP.US,D,20220812,000000,11.45,11.7,11.35,11.4,11186.9,0
+SOGP.US,D,20220815,000000,11.4,11.8,11.299,11.5,8020.7,0
+SOGP.US,D,20220816,000000,11.3,12.1,11.3,11.8,15415.9,0
+SOGP.US,D,20220817,000000,11.9,12.888,11.5,12.487,38789.5,0
+SOGP.US,D,20220818,000000,13.1,18.799,11.9,17.6,699471.8,0
+SOGP.US,D,20220819,000000,14.8,16.5,13,13.7,156235.1,0
+SOGP.US,D,20220822,000000,11.6,12,11.5,11.6,62897.8,0
+SOGP.US,D,20220823,000000,11.4,12,10.5,10.6,46268.2,0
+SOGP.US,D,20220824,000000,10.6,10.6,9.505,10,38477,0
+SOGP.US,D,20220825,000000,10.7,10.783,10.2,10.3,23898.4,0
+SOGP.US,D,20220826,000000,11,11.016,9.7,10,38130.4,0
+SOGP.US,D,20220829,000000,9.8,10.2,9.8,9.991,11054.1,0
+SOGP.US,D,20220830,000000,10,10.3,9.301,9.688,21690.6,0
+SOGP.US,D,20220831,000000,9.8,9.8,9.4,9.459,12393.1,0
+SOGP.US,D,20220901,000000,9.35,9.35,8.7,9.041,18154,0
+SOGP.US,D,20220902,000000,9,9.199,8.9,9,7893.4,0
+SOGP.US,D,20220906,000000,8.955,8.998,8.403,8.598,14712.7,0
+SOGP.US,D,20220907,000000,8.4,8.95209,8.4,8.751,8224.6,0
+SOGP.US,D,20220908,000000,8.751,9,8.601,8.799,11302.7,0
+SOGP.US,D,20220909,000000,8.6,9.2,8.6,8.918,15627.5,0
+SOGP.US,D,20220912,000000,8.92,9.47,8.9,9.2,21518.1,0
+SOGP.US,D,20220913,000000,8.8,9.19999,8.6,8.84,9278,0
+SOGP.US,D,20220914,000000,8.6,8.84,8.401,8.699,8351.8,0
+SOGP.US,D,20220915,000000,8.7,8.899,8.511,8.689,4265.6,0
+SOGP.US,D,20220916,000000,8.4,8.72281,8.4,8.591,4020,0
+SOGP.US,D,20220919,000000,8.2,8.5,8.056,8.2,12549,0
+SOGP.US,D,20220920,000000,8.1,8.35,8,8.1,7373.4,0
+SOGP.US,D,20220921,000000,8.1,8.399,7.5,7.777,13939.8,0
+SOGP.US,D,20220922,000000,7.6,7.774,7.1,7.45,8428.4,0
+SOGP.US,D,20220923,000000,7.2,7.2,6.601,6.931,21867.1,0
+SOGP.US,D,20220926,000000,6.722,7.401,6.7,7.179,19095.4,0
+SOGP.US,D,20220927,000000,7,7.56,7,7.2,2940.3,0
+SOGP.US,D,20220928,000000,7,7,6.7,6.805,8759.4,0
+SOGP.US,D,20220929,000000,6.715,6.715,6.047,6.05,16639.9,0
+SOGP.US,D,20220930,000000,6.05,6.201,5.8,5.889,28980.7,0
+SOGP.US,D,20221003,000000,5.7,6.19899,5.544,6,15815.2,0
+SOGP.US,D,20221004,000000,6.15,6.56,5.98,6.5,14655.7,0
+SOGP.US,D,20221005,000000,6.3,6.7,6.11,6.671,5797,0
+SOGP.US,D,20221006,000000,6.56,6.762,6.201,6.426,8997.1,0
+SOGP.US,D,20221007,000000,6.3,6.572,5.616,5.62,9752.3,0
+SOGP.US,D,20221010,000000,5.62,5.84047,5.4,5.51,6298.9,0
+SOGP.US,D,20221011,000000,5.4,5.689,5.013,5.367,12426.5,0
+SOGP.US,D,20221012,000000,5.144,5.4,4.653,4.817,39457.1,0
+SOGP.US,D,20221013,000000,4.602,5.141,4.602,4.9955,17842.7,0
+SOGP.US,D,20221014,000000,4.9,5.155,4.306,4.5,32533.6,0
+SOGP.US,D,20221017,000000,5.071,5.072,4.79,4.79,4983.7,0
+SOGP.US,D,20221018,000000,4.75,5,4.5,4.701,17208.3,0
+SOGP.US,D,20221019,000000,4.6,4.95,4.6,4.6,7981.7,0
+SOGP.US,D,20221020,000000,4.596,4.9,4.556,4.788,6700.3,0
+SOGP.US,D,20221021,000000,4.51,4.95,4.51,4.604,2790.8,0
+SOGP.US,D,20221024,000000,4.48,4.48,3.8,3.8,54899.5,0
+SOGP.US,D,20221025,000000,3.8,4.411,3.8,4.051,6926.7,0
+SOGP.US,D,20221026,000000,4.2,4.4,4,4.18,25819,0
+SOGP.US,D,20221027,000000,4,4.38,4,4.122,5405.6,0
+SOGP.US,D,20221028,000000,4,4.4,3.885,4.343,23519.3,0
+SOGP.US,D,20221031,000000,4.4,4.5,4.2,4.2,7088.5,0
+SOGP.US,D,20221101,000000,4.315,4.67456,4.24,4.488,10171.6,0
+SOGP.US,D,20221102,000000,4.41,4.5,4.15,4.3,9070,0
+SOGP.US,D,20221103,000000,4.107,4.359,4.05,4.163,24619.4,0
+SOGP.US,D,20221104,000000,4.35,4.801,4.15,4.3,43171.1,0
+SOGP.US,D,20221107,000000,4.515,4.8,4.4,4.642,12778.9,0
+SOGP.US,D,20221108,000000,4.6,4.899,4.4,4.732,18475.8,0
+SOGP.US,D,20221109,000000,4.55,4.7,4.102,4.185,14059,0
+SOGP.US,D,20221110,000000,4.3,4.899,4.257,4.549,10067.4,0
+SOGP.US,D,20221111,000000,4.55,4.825,4.38,4.755,23579.7,0
+SOGP.US,D,20221114,000000,4.899,5.76759,4.749,5.76759,38187.8,0
+SOGP.US,D,20221115,000000,6.01,7.4,6,7.2,99159.1,0
+SOGP.US,D,20221116,000000,8.1,9.3,7.3,8.2,560505.6,0
+SOGP.US,D,20221117,000000,8.3,8.3,7,7.2,84172,0
+SOGP.US,D,20221118,000000,7,7.4,6.322,7.001,32615.1,0
+SOGP.US,D,20221121,000000,6.6,6.865,6.312,6.46,18106.5,0
+SOGP.US,D,20221122,000000,6.5,6.5,5.90201,6.2,12429.8,0
+SOGP.US,D,20221123,000000,6.296,6.6,6,6.598,32516.3,0
+SOGP.US,D,20221125,000000,6.6,6.6,6.01,6.095,15146.9,0
+SOGP.US,D,20221128,000000,5.988,6.1,5.803,5.9,11323.9,0
+SOGP.US,D,20221129,000000,6.154,6.5,6.125,6.279,16467.2,0
+SOGP.US,D,20221130,000000,6,7.35099,6,7.288,54672.9,0
+SOGP.US,D,20221201,000000,7.29,7.29,6.633,6.945,16317.9,0
+SOGP.US,D,20221202,000000,6.9,7.597,6.836,7.496,43597.4,0
+SOGP.US,D,20221205,000000,8.2,8.497,7.8,7.937,85491,0
+SOGP.US,D,20221206,000000,8,8.497,7.3,7.662,30739.1,0
+SOGP.US,D,20221207,000000,7.4,7.4,7.01,7.227,14821.2,0
+SOGP.US,D,20221208,000000,7.962,7.962,7.3,7.6,31281.8,0
+SOGP.US,D,20221209,000000,7.3,8.2,7.205,8,19665.2,0
+SOGP.US,D,20221212,000000,8.007,8.497,7.675,7.949,22805.6,0
+SOGP.US,D,20221213,000000,7.8,8.3,7.727,7.904,17723.1,0
+SOGP.US,D,20221214,000000,7.701,7.9,7.654,7.803,11150.1,0
+SOGP.US,D,20221215,000000,7.602,8.1,7,7.532,18332.3,0
+SOGP.US,D,20221216,000000,7.306,8.2,7.306,8.2,26039.4,0
+SOGP.US,D,20221219,000000,8.1,8.6,7.501,8.143,14489.5,0
+SOGP.US,D,20221220,000000,8.119,8.141,7.225,7.559,11326.8,0
+SOGP.US,D,20221221,000000,7.4,7.7,7.3,7.3,9948.5,0
+SOGP.US,D,20221222,000000,7.8,7.8,7.315,7.5,4197.5,0
+SOGP.US,D,20221223,000000,7.302,7.302,6.41,6.41,12875.5,0
+SOGP.US,D,20221227,000000,6.4,6.6,5.64,6,33028.4,0
+SOGP.US,D,20221228,000000,6,6.23,5.8,5.8,9475.1,0
+SOGP.US,D,20221229,000000,5.801,6.5,5.71,5.71,12978.3,0
+SOGP.US,D,20221230,000000,5.691,6.4,5.691,6.3,3963.4,0
+SOGP.US,D,20230103,000000,6,6.8,5.222,5.9,23531.2,0
+SOGP.US,D,20230104,000000,6.25,7.2,6.25,7.01,37805,0
+SOGP.US,D,20230105,000000,7.3,9.3,7.3,8.201,77016.8,0
+SOGP.US,D,20230106,000000,9,9.7,8,9.6,50952.2,0
+SOGP.US,D,20230109,000000,9.69,11.892,9.6,9.8,126586.4,0
+SOGP.US,D,20230110,000000,9.8,11.8,9.499,11.4,51566.7,0
+SOGP.US,D,20230111,000000,11.8,11.8,10.8,11,29534.2,0
+SOGP.US,D,20230112,000000,11.2,11.2,9.8,10.5,24449,0
+SOGP.US,D,20230113,000000,10.1,10.1,9,9.782,96357,0
+SOGP.US,D,20230117,000000,9.9,10.5,9.2,9.3,21398.5,0
+SOGP.US,D,20230118,000000,9.48,10,9,9,16196,0
+SOGP.US,D,20230119,000000,9.2,9.5,9.2,9.3,5922.4,0
+SOGP.US,D,20230120,000000,9.606,9.89,9.36218,9.51,17697.1,0
+SOGP.US,D,20230123,000000,10,10.9,9.401,10.6,38679,0
+SOGP.US,D,20230124,000000,10.9,11.2,10.5,10.7,17351.9,0
+SOGP.US,D,20230125,000000,11,11,10.1,10.8,31943.7,0
+SOGP.US,D,20230126,000000,11.3,11.3,10.2,10.7,35724.4,0
+SOGP.US,D,20230127,000000,10.9,10.9,10.1,10.6,23139.3,0
+SOGP.US,D,20230130,000000,10.6,10.8,9.6,9.9,46274,0
+SOGP.US,D,20230131,000000,10.5,10.5,9.2,9.8,48091.5,0
+SOGP.US,D,20230201,000000,9.7,11,9.6,11,29408.1,0
+SOGP.US,D,20230202,000000,11.4,11.4,10.3,10.6,21484,0
+SOGP.US,D,20230203,000000,10.3,11,10.3,10.6,12764.9,0
+SOGP.US,D,20230206,000000,10.2,10.9,9.98,10,22539,0
+SOGP.US,D,20230207,000000,11,13.4,10.2,12.1,786935.3,0
+SOGP.US,D,20230208,000000,11.4,11.6,10.8,10.9,77288.2,0
+SOGP.US,D,20230209,000000,11.4,11.6,10.8,11.3,57308.5,0
+SOGP.US,D,20230210,000000,11.1,11.119,10.1,10.3,52455.5,0
+SOGP.US,D,20230213,000000,10.3,10.9,10.3,10.3,18870.5,0
+SOGP.US,D,20230214,000000,10.2,10.6,10.2,10.6,9095.5,0
+SOGP.US,D,20230215,000000,10.7,10.7,9.5,10.2,34620.2,0
+SOGP.US,D,20230216,000000,9.8,10.2,9.731,10,17117.5,0
+SOGP.US,D,20230217,000000,10,10.1,9.4,9.555,18220.8,0
+SOGP.US,D,20230221,000000,9.6,9.6,8.4,8.4,56562.6,0
+SOGP.US,D,20230222,000000,9,9.064,8.6,8.62,46207.6,0
+SOGP.US,D,20230223,000000,8.8,9,8.3,8.599,13344.4,0
+SOGP.US,D,20230224,000000,8.4,8.64,8.012,8.1,14786.8,0
+SOGP.US,D,20230227,000000,8.2,8.5,8.101,8.3,5922.2,0
+SOGP.US,D,20230228,000000,8.4,8.5,8,8.25,9244.2,0
+SOGP.US,D,20230301,000000,8.4,8.8,7.507,7.651,55660.3,0
+SOGP.US,D,20230302,000000,7.683,8.2,7.651,8.177,16523.4,0
+SOGP.US,D,20230303,000000,8.2,8.9,8.2,8.788,18333.4,0
+SOGP.US,D,20230306,000000,8.811,8.811,7.6,8.001,29744.7,0
+SOGP.US,D,20230307,000000,8.001,8.39999,7.9005,7.903,7762.7,0
+SOGP.US,D,20230308,000000,8.08,8.281,7.66,8,7932.8,0
+SOGP.US,D,20230309,000000,8.1,8.15,7.552,7.701,21885.8,0
+SOGP.US,D,20230310,000000,7.799,7.799,7,7.2,19957.8,0
+SOGP.US,D,20230313,000000,7.1,7.484,6.661,7.231,29693,0
+SOGP.US,D,20230314,000000,7.231,8.498,7.1,7.728,33653.4,0
+SOGP.US,D,20230315,000000,7.8,8,7.4,7.6,19307.8,0
+SOGP.US,D,20230316,000000,7.8,7.998,7.65,7.847,30672.4,0
+SOGP.US,D,20230317,000000,7.81,8.15,7.3,7.7,12569.5,0
+SOGP.US,D,20230320,000000,7.4,7.7,7.16,7.283,20505.4,0
+SOGP.US,D,20230321,000000,7.1,7.3,6,6.5,162970.2,0
+SOGP.US,D,20230322,000000,6.502,6.849,6.3,6.3,141498.3,0
+SOGP.US,D,20230323,000000,6.515,6.93,6.5,6.776,20065.4,0
+SOGP.US,D,20230324,000000,6.8,6.8,6.601,6.8,6804.9,0
+SOGP.US,D,20230327,000000,6.663,6.9,6.519,6.9,11082.7,0
+SOGP.US,D,20230328,000000,6.808,7.2,6.808,6.95,8815.9,0
+SOGP.US,D,20230329,000000,7.1,7.788,7.1,7.65,29612.5,0
+SOGP.US,D,20230330,000000,8.3,8.4,7.6,7.85,30712.2,0
+SOGP.US,D,20230331,000000,7.857,7.9,7.01,7.543,21292.4,0
+SOGP.US,D,20230403,000000,7.345,7.775,6.827,7.099,38946.2,0
+SOGP.US,D,20230404,000000,7.151,7.152,6.812,6.879,14127,0
+SOGP.US,D,20230405,000000,6.95,7.1,6.901,7,5188.6,0
+SOGP.US,D,20230406,000000,6.931,7.45,6.931,7.3,15227.8,0
+SOGP.US,D,20230410,000000,7.15,7.299,7,7.1,12332.6,0
+SOGP.US,D,20230411,000000,7.1,7.4,6.901,7.08549,14355.6,0
+SOGP.US,D,20230412,000000,7.19,7.2,6.811,6.958,6094.8,0
+SOGP.US,D,20230413,000000,7.3,7.3,6.9,7.1,6282,0
+SOGP.US,D,20230414,000000,7.027,7.3,6.699,7.017,12718.2,0
+SOGP.US,D,20230417,000000,6.75,7.399,6.75,7.1,7692.9,0
+SOGP.US,D,20230418,000000,7,7.3,6.9,7.175,6186.7,0
+SOGP.US,D,20230419,000000,7.128,7.8,7.1,7.2,21316.9,0
+SOGP.US,D,20230420,000000,7.56,7.584,7.2,7.227,7262.9,0
+SOGP.US,D,20230421,000000,7.46,7.46,7.103,7.3,858.6,0
+SOGP.US,D,20230424,000000,7.206,7.35,7,7.204,2412.4,0
+SOGP.US,D,20230425,000000,7.27,7.27,7.1,7.16,4998.2,0
+SOGP.US,D,20230426,000000,7.19,7.25,6.7,6.9,16165.6,0
+SOGP.US,D,20230427,000000,6.8,7.274,6.8,7.0895,3863.3,0
+SOGP.US,D,20230428,000000,7.1,7.3,6.8,7.105,12511.9,0
+SOGP.US,D,20230501,000000,7.148,7.8,7.125,7.486,26472.7,0
+SOGP.US,D,20230502,000000,7.6,7.8,6.8,6.851,34799.1,0
+SOGP.US,D,20230503,000000,6.88,7.048,6.1,6.7,13773.9,0
+SOGP.US,D,20230504,000000,6.88,6.9,6.6,6.8,6394,0
+SOGP.US,D,20230505,000000,6.688,6.8,6.25,6.46,27474,0
+SOGP.US,D,20230508,000000,6.72,6.72,6.461,6.623,4300.5,0
+SOGP.US,D,20230509,000000,6.623,6.81,6.5,6.599,7229,0
+SOGP.US,D,20230510,000000,6.7,6.959,6.5,6.899,14059,0
+SOGP.US,D,20230511,000000,6.901,7,6.6,6.8584,2847.9,0
+SOGP.US,D,20230512,000000,6.899,6.9,6.55,6.55,9337.4,0
+SOGP.US,D,20230515,000000,6.4,6.7,6.4,6.601,3484.1,0
+SOGP.US,D,20230516,000000,6.725,6.799,6.4,6.7,5935.9,0
+SOGP.US,D,20230517,000000,6.4,6.8,6.36,6.8,16267.9,0
+SOGP.US,D,20230518,000000,6.6,6.8,6.6,6.701,3294,0
+SOGP.US,D,20230519,000000,6.7,6.9,6.6,6.76,2991.6,0
+SOGP.US,D,20230522,000000,6.7,7,6.644,7,7071.6,0
+SOGP.US,D,20230523,000000,7,7.2,6.756,7.1,9990.8,0
+SOGP.US,D,20230524,000000,6.87,7.2,6.7,7,15681.8,0
+SOGP.US,D,20230525,000000,7.902,8.8,7.231,8.2,580824.7,0
+SOGP.US,D,20230526,000000,7.8,8.38,7.521,8.006,72466.7,0
+SOGP.US,D,20230530,000000,7.994,9.2,7.81,9.15,111104,0
+SOGP.US,D,20230531,000000,9.172,9.172,8.299,8.401,44795.5,0
+SOGP.US,D,20230601,000000,8.29101,8.72,8.1,8.439,14966,0
+SOGP.US,D,20230602,000000,8.42,8.598,8,8.498,25895,0
+SOGP.US,D,20230605,000000,8.6,9.03,8.46,8.581,24352,0
+SOGP.US,D,20230606,000000,8.1,8.8,8.083,8.6,17173.1,0
+SOGP.US,D,20230607,000000,8.7,8.9,8.42,8.61,8043.8,0
+SOGP.US,D,20230608,000000,8.801,9.1,8.502,8.9,22232.3,0
+SOGP.US,D,20230609,000000,9,9.602,8.6,8.729,35220.6,0
+SOGP.US,D,20230612,000000,8.897,9.5,8.731,9.3,25252.6,0
+SOGP.US,D,20230613,000000,9.3,9.69,8.819,9.021,21271.6,0
+SOGP.US,D,20230614,000000,9.4,9.69,9,9.491,162210.5,0
+SOGP.US,D,20230615,000000,9.3,10.9,9.13,10.6,239903,0
+SOGP.US,D,20230616,000000,11,12.2,10.3,10.9,89901.7,0
+SOGP.US,D,20230620,000000,10.9,10.9,9.6,9.71,31230.1,0
+SOGP.US,D,20230621,000000,9.3,10.9,9,10.6,37765.6,0
+SOGP.US,D,20230622,000000,10.7,10.8,9.96,10.099,34248.9,0
+SOGP.US,D,20230623,000000,10.1,10.3,9.51,10.2,6668.4,0
+SOGP.US,D,20230626,000000,9.976,10.2,9.5,10.1,19439.1,0
+SOGP.US,D,20230627,000000,10.3,10.4,9.94,9.94,7610,0
+SOGP.US,D,20230628,000000,10,10.3,9.901,10.2,10466.3,0
+SOGP.US,D,20230629,000000,10.2,10.35,9.005,9.203,42457.9,0
+SOGP.US,D,20230630,000000,9.35,9.467,8.766,9.1,24481.5,0
+SOGP.US,D,20230703,000000,8.999,9.136,8.7,8.9,13532.7,0
+SOGP.US,D,20230705,000000,8.9,9.18,8.6,8.71,12558.7,0
+SOGP.US,D,20230706,000000,9,9.038,7.48,7.75,78803.3,0
+SOGP.US,D,20230707,000000,7.5,8.1,7.4,7.96,45382.5,0
+SOGP.US,D,20230710,000000,8.2,8.2,7.05,7.74,69180.1,0
+SOGP.US,D,20230711,000000,7.75,8,7.5,7.929,33464.3,0
+SOGP.US,D,20230712,000000,7.75,8.195,7.41,7.67394,29967.4,0
+SOGP.US,D,20230713,000000,7.8,8.182,7.8,8.08,23404.4,0
+SOGP.US,D,20230714,000000,8.1,8.3,7.5,7.63,15854.3,0
+SOGP.US,D,20230717,000000,7.47,8.08,7.47,8.07,12026.2,0
+SOGP.US,D,20230718,000000,8,8.093,7.82,8.04,10930.4,0
+SOGP.US,D,20230719,000000,7.88,8.1225,7.6,7.905,17118.7,0
+SOGP.US,D,20230720,000000,7.905,8.14978,7.6,7.702,9934.2,0
+SOGP.US,D,20230721,000000,7.65,7.99,7.5,7.88,10229.2,0
+SOGP.US,D,20230724,000000,7.71,8.089,7.71,7.964,11244.4,0
+SOGP.US,D,20230725,000000,7.9,8.153,7.55,7.729,17472.3,0
+SOGP.US,D,20230726,000000,7.729,7.98,7.6,7.614,10015.5,0
+SOGP.US,D,20230727,000000,7.7,7.959,7.51,7.65,27708.8,0
+SOGP.US,D,20230728,000000,8,8.797,7.65,8.564,69297.5,0
+SOGP.US,D,20230731,000000,8.91,9.005,8.601,8.8,47500,0
+SOGP.US,D,20230801,000000,8.4,8.7,8.202,8.39,11177.5,0
+SOGP.US,D,20230802,000000,8.2,8.266,7.7,7.71,45115.5,0
+SOGP.US,D,20230803,000000,7.85,8.25,7.8,7.941,15893.1,0
+SOGP.US,D,20230804,000000,8,8.31941,7.803,8.14,15094.4,0
+SOGP.US,D,20230807,000000,8.39,8.5,7.86,8.21,32596,0
+SOGP.US,D,20230808,000000,8.21,8.45,7.85,8.22,22700.2,0
+SOGP.US,D,20230809,000000,8.4,8.4,7.6,7.753,33204.7,0
+SOGP.US,D,20230810,000000,7.9,7.98,7.301,7.34,23534.5,0
+SOGP.US,D,20230811,000000,7.12,7.435,7.03,7.24,22253.3,0
+SOGP.US,D,20230814,000000,7.25,7.899,6.93,7.33,17564.4,0
+SOGP.US,D,20230815,000000,7.2,7.33,6.93,6.93,13785,0
+SOGP.US,D,20230816,000000,6.91,7.299,6.7,6.85,17684.8,0
+SOGP.US,D,20230817,000000,6.876,7.12,6.723,6.999,9757.5,0
+SOGP.US,D,20230818,000000,7.09,7.12,6.501,6.661,15713.8,0
+SOGP.US,D,20230821,000000,7,7.119,6.604,7,19892.6,0
+SOGP.US,D,20230822,000000,7,7.24,6.748,6.84,14588.4,0
+SOGP.US,D,20230823,000000,6.87,7.195,6.8,6.971,8787,0
+SOGP.US,D,20230824,000000,7.1,7.3,6.604,6.7,21245.3,0
+SOGP.US,D,20230825,000000,6.72,6.808,6.604,6.621,4668.2,0
+SOGP.US,D,20230828,000000,6.7,7.499,6.7,7.25,10033.6,0
+SOGP.US,D,20230829,000000,7.205,7.6,7,7.56,53055.1,0
+SOGP.US,D,20230830,000000,6.6,6.71,6.2,6.401,56941.4,0
+SOGP.US,D,20230831,000000,6.7,6.7,6.201,6.21,26649.6,0
+SOGP.US,D,20230901,000000,6.11,6.194,5.1,5.543,91222.9,0
+SOGP.US,D,20230905,000000,5.543,5.82,5.231,5.3,13998.5,0
+SOGP.US,D,20230906,000000,5.413,5.413,5.005,5.122,16124.2,0
+SOGP.US,D,20230907,000000,5,5.053,4.63101,4.78,53686.7,0
+SOGP.US,D,20230908,000000,4.75,4.96,4.602,4.681,23228.4,0
+SOGP.US,D,20230911,000000,4.734,5.04,4.512,4.64,26018.6,0
+SOGP.US,D,20230912,000000,4.7,5.299,4.61,4.7,28628.3,0
+SOGP.US,D,20230913,000000,4.62,4.93183,4.605,4.628,7532.6,0
+SOGP.US,D,20230914,000000,4.7,4.935,4.51,4.63,18774.4,0
+SOGP.US,D,20230915,000000,4.515,4.92,4.31,4.491,7444.3,0
+SOGP.US,D,20230918,000000,4.4,4.645,4.3,4.57,10408.2,0
+SOGP.US,D,20230919,000000,4.5,4.57,4.3,4.34,20732.4,0
+SOGP.US,D,20230920,000000,3.98,4.6,3.64,3.86,300199,0
+SOGP.US,D,20230921,000000,3.88,4.0696,3.78,3.95,60265,0
+SOGP.US,D,20230922,000000,3.93,4.0592,3.8,3.98,30457,0
+SOGP.US,D,20230925,000000,3.98,4.2999,3.8,3.84,23751,0
+SOGP.US,D,20230926,000000,3.75,3.81,3.67,3.705,74105,0
+SOGP.US,D,20230927,000000,3.65,3.77,3.62,3.63,20565,0
+SOGP.US,D,20230928,000000,3.7,3.87,3.5,3.81,46746,0
+SOGP.US,D,20230929,000000,3.83,3.8699,3.74,3.86,10068,0
+SOGP.US,D,20231002,000000,3.85,3.87,3.76,3.8,13047,0
+SOGP.US,D,20231003,000000,3.8,3.8,3.6392,3.75,9110,0
+SOGP.US,D,20231004,000000,3.7173,3.73,3.63,3.73,12025,0
+SOGP.US,D,20231005,000000,3.6943,3.8,3.676,3.7,11285,0
+SOGP.US,D,20231006,000000,3.69,3.9,3.65,3.83,25039,0
+SOGP.US,D,20231009,000000,3.83,3.83,3.7235,3.83,5069,0
+SOGP.US,D,20231010,000000,3.75,3.8328,3.73,3.82,18752,0
+SOGP.US,D,20231011,000000,3.8043,3.83,3.74,3.8,5511,0
+SOGP.US,D,20231012,000000,3.74,3.75,3.69,3.69,6814,0
+SOGP.US,D,20231013,000000,3.67,3.67,3.5707,3.61,15024,0
+SOGP.US,D,20231016,000000,3.6355,3.7149,3.6033,3.6501,7486,0
+SOGP.US,D,20231017,000000,3.645,3.6571,3.645,3.6571,1682,0
+SOGP.US,D,20231018,000000,3.6138,3.7799,3.56,3.6801,26928,0
+SOGP.US,D,20231019,000000,3.85,4.3542,3.82,3.98,255167,0
+SOGP.US,D,20231020,000000,4.04,4.0696,3.75,3.9294,38393,0
+SOGP.US,D,20231023,000000,3.94,3.94,3.74,3.866,22037,0
+SOGP.US,D,20231024,000000,3.905,4.24,3.905,4.196,36457,0
+SOGP.US,D,20231025,000000,4.1,4.15,3.9,4.04,25684,0
+SOGP.US,D,20231026,000000,3.9306,4.02,3.82,3.87,16962,0
+SOGP.US,D,20231027,000000,3.861,3.92,3.27,3.6,96878,0
+SOGP.US,D,20231030,000000,3.62,3.6399,3.45,3.53,20562,0
+SOGP.US,D,20231031,000000,3.55,3.55,3.27,3.49,27101,0
+SOGP.US,D,20231101,000000,3.3407,3.479,3.3407,3.39,10085,0
+SOGP.US,D,20231102,000000,3.4,3.57,3.4,3.49,9188,0
+SOGP.US,D,20231103,000000,3.46,3.73,3.46,3.7,15214,0
+SOGP.US,D,20231106,000000,3.77,3.77,3.67,3.67,6311,0
+SOGP.US,D,20231107,000000,3.61,3.65,3.57,3.6101,5145,0
+SOGP.US,D,20231108,000000,3.59,3.645,3.55,3.645,5279,0
+SOGP.US,D,20231109,000000,3.68,3.74,3.65,3.6808,5718,0
+SOGP.US,D,20231110,000000,3.5511,3.63,3.5511,3.5961,7864,0
+SOGP.US,D,20231113,000000,3.72,3.72,3.5,3.55,13145,0
+SOGP.US,D,20231114,000000,3.72,3.72,3.56,3.66,3993,0
+SOGP.US,D,20231115,000000,3.7,3.8999,3.7,3.77,12417,0
+SOGP.US,D,20231116,000000,3.7073,3.84,3.7073,3.75,5556,0
+SOGP.US,D,20231117,000000,3.725,3.8411,3.725,3.82,5221,0
+SOGP.US,D,20231120,000000,3.88,3.97,3.88,3.89,7039,0
+SOGP.US,D,20231121,000000,3.9,3.95,3.66,3.7815,6355,0
+SOGP.US,D,20231122,000000,3.782,3.85,3.78,3.79,4391,0
+SOGP.US,D,20231124,000000,3.8,3.96,3.75,3.815,12174,0
+SOGP.US,D,20231127,000000,3.8362,3.8362,3.73,3.82,12651,0
+SOGP.US,D,20231128,000000,3.75,3.82,3.69,3.82,16208,0
+SOGP.US,D,20231129,000000,3.67,3.8985,3.67,3.8985,51393,0
+SOGP.US,D,20231130,000000,3.03,3.08,2.81,2.88,185402,0
+SOGP.US,D,20231201,000000,2.86,2.886,2.48,2.6599,83750,0
+SOGP.US,D,20231204,000000,2.61,2.7199,2.3,2.35,180924,0
+SOGP.US,D,20231205,000000,2.34,2.35,2.27,2.27,29617,0
+SOGP.US,D,20231206,000000,2.29,2.34,2.2201,2.29,27076,0
+SOGP.US,D,20231207,000000,2.3502,2.6299,2.254,2.52,110746,0
+SOGP.US,D,20231208,000000,2.62,2.62,2.41,2.4259,38144,0
+SOGP.US,D,20231211,000000,2.4,2.4299,2.31,2.3574,16734,0
+SOGP.US,D,20231212,000000,2.4,2.4,2.24,2.29,19965,0
+SOGP.US,D,20231213,000000,2.66,2.6622,2.39,2.52,176797,0
+SOGP.US,D,20231214,000000,2.46,2.62,2.45,2.501,74178,0
+SOGP.US,D,20231215,000000,2.5,2.5025,2.3043,2.44,20756,0
+SOGP.US,D,20231218,000000,2.48,2.48,2.32,2.37,19549,0
+SOGP.US,D,20231219,000000,2.4,2.4537,2.3731,2.3801,11361,0
+SOGP.US,D,20231220,000000,2.44,2.44,2.35,2.35,12853,0
+SOGP.US,D,20231221,000000,2.35,2.81,2.35,2.7201,453121,0
+SOGP.US,D,20231222,000000,2.78,2.86,2.68,2.75,57783,0
+SOGP.US,D,20231226,000000,2.75,3,2.71,2.94,117526,0
+SOGP.US,D,20231227,000000,2.96,3.1,2.951,2.98,67551,0
+SOGP.US,D,20231228,000000,2.96,3.03,2.9,3.01,28011,0
+SOGP.US,D,20231229,000000,2.96,3.067,2.73,2.74,84026,0
+SOGP.US,D,20240102,000000,2.66,2.8,2.66,2.77,49112,0
+SOGP.US,D,20240103,000000,2.67,2.771,2.67,2.73,27772,0
+SOGP.US,D,20240104,000000,2.72,2.7204,2.6206,2.68,41783,0
+SOGP.US,D,20240105,000000,2.725,2.77,2.725,2.77,11682,0
+SOGP.US,D,20240108,000000,2.79,2.8,2.71,2.77,30204,0
+SOGP.US,D,20240109,000000,2.79,2.8,2.73,2.74,36264,0
+SOGP.US,D,20240110,000000,2.702,2.78,2.7,2.7,25251,0
+SOGP.US,D,20240111,000000,2.7239,2.78,2.67,2.76,20206,0
+SOGP.US,D,20240112,000000,2.735,2.8,2.73,2.78,44461,0
+SOGP.US,D,20240116,000000,2.77,2.8,2.75,2.76,21204,0
+SOGP.US,D,20240117,000000,2.64,2.745,2.64,2.73,7385,0
+SOGP.US,D,20240118,000000,2.78,2.8,2.74,2.75,49636,0
+SOGP.US,D,20240119,000000,2.725,2.8,2.725,2.788,21021,0
+SOGP.US,D,20240122,000000,2.7,2.78,2.6,2.75,21213,0
+SOGP.US,D,20240123,000000,2.71,2.8,2.7,2.74,25820,0
+SOGP.US,D,20240124,000000,2.8,2.8,2.71,2.8,145331,0
+SOGP.US,D,20240125,000000,2.58,2.67,2.5,2.62,75300,0
+SOGP.US,D,20240126,000000,2.52,2.69,2.5162,2.54,30600,0
+SOGP.US,D,20240129,000000,2.51,2.64,2.51,2.53,40110,0
+SOGP.US,D,20240130,000000,2.522,2.54,2.38,2.38,53536,0
+SOGP.US,D,20240131,000000,2.35,2.59,2.35,2.55,15534,0
+SOGP.US,D,20240201,000000,2.53,2.55,2.37,2.38,18916,0
+SOGP.US,D,20240202,000000,2.43,2.44,2.385,2.44,7029,0
+SOGP.US,D,20240205,000000,2.4,2.4,2.19,2.29,39543,0
+SOGP.US,D,20240206,000000,2.3,2.4,2.29,2.4,20291,0
+SOGP.US,D,20240207,000000,2.39,2.4,2.36,2.39,29251,0
+SOGP.US,D,20240208,000000,2.4,2.75,2.381,2.74,112762,0
+SOGP.US,D,20240209,000000,2.6302,2.7128,2.63,2.67,17350,0
+SOGP.US,D,20240212,000000,2.67,2.825,2.53,2.71,17257,0
+SOGP.US,D,20240213,000000,2.77,2.8,2.65,2.8,13085,0
+SOGP.US,D,20240214,000000,2.65,2.81,2.65,2.73,20179,0
+SOGP.US,D,20240215,000000,2.84,3.16,2.55,2.94,38308,0
+SOGP.US,D,20240216,000000,3.03,3.03,2.7404,2.88,18681,0
+SOGP.US,D,20240220,000000,2.95,2.96,2.7991,2.875,18597,0
+SOGP.US,D,20240221,000000,4.68,6.7,3.9,4.42,46900666,0
+SOGP.US,D,20240222,000000,4.14,4.6825,3.83,4.07,990881,0
+SOGP.US,D,20240223,000000,3.87,4.15,3.25,3.38,397136,0
+SOGP.US,D,20240226,000000,3.41,3.7715,3.41,3.63,296400,0
+SOGP.US,D,20240227,000000,3.58,3.6271,3.45,3.58,147823,0
+SOGP.US,D,20240228,000000,3.51,3.84,3.43,3.61,182254,0
+SOGP.US,D,20240229,000000,3.65,3.8,3.45,3.6,71423,0
+SOGP.US,D,20240301,000000,3.57,3.83,3.5101,3.55,77698,0
+SOGP.US,D,20240304,000000,3.45,3.6,3.33,3.51,150869,0
+SOGP.US,D,20240305,000000,3.42,3.56,3.3,3.35,93520,0
+SOGP.US,D,20240306,000000,3.47,3.61,3.358,3.4,109107,0
+SOGP.US,D,20240307,000000,3.41,3.9,3.4,3.765,119963,0
+SOGP.US,D,20240308,000000,3.77,3.8899,3.48,3.5,65281,0
+SOGP.US,D,20240311,000000,3.29,3.6999,3.29,3.69,135345,0
+SOGP.US,D,20240312,000000,3.64,3.8,3.51,3.73,59419,0
+SOGP.US,D,20240313,000000,3.77,3.81,3.61,3.81,32400,0
+SOGP.US,D,20240314,000000,3.91,3.9999,3.5,3.52,77864,0
+SOGP.US,D,20240315,000000,3.7756,3.7756,3.39,3.585,39598,0
+SOGP.US,D,20240318,000000,3.58,3.77,3.5,3.625,54651,0
+SOGP.US,D,20240319,000000,3.635,3.7555,3.51,3.65,50799,0
+SOGP.US,D,20240320,000000,3.66,3.85,3.602,3.84,132965,0
+SOGP.US,D,20240321,000000,3.82,3.96,3.75,3.8,48146,0
+SOGP.US,D,20240322,000000,3.8,3.86,3.63,3.67,24264,0
+SOGP.US,D,20240325,000000,3.67,3.83,3.54,3.77,29812,0
+SOGP.US,D,20240326,000000,3.73,3.73,3.515,3.52,50627,0
+SOGP.US,D,20240327,000000,3.5,3.6,3.38,3.4,38606,0
+SOGP.US,D,20240328,000000,3.42,3.5,3.384,3.42,25228,0
+SOGP.US,D,20240401,000000,3.37,3.66,3.37,3.44,30970,0
+SOGP.US,D,20240402,000000,3.4,3.6299,3.31,3.45,72346,0
+SOGP.US,D,20240403,000000,3.38,3.63,3.365,3.43,54129,0
+SOGP.US,D,20240404,000000,3.35,3.42,3.35,3.41,6601,0
+SOGP.US,D,20240405,000000,3.4163,3.55,3.29,3.29,5141,0
+SOGP.US,D,20240408,000000,3.4,3.6595,3.27,3.53,47733,0
+SOGP.US,D,20240409,000000,3.46,3.49,3.31,3.39,6296,0
+SOGP.US,D,20240410,000000,3.38,3.485,3.38,3.47,3922,0
+SOGP.US,D,20240411,000000,3.5,3.51,3.36,3.43,13976,0
+SOGP.US,D,20240412,000000,3.322,3.49,3.3201,3.36,19115,0
+SOGP.US,D,20240415,000000,3.35,3.42,3.35,3.375,5593,0
+SOGP.US,D,20240416,000000,3.34,3.42,3.29,3.34,9198,0
+SOGP.US,D,20240417,000000,3.3,3.4,3.28,3.33,7949,0
+SOGP.US,D,20240418,000000,3.32,3.485,3.31,3.45,7091,0
+SOGP.US,D,20240419,000000,3.42,3.49,3.13,3.13,43174,0
+SOGP.US,D,20240422,000000,3.13,3.36,3.01,3.04,13166,0
+SOGP.US,D,20240423,000000,3,3.2,3,3.14,9433,0
+SOGP.US,D,20240424,000000,3.07,3.1,2.83,2.99,47135,0
+SOGP.US,D,20240425,000000,2.97,2.97,2.83,2.83,6665,0
+SOGP.US,D,20240426,000000,2.82,3.06,2.8,3.01,18062,0
+SOGP.US,D,20240429,000000,2.93,2.99,2.8235,2.9083,7717,0
+SOGP.US,D,20240430,000000,2.8101,2.8301,2.76,2.77,8897,0
+SOGP.US,D,20240501,000000,2.77,2.97,2.72,2.8,12211,0
+SOGP.US,D,20240502,000000,2.862,2.862,2.75,2.77,7192,0
+SOGP.US,D,20240503,000000,2.81,2.81,2.44,2.6601,24585,0
+SOGP.US,D,20240506,000000,2.5,2.71,2.5,2.59,10225,0
+SOGP.US,D,20240507,000000,2.57,2.71,2.53,2.54,34398,0
+SOGP.US,D,20240508,000000,2.65,2.65,2.54,2.6199,5855,0
+SOGP.US,D,20240509,000000,2.5799,2.62,2.55,2.61,11192,0
+SOGP.US,D,20240510,000000,2.54,2.68,2.51,2.63,20431,0
+SOGP.US,D,20240513,000000,2.6,2.65,2.55,2.64,27001,0
+SOGP.US,D,20240514,000000,2.59,2.6864,2.59,2.65,12485,0
+SOGP.US,D,20240515,000000,2.66,2.66,2.57,2.58,7982,0
+SOGP.US,D,20240516,000000,2.53,2.65,2.53,2.65,12665,0
+SOGP.US,D,20240517,000000,2.6,2.7499,2.6,2.68,30492,0
+SOGP.US,D,20240520,000000,2.715,2.7261,2.6,2.62,17369,0
+SOGP.US,D,20240521,000000,2.6,2.75,2.6,2.61,15291,0
+SOGP.US,D,20240522,000000,2.61,2.67,2.58,2.58,16224,0
+SOGP.US,D,20240523,000000,2.5945,2.5945,2.52,2.5202,13174,0
+SOGP.US,D,20240524,000000,2.53,2.5732,2.52,2.5373,5910,0
+SOGP.US,D,20240528,000000,2.51,2.575,2.3101,2.41,27125,0
+SOGP.US,D,20240529,000000,2.45,2.4797,2.3407,2.38,9251,0
+SOGP.US,D,20240530,000000,2.3701,2.38,2.35,2.37,2602,0
+SOGP.US,D,20240531,000000,2.31,2.35,2.295,2.33,17233,0
+SOGP.US,D,20240603,000000,2.28,2.33,2.25,2.28,9670,0
+SOGP.US,D,20240604,000000,2.3,2.38,2.3,2.35,8368,0
+SOGP.US,D,20240605,000000,2.4,2.444,2.29,2.36,12969,0
+SOGP.US,D,20240606,000000,2.39,2.39,2.27,2.2894,43001,0
+SOGP.US,D,20240607,000000,2.295,2.33,2.27,2.28,13344,0
+SOGP.US,D,20240610,000000,2.3,2.3275,2.255,2.2599,5803,0
+SOGP.US,D,20240611,000000,2.32,2.32,2.22,2.22,6418,0
+SOGP.US,D,20240612,000000,2.265,2.265,2.226,2.23,3341,0
+SOGP.US,D,20240613,000000,2.2301,2.27,2.18,2.2,11152,0
+SOGP.US,D,20240614,000000,2.22,2.27,2.12,2.15,5728,0
+SOGP.US,D,20240617,000000,2.21,2.22,2.14,2.14,6526,0
+SOGP.US,D,20240618,000000,2.1603,2.17,2.11,2.15,7985,0
+SOGP.US,D,20240620,000000,2.1,2.1503,2.1,2.15,5221,0
+SOGP.US,D,20240621,000000,2.11,2.15,2.1001,2.14,8792,0
+SOGP.US,D,20240624,000000,2.15,2.196,2.1,2.1,5351,0
+SOGP.US,D,20240625,000000,2.1046,2.14,2.1046,2.13,4602,0
+SOGP.US,D,20240626,000000,2.14,2.17,2.05,2.17,9649,0
+SOGP.US,D,20240627,000000,2.1402,2.1403,2.09,2.12,3041,0
+SOGP.US,D,20240628,000000,2.1,2.16,2.07,2.07,2979,0
+SOGP.US,D,20240701,000000,2.1,2.17,2.1,2.11,6453,0
+SOGP.US,D,20240702,000000,2.1,2.14,2.1,2.14,2273,0
+SOGP.US,D,20240703,000000,2.11,2.58,2.1,2.5,26283,0
+SOGP.US,D,20240705,000000,2.35,2.49,2.27,2.49,18962,0
+SOGP.US,D,20240708,000000,2.36,2.4,2.3285,2.37,5892,0
+SOGP.US,D,20240709,000000,2.315,2.345,2.3002,2.3003,9003,0
+SOGP.US,D,20240710,000000,2.33,2.33,2.26,2.33,4157,0
+SOGP.US,D,20240711,000000,2.25,2.4,2.16,2.293,63204,0
+SOGP.US,D,20240712,000000,2.25,2.25,2.18,2.2399,11938,0
+SOGP.US,D,20240715,000000,2.235,2.235,2.14,2.16,8536,0
+SOGP.US,D,20240716,000000,2.2,2.34,2.12,2.16,22319,0
+SOGP.US,D,20240717,000000,2.2,2.22,2.1901,2.215,5264,0
+SOGP.US,D,20240718,000000,2.22,2.23,2.2,2.2,1896,0
+SOGP.US,D,20240719,000000,2.19,2.26,2.19,2.26,7527,0
+SOGP.US,D,20240722,000000,2.33,2.33,2.19,2.25,8506,0
+SOGP.US,D,20240723,000000,2.195,2.195,2.195,2.195,258,0
+SOGP.US,D,20240724,000000,2.18,2.18,2.1302,2.1302,1599,0
+SOGP.US,D,20240725,000000,2.14,2.165,2.11,2.125,7842,0
+SOGP.US,D,20240726,000000,2.12,2.1399,2.1,2.1,4127,0
+SOGP.US,D,20240729,000000,2.12,2.22,2.1199,2.12,10374,0
+SOGP.US,D,20240730,000000,2.11,2.116,2.1,2.1,2201,0
+SOGP.US,D,20240731,000000,2.1001,2.14,2.1,2.1,9929,0
+SOGP.US,D,20240801,000000,2.19,2.19,2.1,2.105,11848,0
+SOGP.US,D,20240802,000000,2.1,2.1047,2,2.06,43200,0
+SOGP.US,D,20240805,000000,1.89,1.89,1.72,1.88,36615,0
+SOGP.US,D,20240806,000000,1.81,1.89,1.7,1.84,11437,0
+SOGP.US,D,20240807,000000,1.8201,1.9196,1.8201,1.88,1461,0
+SOGP.US,D,20240808,000000,1.85,1.88,1.825,1.86,5466,0
+SOGP.US,D,20240809,000000,1.8,1.84,1.8,1.84,906,0
+SOGP.US,D,20240812,000000,1.84,1.915,1.84,1.8803,7034,0
+SOGP.US,D,20240813,000000,1.9837,1.9837,1.93,1.94,1809,0
+SOGP.US,D,20240814,000000,1.93,1.9301,1.93,1.9301,9527,0
+SOGP.US,D,20240815,000000,1.965,1.9757,1.9346,1.9407,2956,0
+SOGP.US,D,20240816,000000,1.96,1.96,1.9371,1.94,1600,0
+SOGP.US,D,20240819,000000,1.93,1.9389,1.93,1.93,846,0
+SOGP.US,D,20240820,000000,1.93,1.93,1.905,1.905,1226,0
+SOGP.US,D,20240821,000000,1.97,1.97,1.9043,1.942,1584,0
+SOGP.US,D,20240822,000000,1.85,1.9172,1.85,1.89,2817,0
+SOGP.US,D,20240823,000000,1.89,1.92,1.88,1.9,10947,0
+SOGP.US,D,20240826,000000,1.88,1.8895,1.88,1.88,5330,0
+SOGP.US,D,20240827,000000,1.9,1.9,1.88,1.88,3470,0
+SOGP.US,D,20240828,000000,1.88,1.88,1.8,1.8,16226,0
+SOGP.US,D,20240829,000000,1.73,1.84,1.73,1.8297,16857,0
+SOGP.US,D,20240830,000000,1.79,1.8,1.75,1.75,3249,0
+SOGP.US,D,20240903,000000,1.81,1.81,1.7201,1.76,8181,0
+SOGP.US,D,20240904,000000,1.7,1.73,1.56,1.64,35880,0
+SOGP.US,D,20240905,000000,1.56,1.81,1.56,1.76,6730,0
+SOGP.US,D,20240906,000000,1.695,1.72,1.66,1.66,3460,0
+SOGP.US,D,20240909,000000,1.64,1.64,1.6002,1.64,9617,0
+SOGP.US,D,20240910,000000,1.6781,1.7057,1.6781,1.69,905,0
+SOGP.US,D,20240911,000000,1.66,1.725,1.66,1.68,8244,0
+SOGP.US,D,20240912,000000,1.6231,1.6399,1.62,1.63,2193,0
+SOGP.US,D,20240913,000000,1.665,1.665,1.605,1.605,4161,0
+SOGP.US,D,20240916,000000,1.61,1.62,1.6,1.605,2339,0
+SOGP.US,D,20240917,000000,1.59,1.6,1.58,1.6,7007,0
+SOGP.US,D,20240918,000000,1.59,1.59,1.565,1.575,5006,0
+SOGP.US,D,20240919,000000,1.56,1.66,1.54,1.6037,24189,0
+SOGP.US,D,20240920,000000,1.49,1.6291,1.49,1.6,11665,0
+SOGP.US,D,20240923,000000,1.5,1.6,1.5,1.6,14187,0
+SOGP.US,D,20240924,000000,1.56,1.57,1.54,1.54,29468,0
+SOGP.US,D,20240925,000000,1.59,1.8192,1.58,1.7,35288,0
+SOGP.US,D,20240926,000000,1.7,1.98,1.7,1.94,49163,0
+SOGP.US,D,20240927,000000,1.94,2.29,1.86,2.2722,193012,0
+SOGP.US,D,20240930,000000,2.45,2.58,2.45,2.49,93720,0
+SOGP.US,D,20241001,000000,2.45,2.45,2.3,2.32,14112,0
+SOGP.US,D,20241002,000000,2.46,2.465,2.3284,2.42,51309,0
+SOGP.US,D,20241003,000000,2.43,2.465,2.2703,2.41,31175,0
+SOGP.US,D,20241004,000000,2.3557,2.42,2.18,2.21,31957,0
+SOGP.US,D,20241007,000000,2.25,2.43,2.25,2.42,43373,0
+SOGP.US,D,20241008,000000,2.27,2.33,2.09,2.1901,59480,0
+SOGP.US,D,20241009,000000,2.14,2.245,2.14,2.15,12993,0
+SOGP.US,D,20241010,000000,2.13,2.16,1.96,1.96,16525,0
+SOGP.US,D,20241011,000000,1.935,2.08,1.9,2.08,21007,0
+SOGP.US,D,20241014,000000,2.12,2.12,2.01,2.04,3905,0
+SOGP.US,D,20241015,000000,1.96,2.13,1.93,2.01,17596,0
+SOGP.US,D,20241016,000000,2.0476,2.06,2.02,2.03,5492,0
+SOGP.US,D,20241017,000000,2,2.028,1.92,1.955,16822,0
+SOGP.US,D,20241018,000000,1.96,2.035,1.96,2.02,6994,0
+SOGP.US,D,20241021,000000,2.01,2.0199,1.93,1.98,20379,0
+SOGP.US,D,20241022,000000,2.02,2.0627,1.97,2.056,4685,0
+SOGP.US,D,20241023,000000,1.94,1.94,1.87,1.87,7251,0
+SOGP.US,D,20241024,000000,1.8999,2.01,1.85,1.925,6430,0
+SOGP.US,D,20241025,000000,1.89,1.9199,1.83,1.86,6206,0
+SOGP.US,D,20241028,000000,1.87,1.9,1.845,1.9,5885,0
+SOGP.US,D,20241029,000000,1.9096,1.96,1.9096,1.96,19526,0
+SOGP.US,D,20241030,000000,1.9,1.97,1.6001,1.76,17020,0
+SOGP.US,D,20241031,000000,1.76,1.96,1.76,1.93,5471,0
+SOGP.US,D,20241101,000000,1.8136,1.88,1.78,1.83,11741,0
+SOGP.US,D,20241104,000000,1.74,1.84,1.74,1.74,3550,0
+SOGP.US,D,20241105,000000,1.7908,1.9299,1.7908,1.9,3924,0
+SOGP.US,D,20241106,000000,1.79,1.8999,1.72,1.829,17926,0
+SOGP.US,D,20241107,000000,1.72,1.84,1.72,1.78,15606,0
+SOGP.US,D,20241108,000000,1.75,1.8,1.7201,1.73,13555,0
+SOGP.US,D,20241111,000000,1.78,1.8,1.64,1.67,13742,0
+SOGP.US,D,20241112,000000,1.62,1.7216,1.58,1.65,22963,0
+SOGP.US,D,20241113,000000,1.6,1.65,1.58,1.65,13488,0
+SOGP.US,D,20241114,000000,1.6058,1.6447,1.5656,1.58,4198,0
+SOGP.US,D,20241115,000000,1.57,1.83,1.57,1.71,19283,0
+SOGP.US,D,20241118,000000,1.6,1.68,1.5943,1.6685,3123,0
+SOGP.US,D,20241119,000000,1.6012,1.79,1.58,1.75,23130,0
+SOGP.US,D,20241120,000000,1.65,1.75,1.64,1.74,8279,0
+SOGP.US,D,20241121,000000,1.68,1.7,1.66,1.69,6448,0
+SOGP.US,D,20241122,000000,1.66,1.7,1.6438,1.69,7772,0
+SOGP.US,D,20241125,000000,1.72,1.78,1.66,1.78,24046,0
+SOGP.US,D,20241126,000000,1.79,1.82,1.75,1.82,4467,0
+SOGP.US,D,20241127,000000,1.82,1.86,1.8,1.86,3006,0
+SOGP.US,D,20241129,000000,1.83,1.85,1.81,1.84,10618,0
+SOGP.US,D,20241202,000000,1.86,1.87,1.8,1.8,18529,0
+SOGP.US,D,20241203,000000,1.815,1.86,1.6937,1.78,9098,0
+SOGP.US,D,20241204,000000,1.775,1.8656,1.7132,1.79,16034,0
+SOGP.US,D,20241205,000000,1.86,1.87,1.8,1.8,8857,0
+SOGP.US,D,20241206,000000,1.85,1.85,1.8,1.8,15577,0
+SOGP.US,D,20241209,000000,1.87,1.87,1.81,1.83,23382,0
+SOGP.US,D,20241210,000000,1.85,1.8501,1.78,1.79,19772,0
+SOGP.US,D,20241211,000000,1.88,1.88,1.7295,1.83,6844,0
+SOGP.US,D,20241212,000000,1.71,1.83,1.71,1.8143,24192,0
+SOGP.US,D,20241213,000000,1.765,1.91,1.765,1.8201,14637,0
+SOGP.US,D,20241216,000000,1.74,1.86,1.74,1.835,13273,0
+SOGP.US,D,20241217,000000,1.88,1.9,1.73,1.79,11011,0
+SOGP.US,D,20241218,000000,1.83,2.24,1.785,2.24,293085,0
+SOGP.US,D,20241219,000000,2.21,2.21,1.9,1.94,54621,0
+SOGP.US,D,20241220,000000,1.94,2.34,1.94,2.1752,55308,0
+SOGP.US,D,20241223,000000,2.26,2.3,2.04,2.07,103359,0
+SOGP.US,D,20241224,000000,2.08,2.08,1.95,2.02,35368,0
+SOGP.US,D,20241226,000000,2.04,2.4,1.9701,2.23,73625,0
+SOGP.US,D,20241227,000000,2.29,2.29,2.03,2.03,11404,0
+SOGP.US,D,20241230,000000,2.21,2.21,2.0147,2.1384,18085,0
+SOGP.US,D,20241231,000000,2.22,2.22,2.05,2.17,116688,0
+SOGP.US,D,20250102,000000,2.124,2.19,2.1,2.14,16218,0
+SOGP.US,D,20250103,000000,2.145,2.2,2.05,2.0801,26156,0
+SOGP.US,D,20250106,000000,2.12,2.16,2.08,2.09,27294,0
+SOGP.US,D,20250107,000000,2.12,2.1942,2.04,2.04,9950,0
+SOGP.US,D,20250108,000000,2.06,2.1699,1.91,1.91,31295,0
+SOGP.US,D,20250110,000000,1.94,1.94,1.76,1.76,20881,0
+SOGP.US,D,20250113,000000,1.77,1.8137,1.625,1.69,31993,0
+SOGP.US,D,20250114,000000,1.77,1.99,1.7059,1.95,37000,0
+SOGP.US,D,20250115,000000,2,2,1.908,1.91,8611,0
+SOGP.US,D,20250116,000000,1.9699,1.9699,1.73,1.7905,20853,0
+SOGP.US,D,20250117,000000,1.8371,1.94,1.79,1.9,21926,0
+SOGP.US,D,20250121,000000,1.87,1.9712,1.832,1.86,29749,0
+SOGP.US,D,20250122,000000,2.05,2.21,1.892,2.1,191524,0
+SOGP.US,D,20250123,000000,2,2.1,2,2.07,14775,0
+SOGP.US,D,20250124,000000,2.1,2.51,2.01,2.17,281059,0
+SOGP.US,D,20250127,000000,2.05,2.18,2.01,2.1,31248,0
+SOGP.US,D,20250128,000000,2.12,2.19,1.9217,2.11,56798,0
+SOGP.US,D,20250129,000000,2.0628,2.18,2.0513,2.147,21010,0
+SOGP.US,D,20250130,000000,2.0568,2.24,2.0568,2.22,23841,0
+SOGP.US,D,20250131,000000,2.1177,2.21,2.041,2.18,8961,0
+SOGP.US,D,20250203,000000,2.03,2.16,1.92,2.01,36287,0
+SOGP.US,D,20250204,000000,2.09,2.09,1.88,2.07,109340,0
+SOGP.US,D,20250205,000000,2.02,2.02,1.94,1.98,6291,0
+SOGP.US,D,20250206,000000,2.03,2.09,1.9602,2.08,40669,0
+SOGP.US,D,20250207,000000,2.01,2.15,2,2.09,26821,0
+SOGP.US,D,20250210,000000,2.1,2.1,1.93,1.98,24278,0
+SOGP.US,D,20250211,000000,1.9625,1.98,1.88,1.904,31906,0
+SOGP.US,D,20250212,000000,1.9,1.91,1.86,1.89,21994,0
+SOGP.US,D,20250213,000000,1.91,2,1.89,2,10758,0
+SOGP.US,D,20250214,000000,2.29,2.4,2.2,2.28,620358,0
+SOGP.US,D,20250218,000000,2.34,2.38,2.2,2.2301,264766,0
+SOGP.US,D,20250219,000000,2.23,2.39,1.91,2.38,291852,0
+SOGP.US,D,20250220,000000,2.37,2.4,2.22,2.24,155434,0
+SOGP.US,D,20250221,000000,2.23,2.4,2.22,2.25,240149,0
+SOGP.US,D,20250224,000000,2.3,2.39,2.1,2.224,286860,0
+SOGP.US,D,20250225,000000,2.2376,2.29,2.1,2.286,54982,0
+SOGP.US,D,20250226,000000,2.2,2.35,2.2,2.204,35210,0
+SOGP.US,D,20250227,000000,2.2,2.26,2.195,2.23,38195,0
+SOGP.US,D,20250228,000000,2.17,2.33,2.17,2.235,22872,0
+SOGP.US,D,20250303,000000,2.31,2.32,2.17,2.22,87089,0
+SOGP.US,D,20250304,000000,2.21,2.27,2.05,2.25,108990,0
+SOGP.US,D,20250305,000000,2.29,2.34,2.22,2.28,110486,0
+SOGP.US,D,20250306,000000,2.25,2.3391,2.22,2.23,43812,0
+SOGP.US,D,20250307,000000,2.23,2.2741,2.22,2.23,34792,0
+SOGP.US,D,20250310,000000,2.19,2.24,2.19,2.2,52416,0
+SOGP.US,D,20250311,000000,2.13,2.29,2.07,2.29,110590,0
+SOGP.US,D,20250312,000000,2.2105,2.2699,2.2,2.204,50302,0
+SOGP.US,D,20250313,000000,2.21,2.226,2.09,2.226,78119,0
+SOGP.US,D,20250314,000000,2.26,2.29,2.0891,2.29,19618,0
+SOGP.US,D,20250317,000000,2.21,2.3399,2.17,2.311,79796,0
+SOGP.US,D,20250318,000000,2.36,2.36,2.175,2.23,66660,0
+SOGP.US,D,20250319,000000,2.22,2.37,2.21,2.31,78002,0
+SOGP.US,D,20250320,000000,2.35,2.35,2.26,2.264,13962,0
+SOGP.US,D,20250321,000000,2.221,2.25,2.2,2.201,40607,0
+SOGP.US,D,20250324,000000,2.15,2.265,2.06,2.2,132798,0
+SOGP.US,D,20250325,000000,2.13,2.31,2.13,2.21,65330,0
+SOGP.US,D,20250326,000000,2.21,2.215,2.2,2.2,19479,0
+SOGP.US,D,20250327,000000,2.235,2.235,2.12,2.21,50308,0
+SOGP.US,D,20250328,000000,2.15,2.2212,2.15,2.2,25501,0
+SOGP.US,D,20250331,000000,2.2,2.22,2.2,2.2,7609,0
+SOGP.US,D,20250401,000000,2.15,2.17,2.1,2.1,14014,0
+SOGP.US,D,20250402,000000,2.09,2.15,2.09,2.14,14945,0
+SOGP.US,D,20250403,000000,2.11,2.11,2.025,2.075,57136,0
+SOGP.US,D,20250404,000000,2.0032,2.07,1.92,1.94,67849,0
+SOGP.US,D,20250407,000000,1.775,1.84,1.65,1.78,24285,0
+SOGP.US,D,20250408,000000,1.76,1.9257,1.74,1.9,45862,0
+SOGP.US,D,20250409,000000,2,2.155,1.93,2.137,134846,0
+SOGP.US,D,20250410,000000,2.16,2.16,1.905,1.95,53106,0
+SOGP.US,D,20250411,000000,1.79,2.18,1.79,2.17,81143,0
+SOGP.US,D,20250414,000000,2.1628,2.28,2.15,2.15,75008,0
+SOGP.US,D,20250415,000000,2.2,2.21,2.12,2.12,25742,0
+SOGP.US,D,20250416,000000,2.11,2.11,2.07,2.07,6461,0
+SOGP.US,D,20250417,000000,2.0864,2.0864,2,2.064,39004,0
+SOGP.US,D,20250421,000000,2.012,2.0924,2.012,2.06,21874,0
+SOGP.US,D,20250422,000000,2.03,2.2,2.03,2.186,50866,0
+SOGP.US,D,20250423,000000,2.17,2.2848,2.15,2.19,29136,0
+SOGP.US,D,20250424,000000,2.19,2.216,2.13,2.2,20702,0
+SOGP.US,D,20250425,000000,2.24,2.28,2.18,2.21,24894,0
+SOGP.US,D,20250428,000000,2.21,2.2432,2.191,2.22,6917,0
+SOGP.US,D,20250429,000000,2.223,2.24,2.09,2.1693,29277,0
+SOGP.US,D,20250430,000000,2.0201,2.03,1.46,1.53,416371,0
+SOGP.US,D,20250501,000000,1.6,1.6,1.38,1.4,212446,0
+SOGP.US,D,20250502,000000,1.42,1.4536,1.34,1.347,119115,0
+SOGP.US,D,20250505,000000,1.34,1.34,1.22,1.3,116926,0
+SOGP.US,D,20250506,000000,1.26,1.3,1.19,1.23,79477,0
+SOGP.US,D,20250507,000000,1.2789,1.2789,1.18,1.1864,22256,0
+SOGP.US,D,20250508,000000,1.24,1.29,1.22,1.27,31109,0
+SOGP.US,D,20250509,000000,1.319,1.35,1.25,1.2575,8545,0
+SOGP.US,D,20250512,000000,1.32,1.32,1.27,1.29,18372,0
+SOGP.US,D,20250513,000000,1.35,1.35,1.29,1.305,12802,0
+SOGP.US,D,20250514,000000,1.3,1.31,1.28,1.299,7276,0
+SOGP.US,D,20250515,000000,1.32,1.385,1.31,1.31,7048,0
+SOGP.US,D,20250516,000000,1.28,1.3266,1.26,1.3266,2804,0
+SOGP.US,D,20250519,000000,1.3279,1.3476,1.27,1.274,4949,0
+SOGP.US,D,20250520,000000,1.25,1.3046,1.2301,1.2513,5279,0
+SOGP.US,D,20250521,000000,1.25,1.315,1.24,1.24,13233,0
+SOGP.US,D,20250522,000000,1.26,1.29,1.254,1.29,3822,0
+SOGP.US,D,20250523,000000,1.3,1.3,1.25,1.254,4806,0
+SOGP.US,D,20250527,000000,1.25,1.25,1.203,1.224,10731,0
+SOGP.US,D,20250528,000000,1.2344,1.2499,1.21,1.2301,10989,0
+SOGP.US,D,20250529,000000,1.25,1.25,1.21,1.23,9736,0
+SOGP.US,D,20250530,000000,1.23,1.2415,1.2,1.2415,7299,0
+SOGP.US,D,20250602,000000,1.25,1.34,1.23,1.252,18330,0
+SOGP.US,D,20250603,000000,1.285,1.31,1.2507,1.2901,5776,0
+SOGP.US,D,20250604,000000,1.308,1.32,1.29,1.29,15845,0
+SOGP.US,D,20250605,000000,1.28,1.28,1.2602,1.27,4669,0
+SOGP.US,D,20250606,000000,1.27,1.3274,1.25,1.326,16878,0
+SOGP.US,D,20250609,000000,1.66,1.99,1.57,1.94,27403274,0
+SOGP.US,D,20250610,000000,1.8,1.9166,1.6401,1.78,684796,0
+SOGP.US,D,20250611,000000,1.75,1.85,1.68,1.68,206489,0
+SOGP.US,D,20250612,000000,1.62,1.74,1.62,1.63,80759,0
+SOGP.US,D,20250613,000000,1.62,1.71,1.58,1.62,65178,0
+SOGP.US,D,20250616,000000,1.54,2.8,1.54,2.64,5865931,0
+SOGP.US,D,20250617,000000,2.47,3.25,2.4607,3.03,579654,0
+SOGP.US,D,20250618,000000,2.65,3.055,2.46,2.52,261752,0
+SOGP.US,D,20250620,000000,2.46,2.87,2.46,2.7,103014,0
+SOGP.US,D,20250623,000000,2.68,2.8,2.525,2.63,68417,0
+SOGP.US,D,20250624,000000,2.73,4.48,2.59,4.21,1806153,0
+SOGP.US,D,20250625,000000,3.93,4.45,3.85,3.85,227172,0
+SOGP.US,D,20250626,000000,3.88,4.648,3.71,4.49,247443,0
+SOGP.US,D,20250627,000000,4.54,4.81,4.18,4.3,253602,0
+SOGP.US,D,20250630,000000,4.47,4.9337,4.45,4.75,153191,0
+SOGP.US,D,20250701,000000,4.9,6,4.76,5.68,354506,0
+SOGP.US,D,20250702,000000,5.57,5.99,5.3,5.3,172810,0
+SOGP.US,D,20250703,000000,5.35,6.2,5.35,5.98,153495,0
+SOGP.US,D,20250707,000000,5.97,5.99,4.51,5.16,249234,0
+SOGP.US,D,20250708,000000,5.16,5.424,4.58,4.9,182765,0
+SOGP.US,D,20250709,000000,4.93,6.89,4.93,6.25,528077,0
+SOGP.US,D,20250710,000000,6.49,6.525,5.3218,5.78,149761,0
+SOGP.US,D,20250711,000000,5.82,6.74,5.5483,5.95,140644,0
+SOGP.US,D,20250714,000000,5.93,6.3794,5.8564,6.3,69751,0
+SOGP.US,D,20250715,000000,6.49,6.49,5.61,5.99,141707,0
+SOGP.US,D,20250716,000000,6.16,6.1677,5.68,5.98,55311,0
+SOGP.US,D,20250717,000000,6.1,6.1,5.78,5.93,44427,0
+SOGP.US,D,20250718,000000,5.75,6.11,3.75,5.07,215236,0
+SOGP.US,D,20250721,000000,5.14,5.48,5.135,5.28,35362,0
+SOGP.US,D,20250722,000000,5.15,5.57,5.025,5.51,34772,0
+SOGP.US,D,20250723,000000,5.5,5.8,5.47,5.77,39553,0
+SOGP.US,D,20250724,000000,5.86,5.86,5.17,5.435,24193,0
+SOGP.US,D,20250725,000000,5.14,5.425,5.14,5.14,29087,0
+SOGP.US,D,20250728,000000,5.38,5.38,5.14,5.27,38074,0
+SOGP.US,D,20250729,000000,5.12,5.3569,4.83,5.04,40028,0
+SOGP.US,D,20250730,000000,5.15,5.19,4.91,4.91,33692,0
+SOGP.US,D,20250731,000000,4.86,4.89,4.3901,4.45,75004,0
+SOGP.US,D,20250801,000000,4.43,4.79,4.43,4.75,13725,0
+SOGP.US,D,20250804,000000,4.58,4.95,4.5514,4.66,11079,0
+SOGP.US,D,20250805,000000,4.49,5.8499,4.49,5.6,387611,0
+SOGP.US,D,20250806,000000,5.59,5.685,5.2195,5.5581,43816,0
+SOGP.US,D,20250807,000000,5.4,5.6722,4.87,4.98,77034,0
+SOGP.US,D,20250808,000000,4.9668,5.05,4.69,4.8,14065,0
+SOGP.US,D,20250811,000000,4.61,4.8499,4.55,4.8,9944,0
+SOGP.US,D,20250812,000000,4.765,4.765,4.52,4.6433,7766,0
+SOGP.US,D,20250813,000000,4.51,4.75,4.51,4.635,11284,0
+SOGP.US,D,20250814,000000,4.56,4.75,4.3579,4.53,51079,0
+SOGP.US,D,20250815,000000,4.38,4.67,4.11,4.24,27337,0
+SOGP.US,D,20250818,000000,4.24,4.24,3.86,4.03,74203,0
+SOGP.US,D,20250819,000000,3.82,3.85,3.7,3.7,10054,0
+SOGP.US,D,20250820,000000,3.64,3.93,3.41,3.55,96814,0
+SOGP.US,D,20250821,000000,3.4,3.5699,3.2,3.29,16034,0
+SOGP.US,D,20250822,000000,3.4537,3.6,3.3001,3.51,10684,0
+SOGP.US,D,20250825,000000,3.7,3.9899,3.37,3.84,113300,0
+SOGP.US,D,20250826,000000,3.71,3.7243,3.55,3.55,7270,0
+SOGP.US,D,20250827,000000,3.55,3.8,3.4,3.8,60095,0
+SOGP.US,D,20250828,000000,4.65,16.6,4.53,12.5,125117299,0
+SOGP.US,D,20250829,000000,14.7,15.36,11.4601,11.99,13072686,0
+SOGP.US,D,20250902,000000,11.33,23.24,11.32,21.87,18610615,0
+SOGP.US,D,20250903,000000,21.29,27.47,19.66,27.3,5202815,0
+SOGP.US,D,20250904,000000,27.31,36.74,24.5101,35.9,6364613,0
+SOGP.US,D,20250905,000000,35.91,37,27.02,30.46,2036159,0
+SOGP.US,D,20250908,000000,28.3,29.98,20.6,23.49,1712737,0
+SOGP.US,D,20250909,000000,21.54,28.75,21.5,26.52,1008587,0
+SOGP.US,D,20250910,000000,25.33,26.4,17.25,19.39,742372,0
+SOGP.US,D,20250911,000000,19,22.8361,19,22.19,464105,0
+SOGP.US,D,20250912,000000,23,25.9998,21.3741,22.79,452700,0
+SOGP.US,D,20250915,000000,23.65,28.1599,23.512,25.52,516486,0
+SOGP.US,D,20250916,000000,24.83,26.6301,18.93,20.98,411705,0
+SOGP.US,D,20250917,000000,22,23.5,19.002,21.56,344461,0
+SOGP.US,D,20250918,000000,22.2,22.225,20.02,20.85,160448,0
+SOGP.US,D,20250919,000000,20.4,21.84,19.65,21.8,169551,0
+SOGP.US,D,20250922,000000,21.699,22.46,20.02,21.01,311691,0
+SOGP.US,D,20250923,000000,20.58,20.9,17.45,18.27,231344,0
+SOGP.US,D,20250924,000000,18,20,15.1344,19.65,554082,0
+SOGP.US,D,20250925,000000,18.03,19.75,17.79,18.86,122305,0
+SOGP.US,D,20250926,000000,18.85,20.46,18.002,20.27,81046,0
+SOGP.US,D,20250929,000000,20.27,20.955,19.67,20,68157,0
+SOGP.US,D,20250930,000000,19,20.09,18.5,18.85,63520,0
+SOGP.US,D,20251001,000000,17.05,19.89,17.0102,19.86,63694,0
+SOGP.US,D,20251002,000000,19.86,19.86,18.69,19.31,54930,0
+SOGP.US,D,20251003,000000,19.7375,20.95,19.5,19.8,62561,0
+SOGP.US,D,20251006,000000,20.06,20.06,18.1295,18.86,82746,0
+SOGP.US,D,20251007,000000,19.3,20,17.82,17.89,131468,0
+SOGP.US,D,20251008,000000,17.9,18.4,16.51,16.9,150504,0
+SOGP.US,D,20251009,000000,16.91,16.975,15.21,16.33,113133,0
+SOGP.US,D,20251010,000000,16.99,16.99,14.38,14.61,237211,0
+SOGP.US,D,20251013,000000,14.65,15.8438,13.68,14.67,101855,0
+SOGP.US,D,20251014,000000,13.88,14.24,12.5,13.175,156044,0
+SOGP.US,D,20251015,000000,15,25.86,14.11,19.05,2379355,0
+SOGP.US,D,20251016,000000,19.53,20.46,15.97,16.51,302883,0
+SOGP.US,D,20251017,000000,16.31,16.66,15.51,15.82,72881,0
+SOGP.US,D,20251020,000000,16.66,18.5,15.5,16.9,190892,0
+SOGP.US,D,20251021,000000,17.5,18.3,16.96,17.38,43081,0
+SOGP.US,D,20251022,000000,17.35,17.3608,16.61,16.87,38922,0
+SOGP.US,D,20251023,000000,16.98,18.4,16.935,18.22,106152,0
+SOGP.US,D,20251024,000000,18,18.73,17.245,17.79,52624,0
+SOGP.US,D,20251027,000000,16.6,17.1,15.47,16.63,68192,0
+SOGP.US,D,20251028,000000,16.65,16.65,15.51,15.7,35728,0
+SOGP.US,D,20251029,000000,15.02,15.99,14.88,14.9,92326,0
+SOGP.US,D,20251030,000000,14.78,15.95,14.61,15.04,43214,0
+SOGP.US,D,20251031,000000,14.77,15.39,14.77,15.12,56069,0
+SOGP.US,D,20251103,000000,14.52,14.97,14.5,14.78,25920,0
+SOGP.US,D,20251104,000000,14.48,14.49,13.21,13.3,28721,0
+SOGP.US,D,20251105,000000,14.8,14.8,13.29,13.29,26806,0
+SOGP.US,D,20251106,000000,13.29,13.6926,12.5,13.18,33752,0
+SOGP.US,D,20251107,000000,12.82,13.2137,12.34,12.85,22540,0
+SOGP.US,D,20251110,000000,12.76,13.19,12.3,12.4,35841,0
+SOGP.US,D,20251111,000000,12.62,12.62,12.03,12.21,32232,0
+SOGP.US,D,20251112,000000,12.21,12.64,11.59,11.74,35497,0
+SOGP.US,D,20251113,000000,11.74,12,10.72,10.94,52207,0
+SOGP.US,D,20251114,000000,10.7,11.8,10.3968,11.74,28419,0
+SOGP.US,D,20251117,000000,11.4,11.88,10.31,10.41,36790,0
+SOGP.US,D,20251118,000000,10.35,10.7736,9.86,10.41,52174,0
+SOGP.US,D,20251119,000000,10.09,10.65,10.03,10.16,22421,0
+SOGP.US,D,20251120,000000,10.16,10.698,9.76,9.96,39516,0
+SOGP.US,D,20251121,000000,9.81,10.78,9.81,10.78,24769,0
+SOGP.US,D,20251124,000000,10.52,10.91,10.15,10.76,10582,0
+SOGP.US,D,20251125,000000,10.61,11.97,10.61,11.95,23003,0
+SOGP.US,D,20251126,000000,11.7,12.4,11.22,12.24,40497,0
+SOGP.US,D,20251128,000000,13,13.8975,12.86,13.24,31988,0
+SOGP.US,D,20251201,000000,13.24,13.445,12.01,12.07,21886,0
+SOGP.US,D,20251202,000000,12.84,12.88,12.4001,12.71,25214,0
+SOGP.US,D,20251203,000000,12.7,13.49,12.7,13.49,19803,0
+SOGP.US,D,20251204,000000,13.5,15.6193,13.44,14.95,23946,0
+SOGP.US,D,20251205,000000,14.752,14.94,14.0001,14.88,39500,0
+SOGP.US,D,20251208,000000,15.03,15.03,14.5,14.5,14902,0
+SOGP.US,D,20251209,000000,14.14,14.85,14.14,14.81,12233,0
+SOGP.US,D,20251210,000000,14.35,14.495,14.04,14.47,15652,0
+SOGP.US,D,20251211,000000,14.37,14.47,13.29,13.46,28079,0
+SOGP.US,D,20251212,000000,13.45,13.45,11,13.12,24158,0
+SOGP.US,D,20251215,000000,12.5,12.7951,12.02,12.02,9267,0
+SOGP.US,D,20251216,000000,11.86,12.94,11.86,12.94,14145,0
+SOGP.US,D,20251217,000000,13.21,13.21,12,12.645,16041,0
+SOGP.US,D,20251218,000000,13,13.33,10,11.06,92376,0
+SOGP.US,D,20251219,000000,11.3112,13.52,11,13.28,54130,0
+SOGP.US,D,20251222,000000,12.88,13.9,12.3062,13.55,17999,0
+SOGP.US,D,20251223,000000,13.75,13.79,12.38,13.48,15914,0
+SOGP.US,D,20251224,000000,13.2001,13.48,13,13.08,8921,0
+SOGP.US,D,20251226,000000,12.96,13.44,12.39,12.74,41183,0
+SOGP.US,D,20251229,000000,12.17,12.6,11.67,12.39,39145,0
+SOGP.US,D,20251230,000000,12.641,12.641,11.6,11.65,27934,0
+SOGP.US,D,20251231,000000,11.96,11.96,11.14,11.62,98271,0
+SOGP.US,D,20260102,000000,11.44,12.08,11.44,11.74,7457,0
+SOGP.US,D,20260105,000000,11.68,11.88,11.12,11.47,18244,0
+SOGP.US,D,20260106,000000,11.5,12.511,11.14,11.48,22071,0
+SOGP.US,D,20260107,000000,11.27,11.7045,11.1633,11.52,13321,0
+SOGP.US,D,20260108,000000,11.53,11.8365,11.15,11.53,13106,0
+SOGP.US,D,20260109,000000,11.46,11.88,11.17,11.7,13576,0
+SOGP.US,D,20260112,000000,15.435,18.51,13.11,14.79,2538647,0
+SOGP.US,D,20260113,000000,14.95,16.2468,14.03,15.25,141259,0
+SOGP.US,D,20260114,000000,15.17,15.25,14.5,14.68,37973,0
+SOGP.US,D,20260115,000000,14.75,15.29,14.69,15.1,25067,0
+SOGP.US,D,20260116,000000,14.15,14.99,13.21,13.49,85370,0
+SOGP.US,D,20260120,000000,13,13.38,12.39,12.41,39857,0
+SOGP.US,D,20260121,000000,12.4,13.83,12.25,13.29,63479,0
+SOGP.US,D,20260122,000000,13.46,14.26,13.15,13.18,61897,0
+SOGP.US,D,20260123,000000,14.1905,14.1905,13.3,13.58,23219,0
+SOGP.US,D,20260126,000000,13.45,13.68,13.26,13.68,11629,0
+SOGP.US,D,20260127,000000,13.52,14,13.51,14,12556,0
+SOGP.US,D,20260128,000000,14.05,14.5,13.6042,14.09,29539,0
+SOGP.US,D,20260129,000000,14.2,14.845,13.59,14.12,64198,0
+SOGP.US,D,20260130,000000,13.87,14.055,13.5,13.665,19824,0
+SOGP.US,D,20260202,000000,13.52,14.035,13.5,13.67,11296,0
+SOGP.US,D,20260203,000000,13.7,13.75,13.25,13.66,12088,0
+SOGP.US,D,20260204,000000,13.66,13.865,13.48,13.81,20976,0
+SOGP.US,D,20260205,000000,13.565,14,13.5,13.51,38500,0
+SOGP.US,D,20260206,000000,13.4,13.9187,13,13.87,9072,0
+SOGP.US,D,20260209,000000,13.87,15.675,13.87,15.48,78068,0
+SOGP.US,D,20260210,000000,15.65,15.65,14.72,14.72,22580,0
+SOGP.US,D,20260211,000000,14.68,15.3,14.01,14.01,32586,0
+SOGP.US,D,20260212,000000,14.01,14.505,13.4,13.61,34291,0
+SOGP.US,D,20260213,000000,13.985,15.34,13.98,14.26,14376,0
+SOGP.US,D,20260217,000000,13.92,14.305,13.92,14.215,6296,0
+SOGP.US,D,20260218,000000,14.1,14.525,13.845,14.205,8245,0
diff --git a/daily/us/nasdaq stocks/2/sornu.us.txt b/daily/us/nasdaq stocks/2/sornu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..33ddc6935da1d95a22b098233f7766a23b5821f9
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sornu.us.txt	
@@ -0,0 +1,28 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SORNU.US,D,20260107,000000,10,10.005,9.97,9.985,9413814,0
+SORNU.US,D,20260108,000000,9.98,9.99,9.96,9.96,927495,0
+SORNU.US,D,20260109,000000,9.98,9.98,9.95,9.95,729153,0
+SORNU.US,D,20260112,000000,9.97,9.98,9.955,9.965,338234,0
+SORNU.US,D,20260113,000000,9.96,9.965,9.96,9.965,337788,0
+SORNU.US,D,20260114,000000,9.97,9.98,9.96,9.96,19677,0
+SORNU.US,D,20260115,000000,9.975,9.975,9.96,9.96,17645,0
+SORNU.US,D,20260116,000000,9.95,9.98,9.95,9.96,17891,0
+SORNU.US,D,20260120,000000,9.97,9.97,9.9526,9.9526,103479,0
+SORNU.US,D,20260121,000000,9.9562,9.965,9.95,9.965,9721,0
+SORNU.US,D,20260122,000000,9.9617,9.99,9.96,9.96,205578,0
+SORNU.US,D,20260123,000000,9.97,9.97,9.96,9.96,27636,0
+SORNU.US,D,20260126,000000,9.9654,9.97,9.96,9.97,2298,0
+SORNU.US,D,20260127,000000,9.9668,9.9779,9.96,9.96,632469,0
+SORNU.US,D,20260128,000000,9.97,9.98,9.97,9.98,5942,0
+SORNU.US,D,20260129,000000,9.97,9.98,9.97,9.98,329973,0
+SORNU.US,D,20260130,000000,9.98,9.98,9.96,9.98,12225,0
+SORNU.US,D,20260202,000000,9.99,9.99,9.985,9.985,37489,0
+SORNU.US,D,20260203,000000,9.98,9.99,9.98,9.99,6275,0
+SORNU.US,D,20260204,000000,9.985,9.985,9.985,9.985,719,0
+SORNU.US,D,20260205,000000,9.99,9.99,9.98,9.98,8180,0
+SORNU.US,D,20260206,000000,9.99,10,9.99,10,12007,0
+SORNU.US,D,20260209,000000,9.9929,9.9929,9.99,9.99,101863,0
+SORNU.US,D,20260210,000000,9.99,9.99,9.99,9.99,100039,0
+SORNU.US,D,20260211,000000,9.98,9.98,9.96,9.96,8910,0
+SORNU.US,D,20260212,000000,9.98,9.99,9.98,9.99,4363,0
+SORNU.US,D,20260218,000000,9.98,9.98,9.98,9.98,5308,0
diff --git a/daily/us/nasdaq stocks/2/sotk.us.txt b/daily/us/nasdaq stocks/2/sotk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4965b0fab4828c33c0beee44bf3d163d6b2c8b0c
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sotk.us.txt	
@@ -0,0 +1,1117 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SOTK.US,D,20210830,000000,3.55,3.6,3.4427,3.4427,13160,0
+SOTK.US,D,20210831,000000,3.3721,3.4,3.2287,3.2999,21098,0
+SOTK.US,D,20210901,000000,3.39,3.41,3.135,3.16,64558,0
+SOTK.US,D,20210902,000000,3.25,3.34,3.16,3.3386,65160,0
+SOTK.US,D,20210903,000000,3.5,3.5,3.385,3.43,38542,0
+SOTK.US,D,20210907,000000,3.45,3.465,3.21,3.3299,20874,0
+SOTK.US,D,20210908,000000,3.45,3.84,3.26,3.48,49905,0
+SOTK.US,D,20210909,000000,3.65,3.99,3.5027,3.65,122887,0
+SOTK.US,D,20210910,000000,4.14,4.14,3.36,3.4399,53215,0
+SOTK.US,D,20210913,000000,3.74,3.74,3.4345,3.45,24747,0
+SOTK.US,D,20210914,000000,3.5591,3.65,3.5,3.6,5805,0
+SOTK.US,D,20210915,000000,3.63,3.85,3.43,3.585,84396,0
+SOTK.US,D,20210916,000000,3.46,3.6999,3.4301,3.69,14791,0
+SOTK.US,D,20210917,000000,3.521,3.6,3.42,3.54,9519,0
+SOTK.US,D,20210920,000000,3.88,3.88,3.46,3.51,15999,0
+SOTK.US,D,20210921,000000,3.555,3.5914,3.4201,3.47,5245,0
+SOTK.US,D,20210922,000000,3.4999,3.7,3.4703,3.5,35353,0
+SOTK.US,D,20210923,000000,3.61,3.7,3.4427,3.7,5271,0
+SOTK.US,D,20210924,000000,3.74,3.74,3.6386,3.73,2183,0
+SOTK.US,D,20210927,000000,3.7,3.8711,3.6031,3.77,16598,0
+SOTK.US,D,20210928,000000,3.77,4.1,3.77,3.91,8542,0
+SOTK.US,D,20210929,000000,4.1,4.55,3.73,4.23,24784,0
+SOTK.US,D,20210930,000000,4.49,4.49,4,4.1,19893,0
+SOTK.US,D,20211001,000000,4.15,4.69,4.08,4.595,123531,0
+SOTK.US,D,20211004,000000,4.64,4.64,4.05,4.13,22895,0
+SOTK.US,D,20211005,000000,4.22,4.49,4.05,4.28,11705,0
+SOTK.US,D,20211006,000000,4.6,4.6,4.15,4.23,12491,0
+SOTK.US,D,20211007,000000,4.68,4.68,4.277,4.37,14433,0
+SOTK.US,D,20211008,000000,4.58,4.8,4.35,4.65,66947,0
+SOTK.US,D,20211011,000000,4.75,4.75,4.5137,4.67,22143,0
+SOTK.US,D,20211012,000000,4.6,4.77,4.5,4.5,27989,0
+SOTK.US,D,20211013,000000,4.79,6.74,4.765,6.49,2238764,0
+SOTK.US,D,20211014,000000,6.08,6.33,5.6,5.99,471852,0
+SOTK.US,D,20211015,000000,5.9,5.98,5.715,5.88,94365,0
+SOTK.US,D,20211018,000000,6,6,5.66,5.8,83972,0
+SOTK.US,D,20211019,000000,5.72,5.72,5.373,5.45,70648,0
+SOTK.US,D,20211020,000000,5.45,5.4979,5.26,5.39,45429,0
+SOTK.US,D,20211021,000000,5.29,5.56,5.29,5.4,102876,0
+SOTK.US,D,20211022,000000,5.49,5.93,5.2401,5.87,102354,0
+SOTK.US,D,20211025,000000,6,6.2554,5.91,5.99,132736,0
+SOTK.US,D,20211026,000000,5.95,6.23,5.95,5.975,75221,0
+SOTK.US,D,20211027,000000,5.95,6.08,5.57,5.65,69568,0
+SOTK.US,D,20211028,000000,5.72,6,5.613,5.95,61162,0
+SOTK.US,D,20211029,000000,5.8,5.94,5.69,5.87,12246,0
+SOTK.US,D,20211101,000000,5.9,5.9,5.68,5.7,16670,0
+SOTK.US,D,20211102,000000,5.73,6.1877,5.71,5.75,61831,0
+SOTK.US,D,20211103,000000,5.68,5.85,5.68,5.84,12707,0
+SOTK.US,D,20211104,000000,5.81,6.08,5.81,5.93,93937,0
+SOTK.US,D,20211105,000000,5.97,6.04,5.831,5.95,21052,0
+SOTK.US,D,20211108,000000,6.01,6.9,6,6.62,146991,0
+SOTK.US,D,20211109,000000,6.62,6.62,6.02,6.25,76280,0
+SOTK.US,D,20211110,000000,6.15,6.18,5.73,5.85,65995,0
+SOTK.US,D,20211111,000000,5.9,5.9,5.53,5.7,35401,0
+SOTK.US,D,20211112,000000,5.6,6.04,5.5646,5.85,12833,0
+SOTK.US,D,20211115,000000,5.9,6.1,5.71,6.04,39147,0
+SOTK.US,D,20211116,000000,6.1,6.15,5.9101,6.09,42755,0
+SOTK.US,D,20211117,000000,6,6.17,5.8801,6.07,26112,0
+SOTK.US,D,20211118,000000,6.17,6.17,5.9038,6.05,17161,0
+SOTK.US,D,20211119,000000,6.13,6.2,5.9,6.1,16678,0
+SOTK.US,D,20211122,000000,6,6,5.72,5.94,43205,0
+SOTK.US,D,20211123,000000,5.94,5.94,5.65,5.94,42342,0
+SOTK.US,D,20211124,000000,5.7362,5.96,5.7362,5.96,22576,0
+SOTK.US,D,20211126,000000,6,6,5.78,6,25121,0
+SOTK.US,D,20211129,000000,6,6.22,5.86,6.22,131247,0
+SOTK.US,D,20211130,000000,6.2,6.235,5.75,6.195,155723,0
+SOTK.US,D,20211201,000000,6.12,6.15,5.9451,6.1,78575,0
+SOTK.US,D,20211202,000000,6.04,6.55,5.8836,6.46,100773,0
+SOTK.US,D,20211203,000000,6.4,7.2204,6.36,6.9,216847,0
+SOTK.US,D,20211206,000000,7.14,7.7236,6.7001,7.36,207576,0
+SOTK.US,D,20211207,000000,7.61,8.16,7.56,7.96,228894,0
+SOTK.US,D,20211208,000000,8,8.19,7.7601,8.13,84133,0
+SOTK.US,D,20211209,000000,8.13,9.49,7.78,8.07,268425,0
+SOTK.US,D,20211210,000000,8,8.75,8,8.4,55730,0
+SOTK.US,D,20211213,000000,8.5,8.7256,6.4942,7.49,250823,0
+SOTK.US,D,20211214,000000,6.7069,7.35,6.64,6.92,105094,0
+SOTK.US,D,20211215,000000,6.81,7.73,6.37,7.73,98684,0
+SOTK.US,D,20211216,000000,7.76,8.09,7.665,8.03,107040,0
+SOTK.US,D,20211217,000000,7.92,8.085,6.77,6.82,242641,0
+SOTK.US,D,20211220,000000,7,7.1999,6.11,6.29,157662,0
+SOTK.US,D,20211221,000000,6.31,6.64,6.3001,6.64,72947,0
+SOTK.US,D,20211222,000000,6.61,6.9267,6.4,6.75,18694,0
+SOTK.US,D,20211223,000000,6.83,6.85,6.5,6.77,25014,0
+SOTK.US,D,20211227,000000,6.85,7.75,6.6,7.65,91444,0
+SOTK.US,D,20211228,000000,7.67,7.74,7.06,7.7,34594,0
+SOTK.US,D,20211229,000000,7.7,7.7409,7.49,7.7,18431,0
+SOTK.US,D,20211230,000000,7.7,7.705,7.3427,7.38,19128,0
+SOTK.US,D,20211231,000000,7.46,7.49,7.1401,7.4315,13067,0
+SOTK.US,D,20220103,000000,7.4,7.8,7.35,7.7,35559,0
+SOTK.US,D,20220104,000000,7.79,7.85,7.69,7.77,24850,0
+SOTK.US,D,20220105,000000,7.77,7.9399,7.2,7.42,30841,0
+SOTK.US,D,20220106,000000,7.31,7.69,7.2,7.6,37816,0
+SOTK.US,D,20220107,000000,7.5,7.73,7.3101,7.71,31135,0
+SOTK.US,D,20220110,000000,7.6,8.2,7.2344,8.12,54840,0
+SOTK.US,D,20220111,000000,8.16,8.6,8,8.27,72752,0
+SOTK.US,D,20220112,000000,8.43,8.43,8.0295,8.35,83099,0
+SOTK.US,D,20220113,000000,8.43,8.44,8.2,8.3,49087,0
+SOTK.US,D,20220114,000000,8.36,8.74,8.09,8.62,62358,0
+SOTK.US,D,20220118,000000,8.22,9.08,8.2,9,46866,0
+SOTK.US,D,20220119,000000,9,9.22,8.46,8.7,57944,0
+SOTK.US,D,20220120,000000,8.6,8.9299,8.26,8.26,23087,0
+SOTK.US,D,20220121,000000,8.09,8.17,7,7.09,126563,0
+SOTK.US,D,20220124,000000,6.66,6.995,6.5,6.85,61666,0
+SOTK.US,D,20220125,000000,6.68,6.7967,6.4,6.71,19257,0
+SOTK.US,D,20220126,000000,6.69,6.84,6.5,6.54,23306,0
+SOTK.US,D,20220127,000000,6.5,6.5,6.04,6.16,28318,0
+SOTK.US,D,20220128,000000,6.16,6.29,5.71,6.15,19399,0
+SOTK.US,D,20220131,000000,6.09,6.3917,5.74,6.25,56240,0
+SOTK.US,D,20220201,000000,6.31,6.49,6.085,6.16,12366,0
+SOTK.US,D,20220202,000000,6.17,6.23,6.11,6.11,5040,0
+SOTK.US,D,20220203,000000,6.04,6.09,5.402,5.92,70646,0
+SOTK.US,D,20220204,000000,5.87,6.0157,5.66,5.775,22970,0
+SOTK.US,D,20220207,000000,5.75,5.75,5.06,5.15,103772,0
+SOTK.US,D,20220208,000000,5.04,5.4399,5.04,5.09,47449,0
+SOTK.US,D,20220209,000000,5.25,5.2671,5.06,5.07,12522,0
+SOTK.US,D,20220210,000000,5,5.2,4.9084,5.01,66351,0
+SOTK.US,D,20220211,000000,5.04,5.36,5,5.3,29366,0
+SOTK.US,D,20220214,000000,5.3,5.36,5.135,5.15,8740,0
+SOTK.US,D,20220215,000000,5.3,5.41,5.3,5.3,18149,0
+SOTK.US,D,20220216,000000,5.3,6.33,5.291,6.2,34182,0
+SOTK.US,D,20220217,000000,6.07,6.49,5.8501,6.26,40817,0
+SOTK.US,D,20220218,000000,6.49,6.7637,6.3,6.4106,24654,0
+SOTK.US,D,20220222,000000,6.5,6.7899,5.78,5.78,27893,0
+SOTK.US,D,20220223,000000,5.9776,5.9816,5.64,5.64,17860,0
+SOTK.US,D,20220224,000000,5.41,5.5,5.0512,5.17,65771,0
+SOTK.US,D,20220225,000000,5.2,5.44,5.2,5.44,6457,0
+SOTK.US,D,20220228,000000,5.3,5.74,5.02,5.15,132455,0
+SOTK.US,D,20220301,000000,5.3972,5.3997,4.57,4.71,89736,0
+SOTK.US,D,20220302,000000,4.838,4.838,4.3101,4.42,60746,0
+SOTK.US,D,20220303,000000,4.34,4.47,4.01,4.42,209946,0
+SOTK.US,D,20220304,000000,4.4,4.59,4.39,4.55,12896,0
+SOTK.US,D,20220307,000000,4.44,4.44,4.01,4.2,25062,0
+SOTK.US,D,20220308,000000,4.18,4.44,4.0201,4.43,30367,0
+SOTK.US,D,20220309,000000,4.44,4.4899,4.3,4.36,118194,0
+SOTK.US,D,20220310,000000,4.3102,4.48,4.11,4.43,29229,0
+SOTK.US,D,20220311,000000,4.49,4.78,4.16,4.78,11665,0
+SOTK.US,D,20220314,000000,4.81,4.81,4.02,4.31,46626,0
+SOTK.US,D,20220315,000000,4.37,4.49,4.31,4.45,10351,0
+SOTK.US,D,20220316,000000,4.49,4.95,4.4501,4.95,25825,0
+SOTK.US,D,20220317,000000,4.85,5.24,4.51,5.24,18393,0
+SOTK.US,D,20220318,000000,5.2,6.06,4.79,6.06,63313,0
+SOTK.US,D,20220321,000000,6.3,6.9,5.67,6.9,30345,0
+SOTK.US,D,20220322,000000,6.97,6.97,6.6911,6.95,14407,0
+SOTK.US,D,20220323,000000,6.99,6.99,6.76,6.76,18703,0
+SOTK.US,D,20220324,000000,6.9584,6.96,6.4701,6.74,14796,0
+SOTK.US,D,20220325,000000,6.6,6.9366,6.5829,6.7662,5956,0
+SOTK.US,D,20220328,000000,6.57,6.78,6.33,6.35,7592,0
+SOTK.US,D,20220329,000000,6.65,6.65,6.35,6.35,3666,0
+SOTK.US,D,20220330,000000,6.57,7.08,6.41,6.65,61593,0
+SOTK.US,D,20220331,000000,6.54,6.8382,6.54,6.75,5566,0
+SOTK.US,D,20220401,000000,6.75,6.81,6.42,6.42,5462,0
+SOTK.US,D,20220404,000000,6.585,6.65,6.42,6.55,7804,0
+SOTK.US,D,20220405,000000,6.43,6.68,6.38,6.6,4245,0
+SOTK.US,D,20220406,000000,6.6,6.62,6.0751,6.45,17896,0
+SOTK.US,D,20220407,000000,6.55,6.58,6.29,6.29,4792,0
+SOTK.US,D,20220408,000000,6.5,6.59,6.2864,6.59,9122,0
+SOTK.US,D,20220411,000000,6.34,6.8434,6.2715,6.4168,7847,0
+SOTK.US,D,20220412,000000,6.25,6.69,6.25,6.5583,3409,0
+SOTK.US,D,20220413,000000,6.48,6.74,6.312,6.46,6377,0
+SOTK.US,D,20220414,000000,6.33,6.54,6.31,6.31,2951,0
+SOTK.US,D,20220418,000000,6.32,6.3799,6.23,6.3799,5453,0
+SOTK.US,D,20220419,000000,6.305,6.37,6.04,6.34,7842,0
+SOTK.US,D,20220420,000000,6.258,6.3482,5.8493,5.99,10607,0
+SOTK.US,D,20220421,000000,5.98,6.133,5.41,5.76,13574,0
+SOTK.US,D,20220422,000000,5.68,5.8305,5.6501,5.66,3918,0
+SOTK.US,D,20220425,000000,5.685,5.74,5.3068,5.73,16469,0
+SOTK.US,D,20220426,000000,5.7,5.98,5.69,5.9144,6154,0
+SOTK.US,D,20220427,000000,5.91,5.9999,5.78,5.98,3589,0
+SOTK.US,D,20220428,000000,5.97,5.97,5.97,5.97,720,0
+SOTK.US,D,20220429,000000,5.61,5.9999,5.5,5.97,17848,0
+SOTK.US,D,20220502,000000,5.97,5.97,5.55,5.595,4428,0
+SOTK.US,D,20220503,000000,5.6663,5.6663,5.25,5.4799,7948,0
+SOTK.US,D,20220504,000000,5.43,5.4499,5.26,5.3765,5595,0
+SOTK.US,D,20220505,000000,5.2,5.3,5.2,5.2743,7111,0
+SOTK.US,D,20220509,000000,5.25,5.4599,5.1,5.36,6437,0
+SOTK.US,D,20220510,000000,5.51,5.687,5.29,5.5,7007,0
+SOTK.US,D,20220511,000000,5.99,5.99,5.5,5.5047,2632,0
+SOTK.US,D,20220512,000000,5.34,5.69,5.29,5.5999,5108,0
+SOTK.US,D,20220513,000000,5.6,5.6,5.45,5.5225,3967,0
+SOTK.US,D,20220516,000000,5.5,5.5751,5.5,5.57,3475,0
+SOTK.US,D,20220517,000000,5.6,5.91,5.55,5.615,14778,0
+SOTK.US,D,20220518,000000,5.49,5.6434,5.49,5.6434,722,0
+SOTK.US,D,20220519,000000,5.6,5.99,5.45,5.8008,6313,0
+SOTK.US,D,20220520,000000,6.03,6.4699,5.59,5.8,24860,0
+SOTK.US,D,20220523,000000,5.8,6.23,5.675,6.0267,14309,0
+SOTK.US,D,20220524,000000,6.12,7.46,6.12,6.69,132517,0
+SOTK.US,D,20220525,000000,6.75,6.99,6.55,6.6,30637,0
+SOTK.US,D,20220526,000000,6.623,6.7,6.23,6.48,15525,0
+SOTK.US,D,20220527,000000,6.5207,6.5207,6.38,6.4,1248,0
+SOTK.US,D,20220531,000000,6.21,6.23,6.01,6.01,13091,0
+SOTK.US,D,20220601,000000,6,6.1,5.601,5.7,19753,0
+SOTK.US,D,20220602,000000,5.6,5.7718,5.425,5.425,5978,0
+SOTK.US,D,20220603,000000,5.45,5.6781,5.3581,5.6781,3113,0
+SOTK.US,D,20220606,000000,5.85,5.9,5.5,5.7499,2758,0
+SOTK.US,D,20220607,000000,5.37,5.6303,5.3,5.43,12359,0
+SOTK.US,D,20220608,000000,5.7,5.87,5.3,5.87,14288,0
+SOTK.US,D,20220609,000000,5.87,6.24,5.87,6.1,15453,0
+SOTK.US,D,20220610,000000,6.1,6.75,6.1,6.6693,12259,0
+SOTK.US,D,20220613,000000,6.66,7.3299,6.5,7,39581,0
+SOTK.US,D,20220614,000000,7,7.2171,6.72,6.89,8675,0
+SOTK.US,D,20220615,000000,7.2,7.2,6.74,6.74,8117,0
+SOTK.US,D,20220616,000000,6.5,6.93,6.11,6.54,15236,0
+SOTK.US,D,20220617,000000,6.66,7.24,6.3285,7.24,15170,0
+SOTK.US,D,20220621,000000,7.1,7.36,6.87,6.9,10337,0
+SOTK.US,D,20220622,000000,6.9,7.01,6.8351,7.01,12895,0
+SOTK.US,D,20220623,000000,7.05,7.1421,6.7612,7.1,15396,0
+SOTK.US,D,20220624,000000,7.13,7.8,7.1,7.8,29905,0
+SOTK.US,D,20220627,000000,7.64,7.7,7.2901,7.555,9595,0
+SOTK.US,D,20220628,000000,7.55,7.6,7.35,7.5386,5277,0
+SOTK.US,D,20220629,000000,7.3641,7.4224,6.9501,7.42,4238,0
+SOTK.US,D,20220630,000000,7.52,7.52,7.0551,7.3,7377,0
+SOTK.US,D,20220701,000000,7.07,7.45,6.78,7.05,14961,0
+SOTK.US,D,20220705,000000,7.05,7.3899,7.0326,7.3898,6325,0
+SOTK.US,D,20220706,000000,7.39,7.4,7.1474,7.23,2956,0
+SOTK.US,D,20220707,000000,7.23,7.23,7.115,7.2299,3359,0
+SOTK.US,D,20220708,000000,7.22,7.22,7,7.22,5914,0
+SOTK.US,D,20220711,000000,7.12,8.1,7.1,7.65,126796,0
+SOTK.US,D,20220712,000000,7.65,7.65,7.18,7.4,22359,0
+SOTK.US,D,20220713,000000,7.24,7.4005,7.18,7.35,12412,0
+SOTK.US,D,20220714,000000,6.9,7.1371,6.5,7.1371,24413,0
+SOTK.US,D,20220715,000000,7.14,7.14,6.8619,7.14,7946,0
+SOTK.US,D,20220718,000000,6.92,6.92,6.25,6.26,30135,0
+SOTK.US,D,20220719,000000,6.02,6.7999,5.9,6.01,24365,0
+SOTK.US,D,20220720,000000,6.01,6.3699,5.9,6.02,10433,0
+SOTK.US,D,20220721,000000,6.02,6.02,5.76,5.85,13701,0
+SOTK.US,D,20220722,000000,5.85,6.2399,5.75,6.12,10332,0
+SOTK.US,D,20220725,000000,5.99,5.9999,5.595,5.9999,8443,0
+SOTK.US,D,20220726,000000,5.89,5.89,5.4985,5.56,22395,0
+SOTK.US,D,20220727,000000,5.65,5.6512,5.32,5.49,36509,0
+SOTK.US,D,20220728,000000,5.4801,5.75,5.1,5.39,32360,0
+SOTK.US,D,20220729,000000,5.52,5.52,5.2201,5.2912,5462,0
+SOTK.US,D,20220801,000000,5.27,5.4399,5,5.4399,5330,0
+SOTK.US,D,20220802,000000,5.26,5.39,5.26,5.3499,5558,0
+SOTK.US,D,20220803,000000,5.34,5.4899,4.7117,4.9501,57919,0
+SOTK.US,D,20220804,000000,5.1019,5.1999,4.91,5.1899,10553,0
+SOTK.US,D,20220805,000000,5.2,5.4068,5.03,5.24,6438,0
+SOTK.US,D,20220808,000000,5.23,5.65,5.16,5.5899,37682,0
+SOTK.US,D,20220809,000000,5.4,5.65,4.9686,5.09,35512,0
+SOTK.US,D,20220810,000000,5.16,5.1899,4.7,5.15,15854,0
+SOTK.US,D,20220811,000000,5.075,5.3284,4.9,5.3284,6032,0
+SOTK.US,D,20220812,000000,5.33,5.33,4.85,5.22,26420,0
+SOTK.US,D,20220815,000000,5.43,5.43,5.0601,5.19,6006,0
+SOTK.US,D,20220816,000000,5.1749,5.56,5.1749,5.35,26230,0
+SOTK.US,D,20220817,000000,5.4748,5.54,5.4165,5.446,5903,0
+SOTK.US,D,20220818,000000,5.41,5.564,5.4,5.495,3395,0
+SOTK.US,D,20220819,000000,5.5,5.7,5.45,5.68,9592,0
+SOTK.US,D,20220822,000000,5.7,5.7,5.5018,5.6828,1282,0
+SOTK.US,D,20220823,000000,5.6593,5.7299,5.52,5.52,9283,0
+SOTK.US,D,20220824,000000,5.73,5.92,5.532,5.8,5685,0
+SOTK.US,D,20220825,000000,5.9701,5.99,5.8,5.93,3218,0
+SOTK.US,D,20220826,000000,5.68,5.9248,5.618,5.9248,6962,0
+SOTK.US,D,20220829,000000,5.79,5.8131,5.47,5.8131,7830,0
+SOTK.US,D,20220830,000000,5.49,5.9399,5.4,5.43,6452,0
+SOTK.US,D,20220831,000000,5.46,5.6258,5.41,5.625,8894,0
+SOTK.US,D,20220901,000000,5.41,5.6997,5.41,5.6108,5669,0
+SOTK.US,D,20220902,000000,5.5,5.583,5.5,5.5649,2984,0
+SOTK.US,D,20220906,000000,5.54,5.9,5.5,5.9,22483,0
+SOTK.US,D,20220907,000000,5.89,6.71,5.89,6.69,53513,0
+SOTK.US,D,20220908,000000,6.68,6.855,6.5,6.83,18003,0
+SOTK.US,D,20220909,000000,6.83,7.22,6.69,7.19,32687,0
+SOTK.US,D,20220912,000000,7.31,7.43,7.17,7.22,30944,0
+SOTK.US,D,20220913,000000,7.02,7.4,6.32,7.17,34247,0
+SOTK.US,D,20220914,000000,7.29,7.55,6.85,7.22,36128,0
+SOTK.US,D,20220915,000000,7.26,7.5,7.05,7.33,24940,0
+SOTK.US,D,20220916,000000,7.1792,7.75,7.1792,7.65,194276,0
+SOTK.US,D,20220919,000000,7.36,7.6533,7.11,7.59,23360,0
+SOTK.US,D,20220920,000000,7.57,7.57,7.29,7.54,7729,0
+SOTK.US,D,20220921,000000,7.47,7.54,7.385,7.47,7953,0
+SOTK.US,D,20220922,000000,7.53,7.53,7.25,7.49,14227,0
+SOTK.US,D,20220923,000000,7.26,7.39,6.87,7.06,33803,0
+SOTK.US,D,20220926,000000,6.9473,7.22,6.9473,7.15,14442,0
+SOTK.US,D,20220927,000000,7.47,7.5,7.1321,7.33,10028,0
+SOTK.US,D,20220928,000000,7.195,7.3714,7.18,7.27,4330,0
+SOTK.US,D,20220929,000000,7.365,7.44,7.06,7.25,6566,0
+SOTK.US,D,20220930,000000,7.25,7.45,6.86,7.02,24011,0
+SOTK.US,D,20221003,000000,7.12,7.15,6.7798,7.15,8479,0
+SOTK.US,D,20221004,000000,7.18,7.26,6.9007,7.1,11985,0
+SOTK.US,D,20221005,000000,7.26,7.26,7.0533,7.07,4538,0
+SOTK.US,D,20221006,000000,7.19,7.2499,7.06,7.155,3937,0
+SOTK.US,D,20221007,000000,7.11,7.25,7.02,7.23,5934,0
+SOTK.US,D,20221010,000000,7.21,7.54,7.21,7.415,14181,0
+SOTK.US,D,20221011,000000,7.33,7.49,7.19,7.31,11714,0
+SOTK.US,D,20221012,000000,7.49,7.49,7.49,7.49,1422,0
+SOTK.US,D,20221013,000000,7.39,7.5005,7.345,7.5005,5348,0
+SOTK.US,D,20221014,000000,7.66,7.7,7.4,7.48,11629,0
+SOTK.US,D,20221017,000000,7.58,7.7394,7.4987,7.65,15137,0
+SOTK.US,D,20221018,000000,7.4,7.56,7,7.51,7189,0
+SOTK.US,D,20221019,000000,7.73,7.73,7.21,7.25,12338,0
+SOTK.US,D,20221020,000000,7.46,7.46,7.18,7.42,3359,0
+SOTK.US,D,20221021,000000,7.46,7.46,7.14,7.33,8489,0
+SOTK.US,D,20221024,000000,7.33,7.44,7.05,7.25,4120,0
+SOTK.US,D,20221025,000000,7.1539,7.44,7.02,7.18,11177,0
+SOTK.US,D,20221026,000000,7.15,7.39,6.92,6.92,9007,0
+SOTK.US,D,20221027,000000,7.06,7.3631,7.06,7.26,5899,0
+SOTK.US,D,20221028,000000,7.2,7.42,6.9366,7.2677,8748,0
+SOTK.US,D,20221031,000000,7.175,7.2,7.0076,7.13,12961,0
+SOTK.US,D,20221101,000000,7.36,7.36,7.09,7.18,2840,0
+SOTK.US,D,20221102,000000,7.215,7.2845,7.09,7.12,2803,0
+SOTK.US,D,20221103,000000,7.06,7.21,6.915,7.21,7596,0
+SOTK.US,D,20221104,000000,7.21,7.21,6.95,7.1119,3618,0
+SOTK.US,D,20221107,000000,7.18,7.18,6.91,6.91,24438,0
+SOTK.US,D,20221108,000000,6.86,6.87,6.14,6.35,27887,0
+SOTK.US,D,20221109,000000,6.4639,6.64,6.31,6.38,7135,0
+SOTK.US,D,20221110,000000,6.37,6.37,5.9016,6,6300,0
+SOTK.US,D,20221111,000000,6.02,6.02,5.9,5.95,4876,0
+SOTK.US,D,20221114,000000,5.95,6.01,5.75,5.85,24355,0
+SOTK.US,D,20221115,000000,5.94,5.97,5.85,5.85,2936,0
+SOTK.US,D,20221116,000000,5.94,6.03,5.94,6.03,675,0
+SOTK.US,D,20221117,000000,6.03,6.03,5.49,5.9591,11086,0
+SOTK.US,D,20221118,000000,5.98,5.98,5.79,5.8014,2692,0
+SOTK.US,D,20221121,000000,5.84,5.84,5.61,5.66,4899,0
+SOTK.US,D,20221122,000000,5.66,5.7186,5.37,5.43,10486,0
+SOTK.US,D,20221123,000000,5.5,5.6144,5.5,5.5899,2126,0
+SOTK.US,D,20221125,000000,5.5,5.5,5.43,5.46,1549,0
+SOTK.US,D,20221128,000000,5.47,5.6818,5.46,5.53,4450,0
+SOTK.US,D,20221129,000000,5.65,5.65,5.42,5.46,4549,0
+SOTK.US,D,20221130,000000,5.56,5.6635,5.4279,5.555,5959,0
+SOTK.US,D,20221201,000000,5.5,5.8799,5.45,5.83,11589,0
+SOTK.US,D,20221202,000000,5.84,5.8446,5.7527,5.8446,1529,0
+SOTK.US,D,20221205,000000,5.89,6.219,5.89,6.19,3157,0
+SOTK.US,D,20221206,000000,6.3,6.6331,6.2301,6.44,3084,0
+SOTK.US,D,20221207,000000,6.49,6.5,6.34,6.39,3055,0
+SOTK.US,D,20221208,000000,6.44,6.555,6.4,6.47,1180,0
+SOTK.US,D,20221209,000000,6.5,6.55,6.367,6.45,5180,0
+SOTK.US,D,20221212,000000,6.45,6.475,6.45,6.4625,3108,0
+SOTK.US,D,20221213,000000,6.3738,6.5037,6.37,6.37,776,0
+SOTK.US,D,20221214,000000,6.2406,6.4182,6.17,6.29,3662,0
+SOTK.US,D,20221215,000000,6.16,6.3939,6.1201,6.3939,2509,0
+SOTK.US,D,20221216,000000,6.41,6.59,6.3117,6.5,2990,0
+SOTK.US,D,20221219,000000,6.5,6.5,6.41,6.44,2071,0
+SOTK.US,D,20221220,000000,6.38,6.4484,6.2626,6.4484,1140,0
+SOTK.US,D,20221221,000000,6.4,6.4,6.16,6.32,3293,0
+SOTK.US,D,20221222,000000,6.3,6.4496,6.1201,6.4106,1633,0
+SOTK.US,D,20221223,000000,6.438,6.49,6.39,6.4052,2141,0
+SOTK.US,D,20221227,000000,6.22,6.22,6.22,6.22,241,0
+SOTK.US,D,20221228,000000,6.39,6.51,6.0501,6.49,3061,0
+SOTK.US,D,20221229,000000,6.45,6.4811,6.2581,6.3999,4055,0
+SOTK.US,D,20221230,000000,6.3,6.45,6.12,6.42,6721,0
+SOTK.US,D,20230103,000000,6.29,6.3261,6.22,6.3261,2928,0
+SOTK.US,D,20230104,000000,6.37,6.4025,6.3107,6.35,790,0
+SOTK.US,D,20230105,000000,6.14,6.3327,6.14,6.3327,346,0
+SOTK.US,D,20230106,000000,6.25,6.425,6.25,6.425,463,0
+SOTK.US,D,20230109,000000,6.3419,6.5,6.3419,6.5,708,0
+SOTK.US,D,20230110,000000,6.4,6.4499,6.3929,6.4499,757,0
+SOTK.US,D,20230111,000000,6.5,6.5,6.404,6.4968,6330,0
+SOTK.US,D,20230112,000000,6.4999,6.73,6.305,6.6025,4274,0
+SOTK.US,D,20230113,000000,6.465,6.62,6.465,6.61,2614,0
+SOTK.US,D,20230117,000000,6.57,6.62,6.11,6.37,19939,0
+SOTK.US,D,20230118,000000,6.13,6.37,6.0501,6.37,1946,0
+SOTK.US,D,20230119,000000,6.27,6.27,5.88,6.0799,12733,0
+SOTK.US,D,20230120,000000,6.01,6.1073,6,6.0899,2925,0
+SOTK.US,D,20230123,000000,6,6.01,5.74,5.74,7247,0
+SOTK.US,D,20230124,000000,5.7,6.1399,5.7,6.1399,390,0
+SOTK.US,D,20230125,000000,5.98,5.98,5.51,5.8539,5048,0
+SOTK.US,D,20230126,000000,5.8,5.975,5.5,5.9499,4861,0
+SOTK.US,D,20230127,000000,5.81,5.96,5.81,5.96,334,0
+SOTK.US,D,20230130,000000,5.82,6,5.6,5.9,3407,0
+SOTK.US,D,20230131,000000,5.92,5.9999,5.5301,5.95,3297,0
+SOTK.US,D,20230201,000000,5.74,5.9412,5.74,5.9,1434,0
+SOTK.US,D,20230202,000000,5.81,5.99,5.81,5.99,1527,0
+SOTK.US,D,20230203,000000,5.9,5.93,5.6,5.67,10330,0
+SOTK.US,D,20230206,000000,5.66,5.8,5.65,5.79,3636,0
+SOTK.US,D,20230207,000000,5.8,5.89,5.7928,5.89,558,0
+SOTK.US,D,20230208,000000,5.85,5.899,5.85,5.899,382,0
+SOTK.US,D,20230209,000000,5.88,5.89,5.5801,5.88,4139,0
+SOTK.US,D,20230210,000000,5.88,5.88,5.88,5.88,644,0
+SOTK.US,D,20230213,000000,5.88,5.88,5.68,5.78,2134,0
+SOTK.US,D,20230214,000000,5.78,6.09,5.76,5.9381,25771,0
+SOTK.US,D,20230215,000000,6.03,6.0553,5.9,6.015,9388,0
+SOTK.US,D,20230216,000000,5.944,6.0392,5.9201,5.98,1024,0
+SOTK.US,D,20230217,000000,5.85,5.9499,5.63,5.9499,2438,0
+SOTK.US,D,20230222,000000,5.82,5.82,5.59,5.59,2601,0
+SOTK.US,D,20230223,000000,5.66,5.66,5.175,5.4499,18746,0
+SOTK.US,D,20230224,000000,5.4,5.4,5.2782,5.35,6252,0
+SOTK.US,D,20230227,000000,5.41,5.42,5.39,5.4,2867,0
+SOTK.US,D,20230228,000000,5.44,5.728,5.12,5.3999,6112,0
+SOTK.US,D,20230301,000000,5.35,5.8299,5.1126,5.35,10090,0
+SOTK.US,D,20230302,000000,5.41,5.5301,5.41,5.41,2491,0
+SOTK.US,D,20230303,000000,5.33,5.3899,5.04,5.2,11499,0
+SOTK.US,D,20230306,000000,5.22,5.22,5.095,5.2082,3219,0
+SOTK.US,D,20230307,000000,5.17,5.2,5.0088,5.2,3321,0
+SOTK.US,D,20230308,000000,5.0417,5.2,5.0417,5.19,3663,0
+SOTK.US,D,20230309,000000,5.24,5.24,5.11,5.11,2047,0
+SOTK.US,D,20230310,000000,5.11,5.2,5.02,5.1999,2026,0
+SOTK.US,D,20230313,000000,5.0102,5.35,5,5.19,13937,0
+SOTK.US,D,20230314,000000,5.15,5.42,5,5.03,10713,0
+SOTK.US,D,20230315,000000,5.06,5.3,5.06,5.23,4165,0
+SOTK.US,D,20230316,000000,5.2273,5.3699,5.0501,5.3,3716,0
+SOTK.US,D,20230317,000000,5.25,5.4073,5.215,5.37,2280,0
+SOTK.US,D,20230320,000000,5.2,5.2,5.2,5.2,668,0
+SOTK.US,D,20230321,000000,5.24,5.3353,5.14,5.3086,3439,0
+SOTK.US,D,20230322,000000,5.31,5.3542,5.16,5.16,1307,0
+SOTK.US,D,20230323,000000,5.28,5.28,5.06,5.07,2697,0
+SOTK.US,D,20230324,000000,5.1,5.22,5.1,5.22,1394,0
+SOTK.US,D,20230327,000000,5.05,5.14,5,5.1081,10363,0
+SOTK.US,D,20230328,000000,5.185,5.185,5.16,5.17,3498,0
+SOTK.US,D,20230329,000000,5.09,5.09,5.09,5.09,385,0
+SOTK.US,D,20230330,000000,5.18,5.18,5.01,5.1367,2280,0
+SOTK.US,D,20230331,000000,5.15,5.15,5,5.1399,3632,0
+SOTK.US,D,20230404,000000,5.09,5.2,5,5.2,5712,0
+SOTK.US,D,20230405,000000,5.125,5.18,5.06,5.18,936,0
+SOTK.US,D,20230406,000000,5.16,5.16,5.055,5.1234,985,0
+SOTK.US,D,20230410,000000,5.01,5.28,5.01,5.0445,6468,0
+SOTK.US,D,20230411,000000,5.18,5.2399,5.18,5.2399,521,0
+SOTK.US,D,20230412,000000,5.21,5.2163,5.04,5.1618,1724,0
+SOTK.US,D,20230413,000000,5.14,5.14,5.14,5.14,443,0
+SOTK.US,D,20230414,000000,5.03,5.0301,4.928,5.03,7255,0
+SOTK.US,D,20230417,000000,5.05,5.05,5.05,5.05,1159,0
+SOTK.US,D,20230418,000000,5.05,5.0899,4.85,4.9999,10003,0
+SOTK.US,D,20230419,000000,5.05,5.45,5.05,5.37,13766,0
+SOTK.US,D,20230420,000000,5.3684,5.3684,5.3684,5.3684,559,0
+SOTK.US,D,20230421,000000,5.06,5.2973,4.9601,5.21,161977,0
+SOTK.US,D,20230424,000000,5.1999,5.33,5.175,5.3299,48230,0
+SOTK.US,D,20230425,000000,5.34,5.45,5.33,5.39,53122,0
+SOTK.US,D,20230426,000000,5.3999,5.45,5.38,5.41,4531,0
+SOTK.US,D,20230427,000000,5.405,5.74,5.405,5.74,3820,0
+SOTK.US,D,20230428,000000,5.74,5.74,5.29,5.45,6295,0
+SOTK.US,D,20230501,000000,5.38,5.4803,5.31,5.31,2668,0
+SOTK.US,D,20230502,000000,5.43,5.5,5.21,5.49,4663,0
+SOTK.US,D,20230503,000000,5.4785,5.5,5.28,5.28,2135,0
+SOTK.US,D,20230504,000000,5.1456,5.5099,5.1,5.1,3986,0
+SOTK.US,D,20230505,000000,5.2,5.35,5.2,5.29,4009,0
+SOTK.US,D,20230508,000000,5.27,5.27,5.02,5.04,7486,0
+SOTK.US,D,20230509,000000,5.11,5.11,4.9999,4.9999,3068,0
+SOTK.US,D,20230510,000000,4.99,5.05,4.8,4.86,11572,0
+SOTK.US,D,20230511,000000,4.93,4.93,4.64,4.71,11517,0
+SOTK.US,D,20230512,000000,4.78,5.14,4.6601,5.13,9062,0
+SOTK.US,D,20230515,000000,5.03,5.51,5.03,5.51,9161,0
+SOTK.US,D,20230516,000000,5.5,5.7499,5.36,5.5302,10844,0
+SOTK.US,D,20230517,000000,5.37,5.61,5.36,5.61,4446,0
+SOTK.US,D,20230518,000000,5.6,5.6,5.58,5.58,486,0
+SOTK.US,D,20230519,000000,5.435,5.484,5.435,5.484,301,0
+SOTK.US,D,20230522,000000,5.3472,5.5,5.3472,5.5,1630,0
+SOTK.US,D,20230523,000000,5.4901,5.6,5.4901,5.6,637,0
+SOTK.US,D,20230524,000000,5.475,5.6,5.475,5.6,4672,0
+SOTK.US,D,20230525,000000,5.38,5.5799,5.0197,5.25,9320,0
+SOTK.US,D,20230526,000000,5.26,5.5299,5.26,5.41,3556,0
+SOTK.US,D,20230530,000000,5.28,5.3999,5.15,5.21,8284,0
+SOTK.US,D,20230531,000000,5.34,5.49,5.34,5.49,2305,0
+SOTK.US,D,20230602,000000,5.2161,5.44,5.2161,5.44,1548,0
+SOTK.US,D,20230605,000000,5.11,5.4699,5.11,5.3,5988,0
+SOTK.US,D,20230606,000000,5.33,5.41,5.2969,5.3,750,0
+SOTK.US,D,20230607,000000,5.19,5.2601,5.19,5.21,1783,0
+SOTK.US,D,20230608,000000,5.05,5.26,5.05,5.26,2541,0
+SOTK.US,D,20230609,000000,5.258,5.357,5.25,5.25,675,0
+SOTK.US,D,20230612,000000,5.1999,5.4,5.19,5.4,3966,0
+SOTK.US,D,20230613,000000,5.31,5.5,5.275,5.32,3045,0
+SOTK.US,D,20230614,000000,5.2192,5.65,5.2192,5.5,9852,0
+SOTK.US,D,20230615,000000,5.54,5.6231,5.3,5.57,3664,0
+SOTK.US,D,20230616,000000,5.5,5.6,5.35,5.5,5407,0
+SOTK.US,D,20230620,000000,5.5076,5.56,5.36,5.46,11695,0
+SOTK.US,D,20230621,000000,5.3501,5.4,5.33,5.33,1747,0
+SOTK.US,D,20230622,000000,5.3081,5.3081,5.3081,5.3081,814,0
+SOTK.US,D,20230623,000000,5.3322,5.57,5.3322,5.57,5434,0
+SOTK.US,D,20230626,000000,5.48,5.6,5.48,5.48,346,0
+SOTK.US,D,20230627,000000,5.485,5.5,5.385,5.45,6664,0
+SOTK.US,D,20230628,000000,5.33,5.59,5.32,5.32,5344,0
+SOTK.US,D,20230629,000000,5.32,5.32,5.3,5.3,2698,0
+SOTK.US,D,20230630,000000,5.3177,5.52,5.3177,5.405,16383,0
+SOTK.US,D,20230703,000000,5.49,5.49,5.3969,5.3969,425,0
+SOTK.US,D,20230705,000000,5.34,5.38,5.25,5.38,2957,0
+SOTK.US,D,20230706,000000,5.315,5.37,5.27,5.37,1621,0
+SOTK.US,D,20230707,000000,5.4,5.4,5.26,5.4,1826,0
+SOTK.US,D,20230710,000000,5.31,5.31,5.31,5.31,582,0
+SOTK.US,D,20230712,000000,5.3,5.3,5.26,5.2601,1719,0
+SOTK.US,D,20230713,000000,5.26,5.3175,5.26,5.3175,2936,0
+SOTK.US,D,20230714,000000,5.3,5.3,5.11,5.17,5109,0
+SOTK.US,D,20230717,000000,5.33,5.33,5.12,5.1301,2421,0
+SOTK.US,D,20230718,000000,5.2127,5.2127,5.1471,5.17,1482,0
+SOTK.US,D,20230719,000000,5.12,5.12,5.12,5.12,508,0
+SOTK.US,D,20230720,000000,5.12,5.12,5.04,5.11,4084,0
+SOTK.US,D,20230721,000000,5.04,5.0699,5.02,5.02,4859,0
+SOTK.US,D,20230724,000000,5.01,5.01,4.9721,4.99,1612,0
+SOTK.US,D,20230725,000000,4.96,5,4.91,4.92,7108,0
+SOTK.US,D,20230726,000000,4.9,4.9,4.77,4.85,2272,0
+SOTK.US,D,20230727,000000,4.8275,4.86,4.76,4.86,2935,0
+SOTK.US,D,20230728,000000,4.86,4.88,4.73,4.75,7398,0
+SOTK.US,D,20230731,000000,4.7,4.7922,4.7,4.74,2946,0
+SOTK.US,D,20230801,000000,4.72,4.915,4.72,4.83,9312,0
+SOTK.US,D,20230802,000000,4.93,4.94,4.9,4.94,1219,0
+SOTK.US,D,20230803,000000,4.83,5,4.83,4.86,12462,0
+SOTK.US,D,20230804,000000,4.925,5,4.89,4.995,15585,0
+SOTK.US,D,20230807,000000,4.9788,5,4.93,4.95,4306,0
+SOTK.US,D,20230808,000000,4.92,4.93,4.39,4.71,30979,0
+SOTK.US,D,20230809,000000,4.75,4.75,4.75,4.75,579,0
+SOTK.US,D,20230810,000000,4.7399,4.7399,4.7399,4.7399,837,0
+SOTK.US,D,20230811,000000,4.53,4.53,4.43,4.51,9284,0
+SOTK.US,D,20230814,000000,4.55,4.6584,4.46,4.595,16160,0
+SOTK.US,D,20230815,000000,4.6499,4.6499,4.52,4.564,3676,0
+SOTK.US,D,20230816,000000,4.46,4.64,4.46,4.53,3590,0
+SOTK.US,D,20230817,000000,4.67,4.67,4.39,4.39,7614,0
+SOTK.US,D,20230818,000000,4.485,4.515,4.44,4.44,6342,0
+SOTK.US,D,20230821,000000,4.5,4.7,4.5,4.54,1802,0
+SOTK.US,D,20230822,000000,4.42,4.475,4.42,4.475,683,0
+SOTK.US,D,20230823,000000,4.53,4.53,4.53,4.53,501,0
+SOTK.US,D,20230824,000000,4.73,4.79,4.72,4.79,4070,0
+SOTK.US,D,20230825,000000,4.75,4.75,4.49,4.73,10874,0
+SOTK.US,D,20230828,000000,4.75,4.79,4.75,4.775,3676,0
+SOTK.US,D,20230829,000000,4.7892,4.7892,4.7,4.7501,2678,0
+SOTK.US,D,20230830,000000,4.775,4.775,4.775,4.775,561,0
+SOTK.US,D,20230831,000000,4.8,4.9,4.775,4.86,4250,0
+SOTK.US,D,20230901,000000,4.9999,5.14,4.905,5.05,17799,0
+SOTK.US,D,20230905,000000,5.05,5.2,5.05,5.1716,6676,0
+SOTK.US,D,20230906,000000,5.15,5.2,5.15,5.1577,6541,0
+SOTK.US,D,20230907,000000,5.12,5.33,5.12,5.22,6400,0
+SOTK.US,D,20230908,000000,5.2366,5.35,5.2366,5.3452,5119,0
+SOTK.US,D,20230911,000000,5.4,5.44,5.2715,5.3699,9249,0
+SOTK.US,D,20230912,000000,5.29,5.35,5.15,5.15,4449,0
+SOTK.US,D,20230913,000000,5.2283,5.34,5.11,5.11,3922,0
+SOTK.US,D,20230914,000000,5.31,5.35,5.2815,5.31,3767,0
+SOTK.US,D,20230915,000000,5.2531,5.5,5.1479,5.5,37649,0
+SOTK.US,D,20230918,000000,5.54,5.54,5.36,5.36,12089,0
+SOTK.US,D,20230919,000000,5.233,5.39,5.233,5.25,4471,0
+SOTK.US,D,20230920,000000,5.19,5.4004,5.19,5.35,1814,0
+SOTK.US,D,20230921,000000,5.3,5.4,5.26,5.26,2037,0
+SOTK.US,D,20230922,000000,5.17,5.45,5.17,5.45,6785,0
+SOTK.US,D,20230925,000000,5.448,5.45,5.32,5.32,1668,0
+SOTK.US,D,20230926,000000,5.4457,5.4457,5.41,5.41,1134,0
+SOTK.US,D,20230927,000000,5.34,5.4,5.26,5.26,1983,0
+SOTK.US,D,20230928,000000,5.297,5.297,5.18,5.18,1242,0
+SOTK.US,D,20230929,000000,5.3,5.3,5.13,5.22,4376,0
+SOTK.US,D,20231002,000000,5.2868,5.3,5.18,5.19,2501,0
+SOTK.US,D,20231003,000000,5.04,5.2165,5.02,5.2165,1525,0
+SOTK.US,D,20231004,000000,5.37,5.37,5.15,5.16,2840,0
+SOTK.US,D,20231005,000000,5.3916,5.3916,5.19,5.19,3754,0
+SOTK.US,D,20231006,000000,5.2292,5.3329,5.2292,5.32,1523,0
+SOTK.US,D,20231009,000000,5.43,5.43,5.1329,5.3815,2813,0
+SOTK.US,D,20231010,000000,5.3707,5.58,5.3707,5.475,7392,0
+SOTK.US,D,20231011,000000,5.5,5.57,5.36,5.36,11370,0
+SOTK.US,D,20231012,000000,5.56,5.7138,5.2538,5.58,21495,0
+SOTK.US,D,20231013,000000,5.545,5.545,5.48,5.48,2192,0
+SOTK.US,D,20231016,000000,5.41,5.41,5.1,5.1,7966,0
+SOTK.US,D,20231017,000000,5.195,5.385,5,5,11307,0
+SOTK.US,D,20231018,000000,5.06,5.13,5.06,5.13,395,0
+SOTK.US,D,20231019,000000,5.19,5.19,5,5,1764,0
+SOTK.US,D,20231020,000000,5.01,5.07,4.998,5.025,1516,0
+SOTK.US,D,20231023,000000,5.06,5.1,4.9225,5.1,2436,0
+SOTK.US,D,20231024,000000,5.095,5.095,4.9921,4.9921,793,0
+SOTK.US,D,20231025,000000,4.966,5.0788,4.9,5.0788,1397,0
+SOTK.US,D,20231026,000000,4.94,5.2499,4.9,5.0919,6994,0
+SOTK.US,D,20231027,000000,5.05,5.22,5.01,5.06,7057,0
+SOTK.US,D,20231030,000000,5.0326,5.09,5.0326,5.09,1895,0
+SOTK.US,D,20231031,000000,4.9174,5.1,4.9,5.0304,1985,0
+SOTK.US,D,20231101,000000,4.89,5.2,4.89,5.2,2402,0
+SOTK.US,D,20231102,000000,5.19,5.19,4.93,4.93,9632,0
+SOTK.US,D,20231103,000000,5.02,5.05,4.87,4.87,16622,0
+SOTK.US,D,20231106,000000,4.86,5.0347,4.8058,4.92,4404,0
+SOTK.US,D,20231107,000000,4.9979,5.02,4.86,4.91,9112,0
+SOTK.US,D,20231108,000000,4.91,5.04,4.81,4.81,16185,0
+SOTK.US,D,20231109,000000,4.91,4.975,4.9,4.9,7783,0
+SOTK.US,D,20231110,000000,5.09,5.17,4.89,4.98,3991,0
+SOTK.US,D,20231113,000000,4.99,4.99,4.9,4.959,1085,0
+SOTK.US,D,20231114,000000,4.96,4.98,4.95,4.96,1480,0
+SOTK.US,D,20231115,000000,4.98,5.08,4.85,4.87,4751,0
+SOTK.US,D,20231116,000000,4.85,5,4.81,5,1534,0
+SOTK.US,D,20231117,000000,5.05,5.05,4.9709,5.03,8762,0
+SOTK.US,D,20231120,000000,4.9435,5.03,4.7701,5.01,15460,0
+SOTK.US,D,20231121,000000,4.8974,5.01,4.8974,4.92,3947,0
+SOTK.US,D,20231122,000000,4.96,5.0038,4.95,5,3928,0
+SOTK.US,D,20231124,000000,5.1158,5.1158,5,5.01,4931,0
+SOTK.US,D,20231127,000000,5.07,5.07,4.9,4.9,9338,0
+SOTK.US,D,20231128,000000,4.893,5.04,4.76,5.01,14191,0
+SOTK.US,D,20231129,000000,5.02,5.04,4.9,4.9,6818,0
+SOTK.US,D,20231130,000000,4.89,5.0265,4.85,4.99,7692,0
+SOTK.US,D,20231201,000000,5.03,5.04,4.9891,5.04,3443,0
+SOTK.US,D,20231204,000000,5.09,5.09,4.9625,5.09,2678,0
+SOTK.US,D,20231205,000000,5.05,5.05,5.03,5.0399,963,0
+SOTK.US,D,20231206,000000,5.0768,5.1212,5,5.1212,7528,0
+SOTK.US,D,20231207,000000,5.0504,5.13,5.0504,5.13,1922,0
+SOTK.US,D,20231208,000000,5.1,5.16,5.02,5.15,12496,0
+SOTK.US,D,20231211,000000,5.15,5.25,5.15,5.1563,4540,0
+SOTK.US,D,20231212,000000,5.1899,5.2099,5.1,5.1,3819,0
+SOTK.US,D,20231213,000000,5.1,5.15,5.02,5.02,3606,0
+SOTK.US,D,20231214,000000,5.2,5.95,5.12,5.43,51841,0
+SOTK.US,D,20231215,000000,5.05,5.88,5.05,5.26,17434,0
+SOTK.US,D,20231218,000000,5.47,5.6442,5.1879,5.24,4870,0
+SOTK.US,D,20231219,000000,5.22,5.6701,5.22,5.4,9388,0
+SOTK.US,D,20231220,000000,5.4,5.4654,5.35,5.44,2933,0
+SOTK.US,D,20231221,000000,5.33,5.6095,5.27,5.4726,1107,0
+SOTK.US,D,20231222,000000,5.56,5.56,5.2628,5.52,3609,0
+SOTK.US,D,20231226,000000,5.34,5.4205,5.34,5.4205,419,0
+SOTK.US,D,20231227,000000,5.5,5.5,5.325,5.325,1865,0
+SOTK.US,D,20231228,000000,5.41,5.76,5.27,5.29,2663,0
+SOTK.US,D,20231229,000000,5.27,5.4624,5.17,5.4099,3662,0
+SOTK.US,D,20240102,000000,5.22,5.79,5.19,5.4,3885,0
+SOTK.US,D,20240103,000000,5.4,5.79,5.3,5.38,12684,0
+SOTK.US,D,20240104,000000,5.25,5.37,5.25,5.37,2755,0
+SOTK.US,D,20240105,000000,5.26,5.4014,5.26,5.4014,741,0
+SOTK.US,D,20240108,000000,5.4,5.69,5.31,5.55,7829,0
+SOTK.US,D,20240109,000000,5.62,5.765,5.52,5.7,8238,0
+SOTK.US,D,20240110,000000,5.8,5.8,5.525,5.5382,3235,0
+SOTK.US,D,20240111,000000,5.6681,5.76,5.52,5.52,9767,0
+SOTK.US,D,20240112,000000,5.5486,5.5486,5.53,5.5301,2163,0
+SOTK.US,D,20240116,000000,5.75,6,5.625,5.91,64767,0
+SOTK.US,D,20240117,000000,5.95,6.049,5.72,6.04,16496,0
+SOTK.US,D,20240118,000000,6.09,6.09,5.73,5.7499,11037,0
+SOTK.US,D,20240119,000000,5.79,6.12,5.75,5.87,14136,0
+SOTK.US,D,20240122,000000,5.79,5.9232,5.69,5.72,12491,0
+SOTK.US,D,20240123,000000,5.76,6.07,5.66,5.66,16901,0
+SOTK.US,D,20240124,000000,5.64,5.7148,5.24,5.24,24730,0
+SOTK.US,D,20240125,000000,5.21,5.72,5.21,5.5225,13339,0
+SOTK.US,D,20240126,000000,5.65,5.99,5.61,5.7,37698,0
+SOTK.US,D,20240129,000000,5.845,5.89,5.67,5.67,9348,0
+SOTK.US,D,20240130,000000,5.7107,5.8899,5.66,5.66,6483,0
+SOTK.US,D,20240131,000000,5.671,5.87,5.53,5.53,16514,0
+SOTK.US,D,20240201,000000,5.6545,5.79,5.565,5.565,3891,0
+SOTK.US,D,20240202,000000,5.6594,5.7799,5.62,5.7,5946,0
+SOTK.US,D,20240205,000000,5.82,5.82,5.63,5.7004,14907,0
+SOTK.US,D,20240206,000000,5.71,5.8,5.7,5.74,10601,0
+SOTK.US,D,20240207,000000,5.7,5.72,5.65,5.7,11141,0
+SOTK.US,D,20240208,000000,5.7,5.8,5.65,5.68,26946,0
+SOTK.US,D,20240209,000000,5.8699,5.8699,5.5801,5.79,31310,0
+SOTK.US,D,20240212,000000,5.8,5.8,5.62,5.62,37010,0
+SOTK.US,D,20240213,000000,5.6618,5.72,5.59,5.59,5345,0
+SOTK.US,D,20240214,000000,5.69,5.69,5.57,5.65,7022,0
+SOTK.US,D,20240215,000000,5.57,5.705,5.57,5.65,10374,0
+SOTK.US,D,20240216,000000,5.73,5.73,5.66,5.6799,8559,0
+SOTK.US,D,20240220,000000,5.73,5.73,5.59,5.59,33718,0
+SOTK.US,D,20240221,000000,5.54,5.574,5.23,5.4,51671,0
+SOTK.US,D,20240222,000000,5.36,5.6299,5.36,5.58,3969,0
+SOTK.US,D,20240223,000000,5.487,5.4999,5.3701,5.39,3321,0
+SOTK.US,D,20240226,000000,5.29,5.6899,5.29,5.6899,23159,0
+SOTK.US,D,20240227,000000,5.65,5.73,5.65,5.66,4718,0
+SOTK.US,D,20240228,000000,5.66,5.66,5.5192,5.5192,6604,0
+SOTK.US,D,20240229,000000,5.4773,5.5099,5.32,5.4,8021,0
+SOTK.US,D,20240301,000000,5.47,5.496,5.28,5.28,5820,0
+SOTK.US,D,20240304,000000,5.26,5.39,5.03,5.0444,30100,0
+SOTK.US,D,20240305,000000,5,5.2645,5,5.15,26468,0
+SOTK.US,D,20240306,000000,5.245,5.245,5.0701,5.1205,5048,0
+SOTK.US,D,20240307,000000,5.05,5.2897,5.05,5.2486,2071,0
+SOTK.US,D,20240308,000000,5.27,5.3,5.11,5.11,4713,0
+SOTK.US,D,20240311,000000,5.1,5.1575,5,5,12038,0
+SOTK.US,D,20240312,000000,4.96,5.001,4.81,4.81,15990,0
+SOTK.US,D,20240313,000000,4.82,5.0499,4.82,4.84,2914,0
+SOTK.US,D,20240314,000000,4.81,4.9947,4.8,4.8,11331,0
+SOTK.US,D,20240315,000000,4.8,4.87,4.7792,4.86,8170,0
+SOTK.US,D,20240318,000000,4.79,4.9899,4.79,4.91,4975,0
+SOTK.US,D,20240319,000000,4.97,4.9999,4.7601,4.82,4679,0
+SOTK.US,D,20240320,000000,4.85,5.0698,4.85,4.88,4104,0
+SOTK.US,D,20240321,000000,4.94,5.02,4.94,4.95,4366,0
+SOTK.US,D,20240322,000000,5.1,5.1,4.99,5.08,1640,0
+SOTK.US,D,20240325,000000,5.055,5.1199,5.035,5.0799,2127,0
+SOTK.US,D,20240326,000000,4.98,5.16,4.88,4.88,6040,0
+SOTK.US,D,20240327,000000,5.0899,5.0899,4.8828,4.9,4144,0
+SOTK.US,D,20240328,000000,5.05,5.09,4.89,4.89,3874,0
+SOTK.US,D,20240401,000000,4.99,5.08,4.905,4.92,4924,0
+SOTK.US,D,20240402,000000,4.88,4.8992,4.54,4.56,17582,0
+SOTK.US,D,20240403,000000,4.61,4.75,4.47,4.7437,26860,0
+SOTK.US,D,20240404,000000,4.84,4.84,4.385,4.44,28611,0
+SOTK.US,D,20240405,000000,4.4302,4.4303,4.41,4.41,1782,0
+SOTK.US,D,20240408,000000,4.42,4.7069,4.42,4.5161,13968,0
+SOTK.US,D,20240409,000000,4.4,4.7399,4.38,4.53,18540,0
+SOTK.US,D,20240410,000000,4.49,4.55,4.195,4.4705,23835,0
+SOTK.US,D,20240411,000000,4.45,4.4999,4.3112,4.4,5441,0
+SOTK.US,D,20240412,000000,4.37,4.47,4.37,4.47,1233,0
+SOTK.US,D,20240415,000000,4.34,4.48,4.28,4.28,3070,0
+SOTK.US,D,20240416,000000,4.17,4.37,3.8692,4.15,12747,0
+SOTK.US,D,20240417,000000,4.17,4.2499,4.08,4.2499,1883,0
+SOTK.US,D,20240418,000000,4.22,4.2399,4.1,4.1,5062,0
+SOTK.US,D,20240419,000000,4.1001,4.24,4.1001,4.2161,14653,0
+SOTK.US,D,20240422,000000,4.07,4.2299,4.06,4.2299,3100,0
+SOTK.US,D,20240423,000000,4.15,4.2199,4.06,4.2199,3871,0
+SOTK.US,D,20240424,000000,4.2399,4.2399,4.1,4.2299,2143,0
+SOTK.US,D,20240425,000000,4.18,4.2499,4.115,4.2499,8078,0
+SOTK.US,D,20240426,000000,4.2499,4.44,4.165,4.44,12488,0
+SOTK.US,D,20240429,000000,4.42,4.42,4.1748,4.315,4023,0
+SOTK.US,D,20240430,000000,4.4775,4.63,4.18,4.4622,8426,0
+SOTK.US,D,20240501,000000,4.48,4.5999,4.2716,4.5999,2632,0
+SOTK.US,D,20240502,000000,4.41,4.6,4.41,4.59,1273,0
+SOTK.US,D,20240503,000000,4.5214,4.71,4.52,4.52,1930,0
+SOTK.US,D,20240506,000000,4.5116,4.78,4.5,4.66,5620,0
+SOTK.US,D,20240507,000000,4.7217,4.8,4.62,4.62,5081,0
+SOTK.US,D,20240508,000000,4.89,4.89,4.73,4.73,7778,0
+SOTK.US,D,20240509,000000,4.85,4.8599,4.53,4.84,2103,0
+SOTK.US,D,20240510,000000,4.75,4.9799,4.51,4.8899,1948,0
+SOTK.US,D,20240513,000000,4.63,4.9499,4.5439,4.9499,6426,0
+SOTK.US,D,20240514,000000,4.82,4.988,4.82,4.97,4730,0
+SOTK.US,D,20240515,000000,5.0299,5.0299,4.815,4.9499,1310,0
+SOTK.US,D,20240516,000000,4.82,4.9799,4.69,4.8745,3545,0
+SOTK.US,D,20240517,000000,5.0299,5.0299,4.64,4.95,9459,0
+SOTK.US,D,20240520,000000,4.6301,4.98,4.6301,4.9199,3722,0
+SOTK.US,D,20240521,000000,4.9099,4.9099,4.9099,4.9099,476,0
+SOTK.US,D,20240522,000000,4.64,5.0299,4.64,4.8,6962,0
+SOTK.US,D,20240523,000000,5,5.03,4.6581,4.7899,27951,0
+SOTK.US,D,20240524,000000,4.27,4.8,4.27,4.8,3033,0
+SOTK.US,D,20240528,000000,4.595,4.7499,4.43,4.6899,8352,0
+SOTK.US,D,20240529,000000,4.7435,4.7452,4.7435,4.7452,487,0
+SOTK.US,D,20240530,000000,4.7398,4.7398,4.422,4.45,7531,0
+SOTK.US,D,20240531,000000,4.45,4.6899,4.45,4.48,3490,0
+SOTK.US,D,20240603,000000,4.48,4.6799,4.36,4.48,4536,0
+SOTK.US,D,20240604,000000,4.4975,4.4999,4.31,4.425,5006,0
+SOTK.US,D,20240605,000000,4.3101,4.48,4.3101,4.48,4111,0
+SOTK.US,D,20240606,000000,4.43,4.4899,4.37,4.4899,7539,0
+SOTK.US,D,20240607,000000,4.46,4.4899,4.42,4.4899,891,0
+SOTK.US,D,20240610,000000,4.48,4.49,4.32,4.32,3570,0
+SOTK.US,D,20240611,000000,4.46,4.46,4.2,4.29,8069,0
+SOTK.US,D,20240612,000000,4.2001,4.35,4.2001,4.3499,4178,0
+SOTK.US,D,20240613,000000,4.35,4.35,4.35,4.35,514,0
+SOTK.US,D,20240614,000000,4.34,4.35,4.1898,4.2914,9525,0
+SOTK.US,D,20240617,000000,4.17,4.25,4.17,4.25,1918,0
+SOTK.US,D,20240618,000000,4.24,4.24,3.62,4.0599,29426,0
+SOTK.US,D,20240620,000000,4.05,4.2301,4,4.19,15512,0
+SOTK.US,D,20240621,000000,4.1,4.25,4,4.25,34829,0
+SOTK.US,D,20240624,000000,4.04,4.33,4.04,4.2499,10784,0
+SOTK.US,D,20240625,000000,4.16,4.16,4.05,4.1499,3181,0
+SOTK.US,D,20240626,000000,4.1699,4.18,4.01,4.01,20668,0
+SOTK.US,D,20240627,000000,4.11,4.11,4,4.0384,12930,0
+SOTK.US,D,20240628,000000,4.0296,4.0296,3.83,3.87,43121,0
+SOTK.US,D,20240701,000000,4.135,4.1499,3.9201,4.1499,16377,0
+SOTK.US,D,20240702,000000,4.1,4.1799,4.0001,4.04,2545,0
+SOTK.US,D,20240703,000000,4.0899,4.0899,4.005,4.0703,1505,0
+SOTK.US,D,20240705,000000,4.01,4.09,3.8896,4.09,1869,0
+SOTK.US,D,20240708,000000,4.0697,4.0699,3.89,3.9999,5185,0
+SOTK.US,D,20240709,000000,4,4.09,3.85,4.09,15922,0
+SOTK.US,D,20240710,000000,4.045,4.0671,3.87,3.9,15982,0
+SOTK.US,D,20240711,000000,4.09,4.1999,3.9,4.1,31996,0
+SOTK.US,D,20240712,000000,4.3,4.3299,4.04,4.25,20846,0
+SOTK.US,D,20240715,000000,4.3299,4.3399,4.16,4.2399,4743,0
+SOTK.US,D,20240716,000000,4.19,4.33,4.02,4.1785,3831,0
+SOTK.US,D,20240717,000000,4.25,4.3399,4.11,4.3399,2687,0
+SOTK.US,D,20240718,000000,4.32,4.3399,4.08,4.19,1325,0
+SOTK.US,D,20240719,000000,4.2899,4.2899,4.09,4.11,1510,0
+SOTK.US,D,20240722,000000,4.18,4.18,3.98,4.02,9064,0
+SOTK.US,D,20240723,000000,4.06,4.06,3.749,3.875,203892,0
+SOTK.US,D,20240724,000000,3.83,3.99,3.83,3.98,4344,0
+SOTK.US,D,20240725,000000,3.92,3.92,3.8101,3.8489,2973,0
+SOTK.US,D,20240726,000000,3.9199,3.9199,3.8,3.8499,3625,0
+SOTK.US,D,20240729,000000,3.9199,3.92,3.8,3.8,4281,0
+SOTK.US,D,20240730,000000,3.81,3.9199,3.8,3.81,1518,0
+SOTK.US,D,20240731,000000,3.862,4.04,3.86,3.9699,24957,0
+SOTK.US,D,20240801,000000,3.9,3.9,3.83,3.89,1645,0
+SOTK.US,D,20240802,000000,3.9338,3.9364,3.7601,3.78,16375,0
+SOTK.US,D,20240805,000000,3.63,3.79,3.63,3.79,4603,0
+SOTK.US,D,20240806,000000,3.79,3.8999,3.6,3.77,12784,0
+SOTK.US,D,20240807,000000,3.7,3.75,3.62,3.68,4291,0
+SOTK.US,D,20240808,000000,3.72,3.89,3.6,3.6999,8699,0
+SOTK.US,D,20240809,000000,3.69,3.82,3.5,3.6899,18785,0
+SOTK.US,D,20240812,000000,3.67,3.67,3.6,3.67,8057,0
+SOTK.US,D,20240813,000000,3.63,4.04,3.615,3.99,42107,0
+SOTK.US,D,20240814,000000,4.05,4.18,4.05,4.15,6133,0
+SOTK.US,D,20240815,000000,4.1899,4.24,4.11,4.15,20739,0
+SOTK.US,D,20240816,000000,4.1001,4.1499,4.09,4.1499,4937,0
+SOTK.US,D,20240819,000000,4.15,4.19,4.03,4.19,5761,0
+SOTK.US,D,20240820,000000,4.15,4.2205,4.14,4.14,892,0
+SOTK.US,D,20240821,000000,4.15,4.15,3.97,4.04,6979,0
+SOTK.US,D,20240822,000000,4,4.1199,4,4.1199,2266,0
+SOTK.US,D,20240823,000000,4.17,4.1899,4.05,4.14,4992,0
+SOTK.US,D,20240826,000000,4.03,4.1799,4.0101,4.1799,2304,0
+SOTK.US,D,20240827,000000,4.01,4.1799,4.01,4.1799,7320,0
+SOTK.US,D,20240828,000000,4.17,4.17,4.0112,4.1492,974,0
+SOTK.US,D,20240829,000000,4.02,4.1899,4.02,4.09,13358,0
+SOTK.US,D,20240830,000000,4.12,4.1899,4,4.15,10686,0
+SOTK.US,D,20240903,000000,4.17,4.1899,4.01,4.1399,6291,0
+SOTK.US,D,20240904,000000,4.1855,4.19,4.11,4.1899,3373,0
+SOTK.US,D,20240905,000000,4.12,4.18,4.0279,4.1499,8932,0
+SOTK.US,D,20240906,000000,4.0458,4.0864,4.01,4.05,2214,0
+SOTK.US,D,20240909,000000,4.08,4.3992,4.0109,4.39,14594,0
+SOTK.US,D,20240910,000000,4.3898,4.4899,4.2116,4.4731,7305,0
+SOTK.US,D,20240911,000000,4.2201,4.4873,4.2201,4.34,2164,0
+SOTK.US,D,20240912,000000,4.21,4.35,4.13,4.3399,11014,0
+SOTK.US,D,20240913,000000,4.25,4.25,4.01,4.1,12502,0
+SOTK.US,D,20240916,000000,4.17,4.1999,4.1,4.1,5368,0
+SOTK.US,D,20240917,000000,4.105,4.1999,4.05,4.05,1363,0
+SOTK.US,D,20240918,000000,4.06,4.1299,3.92,3.95,7628,0
+SOTK.US,D,20240919,000000,4.1,4.1898,4,4.0564,10435,0
+SOTK.US,D,20240920,000000,4.015,4.015,3.8,3.95,30570,0
+SOTK.US,D,20240923,000000,3.95,4.0199,3.79,3.93,7260,0
+SOTK.US,D,20240924,000000,3.76,4.0899,3.76,3.95,12667,0
+SOTK.US,D,20240925,000000,4.0728,4.0728,3.92,4.0295,1069,0
+SOTK.US,D,20240926,000000,4.0764,4.2,3.92,4.14,8458,0
+SOTK.US,D,20240927,000000,4,4.16,3.9599,4.07,15926,0
+SOTK.US,D,20240930,000000,3.97,4.14,3.97,4.03,11680,0
+SOTK.US,D,20241001,000000,3.9652,4.18,3.9436,4.18,24837,0
+SOTK.US,D,20241002,000000,4.05,4.15,4,4.1207,15963,0
+SOTK.US,D,20241003,000000,4.03,4.1493,4.03,4.03,1535,0
+SOTK.US,D,20241004,000000,4.01,4.19,4.01,4.1739,6331,0
+SOTK.US,D,20241007,000000,4.19,4.1988,4.05,4.18,12538,0
+SOTK.US,D,20241008,000000,4.16,4.1947,4.05,4.07,19711,0
+SOTK.US,D,20241009,000000,4.12,4.2,4.06,4.1939,15797,0
+SOTK.US,D,20241010,000000,4.2,4.2,4.1,4.1499,6628,0
+SOTK.US,D,20241011,000000,4.18,4.1999,4.01,4.05,15548,0
+SOTK.US,D,20241014,000000,4.14,4.49,4.1,4.31,18409,0
+SOTK.US,D,20241015,000000,4.35,4.49,4.1404,4.48,41745,0
+SOTK.US,D,20241016,000000,4.53,4.53,4.26,4.49,22384,0
+SOTK.US,D,20241017,000000,4.3025,4.4999,4.3,4.4899,9364,0
+SOTK.US,D,20241018,000000,4.46,4.4823,4.3073,4.435,9463,0
+SOTK.US,D,20241021,000000,4.36,4.4718,4.31,4.4699,5202,0
+SOTK.US,D,20241022,000000,4.3239,4.49,4.15,4.45,28466,0
+SOTK.US,D,20241023,000000,4.2998,4.36,4.282,4.335,3597,0
+SOTK.US,D,20241024,000000,4.31,4.5,4.31,4.5,23603,0
+SOTK.US,D,20241025,000000,4.48,4.49,4.32,4.49,3355,0
+SOTK.US,D,20241028,000000,4.395,4.48,4.395,4.47,2189,0
+SOTK.US,D,20241029,000000,4.3897,4.49,4.33,4.3834,4476,0
+SOTK.US,D,20241030,000000,4.4348,4.44,4.23,4.23,4891,0
+SOTK.US,D,20241031,000000,4.41,4.41,4.23,4.26,1998,0
+SOTK.US,D,20241101,000000,4.325,4.3261,4.25,4.27,2039,0
+SOTK.US,D,20241104,000000,4.29,4.3919,4.29,4.3919,2921,0
+SOTK.US,D,20241105,000000,4.31,4.3867,4.3,4.3,2669,0
+SOTK.US,D,20241106,000000,4.25,4.46,4.25,4.38,16683,0
+SOTK.US,D,20241107,000000,4.354,4.4256,4.2594,4.27,10284,0
+SOTK.US,D,20241108,000000,4.37,4.4299,4.37,4.38,2174,0
+SOTK.US,D,20241111,000000,4.2631,4.39,4.26,4.31,3813,0
+SOTK.US,D,20241112,000000,4.2609,4.35,4.21,4.35,4066,0
+SOTK.US,D,20241113,000000,4.305,4.5,4.305,4.4999,8275,0
+SOTK.US,D,20241114,000000,4.45,4.48,4.35,4.4467,4174,0
+SOTK.US,D,20241115,000000,4.36,4.5,4.2701,4.4693,5664,0
+SOTK.US,D,20241118,000000,4.48,4.55,4.48,4.51,22052,0
+SOTK.US,D,20241119,000000,4.49,4.6,4.49,4.49,22967,0
+SOTK.US,D,20241120,000000,4.5014,4.5899,4.5014,4.555,4367,0
+SOTK.US,D,20241121,000000,4.46,4.54,4.4515,4.4899,2138,0
+SOTK.US,D,20241122,000000,4.4162,4.66,4.4162,4.62,11462,0
+SOTK.US,D,20241125,000000,4.6301,4.75,4.62,4.62,13386,0
+SOTK.US,D,20241126,000000,4.6717,4.69,4.6,4.69,2411,0
+SOTK.US,D,20241127,000000,4.5608,4.7487,4.5608,4.66,4050,0
+SOTK.US,D,20241129,000000,4.66,4.75,4.66,4.7429,8743,0
+SOTK.US,D,20241202,000000,4.62,4.83,4.57,4.74,11695,0
+SOTK.US,D,20241203,000000,4.66,4.86,4.66,4.86,6434,0
+SOTK.US,D,20241204,000000,4.86,4.9082,4.6857,4.7499,8399,0
+SOTK.US,D,20241205,000000,4.6999,4.9499,4.6982,4.81,39887,0
+SOTK.US,D,20241206,000000,4.72,4.91,4.65,4.65,16726,0
+SOTK.US,D,20241209,000000,4.55,4.7,4.55,4.7,4346,0
+SOTK.US,D,20241210,000000,4.7,4.89,4.3799,4.7452,7725,0
+SOTK.US,D,20241211,000000,4.7001,4.77,4.51,4.51,7923,0
+SOTK.US,D,20241212,000000,4.601,4.8537,4.47,4.83,5557,0
+SOTK.US,D,20241213,000000,4.7,4.86,4.7,4.83,7029,0
+SOTK.US,D,20241216,000000,4.8798,4.92,4.8339,4.8899,8630,0
+SOTK.US,D,20241217,000000,4.94,4.94,4.22,4.31,51027,0
+SOTK.US,D,20241218,000000,4.31,4.56,4.3001,4.39,8763,0
+SOTK.US,D,20241219,000000,4.39,4.4627,4.18,4.44,6060,0
+SOTK.US,D,20241220,000000,4.38,4.4035,4.2,4.23,17791,0
+SOTK.US,D,20241223,000000,4.26,4.26,3.71,4.238,11432,0
+SOTK.US,D,20241224,000000,4.1,4.443,4.1,4.165,5178,0
+SOTK.US,D,20241226,000000,4.1352,4.1352,4.05,4.05,23836,0
+SOTK.US,D,20241227,000000,4.265,4.44,4.0801,4.3,29895,0
+SOTK.US,D,20241230,000000,4.25,6.05,3.61,4.13,345571,0
+SOTK.US,D,20241231,000000,4.17,4.22,3.9619,4.01,11770,0
+SOTK.US,D,20250102,000000,4.1723,4.4644,3.96,4.3856,17817,0
+SOTK.US,D,20250103,000000,4.27,4.59,4.01,4.185,30643,0
+SOTK.US,D,20250106,000000,4.28,4.3743,3.9,4.3,46247,0
+SOTK.US,D,20250107,000000,4.27,4.27,4.068,4.22,4703,0
+SOTK.US,D,20250108,000000,4.02,4.173,4.02,4.0949,8497,0
+SOTK.US,D,20250110,000000,4,4.0726,3.9,3.925,37874,0
+SOTK.US,D,20250113,000000,3.95,3.95,3.53,3.77,8828,0
+SOTK.US,D,20250114,000000,3.9193,3.952,3.75,3.952,4505,0
+SOTK.US,D,20250115,000000,3.82,3.9316,3.68,3.909,14504,0
+SOTK.US,D,20250116,000000,3.8753,3.95,3.7251,3.87,4206,0
+SOTK.US,D,20250117,000000,3.8608,3.9681,3.7101,3.924,7791,0
+SOTK.US,D,20250121,000000,3.9806,4,3.95,4,4148,0
+SOTK.US,D,20250122,000000,3.96,4,3.8275,3.91,6122,0
+SOTK.US,D,20250123,000000,3.91,4.16,3.81,3.87,28864,0
+SOTK.US,D,20250124,000000,3.93,3.9689,3.81,3.87,7174,0
+SOTK.US,D,20250127,000000,3.81,3.94,3.81,3.94,2680,0
+SOTK.US,D,20250128,000000,3.88,3.99,3.88,3.9613,5913,0
+SOTK.US,D,20250129,000000,3.9712,4.03,3.9,3.95,2475,0
+SOTK.US,D,20250130,000000,3.9803,3.9803,3.82,3.88,7823,0
+SOTK.US,D,20250131,000000,3.8195,4.1317,3.77,3.96,15753,0
+SOTK.US,D,20250203,000000,3.87,4.0193,3.7852,4,6067,0
+SOTK.US,D,20250204,000000,3.92,4.0533,3.8119,3.99,5692,0
+SOTK.US,D,20250205,000000,3.8229,4,3.8229,3.965,5965,0
+SOTK.US,D,20250206,000000,3.85,4,3.8101,4,3720,0
+SOTK.US,D,20250207,000000,3.83,3.9899,3.77,3.9899,6705,0
+SOTK.US,D,20250210,000000,3.83,3.99,3.82,3.82,2804,0
+SOTK.US,D,20250211,000000,3.82,3.9132,3.81,3.9056,3046,0
+SOTK.US,D,20250212,000000,3.96,3.96,3.8101,3.82,2087,0
+SOTK.US,D,20250213,000000,3.7701,3.8771,3.7701,3.82,3883,0
+SOTK.US,D,20250214,000000,3.88,3.9548,3.77,3.93,9444,0
+SOTK.US,D,20250218,000000,3.83,3.974,3.83,3.85,5410,0
+SOTK.US,D,20250219,000000,3.96,3.9899,3.96,3.9899,1352,0
+SOTK.US,D,20250220,000000,3.89,3.93,3.87,3.87,940,0
+SOTK.US,D,20250221,000000,3.85,3.85,3.6001,3.65,17290,0
+SOTK.US,D,20250224,000000,3.64,3.68,3.6,3.68,19026,0
+SOTK.US,D,20250225,000000,3.71,3.7413,3.63,3.655,5218,0
+SOTK.US,D,20250226,000000,3.642,3.83,3.61,3.83,2332,0
+SOTK.US,D,20250227,000000,3.72,3.8299,3.6944,3.6944,7113,0
+SOTK.US,D,20250228,000000,3.665,3.7,3.63,3.7,2504,0
+SOTK.US,D,20250303,000000,3.745,3.8263,3.6649,3.68,2703,0
+SOTK.US,D,20250304,000000,3.6704,3.7812,3.67,3.78,2648,0
+SOTK.US,D,20250305,000000,3.77,3.7899,3.68,3.68,3935,0
+SOTK.US,D,20250306,000000,3.67,3.735,3.67,3.735,2902,0
+SOTK.US,D,20250310,000000,3.67,3.8299,3.67,3.67,5336,0
+SOTK.US,D,20250311,000000,3.722,3.8156,3.6283,3.66,9782,0
+SOTK.US,D,20250312,000000,3.6,3.9542,3.6,3.69,6285,0
+SOTK.US,D,20250313,000000,3.866,3.866,3.6,3.6,12321,0
+SOTK.US,D,20250314,000000,3.6,3.72,3.6,3.63,17691,0
+SOTK.US,D,20250317,000000,3.66,3.685,3.625,3.68,7308,0
+SOTK.US,D,20250318,000000,3.63,3.7286,3.63,3.63,1528,0
+SOTK.US,D,20250319,000000,3.73,3.73,3.6,3.6,3753,0
+SOTK.US,D,20250320,000000,3.6,3.7214,3.58,3.58,3391,0
+SOTK.US,D,20250321,000000,3.6516,3.69,3.57,3.69,13293,0
+SOTK.US,D,20250324,000000,3.6949,3.73,3.68,3.68,10683,0
+SOTK.US,D,20250325,000000,3.69,3.73,3.63,3.63,7602,0
+SOTK.US,D,20250326,000000,3.6181,3.7117,3.6,3.645,11194,0
+SOTK.US,D,20250327,000000,3.67,3.74,3.625,3.625,3848,0
+SOTK.US,D,20250328,000000,3.5948,3.68,3.56,3.56,4150,0
+SOTK.US,D,20250331,000000,3.55,3.7162,3.55,3.64,7535,0
+SOTK.US,D,20250401,000000,3.5945,3.69,3.5413,3.66,4693,0
+SOTK.US,D,20250402,000000,3.6,3.6269,3.5431,3.55,2228,0
+SOTK.US,D,20250403,000000,3.5216,3.6176,3.5216,3.57,1850,0
+SOTK.US,D,20250404,000000,3.57,3.5726,3.5,3.55,5989,0
+SOTK.US,D,20250407,000000,3.51,3.5728,3.5,3.5438,3359,0
+SOTK.US,D,20250408,000000,3.59,3.614,3.5,3.59,5242,0
+SOTK.US,D,20250409,000000,3.565,3.6158,3.511,3.5247,4343,0
+SOTK.US,D,20250410,000000,3.5918,3.67,3.5,3.5,4198,0
+SOTK.US,D,20250411,000000,3.5109,3.5747,3.5031,3.5747,3064,0
+SOTK.US,D,20250414,000000,3.59,3.6,3.57,3.5818,1451,0
+SOTK.US,D,20250415,000000,3.57,3.76,3.5,3.6,12112,0
+SOTK.US,D,20250416,000000,3.55,3.6649,3.55,3.6,6443,0
+SOTK.US,D,20250417,000000,3.57,3.74,3.56,3.69,5873,0
+SOTK.US,D,20250421,000000,3.73,3.762,3.65,3.69,13495,0
+SOTK.US,D,20250422,000000,3.65,3.9123,3.65,3.84,8119,0
+SOTK.US,D,20250423,000000,3.91,3.96,3.7073,3.96,13775,0
+SOTK.US,D,20250424,000000,3.8263,4.1049,3.7247,4.05,10442,0
+SOTK.US,D,20250425,000000,3.9683,3.9683,3.8042,3.94,1807,0
+SOTK.US,D,20250428,000000,3.75,4.08,3.75,4.0245,7261,0
+SOTK.US,D,20250429,000000,3.97,3.9884,3.9399,3.98,4898,0
+SOTK.US,D,20250430,000000,3.94,4.095,3.9399,4.07,7471,0
+SOTK.US,D,20250501,000000,4.159,4.159,4.05,4.05,65646,0
+SOTK.US,D,20250502,000000,4.01,4.3776,3.9514,4.005,5708,0
+SOTK.US,D,20250505,000000,3.95,4.0177,3.9178,3.92,2884,0
+SOTK.US,D,20250506,000000,4.065,4.0712,3.92,4.01,2769,0
+SOTK.US,D,20250507,000000,3.87,4,3.87,4,3237,0
+SOTK.US,D,20250508,000000,3.7142,3.9843,3.7142,3.9843,5109,0
+SOTK.US,D,20250509,000000,4.0193,4.0193,3.75,3.9363,21132,0
+SOTK.US,D,20250512,000000,3.79,3.9433,3.7101,3.9433,11450,0
+SOTK.US,D,20250513,000000,3.9,3.97,3.75,3.94,11420,0
+SOTK.US,D,20250514,000000,3.9545,4.05,3.72,3.97,11277,0
+SOTK.US,D,20250515,000000,3.9727,4,3.9727,4,1909,0
+SOTK.US,D,20250516,000000,4,4,3.84,3.84,7347,0
+SOTK.US,D,20250519,000000,3.94,3.98,3.83,3.8456,2361,0
+SOTK.US,D,20250520,000000,3.7231,4,3.7231,4,3065,0
+SOTK.US,D,20250521,000000,3.72,3.9,3.72,3.78,6886,0
+SOTK.US,D,20250522,000000,3.82,3.9061,3.77,3.77,4245,0
+SOTK.US,D,20250523,000000,3.77,3.85,3.7216,3.81,5883,0
+SOTK.US,D,20250527,000000,3.73,4.0375,3.72,3.86,10778,0
+SOTK.US,D,20250528,000000,4.13,4.13,3.71,3.8834,14102,0
+SOTK.US,D,20250529,000000,3.81,3.86,3.6389,3.79,3153,0
+SOTK.US,D,20250530,000000,3.85,3.8979,3.7001,3.85,6534,0
+SOTK.US,D,20250602,000000,3.91,3.91,3.7001,3.72,2380,0
+SOTK.US,D,20250603,000000,3.805,3.8499,3.7,3.7,6492,0
+SOTK.US,D,20250604,000000,3.8,3.88,3.745,3.88,2087,0
+SOTK.US,D,20250605,000000,3.6,3.8213,3.6,3.8177,8129,0
+SOTK.US,D,20250606,000000,3.78,3.78,3.66,3.67,3915,0
+SOTK.US,D,20250609,000000,3.65,3.725,3.6001,3.66,5078,0
+SOTK.US,D,20250610,000000,3.6,3.82,3.6,3.82,8579,0
+SOTK.US,D,20250611,000000,3.7749,3.82,3.69,3.75,19944,0
+SOTK.US,D,20250612,000000,3.69,3.8186,3.6834,3.77,2797,0
+SOTK.US,D,20250613,000000,3.7792,3.79,3.69,3.69,1446,0
+SOTK.US,D,20250616,000000,3.7,3.79,3.6917,3.72,6522,0
+SOTK.US,D,20250617,000000,3.75,3.791,3.75,3.75,2356,0
+SOTK.US,D,20250618,000000,3.77,3.798,3.77,3.78,2058,0
+SOTK.US,D,20250620,000000,3.7,3.82,3.6914,3.8,4245,0
+SOTK.US,D,20250623,000000,3.83,3.83,3.75,3.75,6457,0
+SOTK.US,D,20250624,000000,3.7101,3.83,3.7101,3.83,5219,0
+SOTK.US,D,20250625,000000,3.83,3.83,3.68,3.75,3155,0
+SOTK.US,D,20250626,000000,3.745,3.8,3.69,3.74,3825,0
+SOTK.US,D,20250627,000000,3.7668,3.79,3.63,3.63,10670,0
+SOTK.US,D,20250630,000000,3.7386,3.79,3.72,3.7522,5662,0
+SOTK.US,D,20250701,000000,3.6415,3.8,3.6415,3.73,4195,0
+SOTK.US,D,20250702,000000,3.6487,3.8399,3.64,3.64,4932,0
+SOTK.US,D,20250703,000000,3.6363,3.82,3.6363,3.65,6963,0
+SOTK.US,D,20250707,000000,3.66,3.7656,3.66,3.67,5024,0
+SOTK.US,D,20250708,000000,3.71,3.78,3.63,3.63,10487,0
+SOTK.US,D,20250709,000000,3.721,3.77,3.7125,3.76,3956,0
+SOTK.US,D,20250710,000000,3.7642,3.8243,3.6933,3.74,8041,0
+SOTK.US,D,20250711,000000,3.7409,3.7409,3.615,3.63,9024,0
+SOTK.US,D,20250714,000000,3.6,3.6945,3.6,3.61,5353,0
+SOTK.US,D,20250715,000000,3.6254,3.686,3.6,3.686,3321,0
+SOTK.US,D,20250716,000000,3.645,3.65,3.56,3.56,9295,0
+SOTK.US,D,20250717,000000,3.58,3.61,3.56,3.61,15365,0
+SOTK.US,D,20250718,000000,3.6,3.6,3.56,3.5909,4130,0
+SOTK.US,D,20250721,000000,3.59,3.7237,3.58,3.58,8978,0
+SOTK.US,D,20250722,000000,3.5806,3.61,3.55,3.55,11071,0
+SOTK.US,D,20250723,000000,3.5605,3.6092,3.51,3.5209,7842,0
+SOTK.US,D,20250724,000000,3.55,3.55,3.34,3.34,18188,0
+SOTK.US,D,20250725,000000,3.3886,3.4,3.335,3.39,5323,0
+SOTK.US,D,20250728,000000,3.38,3.3968,3.32,3.32,10490,0
+SOTK.US,D,20250729,000000,3.365,3.3999,3.3,3.3,4162,0
+SOTK.US,D,20250730,000000,3.3481,3.39,3.28,3.28,5532,0
+SOTK.US,D,20250731,000000,3.2613,3.35,3.25,3.31,6941,0
+SOTK.US,D,20250801,000000,3.35,3.3589,3.285,3.31,4802,0
+SOTK.US,D,20250804,000000,3.38,3.39,3.27,3.27,11910,0
+SOTK.US,D,20250805,000000,3.25,3.39,3.25,3.27,6270,0
+SOTK.US,D,20250806,000000,3.285,3.3599,3.25,3.33,2965,0
+SOTK.US,D,20250807,000000,3.3052,3.3162,3.27,3.27,5309,0
+SOTK.US,D,20250808,000000,3.2574,3.3615,3.25,3.29,6504,0
+SOTK.US,D,20250811,000000,3.27,3.38,3.26,3.26,4111,0
+SOTK.US,D,20250812,000000,3.3,3.3,3.26,3.26,2932,0
+SOTK.US,D,20250813,000000,3.2608,3.2753,3.23,3.23,1806,0
+SOTK.US,D,20250814,000000,3.2301,3.3,3.2301,3.26,4528,0
+SOTK.US,D,20250815,000000,3.23,3.305,3.23,3.3002,9286,0
+SOTK.US,D,20250818,000000,3.33,3.3726,3.255,3.29,13626,0
+SOTK.US,D,20250819,000000,3.293,3.34,3.2565,3.27,2571,0
+SOTK.US,D,20250820,000000,3.2729,3.357,3.2501,3.3254,3207,0
+SOTK.US,D,20250821,000000,3.3446,3.3446,3.2301,3.25,3874,0
+SOTK.US,D,20250822,000000,3.3048,3.38,3.3,3.3,6606,0
+SOTK.US,D,20250825,000000,3.3336,3.3583,3.3,3.31,3450,0
+SOTK.US,D,20250826,000000,3.3,3.5,3.3,3.43,18101,0
+SOTK.US,D,20250827,000000,3.41,3.4792,3.35,3.35,13533,0
+SOTK.US,D,20250828,000000,3.425,3.425,3.35,3.35,7899,0
+SOTK.US,D,20250829,000000,3.445,3.445,3.3641,3.4,11410,0
+SOTK.US,D,20250902,000000,3.36,3.38,3.35,3.35,11038,0
+SOTK.US,D,20250903,000000,3.4991,3.74,3.37,3.59,133995,0
+SOTK.US,D,20250904,000000,3.525,3.67,3.52,3.66,58922,0
+SOTK.US,D,20250905,000000,3.586,4.07,3.5812,3.92,114914,0
+SOTK.US,D,20250908,000000,3.92,4.08,3.92,4.02,36876,0
+SOTK.US,D,20250909,000000,4.02,4.045,3.82,3.99,30397,0
+SOTK.US,D,20250910,000000,4.04,4.23,4.0116,4.11,35675,0
+SOTK.US,D,20250911,000000,4.155,4.155,4.07,4.08,23339,0
+SOTK.US,D,20250912,000000,4.08,4.15,3.91,3.91,21626,0
+SOTK.US,D,20250915,000000,3.9,4.0448,3.65,3.78,39489,0
+SOTK.US,D,20250916,000000,3.77,3.8865,3.76,3.83,14782,0
+SOTK.US,D,20250917,000000,3.873,4.14,3.873,4.1,34761,0
+SOTK.US,D,20250918,000000,4.0468,4.18,4.03,4.09,34936,0
+SOTK.US,D,20250919,000000,4.09,4.1999,4.0861,4.17,23938,0
+SOTK.US,D,20250922,000000,4.18,4.3499,4.18,4.28,8877,0
+SOTK.US,D,20250923,000000,4.2981,4.2981,4.1852,4.2,4857,0
+SOTK.US,D,20250924,000000,4.29,4.29,4.14,4.18,15626,0
+SOTK.US,D,20250925,000000,4.24,4.2795,4.18,4.18,2768,0
+SOTK.US,D,20250926,000000,4.11,4.2483,4.09,4.24,8751,0
+SOTK.US,D,20250929,000000,4.25,4.35,4.24,4.29,20441,0
+SOTK.US,D,20250930,000000,4.25,4.5,4.211,4.4301,44990,0
+SOTK.US,D,20251001,000000,4.43,4.61,4.4094,4.463,15108,0
+SOTK.US,D,20251002,000000,4.57,4.6999,4.47,4.49,5064,0
+SOTK.US,D,20251003,000000,4.5,4.5588,4.47,4.52,5426,0
+SOTK.US,D,20251006,000000,4.56,4.56,4.45,4.495,3505,0
+SOTK.US,D,20251007,000000,4.45,4.545,4.44,4.45,9465,0
+SOTK.US,D,20251008,000000,4.45,4.5254,4.3055,4.44,15182,0
+SOTK.US,D,20251009,000000,4.31,4.4299,4.1,4.3899,13367,0
+SOTK.US,D,20251010,000000,4.38,4.4829,4.08,4.35,10108,0
+SOTK.US,D,20251013,000000,4.35,4.67,4.13,4.2,98213,0
+SOTK.US,D,20251014,000000,4.41,4.41,4.05,4.05,55496,0
+SOTK.US,D,20251015,000000,4.13,4.348,4.12,4.13,51219,0
+SOTK.US,D,20251016,000000,4.32,4.48,4.15,4.2,39076,0
+SOTK.US,D,20251017,000000,4.1999,4.2,4.1391,4.15,7494,0
+SOTK.US,D,20251020,000000,4.31,4.38,4.11,4.114,52849,0
+SOTK.US,D,20251021,000000,4.35,5.15,4.31,4.62,176318,0
+SOTK.US,D,20251022,000000,4.59,5.08,4.42,4.58,96594,0
+SOTK.US,D,20251023,000000,4.58,5,4.4601,4.59,37048,0
+SOTK.US,D,20251024,000000,4.54,4.8999,4.4198,4.56,65377,0
+SOTK.US,D,20251027,000000,4.59,4.7499,4.4912,4.615,72149,0
+SOTK.US,D,20251028,000000,4.55,4.75,4.55,4.59,53458,0
+SOTK.US,D,20251029,000000,4.59,4.955,4.4801,4.73,22734,0
+SOTK.US,D,20251030,000000,4.69,4.84,4.36,4.6,50180,0
+SOTK.US,D,20251031,000000,4.52,4.63,4.41,4.52,31198,0
+SOTK.US,D,20251103,000000,4.6,4.96,4.56,4.66,22164,0
+SOTK.US,D,20251104,000000,4.86,4.86,4.5,4.61,42107,0
+SOTK.US,D,20251105,000000,4.67,4.8778,4.55,4.6,5398,0
+SOTK.US,D,20251106,000000,4.57,4.6685,4.5201,4.58,5526,0
+SOTK.US,D,20251107,000000,4.59,4.7384,4.53,4.53,14796,0
+SOTK.US,D,20251110,000000,4.5,4.655,4.41,4.41,21570,0
+SOTK.US,D,20251111,000000,4.37,4.3848,4.3002,4.36,17522,0
+SOTK.US,D,20251112,000000,4.35,4.5499,4.3401,4.42,81852,0
+SOTK.US,D,20251113,000000,4.38,4.4835,4.38,4.4,12428,0
+SOTK.US,D,20251114,000000,4.41,4.53,4.29,4.29,4870,0
+SOTK.US,D,20251117,000000,4.29,4.35,4.11,4.11,19324,0
+SOTK.US,D,20251118,000000,4.1599,4.1599,3.93,3.93,10827,0
+SOTK.US,D,20251119,000000,3.91,4.07,3.91,3.97,9103,0
+SOTK.US,D,20251120,000000,3.97,4.0544,3.9001,3.99,11861,0
+SOTK.US,D,20251121,000000,3.94,4.09,3.94,4.08,5496,0
+SOTK.US,D,20251124,000000,4.08,4.08,3.84,3.885,11712,0
+SOTK.US,D,20251125,000000,3.83,3.9524,3.68,3.92,38927,0
+SOTK.US,D,20251126,000000,3.805,3.93,3.71,3.71,14399,0
+SOTK.US,D,20251128,000000,3.78,3.78,3.4,3.63,42874,0
+SOTK.US,D,20251201,000000,3.62,3.84,3.62,3.71,9344,0
+SOTK.US,D,20251202,000000,3.7,3.85,3.7,3.84,10199,0
+SOTK.US,D,20251203,000000,3.88,3.93,3.855,3.93,3727,0
+SOTK.US,D,20251204,000000,3.86,3.88,3.7492,3.78,4054,0
+SOTK.US,D,20251205,000000,3.8388,3.8388,3.6101,3.81,12242,0
+SOTK.US,D,20251208,000000,3.71,3.933,3.7,3.89,7458,0
+SOTK.US,D,20251209,000000,3.85,3.95,3.82,3.82,7146,0
+SOTK.US,D,20251210,000000,3.93,3.93,3.8,3.82,12185,0
+SOTK.US,D,20251211,000000,3.5201,3.835,3.5201,3.72,8215,0
+SOTK.US,D,20251212,000000,3.75,3.8367,3.65,3.65,15116,0
+SOTK.US,D,20251215,000000,3.788,3.788,3.6,3.6,34092,0
+SOTK.US,D,20251216,000000,3.76,3.805,3.695,3.7,60387,0
+SOTK.US,D,20251217,000000,3.68,3.807,3.68,3.71,25261,0
+SOTK.US,D,20251218,000000,3.7546,3.8098,3.72,3.77,26391,0
+SOTK.US,D,20251219,000000,3.7801,3.8798,3.73,3.8,17410,0
+SOTK.US,D,20251222,000000,4.22,4.22,4,4.03,16484,0
+SOTK.US,D,20251223,000000,4,4.114,3.81,4.01,13045,0
+SOTK.US,D,20251224,000000,4.01,4.0845,4.01,4.07,6213,0
+SOTK.US,D,20251226,000000,4.06,4.1205,4.06,4.06,34936,0
+SOTK.US,D,20251229,000000,4.01,4.0892,3.97,4.02,17385,0
+SOTK.US,D,20251230,000000,4.02,4.04,4.0038,4.04,7630,0
+SOTK.US,D,20251231,000000,4.02,4.1324,4.0086,4.13,9683,0
+SOTK.US,D,20260102,000000,4.055,4.14,4.055,4.11,3192,0
+SOTK.US,D,20260105,000000,4.12,4.1217,4.045,4.07,3188,0
+SOTK.US,D,20260106,000000,4.05,4.43,4,4.09,66710,0
+SOTK.US,D,20260107,000000,4.145,4.376,4.145,4.2064,15753,0
+SOTK.US,D,20260108,000000,4.195,4.29,4.14,4.22,9288,0
+SOTK.US,D,20260109,000000,4.28,4.45,4.2601,4.28,79968,0
+SOTK.US,D,20260112,000000,4.29,4.4334,4.0201,4.18,20429,0
+SOTK.US,D,20260113,000000,4.09,4.24,4.0433,4.16,8240,0
+SOTK.US,D,20260114,000000,4.21,4.21,4.0743,4.08,20083,0
+SOTK.US,D,20260115,000000,4.23,4.3732,4.02,4.23,100659,0
+SOTK.US,D,20260116,000000,4.26,4.3,3.8719,4.11,51238,0
+SOTK.US,D,20260120,000000,4.08,4.3831,4.0186,4.1,15786,0
+SOTK.US,D,20260121,000000,4.14,4.2119,4.02,4.02,28182,0
+SOTK.US,D,20260122,000000,4.115,4.21,4.01,4.08,20141,0
+SOTK.US,D,20260123,000000,4.02,4.17,4.01,4.11,14474,0
+SOTK.US,D,20260126,000000,4.05,4.19,3.77,4.13,38040,0
+SOTK.US,D,20260127,000000,4.18,4.33,4.06,4.33,36976,0
+SOTK.US,D,20260128,000000,4.35,4.4099,4.1001,4.3,22735,0
+SOTK.US,D,20260129,000000,4.2101,4.38,4.1833,4.38,18315,0
+SOTK.US,D,20260130,000000,4.32,4.34,4.11,4.11,26281,0
+SOTK.US,D,20260202,000000,4.05,4.315,4.0101,4.19,23618,0
+SOTK.US,D,20260203,000000,4.25,4.25,3.83,4.15,77882,0
+SOTK.US,D,20260204,000000,4.2,4.2183,4.07,4.2,49382,0
+SOTK.US,D,20260205,000000,4.13,4.375,4.13,4.19,19774,0
+SOTK.US,D,20260206,000000,4.25,4.255,4.08,4.08,33728,0
+SOTK.US,D,20260209,000000,4.02,4.06,4.02,4.02,58779,0
+SOTK.US,D,20260210,000000,4.04,4.2,4.04,4.19,6650,0
+SOTK.US,D,20260211,000000,4.17,4.24,4.15,4.15,3621,0
+SOTK.US,D,20260212,000000,4.11,4.24,4.0609,4.115,11478,0
+SOTK.US,D,20260213,000000,4.25,4.25,4.1,4.1,2140,0
+SOTK.US,D,20260217,000000,4.1,4.2,4.1,4.13,9537,0
+SOTK.US,D,20260218,000000,4.1,4.2348,4.035,4.1247,12126,0
diff --git a/daily/us/nasdaq stocks/2/srtaw.us.txt b/daily/us/nasdaq stocks/2/srtaw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2491003a4aeabc556ca31dfd7f764b878ac509ae
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/srtaw.us.txt	
@@ -0,0 +1,1372 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SRTAW.US,D,20200106,000000,0.76,0.76,0.76,0.76,33334,0
+SRTAW.US,D,20200110,000000,0.79,0.79,0.79,0.79,100000,0
+SRTAW.US,D,20200114,000000,0.89,0.89,0.86,0.86,3776,0
+SRTAW.US,D,20200115,000000,0.89,0.89,0.89,0.89,4000,0
+SRTAW.US,D,20200116,000000,0.89,0.89,0.89,0.89,2500,0
+SRTAW.US,D,20200117,000000,0.8201,0.8201,0.8201,0.8201,5766,0
+SRTAW.US,D,20200122,000000,0.87,0.87,0.87,0.87,291000,0
+SRTAW.US,D,20200130,000000,0.95,0.95,0.95,0.95,11000,0
+SRTAW.US,D,20200207,000000,0.92,0.92,0.92,0.92,33000,0
+SRTAW.US,D,20200211,000000,1.05,1.05,1.05,1.05,100,0
+SRTAW.US,D,20200212,000000,0.95,0.95,0.95,0.95,32720,0
+SRTAW.US,D,20200220,000000,1,1,1,1,5000,0
+SRTAW.US,D,20200221,000000,1,1.02,1,1,72633,0
+SRTAW.US,D,20200305,000000,1.5,1.5,1.5,1.5,150,0
+SRTAW.US,D,20200313,000000,1,1.25,1,1.25,31100,0
+SRTAW.US,D,20200320,000000,0.8,0.8,0.6,0.75,21700,0
+SRTAW.US,D,20200323,000000,1,1,1,1,100,0
+SRTAW.US,D,20200330,000000,0.73,0.73,0.73,0.73,300,0
+SRTAW.US,D,20200402,000000,0.5,0.5,0.48,0.5,20200,0
+SRTAW.US,D,20200408,000000,0.85,0.85,0.5,0.5,600,0
+SRTAW.US,D,20200423,000000,0.55,0.55,0.55,0.55,3000,0
+SRTAW.US,D,20200512,000000,0.55,0.55,0.55,0.55,316666,0
+SRTAW.US,D,20200513,000000,0.6,0.6,0.6,0.6,35000,0
+SRTAW.US,D,20200514,000000,0.6,0.6,0.6,0.6,89517,0
+SRTAW.US,D,20200515,000000,0.6,0.6,0.6,0.6,42200,0
+SRTAW.US,D,20200519,000000,0.6,0.6,0.6,0.6,69676,0
+SRTAW.US,D,20200602,000000,0.75,0.75,0.75,0.75,114,0
+SRTAW.US,D,20200603,000000,0.7,0.7,0.7,0.7,153,0
+SRTAW.US,D,20200605,000000,0.75,0.75,0.7499,0.75,1129,0
+SRTAW.US,D,20200608,000000,0.73,0.73,0.7,0.7,733,0
+SRTAW.US,D,20200609,000000,0.73,0.73,0.7299,0.7299,1017,0
+SRTAW.US,D,20200610,000000,0.73,0.73,0.71,0.71,15505,0
+SRTAW.US,D,20200611,000000,0.73,0.73,0.73,0.73,6737,0
+SRTAW.US,D,20200615,000000,0.73,0.73,0.71,0.71,31804,0
+SRTAW.US,D,20200616,000000,0.73,0.73,0.7,0.7,27810,0
+SRTAW.US,D,20200617,000000,0.7264,0.75,0.7264,0.735479,2005,0
+SRTAW.US,D,20200619,000000,0.75,0.75,0.735,0.75,24391,0
+SRTAW.US,D,20200622,000000,0.75,0.9,0.75,0.9,12254,0
+SRTAW.US,D,20200623,000000,0.9,0.9,0.9,0.9,5519,0
+SRTAW.US,D,20200625,000000,0.8643,0.8643,0.85,0.8543,2570,0
+SRTAW.US,D,20200626,000000,0.9,0.9,0.9,0.9,112,0
+SRTAW.US,D,20200629,000000,0.9,0.9,0.8999,0.8999,8400,0
+SRTAW.US,D,20200630,000000,0.9,0.9,0.9,0.9,7461,0
+SRTAW.US,D,20200701,000000,1,1,0.982,0.982,5001,0
+SRTAW.US,D,20200706,000000,1,1.25,0.995,1.25,44700,0
+SRTAW.US,D,20200707,000000,1.17,1.17,1.17,1.17,400,0
+SRTAW.US,D,20200709,000000,1,1,0.901,0.901,17050,0
+SRTAW.US,D,20200710,000000,0.92,0.93,0.92,0.93,2651,0
+SRTAW.US,D,20200713,000000,1.125,1.152,1,1,1701,0
+SRTAW.US,D,20200714,000000,1.01,1.24,0.99,1.2399,3759,0
+SRTAW.US,D,20200716,000000,1,1,1,1,133,0
+SRTAW.US,D,20200722,000000,1.06,1.06,1.06,1.06,110,0
+SRTAW.US,D,20200723,000000,1,1,0.9958,0.9958,6760,0
+SRTAW.US,D,20200724,000000,1,1,0.9777,0.9778,11294,0
+SRTAW.US,D,20200729,000000,0.970001,0.970001,0.970001,0.970001,227,0
+SRTAW.US,D,20200730,000000,0.96,0.96,0.96,0.96,1777,0
+SRTAW.US,D,20200731,000000,0.9498,0.9498,0.77,0.94,6111,0
+SRTAW.US,D,20200803,000000,0.94,0.94,0.94,0.94,11258,0
+SRTAW.US,D,20200804,000000,0.98,0.98,0.98,0.98,15000,0
+SRTAW.US,D,20200805,000000,1.24,1.25,1.24,1.25,9102,0
+SRTAW.US,D,20200806,000000,1.25,1.25,1.25,1.25,10000,0
+SRTAW.US,D,20200812,000000,1,1.15,0.9,0.9,2686,0
+SRTAW.US,D,20200817,000000,0.8999,0.8999,0.89,0.8999,32278,0
+SRTAW.US,D,20200824,000000,1.15,1.15,0.9,0.9,1100,0
+SRTAW.US,D,20200827,000000,0.95,1.06,0.92,1.06,58500,0
+SRTAW.US,D,20200828,000000,1.1,1.11,1.0598,1.06,5602,0
+SRTAW.US,D,20200901,000000,1,1,0.9997,0.9997,10000,0
+SRTAW.US,D,20200902,000000,1.09,1.09,1.09,1.09,1122,0
+SRTAW.US,D,20200904,000000,1.09,1.11,1.0876,1.11,20700,0
+SRTAW.US,D,20200908,000000,1.1,1.16,1.1,1.16,6033,0
+SRTAW.US,D,20200909,000000,1.15,1.15,1.1444,1.15,17866,0
+SRTAW.US,D,20200910,000000,1.15,1.15,1.1,1.1,4250,0
+SRTAW.US,D,20200911,000000,1.06,1.06,1.05,1.05,1789,0
+SRTAW.US,D,20200914,000000,1.1,1.2,1.1,1.2,395,0
+SRTAW.US,D,20200915,000000,1.06,1.11,1.05,1.11,36508,0
+SRTAW.US,D,20200916,000000,1.1945,1.2,1.1945,1.1947,2010,0
+SRTAW.US,D,20200917,000000,1.2,1.2,1.1945,1.1999,3500,0
+SRTAW.US,D,20200918,000000,1.07,1.25,1.06,1.25,43246,0
+SRTAW.US,D,20200921,000000,1.22,1.42,1.2,1.21,10200,0
+SRTAW.US,D,20200922,000000,1.22,1.35,1.22,1.24,17812,0
+SRTAW.US,D,20200924,000000,1.075,1.24,1.075,1.17,3750,0
+SRTAW.US,D,20200928,000000,1.19,1.19,1.12,1.145,2700,0
+SRTAW.US,D,20200929,000000,1.2,1.26,1.0945,1.1,10675,0
+SRTAW.US,D,20200930,000000,1.22,1.23,1.2144,1.2244,3600,0
+SRTAW.US,D,20201001,000000,1.2,1.22,1.1943,1.2143,5405,0
+SRTAW.US,D,20201002,000000,1.13,1.18,1.1,1.18,10813,0
+SRTAW.US,D,20201005,000000,1.14,1.15,1.1,1.14,10500,0
+SRTAW.US,D,20201006,000000,1.05,1.16,1.05,1.16,920,0
+SRTAW.US,D,20201007,000000,1.1,1.14,1.1,1.14,200,0
+SRTAW.US,D,20201008,000000,1.05,1.16,1.05,1.16,899,0
+SRTAW.US,D,20201012,000000,1.2,1.2,1.16,1.16,1469,0
+SRTAW.US,D,20201013,000000,1.18,1.18,1.18,1.18,365,0
+SRTAW.US,D,20201015,000000,1.19,1.2,1.19,1.2,2000,0
+SRTAW.US,D,20201016,000000,1.18,1.19,1.18,1.19,12000,0
+SRTAW.US,D,20201020,000000,1.14,1.18,1.1,1.18,2275,0
+SRTAW.US,D,20201021,000000,1.12,1.12,1.12,1.12,961,0
+SRTAW.US,D,20201022,000000,1.1,1.1,1.075,1.0998,3995,0
+SRTAW.US,D,20201023,000000,1.06,1.06,1.05,1.06,4100,0
+SRTAW.US,D,20201026,000000,1.02,1.09,1,1.09,1161,0
+SRTAW.US,D,20201028,000000,1,1,1,1,1425,0
+SRTAW.US,D,20201029,000000,0.91,0.9999,0.9,0.9999,7199,0
+SRTAW.US,D,20201030,000000,0.91,0.9999,0.9,0.9999,7264,0
+SRTAW.US,D,20201103,000000,0.91,0.9999,0.9,0.9999,1,0
+SRTAW.US,D,20201104,000000,0.91,0.9999,0.9,0.9999,1,0
+SRTAW.US,D,20201105,000000,0.91,0.9999,0.9,0.9999,1,0
+SRTAW.US,D,20201106,000000,1,1,1,1,12500,0
+SRTAW.US,D,20201109,000000,1.03,1.1,1.03,1.1,5200,0
+SRTAW.US,D,20201110,000000,1,1,0.9999,0.9999,2482,0
+SRTAW.US,D,20201111,000000,1,1,1,1,100,0
+SRTAW.US,D,20201112,000000,1,1,1,1,15000,0
+SRTAW.US,D,20201113,000000,1,1,1,1,16052,0
+SRTAW.US,D,20201116,000000,1,1,1,1,10881,0
+SRTAW.US,D,20201117,000000,1,1,0.98,0.98,12098,0
+SRTAW.US,D,20201118,000000,1,1,0.968,0.994899,5631,0
+SRTAW.US,D,20201119,000000,1,1,0.9599,1,53797,0
+SRTAW.US,D,20201120,000000,1,1,0.98,1,18036,0
+SRTAW.US,D,20201123,000000,1,1,0.99,1,37510,0
+SRTAW.US,D,20201124,000000,1.02,1.02,1.02,1.02,1001,0
+SRTAW.US,D,20201125,000000,1.03,1.04,1.03,1.04,2200,0
+SRTAW.US,D,20201127,000000,1.05,1.05,1.05,1.05,3503,0
+SRTAW.US,D,20201130,000000,1.08,1.14,1.0798,1.1086,21491,0
+SRTAW.US,D,20201201,000000,1.15,1.2,1.12,1.12,88301,0
+SRTAW.US,D,20201202,000000,1.1803,1.2,1.17,1.1999,11478,0
+SRTAW.US,D,20201203,000000,1.18,1.2,1.18,1.19,13950,0
+SRTAW.US,D,20201204,000000,1.2,1.21,1.13,1.13,53839,0
+SRTAW.US,D,20201207,000000,1.19,1.2,1.15,1.15,75681,0
+SRTAW.US,D,20201208,000000,1.225,1.225,1.15,1.1601,26037,0
+SRTAW.US,D,20201209,000000,1.2441,1.25,1.21,1.2298,29408,0
+SRTAW.US,D,20201210,000000,1.4,1.4,1.1998,1.2499,42351,0
+SRTAW.US,D,20201211,000000,1.25,1.3,1.25,1.25,24341,0
+SRTAW.US,D,20201214,000000,1.26,1.26,1.25,1.255,13457,0
+SRTAW.US,D,20201215,000000,2.5,2.5,1.87,2,1906056,0
+SRTAW.US,D,20201216,000000,2.12,2.15,1.8,1.85,775853,0
+SRTAW.US,D,20201217,000000,1.8,1.91,1.75,1.85,216763,0
+SRTAW.US,D,20201218,000000,1.76,1.97,1.64,1.97,239673,0
+SRTAW.US,D,20201221,000000,1.97,1.97,1.78,1.8933,298139,0
+SRTAW.US,D,20201222,000000,2.15,2.155,1.9,1.95,406868,0
+SRTAW.US,D,20201223,000000,2.05,2.05,1.7,1.94,792196,0
+SRTAW.US,D,20201224,000000,2.06,2.18,2,2.11,252838,0
+SRTAW.US,D,20201228,000000,2.36,2.36,2.09,2.255,1013286,0
+SRTAW.US,D,20201229,000000,2.3,2.3,2.1,2.122,352782,0
+SRTAW.US,D,20201230,000000,2.25,3.05,2.0995,2.35,1056308,0
+SRTAW.US,D,20201231,000000,2.4,2.65,2.31,2.45,328321,0
+SRTAW.US,D,20210104,000000,2.8,2.8,2.22,2.38,251738,0
+SRTAW.US,D,20210105,000000,2.32,2.37,2.15,2.15,299247,0
+SRTAW.US,D,20210106,000000,2.13,2.5,2.13,2.4,351376,0
+SRTAW.US,D,20210107,000000,2.25,2.68,2.25,2.55,236147,0
+SRTAW.US,D,20210108,000000,2.68,2.98,2.58,2.83,291374,0
+SRTAW.US,D,20210111,000000,2.93,3.09,2.7774,3.02,250013,0
+SRTAW.US,D,20210112,000000,3.96,3.96,3.5502,3.91,664550,0
+SRTAW.US,D,20210113,000000,3.9,3.9,3.25,3.37,416183,0
+SRTAW.US,D,20210114,000000,4,4.0798,3.46,3.46,406213,0
+SRTAW.US,D,20210115,000000,3.75,3.9898,3.41,3.47,266956,0
+SRTAW.US,D,20210119,000000,3.94,3.94,3.3416,3.48,314081,0
+SRTAW.US,D,20210120,000000,3.61,3.64,3.4,3.45,197712,0
+SRTAW.US,D,20210121,000000,4.05,4.65,3.89,4,1006183,0
+SRTAW.US,D,20210122,000000,4,4.04,3.87,3.9,353172,0
+SRTAW.US,D,20210125,000000,3.95,4.1398,3.78,3.85,251872,0
+SRTAW.US,D,20210126,000000,3.8,4.04,3.65,3.65,220174,0
+SRTAW.US,D,20210127,000000,3.56,3.7005,2.9,3.3,388122,0
+SRTAW.US,D,20210128,000000,3.58,3.79,3.28,3.51,209713,0
+SRTAW.US,D,20210129,000000,3.3,3.6978,3.2,3.31,436948,0
+SRTAW.US,D,20210201,000000,3.64,3.7101,3.46,3.61,203447,0
+SRTAW.US,D,20210202,000000,4,4,3.66,3.72,110535,0
+SRTAW.US,D,20210203,000000,3.82,3.95,3.7,3.75,171883,0
+SRTAW.US,D,20210204,000000,3.7,3.9,3.7,3.9,586800,0
+SRTAW.US,D,20210205,000000,3.89,3.96,3.75,3.88,76388,0
+SRTAW.US,D,20210208,000000,3.9,4.04,3.66,3.85,165668,0
+SRTAW.US,D,20210209,000000,4,4.03,3.8,4.03,231174,0
+SRTAW.US,D,20210210,000000,4.64,4.96,4.25,4.73,408269,0
+SRTAW.US,D,20210211,000000,4.9,5.48,4.8,4.97,295558,0
+SRTAW.US,D,20210212,000000,5.26,6.0718,5.26,5.84,358060,0
+SRTAW.US,D,20210216,000000,5.58,6.2,5.25,5.54,258526,0
+SRTAW.US,D,20210217,000000,5.35,5.6,4.81,5.31,212620,0
+SRTAW.US,D,20210218,000000,5.23,5.58,5.03,5.36,100005,0
+SRTAW.US,D,20210219,000000,5.46,5.75,5.41,5.57,122587,0
+SRTAW.US,D,20210222,000000,5.45,5.545,5.17,5.34,146918,0
+SRTAW.US,D,20210223,000000,4.52,5.2,4.02,5.2,336548,0
+SRTAW.US,D,20210224,000000,5.2,5.28,4.95,5.2,137031,0
+SRTAW.US,D,20210225,000000,5,5.095,4.21,4.45,316603,0
+SRTAW.US,D,20210226,000000,4.3,4.39,4,4.24,177186,0
+SRTAW.US,D,20210301,000000,4.23,4.271,3.98,4.17,135792,0
+SRTAW.US,D,20210302,000000,4.05,4.335,4.03,4.31,269355,0
+SRTAW.US,D,20210303,000000,4.206,4.26,3.72,3.75,317572,0
+SRTAW.US,D,20210304,000000,3.6,3.7,2.78,3,523352,0
+SRTAW.US,D,20210305,000000,2.9,3.16,2.5,3.1,220011,0
+SRTAW.US,D,20210308,000000,2.99,3.13,2.55,2.8,91001,0
+SRTAW.US,D,20210309,000000,2.99,3.1621,2.8,3.08,64386,0
+SRTAW.US,D,20210310,000000,3.13,3.28,2.6,2.9,205881,0
+SRTAW.US,D,20210311,000000,3,3.51,2.8501,3.5,228415,0
+SRTAW.US,D,20210312,000000,3.25,3.44,3.12,3.35,152858,0
+SRTAW.US,D,20210315,000000,3.39,3.68,3.15,3.5,51238,0
+SRTAW.US,D,20210316,000000,3.68,3.68,3,3.45,82712,0
+SRTAW.US,D,20210317,000000,3.13,3.39,3.1,3.13,780648,0
+SRTAW.US,D,20210318,000000,3.59,3.59,2.85,3.02,106438,0
+SRTAW.US,D,20210319,000000,3.19,3.19,2.8,3.15,32916,0
+SRTAW.US,D,20210322,000000,3.2,3.2,2.91,3.2,55158,0
+SRTAW.US,D,20210323,000000,3.25,3.25,2.81,3,94944,0
+SRTAW.US,D,20210324,000000,3.26,3.26,2.75,2.8,166193,0
+SRTAW.US,D,20210325,000000,2.9,2.9,2.13,2.65,315999,0
+SRTAW.US,D,20210326,000000,3,3,2.49,2.8,144569,0
+SRTAW.US,D,20210329,000000,3.08,3.08,2.56,2.75,52803,0
+SRTAW.US,D,20210330,000000,2.84,2.9,2.4401,2.78,84131,0
+SRTAW.US,D,20210331,000000,2.5901,2.74,2.37,2.5,53610,0
+SRTAW.US,D,20210401,000000,2.5,2.87,2.5,2.76,63452,0
+SRTAW.US,D,20210405,000000,2.9,2.91,2.6,2.635,85504,0
+SRTAW.US,D,20210406,000000,2.55,2.85,2.51,2.66,24762,0
+SRTAW.US,D,20210407,000000,2.61,2.74,2.435,2.435,60747,0
+SRTAW.US,D,20210408,000000,2.6999,2.6999,2.43,2.52,29673,0
+SRTAW.US,D,20210409,000000,2.63,2.73,2.41,2.43,12040,0
+SRTAW.US,D,20210412,000000,2.33,2.48,2.33,2.42,26938,0
+SRTAW.US,D,20210413,000000,2.51,2.51,2.23,2.23,81641,0
+SRTAW.US,D,20210414,000000,2.24,2.45,1.8879,2.1,98923,0
+SRTAW.US,D,20210415,000000,2.24,2.2494,1.9,2.05,63148,0
+SRTAW.US,D,20210416,000000,2.04,2.0999,1.9,1.95,30923,0
+SRTAW.US,D,20210419,000000,1.95,2.01,1.62,1.77,73073,0
+SRTAW.US,D,20210420,000000,1.77,1.785,1.67,1.77,48777,0
+SRTAW.US,D,20210421,000000,1.79,1.94,1.65,1.84,73921,0
+SRTAW.US,D,20210422,000000,1.8799,2,1.72,1.935,55392,0
+SRTAW.US,D,20210423,000000,1.94,2.02,1.8,1.94,34425,0
+SRTAW.US,D,20210426,000000,2.02,2.1188,1.9499,1.95,25962,0
+SRTAW.US,D,20210427,000000,1.94,2.003,1.94,1.96,20618,0
+SRTAW.US,D,20210428,000000,1.91,1.96,1.83,1.91,27327,0
+SRTAW.US,D,20210429,000000,1.9499,2.09,1.86,1.92,29981,0
+SRTAW.US,D,20210430,000000,1.92,1.995,1.68,1.79,59034,0
+SRTAW.US,D,20210503,000000,1.89,2.04,1.81,1.9,103679,0
+SRTAW.US,D,20210504,000000,1.76,2.0202,1.76,1.87,44809,0
+SRTAW.US,D,20210505,000000,1.845,1.9455,1.78,1.855,17311,0
+SRTAW.US,D,20210506,000000,1.76,1.85,1.52,1.72,194132,0
+SRTAW.US,D,20210507,000000,1.68,1.92,1.5515,1.69,28728,0
+SRTAW.US,D,20210510,000000,1.43,1.72,1.43,1.6,38900,0
+SRTAW.US,D,20210511,000000,1.31,1.6,1.26,1.56,72649,0
+SRTAW.US,D,20210512,000000,1.5,1.7,1.4014,1.6001,75652,0
+SRTAW.US,D,20210513,000000,1.54,1.8001,1.41,1.5887,63741,0
+SRTAW.US,D,20210514,000000,1.45,1.5892,1.39,1.49,53131,0
+SRTAW.US,D,20210517,000000,1.44,1.72,1.44,1.7,19549,0
+SRTAW.US,D,20210518,000000,1.7501,1.95,1.75,1.95,41356,0
+SRTAW.US,D,20210519,000000,1.95,1.95,1.785,1.85,18379,0
+SRTAW.US,D,20210520,000000,1.83,1.93,1.75,1.77,16567,0
+SRTAW.US,D,20210521,000000,1.9001,1.93,1.76,1.93,22218,0
+SRTAW.US,D,20210524,000000,1.8501,1.92,1.75,1.85,18239,0
+SRTAW.US,D,20210525,000000,1.95,1.95,1.76,1.81,12331,0
+SRTAW.US,D,20210526,000000,1.7801,1.96,1.7801,1.87,33912,0
+SRTAW.US,D,20210527,000000,1.9485,2.24,1.88,2.16,106591,0
+SRTAW.US,D,20210528,000000,2.27,2.3799,2.13,2.15,77942,0
+SRTAW.US,D,20210601,000000,2.46,2.48,2.145,2.26,42101,0
+SRTAW.US,D,20210602,000000,2.17,2.35,2.15,2.185,36766,0
+SRTAW.US,D,20210603,000000,2.2799,2.75,2.21,2.44,156151,0
+SRTAW.US,D,20210604,000000,2.34,2.4899,2.26,2.3008,15962,0
+SRTAW.US,D,20210607,000000,2.31,2.49,2.3,2.36,17025,0
+SRTAW.US,D,20210608,000000,2.29,2.3,1.94,2.12,140577,0
+SRTAW.US,D,20210609,000000,2.2,2.37,1.98,2.02,65929,0
+SRTAW.US,D,20210610,000000,2.04,2.29,2.03,2.25,99271,0
+SRTAW.US,D,20210611,000000,2.25,2.46,2.13,2.41,38552,0
+SRTAW.US,D,20210614,000000,2.49,2.49,2.07,2.16,40312,0
+SRTAW.US,D,20210615,000000,2.07,2.66,2.07,2.65,101291,0
+SRTAW.US,D,20210616,000000,2.65,2.9099,2.65,2.85,71558,0
+SRTAW.US,D,20210617,000000,2.98,3.123,2.73,2.92,165901,0
+SRTAW.US,D,20210618,000000,2.71,2.94,2.71,2.85,59529,0
+SRTAW.US,D,20210621,000000,2.61,3.02,2.6,2.875,32077,0
+SRTAW.US,D,20210622,000000,2.8501,2.8524,2.5001,2.61,36734,0
+SRTAW.US,D,20210623,000000,2.67,2.78,2.63,2.76,52585,0
+SRTAW.US,D,20210624,000000,2.61,2.935,2.61,2.9201,48897,0
+SRTAW.US,D,20210625,000000,2.93,2.97,2.81,2.92,57175,0
+SRTAW.US,D,20210628,000000,2.7101,2.89,2.7101,2.81,6289,0
+SRTAW.US,D,20210629,000000,2.84,2.9201,2.73,2.91,13089,0
+SRTAW.US,D,20210630,000000,2.955,2.955,2.63,2.74,83489,0
+SRTAW.US,D,20210701,000000,2.68,2.79,2.5001,2.5001,39152,0
+SRTAW.US,D,20210702,000000,2.58,2.602,2.41,2.602,5535,0
+SRTAW.US,D,20210706,000000,2.51,2.59,2.4,2.5,15676,0
+SRTAW.US,D,20210707,000000,2.6,2.6,2.13,2.2,73211,0
+SRTAW.US,D,20210708,000000,2.2,2.25,2,2.05,16407,0
+SRTAW.US,D,20210709,000000,1.99,2.18,1.99,2.17,15958,0
+SRTAW.US,D,20210712,000000,2.18,2.19,2.01,2.1,22387,0
+SRTAW.US,D,20210713,000000,2,2,1.75,1.93,43669,0
+SRTAW.US,D,20210714,000000,2.05,2.05,1.65,1.95,70190,0
+SRTAW.US,D,20210715,000000,1.8601,2.09,1.7721,2,161546,0
+SRTAW.US,D,20210716,000000,2.1,2.1,1.6501,1.9,67338,0
+SRTAW.US,D,20210719,000000,1.7,1.83,1.61,1.83,19205,0
+SRTAW.US,D,20210720,000000,2.02,2.02,1.76,1.86,21847,0
+SRTAW.US,D,20210721,000000,1.95,1.98,1.86,1.93,24570,0
+SRTAW.US,D,20210722,000000,1.93,1.93,1.86,1.89,12047,0
+SRTAW.US,D,20210723,000000,1.9,1.9,1.83,1.85,10916,0
+SRTAW.US,D,20210726,000000,1.79,1.851,1.79,1.83,20024,0
+SRTAW.US,D,20210727,000000,1.79,1.8,1.6307,1.65,8089,0
+SRTAW.US,D,20210728,000000,1.86,1.86,1.74,1.78,3468,0
+SRTAW.US,D,20210729,000000,1.78,1.815,1.64,1.71,25660,0
+SRTAW.US,D,20210730,000000,1.63,1.72,1.63,1.72,5085,0
+SRTAW.US,D,20210802,000000,1.73,1.73,1.6,1.65,5540,0
+SRTAW.US,D,20210803,000000,1.72,1.72,1.52,1.555,10530,0
+SRTAW.US,D,20210804,000000,1.5201,1.5704,1.52,1.53,8139,0
+SRTAW.US,D,20210805,000000,1.572,1.572,1.53,1.57,14885,0
+SRTAW.US,D,20210806,000000,1.6724,1.6724,1.55,1.6,31750,0
+SRTAW.US,D,20210809,000000,1.6,1.65,1.6,1.6401,20843,0
+SRTAW.US,D,20210810,000000,1.69,1.7399,1.61,1.65,14862,0
+SRTAW.US,D,20210811,000000,1.61,1.63,1.56,1.63,7203,0
+SRTAW.US,D,20210812,000000,1.63,1.63,1.53,1.5696,32711,0
+SRTAW.US,D,20210813,000000,1.6,1.655,1.53,1.65,122611,0
+SRTAW.US,D,20210816,000000,1.67,1.825,1.6,1.7199,61966,0
+SRTAW.US,D,20210817,000000,1.68,1.68,1.53,1.6601,15665,0
+SRTAW.US,D,20210818,000000,1.6,1.735,1.55,1.65,14792,0
+SRTAW.US,D,20210819,000000,1.695,1.695,1.59,1.67,11699,0
+SRTAW.US,D,20210820,000000,1.66,1.66,1.53,1.55,20525,0
+SRTAW.US,D,20210823,000000,1.59,1.6101,1.5401,1.59,21062,0
+SRTAW.US,D,20210824,000000,1.55,1.78,1.55,1.78,45965,0
+SRTAW.US,D,20210825,000000,1.7,1.74,1.6001,1.6001,25290,0
+SRTAW.US,D,20210826,000000,1.57,1.85,1.57,1.71,44488,0
+SRTAW.US,D,20210827,000000,1.795,1.9,1.76,1.9,51798,0
+SRTAW.US,D,20210830,000000,1.9,1.98,1.81,1.895,4449,0
+SRTAW.US,D,20210831,000000,1.9,1.9,1.82,1.8517,14539,0
+SRTAW.US,D,20210901,000000,1.85,1.99,1.85,1.9,91659,0
+SRTAW.US,D,20210902,000000,1.99,2.06,1.9,1.99,37543,0
+SRTAW.US,D,20210903,000000,2.0075,2.02,1.92,1.95,100692,0
+SRTAW.US,D,20210907,000000,1.91,1.96,1.91,1.96,13502,0
+SRTAW.US,D,20210908,000000,2.09,2.09,1.91,1.9106,4022,0
+SRTAW.US,D,20210909,000000,2.48,2.99,2.21,2.76,404689,0
+SRTAW.US,D,20210910,000000,2.81,2.865,2.51,2.56,57006,0
+SRTAW.US,D,20210913,000000,2.65,2.65,2.1,2.13,112739,0
+SRTAW.US,D,20210914,000000,2.49,2.5899,2.2208,2.37,65192,0
+SRTAW.US,D,20210915,000000,2.23,2.58,2.23,2.5,175337,0
+SRTAW.US,D,20210916,000000,2.33,2.67,2.33,2.67,103683,0
+SRTAW.US,D,20210917,000000,2.56,3,2.56,3,62403,0
+SRTAW.US,D,20210920,000000,2.89,2.92,2.6227,2.92,32367,0
+SRTAW.US,D,20210921,000000,2.86,2.86,2.7,2.77,13384,0
+SRTAW.US,D,20210922,000000,2.83,3.09,2.83,3.09,62985,0
+SRTAW.US,D,20210923,000000,3.2,3.2,2.84,3.19,134945,0
+SRTAW.US,D,20210924,000000,3.2,3.36,2.99,3.35,29473,0
+SRTAW.US,D,20210927,000000,3.46,3.46,3.2,3.36,30596,0
+SRTAW.US,D,20210928,000000,3.23,3.29,2.94,3.01,21387,0
+SRTAW.US,D,20210929,000000,3.01,3.06,2.88,2.88,18343,0
+SRTAW.US,D,20210930,000000,2.88,2.9799,2.7,2.9799,14316,0
+SRTAW.US,D,20211001,000000,2.81,3.08,2.75,2.85,98677,0
+SRTAW.US,D,20211004,000000,2.8,2.8,2.6,2.67,12125,0
+SRTAW.US,D,20211005,000000,2.64,2.72,2.61,2.72,8414,0
+SRTAW.US,D,20211006,000000,2.6,2.7207,2.555,2.7207,21373,0
+SRTAW.US,D,20211007,000000,2.85,2.85,2.63,2.75,5925,0
+SRTAW.US,D,20211008,000000,2.76,2.77,2.76,2.76,450,0
+SRTAW.US,D,20211011,000000,2.8001,2.825,2.65,2.67,106838,0
+SRTAW.US,D,20211012,000000,2.54,2.67,2.54,2.56,13408,0
+SRTAW.US,D,20211013,000000,2.6,2.78,2.4601,2.65,44140,0
+SRTAW.US,D,20211014,000000,2.64,2.771,2.64,2.725,6177,0
+SRTAW.US,D,20211015,000000,2.7,2.77,2.58,2.61,8136,0
+SRTAW.US,D,20211018,000000,2.75,2.79,2.385,2.62,66745,0
+SRTAW.US,D,20211019,000000,2.75,2.85,2.69,2.8,19937,0
+SRTAW.US,D,20211020,000000,2.84,2.97,2.42,2.85,74931,0
+SRTAW.US,D,20211021,000000,2.97,3,2.63,2.85,27411,0
+SRTAW.US,D,20211022,000000,2.73,2.83,2.39,2.44,148185,0
+SRTAW.US,D,20211025,000000,2.4,2.44,2.3,2.4,25237,0
+SRTAW.US,D,20211026,000000,2.5,2.75,2.45,2.47,64170,0
+SRTAW.US,D,20211027,000000,2.56,2.56,2.31,2.42,33753,0
+SRTAW.US,D,20211028,000000,2.35,2.46,2.34,2.37,87033,0
+SRTAW.US,D,20211029,000000,2.34,2.56,2.34,2.4599,29763,0
+SRTAW.US,D,20211101,000000,2.52,2.6899,2.52,2.61,8410,0
+SRTAW.US,D,20211102,000000,2.67,2.67,2.56,2.63,4945,0
+SRTAW.US,D,20211103,000000,2.69,2.69,2.52,2.6149,17373,0
+SRTAW.US,D,20211104,000000,2.52,2.7,2.52,2.54,20852,0
+SRTAW.US,D,20211105,000000,2.6,2.74,2.56,2.66,23094,0
+SRTAW.US,D,20211108,000000,3.04,3.4,2.81,3.06,222728,0
+SRTAW.US,D,20211109,000000,3.24,3.29,2.91,2.95,43751,0
+SRTAW.US,D,20211110,000000,3.07,3.07,2.78,2.825,16575,0
+SRTAW.US,D,20211111,000000,2.9,2.9,2.63,2.72,30897,0
+SRTAW.US,D,20211112,000000,3.5,3.5,2.62,2.69,45571,0
+SRTAW.US,D,20211115,000000,2.95,3.16,2.93,3.05,61985,0
+SRTAW.US,D,20211116,000000,3.09,3.31,2.57,2.57,30745,0
+SRTAW.US,D,20211117,000000,2.57,3.31,2.57,2.64,22847,0
+SRTAW.US,D,20211118,000000,2.71,2.91,2.31,2.45,43026,0
+SRTAW.US,D,20211119,000000,2.24,2.5599,2.24,2.38,52732,0
+SRTAW.US,D,20211122,000000,2.41,2.59,2.25,2.25,76082,0
+SRTAW.US,D,20211123,000000,2.46,2.46,2.0501,2.1,17043,0
+SRTAW.US,D,20211124,000000,2.11,2.29,2.11,2.22,5249,0
+SRTAW.US,D,20211126,000000,2.23,2.23,2.07,2.2,9995,0
+SRTAW.US,D,20211129,000000,2.11,2.24,1.98,2.24,49134,0
+SRTAW.US,D,20211130,000000,1.91,2.29,1.91,2.29,28881,0
+SRTAW.US,D,20211201,000000,2.3,2.36,2.06,2.13,12296,0
+SRTAW.US,D,20211202,000000,2.13,2.13,2.07,2.095,9442,0
+SRTAW.US,D,20211203,000000,2.1599,2.1599,1.9,1.9,20516,0
+SRTAW.US,D,20211206,000000,1.89,1.925,1.85,1.9,25480,0
+SRTAW.US,D,20211207,000000,1.93,2.05,1.93,2.04,8026,0
+SRTAW.US,D,20211208,000000,2.26,2.3,2.08,2.2657,24306,0
+SRTAW.US,D,20211209,000000,2.28,2.32,2.03,2.09,14082,0
+SRTAW.US,D,20211210,000000,2.08,2.11,1.96,2,19085,0
+SRTAW.US,D,20211213,000000,1.97,2.29,1.95,2.15,29784,0
+SRTAW.US,D,20211214,000000,2.15,2.2,1.9801,2.075,25562,0
+SRTAW.US,D,20211215,000000,1.95,2.28,1.93,2.16,63620,0
+SRTAW.US,D,20211216,000000,2.19,2.25,2.14,2.15,28354,0
+SRTAW.US,D,20211217,000000,2.14,2.16,2.11,2.15,7306,0
+SRTAW.US,D,20211220,000000,2.1,2.29,1.87,2.28,230137,0
+SRTAW.US,D,20211221,000000,2.39,2.52,2.28,2.42,30837,0
+SRTAW.US,D,20211222,000000,2.36,2.36,2.31,2.31,5168,0
+SRTAW.US,D,20211223,000000,2.33,2.39,2.31,2.38,8995,0
+SRTAW.US,D,20211227,000000,2.32,2.32,2.12,2.145,28191,0
+SRTAW.US,D,20211228,000000,2.05,2.19,2,2.03,25395,0
+SRTAW.US,D,20211229,000000,2,2.16,1.94,2.0601,15319,0
+SRTAW.US,D,20211230,000000,2.18,2.39,2.16,2.28,42184,0
+SRTAW.US,D,20211231,000000,2.29,2.41,2.2001,2.21,16646,0
+SRTAW.US,D,20220103,000000,2.29,2.32,2.16,2.24,9533,0
+SRTAW.US,D,20220104,000000,2.26,2.26,2.05,2.06,19887,0
+SRTAW.US,D,20220105,000000,1.96,1.99,1.77,1.77,38938,0
+SRTAW.US,D,20220106,000000,1.7906,1.7906,1.5901,1.76,20868,0
+SRTAW.US,D,20220107,000000,1.8,1.8,1.65,1.66,14342,0
+SRTAW.US,D,20220110,000000,1.62,1.71,1.48,1.5301,13680,0
+SRTAW.US,D,20220111,000000,1.64,1.64,1.5,1.53,12635,0
+SRTAW.US,D,20220112,000000,1.99,1.99,1.51,1.52,6395,0
+SRTAW.US,D,20220113,000000,1.52,1.52,1.35,1.4,17720,0
+SRTAW.US,D,20220114,000000,1.39,1.5,1.31,1.46,37961,0
+SRTAW.US,D,20220118,000000,1.38,1.44,1.26,1.31,45687,0
+SRTAW.US,D,20220119,000000,1.39,1.39,1.23,1.34,40981,0
+SRTAW.US,D,20220120,000000,1.35,1.52,1.35,1.4,13015,0
+SRTAW.US,D,20220121,000000,1.28,1.36,1.2,1.3,25859,0
+SRTAW.US,D,20220124,000000,1.22,1.22,1.05,1.18,43521,0
+SRTAW.US,D,20220125,000000,1.33,1.33,1.15,1.21,47148,0
+SRTAW.US,D,20220126,000000,1.25,1.3,1.15,1.2,56842,0
+SRTAW.US,D,20220127,000000,1.145,1.145,1.03,1.07,23802,0
+SRTAW.US,D,20220128,000000,1.02,1.12,1.0101,1.1,46332,0
+SRTAW.US,D,20220131,000000,1.11,1.28,1.11,1.27,33041,0
+SRTAW.US,D,20220201,000000,1.32,1.41,1.29,1.38,43742,0
+SRTAW.US,D,20220202,000000,1.44,1.44,1.2,1.2,22769,0
+SRTAW.US,D,20220203,000000,1.18,1.21,1.15,1.15,10231,0
+SRTAW.US,D,20220204,000000,1.16,1.3,1.16,1.3,12731,0
+SRTAW.US,D,20220207,000000,1.3801,1.4191,1.3709,1.4,2000,0
+SRTAW.US,D,20220208,000000,1.43,1.53,1.41,1.52,10184,0
+SRTAW.US,D,20220209,000000,1.99,1.99,1.59,1.69,14768,0
+SRTAW.US,D,20220210,000000,1.69,1.69,1.5,1.55,12634,0
+SRTAW.US,D,20220211,000000,1.57,1.81,1.5501,1.6,14946,0
+SRTAW.US,D,20220214,000000,1.5301,1.68,1.5301,1.56,4822,0
+SRTAW.US,D,20220215,000000,1.62,1.78,1.62,1.78,6325,0
+SRTAW.US,D,20220216,000000,1.78,1.78,1.68,1.7306,6778,0
+SRTAW.US,D,20220217,000000,1.6892,1.73,1.62,1.67,6706,0
+SRTAW.US,D,20220218,000000,1.69,1.7,1.69,1.7,532,0
+SRTAW.US,D,20220222,000000,1.64,1.7,1.58,1.67,10959,0
+SRTAW.US,D,20220223,000000,1.67,1.69,1.53,1.62,8629,0
+SRTAW.US,D,20220224,000000,1.45,1.77,1.45,1.71,26697,0
+SRTAW.US,D,20220225,000000,1.7786,1.7786,1.76,1.77,970,0
+SRTAW.US,D,20220228,000000,1.6,1.77,1.6,1.77,3204,0
+SRTAW.US,D,20220301,000000,1.79,1.79,1.71,1.77,2904,0
+SRTAW.US,D,20220302,000000,1.75,1.81,1.66,1.68,14845,0
+SRTAW.US,D,20220303,000000,1.6899,1.6899,1.48,1.5,43336,0
+SRTAW.US,D,20220304,000000,1.525,1.525,1.43,1.45,21316,0
+SRTAW.US,D,20220307,000000,1.45,1.52,1.45,1.52,27431,0
+SRTAW.US,D,20220308,000000,1.47,1.55,1.45,1.5,24692,0
+SRTAW.US,D,20220309,000000,1.54,1.58,1.51,1.51,15968,0
+SRTAW.US,D,20220310,000000,1.49,1.5,1.46,1.49,23892,0
+SRTAW.US,D,20220311,000000,1.47,1.49,1.4401,1.4899,11301,0
+SRTAW.US,D,20220314,000000,1.45,1.46,1.33,1.33,5585,0
+SRTAW.US,D,20220315,000000,1.39,1.39,1.33,1.33,4129,0
+SRTAW.US,D,20220316,000000,1.37,1.475,1.37,1.47,66641,0
+SRTAW.US,D,20220317,000000,1.47,1.51,1.47,1.51,7182,0
+SRTAW.US,D,20220318,000000,1.655,1.75,1.61,1.75,11187,0
+SRTAW.US,D,20220321,000000,1.65,1.781,1.63,1.6307,1650,0
+SRTAW.US,D,20220322,000000,1.65,1.77,1.65,1.76,11918,0
+SRTAW.US,D,20220323,000000,1.76,1.82,1.76,1.79,27549,0
+SRTAW.US,D,20220324,000000,1.84,1.9295,1.79,1.92,9078,0
+SRTAW.US,D,20220325,000000,2,2,1.85,1.97,14150,0
+SRTAW.US,D,20220328,000000,1.9499,1.9517,1.9,1.9012,9122,0
+SRTAW.US,D,20220329,000000,2.04,2.055,1.97,2.0279,39641,0
+SRTAW.US,D,20220330,000000,2.02,2.25,2.0001,2.04,8110,0
+SRTAW.US,D,20220331,000000,2.17,2.17,2.02,2.03,5777,0
+SRTAW.US,D,20220401,000000,2.07,2.12,2.06,2.12,4261,0
+SRTAW.US,D,20220404,000000,2.12,2.175,2.1,2.175,4349,0
+SRTAW.US,D,20220405,000000,2.23,2.23,2.0722,2.1,5116,0
+SRTAW.US,D,20220406,000000,2.02,2.02,1.86,2.02,6040,0
+SRTAW.US,D,20220407,000000,1.97,1.97,1.69,1.86,32574,0
+SRTAW.US,D,20220408,000000,1.85,1.85,1.85,1.85,800,0
+SRTAW.US,D,20220411,000000,1.85,1.86,1.76,1.86,13045,0
+SRTAW.US,D,20220412,000000,1.8813,1.95,1.8813,1.95,7660,0
+SRTAW.US,D,20220413,000000,2,2.13,1.99,2.08,12971,0
+SRTAW.US,D,20220414,000000,2.17,2.28,2.17,2.25,21114,0
+SRTAW.US,D,20220418,000000,2.3,2.32,2.21,2.32,10301,0
+SRTAW.US,D,20220419,000000,2.4,2.44,2.34,2.4132,5178,0
+SRTAW.US,D,20220420,000000,2.41,2.425,2.39,2.425,950,0
+SRTAW.US,D,20220421,000000,2.5,2.5,2.3222,2.3222,56116,0
+SRTAW.US,D,20220422,000000,2.2801,2.2801,2.14,2.25,5434,0
+SRTAW.US,D,20220425,000000,2.27,2.298,2.24,2.25,23402,0
+SRTAW.US,D,20220426,000000,2.15,2.22,2.1,2.1,3996,0
+SRTAW.US,D,20220427,000000,2.02,2.16,2,2.02,3738,0
+SRTAW.US,D,20220428,000000,2.02,2.13,2.02,2.13,2870,0
+SRTAW.US,D,20220429,000000,2.03,2.25,1.98,2.06,3820,0
+SRTAW.US,D,20220502,000000,1.98,1.98,1.98,1.98,460,0
+SRTAW.US,D,20220504,000000,1.95,2.08,1.9,2.06,6509,0
+SRTAW.US,D,20220505,000000,1.99,1.99,1.885,1.9,4889,0
+SRTAW.US,D,20220506,000000,1.7631,1.82,1.63,1.64,13391,0
+SRTAW.US,D,20220509,000000,1.67,1.67,1.23,1.23,29938,0
+SRTAW.US,D,20220510,000000,1.25,1.31,1.07,1.12,21763,0
+SRTAW.US,D,20220511,000000,1.02,1.19,0.9202,0.9202,47490,0
+SRTAW.US,D,20220512,000000,0.8233,1.05,0.8201,1.03,21082,0
+SRTAW.US,D,20220513,000000,0.86,1.34,0.86,1.29,30435,0
+SRTAW.US,D,20220516,000000,1.25,1.2701,1.2,1.21,4390,0
+SRTAW.US,D,20220517,000000,1.3,1.38,1.27,1.34,11315,0
+SRTAW.US,D,20220518,000000,1.36,1.452,1.31,1.33,4917,0
+SRTAW.US,D,20220519,000000,1.67,1.67,1.48,1.49,17927,0
+SRTAW.US,D,20220520,000000,1.58,1.58,1.46,1.48,15967,0
+SRTAW.US,D,20220523,000000,1.38,1.4507,1.36,1.44,7182,0
+SRTAW.US,D,20220524,000000,1.39,1.41,1.38,1.38,2053,0
+SRTAW.US,D,20220525,000000,1.35,1.36,1.335,1.36,30898,0
+SRTAW.US,D,20220526,000000,1.35,1.35,1.32,1.34,21015,0
+SRTAW.US,D,20220527,000000,1.47,1.47,1.4,1.41,9545,0
+SRTAW.US,D,20220531,000000,1.34,1.36,1.34,1.36,5001,0
+SRTAW.US,D,20220601,000000,1.34,1.36,1.25,1.36,5683,0
+SRTAW.US,D,20220602,000000,1.55,1.55,1.5,1.5,252,0
+SRTAW.US,D,20220603,000000,1.47,1.47,1.35,1.35,4918,0
+SRTAW.US,D,20220606,000000,1.36,1.36,1.36,1.36,1051,0
+SRTAW.US,D,20220607,000000,1.26,1.26,1.12,1.255,21497,0
+SRTAW.US,D,20220608,000000,1.25,1.25,1.25,1.25,151,0
+SRTAW.US,D,20220609,000000,1.31,1.31,1.21,1.21,5068,0
+SRTAW.US,D,20220610,000000,1.18,1.2,1.18,1.2,491,0
+SRTAW.US,D,20220613,000000,1.16,1.16,0.95505,0.959799,14804,0
+SRTAW.US,D,20220614,000000,1,1,0.9001,0.91,5214,0
+SRTAW.US,D,20220615,000000,0.95,0.95,0.93,0.93,601,0
+SRTAW.US,D,20220616,000000,0.9,0.9,0.82,0.825,6148,0
+SRTAW.US,D,20220617,000000,0.9,0.92,0.83,0.8882,12510,0
+SRTAW.US,D,20220621,000000,0.89,0.904999,0.8301,0.8901,9907,0
+SRTAW.US,D,20220622,000000,0.875051,0.875051,0.8325,0.8425,9983,0
+SRTAW.US,D,20220623,000000,1.09,1.09,0.89,1,13510,0
+SRTAW.US,D,20220624,000000,1.02,1.02,1.02,1.02,101,0
+SRTAW.US,D,20220627,000000,0.815,0.87,0.81,0.85,8475,0
+SRTAW.US,D,20220628,000000,0.8,0.8,0.75,0.75,4771,0
+SRTAW.US,D,20220629,000000,0.73,0.73,0.66,0.71,4239,0
+SRTAW.US,D,20220630,000000,0.7,0.7,0.63,0.67,3808,0
+SRTAW.US,D,20220701,000000,0.7169,0.73,0.7169,0.73,1155,0
+SRTAW.US,D,20220705,000000,0.75,0.75,0.75,0.75,1040,0
+SRTAW.US,D,20220707,000000,0.75,0.75,0.68,0.75,7661,0
+SRTAW.US,D,20220708,000000,0.82,0.85,0.798751,0.8123,29260,0
+SRTAW.US,D,20220711,000000,0.8005,0.8005,0.769999,0.769999,1025,0
+SRTAW.US,D,20220712,000000,0.7505,0.77,0.7501,0.77,1200,0
+SRTAW.US,D,20220713,000000,0.7999,0.8,0.7999,0.8,4158,0
+SRTAW.US,D,20220714,000000,0.91,0.98,0.91,0.9799,7333,0
+SRTAW.US,D,20220718,000000,0.91,0.9652,0.8905,0.8905,2622,0
+SRTAW.US,D,20220719,000000,0.9,1.07,0.9,0.94,5302,0
+SRTAW.US,D,20220721,000000,0.95,0.95,0.95,0.95,122,0
+SRTAW.US,D,20220722,000000,0.95,0.95,0.95,0.95,1165,0
+SRTAW.US,D,20220725,000000,0.9301,0.99,0.9,0.99,11529,0
+SRTAW.US,D,20220727,000000,0.95,0.95,0.95,0.95,422,0
+SRTAW.US,D,20220728,000000,0.93,0.965,0.93,0.93,1202,0
+SRTAW.US,D,20220729,000000,0.95,1,0.92,1,12765,0
+SRTAW.US,D,20220801,000000,0.8811,0.8811,0.8811,0.8811,469,0
+SRTAW.US,D,20220803,000000,0.94,0.9839,0.93,0.96,34203,0
+SRTAW.US,D,20220804,000000,1,1.07,1,1.03,12465,0
+SRTAW.US,D,20220805,000000,1.07,1.1,1.06,1.06,10161,0
+SRTAW.US,D,20220808,000000,1.1301,1.1301,1.07,1.1,11688,0
+SRTAW.US,D,20220809,000000,1.2,1.25,1.13,1.13,17368,0
+SRTAW.US,D,20220810,000000,1.24,1.245,1.1,1.15,77337,0
+SRTAW.US,D,20220811,000000,1.15,1.16,1.07,1.07,54731,0
+SRTAW.US,D,20220812,000000,0.9943,1.18,0.9943,1.18,4679,0
+SRTAW.US,D,20220815,000000,1.12,1.12,1.03,1.07,16531,0
+SRTAW.US,D,20220816,000000,1.06,1.09,1.055,1.06,6375,0
+SRTAW.US,D,20220817,000000,1.02,1.04,0.99,0.99,11135,0
+SRTAW.US,D,20220818,000000,0.96,0.98,0.945,0.955,6730,0
+SRTAW.US,D,20220819,000000,0.94,0.94,0.8695,0.8825,17294,0
+SRTAW.US,D,20220822,000000,0.9,0.9,0.83,0.84,8567,0
+SRTAW.US,D,20220823,000000,0.83,0.83,0.815,0.825,14985,0
+SRTAW.US,D,20220824,000000,0.83,0.8905,0.83,0.86,14307,0
+SRTAW.US,D,20220825,000000,0.88,0.89,0.88,0.89,1576,0
+SRTAW.US,D,20220826,000000,0.879,0.879,0.8415,0.8437,4618,0
+SRTAW.US,D,20220831,000000,0.8,0.9,0.8,0.9,20132,0
+SRTAW.US,D,20220901,000000,0.92,0.92,0.92,0.92,586,0
+SRTAW.US,D,20220906,000000,0.854999,0.86495,0.76,0.8649,7849,0
+SRTAW.US,D,20220909,000000,0.8581,0.88,0.8581,0.88,1200,0
+SRTAW.US,D,20220912,000000,0.84,0.84,0.76,0.76,7972,0
+SRTAW.US,D,20220913,000000,0.76,0.76,0.71,0.75,8883,0
+SRTAW.US,D,20220914,000000,0.7,0.7,0.67,0.68,3429,0
+SRTAW.US,D,20220915,000000,0.76,0.76,0.71,0.71,3207,0
+SRTAW.US,D,20220916,000000,0.71,0.71,0.66,0.6851,5629,0
+SRTAW.US,D,20220919,000000,0.695,0.7,0.65,0.6551,21299,0
+SRTAW.US,D,20220920,000000,0.65,0.65,0.56,0.58,51757,0
+SRTAW.US,D,20220921,000000,0.65,0.65,0.59,0.59,3252,0
+SRTAW.US,D,20220922,000000,0.61,0.685,0.4823,0.57,34009,0
+SRTAW.US,D,20220923,000000,0.5,0.55,0.4827,0.55,11524,0
+SRTAW.US,D,20220926,000000,0.54,0.61,0.54,0.58,17140,0
+SRTAW.US,D,20220927,000000,0.59,0.59,0.5133,0.55,11369,0
+SRTAW.US,D,20220928,000000,0.54,0.55,0.54,0.54,230,0
+SRTAW.US,D,20220929,000000,0.52,0.59,0.52,0.59,265877,0
+SRTAW.US,D,20220930,000000,0.59,0.650001,0.5701,0.64,9466,0
+SRTAW.US,D,20221003,000000,0.54,0.72,0.54,0.72,701,0
+SRTAW.US,D,20221004,000000,0.6642,0.74,0.6642,0.7299,1650,0
+SRTAW.US,D,20221006,000000,0.67,0.6701,0.47,0.5508,7302,0
+SRTAW.US,D,20221007,000000,0.625,0.625,0.55,0.55,6730,0
+SRTAW.US,D,20221010,000000,0.57,0.6,0.56,0.59,19364,0
+SRTAW.US,D,20221011,000000,0.55,0.5501,0.55,0.55,11082,0
+SRTAW.US,D,20221012,000000,0.54,0.54,0.54,0.54,2125,0
+SRTAW.US,D,20221013,000000,0.48,0.48125,0.48,0.48125,399,0
+SRTAW.US,D,20221014,000000,0.519899,0.519899,0.5,0.5,301,0
+SRTAW.US,D,20221017,000000,0.54,0.58,0.54,0.55,5042,0
+SRTAW.US,D,20221018,000000,0.59,0.6,0.51,0.52,4991,0
+SRTAW.US,D,20221019,000000,0.49,0.5,0.49,0.5,1901,0
+SRTAW.US,D,20221020,000000,0.52,0.58,0.52,0.58,3115,0
+SRTAW.US,D,20221021,000000,0.53,0.564001,0.51,0.55,1232,0
+SRTAW.US,D,20221026,000000,0.62,0.67704,0.62,0.67704,2819,0
+SRTAW.US,D,20221027,000000,0.66,0.68,0.66,0.66,836,0
+SRTAW.US,D,20221028,000000,0.68,0.7,0.68,0.7,2022,0
+SRTAW.US,D,20221031,000000,0.7,0.7,0.7,0.7,148,0
+SRTAW.US,D,20221101,000000,0.76,0.76,0.67,0.67,6887,0
+SRTAW.US,D,20221102,000000,0.7105,0.7129,0.71,0.71,5610,0
+SRTAW.US,D,20221107,000000,0.700001,0.74,0.700001,0.74,300,0
+SRTAW.US,D,20221109,000000,0.71,0.73,0.68,0.73,5350,0
+SRTAW.US,D,20221110,000000,0.73,0.8,0.73,0.7545,17928,0
+SRTAW.US,D,20221111,000000,0.722,0.722,0.722,0.722,150,0
+SRTAW.US,D,20221114,000000,0.75,0.77,0.75,0.77,597,0
+SRTAW.US,D,20221115,000000,0.76,0.82,0.6972,0.82,7001,0
+SRTAW.US,D,20221116,000000,0.810101,0.810101,0.810101,0.810101,1003,0
+SRTAW.US,D,20221117,000000,0.79,0.79,0.79,0.79,2768,0
+SRTAW.US,D,20221118,000000,0.79,0.79,0.79,0.79,3220,0
+SRTAW.US,D,20221121,000000,0.79,0.79,0.78,0.78,6267,0
+SRTAW.US,D,20221122,000000,0.8933,0.8933,0.75,0.75,318,0
+SRTAW.US,D,20221123,000000,0.77,0.77,0.7,0.71,118871,0
+SRTAW.US,D,20221125,000000,0.755,0.755,0.68,0.73,102598,0
+SRTAW.US,D,20221128,000000,0.7,0.7,0.69,0.69,86101,0
+SRTAW.US,D,20221129,000000,0.68,0.68,0.6732,0.6765,3831,0
+SRTAW.US,D,20221130,000000,0.7295,0.73,0.72,0.73,1383,0
+SRTAW.US,D,20221202,000000,0.77,0.77,0.739751,0.739751,3450,0
+SRTAW.US,D,20221205,000000,0.77,0.77,0.64,0.64,4611,0
+SRTAW.US,D,20221208,000000,0.73,0.73,0.73,0.73,112,0
+SRTAW.US,D,20221209,000000,0.7475,0.7475,0.7228,0.7228,1117,0
+SRTAW.US,D,20221212,000000,0.67,0.67,0.67,0.67,11020,0
+SRTAW.US,D,20221213,000000,0.7351,0.7351,0.64,0.64,3540,0
+SRTAW.US,D,20221214,000000,0.64,0.64,0.63,0.63,806,0
+SRTAW.US,D,20221215,000000,0.63,0.63,0.63,0.63,460,0
+SRTAW.US,D,20221216,000000,0.63,0.63,0.61,0.62,6731,0
+SRTAW.US,D,20221219,000000,0.54,0.5505,0.51,0.55,140565,0
+SRTAW.US,D,20221220,000000,0.51,0.515001,0.49,0.49,726,0
+SRTAW.US,D,20221221,000000,0.504999,0.505,0.4975,0.5,7088,0
+SRTAW.US,D,20221222,000000,0.48,0.48,0.45,0.45,800,0
+SRTAW.US,D,20221223,000000,0.45,0.475,0.45,0.475,1150,0
+SRTAW.US,D,20221227,000000,0.47,0.47,0.3275,0.47,3179,0
+SRTAW.US,D,20221228,000000,0.3,0.460001,0.3,0.460001,7324,0
+SRTAW.US,D,20221229,000000,0.49,0.592399,0.49,0.592399,6776,0
+SRTAW.US,D,20221230,000000,0.58,0.58,0.48,0.5,1474,0
+SRTAW.US,D,20230103,000000,0.5,0.56,0.5,0.5108,5200,0
+SRTAW.US,D,20230104,000000,0.519999,0.55,0.519999,0.55,2650,0
+SRTAW.US,D,20230105,000000,0.5,0.5,0.45,0.46,3004,0
+SRTAW.US,D,20230106,000000,0.48,0.48,0.48,0.48,200,0
+SRTAW.US,D,20230109,000000,0.3,0.577,0.3,0.5741,8000,0
+SRTAW.US,D,20230111,000000,0.5,0.526273,0.5,0.526273,1253,0
+SRTAW.US,D,20230112,000000,0.51,0.51,0.51,0.51,304,0
+SRTAW.US,D,20230113,000000,0.51,0.51,0.47,0.5011,19489,0
+SRTAW.US,D,20230117,000000,0.52,0.52,0.482,0.52,853,0
+SRTAW.US,D,20230118,000000,0.54,0.685,0.54,0.6,3746,0
+SRTAW.US,D,20230119,000000,0.6,0.7,0.57,0.63,109235,0
+SRTAW.US,D,20230120,000000,0.655,0.7,0.6225,0.628,20287,0
+SRTAW.US,D,20230123,000000,0.6,0.65,0.6,0.6,17180,0
+SRTAW.US,D,20230125,000000,0.6,0.687,0.59,0.687,2118,0
+SRTAW.US,D,20230126,000000,0.62,0.64,0.57,0.64,15081,0
+SRTAW.US,D,20230127,000000,0.586,0.586,0.586,0.586,100,0
+SRTAW.US,D,20230130,000000,0.57,0.57,0.57,0.57,2005,0
+SRTAW.US,D,20230131,000000,0.6,0.6,0.6,0.6,230,0
+SRTAW.US,D,20230201,000000,0.61,0.61,0.61,0.61,401,0
+SRTAW.US,D,20230202,000000,0.64,0.7,0.64,0.7,83119,0
+SRTAW.US,D,20230203,000000,0.75,0.75,0.745,0.75,7996,0
+SRTAW.US,D,20230209,000000,0.79,0.79,0.76,0.76,687,0
+SRTAW.US,D,20230210,000000,0.62,0.62,0.58,0.58,625,0
+SRTAW.US,D,20230214,000000,0.79,0.9173,0.58,0.829899,31884,0
+SRTAW.US,D,20230215,000000,0.84,0.84,0.77,0.83,6537,0
+SRTAW.US,D,20230216,000000,0.83,0.83,0.7502,0.7502,4474,0
+SRTAW.US,D,20230217,000000,0.76,0.815,0.76,0.815,1729,0
+SRTAW.US,D,20230221,000000,0.78,0.780399,0.75,0.780399,630,0
+SRTAW.US,D,20230222,000000,0.78,0.78,0.78,0.78,700,0
+SRTAW.US,D,20230223,000000,0.78,0.7801,0.76,0.76,603,0
+SRTAW.US,D,20230224,000000,0.9,0.9,0.75,0.75,7261,0
+SRTAW.US,D,20230227,000000,0.6981,0.7825,0.6981,0.7825,626,0
+SRTAW.US,D,20230301,000000,0.650101,0.71,0.65,0.7,2101,0
+SRTAW.US,D,20230302,000000,0.71,0.71,0.7,0.7,3016,0
+SRTAW.US,D,20230303,000000,0.7775,0.7775,0.65,0.7188,330,0
+SRTAW.US,D,20230306,000000,0.69,0.715,0.66,0.68,14381,0
+SRTAW.US,D,20230314,000000,0.73,0.73,0.53,0.56,17289,0
+SRTAW.US,D,20230315,000000,0.59,0.6,0.55,0.55,10181,0
+SRTAW.US,D,20230317,000000,0.55,0.55,0.49,0.4975,4565,0
+SRTAW.US,D,20230320,000000,0.5,0.52,0.5,0.5101,2564,0
+SRTAW.US,D,20230321,000000,0.5,0.54,0.5,0.53,1317,0
+SRTAW.US,D,20230323,000000,0.5,0.52,0.5,0.52,3203,0
+SRTAW.US,D,20230324,000000,0.52,0.5225,0.48,0.5225,3303,0
+SRTAW.US,D,20230327,000000,0.5,0.5,0.48,0.48,2120,0
+SRTAW.US,D,20230328,000000,0.49,0.49,0.47,0.47,796,0
+SRTAW.US,D,20230329,000000,0.4874,0.4874,0.45,0.46,1331,0
+SRTAW.US,D,20230330,000000,0.4579,0.49,0.45,0.46,3121,0
+SRTAW.US,D,20230403,000000,0.48,0.48,0.45,0.45,311,0
+SRTAW.US,D,20230405,000000,0.45,0.45,0.404,0.404,1226,0
+SRTAW.US,D,20230406,000000,0.4,0.43,0.4,0.405751,8227,0
+SRTAW.US,D,20230410,000000,0.4,0.4,0.37,0.37,1518,0
+SRTAW.US,D,20230411,000000,0.4257,0.44,0.41,0.44,2746,0
+SRTAW.US,D,20230412,000000,0.5309,0.5309,0.3838,0.4,2850,0
+SRTAW.US,D,20230413,000000,0.39,0.4,0.38,0.38,2337,0
+SRTAW.US,D,20230414,000000,0.38,0.38,0.35,0.36,3845,0
+SRTAW.US,D,20230417,000000,0.38,0.40425,0.38,0.40425,1435,0
+SRTAW.US,D,20230418,000000,0.38,0.38,0.38,0.38,619,0
+SRTAW.US,D,20230419,000000,0.37,0.4642,0.355,0.39,4248,0
+SRTAW.US,D,20230420,000000,0.3838,0.3838,0.37,0.37,1374,0
+SRTAW.US,D,20230421,000000,0.35,0.35,0.3434,0.35,779,0
+SRTAW.US,D,20230424,000000,0.350201,0.350201,0.350201,0.350201,1291,0
+SRTAW.US,D,20230425,000000,0.35,0.4025,0.3399,0.34,3919,0
+SRTAW.US,D,20230426,000000,0.32,0.3375,0.32,0.3375,2304,0
+SRTAW.US,D,20230427,000000,0.33,0.34,0.32,0.32,4633,0
+SRTAW.US,D,20230428,000000,0.32,0.3307,0.32,0.33,1401,0
+SRTAW.US,D,20230501,000000,0.34,0.34,0.33,0.34,1500,0
+SRTAW.US,D,20230502,000000,0.34,0.34386,0.33,0.34386,1595,0
+SRTAW.US,D,20230503,000000,0.33,0.33,0.33,0.33,1302,0
+SRTAW.US,D,20230504,000000,0.33,0.33,0.33,0.33,1000,0
+SRTAW.US,D,20230505,000000,0.33,0.352502,0.3232,0.352502,2361,0
+SRTAW.US,D,20230508,000000,0.33,0.38,0.33,0.378057,3851,0
+SRTAW.US,D,20230509,000000,0.3465,0.35,0.3465,0.35,699,0
+SRTAW.US,D,20230510,000000,0.39,0.41,0.39,0.401001,806,0
+SRTAW.US,D,20230511,000000,0.46,0.54,0.46,0.5,14884,0
+SRTAW.US,D,20230512,000000,0.48,0.48,0.4646,0.47,1106,0
+SRTAW.US,D,20230515,000000,0.48,0.4848,0.48,0.48,1295,0
+SRTAW.US,D,20230516,000000,0.48,0.48,0.45,0.45,1730,0
+SRTAW.US,D,20230517,000000,0.45,0.47125,0.44,0.47,1945,0
+SRTAW.US,D,20230518,000000,0.4389,0.69,0.4201,0.49,56801,0
+SRTAW.US,D,20230519,000000,0.5049,0.51,0.48,0.49,1400,0
+SRTAW.US,D,20230522,000000,0.48,0.51,0.45,0.4545,2824,0
+SRTAW.US,D,20230523,000000,0.468229,0.468229,0.468229,0.468229,4520,0
+SRTAW.US,D,20230524,000000,0.4752,0.4752,0.47,0.47,50238,0
+SRTAW.US,D,20230525,000000,0.4646,0.4646,0.4275,0.44,7203,0
+SRTAW.US,D,20230526,000000,0.43,0.440001,0.43,0.440001,250,0
+SRTAW.US,D,20230530,000000,0.43125,0.48,0.43125,0.4425,54444,0
+SRTAW.US,D,20230601,000000,0.5049,0.51,0.5049,0.51,481,0
+SRTAW.US,D,20230602,000000,0.5049,0.54,0.475,0.475,1895,0
+SRTAW.US,D,20230607,000000,0.594,0.6,0.495,0.5,19845,0
+SRTAW.US,D,20230608,000000,0.5,0.55,0.4525,0.47,43473,0
+SRTAW.US,D,20230609,000000,0.52,0.59,0.48,0.48,9452,0
+SRTAW.US,D,20230612,000000,0.5,0.58,0.497,0.5476,15252,0
+SRTAW.US,D,20230613,000000,0.6,0.8,0.5601,0.61,4486,0
+SRTAW.US,D,20230614,000000,0.63,0.6525,0.4263,0.48,185802,0
+SRTAW.US,D,20230615,000000,0.697399,0.697399,0.6,0.6,1075,0
+SRTAW.US,D,20230616,000000,0.65,0.65,0.6,0.6,3493,0
+SRTAW.US,D,20230620,000000,0.65,0.65,0.54,0.56,9787,0
+SRTAW.US,D,20230621,000000,0.6148,0.6148,0.56,0.56,1860,0
+SRTAW.US,D,20230622,000000,0.53,0.56875,0.48,0.4801,5216,0
+SRTAW.US,D,20230623,000000,0.5,0.5001,0.5,0.5001,2000,0
+SRTAW.US,D,20230626,000000,0.5496,0.5842,0.5,0.5842,2894,0
+SRTAW.US,D,20230627,000000,0.52,0.582399,0.52,0.52,1430,0
+SRTAW.US,D,20230628,000000,0.56,0.57,0.56,0.56,422,0
+SRTAW.US,D,20230629,000000,0.57,0.5979,0.57,0.5979,2764,0
+SRTAW.US,D,20230630,000000,0.57,0.68,0.5555,0.63375,2201,0
+SRTAW.US,D,20230703,000000,0.62,0.62,0.62,0.62,255,0
+SRTAW.US,D,20230705,000000,0.5506,0.7075,0.5506,0.6,1403,0
+SRTAW.US,D,20230706,000000,0.67,0.672,0.57,0.59,3194,0
+SRTAW.US,D,20230707,000000,0.59,0.59,0.55,0.56,1201,0
+SRTAW.US,D,20230711,000000,0.7,0.7104,0.5501,0.7104,1384,0
+SRTAW.US,D,20230712,000000,0.63,0.6798,0.55,0.59,4698,0
+SRTAW.US,D,20230713,000000,0.675,0.675,0.64,0.64,692,0
+SRTAW.US,D,20230714,000000,0.63,0.66,0.5946,0.5993,3402,0
+SRTAW.US,D,20230717,000000,0.7,0.8,0.67,0.7,3266,0
+SRTAW.US,D,20230718,000000,0.7,0.8475,0.7,0.75,1637,0
+SRTAW.US,D,20230719,000000,0.742,0.7625,0.66,0.66,10204,0
+SRTAW.US,D,20230720,000000,0.67,0.67,0.65,0.65,3926,0
+SRTAW.US,D,20230721,000000,0.64,0.7075,0.59,0.7025,4771,0
+SRTAW.US,D,20230724,000000,0.6,0.6898,0.55,0.6898,3742,0
+SRTAW.US,D,20230725,000000,0.6828,0.684699,0.55,0.66,5522,0
+SRTAW.US,D,20230726,000000,0.5764,0.58,0.56,0.56,3732,0
+SRTAW.US,D,20230727,000000,0.56,0.56,0.54,0.56,2827,0
+SRTAW.US,D,20230728,000000,0.59,0.59,0.59,0.59,219,0
+SRTAW.US,D,20230731,000000,0.5252,0.6,0.5252,0.6,2633,0
+SRTAW.US,D,20230801,000000,0.49,0.6145,0.49,0.57,26202,0
+SRTAW.US,D,20230802,000000,0.58,0.58,0.53,0.53,456,0
+SRTAW.US,D,20230803,000000,0.56,0.58,0.53,0.53,6360,0
+SRTAW.US,D,20230807,000000,0.53,0.53,0.5,0.5,6325,0
+SRTAW.US,D,20230808,000000,0.6411,0.65,0.5,0.5444,7132,0
+SRTAW.US,D,20230809,000000,0.57,0.58,0.4825,0.4825,67853,0
+SRTAW.US,D,20230810,000000,0.51,0.51,0.5,0.5,436,0
+SRTAW.US,D,20230811,000000,0.5,0.65,0.49,0.51,3868,0
+SRTAW.US,D,20230814,000000,0.5555,0.5555,0.5,0.5,3814,0
+SRTAW.US,D,20230815,000000,0.5398,0.5398,0.45,0.45,6902,0
+SRTAW.US,D,20230816,000000,0.485,0.6,0.485,0.49,1102,0
+SRTAW.US,D,20230817,000000,0.48,0.48,0.48,0.48,2233,0
+SRTAW.US,D,20230818,000000,0.5,0.5,0.4325,0.46,32705,0
+SRTAW.US,D,20230821,000000,0.46,0.46,0.4275,0.4275,1364,0
+SRTAW.US,D,20230822,000000,0.4898,0.4898,0.4898,0.4898,101,0
+SRTAW.US,D,20230823,000000,0.51,0.51,0.49,0.49,601,0
+SRTAW.US,D,20230824,000000,0.49,0.49,0.42,0.42,15579,0
+SRTAW.US,D,20230825,000000,0.4251,0.4251,0.37,0.4,3743,0
+SRTAW.US,D,20230828,000000,0.3501,0.4248,0.3501,0.38,1537,0
+SRTAW.US,D,20230829,000000,0.38,0.47,0.38,0.47,1533,0
+SRTAW.US,D,20230830,000000,0.45,0.45,0.41,0.41,8547,0
+SRTAW.US,D,20230831,000000,0.4038,0.4038,0.3375,0.3375,68364,0
+SRTAW.US,D,20230901,000000,0.37,0.37,0.33,0.335,8414,0
+SRTAW.US,D,20230905,000000,0.35,0.35,0.3375,0.3381,3725,0
+SRTAW.US,D,20230906,000000,0.33,0.38,0.32,0.32,6773,0
+SRTAW.US,D,20230907,000000,0.32,0.3263,0.31,0.3107,7837,0
+SRTAW.US,D,20230911,000000,0.3949,0.4,0.3279,0.35,7766,0
+SRTAW.US,D,20230912,000000,0.3578,0.3578,0.3578,0.3578,206,0
+SRTAW.US,D,20230913,000000,0.34,0.34,0.3,0.31,256540,0
+SRTAW.US,D,20230914,000000,0.346251,0.350001,0.31,0.31,2225,0
+SRTAW.US,D,20230915,000000,0.3006,0.3006,0.3,0.3,751,0
+SRTAW.US,D,20230918,000000,0.3,0.3875,0.29,0.32,4438,0
+SRTAW.US,D,20230919,000000,0.33,0.33,0.33,0.33,105,0
+SRTAW.US,D,20230920,000000,0.3,0.3001,0.3,0.3,1749,0
+SRTAW.US,D,20230921,000000,0.3,0.3375,0.3,0.3375,1666,0
+SRTAW.US,D,20230922,000000,0.31,0.3349,0.29,0.29,7373,0
+SRTAW.US,D,20230925,000000,0.3,0.3,0.2725,0.2725,29976,0
+SRTAW.US,D,20230926,000000,0.28,0.28,0.2678,0.27,4793,0
+SRTAW.US,D,20230927,000000,0.27,0.27,0.27,0.27,146,0
+SRTAW.US,D,20230928,000000,0.2705,0.2705,0.23,0.25,43135,0
+SRTAW.US,D,20230929,000000,0.2324,0.2324,0.23,0.2301,918,0
+SRTAW.US,D,20231003,000000,0.2673,0.27,0.23,0.27,447,0
+SRTAW.US,D,20231004,000000,0.24,0.25,0.23,0.23,1968,0
+SRTAW.US,D,20231005,000000,0.22,0.22,0.21,0.21,660,0
+SRTAW.US,D,20231006,000000,0.2005,0.2198,0.1975,0.2,8032,0
+SRTAW.US,D,20231009,000000,0.21,0.21,0.2,0.2,601,0
+SRTAW.US,D,20231010,000000,0.2475,0.25,0.2475,0.25,766,0
+SRTAW.US,D,20231011,000000,0.25,0.2567,0.24,0.24,719,0
+SRTAW.US,D,20231012,000000,0.22,0.22,0.21,0.21,388,0
+SRTAW.US,D,20231013,000000,0.21,0.21,0.2,0.2,4510,0
+SRTAW.US,D,20231016,000000,0.23,0.27,0.1725,0.1877,14869,0
+SRTAW.US,D,20231017,000000,0.2,0.2,0.1725,0.2,19042,0
+SRTAW.US,D,20231018,000000,0.2121,0.2121,0.18,0.1919,6501,0
+SRTAW.US,D,20231019,000000,0.21,0.223751,0.17,0.185,104486,0
+SRTAW.US,D,20231020,000000,0.19,0.19,0.19,0.19,5000,0
+SRTAW.US,D,20231023,000000,0.2599,0.263,0.1775,0.1775,8744,0
+SRTAW.US,D,20231025,000000,0.2,0.2,0.2,0.2,100,0
+SRTAW.US,D,20231026,000000,0.21,0.21,0.21,0.21,1011,0
+SRTAW.US,D,20231030,000000,0.17,0.1825,0.17,0.1725,4311,0
+SRTAW.US,D,20231031,000000,0.175757,0.175757,0.175757,0.175757,1150,0
+SRTAW.US,D,20231101,000000,0.18,0.18,0.17,0.17,6444,0
+SRTAW.US,D,20231102,000000,0.1798,0.25,0.1775,0.22,92302,0
+SRTAW.US,D,20231103,000000,0.24,0.26,0.19,0.25,61912,0
+SRTAW.US,D,20231106,000000,0.26,0.2675,0.2085,0.2675,57461,0
+SRTAW.US,D,20231107,000000,0.24,0.25,0.2,0.25,3942,0
+SRTAW.US,D,20231108,000000,0.27,0.33,0.2673,0.3,10881,0
+SRTAW.US,D,20231109,000000,0.32,0.33,0.31,0.31,6101,0
+SRTAW.US,D,20231110,000000,0.335,0.335,0.2901,0.3001,7200,0
+SRTAW.US,D,20231113,000000,0.32,0.32,0.3,0.3,220,0
+SRTAW.US,D,20231114,000000,0.35,0.415,0.34,0.34,4874,0
+SRTAW.US,D,20231115,000000,0.42,0.4625,0.3663,0.37,9805,0
+SRTAW.US,D,20231116,000000,0.36,0.36,0.36,0.36,105,0
+SRTAW.US,D,20231117,000000,0.38,0.38,0.37,0.38,1300,0
+SRTAW.US,D,20231120,000000,0.36,0.42,0.34,0.34,10678,0
+SRTAW.US,D,20231121,000000,0.3434,0.36,0.300101,0.31,11991,0
+SRTAW.US,D,20231122,000000,0.330101,0.34,0.32,0.32,699,0
+SRTAW.US,D,20231124,000000,0.37,0.37,0.35,0.35,337,0
+SRTAW.US,D,20231127,000000,0.36,0.36,0.36,0.36,265,0
+SRTAW.US,D,20231128,000000,0.34,0.34,0.34,0.34,500,0
+SRTAW.US,D,20231129,000000,0.40175,0.40175,0.38,0.38,650,0
+SRTAW.US,D,20231130,000000,0.38,0.38,0.36,0.36,1550,0
+SRTAW.US,D,20231204,000000,0.35,0.41875,0.35,0.38,5340,0
+SRTAW.US,D,20231205,000000,0.37,0.379899,0.33,0.33,1400,0
+SRTAW.US,D,20231207,000000,0.37,0.3701,0.35,0.35,300,0
+SRTAW.US,D,20231208,000000,0.37,0.393751,0.33,0.33,2113,0
+SRTAW.US,D,20231211,000000,0.34,0.34,0.31,0.31,750,0
+SRTAW.US,D,20231212,000000,0.3,0.3,0.3,0.3,277,0
+SRTAW.US,D,20231213,000000,0.3,0.33,0.2601,0.32,15180,0
+SRTAW.US,D,20231214,000000,0.3298,0.3425,0.29,0.315,22568,0
+SRTAW.US,D,20231215,000000,0.3,0.3,0.2975,0.2975,1900,0
+SRTAW.US,D,20231218,000000,0.3,0.3125,0.29,0.3125,7278,0
+SRTAW.US,D,20231219,000000,0.3088,0.315,0.2635,0.2635,7800,0
+SRTAW.US,D,20231220,000000,0.2929,0.4125,0.29,0.4124,22847,0
+SRTAW.US,D,20231221,000000,0.36,0.36,0.3438,0.3438,2622,0
+SRTAW.US,D,20231222,000000,0.350001,0.4875,0.35,0.36,4384,0
+SRTAW.US,D,20231226,000000,0.37,0.4251,0.3301,0.3301,5093,0
+SRTAW.US,D,20231227,000000,0.423751,0.423751,0.396,0.3999,40150,0
+SRTAW.US,D,20231228,000000,0.37,0.38,0.37,0.37,1957,0
+SRTAW.US,D,20231229,000000,0.38,0.3801,0.35,0.35,561,0
+SRTAW.US,D,20240102,000000,0.3,0.3,0.3,0.3,512,0
+SRTAW.US,D,20240103,000000,0.3,0.3,0.3,0.3,775,0
+SRTAW.US,D,20240104,000000,0.2625,0.2625,0.25,0.25,28714,0
+SRTAW.US,D,20240105,000000,0.26,0.3499,0.23,0.24,120989,0
+SRTAW.US,D,20240108,000000,0.25,0.25,0.25,0.25,118,0
+SRTAW.US,D,20240109,000000,0.23,0.24,0.225,0.225,18340,0
+SRTAW.US,D,20240110,000000,0.23,0.23,0.21,0.21,3911,0
+SRTAW.US,D,20240111,000000,0.2,0.2,0.1899,0.19,16348,0
+SRTAW.US,D,20240112,000000,0.2,0.2,0.1825,0.1991,3000,0
+SRTAW.US,D,20240116,000000,0.1875,0.19,0.18,0.18,28299,0
+SRTAW.US,D,20240117,000000,0.18,0.19,0.1725,0.1888,8582,0
+SRTAW.US,D,20240118,000000,0.19,0.19,0.18,0.1871,11001,0
+SRTAW.US,D,20240119,000000,0.1801,0.2097,0.17,0.17,20127,0
+SRTAW.US,D,20240122,000000,0.17,0.1907,0.17,0.1801,4200,0
+SRTAW.US,D,20240123,000000,0.1975,0.23,0.1975,0.23,3635,0
+SRTAW.US,D,20240124,000000,0.2475,0.25,0.22,0.22,4214,0
+SRTAW.US,D,20240125,000000,0.216149,0.229899,0.195,0.21,82900,0
+SRTAW.US,D,20240126,000000,0.2,0.2112,0.175,0.175,51849,0
+SRTAW.US,D,20240129,000000,0.1725,0.2,0.16,0.16,31935,0
+SRTAW.US,D,20240130,000000,0.17,0.17,0.15,0.15,10653,0
+SRTAW.US,D,20240131,000000,0.15,0.16,0.15,0.15,20061,0
+SRTAW.US,D,20240201,000000,0.14,0.16,0.13,0.14,8860,0
+SRTAW.US,D,20240202,000000,0.1414,0.142399,0.13,0.142399,13329,0
+SRTAW.US,D,20240205,000000,0.1303,0.1303,0.106488,0.1074,29693,0
+SRTAW.US,D,20240206,000000,0.14,0.14,0.1,0.1,54079,0
+SRTAW.US,D,20240207,000000,0.1,0.11,0.085,0.09,40334,0
+SRTAW.US,D,20240208,000000,0.086,0.091,0.073,0.073,83246,0
+SRTAW.US,D,20240209,000000,0.0889,0.11,0.0889,0.11,18922,0
+SRTAW.US,D,20240212,000000,0.12,0.161,0.12,0.1501,159327,0
+SRTAW.US,D,20240213,000000,0.160101,0.160101,0.16,0.16,2200,0
+SRTAW.US,D,20240214,000000,0.2233,0.2233,0.15,0.15,519,0
+SRTAW.US,D,20240215,000000,0.15,0.15,0.15,0.15,721,0
+SRTAW.US,D,20240216,000000,0.17,0.17,0.17,0.17,500,0
+SRTAW.US,D,20240220,000000,0.203749,0.203749,0.203749,0.203749,454,0
+SRTAW.US,D,20240221,000000,0.1975,0.1975,0.16,0.1601,5028,0
+SRTAW.US,D,20240223,000000,0.1334,0.16,0.1325,0.1325,441,0
+SRTAW.US,D,20240227,000000,0.18,0.2055,0.15,0.15,1200,0
+SRTAW.US,D,20240228,000000,0.16,0.1775,0.1584,0.1772,3656,0
+SRTAW.US,D,20240301,000000,0.18,0.1975,0.18,0.19,2320,0
+SRTAW.US,D,20240304,000000,0.1898,0.2475,0.18,0.2247,50717,0
+SRTAW.US,D,20240305,000000,0.1999,0.2007,0.18,0.2,8231,0
+SRTAW.US,D,20240306,000000,0.2,0.2068,0.2,0.2068,976,0
+SRTAW.US,D,20240307,000000,0.205,0.21,0.2049,0.21,13396,0
+SRTAW.US,D,20240308,000000,0.25,0.26,0.25,0.257,22948,0
+SRTAW.US,D,20240311,000000,0.3,0.3674,0.3,0.3501,23510,0
+SRTAW.US,D,20240312,000000,0.3,0.3,0.1213,0.1241,339085,0
+SRTAW.US,D,20240313,000000,0.1301,0.13505,0.1,0.11,108199,0
+SRTAW.US,D,20240314,000000,0.11,0.11,0.11,0.11,100,0
+SRTAW.US,D,20240315,000000,0.115,0.12,0.11,0.11,3700,0
+SRTAW.US,D,20240318,000000,0.1101,0.139899,0.101,0.11,25299,0
+SRTAW.US,D,20240319,000000,0.12,0.12,0.105,0.11,5020,0
+SRTAW.US,D,20240320,000000,0.1394,0.14,0.1188,0.1254,23649,0
+SRTAW.US,D,20240321,000000,0.13,0.1302,0.1212,0.1301,32836,0
+SRTAW.US,D,20240322,000000,0.1131,0.12,0.1,0.12,5258,0
+SRTAW.US,D,20240325,000000,0.12,0.12,0.1005,0.1101,3802,0
+SRTAW.US,D,20240326,000000,0.1005,0.1198,0.1,0.1197,9831,0
+SRTAW.US,D,20240327,000000,0.1051,0.117099,0.0901,0.1,68995,0
+SRTAW.US,D,20240328,000000,0.1148,0.115,0.095,0.1045,28612,0
+SRTAW.US,D,20240401,000000,0.12,0.29,0.1126,0.285,353667,0
+SRTAW.US,D,20240402,000000,0.29,0.4706,0.26,0.35,205624,0
+SRTAW.US,D,20240403,000000,0.435,0.435,0.35,0.35,122295,0
+SRTAW.US,D,20240404,000000,0.4499,0.4499,0.2895,0.3299,31627,0
+SRTAW.US,D,20240405,000000,0.35,0.35,0.3125,0.35,270020,0
+SRTAW.US,D,20240408,000000,0.35,0.403751,0.335,0.35,45012,0
+SRTAW.US,D,20240409,000000,0.4,0.40125,0.3025,0.35,35480,0
+SRTAW.US,D,20240410,000000,0.325,0.34,0.28,0.34,20205,0
+SRTAW.US,D,20240411,000000,0.303,0.35,0.303,0.35,693,0
+SRTAW.US,D,20240412,000000,0.35,0.35,0.3129,0.32,27215,0
+SRTAW.US,D,20240415,000000,0.315,0.3255,0.2825,0.3255,24542,0
+SRTAW.US,D,20240416,000000,0.28,0.28,0.25,0.27,22113,0
+SRTAW.US,D,20240417,000000,0.32,0.3201,0.285,0.29,56647,0
+SRTAW.US,D,20240418,000000,0.3,0.3,0.29,0.295,2071,0
+SRTAW.US,D,20240419,000000,0.295,0.325,0.2501,0.3225,26359,0
+SRTAW.US,D,20240422,000000,0.285,0.3,0.25,0.2695,17185,0
+SRTAW.US,D,20240423,000000,0.2696,0.28,0.2248,0.2747,19626,0
+SRTAW.US,D,20240424,000000,0.233999,0.268,0.233999,0.268,1753,0
+SRTAW.US,D,20240425,000000,0.260101,0.315,0.26,0.27,4398,0
+SRTAW.US,D,20240426,000000,0.3,0.302,0.26,0.262,8217,0
+SRTAW.US,D,20240429,000000,0.3,0.300101,0.3,0.3,5102,0
+SRTAW.US,D,20240430,000000,0.27,0.32,0.262,0.262,21929,0
+SRTAW.US,D,20240501,000000,0.27,0.322,0.27,0.3021,5811,0
+SRTAW.US,D,20240502,000000,0.296551,0.301,0.296551,0.301,300,0
+SRTAW.US,D,20240503,000000,0.295,0.295,0.295,0.295,2668,0
+SRTAW.US,D,20240506,000000,0.28,0.31,0.205,0.268899,10288,0
+SRTAW.US,D,20240507,000000,0.22,0.322,0.22,0.3007,45829,0
+SRTAW.US,D,20240508,000000,0.2727,0.2727,0.2727,0.2727,137,0
+SRTAW.US,D,20240509,000000,0.3,0.3,0.28,0.28,260,0
+SRTAW.US,D,20240510,000000,0.28,0.283351,0.26,0.26,1819,0
+SRTAW.US,D,20240513,000000,0.24,0.29,0.24,0.29,3404,0
+SRTAW.US,D,20240514,000000,0.305001,0.305001,0.252,0.2801,21788,0
+SRTAW.US,D,20240515,000000,0.3,0.3,0.28,0.2801,53186,0
+SRTAW.US,D,20240516,000000,0.28,0.28,0.2676,0.2725,2087,0
+SRTAW.US,D,20240517,000000,0.2951,0.3209,0.2525,0.255,38038,0
+SRTAW.US,D,20240520,000000,0.28,0.28,0.2617,0.2617,1195,0
+SRTAW.US,D,20240521,000000,0.28085,0.2809,0.2617,0.2617,3370,0
+SRTAW.US,D,20240522,000000,0.2721,0.2721,0.2589,0.2589,2400,0
+SRTAW.US,D,20240523,000000,0.25,0.278,0.25,0.2698,1174,0
+SRTAW.US,D,20240524,000000,0.2698,0.2698,0.2585,0.2601,4135,0
+SRTAW.US,D,20240528,000000,0.25,0.25,0.25,0.25,2275,0
+SRTAW.US,D,20240529,000000,0.2501,0.2501,0.21,0.2475,3004,0
+SRTAW.US,D,20240530,000000,0.202,0.2045,0.187845,0.19,171506,0
+SRTAW.US,D,20240531,000000,0.2174,0.2174,0.19,0.195,35154,0
+SRTAW.US,D,20240603,000000,0.198,0.198,0.194,0.194,277,0
+SRTAW.US,D,20240604,000000,0.19,0.2,0.189999,0.190001,6386,0
+SRTAW.US,D,20240605,000000,0.2,0.2,0.18,0.1999,7473,0
+SRTAW.US,D,20240606,000000,0.1901,0.1901,0.1901,0.1901,753,0
+SRTAW.US,D,20240607,000000,0.1843,0.209299,0.1825,0.2006,2760,0
+SRTAW.US,D,20240610,000000,0.2025,0.2045,0.1925,0.2,1509,0
+SRTAW.US,D,20240611,000000,0.18,0.2,0.18,0.2,1354,0
+SRTAW.US,D,20240612,000000,0.2,0.2,0.136,0.1625,29413,0
+SRTAW.US,D,20240613,000000,0.1612,0.1852,0.16,0.17,14278,0
+SRTAW.US,D,20240614,000000,0.165,0.187109,0.165,0.165,1802,0
+SRTAW.US,D,20240617,000000,0.1861,0.2,0.165,0.1855,30135,0
+SRTAW.US,D,20240618,000000,0.18,0.19,0.18,0.185,67790,0
+SRTAW.US,D,20240620,000000,0.2,0.2131,0.185,0.1925,53522,0
+SRTAW.US,D,20240621,000000,0.19,0.19,0.1762,0.185,12372,0
+SRTAW.US,D,20240624,000000,0.2,0.2,0.185,0.185,2326,0
+SRTAW.US,D,20240625,000000,0.195,0.195,0.1775,0.1775,8086,0
+SRTAW.US,D,20240626,000000,0.18,0.2079,0.18,0.2079,14201,0
+SRTAW.US,D,20240627,000000,0.21,0.21,0.185,0.185,17700,0
+SRTAW.US,D,20240628,000000,0.1999,0.1999,0.1689,0.1689,20103,0
+SRTAW.US,D,20240701,000000,0.169,0.1999,0.169,0.19,6130,0
+SRTAW.US,D,20240702,000000,0.1701,0.1898,0.1689,0.178,17875,0
+SRTAW.US,D,20240705,000000,0.185,0.1898,0.169899,0.17,6290,0
+SRTAW.US,D,20240708,000000,0.199,0.199,0.18,0.18,4124,0
+SRTAW.US,D,20240709,000000,0.1689,0.1689,0.1689,0.1689,2463,0
+SRTAW.US,D,20240710,000000,0.39,0.39,0.18,0.18,33778,0
+SRTAW.US,D,20240711,000000,0.1701,0.1701,0.169205,0.169205,10048,0
+SRTAW.US,D,20240712,000000,0.17,0.2001,0.17,0.17,12654,0
+SRTAW.US,D,20240715,000000,0.1961,0.1961,0.1961,0.1961,250,0
+SRTAW.US,D,20240716,000000,0.19,0.196,0.1689,0.17,59371,0
+SRTAW.US,D,20240717,000000,0.195,0.195,0.1689,0.1689,8320,0
+SRTAW.US,D,20240719,000000,0.1725,0.18,0.1725,0.18,3610,0
+SRTAW.US,D,20240722,000000,0.18,0.18,0.1725,0.1725,227,0
+SRTAW.US,D,20240723,000000,0.17,0.18,0.17,0.175,58697,0
+SRTAW.US,D,20240724,000000,0.17,0.1825,0.17,0.18,14186,0
+SRTAW.US,D,20240725,000000,0.185,0.185,0.185,0.185,4300,0
+SRTAW.US,D,20240726,000000,0.185,0.185,0.17,0.1849,21767,0
+SRTAW.US,D,20240729,000000,0.182,0.182,0.17,0.175,2027,0
+SRTAW.US,D,20240730,000000,0.18,0.18,0.17,0.17,10211,0
+SRTAW.US,D,20240731,000000,0.17,0.17,0.17,0.17,31356,0
+SRTAW.US,D,20240801,000000,0.1689,0.1699,0.1502,0.1675,27477,0
+SRTAW.US,D,20240802,000000,0.177399,0.177399,0.163563,0.163563,3477,0
+SRTAW.US,D,20240805,000000,0.155,0.16,0.155,0.1575,21247,0
+SRTAW.US,D,20240806,000000,0.1675,0.17,0.1551,0.169628,103749,0
+SRTAW.US,D,20240807,000000,0.17,0.17,0.17,0.17,14172,0
+SRTAW.US,D,20240808,000000,0.16,0.1703,0.16,0.17,426800,0
+SRTAW.US,D,20240809,000000,0.17,0.17,0.155,0.155,108251,0
+SRTAW.US,D,20240812,000000,0.16,0.165,0.1501,0.1615,34905,0
+SRTAW.US,D,20240813,000000,0.17,0.17,0.16,0.1606,59000,0
+SRTAW.US,D,20240815,000000,0.17,0.17,0.1556,0.1601,5413,0
+SRTAW.US,D,20240816,000000,0.17,0.17,0.16,0.16,19767,0
+SRTAW.US,D,20240819,000000,0.17,0.17,0.1401,0.1599,101030,0
+SRTAW.US,D,20240820,000000,0.16,0.1688,0.1515,0.16,996793,0
+SRTAW.US,D,20240821,000000,0.1599,0.16,0.15555,0.16,74447,0
+SRTAW.US,D,20240822,000000,0.1555,0.16,0.155,0.16,37200,0
+SRTAW.US,D,20240823,000000,0.16,0.18,0.16,0.18,38016,0
+SRTAW.US,D,20240826,000000,0.19,0.19,0.18,0.1879,3144,0
+SRTAW.US,D,20240827,000000,0.1879,0.225,0.1879,0.225,27544,0
+SRTAW.US,D,20240828,000000,0.22,0.22,0.22,0.22,11740,0
+SRTAW.US,D,20240830,000000,0.21,0.21,0.21,0.21,2400,0
+SRTAW.US,D,20240903,000000,0.25,0.25,0.1801,0.2,21464,0
+SRTAW.US,D,20240904,000000,0.2,0.201,0.1811,0.2,74489,0
+SRTAW.US,D,20240905,000000,0.19,0.2,0.19,0.2,10446,0
+SRTAW.US,D,20240906,000000,0.2,0.2,0.1791,0.1968,7370,0
+SRTAW.US,D,20240909,000000,0.215,0.215,0.2,0.2,5780,0
+SRTAW.US,D,20240910,000000,0.2,0.2,0.2,0.2,658,0
+SRTAW.US,D,20240911,000000,0.2,0.2,0.2,0.2,57183,0
+SRTAW.US,D,20240912,000000,0.185,0.199899,0.185,0.199899,2123,0
+SRTAW.US,D,20240913,000000,0.2,0.2,0.17,0.2,162401,0
+SRTAW.US,D,20240916,000000,0.1893,0.2,0.175,0.2,4253,0
+SRTAW.US,D,20240917,000000,0.2,0.2,0.1853,0.2,55687,0
+SRTAW.US,D,20240918,000000,0.2,0.2,0.18,0.2,13414,0
+SRTAW.US,D,20240919,000000,0.2,0.2,0.1809,0.2,8438,0
+SRTAW.US,D,20240920,000000,0.1999,0.214,0.1999,0.2,1292,0
+SRTAW.US,D,20240923,000000,0.2,0.2,0.17,0.18,3201,0
+SRTAW.US,D,20240924,000000,0.1724,0.18,0.1724,0.18,12100,0
+SRTAW.US,D,20240925,000000,0.198,0.2,0.1974,0.1974,3445,0
+SRTAW.US,D,20240926,000000,0.194,0.194,0.17,0.186999,1327,0
+SRTAW.US,D,20240927,000000,0.18,0.19,0.18,0.19,63374,0
+SRTAW.US,D,20240930,000000,0.19,0.19,0.185001,0.19,723,0
+SRTAW.US,D,20241001,000000,0.1779,0.19,0.1762,0.19,3355,0
+SRTAW.US,D,20241002,000000,0.1881,0.239,0.17,0.22,759527,0
+SRTAW.US,D,20241003,000000,0.22,0.25,0.188,0.25,47739,0
+SRTAW.US,D,20241004,000000,0.24,0.261,0.22,0.2444,75020,0
+SRTAW.US,D,20241007,000000,0.247001,0.261488,0.244,0.25,12105,0
+SRTAW.US,D,20241008,000000,0.26,0.26,0.2074,0.245,69321,0
+SRTAW.US,D,20241009,000000,0.2572,0.28,0.25,0.25,113925,0
+SRTAW.US,D,20241010,000000,0.253,0.265,0.2376,0.247,34191,0
+SRTAW.US,D,20241011,000000,0.2397,0.24,0.2397,0.24,3262,0
+SRTAW.US,D,20241014,000000,0.212,0.27,0.2,0.2377,28951,0
+SRTAW.US,D,20241015,000000,0.2385,0.25,0.2385,0.2385,34116,0
+SRTAW.US,D,20241016,000000,0.2381,0.26,0.21,0.245,22057,0
+SRTAW.US,D,20241017,000000,0.26,0.2724,0.26,0.27,53456,0
+SRTAW.US,D,20241018,000000,0.27,0.3075,0.264301,0.305,49765,0
+SRTAW.US,D,20241021,000000,0.301,0.32,0.280101,0.3,69405,0
+SRTAW.US,D,20241022,000000,0.3,0.319,0.28,0.28,30962,0
+SRTAW.US,D,20241023,000000,0.28,0.2966,0.27,0.27,6511,0
+SRTAW.US,D,20241024,000000,0.27,0.27,0.24,0.24,18250,0
+SRTAW.US,D,20241025,000000,0.2987,0.2987,0.2013,0.2013,73135,0
+SRTAW.US,D,20241028,000000,0.26,0.31,0.23,0.29,97381,0
+SRTAW.US,D,20241029,000000,0.27,0.282,0.27,0.28,8237,0
+SRTAW.US,D,20241030,000000,0.242601,0.29,0.242601,0.29,9281,0
+SRTAW.US,D,20241031,000000,0.2871,0.29,0.2426,0.25,5708,0
+SRTAW.US,D,20241101,000000,0.2665,0.27,0.2665,0.27,3902,0
+SRTAW.US,D,20241104,000000,0.2804,0.2814,0.263,0.264,500,0
+SRTAW.US,D,20241106,000000,0.3,0.3,0.25,0.2604,13372,0
+SRTAW.US,D,20241107,000000,0.33,0.33,0.292277,0.2951,4217,0
+SRTAW.US,D,20241108,000000,0.3168,0.338,0.2661,0.292,20945,0
+SRTAW.US,D,20241111,000000,0.332499,0.4,0.2882,0.335,71982,0
+SRTAW.US,D,20241112,000000,0.335,0.373751,0.22,0.26,149767,0
+SRTAW.US,D,20241113,000000,0.2345,0.4,0.2344,0.34,281178,0
+SRTAW.US,D,20241114,000000,0.37,0.399899,0.27,0.29,73770,0
+SRTAW.US,D,20241115,000000,0.2747,0.2798,0.245,0.27,60291,0
+SRTAW.US,D,20241118,000000,0.255,0.255,0.2201,0.23,52669,0
+SRTAW.US,D,20241119,000000,0.26,0.26,0.235,0.24,105329,0
+SRTAW.US,D,20241120,000000,0.24,0.2597,0.22,0.2425,72207,0
+SRTAW.US,D,20241121,000000,0.2235,0.32,0.22,0.31,348147,0
+SRTAW.US,D,20241122,000000,0.30001,0.35,0.3,0.33,66157,0
+SRTAW.US,D,20241125,000000,0.35,0.4,0.325,0.4,130431,0
+SRTAW.US,D,20241126,000000,0.39,0.455,0.36875,0.45,430742,0
+SRTAW.US,D,20241127,000000,0.4403,0.54,0.44,0.49,219694,0
+SRTAW.US,D,20241129,000000,0.48,0.57,0.48,0.524,525682,0
+SRTAW.US,D,20241202,000000,0.59,0.59,0.45,0.51,187447,0
+SRTAW.US,D,20241203,000000,0.5,0.514,0.451,0.46,31957,0
+SRTAW.US,D,20241204,000000,0.465,0.5742,0.465,0.47715,126657,0
+SRTAW.US,D,20241205,000000,0.48,0.5,0.41,0.429999,112456,0
+SRTAW.US,D,20241206,000000,0.43,0.5,0.43,0.475,63099,0
+SRTAW.US,D,20241209,000000,0.475,0.5,0.45,0.46,82066,0
+SRTAW.US,D,20241210,000000,0.5,0.5,0.43,0.4568,42465,0
+SRTAW.US,D,20241211,000000,0.49,0.49,0.4255,0.46,30656,0
+SRTAW.US,D,20241212,000000,0.4401,0.455,0.425,0.455,21279,0
+SRTAW.US,D,20241213,000000,0.4334,0.43925,0.406101,0.43,25661,0
+SRTAW.US,D,20241216,000000,0.44,0.47,0.38,0.41,102553,0
+SRTAW.US,D,20241217,000000,0.415,0.415,0.38,0.3801,16721,0
+SRTAW.US,D,20241218,000000,0.3989,0.47,0.325,0.360501,364307,0
+SRTAW.US,D,20241219,000000,0.3646,0.447499,0.36,0.393,328195,0
+SRTAW.US,D,20241220,000000,0.3799,0.46,0.372499,0.39,236094,0
+SRTAW.US,D,20241223,000000,0.4299,0.4299,0.36,0.3876,30783,0
+SRTAW.US,D,20241224,000000,0.385,0.4105,0.3768,0.41,49986,0
+SRTAW.US,D,20241226,000000,0.41,0.46,0.4,0.4599,171989,0
+SRTAW.US,D,20241227,000000,0.46,0.46,0.402,0.43295,47387,0
+SRTAW.US,D,20241230,000000,0.433,0.459,0.4031,0.4308,37346,0
+SRTAW.US,D,20241231,000000,0.4599,0.4599,0.4091,0.41,127036,0
+SRTAW.US,D,20250102,000000,0.4549,0.487,0.4083,0.41,140243,0
+SRTAW.US,D,20250103,000000,0.446,0.5,0.43,0.47,297256,0
+SRTAW.US,D,20250106,000000,0.5082,0.5901,0.4825,0.524,151297,0
+SRTAW.US,D,20250107,000000,0.524,0.567,0.4751,0.484,60536,0
+SRTAW.US,D,20250108,000000,0.4701,0.472828,0.42,0.455,42917,0
+SRTAW.US,D,20250110,000000,0.4141,0.4487,0.3602,0.3901,152606,0
+SRTAW.US,D,20250113,000000,0.375,0.39,0.3118,0.3201,131181,0
+SRTAW.US,D,20250114,000000,0.3439,0.345,0.3001,0.335,69844,0
+SRTAW.US,D,20250115,000000,0.34275,0.4495,0.34275,0.406,210440,0
+SRTAW.US,D,20250116,000000,0.403,0.435,0.403,0.43,35524,0
+SRTAW.US,D,20250117,000000,0.3992,0.43,0.362,0.4034,129101,0
+SRTAW.US,D,20250121,000000,0.43,0.43,0.373,0.4106,71906,0
+SRTAW.US,D,20250122,000000,0.404,0.409751,0.331,0.3908,29844,0
+SRTAW.US,D,20250123,000000,0.331,0.385,0.331,0.385,12602,0
+SRTAW.US,D,20250124,000000,0.391852,0.41,0.380801,0.392,20267,0
+SRTAW.US,D,20250127,000000,0.35,0.36885,0.34,0.36885,2800,0
+SRTAW.US,D,20250128,000000,0.359999,0.36,0.35,0.35,24152,0
+SRTAW.US,D,20250129,000000,0.38,0.43,0.363999,0.39,29759,0
+SRTAW.US,D,20250130,000000,0.415,0.415,0.365,0.3999,47305,0
+SRTAW.US,D,20250131,000000,0.425,0.425,0.365,0.399,23987,0
+SRTAW.US,D,20250203,000000,0.3662,0.4,0.35,0.352,34690,0
+SRTAW.US,D,20250204,000000,0.3767,0.424,0.36,0.424,20848,0
+SRTAW.US,D,20250205,000000,0.42,0.42,0.35,0.38,138615,0
+SRTAW.US,D,20250206,000000,0.3693,0.3693,0.335,0.3591,33681,0
+SRTAW.US,D,20250207,000000,0.33,0.3689,0.33,0.35,48122,0
+SRTAW.US,D,20250210,000000,0.336,0.3689,0.32,0.332,68851,0
+SRTAW.US,D,20250211,000000,0.332,0.359,0.3035,0.31,112556,0
+SRTAW.US,D,20250212,000000,0.3001,0.3175,0.28,0.3175,94844,0
+SRTAW.US,D,20250213,000000,0.31,0.31,0.2815,0.31,39697,0
+SRTAW.US,D,20250214,000000,0.305,0.3548,0.3,0.3384,155794,0
+SRTAW.US,D,20250218,000000,0.33,0.3548,0.3225,0.351,57705,0
+SRTAW.US,D,20250219,000000,0.3538,0.365,0.32,0.365,11076,0
+SRTAW.US,D,20250220,000000,0.35,0.365,0.33,0.357,26517,0
+SRTAW.US,D,20250221,000000,0.33,0.3649,0.3,0.3389,72833,0
+SRTAW.US,D,20250224,000000,0.3573,0.3573,0.31,0.31,16478,0
+SRTAW.US,D,20250225,000000,0.33,0.335,0.3,0.335,18913,0
+SRTAW.US,D,20250226,000000,0.3056,0.365,0.3056,0.365,37825,0
+SRTAW.US,D,20250227,000000,0.318551,0.3375,0.3,0.3375,39737,0
+SRTAW.US,D,20250228,000000,0.3011,0.32,0.28,0.299,71960,0
+SRTAW.US,D,20250303,000000,0.32,0.32,0.26,0.28,36241,0
+SRTAW.US,D,20250304,000000,0.25,0.27,0.24,0.2699,33940,0
+SRTAW.US,D,20250305,000000,0.28,0.3125,0.28,0.2909,2218,0
+SRTAW.US,D,20250306,000000,0.2727,0.29,0.265,0.2663,26149,0
+SRTAW.US,D,20250307,000000,0.28625,0.29,0.26,0.26,7750,0
+SRTAW.US,D,20250310,000000,0.2825,0.2825,0.22,0.2325,35456,0
+SRTAW.US,D,20250311,000000,0.27,0.29,0.2388,0.243953,7032,0
+SRTAW.US,D,20250312,000000,0.26,0.266376,0.2006,0.2333,27524,0
+SRTAW.US,D,20250313,000000,0.241,0.3318,0.2301,0.25,231908,0
+SRTAW.US,D,20250314,000000,0.25,0.2725,0.21,0.26,51379,0
+SRTAW.US,D,20250317,000000,0.284539,0.29,0.2303,0.28,35752,0
+SRTAW.US,D,20250318,000000,0.29827,0.3025,0.24,0.254,11294,0
+SRTAW.US,D,20250319,000000,0.2664,0.2664,0.242,0.2444,11776,0
+SRTAW.US,D,20250320,000000,0.2506,0.2506,0.2444,0.2444,2449,0
+SRTAW.US,D,20250321,000000,0.2659,0.2659,0.2444,0.2444,1292,0
+SRTAW.US,D,20250324,000000,0.262501,0.262501,0.2445,0.2504,25639,0
+SRTAW.US,D,20250325,000000,0.2444,0.2445,0.23,0.239,19966,0
+SRTAW.US,D,20250326,000000,0.23,0.2443,0.23,0.2443,3314,0
+SRTAW.US,D,20250327,000000,0.230101,0.2463,0.23,0.2301,3750,0
+SRTAW.US,D,20250328,000000,0.23,0.23,0.22,0.23,6903,0
+SRTAW.US,D,20250331,000000,0.2101,0.2163,0.201,0.2157,22713,0
+SRTAW.US,D,20250401,000000,0.2199,0.22,0.2,0.2132,22201,0
+SRTAW.US,D,20250402,000000,0.2,0.2099,0.187599,0.2099,28937,0
+SRTAW.US,D,20250403,000000,0.203,0.209899,0.18,0.189999,7307,0
+SRTAW.US,D,20250404,000000,0.18,0.1999,0.1306,0.1999,18558,0
+SRTAW.US,D,20250407,000000,0.152,0.188,0.152,0.1799,19301,0
+SRTAW.US,D,20250408,000000,0.1895,0.1895,0.1161,0.1424,99759,0
+SRTAW.US,D,20250409,000000,0.14,0.18,0.1221,0.18,52098,0
+SRTAW.US,D,20250410,000000,0.18,0.181,0.1575,0.1809,9341,0
+SRTAW.US,D,20250411,000000,0.14,0.19,0.14,0.17,4862,0
+SRTAW.US,D,20250414,000000,0.151,0.18,0.151,0.1626,4330,0
+SRTAW.US,D,20250415,000000,0.186,0.186,0.1516,0.1748,6034,0
+SRTAW.US,D,20250416,000000,0.16,0.1721,0.1559,0.1559,18168,0
+SRTAW.US,D,20250417,000000,0.1718,0.1718,0.14,0.14,2357,0
+SRTAW.US,D,20250421,000000,0.14,0.1709,0.1371,0.167,8537,0
+SRTAW.US,D,20250422,000000,0.166,0.166,0.1401,0.1619,4668,0
+SRTAW.US,D,20250423,000000,0.1619,0.2121,0.143,0.17005,7362,0
+SRTAW.US,D,20250424,000000,0.203146,0.203146,0.15,0.1739,9975,0
+SRTAW.US,D,20250425,000000,0.174,0.18,0.1531,0.1645,3235,0
+SRTAW.US,D,20250428,000000,0.16,0.16,0.1599,0.1599,3050,0
+SRTAW.US,D,20250429,000000,0.16,0.191125,0.1452,0.19,29720,0
+SRTAW.US,D,20250430,000000,0.189,0.189,0.189,0.189,101,0
+SRTAW.US,D,20250501,000000,0.1659,0.189,0.14,0.178,49334,0
+SRTAW.US,D,20250502,000000,0.171,0.1825,0.160499,0.1824,32777,0
+SRTAW.US,D,20250505,000000,0.1601,0.179,0.1601,0.165,7715,0
+SRTAW.US,D,20250506,000000,0.17,0.189,0.167,0.1775,13206,0
+SRTAW.US,D,20250507,000000,0.1855,0.189,0.171,0.189,2950,0
+SRTAW.US,D,20250508,000000,0.18,0.192,0.171101,0.192,24303,0
+SRTAW.US,D,20250509,000000,0.175,0.195,0.175,0.187501,18750,0
+SRTAW.US,D,20250512,000000,0.2,0.2449,0.18,0.2252,149525,0
+SRTAW.US,D,20250513,000000,0.2183,0.2301,0.181076,0.229,34816,0
+SRTAW.US,D,20250514,000000,0.2298,0.2298,0.2054,0.2133,10079,0
+SRTAW.US,D,20250515,000000,0.2101,0.2198,0.1911,0.2059,33548,0
+SRTAW.US,D,20250516,000000,0.21,0.21,0.1911,0.205,57072,0
+SRTAW.US,D,20250519,000000,0.1911,0.201,0.18,0.199,33626,0
+SRTAW.US,D,20250520,000000,0.195,0.195,0.1775,0.1826,78516,0
+SRTAW.US,D,20250521,000000,0.1785,0.19,0.17,0.1776,75404,0
+SRTAW.US,D,20250522,000000,0.18,0.18,0.1725,0.175,28160,0
+SRTAW.US,D,20250523,000000,0.1799,0.19,0.160064,0.1712,52634,0
+SRTAW.US,D,20250527,000000,0.18,0.19,0.165,0.185,53999,0
+SRTAW.US,D,20250528,000000,0.1854,0.21,0.1705,0.21,92379,0
+SRTAW.US,D,20250529,000000,0.21,0.21,0.1785,0.1901,63550,0
+SRTAW.US,D,20250530,000000,0.1901,0.22,0.1895,0.1895,21800,0
+SRTAW.US,D,20250602,000000,0.1875,0.207,0.18,0.1899,14486,0
+SRTAW.US,D,20250603,000000,0.205,0.21,0.1831,0.199899,11864,0
+SRTAW.US,D,20250604,000000,0.1999,0.2386,0.1901,0.2326,60640,0
+SRTAW.US,D,20250605,000000,0.245,0.245,0.2,0.2,5114,0
+SRTAW.US,D,20250606,000000,0.2234,0.24,0.21,0.2255,16304,0
+SRTAW.US,D,20250609,000000,0.22,0.26,0.22,0.255,39964,0
+SRTAW.US,D,20250610,000000,0.2445,0.262501,0.23,0.2543,38747,0
+SRTAW.US,D,20250611,000000,0.2543,0.2598,0.215,0.2331,144691,0
+SRTAW.US,D,20250612,000000,0.2166,0.2166,0.2026,0.2099,40697,0
+SRTAW.US,D,20250613,000000,0.21995,0.21995,0.2,0.201,5128,0
+SRTAW.US,D,20250616,000000,0.21,0.2101,0.1975,0.20865,26176,0
+SRTAW.US,D,20250617,000000,0.1924,0.2081,0.1916,0.2081,11422,0
+SRTAW.US,D,20250618,000000,0.21,0.23,0.1917,0.1998,24482,0
+SRTAW.US,D,20250620,000000,0.20585,0.2066,0.1917,0.1917,6757,0
+SRTAW.US,D,20250623,000000,0.18,0.2099,0.18,0.2001,29055,0
+SRTAW.US,D,20250624,000000,0.1838,0.21,0.1838,0.2055,6681,0
+SRTAW.US,D,20250626,000000,0.19,0.23,0.19,0.226,36342,0
+SRTAW.US,D,20250627,000000,0.23,0.24,0.21,0.216,10452,0
+SRTAW.US,D,20250630,000000,0.22,0.25,0.2102,0.2103,70010,0
+SRTAW.US,D,20250701,000000,0.230101,0.25,0.210401,0.2151,32285,0
+SRTAW.US,D,20250702,000000,0.2225,0.25,0.2165,0.2299,17702,0
+SRTAW.US,D,20250703,000000,0.235061,0.235061,0.235061,0.235061,2021,0
+SRTAW.US,D,20250707,000000,0.225,0.2376,0.217,0.219,41338,0
+SRTAW.US,D,20250708,000000,0.216,0.2248,0.195,0.2248,41713,0
+SRTAW.US,D,20250709,000000,0.23,0.25,0.2002,0.2099,129887,0
+SRTAW.US,D,20250710,000000,0.22,0.2386,0.22,0.2386,2788,0
+SRTAW.US,D,20250711,000000,0.265,0.265,0.195,0.2,37421,0
+SRTAW.US,D,20250714,000000,0.2175,0.2345,0.1978,0.203,110543,0
+SRTAW.US,D,20250715,000000,0.2098,0.2275,0.200164,0.200291,14329,0
+SRTAW.US,D,20250716,000000,0.208,0.2602,0.2002,0.255,82587,0
+SRTAW.US,D,20250717,000000,0.257502,0.297,0.2302,0.2311,74862,0
+SRTAW.US,D,20250718,000000,0.33,0.33,0.232,0.244,27421,0
+SRTAW.US,D,20250721,000000,0.267499,0.3,0.2561,0.2742,147578,0
+SRTAW.US,D,20250722,000000,0.3,0.3,0.260829,0.265,45700,0
+SRTAW.US,D,20250723,000000,0.2651,0.285,0.265,0.265,8971,0
+SRTAW.US,D,20250724,000000,0.251,0.258,0.233,0.233,128041,0
+SRTAW.US,D,20250725,000000,0.24,0.241,0.221,0.227,17374,0
+SRTAW.US,D,20250728,000000,0.23,0.26,0.23,0.26,4084,0
+SRTAW.US,D,20250729,000000,0.2699,0.2699,0.2211,0.2212,44456,0
+SRTAW.US,D,20250730,000000,0.26,0.2775,0.2101,0.2101,9512,0
+SRTAW.US,D,20250731,000000,0.2181,0.2709,0.215,0.2347,81042,0
+SRTAW.US,D,20250801,000000,0.23,0.24375,0.218,0.218,37941,0
+SRTAW.US,D,20250804,000000,0.295,0.295,0.2175,0.233,500681,0
+SRTAW.US,D,20250805,000000,0.25,0.25,0.1402,0.17,547868,0
+SRTAW.US,D,20250806,000000,0.17,0.17,0.1149,0.1282,243425,0
+SRTAW.US,D,20250807,000000,0.117,0.168,0.117,0.1187,96902,0
+SRTAW.US,D,20250808,000000,0.105,0.1357,0.105,0.13,53295,0
+SRTAW.US,D,20250811,000000,0.111,0.16,0.111,0.14,81047,0
+SRTAW.US,D,20250812,000000,0.1498,0.175,0.145,0.1697,184148,0
+SRTAW.US,D,20250813,000000,0.1452,0.1826,0.1452,0.1601,114783,0
+SRTAW.US,D,20250814,000000,0.170051,0.170051,0.155,0.155,6354,0
+SRTAW.US,D,20250815,000000,0.1551,0.16,0.1508,0.1591,11636,0
+SRTAW.US,D,20250818,000000,0.1501,0.16,0.145,0.15,50342,0
+SRTAW.US,D,20250819,000000,0.1412,0.15,0.1371,0.15,6725,0
+SRTAW.US,D,20250820,000000,0.1426,0.16,0.1351,0.1511,110630,0
+SRTAW.US,D,20250821,000000,0.16,0.1651,0.1551,0.1651,50770,0
+SRTAW.US,D,20250822,000000,0.1699,0.171,0.167716,0.167716,14233,0
+SRTAW.US,D,20250825,000000,0.17,0.175,0.16,0.17,25348,0
+SRTAW.US,D,20250826,000000,0.1646,0.1648,0.1635,0.1638,3640,0
+SRTAW.US,D,20250827,000000,0.156,0.177899,0.156,0.1672,33041,0
+SRTAW.US,D,20250828,000000,0.1738,0.18,0.1683,0.1794,78310,0
+SRTAW.US,D,20250829,000000,0.151,0.2,0.1362,0.2,34300,0
+SRTAW.US,D,20250902,000000,0.17,0.1867,0.141,0.15,70817,0
+SRTAW.US,D,20250903,000000,0.15,0.15,0.14,0.1425,20702,0
+SRTAW.US,D,20250904,000000,0.1577,0.1577,0.1453,0.1453,3129,0
+SRTAW.US,D,20250905,000000,0.15,0.155,0.15,0.1501,7931,0
+SRTAW.US,D,20250908,000000,0.1533,0.1758,0.14,0.163275,28800,0
+SRTAW.US,D,20250909,000000,0.159751,0.1775,0.148128,0.1558,19099,0
+SRTAW.US,D,20250910,000000,0.1559,0.16,0.1354,0.1498,15126,0
+SRTAW.US,D,20250911,000000,0.1506,0.195,0.13,0.1539,167006,0
+SRTAW.US,D,20250912,000000,0.1251,0.1797,0.1251,0.1498,54331,0
+SRTAW.US,D,20250915,000000,0.150001,0.1621,0.1362,0.1411,61526,0
+SRTAW.US,D,20250916,000000,0.1619,0.1998,0.1619,0.194,220133,0
+SRTAW.US,D,20250917,000000,0.19,0.2365,0.19,0.2329,140766,0
+SRTAW.US,D,20250918,000000,0.23,0.266501,0.211,0.24,145963,0
+SRTAW.US,D,20250919,000000,0.2469,0.29,0.24,0.2486,50033,0
+SRTAW.US,D,20250922,000000,0.27,0.274,0.2134,0.2684,53103,0
+SRTAW.US,D,20250923,000000,0.23,0.2632,0.23,0.25,48555,0
+SRTAW.US,D,20250924,000000,0.2488,0.25,0.2096,0.2298,22245,0
+SRTAW.US,D,20250925,000000,0.2299,0.2375,0.19,0.2001,10257,0
+SRTAW.US,D,20250926,000000,0.218,0.220002,0.21,0.2199,7429,0
+SRTAW.US,D,20250929,000000,0.24,0.24,0.1934,0.2225,16053,0
+SRTAW.US,D,20250930,000000,0.2006,0.2225,0.197499,0.208,43706,0
+SRTAW.US,D,20251001,000000,0.21,0.2101,0.1785,0.18,73095,0
+SRTAW.US,D,20251002,000000,0.195,0.219,0.18,0.213,41831,0
+SRTAW.US,D,20251003,000000,0.225,0.225,0.195,0.2077,60513,0
+SRTAW.US,D,20251006,000000,0.225,0.225,0.1861,0.1861,43455,0
+SRTAW.US,D,20251007,000000,0.1831,0.19495,0.1823,0.1823,12984,0
+SRTAW.US,D,20251008,000000,0.2168,0.219794,0.1747,0.1998,46051,0
+SRTAW.US,D,20251009,000000,0.1804,0.1888,0.1802,0.1856,7848,0
+SRTAW.US,D,20251010,000000,0.1897,0.1897,0.1766,0.1766,29119,0
+SRTAW.US,D,20251013,000000,0.179101,0.212738,0.179101,0.2101,35651,0
+SRTAW.US,D,20251014,000000,0.185201,0.24,0.185201,0.221,75564,0
+SRTAW.US,D,20251015,000000,0.2226,0.235,0.191,0.191,9821,0
+SRTAW.US,D,20251016,000000,0.202951,0.2199,0.186,0.2198,19041,0
+SRTAW.US,D,20251017,000000,0.1876,0.2056,0.1876,0.1901,16500,0
+SRTAW.US,D,20251020,000000,0.2054,0.2054,0.1822,0.191,59586,0
+SRTAW.US,D,20251021,000000,0.1711,0.2048,0.171,0.19005,9171,0
+SRTAW.US,D,20251022,000000,0.1973,0.1973,0.1701,0.1701,10624,0
+SRTAW.US,D,20251023,000000,0.1711,0.21,0.1711,0.1985,5039,0
+SRTAW.US,D,20251024,000000,0.1726,0.2,0.1705,0.2,17095,0
+SRTAW.US,D,20251027,000000,0.1711,0.179,0.13,0.1789,32587,0
+SRTAW.US,D,20251028,000000,0.17,0.1701,0.17,0.1701,7621,0
+SRTAW.US,D,20251029,000000,0.17,0.189,0.17,0.189,23961,0
+SRTAW.US,D,20251030,000000,0.175,0.1889,0.175,0.1841,5270,0
+SRTAW.US,D,20251031,000000,0.1701,0.1801,0.17,0.17,41612,0
+SRTAW.US,D,20251103,000000,0.15505,0.1706,0.150501,0.1706,3966,0
+SRTAW.US,D,20251104,000000,0.165,0.1725,0.165,0.165,180908,0
+SRTAW.US,D,20251105,000000,0.165,0.175,0.165,0.1651,6900,0
+SRTAW.US,D,20251107,000000,0.165,0.1652,0.132,0.157399,57590,0
+SRTAW.US,D,20251110,000000,0.1411,0.18,0.136051,0.16,67027,0
+SRTAW.US,D,20251111,000000,0.18,0.18,0.16,0.18,9111,0
+SRTAW.US,D,20251112,000000,0.163749,0.188998,0.163749,0.188998,20824,0
+SRTAW.US,D,20251113,000000,0.1651,0.1651,0.1651,0.1651,200,0
+SRTAW.US,D,20251117,000000,0.1461,0.1462,0.1421,0.146,11296,0
+SRTAW.US,D,20251118,000000,0.142,0.142,0.142,0.142,1681,0
+SRTAW.US,D,20251119,000000,0.1361,0.1675,0.1361,0.151,1533,0
+SRTAW.US,D,20251120,000000,0.1475,0.148,0.138,0.1398,5004,0
+SRTAW.US,D,20251121,000000,0.138,0.1575,0.138,0.151875,314979,0
+SRTAW.US,D,20251124,000000,0.155,0.15501,0.15,0.1525,26924,0
+SRTAW.US,D,20251125,000000,0.150001,0.1587,0.1321,0.147,4350,0
+SRTAW.US,D,20251126,000000,0.1426,0.15,0.132,0.14105,34934,0
+SRTAW.US,D,20251128,000000,0.14,0.14,0.1141,0.1276,44832,0
+SRTAW.US,D,20251201,000000,0.1113,0.1303,0.1101,0.1303,1270,0
+SRTAW.US,D,20251202,000000,0.1246,0.145,0.1132,0.145,26304,0
+SRTAW.US,D,20251203,000000,0.1475,0.1482,0.1152,0.1416,7396,0
+SRTAW.US,D,20251204,000000,0.1211,0.14,0.1211,0.14,40980,0
+SRTAW.US,D,20251205,000000,0.1367,0.1413,0.12801,0.1413,3945,0
+SRTAW.US,D,20251208,000000,0.129,0.14,0.129,0.135,1356,0
+SRTAW.US,D,20251209,000000,0.135,0.149,0.133,0.1425,23475,0
+SRTAW.US,D,20251210,000000,0.135,0.14,0.135,0.1399,3565,0
+SRTAW.US,D,20251211,000000,0.149,0.178,0.14,0.1689,57486,0
+SRTAW.US,D,20251212,000000,0.1525,0.1527,0.1525,0.1527,1394,0
+SRTAW.US,D,20251215,000000,0.15,0.1501,0.15,0.15,14600,0
+SRTAW.US,D,20251216,000000,0.1582,0.19,0.1582,0.1789,199280,0
+SRTAW.US,D,20251217,000000,0.1895,0.1895,0.162,0.182,12760,0
+SRTAW.US,D,20251218,000000,0.1361,0.1726,0.13,0.17,2650,0
+SRTAW.US,D,20251219,000000,0.141,0.1554,0.141,0.150601,4600,0
+SRTAW.US,D,20251222,000000,0.1506,0.17,0.1506,0.169,77782,0
+SRTAW.US,D,20251223,000000,0.1551,0.1551,0.15,0.15,325,0
+SRTAW.US,D,20251224,000000,0.1291,0.142,0.1291,0.1419,3270,0
+SRTAW.US,D,20251226,000000,0.1291,0.1575,0.1291,0.155,23414,0
+SRTAW.US,D,20251229,000000,0.1321,0.155,0.096,0.096,60600,0
+SRTAW.US,D,20251230,000000,0.1099,0.1397,0.1021,0.1397,35952,0
+SRTAW.US,D,20251231,000000,0.1021,0.13,0.101,0.108,19699,0
+SRTAW.US,D,20260102,000000,0.101,0.128,0.101,0.1279,9400,0
+SRTAW.US,D,20260105,000000,0.128,0.17,0.128,0.17,148930,0
+SRTAW.US,D,20260106,000000,0.17,0.1844,0.17,0.1773,9395,0
+SRTAW.US,D,20260107,000000,0.177,0.18,0.1625,0.18,6918,0
+SRTAW.US,D,20260108,000000,0.1646,0.179,0.15,0.15001,45543,0
+SRTAW.US,D,20260109,000000,0.14501,0.16,0.135,0.1351,44348,0
+SRTAW.US,D,20260112,000000,0.1261,0.1499,0.1261,0.134,28300,0
+SRTAW.US,D,20260113,000000,0.134999,0.1419,0.13,0.13,208499,0
+SRTAW.US,D,20260114,000000,0.135,0.15,0.13,0.13,46227,0
+SRTAW.US,D,20260115,000000,0.13,0.149,0.13,0.149,1276,0
+SRTAW.US,D,20260116,000000,0.1378,0.1782,0.1378,0.17,62455,0
+SRTAW.US,D,20260120,000000,0.164051,0.179,0.159555,0.1744,126991,0
+SRTAW.US,D,20260121,000000,0.170001,0.1775,0.17,0.17,14835,0
+SRTAW.US,D,20260122,000000,0.165751,0.1715,0.16,0.1677,30490,0
+SRTAW.US,D,20260123,000000,0.1651,0.1651,0.147,0.147,36519,0
+SRTAW.US,D,20260126,000000,0.1475,0.1504,0.128,0.128,40922,0
+SRTAW.US,D,20260127,000000,0.1255,0.1255,0.121,0.121,9000,0
+SRTAW.US,D,20260128,000000,0.132751,0.132751,0.128,0.128,4100,0
+SRTAW.US,D,20260129,000000,0.1281,0.135,0.12,0.1337,18389,0
+SRTAW.US,D,20260130,000000,0.12,0.125,0.1102,0.115,43078,0
+SRTAW.US,D,20260202,000000,0.1224,0.1237,0.114,0.1141,6297,0
+SRTAW.US,D,20260203,000000,0.1001,0.1001,0.1001,0.1001,500,0
+SRTAW.US,D,20260204,000000,0.1,0.1,0.09,0.09,2400,0
+SRTAW.US,D,20260205,000000,0.1037,0.1037,0.0904,0.097,15889,0
+SRTAW.US,D,20260209,000000,0.0905,0.102,0.09,0.091,42988,0
+SRTAW.US,D,20260210,000000,0.096,0.096,0.09,0.09,1195,0
+SRTAW.US,D,20260211,000000,0.088,0.088,0.088,0.088,5050,0
+SRTAW.US,D,20260212,000000,0.0801,0.0801,0.0501,0.065537,31503,0
+SRTAW.US,D,20260213,000000,0.055,0.055,0.0353,0.049,137806,0
+SRTAW.US,D,20260217,000000,0.0391,0.0391,0.039,0.039,2623,0
+SRTAW.US,D,20260218,000000,0.0429,0.0525,0.039,0.0525,7929,0
diff --git a/daily/us/nasdaq stocks/2/ssss.us.txt b/daily/us/nasdaq stocks/2/ssss.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fe241fd3004d7640b71653ea2b7129dd3ae2de93
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ssss.us.txt	
@@ -0,0 +1,3723 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SSSS.US,D,20110502,000000,5.134,5.134,4.9576,5.0674,80167,0
+SSSS.US,D,20110503,000000,4.9967,5.078,4.976,5.0174,77481,0
+SSSS.US,D,20110504,000000,4.976,4.9899,4.6615,4.8662,135167,0
+SSSS.US,D,20110505,000000,4.7746,4.8311,4.6579,4.7039,73680,0
+SSSS.US,D,20110506,000000,4.7676,5.0106,4.605,4.8346,113445,0
+SSSS.US,D,20110509,000000,4.9405,5.0252,4.8346,4.8592,32310,0
+SSSS.US,D,20110510,000000,4.9405,4.9405,4.6404,4.7355,31116,0
+SSSS.US,D,20110511,000000,4.7746,4.9405,4.6404,4.6932,36650,0
+SSSS.US,D,20110512,000000,4.9263,4.9263,4.6686,4.6758,28992,0
+SSSS.US,D,20110513,000000,4.7602,4.7602,4.5874,4.7287,23366,0
+SSSS.US,D,20110516,000000,4.8699,4.8699,4.7462,4.7958,39954,0
+SSSS.US,D,20110517,000000,4.7851,4.8488,4.6015,4.6579,75665,0
+SSSS.US,D,20110518,000000,4.7249,4.7249,4.5732,4.7003,69510,0
+SSSS.US,D,20110519,000000,4.8833,4.8833,4.6263,4.6932,225941,0
+SSSS.US,D,20110520,000000,4.6615,4.753,4.6263,4.6861,58706,0
+SSSS.US,D,20110523,000000,4.7498,4.7498,4.5909,4.6438,139593,0
+SSSS.US,D,20110524,000000,4.6932,4.8129,4.5803,4.7602,148993,0
+SSSS.US,D,20110525,000000,4.7815,5.1165,4.7462,4.8416,337393,0
+SSSS.US,D,20110526,000000,4.8699,4.9051,4.8064,4.8164,64816,0
+SSSS.US,D,20110527,000000,4.8164,4.8833,4.7039,4.827,68914,0
+SSSS.US,D,20110531,000000,4.9158,4.9158,4.6967,4.7711,34330,0
+SSSS.US,D,20110601,000000,4.7887,4.8129,4.6932,4.7249,27376,0
+SSSS.US,D,20110602,000000,4.8557,4.8557,4.6827,4.6827,25718,0
+SSSS.US,D,20110603,000000,4.7676,4.7746,4.6546,4.7498,12691,0
+SSSS.US,D,20110606,000000,4.6722,4.8416,4.6615,4.7428,30061,0
+SSSS.US,D,20110607,000000,4.6758,4.753,4.6722,4.753,11139,0
+SSSS.US,D,20110608,000000,4.753,4.753,4.5732,4.6932,29963,0
+SSSS.US,D,20110609,000000,4.6861,4.8095,4.5062,4.5415,66257,0
+SSSS.US,D,20110610,000000,4.5486,4.7287,4.3014,4.4039,77040,0
+SSSS.US,D,20110613,000000,4.4109,4.5132,3.7124,4.0368,160197,0
+SSSS.US,D,20110614,000000,4.2345,4.2345,3.9558,4.2028,34506,0
+SSSS.US,D,20110615,000000,4.058,4.1287,4.0368,4.1287,25838,0
+SSSS.US,D,20110616,000000,4.1886,4.2451,3.5288,3.7052,114331,0
+SSSS.US,D,20110617,000000,4.0545,4.0545,3.6699,3.8853,25385,0
+SSSS.US,D,20110620,000000,3.7934,4.0545,3.4406,3.9135,98999,0
+SSSS.US,D,20110621,000000,4.0368,4.0368,3.698,3.8464,55473,0
+SSSS.US,D,20110622,000000,4.0122,4.0122,3.7721,3.8534,8501,0
+SSSS.US,D,20110623,000000,3.9098,3.9486,3.6522,3.8675,26835,0
+SSSS.US,D,20110624,000000,3.6876,3.9627,3.61,3.6241,48206,0
+SSSS.US,D,20110627,000000,4.3934,5.4169,4.3051,5.1415,1437064,0
+SSSS.US,D,20110628,000000,5.3812,5.3812,4.711,4.9051,883890,0
+SSSS.US,D,20110629,000000,4.965,5.2685,4.8382,5.1518,506681,0
+SSSS.US,D,20110630,000000,5.2577,5.2577,4.8557,4.9158,301791,0
+SSSS.US,D,20110701,000000,4.9051,5.187,4.7815,5.0674,217468,0
+SSSS.US,D,20110705,000000,5.2223,5.2864,5.0357,5.1165,207805,0
+SSSS.US,D,20110706,000000,5.1097,5.2366,5.0138,5.0743,211985,0
+SSSS.US,D,20110707,000000,5.2045,5.2045,5.0568,5.187,180108,0
+SSSS.US,D,20110708,000000,5.1313,5.8009,5.1204,5.7164,1307854,0
+SSSS.US,D,20110711,000000,5.8643,6.5518,5.67,6.3589,2995127,0
+SSSS.US,D,20110712,000000,6.5285,6.5994,6.1541,6.3025,1915201,0
+SSSS.US,D,20110713,000000,6.387,6.6479,6.0379,6.1048,1519055,0
+SSSS.US,D,20110714,000000,6.3096,6.4468,6.0942,6.3453,996766,0
+SSSS.US,D,20110715,000000,6.4716,6.6711,6.2274,6.6711,935995,0
+SSSS.US,D,20110718,000000,6.5349,7.0039,6.5285,6.8837,1236915,0
+SSSS.US,D,20110719,000000,7.0039,7.0474,5.7053,6.14,3519006,0
+SSSS.US,D,20110720,000000,6.3136,6.5103,6.0016,6.2983,744165,0
+SSSS.US,D,20110721,000000,6.2983,6.3341,6.0379,6.2274,386455,0
+SSSS.US,D,20110722,000000,6.1752,6.1893,5.9663,6.0689,397744,0
+SSSS.US,D,20110725,000000,5.9574,6.2907,5.8432,6.0098,455427,0
+SSSS.US,D,20110726,000000,5.9629,6.1752,5.8965,5.9951,313192,0
+SSSS.US,D,20110727,000000,5.9253,5.9458,5.7528,5.8825,211119,0
+SSSS.US,D,20110728,000000,5.8942,6.0807,5.484,5.5618,375830,0
+SSSS.US,D,20110729,000000,5.4765,5.7452,5.2931,5.7088,676458,0
+SSSS.US,D,20110801,000000,5.8267,5.8578,5.4729,5.6454,199777,0
+SSSS.US,D,20110802,000000,5.6454,5.7088,5.4729,5.5855,151863,0
+SSSS.US,D,20110803,000000,5.5653,5.6254,5.1557,5.6037,362962,0
+SSSS.US,D,20110804,000000,5.5405,5.6325,5.0284,5.2159,457642,0
+SSSS.US,D,20110805,000000,5.2084,5.2826,4.6404,4.8662,582808,0
+SSSS.US,D,20110808,000000,4.5909,4.8592,4.2662,4.4497,388277,0
+SSSS.US,D,20110809,000000,4.5098,5.734,4.2662,5.4514,720817,0
+SSSS.US,D,20110810,000000,5.2577,5.5405,5.0284,5.3279,243266,0
+SSSS.US,D,20110811,000000,5.0106,5.6254,4.8628,5.4377,127694,0
+SSSS.US,D,20110812,000000,5.4066,5.5013,5.3141,5.3812,80273,0
+SSSS.US,D,20110815,000000,5.3067,5.5405,5.2223,5.3358,71470,0
+SSSS.US,D,20110816,000000,5.2045,5.8085,5.134,5.4377,257201,0
+SSSS.US,D,20110817,000000,5.5301,5.6144,5.1769,5.3569,147276,0
+SSSS.US,D,20110818,000000,5.2045,5.2045,5.0076,5.0811,131014,0
+SSSS.US,D,20110819,000000,4.7636,5.2754,4.7636,5.1838,108836,0
+SSSS.US,D,20110822,000000,5.2794,5.2794,4.8905,4.965,119786,0
+SSSS.US,D,20110823,000000,4.9687,5.145,4.7462,4.9298,191536,0
+SSSS.US,D,20110824,000000,4.937,5.0174,4.937,4.9687,49516,0
+SSSS.US,D,20110825,000000,5.0458,5.8049,4.8416,5.6607,634632,0
+SSSS.US,D,20110826,000000,5.5054,6.0491,5.5054,5.9629,539054,0
+SSSS.US,D,20110829,000000,6.0872,6.0872,5.6817,5.8049,304986,0
+SSSS.US,D,20110830,000000,5.6735,5.9311,5.5688,5.7627,149859,0
+SSSS.US,D,20110831,000000,5.7698,5.8607,5.4695,5.5815,225439,0
+SSSS.US,D,20110901,000000,5.5577,5.5577,5.3669,5.4248,96550,0
+SSSS.US,D,20110902,000000,5.388,5.6384,5.3642,5.4729,92832,0
+SSSS.US,D,20110906,000000,5.3642,5.667,5.2294,5.5503,168208,0
+SSSS.US,D,20110907,000000,5.6214,5.8754,5.6107,5.6929,186415,0
+SSSS.US,D,20110908,000000,5.6958,5.6958,5.522,5.6067,100372,0
+SSSS.US,D,20110909,000000,5.5054,5.5405,5.1165,5.2122,262388,0
+SSSS.US,D,20110912,000000,5.2403,5.3774,5.1731,5.2012,135473,0
+SSSS.US,D,20110913,000000,5.187,5.3642,5.1204,5.2442,123250,0
+SSSS.US,D,20110914,000000,5.1731,5.4695,5.0252,5.1805,223303,0
+SSSS.US,D,20110915,000000,5.2685,5.3395,5.1277,5.2652,120969,0
+SSSS.US,D,20110916,000000,5.2931,5.2931,5.0174,5.0844,193969,0
+SSSS.US,D,20110919,000000,5.0844,5.2122,4.9615,5.0711,256238,0
+SSSS.US,D,20110920,000000,5.1627,5.1627,4.8346,4.9899,168306,0
+SSSS.US,D,20110921,000000,4.9469,5.134,4.887,5.078,353736,0
+SSSS.US,D,20110922,000000,4.9722,4.9967,4.7636,4.8592,453918,0
+SSSS.US,D,20110923,000000,4.9437,5.2718,4.9405,5.0494,263394,0
+SSSS.US,D,20110926,000000,5.0494,5.1097,4.9437,4.993,125553,0
+SSSS.US,D,20110927,000000,4.993,5.1059,4.976,5.0284,1222989,0
+SSSS.US,D,20110928,000000,5.0743,5.0743,4.9405,4.993,272215,0
+SSSS.US,D,20110929,000000,5.0743,5.0743,4.9405,4.976,147531,0
+SSSS.US,D,20110930,000000,4.9967,4.9967,4.7815,4.7851,230799,0
+SSSS.US,D,20111003,000000,4.8311,4.8311,4.4991,4.4991,317250,0
+SSSS.US,D,20111004,000000,4.4146,4.4745,4.2698,4.3899,362165,0
+SSSS.US,D,20111005,000000,4.4464,4.711,4.4464,4.5309,171158,0
+SSSS.US,D,20111006,000000,4.5451,4.7958,4.4991,4.7711,124110,0
+SSSS.US,D,20111007,000000,4.8235,4.8488,4.6438,4.7003,65403,0
+SSSS.US,D,20111010,000000,4.7287,4.9405,4.6473,4.8833,201660,0
+SSSS.US,D,20111011,000000,4.7815,4.9051,4.7636,4.8765,95411,0
+SSSS.US,D,20111012,000000,4.9333,4.9405,4.827,4.8452,94765,0
+SSSS.US,D,20111013,000000,4.8311,4.8311,4.6369,4.6438,141196,0
+SSSS.US,D,20111014,000000,4.7392,5.0992,4.7355,4.8592,451381,0
+SSSS.US,D,20111017,000000,4.8452,4.9405,4.6932,4.9051,121852,0
+SSSS.US,D,20111018,000000,4.9158,4.965,4.7676,4.7676,224398,0
+SSSS.US,D,20111019,000000,4.7993,4.8416,4.6085,4.6404,244389,0
+SSSS.US,D,20111020,000000,4.6157,4.7711,4.4887,4.7711,106838,0
+SSSS.US,D,20111021,000000,4.9051,5.1059,4.8734,5.004,494583,0
+SSSS.US,D,20111024,000000,5.0209,5.1059,4.937,4.9437,148944,0
+SSSS.US,D,20111025,000000,4.8095,4.9864,4.7781,4.8311,188188,0
+SSSS.US,D,20111026,000000,4.9086,5.0844,4.7815,5.0174,266479,0
+SSSS.US,D,20111027,000000,5.1165,5.2652,4.9722,5.0138,278294,0
+SSSS.US,D,20111028,000000,4.9541,5.3812,4.8523,5.3218,710979,0
+SSSS.US,D,20111031,000000,5.3141,5.5405,5.2223,5.3986,597637,0
+SSSS.US,D,20111101,000000,5.1557,5.3913,5.0284,5.2652,389288,0
+SSSS.US,D,20111102,000000,5.3279,5.4695,4.9405,5.3536,567985,0
+SSSS.US,D,20111103,000000,5.4587,5.8825,5.3102,5.7973,2093363,0
+SSSS.US,D,20111104,000000,6.0689,6.0807,5.0607,5.1693,2269774,0
+SSSS.US,D,20111107,000000,5.145,5.2931,4.8523,5.2122,581622,0
+SSSS.US,D,20111108,000000,5.2539,5.2931,5.134,5.2333,159781,0
+SSSS.US,D,20111109,000000,5.0743,5.096,4.9051,4.9405,181030,0
+SSSS.US,D,20111110,000000,4.9405,5.1134,4.8699,5.0138,163008,0
+SSSS.US,D,20111111,000000,5.1134,5.2366,5.0252,5.1415,164650,0
+SSSS.US,D,20111114,000000,5.1557,5.2366,5.078,5.0992,62834,0
+SSSS.US,D,20111115,000000,5.0811,5.1097,4.9615,5.0458,113884,0
+SSSS.US,D,20111116,000000,5.0458,5.0743,4.9405,4.9506,131673,0
+SSSS.US,D,20111117,000000,4.9469,4.9469,4.605,4.7003,238973,0
+SSSS.US,D,20111118,000000,4.6085,4.8699,4.6085,4.7993,89647,0
+SSSS.US,D,20111121,000000,4.7321,4.7602,4.5909,4.6861,203408,0
+SSSS.US,D,20111122,000000,4.6861,4.6861,4.4851,4.5343,100180,0
+SSSS.US,D,20111123,000000,4.4569,4.5273,4.418,4.4569,181233,0
+SSSS.US,D,20111125,000000,4.464,4.4991,4.4109,4.4109,33200,0
+SSSS.US,D,20111128,000000,4.5698,4.7287,4.4497,4.5273,79217,0
+SSSS.US,D,20111129,000000,4.5768,4.9263,4.5768,4.8905,170053,0
+SSSS.US,D,20111130,000000,5.0284,5.0637,4.9086,4.976,170059,0
+SSSS.US,D,20111201,000000,4.9687,5.1028,4.9158,4.993,85823,0
+SSSS.US,D,20111202,000000,5.0607,5.1028,4.9576,5.0992,199504,0
+SSSS.US,D,20111205,000000,5.518,5.518,5.2403,5.2967,759758,0
+SSSS.US,D,20111206,000000,5.3953,5.522,5.2794,5.4304,658582,0
+SSSS.US,D,20111207,000000,5.4377,5.6607,5.3812,5.522,536867,0
+SSSS.US,D,20111208,000000,5.5119,5.6454,5.3812,5.4446,257159,0
+SSSS.US,D,20111209,000000,5.4417,5.5013,5.3774,5.4338,284388,0
+SSSS.US,D,20111212,000000,5.3603,5.4169,5.1731,5.3457,327879,0
+SSSS.US,D,20111213,000000,5.3395,5.4304,5.2652,5.3642,314889,0
+SSSS.US,D,20111214,000000,5.2931,5.4027,5.1488,5.3395,275537,0
+SSSS.US,D,20111215,000000,5.4875,5.5749,5.3007,5.5749,391456,0
+SSSS.US,D,20111216,000000,5.6454,5.6454,4.887,4.9405,671201,0
+SSSS.US,D,20111219,000000,4.8905,5.0252,4.5981,4.6579,214243,0
+SSSS.US,D,20111220,000000,4.8311,4.8311,4.6228,4.7602,205250,0
+SSSS.US,D,20111221,000000,4.7676,4.937,4.5981,4.8592,297672,0
+SSSS.US,D,20111222,000000,4.8557,5.0811,4.8557,4.9122,154286,0
+SSSS.US,D,20111223,000000,4.9437,5.1165,4.9192,4.965,148925,0
+SSSS.US,D,20111227,000000,5.0357,5.0607,4.9437,5.032,123177,0
+SSSS.US,D,20111228,000000,5.0458,5.0458,4.9576,5.0458,70237,0
+SSSS.US,D,20111229,000000,5.0743,5.0844,4.9405,4.9405,74931,0
+SSSS.US,D,20111230,000000,4.9967,5.0357,4.8699,4.9228,98677,0
+SSSS.US,D,20120103,000000,4.9469,5.0494,4.9051,4.9405,110893,0
+SSSS.US,D,20120104,000000,4.937,4.976,4.7711,4.887,107261,0
+SSSS.US,D,20120105,000000,4.8699,4.8905,4.6228,4.7075,243720,0
+SSSS.US,D,20120106,000000,4.6861,4.7993,4.5981,4.7392,303565,0
+SSSS.US,D,20120109,000000,4.7462,4.8095,4.6758,4.711,69426,0
+SSSS.US,D,20120110,000000,4.7636,4.7711,4.6228,4.7003,103538,0
+SSSS.US,D,20120111,000000,4.6861,5.0106,4.6015,4.8523,253169,0
+SSSS.US,D,20120112,000000,4.8346,4.9899,4.8129,4.9899,132520,0
+SSSS.US,D,20120113,000000,4.976,4.993,4.8488,4.993,125681,0
+SSSS.US,D,20120117,000000,5.0252,5.1557,4.894,4.9576,308152,0
+SSSS.US,D,20120118,000000,5.0252,5.0252,4.9086,4.9541,106089,0
+SSSS.US,D,20120119,000000,4.9828,4.9899,4.9405,4.9437,118334,0
+SSSS.US,D,20120120,000000,4.9405,5.0284,4.8416,5.0076,137843,0
+SSSS.US,D,20120123,000000,5.0284,5.032,4.9615,4.993,117251,0
+SSSS.US,D,20120124,000000,4.9469,5.0252,4.9333,5.0209,119451,0
+SSSS.US,D,20120125,000000,5.0357,5.2012,5.0284,5.1981,365281,0
+SSSS.US,D,20120126,000000,5.2333,5.5405,5.2159,5.3279,716564,0
+SSSS.US,D,20120127,000000,5.3569,6.4145,5.2403,6.2779,7425635,0
+SSSS.US,D,20120130,000000,6.4328,6.5103,5.7551,5.9282,5205177,0
+SSSS.US,D,20120131,000000,6.0268,6.2069,5.5503,6.2069,2314819,0
+SSSS.US,D,20120201,000000,6.3618,6.3694,5.9106,6.0942,1644245,0
+SSSS.US,D,20120202,000000,6.2274,6.6152,6.0016,6.5319,3481194,0
+SSSS.US,D,20120203,000000,6.6976,7.3152,6.4222,7.2166,5088283,0
+SSSS.US,D,20120206,000000,7.16,7.3719,6.5285,6.5741,3868836,0
+SSSS.US,D,20120207,000000,6.6626,6.8074,6.3096,6.4821,1703414,0
+SSSS.US,D,20120208,000000,6.539,6.7753,6.4927,6.6152,993108,0
+SSSS.US,D,20120209,000000,6.6382,6.8802,6.5137,6.8802,1547860,0
+SSSS.US,D,20120210,000000,5.3279,5.6817,5.2577,5.3986,27893479,0
+SSSS.US,D,20120213,000000,5.5054,5.6994,5.4027,5.6607,4375931,0
+SSSS.US,D,20120214,000000,5.6958,5.8507,5.5855,5.8467,3477534,0
+SSSS.US,D,20120215,000000,5.8578,5.9282,5.5932,5.6929,3064471,0
+SSSS.US,D,20120216,000000,5.6325,5.8232,5.5405,5.734,1776482,0
+SSSS.US,D,20120217,000000,5.7376,5.8402,5.7164,5.8149,1179449,0
+SSSS.US,D,20120221,000000,5.8467,5.8467,5.724,5.8149,1502318,0
+SSSS.US,D,20120222,000000,5.8267,5.8331,5.6037,5.6254,1226091,0
+SSSS.US,D,20120223,000000,5.6565,5.6994,5.5785,5.6325,863035,0
+SSSS.US,D,20120224,000000,5.6817,5.734,5.5785,5.6642,969069,0
+SSSS.US,D,20120227,000000,5.6565,5.7411,5.6107,5.724,765816,0
+SSSS.US,D,20120228,000000,5.7627,5.9574,5.7205,5.8361,1839754,0
+SSSS.US,D,20120229,000000,5.8754,6.1863,5.8267,5.981,2865469,0
+SSSS.US,D,20120301,000000,6.0204,6.1716,5.907,6.0583,1529354,0
+SSSS.US,D,20120302,000000,6.1576,6.282,6.0689,6.2503,1790447,0
+SSSS.US,D,20120305,000000,6.2463,6.4292,6.14,6.2427,1901975,0
+SSSS.US,D,20120306,000000,6.1752,6.1752,5.9458,6.0731,1378913,0
+SSSS.US,D,20120307,000000,6.1682,6.4017,6.0901,6.3236,1106066,0
+SSSS.US,D,20120308,000000,6.4821,6.4961,6.2463,6.3096,1444984,0
+SSSS.US,D,20120309,000000,6.4047,6.458,6.3166,6.387,931511,0
+SSSS.US,D,20120312,000000,6.5103,6.5137,6.2667,6.3096,1368915,0
+SSSS.US,D,20120313,000000,6.4145,6.5249,6.282,6.4927,2075095,0
+SSSS.US,D,20120314,000000,6.5495,6.5495,6.3166,6.4145,1393050,0
+SSSS.US,D,20120315,000000,6.4716,6.5079,6.3512,6.4222,762598,0
+SSSS.US,D,20120316,000000,6.4468,6.4716,6.3341,6.3806,816244,0
+SSSS.US,D,20120319,000000,6.4792,6.4856,6.3166,6.3418,1169880,0
+SSSS.US,D,20120320,000000,6.3301,6.7682,6.2667,6.7192,2230366,0
+SSSS.US,D,20120321,000000,6.7578,6.9691,6.741,6.8074,2473578,0
+SSSS.US,D,20120322,000000,6.8739,6.9837,6.6152,6.7822,1453094,0
+SSSS.US,D,20120323,000000,6.7578,6.9487,6.644,6.853,1265129,0
+SSSS.US,D,20120326,000000,6.8458,7.0039,6.7228,6.8676,1495766,0
+SSSS.US,D,20120327,000000,6.955,7.1956,6.7928,7.1215,2792071,0
+SSSS.US,D,20120328,000000,7.1494,7.1634,6.4961,7.1424,3382856,0
+SSSS.US,D,20120329,000000,6.8102,6.8348,6.2562,6.5495,3958114,0
+SSSS.US,D,20120330,000000,6.6123,6.7019,6.5349,6.5994,1100502,0
+SSSS.US,D,20120402,000000,6.3736,6.6152,6.3589,6.3976,1649105,0
+SSSS.US,D,20120403,000000,6.5103,6.5285,6.3694,6.4756,1057855,0
+SSSS.US,D,20120404,000000,6.4187,6.5285,6.2983,6.4328,1136601,0
+SSSS.US,D,20120405,000000,6.4716,6.5214,6.387,6.4081,524304,0
+SSSS.US,D,20120409,000000,6.3589,6.5285,6.3512,6.4885,974466,0
+SSSS.US,D,20120410,000000,6.5285,6.7046,6.458,6.6725,2353826,0
+SSSS.US,D,20120411,000000,6.7928,7.1453,6.7606,7.0292,3115409,0
+SSSS.US,D,20120412,000000,7.0585,7.1389,6.9445,7.0327,1863584,0
+SSSS.US,D,20120413,000000,6.9662,7.0921,6.813,7.0432,1093516,0
+SSSS.US,D,20120416,000000,7.1389,7.1389,6.5518,6.6907,2104540,0
+SSSS.US,D,20120417,000000,6.7578,6.804,6.6152,6.7501,1158711,0
+SSSS.US,D,20120418,000000,6.7332,6.8319,6.6669,6.7046,841158,0
+SSSS.US,D,20120419,000000,6.7228,6.7228,6.3484,6.4047,2090713,0
+SSSS.US,D,20120420,000000,6.4222,6.5285,6.1828,6.2274,1437540,0
+SSSS.US,D,20120423,000000,6.1752,6.5249,6.0449,6.465,1779117,0
+SSSS.US,D,20120424,000000,6.4856,6.5285,6.1084,6.2392,2124023,0
+SSSS.US,D,20120425,000000,6.2949,6.4123,6.161,6.2533,1318992,0
+SSSS.US,D,20120426,000000,6.2503,6.306,5.7798,5.981,2942537,0
+SSSS.US,D,20120427,000000,6.0415,6.2591,5.9746,6.1119,1381957,0
+SSSS.US,D,20120430,000000,6.1998,6.2632,5.998,6.0415,1191189,0
+SSSS.US,D,20120501,000000,6.0415,6.2907,6.0415,6.2591,963922,0
+SSSS.US,D,20120502,000000,6.3736,6.8487,6.3512,6.7368,3451366,0
+SSSS.US,D,20120503,000000,6.7081,6.7893,6.4145,6.546,1982236,0
+SSSS.US,D,20120504,000000,6.6034,6.955,6.3236,6.9348,2768507,0
+SSSS.US,D,20120507,000000,6.7781,6.8767,6.4292,6.4328,2908153,0
+SSSS.US,D,20120508,000000,6.5636,6.5953,6.1752,6.465,1755681,0
+SSSS.US,D,20120509,000000,6.387,6.6711,6.2069,6.2274,1957378,0
+SSSS.US,D,20120510,000000,6.4404,6.4856,6.3236,6.4328,1767517,0
+SSSS.US,D,20120511,000000,5.7411,6.0689,5.7306,6.0626,15565007,0
+SSSS.US,D,20120514,000000,6.0872,6.3512,6.0338,6.3136,4039366,0
+SSSS.US,D,20120515,000000,6.5994,6.7753,6.3548,6.4716,6233343,0
+SSSS.US,D,20120516,000000,6.5285,6.5285,6.1084,6.2632,3869614,0
+SSSS.US,D,20120517,000000,6.3905,6.3905,5.6107,5.6817,5468049,0
+SSSS.US,D,20120518,000000,5.7798,5.8232,4.5839,4.6404,14832630,0
+SSSS.US,D,20120521,000000,4.4428,4.4956,4.1004,4.1852,7991913,0
+SSSS.US,D,20120522,000000,4.1923,4.4391,4.0545,4.0934,3503806,0
+SSSS.US,D,20120523,000000,4.2205,4.3403,4.1638,4.2946,2734640,0
+SSSS.US,D,20120524,000000,4.351,4.3581,4.1004,4.2309,1840830,0
+SSSS.US,D,20120525,000000,4.2309,4.2345,3.9063,3.9698,3213808,0
+SSSS.US,D,20120529,000000,3.9592,3.977,3.7582,3.8288,2828777,0
+SSSS.US,D,20120530,000000,3.7582,3.8747,3.7087,3.7369,1413237,0
+SSSS.US,D,20120531,000000,3.7335,3.797,3.5852,3.7194,3636623,0
+SSSS.US,D,20120601,000000,3.6064,3.6593,3.4936,3.5429,1983254,0
+SSSS.US,D,20120604,000000,3.5358,3.5993,3.4653,3.5641,1565008,0
+SSSS.US,D,20120605,000000,3.55,3.684,3.55,3.677,1520980,0
+SSSS.US,D,20120606,000000,3.698,3.8146,3.617,3.7617,1632265,0
+SSSS.US,D,20120607,000000,3.7934,3.7934,3.5818,3.6133,941705,0
+SSSS.US,D,20120608,000000,3.5888,3.7018,3.5818,3.6064,1088523,0
+SSSS.US,D,20120611,000000,3.6347,3.6453,3.4441,3.55,2173921,0
+SSSS.US,D,20120612,000000,3.5641,3.5888,3.4795,3.55,1051087,0
+SSSS.US,D,20120613,000000,3.5818,3.6133,3.5393,3.5712,905756,0
+SSSS.US,D,20120614,000000,3.5534,3.6347,3.5358,3.6311,1257013,0
+SSSS.US,D,20120615,000000,3.6453,3.7018,3.5358,3.5888,895329,0
+SSSS.US,D,20120618,000000,3.5712,3.7827,3.55,3.6946,1645684,0
+SSSS.US,D,20120619,000000,3.7087,3.7721,3.5993,3.6382,1098323,0
+SSSS.US,D,20120620,000000,3.6522,3.6522,3.5323,3.5818,901032,0
+SSSS.US,D,20120621,000000,3.5818,3.6593,3.3701,3.4017,1997235,0
+SSSS.US,D,20120622,000000,3.4054,3.5571,3.4054,3.4936,8803397,0
+SSSS.US,D,20120625,000000,3.4546,3.4546,3.317,3.3594,1068713,0
+SSSS.US,D,20120626,000000,3.363,3.4159,3.2606,3.2817,1325665,0
+SSSS.US,D,20120627,000000,3.2747,3.3136,3.2041,3.2923,890933,0
+SSSS.US,D,20120628,000000,3.2498,3.2536,3.1159,3.2112,1413706,0
+SSSS.US,D,20120629,000000,3.2747,3.3136,3.2006,3.2817,962009,0
+SSSS.US,D,20120702,000000,3.2958,3.3346,3.257,3.3312,383379,0
+SSSS.US,D,20120703,000000,3.3206,3.3983,3.2782,3.3558,476535,0
+SSSS.US,D,20120705,000000,3.3418,3.3594,3.2641,3.2923,416218,0
+SSSS.US,D,20120706,000000,3.2676,3.2923,3.2358,3.2711,293429,0
+SSSS.US,D,20120709,000000,3.2606,3.3136,3.1935,3.2112,492278,0
+SSSS.US,D,20120710,000000,3.2536,3.2817,3.0912,3.2041,1149439,0
+SSSS.US,D,20120711,000000,3.2041,3.3947,3.1794,3.3771,956573,0
+SSSS.US,D,20120712,000000,3.3488,3.3912,3.2676,3.2817,734441,0
+SSSS.US,D,20120713,000000,3.3028,3.3488,3.2817,3.3065,557382,0
+SSSS.US,D,20120716,000000,3.31,3.3452,3.137,3.1442,1117104,0
+SSSS.US,D,20120717,000000,3.1406,3.176,3.0523,3.0667,971045,0
+SSSS.US,D,20120718,000000,3.0383,3.1406,2.9853,3.0559,1274137,0
+SSSS.US,D,20120719,000000,3.0771,3.2077,3.0559,3.1264,818775,0
+SSSS.US,D,20120720,000000,3.1264,3.2041,3.0876,3.1794,686555,0
+SSSS.US,D,20120723,000000,3.123,3.1724,3.1018,3.1301,567831,0
+SSSS.US,D,20120724,000000,3.1264,3.3437,3.1264,3.2782,1036123,0
+SSSS.US,D,20120725,000000,3.2852,3.3312,3.2218,3.3028,697023,0
+SSSS.US,D,20120726,000000,3.2147,3.2255,3.1477,3.2041,1482572,0
+SSSS.US,D,20120727,000000,3.1582,3.2077,3.0278,3.1935,939199,0
+SSSS.US,D,20120730,000000,3.1794,3.4512,3.1794,3.4477,1203655,0
+SSSS.US,D,20120731,000000,3.4546,3.6628,3.4266,3.5922,3791376,0
+SSSS.US,D,20120801,000000,3.61,3.61,3.2289,3.3028,973697,0
+SSSS.US,D,20120802,000000,3.2852,3.4582,3.1513,3.4512,1230348,0
+SSSS.US,D,20120803,000000,3.4441,3.4441,3.3206,3.4017,1002751,0
+SSSS.US,D,20120806,000000,3.3947,3.504,3.3488,3.3664,535685,0
+SSSS.US,D,20120807,000000,3.3735,3.4582,3.3452,3.4194,494979,0
+SSSS.US,D,20120808,000000,3.4017,3.4017,3.2923,3.3452,421590,0
+SSSS.US,D,20120809,000000,3.3524,3.4372,3.2641,3.2958,480250,0
+SSSS.US,D,20120810,000000,3.2958,3.3488,3.2782,3.3028,308808,0
+SSSS.US,D,20120813,000000,3.2888,3.3346,3.1794,3.2394,548974,0
+SSSS.US,D,20120814,000000,3.2077,3.2536,3.176,3.2041,616076,0
+SSSS.US,D,20120815,000000,3.1971,3.2747,3.176,3.2129,230245,0
+SSSS.US,D,20120816,000000,3.1902,3.2852,3.1902,3.2183,363755,0
+SSSS.US,D,20120817,000000,3.2006,3.2878,3.176,3.1866,362694,0
+SSSS.US,D,20120820,000000,3.176,3.2466,3.1477,3.183,408997,0
+SSSS.US,D,20120821,000000,3.1337,3.176,3.07,3.0735,759068,0
+SSSS.US,D,20120822,000000,3.0417,3.1053,2.9536,2.964,828154,0
+SSSS.US,D,20120823,000000,2.9501,2.9994,2.9254,2.9889,778093,0
+SSSS.US,D,20120824,000000,2.9818,3.1442,2.9818,3.0947,680178,0
+SSSS.US,D,20120827,000000,3.109,3.1177,2.9924,3.0347,331015,0
+SSSS.US,D,20120828,000000,3.0171,3.0523,2.9924,3.0099,463010,0
+SSSS.US,D,20120829,000000,3.0136,3.0383,2.9994,3.0136,425144,0
+SSSS.US,D,20120830,000000,3.0311,3.1159,3.0311,3.0667,472394,0
+SSSS.US,D,20120831,000000,3.0876,3.0983,3.0311,3.0454,377011,0
+SSSS.US,D,20120904,000000,3.0559,3.1053,3.0099,3.0594,405414,0
+SSSS.US,D,20120905,000000,3.07,3.1337,3.0383,3.0912,435907,0
+SSSS.US,D,20120906,000000,3.0947,3.1194,3.0347,3.0983,554620,0
+SSSS.US,D,20120907,000000,3.0983,3.1053,3.0206,3.0383,437099,0
+SSSS.US,D,20120910,000000,3.0735,3.0912,3.0278,3.0594,376173,0
+SSSS.US,D,20120911,000000,3.0523,3.1053,3.0311,3.0771,389954,0
+SSSS.US,D,20120912,000000,3.0735,3.2358,3.0735,3.2289,961291,0
+SSSS.US,D,20120913,000000,3.2218,3.2606,3.1866,3.2112,498734,0
+SSSS.US,D,20120914,000000,3.2147,3.2852,3.1794,3.2147,526929,0
+SSSS.US,D,20120917,000000,3.2112,3.2147,3.1406,3.176,397025,0
+SSSS.US,D,20120918,000000,3.1971,3.2147,3.1022,3.123,516104,0
+SSSS.US,D,20120919,000000,3.1301,3.2394,3.0735,3.183,661265,0
+SSSS.US,D,20120920,000000,3.1866,3.2994,3.123,3.2536,626735,0
+SSSS.US,D,20120921,000000,3.2888,3.3136,3.2006,3.2536,548528,0
+SSSS.US,D,20120924,000000,3.2255,3.2358,3.123,3.1442,523821,0
+SSSS.US,D,20120925,000000,3.137,3.1582,3.0347,3.0488,753408,0
+SSSS.US,D,20120926,000000,3.0523,3.0629,3.0065,3.0488,262358,0
+SSSS.US,D,20120927,000000,3.0594,3.123,3.0383,3.0947,452766,0
+SSSS.US,D,20120928,000000,3.0841,3.0873,3.0383,3.0454,276142,0
+SSSS.US,D,20121001,000000,3.0523,3.1018,3.0523,3.0771,257091,0
+SSSS.US,D,20121002,000000,3.0771,3.109,3.0242,3.0347,300043,0
+SSSS.US,D,20121003,000000,3.0523,3.0523,3.003,3.0242,330611,0
+SSSS.US,D,20121004,000000,3.0311,3.07,3.0206,3.0417,325628,0
+SSSS.US,D,20121005,000000,3.0311,3.0488,2.9994,3.0065,368359,0
+SSSS.US,D,20121008,000000,3.0171,3.0311,2.9853,3.0171,351025,0
+SSSS.US,D,20121009,000000,3.0311,3.0311,2.9994,3.0099,330960,0
+SSSS.US,D,20121010,000000,3.0065,3.0065,2.9149,2.9325,392946,0
+SSSS.US,D,20121011,000000,2.9361,2.9924,2.9149,2.9182,301889,0
+SSSS.US,D,20121012,000000,2.9254,2.9395,2.8584,2.8831,343716,0
+SSSS.US,D,20121015,000000,2.9042,2.9289,2.8443,2.8618,369519,0
+SSSS.US,D,20121016,000000,2.8372,2.8936,2.8372,2.8584,279211,0
+SSSS.US,D,20121017,000000,2.8548,2.9325,2.8548,2.922,326159,0
+SSSS.US,D,20121018,000000,2.9254,2.943,2.8406,2.8584,469671,0
+SSSS.US,D,20121019,000000,2.8512,2.8795,2.7667,2.777,968829,0
+SSSS.US,D,20121022,000000,2.7701,2.8055,2.7558,2.7913,464851,0
+SSSS.US,D,20121023,000000,2.7596,2.8089,2.7384,2.7701,391647,0
+SSSS.US,D,20121024,000000,2.9076,2.9465,2.823,2.8618,748638,0
+SSSS.US,D,20121025,000000,2.876,2.8901,2.823,2.8584,198051,0
+SSSS.US,D,20121026,000000,2.8512,2.8548,2.7701,2.8055,368569,0
+SSSS.US,D,20121031,000000,2.7983,2.823,2.6678,2.7489,1016337,0
+SSSS.US,D,20121101,000000,2.7701,2.8336,2.6961,2.7876,487451,0
+SSSS.US,D,20121102,000000,2.7807,2.7948,2.7069,2.7384,198006,0
+SSSS.US,D,20121105,000000,2.7313,2.7807,2.6994,2.7137,267278,0
+SSSS.US,D,20121106,000000,2.7207,2.7841,2.6855,2.7807,507487,0
+SSSS.US,D,20121107,000000,2.7526,2.7552,2.6184,2.6643,927397,0
+SSSS.US,D,20121108,000000,2.6572,2.6784,2.5796,2.5866,760747,0
+SSSS.US,D,20121109,000000,2.583,2.6078,2.4737,2.4773,1029023,0
+SSSS.US,D,20121112,000000,2.4737,2.5018,2.4349,2.4843,888919,0
+SSSS.US,D,20121113,000000,2.4914,2.4949,2.4349,2.442,716732,0
+SSSS.US,D,20121114,000000,2.4137,2.5513,2.4137,2.4737,787037,0
+SSSS.US,D,20121115,000000,2.4665,2.4878,2.4172,2.4592,663771,0
+SSSS.US,D,20121116,000000,2.4491,2.4773,2.4209,2.4525,759187,0
+SSSS.US,D,20121119,000000,2.4984,2.5936,2.4631,2.5513,1033109,0
+SSSS.US,D,20121120,000000,2.5337,2.5779,2.4806,2.5124,499500,0
+SSSS.US,D,20121121,000000,2.4952,2.6184,2.4952,2.6078,667640,0
+SSSS.US,D,20121123,000000,2.5971,2.6289,2.5655,2.5866,245136,0
+SSSS.US,D,20121126,000000,2.5971,2.7419,2.5971,2.7347,1368895,0
+SSSS.US,D,20121127,000000,2.7489,2.7841,2.6964,2.7631,502507,0
+SSSS.US,D,20121128,000000,2.7526,2.7841,2.6994,2.7667,387965,0
+SSSS.US,D,20121129,000000,2.7876,2.8601,2.7752,2.8478,674986,0
+SSSS.US,D,20121130,000000,2.8478,2.8654,2.777,2.823,623257,0
+SSSS.US,D,20121203,000000,2.9747,3.0054,2.9391,2.957,2075744,0
+SSSS.US,D,20121204,000000,2.9567,2.9922,2.9006,2.9076,662097,0
+SSSS.US,D,20121205,000000,2.9149,2.9986,2.9149,2.943,728568,0
+SSSS.US,D,20121206,000000,2.9606,2.9994,2.9465,2.9994,580947,0
+SSSS.US,D,20121207,000000,3.0099,3.0876,2.9994,3.0559,758319,0
+SSSS.US,D,20121210,000000,3.0876,3.0876,2.9677,3.0206,590618,0
+SSSS.US,D,20121211,000000,3.0488,3.1159,3.0242,3.07,874773,0
+SSSS.US,D,20121212,000000,3.0876,3.0912,3.0171,3.0242,441791,0
+SSSS.US,D,20121213,000000,3.0523,3.0771,3.003,3.0417,504222,0
+SSSS.US,D,20121214,000000,3.0454,3.0806,2.9924,3.003,620718,0
+SSSS.US,D,20121217,000000,3.0206,3.0771,2.9889,3.0278,534848,0
+SSSS.US,D,20121218,000000,3.0242,3.1159,3.0171,3.1053,507159,0
+SSSS.US,D,20121219,000000,3.1264,3.1442,3.1053,3.137,518851,0
+SSSS.US,D,20121220,000000,3.1688,3.1709,3.0735,3.1018,544157,0
+SSSS.US,D,20121221,000000,3.0629,3.0912,3.0171,3.0523,901266,0
+SSSS.US,D,20121224,000000,3.0454,3.07,3.0347,3.0523,177175,0
+SSSS.US,D,20121226,000000,3.0523,3.0806,2.9853,3.0278,599701,0
+SSSS.US,D,20121227,000000,3.003,3.0383,2.9783,2.9994,718673,0
+SSSS.US,D,20121228,000000,2.9818,3.0136,2.9712,2.9783,702876,0
+SSSS.US,D,20121231,000000,2.9606,2.9958,2.9465,2.9747,1366105,0
+SSSS.US,D,20130102,000000,3.0278,3.1513,2.9994,3.137,949742,0
+SSSS.US,D,20130103,000000,3.0947,3.1971,3.0947,3.1337,642782,0
+SSSS.US,D,20130104,000000,3.1582,3.2006,3.1442,3.1935,410770,0
+SSSS.US,D,20130107,000000,3.1902,3.2255,3.1724,3.1724,412724,0
+SSSS.US,D,20130108,000000,3.1794,3.1935,3.1125,3.1902,446920,0
+SSSS.US,D,20130109,000000,3.2077,3.2077,3.137,3.1406,532155,0
+SSSS.US,D,20130110,000000,3.176,3.1935,3.1442,3.1513,468864,0
+SSSS.US,D,20130111,000000,3.176,3.1935,3.1125,3.1442,818090,0
+SSSS.US,D,20130114,000000,3.1442,3.176,3.1292,3.1548,244558,0
+SSSS.US,D,20130115,000000,3.1724,3.1724,3.0667,3.1264,653487,0
+SSSS.US,D,20130116,000000,3.1337,3.137,3.0876,3.1018,183120,0
+SSSS.US,D,20130117,000000,3.123,3.1264,3.07,3.0806,347282,0
+SSSS.US,D,20130118,000000,3.0629,3.1053,3.0347,3.0523,564437,0
+SSSS.US,D,20130122,000000,3.07,3.07,2.9712,3.0242,654767,0
+SSSS.US,D,20130123,000000,3.0278,3.0629,2.9853,3.0099,703360,0
+SSSS.US,D,20130124,000000,2.9994,3.0629,2.9862,3.0171,521737,0
+SSSS.US,D,20130125,000000,3.0171,3.0559,2.9994,3.0347,526339,0
+SSSS.US,D,20130128,000000,3.0876,3.1513,3.0559,3.0806,904469,0
+SSSS.US,D,20130129,000000,3.0876,3.1018,3.0242,3.0667,513157,0
+SSSS.US,D,20130130,000000,3.0771,3.082,3.0278,3.0347,478587,0
+SSSS.US,D,20130131,000000,3.0278,3.0347,3.003,3.0171,388481,0
+SSSS.US,D,20130201,000000,3.0206,3.0559,2.9994,3.0347,477899,0
+SSSS.US,D,20130204,000000,3.0171,3.0594,2.9889,2.9889,281214,0
+SSSS.US,D,20130205,000000,2.9994,3.0383,2.9889,3.0099,347272,0
+SSSS.US,D,20130206,000000,2.9924,3.0947,2.9853,3.0771,540528,0
+SSSS.US,D,20130207,000000,3.0771,3.0771,2.9853,3.003,319952,0
+SSSS.US,D,20130208,000000,3.0171,3.0667,2.9889,3.0383,377789,0
+SSSS.US,D,20130211,000000,3.0454,3.0666,3.0033,3.0171,258312,0
+SSSS.US,D,20130212,000000,3.0099,3.0559,2.9994,3.0242,338554,0
+SSSS.US,D,20130213,000000,3.0311,3.0311,2.9853,2.9958,414938,0
+SSSS.US,D,20130214,000000,2.9994,3.0771,2.9853,3.0383,380716,0
+SSSS.US,D,20130215,000000,3.0559,3.0841,3.0454,3.07,360858,0
+SSSS.US,D,20130219,000000,3.0841,3.0876,3.0136,3.0383,230716,0
+SSSS.US,D,20130220,000000,3.0206,3.0347,2.9712,2.9712,397783,0
+SSSS.US,D,20130221,000000,2.9747,2.9924,2.9289,2.964,338271,0
+SSSS.US,D,20130222,000000,2.9747,2.9924,2.9361,2.9712,370434,0
+SSSS.US,D,20130225,000000,2.9712,3.0065,2.922,2.9254,275587,0
+SSSS.US,D,20130226,000000,2.9465,2.9818,2.9289,2.9712,172491,0
+SSSS.US,D,20130227,000000,2.9818,3.0065,2.957,2.9677,342580,0
+SSSS.US,D,20130228,000000,2.964,2.9818,2.9289,2.9395,289415,0
+SSSS.US,D,20130301,000000,2.9113,2.964,2.8866,2.957,327249,0
+SSSS.US,D,20130304,000000,2.9325,2.9465,2.83,2.9149,747361,0
+SSSS.US,D,20130305,000000,2.9113,2.964,2.8654,2.9606,591876,0
+SSSS.US,D,20130306,000000,2.9712,3.0347,2.9076,3.0065,753718,0
+SSSS.US,D,20130307,000000,2.9958,3.0983,2.9342,3.0947,590382,0
+SSSS.US,D,20130308,000000,3.109,3.1513,3.0523,3.0629,624080,0
+SSSS.US,D,20130311,000000,3.0629,3.1513,3.0629,3.1301,740982,0
+SSSS.US,D,20130312,000000,3.137,3.1513,3.0771,3.109,460471,0
+SSSS.US,D,20130313,000000,3.0488,3.1406,2.9818,2.9924,842221,0
+SSSS.US,D,20130314,000000,2.9889,2.9958,2.8478,2.9042,1047191,0
+SSSS.US,D,20130315,000000,2.8936,2.9924,2.7489,2.7948,5612829,0
+SSSS.US,D,20130318,000000,2.7983,2.8972,2.7736,2.8372,1680945,0
+SSSS.US,D,20130319,000000,2.8654,2.8901,2.823,2.8724,563385,0
+SSSS.US,D,20130320,000000,2.8795,2.9289,2.8443,2.922,470809,0
+SSSS.US,D,20130321,000000,2.9182,2.9182,2.8618,2.8795,414244,0
+SSSS.US,D,20130322,000000,2.8689,2.9712,2.8689,2.9395,359241,0
+SSSS.US,D,20130325,000000,2.9289,2.9818,2.9006,2.9747,414448,0
+SSSS.US,D,20130326,000000,2.9818,2.9818,2.9395,2.9501,304620,0
+SSSS.US,D,20130327,000000,2.9361,2.9536,2.9113,2.9289,304682,0
+SSSS.US,D,20130328,000000,2.943,2.964,2.8936,2.9149,574256,0
+SSSS.US,D,20130401,000000,2.9113,2.9395,2.7948,2.8195,586808,0
+SSSS.US,D,20130402,000000,2.8443,2.8548,2.7876,2.8123,466317,0
+SSSS.US,D,20130403,000000,2.823,2.8584,2.7807,2.7913,491665,0
+SSSS.US,D,20130404,000000,2.7701,2.8055,2.7667,2.7807,344944,0
+SSSS.US,D,20130405,000000,2.7558,2.7719,2.7172,2.7558,441884,0
+SSSS.US,D,20130408,000000,2.7558,2.7807,2.7207,2.7347,483718,0
+SSSS.US,D,20130409,000000,2.7558,2.7571,2.703,2.7243,469561,0
+SSSS.US,D,20130410,000000,2.7452,2.7948,2.7278,2.7807,475320,0
+SSSS.US,D,20130411,000000,2.7596,2.8406,2.7596,2.823,485216,0
+SSSS.US,D,20130412,000000,2.8195,2.8367,2.7841,2.8018,368450,0
+SSSS.US,D,20130415,000000,2.7736,2.7839,2.6994,2.7313,625312,0
+SSSS.US,D,20130416,000000,2.7489,2.7596,2.7242,2.7558,403347,0
+SSSS.US,D,20130417,000000,2.7243,2.7347,2.6678,2.6961,452412,0
+SSSS.US,D,20130418,000000,2.7207,2.7207,2.6502,2.6961,519740,0
+SSSS.US,D,20130419,000000,2.6925,2.7419,2.6537,2.7419,263381,0
+SSSS.US,D,20130422,000000,2.7384,2.7419,2.7066,2.7243,314517,0
+SSSS.US,D,20130423,000000,2.7452,2.777,2.6963,2.7384,286774,0
+SSSS.US,D,20130424,000000,2.7384,2.7596,2.6994,2.7489,208414,0
+SSSS.US,D,20130425,000000,2.7419,2.7701,2.7347,2.7384,275614,0
+SSSS.US,D,20130426,000000,2.7596,2.7948,2.7172,2.7207,387985,0
+SSSS.US,D,20130429,000000,2.7207,2.7419,2.703,2.7278,507060,0
+SSSS.US,D,20130430,000000,2.7452,2.7452,2.703,2.7137,285561,0
+SSSS.US,D,20130501,000000,2.6889,2.7066,2.6324,2.6537,596867,0
+SSSS.US,D,20130502,000000,2.6537,2.7137,2.6502,2.6961,568915,0
+SSSS.US,D,20130503,000000,2.7489,2.7558,2.6961,2.7137,546468,0
+SSSS.US,D,20130506,000000,2.7207,2.777,2.703,2.7243,574947,0
+SSSS.US,D,20130507,000000,2.7384,2.7384,2.6784,2.7101,573217,0
+SSSS.US,D,20130508,000000,2.675,2.7558,2.6466,2.7558,592109,0
+SSSS.US,D,20130509,000000,2.7313,2.8018,2.7066,2.7419,778558,0
+SSSS.US,D,20130510,000000,2.7313,2.7347,2.6643,2.6714,807713,0
+SSSS.US,D,20130513,000000,2.6606,2.7313,2.6537,2.7207,349195,0
+SSSS.US,D,20130514,000000,2.7207,2.7384,2.6889,2.7101,438578,0
+SSSS.US,D,20130515,000000,2.7207,2.7207,2.6502,2.6572,402739,0
+SSSS.US,D,20130516,000000,2.6572,2.675,2.6289,2.6431,421301,0
+SSSS.US,D,20130517,000000,2.6466,2.6784,2.6431,2.6678,358726,0
+SSSS.US,D,20130520,000000,2.6466,2.7347,2.6395,2.7066,590773,0
+SSSS.US,D,20130521,000000,2.6994,2.7278,2.6466,2.7066,399472,0
+SSSS.US,D,20130522,000000,2.7172,2.7313,2.6466,2.6502,593821,0
+SSSS.US,D,20130523,000000,2.6361,2.876,2.6184,2.8055,1087760,0
+SSSS.US,D,20130524,000000,2.7807,2.943,2.7499,2.9113,896680,0
+SSSS.US,D,20130528,000000,2.9361,2.9783,2.9113,2.9465,885395,0
+SSSS.US,D,20130529,000000,2.9149,2.9501,2.8478,2.9113,544854,0
+SSSS.US,D,20130530,000000,2.9042,2.9289,2.8548,2.8654,359816,0
+SSSS.US,D,20130531,000000,2.8689,2.8972,2.8443,2.8724,243412,0
+SSSS.US,D,20130603,000000,2.8724,2.9042,2.823,2.8443,527231,0
+SSSS.US,D,20130604,000000,2.8372,2.8512,2.7876,2.8265,352278,0
+SSSS.US,D,20130605,000000,2.823,2.8443,2.7983,2.8123,341892,0
+SSSS.US,D,20130606,000000,2.7948,2.8336,2.7841,2.8018,520594,0
+SSSS.US,D,20130607,000000,2.8159,2.83,2.7913,2.8195,183949,0
+SSSS.US,D,20130610,000000,2.8372,2.943,2.8055,2.9395,473036,0
+SSSS.US,D,20130611,000000,2.9042,2.9042,2.83,2.8654,285582,0
+SSSS.US,D,20130612,000000,2.8866,2.9325,2.8372,2.8795,414432,0
+SSSS.US,D,20130613,000000,2.8724,2.8866,2.8336,2.8724,371133,0
+SSSS.US,D,20130614,000000,2.8618,2.8689,2.823,2.8372,224427,0
+SSSS.US,D,20130617,000000,2.8372,2.8901,2.8372,2.8866,170205,0
+SSSS.US,D,20130618,000000,2.8936,2.957,2.8795,2.922,282864,0
+SSSS.US,D,20130619,000000,2.9042,2.9289,2.8618,2.8866,266358,0
+SSSS.US,D,20130620,000000,2.8443,2.8707,2.7983,2.8159,313524,0
+SSSS.US,D,20130621,000000,2.8336,2.8584,2.7278,2.7913,858240,0
+SSSS.US,D,20130624,000000,2.7807,2.7876,2.703,2.7207,348455,0
+SSSS.US,D,20130625,000000,2.7526,2.7841,2.7172,2.7207,324078,0
+SSSS.US,D,20130626,000000,2.7347,2.8123,2.7172,2.7876,284056,0
+SSSS.US,D,20130627,000000,2.7983,2.7983,2.7596,2.777,189070,0
+SSSS.US,D,20130628,000000,2.7558,2.7983,2.7558,2.7736,573412,0
+SSSS.US,D,20130701,000000,2.7983,2.8123,2.7667,2.7983,210923,0
+SSSS.US,D,20130702,000000,2.7876,2.8195,2.7701,2.8123,185524,0
+SSSS.US,D,20130703,000000,2.8089,2.8512,2.7836,2.8195,162956,0
+SSSS.US,D,20130705,000000,2.8123,2.8584,2.7631,2.8548,241884,0
+SSSS.US,D,20130708,000000,2.8795,2.8795,2.8336,2.8372,332898,0
+SSSS.US,D,20130709,000000,2.8618,2.8618,2.7913,2.8265,378272,0
+SSSS.US,D,20130710,000000,2.8159,2.8512,2.7596,2.8406,183089,0
+SSSS.US,D,20130711,000000,2.8443,2.876,2.7948,2.8724,224116,0
+SSSS.US,D,20130712,000000,2.8584,2.8795,2.8159,2.8443,187423,0
+SSSS.US,D,20130715,000000,2.8372,2.876,2.8234,2.8689,204347,0
+SSSS.US,D,20130716,000000,2.8584,2.9254,2.8512,2.9042,229997,0
+SSSS.US,D,20130717,000000,2.922,2.9536,2.9076,2.9501,224026,0
+SSSS.US,D,20130718,000000,2.9395,2.9783,2.876,2.8901,262582,0
+SSSS.US,D,20130719,000000,2.8724,2.8831,2.8584,2.8831,156512,0
+SSSS.US,D,20130722,000000,2.876,2.876,2.8406,2.8584,191597,0
+SSSS.US,D,20130723,000000,2.8512,2.8618,2.823,2.8584,244693,0
+SSSS.US,D,20130724,000000,2.876,2.8866,2.8443,2.8831,221664,0
+SSSS.US,D,20130725,000000,2.9924,3.0841,2.964,3.0311,1175267,0
+SSSS.US,D,20130726,000000,3.0136,3.112,2.9994,3.0947,773308,0
+SSSS.US,D,20130729,000000,3.1053,3.2498,3.0983,3.2358,1158627,0
+SSSS.US,D,20130730,000000,3.2289,3.2747,3.1866,3.2641,800787,0
+SSSS.US,D,20130731,000000,3.2888,3.4054,3.2536,3.2641,1113261,0
+SSSS.US,D,20130801,000000,3.3065,3.3749,3.2324,3.257,693780,0
+SSSS.US,D,20130802,000000,3.2394,3.3488,3.2112,3.2498,614732,0
+SSSS.US,D,20130805,000000,3.2782,3.7264,3.2676,3.7087,2474837,0
+SSSS.US,D,20130806,000000,3.7194,3.7721,3.4617,3.6276,1909463,0
+SSSS.US,D,20130807,000000,3.6911,3.9135,3.6241,3.8111,2644392,0
+SSSS.US,D,20130808,000000,3.991,4.1498,3.9028,4.1463,3712980,0
+SSSS.US,D,20130809,000000,4.1781,4.224,4.0829,4.171,1589386,0
+SSSS.US,D,20130812,000000,4.1638,4.3581,4.1182,4.3439,2093639,0
+SSSS.US,D,20130813,000000,4.3403,4.3439,4.1325,4.2064,1246459,0
+SSSS.US,D,20130814,000000,4.2064,4.2768,4.1498,4.2557,767551,0
+SSSS.US,D,20130815,000000,4.2345,4.3051,4.1533,4.291,1100077,0
+SSSS.US,D,20130816,000000,4.2768,4.3051,4.1111,4.1145,636092,0
+SSSS.US,D,20130819,000000,4.1111,4.1919,4.0656,4.1657,544609,0
+SSSS.US,D,20130820,000000,4.1638,4.2345,4.1004,4.1605,667895,0
+SSSS.US,D,20130821,000000,4.1993,4.5451,4.1463,4.5187,2276388,0
+SSSS.US,D,20130822,000000,4.5132,4.8311,4.4603,4.5909,2018587,0
+SSSS.US,D,20130823,000000,4.6298,4.7958,4.5839,4.7958,1450208,0
+SSSS.US,D,20130826,000000,4.8311,4.8699,4.6758,4.7249,1209554,0
+SSSS.US,D,20130827,000000,4.7144,4.7355,4.4109,4.418,1296856,0
+SSSS.US,D,20130828,000000,4.4251,4.5062,4.2416,4.3722,1032723,0
+SSSS.US,D,20130829,000000,4.3651,4.4811,4.2451,4.4497,948504,0
+SSSS.US,D,20130830,000000,4.4285,4.464,4.3191,4.3757,655359,0
+SSSS.US,D,20130903,000000,4.4285,4.4603,4.3757,4.3899,610301,0
+SSSS.US,D,20130904,000000,4.4322,4.7249,4.3934,4.7003,1023225,0
+SSSS.US,D,20130905,000000,4.7003,4.8905,4.6191,4.8799,1098113,0
+SSSS.US,D,20130906,000000,4.9333,5.0568,4.6508,4.9615,1637540,0
+SSSS.US,D,20130909,000000,5.0458,5.0923,4.8095,4.8662,1015018,0
+SSSS.US,D,20130910,000000,4.9228,4.9437,4.8164,4.9122,599548,0
+SSSS.US,D,20130911,000000,4.8064,4.8095,4.3228,4.3298,4642109,0
+SSSS.US,D,20130912,000000,4.3086,4.3581,4.0088,4.284,7746474,0
+SSSS.US,D,20130913,000000,4.8064,4.9967,4.7039,4.8799,12418049,0
+SSSS.US,D,20130916,000000,5.0711,5.0992,4.6967,4.7636,4759393,0
+SSSS.US,D,20130917,000000,4.7636,4.8905,4.6579,4.7249,2386172,0
+SSSS.US,D,20130918,000000,4.6932,4.7923,4.6228,4.7428,1316563,0
+SSSS.US,D,20130919,000000,4.7636,4.8095,4.6615,4.6861,949054,0
+SSSS.US,D,20130920,000000,4.711,4.7958,4.6369,4.6473,1366919,0
+SSSS.US,D,20130923,000000,4.6404,4.82,4.5909,4.7711,1517172,0
+SSSS.US,D,20130924,000000,4.8557,5.1693,4.8028,5.0674,3743193,0
+SSSS.US,D,20130925,000000,5.2896,5.4695,5.2012,5.2718,7455578,0
+SSSS.US,D,20130926,000000,5.3179,5.4417,5.2794,5.3953,2651060,0
+SSSS.US,D,20130927,000000,5.4066,5.4304,5.1518,5.2442,2317235,0
+SSSS.US,D,20130930,000000,5.2084,5.3279,5.1204,5.2294,1739693,0
+SSSS.US,D,20131001,000000,5.2366,5.3603,5.1981,5.3569,2318085,0
+SSSS.US,D,20131002,000000,5.3218,5.4875,5.3102,5.4377,1776257,0
+SSSS.US,D,20131003,000000,5.4555,5.5013,5.3457,5.4095,2692164,0
+SSSS.US,D,20131004,000000,5.4875,5.5013,5.187,5.4169,3566113,0
+SSSS.US,D,20131007,000000,5.4066,5.5932,5.3395,5.4911,2278411,0
+SSSS.US,D,20131008,000000,5.5503,5.5577,5.2045,5.2826,2973269,0
+SSSS.US,D,20131009,000000,5.3279,5.3395,4.9899,5.191,2704623,0
+SSSS.US,D,20131010,000000,5.3395,5.3774,5.2506,5.3007,1367899,0
+SSSS.US,D,20131011,000000,5.2931,5.4095,5.2931,5.3953,1401619,0
+SSSS.US,D,20131014,000000,5.3669,5.4587,5.3039,5.3986,916460,0
+SSSS.US,D,20131015,000000,5.3913,5.4485,5.2864,5.2931,972009,0
+SSSS.US,D,20131016,000000,5.3279,5.4304,5.3102,5.3953,2007212,0
+SSSS.US,D,20131017,000000,5.4123,5.533,5.3703,5.4555,1439024,0
+SSSS.US,D,20131018,000000,5.5405,5.8232,5.518,5.8149,3549040,0
+SSSS.US,D,20131021,000000,5.8965,5.9629,5.6296,5.667,2329423,0
+SSSS.US,D,20131022,000000,5.6888,5.8467,5.4973,5.6524,2235782,0
+SSSS.US,D,20131023,000000,5.6355,5.6958,5.5973,5.6958,1062693,0
+SSSS.US,D,20131024,000000,5.7053,5.7698,5.6642,5.7698,1391983,0
+SSSS.US,D,20131025,000000,5.8085,5.8467,5.5089,5.5503,5141163,0
+SSSS.US,D,20131028,000000,5.5896,5.6144,5.388,5.5261,1841717,0
+SSSS.US,D,20131029,000000,5.533,5.7164,5.5054,5.533,2388934,0
+SSSS.US,D,20131030,000000,5.6325,5.6325,5.4169,5.4248,1693225,0
+SSSS.US,D,20131031,000000,5.4377,5.5688,5.3424,5.3953,1589429,0
+SSSS.US,D,20131101,000000,5.4169,5.5688,5.4066,5.5469,1656667,0
+SSSS.US,D,20131104,000000,5.6454,5.7698,5.4248,5.522,4026612,0
+SSSS.US,D,20131105,000000,5.6418,5.6642,5.4338,5.6384,2687289,0
+SSSS.US,D,20131106,000000,5.6817,5.6994,5.2045,5.4485,4882150,0
+SSSS.US,D,20131107,000000,5.4304,5.4304,4.6652,4.7428,12176466,0
+SSSS.US,D,20131108,000000,4.8346,5.0284,4.7075,4.9086,2552161,0
+SSSS.US,D,20131111,000000,5.032,5.032,4.7287,4.7355,2137289,0
+SSSS.US,D,20131112,000000,4.6228,4.9615,4.3687,4.4887,7098166,0
+SSSS.US,D,20131113,000000,4.4675,4.8488,4.4216,4.6897,5833683,0
+SSSS.US,D,20131114,000000,4.6015,4.7636,4.5909,4.6579,1426554,0
+SSSS.US,D,20131115,000000,4.6404,4.6546,4.1675,4.2451,7713158,0
+SSSS.US,D,20131118,000000,4.2345,4.2803,4.0758,4.171,3811523,0
+SSSS.US,D,20131119,000000,4.1393,4.224,4.1145,4.1993,1917383,0
+SSSS.US,D,20131120,000000,4.1569,4.1993,3.977,4.0157,2037113,0
+SSSS.US,D,20131121,000000,4.0015,4.0934,3.9486,4.0193,1195600,0
+SSSS.US,D,20131122,000000,4.0015,4.0368,3.8252,3.9276,3866784,0
+SSSS.US,D,20131125,000000,3.9311,3.9981,3.79,3.8181,1963569,0
+SSSS.US,D,20131126,000000,3.7934,3.917,3.6911,3.8711,2037819,0
+SSSS.US,D,20131127,000000,3.8853,3.9452,3.744,3.8076,1582418,0
+SSSS.US,D,20131129,000000,3.8288,3.8457,3.7369,3.7547,681624,0
+SSSS.US,D,20131202,000000,3.7405,3.7827,3.5712,3.6347,3036749,0
+SSSS.US,D,20131203,000000,3.61,3.6911,3.5818,3.6488,1055891,0
+SSSS.US,D,20131204,000000,3.61,3.7934,3.5857,3.7511,1311017,0
+SSSS.US,D,20131205,000000,3.7124,3.7547,3.6736,3.7087,809588,0
+SSSS.US,D,20131206,000000,3.7369,3.7405,3.5993,3.6347,1524326,0
+SSSS.US,D,20131209,000000,3.6876,3.7934,3.6488,3.7547,1412673,0
+SSSS.US,D,20131210,000000,3.7476,4.058,3.7405,4.044,2994809,0
+SSSS.US,D,20131211,000000,4.0368,4.0368,3.8993,3.9311,1571084,0
+SSSS.US,D,20131212,000000,3.9452,4.0122,3.864,3.9452,910230,0
+SSSS.US,D,20131213,000000,3.9805,4.0934,3.9486,4.0228,1216856,0
+SSSS.US,D,20131216,000000,4.03,4.1111,3.8923,3.9205,1809127,0
+SSSS.US,D,20131217,000000,3.9346,3.9876,3.8853,3.977,1242267,0
+SSSS.US,D,20131218,000000,3.9945,3.9981,3.8958,3.9383,875375,0
+SSSS.US,D,20131219,000000,3.9063,3.9805,3.8923,3.9486,874238,0
+SSSS.US,D,20131220,000000,3.8958,3.9945,3.8464,3.9558,1639380,0
+SSSS.US,D,20131223,000000,4.0687,4.2416,4.0122,4.1216,4241985,0
+SSSS.US,D,20131224,000000,4.1357,4.4285,4.1216,4.4109,2438910,0
+SSSS.US,D,20131226,000000,4.4285,4.5662,4.4109,4.4851,1997296,0
+SSSS.US,D,20131227,000000,4.464,4.5343,4.3121,4.3191,2659281,0
+SSSS.US,D,20131230,000000,4.1816,4.1993,4.0687,4.0863,2618754,0
+SSSS.US,D,20131231,000000,4.0898,4.2964,4.0829,4.2662,1313371,0
+SSSS.US,D,20140102,000000,4.2345,4.3369,4.1569,4.2451,1349635,0
+SSSS.US,D,20140103,000000,4.2733,4.3333,4.2345,4.3014,811952,0
+SSSS.US,D,20140106,000000,4.2592,4.2874,4.1886,4.1993,782706,0
+SSSS.US,D,20140107,000000,4.2169,4.4075,4.1816,4.2733,1708808,0
+SSSS.US,D,20140108,000000,4.2698,4.2698,4.1957,4.2592,864037,0
+SSSS.US,D,20140109,000000,4.2733,4.3157,4.238,4.3051,858087,0
+SSSS.US,D,20140110,000000,4.3121,4.4569,4.3121,4.4391,1446110,0
+SSSS.US,D,20140113,000000,4.4497,4.5486,4.3934,4.464,1024437,0
+SSSS.US,D,20140114,000000,4.4603,4.5028,4.4146,4.478,653200,0
+SSSS.US,D,20140115,000000,4.5028,4.6473,4.5028,4.6085,1528647,0
+SSSS.US,D,20140116,000000,4.6085,4.6932,4.5874,4.6228,1042289,0
+SSSS.US,D,20140117,000000,4.6404,4.7462,4.5556,4.5803,983629,0
+SSSS.US,D,20140121,000000,4.6758,4.753,4.6579,4.7039,1255393,0
+SSSS.US,D,20140122,000000,4.7392,4.7462,4.6263,4.7075,1214871,0
+SSSS.US,D,20140123,000000,4.7075,4.8683,4.6652,4.8628,1385029,0
+SSSS.US,D,20140124,000000,4.7851,4.8311,4.465,4.4887,1831699,0
+SSSS.US,D,20140127,000000,4.5273,4.5945,4.2416,4.3968,1392969,0
+SSSS.US,D,20140128,000000,4.4428,4.6228,4.3947,4.5874,755759,0
+SSSS.US,D,20140129,000000,4.5273,4.5874,4.4709,4.4816,907964,0
+SSSS.US,D,20140130,000000,4.6298,4.827,4.6298,4.7602,1245474,0
+SSSS.US,D,20140131,000000,4.6827,4.8557,4.6228,4.711,794610,0
+SSSS.US,D,20140203,000000,4.7287,4.8235,4.4269,4.5167,1273491,0
+SSSS.US,D,20140204,000000,4.5239,4.6758,4.4922,4.6334,663842,0
+SSSS.US,D,20140205,000000,4.6157,4.6652,4.4357,4.5556,716848,0
+SSSS.US,D,20140206,000000,4.2169,4.3899,4.171,4.298,1372388,0
+SSSS.US,D,20140207,000000,4.3157,4.5698,4.2557,4.5486,1112308,0
+SSSS.US,D,20140210,000000,4.5698,4.5874,4.418,4.4887,463246,0
+SSSS.US,D,20140211,000000,4.5167,4.5556,4.4569,4.5451,715374,0
+SSSS.US,D,20140212,000000,4.5592,4.6334,4.4887,4.6157,528357,0
+SSSS.US,D,20140213,000000,4.5698,4.6722,4.5698,4.6508,794277,0
+SSSS.US,D,20140214,000000,4.6369,4.6758,4.6122,4.6615,458494,0
+SSSS.US,D,20140218,000000,4.6473,4.7249,4.5909,4.6438,1026962,0
+SSSS.US,D,20140219,000000,4.6473,4.6967,4.5451,4.5768,790456,0
+SSSS.US,D,20140220,000000,4.6015,4.6508,4.5167,4.538,899326,0
+SSSS.US,D,20140221,000000,4.5626,4.6157,4.4745,4.4851,715761,0
+SSSS.US,D,20140224,000000,4.5203,4.5803,4.4887,4.5062,943114,0
+SSSS.US,D,20140225,000000,4.5273,4.5803,4.3827,4.4569,1055796,0
+SSSS.US,D,20140226,000000,4.4464,4.5132,4.3827,4.4109,610180,0
+SSSS.US,D,20140227,000000,4.4109,4.4991,4.3687,4.4322,482990,0
+SSSS.US,D,20140228,000000,4.4428,4.4851,4.3757,4.3794,568580,0
+SSSS.US,D,20140303,000000,4.3544,4.4357,4.2768,4.3298,688058,0
+SSSS.US,D,20140304,000000,4.4146,4.5415,4.3298,4.4216,1492434,0
+SSSS.US,D,20140305,000000,4.4464,4.5132,4.3687,4.4851,1015155,0
+SSSS.US,D,20140306,000000,4.5167,4.6546,4.4816,4.538,961380,0
+SSSS.US,D,20140307,000000,4.5521,4.5909,4.4745,4.5239,613282,0
+SSSS.US,D,20140310,000000,4.6015,4.6191,4.4922,4.5486,797203,0
+SSSS.US,D,20140311,000000,4.5732,4.5945,4.4991,4.5273,582766,0
+SSSS.US,D,20140312,000000,4.5062,4.5874,4.4991,4.5626,778736,0
+SSSS.US,D,20140313,000000,4.5626,4.6298,4.5098,4.6228,1119609,0
+SSSS.US,D,20140314,000000,4.464,4.4956,4.0952,4.2276,3411825,0
+SSSS.US,D,20140317,000000,4.2522,4.2967,4.0863,4.1638,1392214,0
+SSSS.US,D,20140318,000000,4.1569,4.2592,4.1216,4.2592,863153,0
+SSSS.US,D,20140319,000000,4.2662,4.2662,4.0791,4.1111,785550,0
+SSSS.US,D,20140320,000000,4.1075,4.1533,4.0122,4.0474,884029,0
+SSSS.US,D,20140321,000000,4.044,4.0863,3.8604,3.8675,2364438,0
+SSSS.US,D,20140324,000000,3.9592,3.9734,3.7582,3.7688,1446970,0
+SSSS.US,D,20140325,000000,3.804,3.8675,3.7298,3.8111,819397,0
+SSSS.US,D,20140326,000000,3.857,3.8817,3.5993,3.6347,1115970,0
+SSSS.US,D,20140327,000000,3.6241,3.6316,3.4617,3.5818,1865507,0
+SSSS.US,D,20140328,000000,3.5852,3.6557,3.55,3.5852,1053634,0
+SSSS.US,D,20140331,000000,3.5888,3.6347,3.5571,3.5781,952692,0
+SSSS.US,D,20140401,000000,3.5922,3.6806,3.5818,3.6522,810469,0
+SSSS.US,D,20140402,000000,3.6806,3.6876,3.5993,3.6628,1347232,0
+SSSS.US,D,20140403,000000,3.6557,3.6806,3.6064,3.6557,841965,0
+SSSS.US,D,20140404,000000,3.6593,3.684,3.5888,3.6029,716341,0
+SSSS.US,D,20140407,000000,3.5888,3.617,3.3558,3.4936,1564405,0
+SSSS.US,D,20140408,000000,3.4864,3.5838,3.4266,3.5358,1202099,0
+SSSS.US,D,20140409,000000,3.5712,3.5781,3.4917,3.5606,739938,0
+SSSS.US,D,20140410,000000,3.5712,3.5922,3.4899,3.5288,1119473,0
+SSSS.US,D,20140411,000000,3.4795,3.5534,3.4229,3.4546,1532318,0
+SSSS.US,D,20140414,000000,3.4936,3.4936,3.3771,3.4159,630643,0
+SSSS.US,D,20140415,000000,3.4159,3.5076,3.2747,3.4229,920882,0
+SSSS.US,D,20140416,000000,3.4546,3.4546,3.3558,3.3842,608720,0
+SSSS.US,D,20140417,000000,3.3771,3.4582,3.3701,3.4194,415688,0
+SSSS.US,D,20140421,000000,3.4194,3.4441,3.363,3.4159,556794,0
+SSSS.US,D,20140422,000000,3.5005,3.5571,3.4512,3.5288,993050,0
+SSSS.US,D,20140423,000000,3.5076,3.5288,3.3947,3.4088,600129,0
+SSSS.US,D,20140424,000000,3.4441,3.4724,3.3346,3.3664,805035,0
+SSSS.US,D,20140425,000000,3.3312,3.3664,3.1406,3.1688,1713549,0
+SSSS.US,D,20140428,000000,3.1866,3.1988,3.0647,3.0983,975753,0
+SSSS.US,D,20140429,000000,3.1337,3.1935,3.109,3.1652,787893,0
+SSSS.US,D,20140430,000000,3.1264,3.1406,3.0206,3.0983,1620604,0
+SSSS.US,D,20140501,000000,3.0806,3.2077,3.0806,3.1477,1034635,0
+SSSS.US,D,20140502,000000,3.1688,3.1971,3.1442,3.1688,738275,0
+SSSS.US,D,20140505,000000,3.1548,3.1582,3.1053,3.123,370888,0
+SSSS.US,D,20140506,000000,3.1194,3.137,3.07,3.07,788789,0
+SSSS.US,D,20140507,000000,3.0667,3.1018,2.9853,3.07,991694,0
+SSSS.US,D,20140508,000000,3.0311,3.1582,3.0311,3.1406,1054067,0
+SSSS.US,D,20140509,000000,3.2852,3.3346,3.1935,3.257,926362,0
+SSSS.US,D,20140512,000000,3.2641,3.317,3.2466,3.2958,681312,0
+SSSS.US,D,20140513,000000,3.2994,3.323,3.2289,3.2358,539845,0
+SSSS.US,D,20140514,000000,3.2358,3.2676,3.1582,3.1582,621507,0
+SSSS.US,D,20140515,000000,3.137,3.1618,3.0771,3.1159,460035,0
+SSSS.US,D,20140516,000000,3.109,3.1688,3.0454,3.1618,377983,0
+SSSS.US,D,20140519,000000,3.1513,3.2218,3.123,3.2112,577193,0
+SSSS.US,D,20140520,000000,3.2041,3.2112,3.1125,3.1548,577222,0
+SSSS.US,D,20140521,000000,3.1618,3.2357,3.137,3.2112,470746,0
+SSSS.US,D,20140522,000000,3.2147,3.2747,3.1724,3.2358,389041,0
+SSSS.US,D,20140523,000000,3.2358,3.2958,3.2077,3.2817,302948,0
+SSSS.US,D,20140527,000000,3.3065,3.3664,3.2801,3.3488,728675,0
+SSSS.US,D,20140528,000000,3.324,3.3701,3.2817,3.3312,393716,0
+SSSS.US,D,20140529,000000,3.3382,3.3876,3.324,3.3524,346402,0
+SSSS.US,D,20140530,000000,3.3524,3.3701,3.2536,3.2711,569739,0
+SSSS.US,D,20140602,000000,3.2711,3.2923,3.2466,3.2711,340751,0
+SSSS.US,D,20140603,000000,3.2466,3.2782,3.2466,3.2536,335960,0
+SSSS.US,D,20140604,000000,3.2466,3.3276,3.2466,3.31,396405,0
+SSSS.US,D,20140605,000000,3.3312,3.3983,3.2923,3.3594,452087,0
+SSSS.US,D,20140606,000000,3.363,3.5251,3.3594,3.497,863371,0
+SSSS.US,D,20140609,000000,3.4936,3.5993,3.4936,3.5641,724729,0
+SSSS.US,D,20140610,000000,3.5463,3.5676,3.5147,3.55,448314,0
+SSSS.US,D,20140611,000000,3.5182,3.6204,3.4954,3.5888,480439,0
+SSSS.US,D,20140612,000000,3.5676,3.6488,3.5358,3.6241,469277,0
+SSSS.US,D,20140613,000000,3.6557,3.6628,3.5993,3.6241,526732,0
+SSSS.US,D,20140616,000000,3.6241,3.6276,3.511,3.5781,953209,0
+SSSS.US,D,20140617,000000,3.5676,3.6133,3.5323,3.5746,575652,0
+SSSS.US,D,20140618,000000,3.5641,3.617,3.5323,3.5712,433637,0
+SSSS.US,D,20140619,000000,3.594,3.5993,3.497,3.5199,626876,0
+SSSS.US,D,20140620,000000,3.5393,3.5534,3.5005,3.5288,796823,0
+SSSS.US,D,20140623,000000,3.5288,3.5818,3.5147,3.5746,423633,0
+SSSS.US,D,20140624,000000,3.5818,3.6453,3.511,3.511,664397,0
+SSSS.US,D,20140625,000000,3.511,3.6276,3.511,3.5993,520665,0
+SSSS.US,D,20140626,000000,3.6064,3.698,3.5852,3.684,707745,0
+SSSS.US,D,20140627,000000,3.6557,3.7264,3.5852,3.677,9491202,0
+SSSS.US,D,20140630,000000,3.6876,3.8252,3.677,3.7298,1189077,0
+SSSS.US,D,20140701,000000,3.7476,3.8464,3.7264,3.7827,771419,0
+SSSS.US,D,20140702,000000,3.804,3.8464,3.7124,3.7194,475804,0
+SSSS.US,D,20140703,000000,3.7369,3.7511,3.7124,3.7298,92293,0
+SSSS.US,D,20140707,000000,3.7547,3.8252,3.7158,3.7298,807750,0
+SSSS.US,D,20140708,000000,3.7369,3.7369,3.4406,3.4899,1053048,0
+SSSS.US,D,20140709,000000,3.483,3.5323,3.4724,3.504,535048,0
+SSSS.US,D,20140710,000000,3.4512,3.4864,3.4098,3.43,392929,0
+SSSS.US,D,20140711,000000,3.4512,3.4512,3.4088,3.4266,272671,0
+SSSS.US,D,20140714,000000,3.4546,3.5155,3.4372,3.4582,415821,0
+SSSS.US,D,20140715,000000,3.4582,3.483,3.3947,3.4477,595120,0
+SSSS.US,D,20140716,000000,3.4687,3.4899,3.4088,3.43,657612,0
+SSSS.US,D,20140717,000000,3.4334,3.4441,3.3558,3.3594,418775,0
+SSSS.US,D,20140718,000000,3.3701,3.4017,3.3346,3.3805,297059,0
+SSSS.US,D,20140721,000000,3.3771,3.4017,3.3418,3.3735,294500,0
+SSSS.US,D,20140722,000000,3.3771,3.4334,3.3664,3.3876,217736,0
+SSSS.US,D,20140723,000000,3.3947,3.4194,3.3558,3.3983,158453,0
+SSSS.US,D,20140724,000000,3.4054,3.4512,3.4054,3.4229,289148,0
+SSSS.US,D,20140725,000000,3.3983,3.4795,3.3983,3.4582,236063,0
+SSSS.US,D,20140728,000000,3.4582,3.4617,3.3735,3.3805,385546,0
+SSSS.US,D,20140729,000000,3.3876,3.4724,3.3701,3.4266,519495,0
+SSSS.US,D,20140730,000000,3.7862,3.864,3.6593,3.7757,1300930,0
+SSSS.US,D,20140731,000000,3.7335,3.7405,3.5781,3.5888,552177,0
+SSSS.US,D,20140801,000000,3.5676,3.6311,3.4372,3.4899,597894,0
+SSSS.US,D,20140804,000000,3.5251,3.5251,3.4406,3.4864,372611,0
+SSSS.US,D,20140805,000000,3.4899,3.7052,3.4653,3.55,637658,0
+SSSS.US,D,20140806,000000,3.4687,3.5534,3.4653,3.4758,359222,0
+SSSS.US,D,20140807,000000,3.4899,3.5534,3.3983,3.4334,401494,0
+SSSS.US,D,20140808,000000,3.4159,3.5288,3.4054,3.4724,403800,0
+SSSS.US,D,20140811,000000,3.4758,3.5571,3.4724,3.5429,273951,0
+SSSS.US,D,20140812,000000,3.5323,3.61,3.4973,3.5852,332480,0
+SSSS.US,D,20140813,000000,3.6133,3.617,3.55,3.5641,287557,0
+SSSS.US,D,20140814,000000,3.5429,3.6029,3.5288,3.5358,268497,0
+SSSS.US,D,20140815,000000,3.5712,3.5993,3.4936,3.5429,280060,0
+SSSS.US,D,20140818,000000,3.5888,3.5922,3.5288,3.5534,476240,0
+SSSS.US,D,20140819,000000,3.5712,3.5922,3.5429,3.5641,188577,0
+SSSS.US,D,20140820,000000,3.5641,3.5958,3.5358,3.5712,125890,0
+SSSS.US,D,20140821,000000,3.5818,3.6029,3.5463,3.5676,269457,0
+SSSS.US,D,20140822,000000,3.5641,3.6029,3.5641,3.5922,293832,0
+SSSS.US,D,20140825,000000,3.617,3.6276,3.5818,3.6241,295304,0
+SSSS.US,D,20140826,000000,3.6029,3.7018,3.5922,3.698,339191,0
+SSSS.US,D,20140827,000000,3.7052,3.723,3.617,3.6666,346141,0
+SSSS.US,D,20140828,000000,3.6699,3.7052,3.6382,3.698,297775,0
+SSSS.US,D,20140829,000000,3.7158,3.804,3.6628,3.7757,432385,0
+SSSS.US,D,20140902,000000,3.7757,3.8076,3.744,3.7934,259932,0
+SSSS.US,D,20140903,000000,3.8781,3.8993,3.797,3.797,528146,0
+SSSS.US,D,20140904,000000,3.8393,3.8747,3.804,3.8534,303046,0
+SSSS.US,D,20140905,000000,3.8993,4.051,3.8139,4.0157,688190,0
+SSSS.US,D,20140908,000000,4.0051,4.1182,3.991,4.0898,629331,0
+SSSS.US,D,20140909,000000,4.1182,4.1182,3.9486,4.058,695106,0
+SSSS.US,D,20140910,000000,4.03,4.1111,4.0122,4.1004,188385,0
+SSSS.US,D,20140911,000000,4.1004,4.1287,4.0545,4.1252,290232,0
+SSSS.US,D,20140912,000000,4.1145,4.1252,3.991,4.044,298569,0
+SSSS.US,D,20140915,000000,4.0263,4.0334,3.8323,3.8358,559915,0
+SSSS.US,D,20140916,000000,3.8358,3.8675,3.7934,3.8181,474000,0
+SSSS.US,D,20140917,000000,3.8393,3.857,3.797,3.8323,352188,0
+SSSS.US,D,20140918,000000,3.8323,3.8923,3.8111,3.8181,196315,0
+SSSS.US,D,20140919,000000,3.8323,3.8853,3.7124,3.7617,584031,0
+SSSS.US,D,20140922,000000,3.723,3.7617,3.5429,3.5571,825450,0
+SSSS.US,D,20140923,000000,3.5712,3.61,3.5251,3.5358,498532,0
+SSSS.US,D,20140924,000000,3.5358,3.5746,3.4936,3.5288,517454,0
+SSSS.US,D,20140925,000000,3.5393,3.5393,3.4229,3.4687,669402,0
+SSSS.US,D,20140926,000000,3.4687,3.497,3.4441,3.4758,416531,0
+SSSS.US,D,20140929,000000,3.4582,3.5182,3.4479,3.504,255323,0
+SSSS.US,D,20140930,000000,3.5182,3.5429,3.483,3.5323,180196,0
+SSSS.US,D,20141001,000000,3.5182,3.5288,3.4388,3.4582,556367,0
+SSSS.US,D,20141002,000000,3.4582,3.5668,3.4546,3.5182,322825,0
+SSSS.US,D,20141003,000000,3.55,3.6522,3.55,3.61,318233,0
+SSSS.US,D,20141006,000000,3.6241,3.6699,3.617,3.6204,158337,0
+SSSS.US,D,20141007,000000,3.617,3.6417,3.5323,3.5676,278768,0
+SSSS.US,D,20141008,000000,3.5712,3.6064,3.5288,3.5852,194917,0
+SSSS.US,D,20141009,000000,3.5922,3.6241,3.5005,3.5076,203409,0
+SSSS.US,D,20141010,000000,3.5076,3.5076,3.4266,3.4334,301975,0
+SSSS.US,D,20141013,000000,3.4512,3.483,3.4441,3.4687,445471,0
+SSSS.US,D,20141014,000000,3.4795,3.4899,3.3771,3.3842,225651,0
+SSSS.US,D,20141015,000000,3.3524,3.3524,3.176,3.2498,869294,0
+SSSS.US,D,20141016,000000,3.1971,3.3312,3.1971,3.3136,327090,0
+SSSS.US,D,20141017,000000,3.3452,3.3912,3.2852,3.2994,182677,0
+SSSS.US,D,20141020,000000,3.2994,3.5147,3.2994,3.4406,282379,0
+SSSS.US,D,20141021,000000,3.4899,3.5888,3.4617,3.55,285052,0
+SSSS.US,D,20141022,000000,3.5781,3.5958,3.5463,3.5571,189766,0
+SSSS.US,D,20141023,000000,3.5641,3.6666,3.5641,3.5958,284144,0
+SSSS.US,D,20141024,000000,3.5818,3.6241,3.5429,3.61,200325,0
+SSSS.US,D,20141027,000000,3.6204,3.6241,3.5288,3.5712,259548,0
+SSSS.US,D,20141028,000000,3.4758,3.5217,3.3735,3.4687,880501,0
+SSSS.US,D,20141029,000000,3.4512,3.4701,3.317,3.3664,597833,0
+SSSS.US,D,20141030,000000,3.3418,3.4302,3.2888,3.3771,577512,0
+SSSS.US,D,20141031,000000,3.4653,3.4653,3.3558,3.4266,414558,0
+SSSS.US,D,20141103,000000,3.4477,3.4582,3.3983,3.4334,343231,0
+SSSS.US,D,20141104,000000,3.4512,3.4512,3.3558,3.43,278940,0
+SSSS.US,D,20141105,000000,3.4724,3.4724,3.4088,3.4441,150546,0
+SSSS.US,D,20141106,000000,3.4617,3.4617,3.3664,3.4406,250104,0
+SSSS.US,D,20141107,000000,3.4758,3.4758,3.3876,3.4758,377166,0
+SSSS.US,D,20141110,000000,3.497,3.504,3.3735,3.4229,398333,0
+SSSS.US,D,20141111,000000,3.3876,3.4334,3.3735,3.4334,486137,0
+SSSS.US,D,20141112,000000,3.4266,3.4724,3.3876,3.4477,781051,0
+SSSS.US,D,20141113,000000,3.4653,3.4758,3.4032,3.4266,276524,0
+SSSS.US,D,20141114,000000,3.4546,3.4546,3.3947,3.4406,491990,0
+SSSS.US,D,20141117,000000,3.4687,3.5993,3.4477,3.5746,923512,0
+SSSS.US,D,20141118,000000,3.5746,3.5802,3.4687,3.483,502010,0
+SSSS.US,D,20141119,000000,3.4582,3.504,3.4512,3.4795,280068,0
+SSSS.US,D,20141120,000000,3.4512,3.5005,3.4406,3.4653,257817,0
+SSSS.US,D,20141121,000000,3.4864,3.5192,3.4406,3.4546,271210,0
+SSSS.US,D,20141124,000000,3.4441,3.4653,3.4406,3.4653,229215,0
+SSSS.US,D,20141125,000000,3.4617,3.483,3.4406,3.4582,180806,0
+SSSS.US,D,20141126,000000,3.4406,3.4864,3.4406,3.4864,220956,0
+SSSS.US,D,20141128,000000,3.4864,3.4936,3.4617,3.4724,117114,0
+SSSS.US,D,20141201,000000,3.4653,3.4758,3.3452,3.3488,386633,0
+SSSS.US,D,20141202,000000,3.3524,3.4088,3.3065,3.3346,388800,0
+SSSS.US,D,20141203,000000,3.317,3.4229,3.3138,3.3912,450285,0
+SSSS.US,D,20141204,000000,3.4017,3.4017,3.3382,3.3805,271896,0
+SSSS.US,D,20141205,000000,3.3805,3.3983,3.3136,3.317,417761,0
+SSSS.US,D,20141208,000000,3.3206,3.324,3.1159,3.1652,889761,0
+SSSS.US,D,20141209,000000,3.1618,3.176,3.0563,3.176,488661,0
+SSSS.US,D,20141210,000000,3.1442,3.1971,3.0454,3.0947,380033,0
+SSSS.US,D,20141211,000000,3.1125,3.1618,3.0474,3.1264,180987,0
+SSSS.US,D,20141212,000000,3.1264,3.1406,3.0629,3.0735,218232,0
+SSSS.US,D,20141215,000000,3.0912,3.1125,2.9465,2.9889,542098,0
+SSSS.US,D,20141216,000000,2.9606,3.0171,2.9006,2.9149,437727,0
+SSSS.US,D,20141217,000000,2.9076,2.9954,2.9006,2.9501,460794,0
+SSSS.US,D,20141218,000000,2.9606,3.0619,2.9538,3.0594,613669,0
+SSSS.US,D,20141219,000000,3.0594,3.0647,2.9853,3.0454,494755,0
+SSSS.US,D,20141222,000000,3.0383,3.0523,2.9747,3.0383,398562,0
+SSSS.US,D,20141223,000000,3.0242,3.0735,3.0065,3.0667,588723,0
+SSSS.US,D,20141224,000000,3.0841,3.1191,3.0409,3.0912,210327,0
+SSSS.US,D,20141226,000000,3.0876,3.1513,3.0771,3.1442,345776,0
+SSSS.US,D,20141229,000000,3.1442,3.1442,3.0594,3.0735,675724,0
+SSSS.US,D,20141230,000000,3.07,3.0873,3.0065,3.0488,412306,0
+SSSS.US,D,20141231,000000,3.0347,3.0876,3.0347,3.0454,464943,0
+SSSS.US,D,20150102,000000,3.0841,3.176,3.0488,3.1724,286147,0
+SSSS.US,D,20150105,000000,3.1724,3.176,3.0629,3.1194,215084,0
+SSSS.US,D,20150106,000000,3.1406,3.2006,3.0559,3.1442,663070,0
+SSSS.US,D,20150107,000000,3.176,3.176,3.1053,3.1264,277193,0
+SSSS.US,D,20150108,000000,3.183,3.2077,3.1513,3.2006,213261,0
+SSSS.US,D,20150109,000000,3.2147,3.2536,3.1618,3.2536,582050,0
+SSSS.US,D,20150112,000000,3.257,3.2817,3.1548,3.2041,281746,0
+SSSS.US,D,20150113,000000,3.1972,3.257,3.1301,3.1902,270337,0
+SSSS.US,D,20150114,000000,3.176,3.176,3.0947,3.1724,304724,0
+SSSS.US,D,20150115,000000,3.1442,3.2147,3.1442,3.1724,232298,0
+SSSS.US,D,20150116,000000,3.183,3.257,3.1548,3.2394,337924,0
+SSSS.US,D,20150120,000000,3.2641,3.2923,3.2466,3.2676,226306,0
+SSSS.US,D,20150121,000000,3.2782,3.3203,3.2498,3.2958,207084,0
+SSSS.US,D,20150122,000000,3.2817,3.317,3.2429,3.2466,219079,0
+SSSS.US,D,20150123,000000,3.2782,3.3983,3.2429,3.3452,348648,0
+SSSS.US,D,20150126,000000,3.3701,3.3701,3.2641,3.3136,218242,0
+SSSS.US,D,20150127,000000,3.2817,3.3136,3.1971,3.2498,281525,0
+SSSS.US,D,20150128,000000,3.3312,3.3312,3.2466,3.2536,184686,0
+SSSS.US,D,20150129,000000,3.2536,3.2888,3.2112,3.2747,360699,0
+SSSS.US,D,20150130,000000,3.2289,3.2671,3.183,3.2606,246811,0
+SSSS.US,D,20150202,000000,3.2852,3.2852,3.2147,3.2817,195030,0
+SSSS.US,D,20150203,000000,3.2888,3.3912,3.2606,3.3524,386071,0
+SSSS.US,D,20150204,000000,3.317,3.3842,3.2782,3.3452,239415,0
+SSSS.US,D,20150205,000000,3.3771,3.3912,3.3346,3.3452,295614,0
+SSSS.US,D,20150206,000000,3.4266,3.511,3.3805,3.4512,893300,0
+SSSS.US,D,20150209,000000,3.4266,3.4512,3.3701,3.4477,169940,0
+SSSS.US,D,20150210,000000,3.4546,3.4582,3.3701,3.4229,176545,0
+SSSS.US,D,20150211,000000,3.4582,3.5746,3.4582,3.5746,947331,0
+SSSS.US,D,20150212,000000,3.617,3.617,3.5288,3.5641,407229,0
+SSSS.US,D,20150213,000000,3.5746,3.6893,3.5534,3.6064,537719,0
+SSSS.US,D,20150217,000000,3.6204,3.6699,3.5888,3.6133,304446,0
+SSSS.US,D,20150218,000000,3.617,3.6488,3.5393,3.5606,176209,0
+SSSS.US,D,20150219,000000,3.5393,3.5746,3.4899,3.5393,359302,0
+SSSS.US,D,20150220,000000,3.5534,3.5645,3.483,3.5182,274207,0
+SSSS.US,D,20150223,000000,3.5182,3.5571,3.4864,3.5534,173034,0
+SSSS.US,D,20150224,000000,3.5746,3.5888,3.5288,3.5323,173631,0
+SSSS.US,D,20150225,000000,3.5323,3.5818,3.5323,3.5463,193459,0
+SSSS.US,D,20150226,000000,3.5641,3.6133,3.55,3.6133,217418,0
+SSSS.US,D,20150227,000000,3.6382,3.7018,3.617,3.6557,267862,0
+SSSS.US,D,20150302,000000,3.6699,3.6946,3.6241,3.6417,262699,0
+SSSS.US,D,20150303,000000,3.617,3.6699,3.617,3.6453,298972,0
+SSSS.US,D,20150304,000000,3.6522,3.6666,3.6347,3.6628,204043,0
+SSSS.US,D,20150305,000000,3.6806,3.6806,3.5852,3.5922,249944,0
+SSSS.US,D,20150306,000000,3.5922,3.6593,3.5288,3.6593,343746,0
+SSSS.US,D,20150309,000000,3.6628,3.6628,3.4653,3.5534,341197,0
+SSSS.US,D,20150310,000000,3.5534,3.5676,3.4936,3.5147,256465,0
+SSSS.US,D,20150311,000000,3.5005,3.55,3.497,3.5217,180801,0
+SSSS.US,D,20150312,000000,3.5251,3.5818,3.511,3.5676,256465,0
+SSSS.US,D,20150313,000000,3.5182,3.5534,3.3947,3.4372,633931,0
+SSSS.US,D,20150316,000000,3.4054,3.4229,3.3382,3.3452,587174,0
+SSSS.US,D,20150317,000000,3.3346,3.3735,3.324,3.3558,244841,0
+SSSS.US,D,20150318,000000,3.3488,3.3842,3.3276,3.3452,453416,0
+SSSS.US,D,20150319,000000,3.3452,3.4159,3.3312,3.3452,344312,0
+SSSS.US,D,20150320,000000,3.3524,3.4088,3.3488,3.4088,314553,0
+SSSS.US,D,20150323,000000,3.4546,3.4899,3.3876,3.3983,519159,0
+SSSS.US,D,20150324,000000,3.4758,3.4936,3.4054,3.4795,298402,0
+SSSS.US,D,20150325,000000,3.483,3.4936,3.3876,3.4334,151609,0
+SSSS.US,D,20150326,000000,3.4088,3.4758,3.4088,3.4512,191851,0
+SSSS.US,D,20150327,000000,3.4653,3.4758,3.3912,3.4088,194685,0
+SSSS.US,D,20150330,000000,3.4229,3.4758,3.4054,3.4334,133188,0
+SSSS.US,D,20150331,000000,3.4088,3.4936,3.4088,3.4582,277603,0
+SSSS.US,D,20150401,000000,3.4582,3.483,3.4229,3.43,151324,0
+SSSS.US,D,20150402,000000,3.43,3.4758,3.4266,3.4441,144242,0
+SSSS.US,D,20150406,000000,3.4512,3.5217,3.4441,3.4864,201204,0
+SSSS.US,D,20150407,000000,3.5005,3.5534,3.5005,3.5323,313291,0
+SSSS.US,D,20150408,000000,3.5288,3.5641,3.5005,3.5429,213388,0
+SSSS.US,D,20150409,000000,3.5571,3.5818,3.5005,3.511,246737,0
+SSSS.US,D,20150410,000000,3.511,3.5712,3.5076,3.5076,164082,0
+SSSS.US,D,20150413,000000,3.5393,3.5606,3.4899,3.5217,301523,0
+SSSS.US,D,20150414,000000,3.5358,3.5746,3.5147,3.5147,185614,0
+SSSS.US,D,20150415,000000,3.5288,3.5534,3.511,3.5288,332308,0
+SSSS.US,D,20150416,000000,3.5534,3.5571,3.2923,3.497,1257843,0
+SSSS.US,D,20150417,000000,3.4582,3.4899,3.3842,3.4123,267514,0
+SSSS.US,D,20150420,000000,3.4406,3.4582,3.3912,3.4477,231068,0
+SSSS.US,D,20150421,000000,3.4441,3.4899,3.4334,3.4582,93932,0
+SSSS.US,D,20150422,000000,3.4512,3.4724,3.4054,3.4582,92833,0
+SSSS.US,D,20150423,000000,3.4687,3.4899,3.4334,3.4795,213107,0
+SSSS.US,D,20150424,000000,3.4936,3.4936,3.4441,3.4546,111935,0
+SSSS.US,D,20150427,000000,3.4334,3.4758,3.4229,3.4617,349980,0
+SSSS.US,D,20150428,000000,3.4582,3.5217,3.3276,3.3488,736517,0
+SSSS.US,D,20150429,000000,3.3028,3.3558,3.2923,3.324,762587,0
+SSSS.US,D,20150430,000000,3.2888,3.4687,3.2817,3.3947,538147,0
+SSSS.US,D,20150501,000000,3.3983,3.4546,3.3664,3.4054,191851,0
+SSSS.US,D,20150504,000000,3.3842,3.4546,3.3842,3.4123,143392,0
+SSSS.US,D,20150505,000000,3.3876,3.4372,3.3876,3.4054,167479,0
+SSSS.US,D,20150506,000000,3.4159,3.4194,3.3805,3.4194,208359,0
+SSSS.US,D,20150507,000000,3.3983,3.5005,3.3947,3.4441,434791,0
+SSSS.US,D,20150508,000000,3.3912,3.4899,3.3912,3.4546,336377,0
+SSSS.US,D,20150511,000000,3.4687,3.5251,3.4687,3.4936,287917,0
+SSSS.US,D,20150512,000000,3.511,3.5251,3.4617,3.4795,250602,0
+SSSS.US,D,20150513,000000,3.4795,3.5182,3.4477,3.4936,162947,0
+SSSS.US,D,20150514,000000,3.4936,3.5251,3.483,3.5076,179382,0
+SSSS.US,D,20150515,000000,3.511,3.6699,3.4998,3.5288,1355828,0
+SSSS.US,D,20150518,000000,3.5288,3.5993,3.497,3.5712,311260,0
+SSSS.US,D,20150519,000000,3.5888,3.6699,3.5746,3.6628,497626,0
+SSSS.US,D,20150520,000000,3.6806,3.7476,3.6488,3.6666,393057,0
+SSSS.US,D,20150521,000000,3.6453,3.677,3.6347,3.6522,173715,0
+SSSS.US,D,20150522,000000,3.6666,3.684,3.6417,3.6699,267798,0
+SSSS.US,D,20150526,000000,3.6699,3.698,3.6204,3.6417,286993,0
+SSSS.US,D,20150527,000000,3.617,3.6876,3.617,3.6557,267231,0
+SSSS.US,D,20150528,000000,3.6522,3.7018,3.6417,3.6699,322024,0
+SSSS.US,D,20150529,000000,3.6628,3.79,3.6628,3.7827,315977,0
+SSSS.US,D,20150601,000000,3.7652,3.7757,3.7124,3.7405,179235,0
+SSSS.US,D,20150602,000000,3.6557,3.8288,3.6557,3.7757,228138,0
+SSSS.US,D,20150603,000000,3.7757,3.8288,3.7264,3.8005,300956,0
+SSSS.US,D,20150604,000000,3.7721,3.864,3.7335,3.857,510656,0
+SSSS.US,D,20150605,000000,3.8817,3.9805,3.8464,3.9734,727168,0
+SSSS.US,D,20150608,000000,3.9945,3.9981,3.9098,3.9558,387950,0
+SSSS.US,D,20150609,000000,3.9452,3.9524,3.8534,3.8817,307764,0
+SSSS.US,D,20150610,000000,3.8817,3.9524,3.8429,3.8675,261447,0
+SSSS.US,D,20150611,000000,3.8817,3.8898,3.7934,3.8216,236700,0
+SSSS.US,D,20150612,000000,3.8252,3.8358,3.7793,3.7934,154730,0
+SSSS.US,D,20150615,000000,3.7617,3.8111,3.7369,3.7511,223874,0
+SSSS.US,D,20150616,000000,3.723,3.8146,3.7052,3.8111,286502,0
+SSSS.US,D,20150617,000000,3.79,3.8323,3.7688,3.7757,304638,0
+SSSS.US,D,20150618,000000,3.8216,3.8358,3.7124,3.744,361035,0
+SSSS.US,D,20150619,000000,3.7862,3.8146,3.7405,3.7652,273751,0
+SSSS.US,D,20150622,000000,3.8146,3.864,3.8076,3.8111,269783,0
+SSSS.US,D,20150623,000000,3.8226,3.877,3.8104,3.8675,155224,0
+SSSS.US,D,20150624,000000,3.8747,3.8747,3.804,3.8111,228404,0
+SSSS.US,D,20150625,000000,3.8111,3.8252,3.7264,3.7369,240312,0
+SSSS.US,D,20150626,000000,3.7617,3.804,3.6736,3.6876,244277,0
+SSSS.US,D,20150629,000000,3.6488,3.6488,3.5288,3.5571,501874,0
+SSSS.US,D,20150630,000000,3.5429,3.6488,3.5323,3.6382,138683,0
+SSSS.US,D,20150701,000000,3.6628,3.7124,3.6204,3.7018,224728,0
+SSSS.US,D,20150702,000000,3.6876,3.7264,3.6593,3.6806,187317,0
+SSSS.US,D,20150706,000000,3.6522,3.677,3.5676,3.5958,112504,0
+SSSS.US,D,20150707,000000,3.5852,3.6276,3.5463,3.6276,317392,0
+SSSS.US,D,20150708,000000,3.5958,3.6382,3.5852,3.6241,223591,0
+SSSS.US,D,20150709,000000,3.6876,3.7547,3.6736,3.7018,232377,0
+SSSS.US,D,20150710,000000,3.7405,3.804,3.7018,3.79,243144,0
+SSSS.US,D,20150713,000000,3.8288,3.8993,3.8252,3.8464,259014,0
+SSSS.US,D,20150714,000000,3.8216,3.9418,3.8216,3.9063,328436,0
+SSSS.US,D,20150715,000000,3.9028,3.9063,3.797,3.8076,208657,0
+SSSS.US,D,20150716,000000,3.8288,3.8747,3.7827,3.8216,382850,0
+SSSS.US,D,20150717,000000,3.8288,3.8358,3.7369,3.744,229260,0
+SSSS.US,D,20150720,000000,3.7158,3.7476,3.6417,3.6488,202906,0
+SSSS.US,D,20150721,000000,3.6347,3.6736,3.55,3.5571,284232,0
+SSSS.US,D,20150722,000000,3.5676,3.6276,3.55,3.5781,198653,0
+SSSS.US,D,20150723,000000,3.5676,3.6204,3.55,3.5888,151324,0
+SSSS.US,D,20150724,000000,3.6133,3.6453,3.5463,3.55,211123,0
+SSSS.US,D,20150727,000000,3.5463,3.5888,3.5251,3.5571,293020,0
+SSSS.US,D,20150728,000000,3.5571,3.5818,3.4795,3.5781,151609,0
+SSSS.US,D,20150729,000000,3.5534,3.5571,3.497,3.497,201485,0
+SSSS.US,D,20150730,000000,3.5005,3.5463,3.4758,3.4899,84736,0
+SSSS.US,D,20150731,000000,3.4936,3.5251,3.4795,3.4864,98053,0
+SSSS.US,D,20150803,000000,3.497,3.5288,3.3312,3.3524,873138,0
+SSSS.US,D,20150804,000000,3.3771,3.3912,3.2994,3.3206,321642,0
+SSSS.US,D,20150805,000000,3.3346,3.4054,3.3206,3.3947,138574,0
+SSSS.US,D,20150806,000000,3.3912,3.3912,3.3558,3.3664,100090,0
+SSSS.US,D,20150807,000000,3.3771,3.4406,3.3346,3.3418,243144,0
+SSSS.US,D,20150810,000000,3.3524,3.4017,3.2676,3.2958,292451,0
+SSSS.US,D,20150811,000000,3.2852,3.3065,3.2147,3.2676,250408,0
+SSSS.US,D,20150812,000000,3.2536,3.2888,3.2183,3.2466,183915,0
+SSSS.US,D,20150813,000000,3.2466,3.31,3.2394,3.3065,132340,0
+SSSS.US,D,20150814,000000,3.2852,3.3805,3.2852,3.3594,131773,0
+SSSS.US,D,20150817,000000,3.3452,3.3805,3.3206,3.3664,83881,0
+SSSS.US,D,20150818,000000,3.3664,3.4088,3.3346,3.4054,102870,0
+SSSS.US,D,20150819,000000,3.4054,3.4334,3.3206,3.3206,50160,0
+SSSS.US,D,20150820,000000,3.317,3.317,3.2218,3.2676,173427,0
+SSSS.US,D,20150821,000000,3.2183,3.2606,3.0947,3.123,506979,0
+SSSS.US,D,20150824,000000,2.9006,3.0171,2.7948,2.9254,751862,0
+SSSS.US,D,20150825,000000,2.9465,3.0806,2.8936,2.8936,360184,0
+SSSS.US,D,20150826,000000,2.964,3.0771,2.9006,3.0559,314840,0
+SSSS.US,D,20150827,000000,3.1018,3.1582,3.0594,3.1406,229540,0
+SSSS.US,D,20150828,000000,3.1582,3.1902,3.0242,3.0771,315407,0
+SSSS.US,D,20150831,000000,3.07,3.2077,3.07,3.1337,168328,0
+SSSS.US,D,20150901,000000,3.0983,3.1053,2.9994,3.0383,219904,0
+SSSS.US,D,20150902,000000,3.0735,3.1159,3.0242,3.0983,157561,0
+SSSS.US,D,20150903,000000,3.0806,3.1935,3.0806,3.1724,163231,0
+SSSS.US,D,20150904,000000,3.1194,3.1688,3.0629,3.0841,111086,0
+SSSS.US,D,20150908,000000,3.1194,3.1902,3.0876,3.1618,96634,0
+SSSS.US,D,20150909,000000,3.1652,3.183,2.9818,2.9889,392770,0
+SSSS.US,D,20150910,000000,2.9994,3.0347,2.9713,3.0013,171378,0
+SSSS.US,D,20150911,000000,2.9818,3.0735,2.9818,2.9924,147361,0
+SSSS.US,D,20150914,000000,2.9889,3.1053,2.9889,3.07,128374,0
+SSSS.US,D,20150915,000000,3.07,3.07,2.964,2.964,186182,0
+SSSS.US,D,20150916,000000,2.9536,3.0771,2.9536,3.0171,126106,0
+SSSS.US,D,20150917,000000,3.0171,3.0347,2.964,2.9924,164261,0
+SSSS.US,D,20150918,000000,2.9677,3.0311,2.957,2.9994,417708,0
+SSSS.US,D,20150921,000000,2.9994,2.9994,2.9361,2.943,207153,0
+SSSS.US,D,20150922,000000,2.8936,2.9747,2.8936,2.9501,99183,0
+SSSS.US,D,20150923,000000,2.964,2.964,2.9113,2.9182,93516,0
+SSSS.US,D,20150924,000000,2.9149,2.9325,2.8654,2.9149,205326,0
+SSSS.US,D,20150925,000000,2.9289,2.9361,2.8584,2.9113,89549,0
+SSSS.US,D,20150928,000000,2.8936,2.9254,2.7983,2.8055,357024,0
+SSSS.US,D,20150929,000000,2.7948,2.7983,2.6714,2.6961,608426,0
+SSSS.US,D,20150930,000000,2.6994,2.7913,2.6994,2.7701,202623,0
+SSSS.US,D,20151001,000000,2.7701,2.7807,2.6466,2.6572,992695,0
+SSSS.US,D,20151002,000000,2.6361,2.7101,2.6361,2.6994,170594,0
+SSSS.US,D,20151005,000000,2.7066,2.7913,2.6994,2.7558,292385,0
+SSSS.US,D,20151006,000000,2.7489,2.7876,2.7384,2.7667,151043,0
+SSSS.US,D,20151007,000000,2.7876,2.9325,2.7596,2.876,376053,0
+SSSS.US,D,20151008,000000,2.876,2.9465,2.8123,2.8972,128940,0
+SSSS.US,D,20151009,000000,2.8972,2.9783,2.8972,2.9149,93516,0
+SSSS.US,D,20151012,000000,2.9113,2.9113,2.7929,2.8089,339030,0
+SSSS.US,D,20151013,000000,2.8055,2.8724,2.8018,2.8336,128657,0
+SSSS.US,D,20151014,000000,2.8265,2.8584,2.8123,2.8195,113069,0
+SSSS.US,D,20151015,000000,3.176,3.257,3.0171,3.2289,818983,0
+SSSS.US,D,20151016,000000,3.2466,3.4017,3.0876,3.3771,517461,0
+SSSS.US,D,20151019,000000,3.3983,3.4054,3.317,3.3524,596523,0
+SSSS.US,D,20151020,000000,3.3488,3.3701,3.2895,3.3382,151890,0
+SSSS.US,D,20151021,000000,3.3488,3.3735,3.2536,3.2747,249662,0
+SSSS.US,D,20151022,000000,3.3206,3.3771,3.2324,3.324,223874,0
+SSSS.US,D,20151023,000000,3.3701,3.3701,3.2888,3.3312,251930,0
+SSSS.US,D,20151026,000000,3.3594,3.504,3.3524,3.4864,427060,0
+SSSS.US,D,20151027,000000,3.4936,3.5288,3.3947,3.483,332978,0
+SSSS.US,D,20151028,000000,3.483,3.5993,3.4088,3.4899,408357,0
+SSSS.US,D,20151029,000000,3.4724,3.497,3.3983,3.4017,250794,0
+SSSS.US,D,20151030,000000,3.3876,3.4441,3.3664,3.3842,236057,0
+SSSS.US,D,20151102,000000,3.4123,3.4582,3.3881,3.43,310540,0
+SSSS.US,D,20151103,000000,3.4194,3.4864,3.3771,3.4687,270065,0
+SSSS.US,D,20151104,000000,3.483,3.5288,3.4054,3.511,198611,0
+SSSS.US,D,20151105,000000,3.511,3.5288,3.43,3.4936,269500,0
+SSSS.US,D,20151106,000000,3.5958,3.6666,3.5288,3.6311,1013947,0
+SSSS.US,D,20151109,000000,3.6133,3.7052,3.6133,3.677,675049,0
+SSSS.US,D,20151110,000000,3.677,3.7018,3.5993,3.6311,526530,0
+SSSS.US,D,20151111,000000,3.6276,3.6699,3.5676,3.5922,529927,0
+SSSS.US,D,20151112,000000,3.5958,3.61,3.5571,3.5712,410625,0
+SSSS.US,D,20151113,000000,3.5993,3.6064,3.5251,3.5393,413740,0
+SSSS.US,D,20151116,000000,3.55,3.6347,3.5429,3.6241,535599,0
+SSSS.US,D,20151117,000000,3.4054,3.6133,3.324,3.4653,1477851,0
+SSSS.US,D,20151118,000000,3.483,3.5323,3.4758,3.5251,138859,0
+SSSS.US,D,20151119,000000,3.5429,3.5922,3.4899,3.5746,373219,0
+SSSS.US,D,20151120,000000,3.5922,3.6276,3.5641,3.61,179098,0
+SSSS.US,D,20151123,000000,3.5922,3.6276,3.5534,3.6204,225290,0
+SSSS.US,D,20151124,000000,3.6029,3.6276,3.5676,3.5852,153028,0
+SSSS.US,D,20151125,000000,3.5993,3.5993,3.5641,3.5746,173149,0
+SSSS.US,D,20151127,000000,3.5606,3.6029,3.5358,3.5534,101454,0
+SSSS.US,D,20151130,000000,3.5852,3.6241,3.5251,3.5922,284232,0
+SSSS.US,D,20151201,000000,3.5993,3.5993,3.5358,3.5818,134640,0
+SSSS.US,D,20151202,000000,3.5958,3.5958,3.4936,3.5076,140532,0
+SSSS.US,D,20151203,000000,3.5182,3.5641,3.4334,3.4653,211412,0
+SSSS.US,D,20151204,000000,3.4936,3.5463,3.4546,3.5147,135741,0
+SSSS.US,D,20151207,000000,3.4936,3.5217,3.4758,3.5076,95217,0
+SSSS.US,D,20151208,000000,3.4546,3.504,3.3735,3.3842,638182,0
+SSSS.US,D,20151209,000000,3.3664,3.3983,3.3065,3.3312,261282,0
+SSSS.US,D,20151210,000000,3.3488,3.3524,3.3276,3.3418,198938,0
+SSSS.US,D,20151211,000000,3.3312,3.3524,3.3028,3.3524,239181,0
+SSSS.US,D,20151214,000000,3.3664,3.5147,3.2747,3.2958,297454,0
+SSSS.US,D,20151215,000000,3.2994,3.3664,3.2923,3.3558,149627,0
+SSSS.US,D,20151216,000000,3.3558,3.4512,3.3558,3.4229,180801,0
+SSSS.US,D,20151217,000000,3.4159,3.4441,3.2958,3.2958,153879,0
+SSSS.US,D,20151218,000000,3.31,3.3276,3.1442,3.1442,375483,0
+SSSS.US,D,20151221,000000,3.1724,3.2112,3.1301,3.1971,246828,0
+SSSS.US,D,20151222,000000,3.1971,3.1971,3.0417,3.1548,307680,0
+SSSS.US,D,20151223,000000,3.1477,3.2747,3.1337,3.2324,298402,0
+SSSS.US,D,20151224,000000,3.2536,3.2711,3.2183,3.2394,84159,0
+SSSS.US,D,20151228,000000,3.2147,3.2817,3.2147,3.2324,244127,0
+SSSS.US,D,20151229,000000,3.2747,3.43,3.2747,3.3947,412678,0
+SSSS.US,D,20151230,000000,3.3876,3.3958,3.243,3.2498,411598,0
+SSSS.US,D,20151231,000000,3.2498,3.3735,3.2324,3.3065,452015,0
+SSSS.US,D,20160104,000000,3.3265,3.3815,3.3065,3.3664,969571,0
+SSSS.US,D,20160105,000000,3.4015,3.4619,3.2865,3.3165,685305,0
+SSSS.US,D,20160106,000000,3.3214,3.324,3.2264,3.2316,470528,0
+SSSS.US,D,20160107,000000,3.2013,3.2013,3.0665,3.1263,350268,0
+SSSS.US,D,20160108,000000,3.1414,3.2316,3.1414,3.1865,223469,0
+SSSS.US,D,20160111,000000,3.1765,3.2465,3.1263,3.1665,312171,0
+SSSS.US,D,20160112,000000,3.1765,3.2387,2.9362,2.9565,347539,0
+SSSS.US,D,20160113,000000,2.9964,2.9964,2.7261,2.7763,517976,0
+SSSS.US,D,20160114,000000,2.7512,2.8988,2.7512,2.8262,333524,0
+SSSS.US,D,20160115,000000,2.7562,2.8862,2.7562,2.8463,179983,0
+SSSS.US,D,20160119,000000,2.8564,2.9512,2.8013,2.8811,299265,0
+SSSS.US,D,20160120,000000,2.8712,2.9012,2.7261,2.8863,423345,0
+SSSS.US,D,20160121,000000,2.8763,2.9565,2.8013,2.8212,265359,0
+SSSS.US,D,20160122,000000,2.8413,2.9512,2.8413,2.9414,174402,0
+SSSS.US,D,20160125,000000,2.9512,2.9512,2.9012,2.9163,86427,0
+SSSS.US,D,20160126,000000,2.9163,2.9812,2.9063,2.9414,167310,0
+SSSS.US,D,20160127,000000,2.9362,3.0865,2.9345,3.0263,162997,0
+SSSS.US,D,20160128,000000,3.0513,3.0856,2.9362,2.9414,83777,0
+SSSS.US,D,20160129,000000,2.9462,3.0513,2.9462,3.0313,101683,0
+SSSS.US,D,20160201,000000,3.0364,3.0665,3.0013,3.0114,114984,0
+SSSS.US,D,20160202,000000,3.0214,3.1113,2.9851,3.0913,126965,0
+SSSS.US,D,20160203,000000,3.0913,3.1041,3.0364,3.0765,76465,0
+SSSS.US,D,20160204,000000,3.0865,3.1765,3.0865,3.1164,70840,0
+SSSS.US,D,20160205,000000,3.1013,3.1113,2.9812,3.0013,127504,0
+SSSS.US,D,20160208,000000,2.9864,2.9864,2.9313,2.9512,68380,0
+SSSS.US,D,20160209,000000,2.9063,2.9313,2.7512,2.7863,102900,0
+SSSS.US,D,20160210,000000,2.7962,2.8712,2.7512,2.7763,90348,0
+SSSS.US,D,20160211,000000,2.7362,2.8712,2.6012,2.7062,309654,0
+SSSS.US,D,20160212,000000,2.7112,2.7912,2.6672,2.7763,193564,0
+SSSS.US,D,20160216,000000,2.8062,2.8413,2.7711,2.8361,91344,0
+SSSS.US,D,20160217,000000,2.8361,3.0013,2.8361,2.9012,255187,0
+SSSS.US,D,20160218,000000,2.9213,2.9565,2.9063,2.9414,71803,0
+SSSS.US,D,20160219,000000,2.9512,2.9793,2.9012,2.9714,59300,0
+SSSS.US,D,20160222,000000,3.0013,3.0013,2.8763,2.9063,116490,0
+SSSS.US,D,20160223,000000,2.8712,2.9207,2.8311,2.9114,76181,0
+SSSS.US,D,20160224,000000,2.8763,2.9462,2.8763,2.9263,61170,0
+SSSS.US,D,20160225,000000,2.9163,2.9362,2.8013,2.8413,100457,0
+SSSS.US,D,20160226,000000,2.8463,2.9415,2.8163,2.8361,90502,0
+SSSS.US,D,20160229,000000,2.8613,2.9613,2.8413,2.9263,95952,0
+SSSS.US,D,20160301,000000,2.9263,2.9864,2.9063,2.9512,105182,0
+SSSS.US,D,20160302,000000,2.9663,2.9864,2.8863,2.9114,68939,0
+SSSS.US,D,20160303,000000,2.9263,2.9714,2.8564,2.8663,106202,0
+SSSS.US,D,20160304,000000,2.8763,2.9714,2.8712,2.9263,183165,0
+SSSS.US,D,20160307,000000,3.0013,3.1113,2.9913,3.0613,241551,0
+SSSS.US,D,20160308,000000,3.0613,3.1847,3.0364,3.0913,80762,0
+SSSS.US,D,20160309,000000,3.1013,3.1092,3.0013,3.0413,95277,0
+SSSS.US,D,20160310,000000,3.0613,3.0865,3.0364,3.0613,50114,0
+SSSS.US,D,20160311,000000,3.0613,3.1013,2.9313,2.9362,145892,0
+SSSS.US,D,20160314,000000,2.9462,3.0462,2.9362,3.0214,73802,0
+SSSS.US,D,20160315,000000,3.0214,3.0214,2.9263,2.9362,112998,0
+SSSS.US,D,20160316,000000,2.9613,3.0913,2.9362,3.0765,149076,0
+SSSS.US,D,20160317,000000,3.0613,3.0963,3.0563,3.0913,91725,0
+SSSS.US,D,20160318,000000,3.1064,3.1263,3.0713,3.1215,159992,0
+SSSS.US,D,20160321,000000,3.1263,3.1263,3.0163,3.0364,98749,0
+SSSS.US,D,20160322,000000,3.0613,3.0665,2.9063,2.9263,211186,0
+SSSS.US,D,20160323,000000,2.9763,2.9763,2.8613,2.8763,114481,0
+SSSS.US,D,20160324,000000,2.8512,2.9175,2.8262,2.8912,128624,0
+SSSS.US,D,20160328,000000,2.9063,2.9063,2.8413,2.8463,49719,0
+SSSS.US,D,20160329,000000,2.8212,2.8912,2.8113,2.8712,48083,0
+SSSS.US,D,20160330,000000,2.9012,2.9063,2.8712,2.8863,42535,0
+SSSS.US,D,20160331,000000,2.8712,2.8828,2.7161,2.8013,217244,0
+SSSS.US,D,20160401,000000,2.8062,2.8863,2.8062,2.8763,63619,0
+SSSS.US,D,20160404,000000,2.8963,2.8963,2.7912,2.8062,108118,0
+SSSS.US,D,20160405,000000,2.8013,2.8212,2.7763,2.7962,55180,0
+SSSS.US,D,20160406,000000,2.7812,2.8863,2.7812,2.8763,81346,0
+SSSS.US,D,20160407,000000,2.8763,2.9063,2.8564,2.8863,81325,0
+SSSS.US,D,20160408,000000,2.9114,2.9114,2.8613,2.9063,64519,0
+SSSS.US,D,20160411,000000,2.9462,2.9613,2.9012,2.9313,127406,0
+SSSS.US,D,20160412,000000,2.9613,2.9854,2.8663,2.8763,129437,0
+SSSS.US,D,20160413,000000,2.8663,2.9263,2.8564,2.8963,89373,0
+SSSS.US,D,20160414,000000,2.8811,2.9313,2.8811,2.9163,43318,0
+SSSS.US,D,20160415,000000,2.9114,2.9763,2.9114,2.9462,82627,0
+SSSS.US,D,20160418,000000,2.9362,2.9864,2.9313,2.9663,82531,0
+SSSS.US,D,20160419,000000,2.9714,3.0064,2.9714,2.9812,130588,0
+SSSS.US,D,20160420,000000,2.9714,2.9911,2.9362,2.9663,109398,0
+SSSS.US,D,20160421,000000,2.9565,3.0263,2.9565,2.9913,106604,0
+SSSS.US,D,20160422,000000,2.9763,3.0163,2.9663,3.0013,63003,0
+SSSS.US,D,20160425,000000,3.0013,3.0313,2.9763,3.0163,45116,0
+SSSS.US,D,20160426,000000,3.0114,3.0313,2.9565,2.9565,85779,0
+SSSS.US,D,20160427,000000,2.9414,2.9963,2.9363,2.9512,63392,0
+SSSS.US,D,20160428,000000,2.7812,2.8863,2.7812,2.8212,211020,0
+SSSS.US,D,20160429,000000,2.8212,2.9063,2.8062,2.8663,110575,0
+SSSS.US,D,20160502,000000,2.8564,2.8763,2.8163,2.8313,82899,0
+SSSS.US,D,20160503,000000,2.8013,2.8313,2.7912,2.8313,65490,0
+SSSS.US,D,20160504,000000,2.8062,2.8711,2.8062,2.8463,69163,0
+SSSS.US,D,20160505,000000,2.8361,2.8413,2.8013,2.8212,48754,0
+SSSS.US,D,20160506,000000,2.8262,2.8262,2.7614,2.7614,60958,0
+SSSS.US,D,20160509,000000,2.7614,2.8413,2.7562,2.7562,83165,0
+SSSS.US,D,20160510,000000,2.7562,2.8212,2.7562,2.7614,107371,0
+SSSS.US,D,20160511,000000,2.7512,2.7863,2.7312,2.7312,80135,0
+SSSS.US,D,20160512,000000,2.7312,2.7463,2.7062,2.7062,64118,0
+SSSS.US,D,20160513,000000,2.6813,2.7161,2.6762,2.6762,108835,0
+SSSS.US,D,20160516,000000,2.6561,2.6855,2.531,2.6162,469085,0
+SSSS.US,D,20160517,000000,2.5261,2.6461,2.5111,2.5261,272652,0
+SSSS.US,D,20160518,000000,2.516,2.5936,2.516,2.561,69579,0
+SSSS.US,D,20160519,000000,2.5711,2.5911,2.516,2.5211,111390,0
+SSSS.US,D,20160520,000000,2.516,2.5811,2.5111,2.516,49145,0
+SSSS.US,D,20160523,000000,2.5111,2.5512,2.476,2.531,176642,0
+SSSS.US,D,20160524,000000,2.5562,2.5562,2.4939,2.5211,144510,0
+SSSS.US,D,20160525,000000,2.5061,2.5512,2.476,2.531,115349,0
+SSSS.US,D,20160526,000000,2.5012,2.5362,2.5012,2.5211,142965,0
+SSSS.US,D,20160527,000000,2.5061,2.5658,2.4762,2.561,89233,0
+SSSS.US,D,20160531,000000,2.586,2.5911,2.5512,2.5811,61957,0
+SSSS.US,D,20160601,000000,2.586,2.6212,2.5761,2.6012,134512,0
+SSSS.US,D,20160602,000000,2.5811,2.6162,2.5811,2.6112,85375,0
+SSSS.US,D,20160603,000000,2.6162,2.6512,2.5911,2.6262,134301,0
+SSSS.US,D,20160606,000000,2.6362,2.6512,2.5582,2.561,179663,0
+SSSS.US,D,20160607,000000,2.561,2.6512,2.561,2.6112,128935,0
+SSSS.US,D,20160608,000000,2.6262,2.6313,2.586,2.6185,71058,0
+SSSS.US,D,20160609,000000,2.5961,2.6162,2.586,2.5961,123386,0
+SSSS.US,D,20160610,000000,2.586,2.6012,2.561,2.5761,113835,0
+SSSS.US,D,20160613,000000,2.561,2.5711,2.5261,2.531,111393,0
+SSSS.US,D,20160614,000000,2.5111,2.561,2.5012,2.5111,131703,0
+SSSS.US,D,20160615,000000,2.5362,2.6611,2.5362,2.6262,291006,0
+SSSS.US,D,20160616,000000,2.6262,2.6611,2.5861,2.6362,197318,0
+SSSS.US,D,20160617,000000,2.6512,2.6512,2.6012,2.6313,104691,0
+SSSS.US,D,20160620,000000,2.6461,2.6663,2.516,2.5261,171095,0
+SSSS.US,D,20160621,000000,2.5461,2.5911,2.4961,2.5012,206645,0
+SSSS.US,D,20160622,000000,2.5012,2.5406,2.4861,2.4911,108599,0
+SSSS.US,D,20160623,000000,2.5061,2.5398,2.474,2.516,185783,0
+SSSS.US,D,20160624,000000,2.4861,2.5012,2.4261,2.451,186805,0
+SSSS.US,D,20160627,000000,2.4611,2.481,2.236,2.301,391481,0
+SSSS.US,D,20160628,000000,2.331,2.4011,2.326,2.386,137658,0
+SSSS.US,D,20160629,000000,2.356,2.466,2.356,2.466,259395,0
+SSSS.US,D,20160630,000000,2.476,2.5261,2.4562,2.5111,434133,0
+SSSS.US,D,20160701,000000,2.516,2.6212,2.5068,2.5811,301691,0
+SSSS.US,D,20160705,000000,2.6162,2.6262,2.5811,2.6262,125084,0
+SSSS.US,D,20160706,000000,2.6262,2.7012,2.6012,2.6862,124456,0
+SSSS.US,D,20160707,000000,2.6961,2.7012,2.561,2.6112,61405,0
+SSSS.US,D,20160708,000000,2.6411,2.7062,2.6362,2.7012,159573,0
+SSSS.US,D,20160711,000000,2.7312,2.7475,2.6762,2.6862,103630,0
+SSSS.US,D,20160712,000000,2.7012,2.7512,2.7012,2.7312,95996,0
+SSSS.US,D,20160713,000000,2.7562,2.8062,2.7362,2.7812,183622,0
+SSSS.US,D,20160714,000000,2.7812,2.7962,2.7362,2.7411,111514,0
+SSSS.US,D,20160715,000000,2.7411,2.8262,2.7392,2.7763,137471,0
+SSSS.US,D,20160718,000000,2.8013,2.8912,2.7912,2.8811,100957,0
+SSSS.US,D,20160719,000000,2.8712,2.8763,2.7711,2.7763,96400,0
+SSSS.US,D,20160720,000000,2.7711,2.8663,2.7711,2.8638,91874,0
+SSSS.US,D,20160721,000000,2.9012,2.9012,2.8212,2.8663,65252,0
+SSSS.US,D,20160722,000000,2.8912,2.8912,2.7988,2.8512,62322,0
+SSSS.US,D,20160725,000000,2.8512,2.8613,2.8013,2.8361,65978,0
+SSSS.US,D,20160726,000000,2.8512,2.8512,2.7847,2.8062,70471,0
+SSSS.US,D,20160727,000000,2.7912,2.8212,2.7562,2.7711,81456,0
+SSSS.US,D,20160728,000000,2.7663,2.8062,2.6512,2.6961,107314,0
+SSSS.US,D,20160729,000000,2.6862,2.7663,2.6411,2.6961,63345,0
+SSSS.US,D,20160801,000000,2.7261,2.8262,2.6813,2.8212,114632,0
+SSSS.US,D,20160802,000000,2.8463,2.9012,2.7968,2.8712,219234,0
+SSSS.US,D,20160803,000000,2.8712,2.9163,2.8663,2.8963,205998,0
+SSSS.US,D,20160804,000000,2.8963,2.9762,2.8812,2.9263,166801,0
+SSSS.US,D,20160805,000000,2.9613,2.9613,2.835,2.8613,122492,0
+SSSS.US,D,20160808,000000,2.8863,2.9012,2.7362,2.7562,223169,0
+SSSS.US,D,20160809,000000,2.7912,2.8112,2.7463,2.7812,178438,0
+SSSS.US,D,20160810,000000,2.7863,2.8178,2.7614,2.7711,94756,0
+SSSS.US,D,20160811,000000,2.8062,2.8062,2.7614,2.7663,149220,0
+SSSS.US,D,20160812,000000,2.7813,2.7964,2.731,2.736,213226,0
+SSSS.US,D,20160815,000000,2.731,2.736,2.595,2.6152,652819,0
+SSSS.US,D,20160816,000000,2.62,2.736,2.6,2.6251,238405,0
+SSSS.US,D,20160817,000000,2.6351,2.6626,2.6157,2.62,145421,0
+SSSS.US,D,20160818,000000,2.6099,2.6403,2.5848,2.5899,182585,0
+SSSS.US,D,20160819,000000,2.6251,2.6604,2.5848,2.6,195862,0
+SSSS.US,D,20160822,000000,2.6152,2.6303,2.5748,2.5848,95481,0
+SSSS.US,D,20160823,000000,2.5798,2.6433,2.5396,2.5396,176549,0
+SSSS.US,D,20160824,000000,2.5696,2.5945,2.4941,2.5144,270804,0
+SSSS.US,D,20160825,000000,2.4941,2.5244,2.4488,2.4941,167794,0
+SSSS.US,D,20160826,000000,2.4639,2.5192,2.3984,2.4437,209292,0
+SSSS.US,D,20160829,000000,2.4286,2.5144,2.4036,2.484,259988,0
+SSSS.US,D,20160830,000000,2.4639,2.5042,2.4337,2.4689,77745,0
+SSSS.US,D,20160831,000000,2.484,2.484,2.4437,2.4488,117634,0
+SSSS.US,D,20160901,000000,2.4437,2.5092,2.4387,2.4437,524835,0
+SSSS.US,D,20160902,000000,2.4337,2.474,2.4136,2.4387,141298,0
+SSSS.US,D,20160906,000000,2.3984,2.4437,2.3782,2.4084,300646,0
+SSSS.US,D,20160907,000000,2.3883,2.4488,2.3537,2.3732,837365,0
+SSSS.US,D,20160908,000000,2.3934,2.474,2.3632,2.4536,122590,0
+SSSS.US,D,20160909,000000,2.4437,2.4589,2.3732,2.3732,104217,0
+SSSS.US,D,20160912,000000,2.3681,2.3807,2.3329,2.3732,153231,0
+SSSS.US,D,20160913,000000,2.3934,2.4186,2.3228,2.3934,106426,0
+SSSS.US,D,20160914,000000,2.3934,2.4136,2.338,2.3984,147517,0
+SSSS.US,D,20160915,000000,2.3782,2.4118,2.3179,2.3228,255340,0
+SSSS.US,D,20160916,000000,2.3179,2.3934,2.3179,2.3582,371003,0
+SSSS.US,D,20160919,000000,2.3532,2.3782,2.3179,2.3329,124505,0
+SSSS.US,D,20160920,000000,2.3329,2.3984,2.3329,2.348,93153,0
+SSSS.US,D,20160921,000000,2.3532,2.484,2.348,2.4488,318338,0
+SSSS.US,D,20160922,000000,2.474,2.4892,2.4084,2.4136,214881,0
+SSSS.US,D,20160923,000000,2.4286,2.4941,2.4286,2.474,168649,0
+SSSS.US,D,20160926,000000,2.4941,2.4992,2.4548,2.484,141819,0
+SSSS.US,D,20160927,000000,2.4941,2.4992,2.4337,2.4387,91791,0
+SSSS.US,D,20160928,000000,2.4236,2.4941,2.406,2.4286,120508,0
+SSSS.US,D,20160929,000000,2.4488,2.474,2.3582,2.3782,105572,0
+SSSS.US,D,20160930,000000,2.3681,2.4387,2.3681,2.3782,96202,0
+SSSS.US,D,20161003,000000,2.3833,2.4337,2.3833,2.4337,104141,0
+SSSS.US,D,20161004,000000,2.4337,2.4387,2.3934,2.4236,73263,0
+SSSS.US,D,20161005,000000,2.4186,2.4892,2.3984,2.474,403888,0
+SSSS.US,D,20161006,000000,2.474,2.5344,2.4236,2.4689,357885,0
+SSSS.US,D,20161007,000000,2.4689,2.5192,2.4689,2.4966,157796,0
+SSSS.US,D,20161010,000000,2.5295,2.53,2.4488,2.4791,154339,0
+SSSS.US,D,20161011,000000,2.4689,2.4941,2.3883,2.3934,157900,0
+SSSS.US,D,20161012,000000,2.3934,2.4639,2.3934,2.4387,47210,0
+SSSS.US,D,20161013,000000,2.4387,2.4503,2.4186,2.4236,98092,0
+SSSS.US,D,20161014,000000,2.4186,2.4639,2.4186,2.4236,70150,0
+SSSS.US,D,20161017,000000,2.3984,2.4337,2.3934,2.3984,69886,0
+SSSS.US,D,20161018,000000,2.4084,2.4639,2.4084,2.4136,51112,0
+SSSS.US,D,20161019,000000,2.4084,2.4536,2.4084,2.4187,69695,0
+SSSS.US,D,20161020,000000,2.4286,2.4286,2.3984,2.4136,90081,0
+SSSS.US,D,20161021,000000,2.3984,2.4589,2.3984,2.4361,76888,0
+SSSS.US,D,20161024,000000,2.4286,2.4689,2.3984,2.3984,93248,0
+SSSS.US,D,20161025,000000,2.3984,2.4337,2.3532,2.3732,116542,0
+SSSS.US,D,20161026,000000,2.348,2.3882,2.3179,2.3429,168788,0
+SSSS.US,D,20161027,000000,2.3429,2.3934,2.3278,2.3329,108229,0
+SSSS.US,D,20161028,000000,2.3179,2.3582,2.3179,2.3228,82605,0
+SSSS.US,D,20161031,000000,2.3228,2.4387,2.3028,2.4136,200923,0
+SSSS.US,D,20161101,000000,2.4236,2.4236,2.3329,2.3329,112281,0
+SSSS.US,D,20161102,000000,2.3429,2.3581,2.2976,2.2976,149328,0
+SSSS.US,D,20161103,000000,2.2976,2.3167,2.2824,2.2876,97537,0
+SSSS.US,D,20161104,000000,2.2876,2.3128,2.2674,2.2674,175521,0
+SSSS.US,D,20161107,000000,2.2674,2.3178,2.222,2.2926,304134,0
+SSSS.US,D,20161108,000000,2.3179,2.3582,2.2995,2.3128,131336,0
+SSSS.US,D,20161109,000000,2.2926,2.338,2.2724,2.3128,134069,0
+SSSS.US,D,20161110,000000,2.3128,2.4136,2.2976,2.3934,72537,0
+SSSS.US,D,20161111,000000,2.3934,2.4791,2.3363,2.474,306238,0
+SSSS.US,D,20161114,000000,2.4892,2.4892,2.3984,2.4084,91215,0
+SSSS.US,D,20161115,000000,2.3984,2.4639,2.3984,2.4437,116161,0
+SSSS.US,D,20161116,000000,2.4689,2.4941,2.4488,2.4689,138447,0
+SSSS.US,D,20161117,000000,2.474,2.5042,2.4488,2.4992,181062,0
+SSSS.US,D,20161118,000000,2.5092,2.5445,2.4892,2.5144,241819,0
+SSSS.US,D,20161121,000000,2.5092,2.5496,2.4941,2.5244,126867,0
+SSSS.US,D,20161122,000000,2.5295,2.5545,2.5042,2.5244,163151,0
+SSSS.US,D,20161123,000000,2.5092,2.5445,2.4941,2.5295,71928,0
+SSSS.US,D,20161125,000000,2.5545,2.609,2.5344,2.595,57614,0
+SSSS.US,D,20161128,000000,2.6051,2.6454,2.5496,2.5899,158063,0
+SSSS.US,D,20161129,000000,2.5899,2.5899,2.5144,2.5596,164678,0
+SSSS.US,D,20161130,000000,2.5192,2.5545,2.4236,2.4337,190531,0
+SSSS.US,D,20161201,000000,2.4589,2.5042,2.4273,2.4941,284193,0
+SSSS.US,D,20161202,000000,2.4941,2.5199,2.4437,2.4589,136568,0
+SSSS.US,D,20161205,000000,2.5042,2.5192,2.453,2.474,119327,0
+SSSS.US,D,20161206,000000,2.484,2.5445,2.484,2.4992,129778,0
+SSSS.US,D,20161207,000000,2.4941,2.4941,2.4488,2.4639,135649,0
+SSSS.US,D,20161208,000000,2.4536,2.4803,2.4437,2.4639,183067,0
+SSSS.US,D,20161209,000000,2.4689,2.4941,2.4575,2.4791,94291,0
+SSSS.US,D,20161212,000000,2.5144,2.5295,2.4236,2.4286,286950,0
+SSSS.US,D,20161213,000000,2.4236,2.5042,2.4236,2.484,148115,0
+SSSS.US,D,20161214,000000,2.484,2.494,2.4488,2.4488,180775,0
+SSSS.US,D,20161215,000000,2.4536,2.4941,2.4488,2.4488,187219,0
+SSSS.US,D,20161216,000000,2.4437,2.4565,2.4035,2.4136,304398,0
+SSSS.US,D,20161219,000000,2.4136,2.4488,2.3833,2.3984,232934,0
+SSSS.US,D,20161220,000000,2.3782,2.4186,2.3782,2.3984,239132,0
+SSSS.US,D,20161221,000000,2.3984,2.4387,2.3833,2.4236,174163,0
+SSSS.US,D,20161222,000000,2.4437,2.4437,2.3681,2.3833,235874,0
+SSSS.US,D,20161223,000000,2.3934,2.4791,2.3772,2.474,276106,0
+SSSS.US,D,20161227,000000,2.4791,2.5042,2.474,2.4941,369981,0
+SSSS.US,D,20161228,000000,2.484,2.5092,2.4689,2.5092,285082,0
+SSSS.US,D,20161229,000000,2.4892,2.5092,2.4437,2.484,411699,0
+SSSS.US,D,20161230,000000,2.4589,2.5508,2.4536,2.5344,371729,0
+SSSS.US,D,20170103,000000,2.5647,2.5798,2.5192,2.5798,137529,0
+SSSS.US,D,20170104,000000,2.5798,2.6704,2.5545,2.6655,269796,0
+SSSS.US,D,20170105,000000,2.6553,2.7461,2.6303,2.7461,212204,0
+SSSS.US,D,20170106,000000,2.7109,2.7409,2.6754,2.7159,234923,0
+SSSS.US,D,20170109,000000,2.731,2.7663,2.6704,2.6958,245657,0
+SSSS.US,D,20170110,000000,2.7109,2.7461,2.6503,2.6754,263561,0
+SSSS.US,D,20170111,000000,2.6754,2.6906,2.6553,2.6805,102741,0
+SSSS.US,D,20170112,000000,2.6805,2.731,2.6805,2.731,104585,0
+SSSS.US,D,20170113,000000,2.7259,2.7711,2.6958,2.7057,240087,0
+SSSS.US,D,20170117,000000,2.6805,2.736,2.6805,2.6906,263090,0
+SSSS.US,D,20170118,000000,2.6958,2.7209,2.6543,2.6754,206430,0
+SSSS.US,D,20170119,000000,2.6906,2.6906,2.595,2.6051,212654,0
+SSSS.US,D,20170120,000000,2.6,2.6604,2.5899,2.6454,104071,0
+SSSS.US,D,20170123,000000,2.6655,2.6906,2.62,2.6303,304424,0
+SSSS.US,D,20170124,000000,2.6251,2.6553,2.6051,2.6454,304877,0
+SSSS.US,D,20170125,000000,2.6704,2.6805,2.6251,2.6503,199538,0
+SSSS.US,D,20170126,000000,2.6503,2.6687,2.6351,2.6503,161110,0
+SSSS.US,D,20170127,000000,2.6553,2.6553,2.62,2.6351,184874,0
+SSSS.US,D,20170130,000000,2.6152,2.6553,2.6099,2.6403,217960,0
+SSSS.US,D,20170131,000000,2.6403,2.6655,2.62,2.6251,225527,0
+SSSS.US,D,20170201,000000,2.6403,2.7461,2.6303,2.7057,371983,0
+SSSS.US,D,20170202,000000,2.7209,2.7209,2.6454,2.6553,102653,0
+SSSS.US,D,20170203,000000,2.6906,2.7511,2.6704,2.7057,367229,0
+SSSS.US,D,20170206,000000,2.7159,2.7562,2.6958,2.7007,155640,0
+SSSS.US,D,20170207,000000,2.7007,2.7461,2.6351,2.6503,311521,0
+SSSS.US,D,20170208,000000,2.6454,2.6704,2.6351,2.6553,273865,0
+SSSS.US,D,20170209,000000,2.6754,2.7001,2.6251,2.6428,245481,0
+SSSS.US,D,20170210,000000,2.6704,2.6705,2.62,2.6503,293669,0
+SSSS.US,D,20170213,000000,2.6704,2.6961,2.6351,2.6454,213282,0
+SSSS.US,D,20170214,000000,2.6503,2.7109,2.6351,2.6604,253043,0
+SSSS.US,D,20170215,000000,2.6754,2.7007,2.6454,2.6704,120010,0
+SSSS.US,D,20170216,000000,2.6754,2.7184,2.6251,2.7098,381247,0
+SSSS.US,D,20170217,000000,2.7057,2.7663,2.6553,2.7461,383742,0
+SSSS.US,D,20170221,000000,2.7461,2.8063,2.6906,2.7613,317772,0
+SSSS.US,D,20170222,000000,2.7711,2.7711,2.7007,2.7057,124435,0
+SSSS.US,D,20170223,000000,2.7057,2.7562,2.6958,2.7007,224515,0
+SSSS.US,D,20170224,000000,2.7057,2.7159,2.6704,2.6754,202212,0
+SSSS.US,D,20170227,000000,2.6856,2.6981,2.6629,2.6754,162510,0
+SSSS.US,D,20170228,000000,2.6655,2.7057,2.6604,2.6754,263886,0
+SSSS.US,D,20170301,000000,2.7209,2.8267,2.6754,2.7813,885452,0
+SSSS.US,D,20170302,000000,2.8167,2.8167,2.6754,2.736,680452,0
+SSSS.US,D,20170303,000000,2.731,2.7511,2.6958,2.731,339796,0
+SSSS.US,D,20170306,000000,2.7209,2.7964,2.7209,2.7409,268198,0
+SSSS.US,D,20170307,000000,2.7409,2.7663,2.7057,2.7109,108954,0
+SSSS.US,D,20170308,000000,2.7159,2.7864,2.7109,2.7109,227771,0
+SSSS.US,D,20170309,000000,2.7109,2.7358,2.6704,2.6805,191379,0
+SSSS.US,D,20170310,000000,2.7109,2.7259,2.6805,2.7209,144560,0
+SSSS.US,D,20170313,000000,2.7285,2.7613,2.7007,2.7159,105331,0
+SSSS.US,D,20170314,000000,2.7057,2.7057,2.6704,2.6704,124971,0
+SSSS.US,D,20170315,000000,2.6754,2.7511,2.6704,2.7057,132029,0
+SSSS.US,D,20170316,000000,2.7007,2.7461,2.6805,2.6958,109377,0
+SSSS.US,D,20170317,000000,2.5092,2.5092,2.2926,2.3329,1029782,0
+SSSS.US,D,20170320,000000,2.3278,2.4639,2.2976,2.4536,505012,0
+SSSS.US,D,20170321,000000,2.4286,2.4488,2.3532,2.3833,312600,0
+SSSS.US,D,20170322,000000,2.3833,2.3833,2.3329,2.3681,164992,0
+SSSS.US,D,20170323,000000,2.3329,2.3329,2.232,2.232,533393,0
+SSSS.US,D,20170324,000000,2.232,2.291,2.2271,2.2472,173107,0
+SSSS.US,D,20170327,000000,2.2422,2.2674,2.222,2.232,188359,0
+SSSS.US,D,20170328,000000,2.222,2.3178,2.222,2.2876,275252,0
+SSSS.US,D,20170329,000000,2.2926,2.2976,2.2578,2.2774,134865,0
+SSSS.US,D,20170330,000000,2.2724,2.2976,2.2472,2.2573,172206,0
+SSSS.US,D,20170331,000000,2.2573,2.2724,2.2422,2.2573,98829,0
+SSSS.US,D,20170403,000000,2.2523,2.2824,2.2422,2.2674,105587,0
+SSSS.US,D,20170404,000000,2.2824,2.2926,2.2472,2.2724,109381,0
+SSSS.US,D,20170405,000000,2.2724,2.2809,2.2422,2.2674,145818,0
+SSSS.US,D,20170406,000000,2.2623,2.2809,2.2523,2.2724,70896,0
+SSSS.US,D,20170407,000000,2.2674,2.2824,2.2422,2.2724,115303,0
+SSSS.US,D,20170410,000000,2.2724,2.2926,2.2472,2.2876,210253,0
+SSSS.US,D,20170411,000000,2.2724,2.3582,2.2724,2.3028,149601,0
+SSSS.US,D,20170412,000000,2.3028,2.3128,2.2647,2.3128,103364,0
+SSSS.US,D,20170413,000000,2.2926,2.3128,2.2674,2.2926,84462,0
+SSSS.US,D,20170417,000000,2.2824,2.3934,2.2824,2.348,247772,0
+SSSS.US,D,20170418,000000,2.3632,2.3732,2.3028,2.3732,168324,0
+SSSS.US,D,20170419,000000,2.3883,2.3883,2.348,2.3582,109186,0
+SSSS.US,D,20170420,000000,2.355,2.3782,2.338,2.3429,125520,0
+SSSS.US,D,20170421,000000,2.3532,2.3532,2.2724,2.2926,133608,0
+SSSS.US,D,20170424,000000,2.2976,2.31,2.2623,2.2824,123026,0
+SSSS.US,D,20170425,000000,2.2876,2.3028,2.2573,2.2724,123445,0
+SSSS.US,D,20170426,000000,2.2774,2.2926,2.2523,2.2876,119781,0
+SSSS.US,D,20170427,000000,2.2724,2.2824,2.2573,2.2623,123123,0
+SSSS.US,D,20170428,000000,2.2573,2.2976,2.2171,2.2271,239055,0
+SSSS.US,D,20170501,000000,2.2472,2.3028,2.2445,2.2976,71438,0
+SSSS.US,D,20170502,000000,2.2824,2.2951,2.2674,2.2724,88432,0
+SSSS.US,D,20170503,000000,2.2674,2.285,2.2271,2.2373,114247,0
+SSSS.US,D,20170504,000000,2.2573,2.2876,2.2472,2.2724,82262,0
+SSSS.US,D,20170505,000000,2.2724,2.2926,2.2523,2.2754,97817,0
+SSSS.US,D,20170508,000000,2.2674,2.2976,2.2573,2.2824,91463,0
+SSSS.US,D,20170509,000000,2.2774,2.2876,2.1817,2.207,296579,0
+SSSS.US,D,20170510,000000,2.2824,2.3076,2.2171,2.2573,236105,0
+SSSS.US,D,20170511,000000,2.2373,2.2824,2.1868,2.2724,132500,0
+SSSS.US,D,20170512,000000,2.2774,2.3076,2.2675,2.2824,107643,0
+SSSS.US,D,20170515,000000,2.2623,2.2976,2.2523,2.2724,98595,0
+SSSS.US,D,20170516,000000,2.2724,2.2876,2.2523,2.2724,65138,0
+SSSS.US,D,20170517,000000,2.2523,2.2674,2.2373,2.2623,129499,0
+SSSS.US,D,20170518,000000,2.2623,2.2926,2.2524,2.2724,89833,0
+SSSS.US,D,20170519,000000,2.2876,2.2926,2.2724,2.2824,105731,0
+SSSS.US,D,20170522,000000,2.2774,2.2926,2.2573,2.2573,66610,0
+SSSS.US,D,20170523,000000,2.2523,2.2824,2.2523,2.2674,50903,0
+SSSS.US,D,20170524,000000,2.2674,2.2876,2.2573,2.2774,70540,0
+SSSS.US,D,20170525,000000,2.2824,2.2926,2.2797,2.2921,77915,0
+SSSS.US,D,20170526,000000,2.2876,2.2926,2.2689,2.2824,44826,0
+SSSS.US,D,20170530,000000,2.2724,2.3028,2.2623,2.3028,68754,0
+SSSS.US,D,20170531,000000,2.2976,2.3076,2.2573,2.2724,68821,0
+SSSS.US,D,20170601,000000,2.2724,2.3028,2.2674,2.2876,105766,0
+SSSS.US,D,20170602,000000,2.2876,2.3028,2.2774,2.3028,50132,0
+SSSS.US,D,20170605,000000,2.3076,2.3128,2.2774,2.2876,77923,0
+SSSS.US,D,20170606,000000,2.2774,2.2876,2.2674,2.2674,113710,0
+SSSS.US,D,20170607,000000,2.2674,2.2876,2.2674,2.2824,68679,0
+SSSS.US,D,20170608,000000,2.2774,2.2926,2.2674,2.2824,60377,0
+SSSS.US,D,20170609,000000,2.2876,2.2926,2.2573,2.2724,131760,0
+SSSS.US,D,20170612,000000,2.2623,2.2926,2.2573,2.2774,80307,0
+SSSS.US,D,20170613,000000,2.2724,2.2876,2.2674,2.2674,105286,0
+SSSS.US,D,20170614,000000,2.2724,2.2926,2.2623,2.2824,95227,0
+SSSS.US,D,20170615,000000,2.2674,2.2876,2.207,2.232,454991,0
+SSSS.US,D,20170616,000000,2.2674,2.2774,2.2472,2.2724,131975,0
+SSSS.US,D,20170619,000000,2.2674,2.2774,2.2171,2.2523,128982,0
+SSSS.US,D,20170620,000000,2.2623,2.2623,2.1868,2.202,205058,0
+SSSS.US,D,20170621,000000,2.2171,2.2171,2.1766,2.1919,115459,0
+SSSS.US,D,20170622,000000,2.1868,2.2271,2.1756,2.1868,141560,0
+SSSS.US,D,20170623,000000,2.1766,2.207,2.1565,2.1868,156551,0
+SSSS.US,D,20170626,000000,2.1766,2.1919,2.1565,2.1766,90065,0
+SSSS.US,D,20170627,000000,2.1817,2.2373,2.1565,2.1616,164559,0
+SSSS.US,D,20170628,000000,2.1616,2.2674,2.1516,2.1766,132585,0
+SSSS.US,D,20170629,000000,2.1766,2.1919,2.1516,2.1666,208629,0
+SSSS.US,D,20170630,000000,2.1666,2.1868,2.1516,2.1868,132625,0
+SSSS.US,D,20170703,000000,2.1968,2.232,2.1919,2.232,28038,0
+SSSS.US,D,20170705,000000,2.232,2.232,2.192,2.207,58636,0
+SSSS.US,D,20170706,000000,2.1717,2.2171,2.1516,2.1868,101560,0
+SSSS.US,D,20170707,000000,2.1868,2.222,2.1516,2.1516,104612,0
+SSSS.US,D,20170710,000000,2.1516,2.207,2.091,2.0961,317060,0
+SSSS.US,D,20170711,000000,2.091,2.1016,2.0558,2.091,208083,0
+SSSS.US,D,20170712,000000,2.0961,2.1565,2.0961,2.1112,74204,0
+SSSS.US,D,20170713,000000,2.1011,2.1263,2.0507,2.081,127159,0
+SSSS.US,D,20170714,000000,2.081,2.139,2.0558,2.1263,80415,0
+SSSS.US,D,20170717,000000,2.1213,2.1465,2.0815,2.1313,35278,0
+SSSS.US,D,20170718,000000,2.1213,2.1465,2.1162,2.1359,36550,0
+SSSS.US,D,20170719,000000,2.1263,2.1465,2.0709,2.0758,368470,0
+SSSS.US,D,20170720,000000,2.0758,2.1011,2.0457,2.0657,105990,0
+SSSS.US,D,20170721,000000,2.0406,2.0683,2.0406,2.0457,480235,0
+SSSS.US,D,20170724,000000,2.0406,2.076,2.0406,2.0558,166708,0
+SSSS.US,D,20170725,000000,2.0607,2.1112,2.0607,2.0709,273330,0
+SSSS.US,D,20170726,000000,2.0657,2.0758,2.0305,2.0457,142352,0
+SSSS.US,D,20170727,000000,2.0406,2.0483,2.0256,2.0305,126706,0
+SSSS.US,D,20170728,000000,2.0256,2.0457,2.0256,2.0457,98786,0
+SSSS.US,D,20170731,000000,2.0406,2.0657,2.0054,2.0104,170248,0
+SSSS.US,D,20170801,000000,2.0003,2.0156,1.9903,1.9952,126249,0
+SSSS.US,D,20170802,000000,1.9903,2.0104,1.9298,1.9852,183777,0
+SSSS.US,D,20170803,000000,1.9752,1.9974,1.94,1.955,130957,0
+SSSS.US,D,20170804,000000,1.9651,1.9903,1.95,1.955,120340,0
+SSSS.US,D,20170807,000000,1.9651,1.9903,1.9449,1.9752,95859,0
+SSSS.US,D,20170808,000000,1.9601,1.9903,1.9449,1.9449,75703,0
+SSSS.US,D,20170809,000000,2.0507,2.2271,2.0507,2.2271,590977,0
+SSSS.US,D,20170810,000000,2.232,2.2373,2.1415,2.1766,170345,0
+SSSS.US,D,20170811,000000,2.1666,2.2573,2.1046,2.2346,242465,0
+SSSS.US,D,20170814,000000,2.2373,2.2523,2.1565,2.232,198767,0
+SSSS.US,D,20170815,000000,2.2472,2.3179,2.2422,2.2876,223244,0
+SSSS.US,D,20170816,000000,2.2926,2.338,2.2623,2.2824,152282,0
+SSSS.US,D,20170817,000000,2.2824,2.348,2.2422,2.2446,188826,0
+SSSS.US,D,20170818,000000,2.232,2.3028,2.222,2.2876,139910,0
+SSSS.US,D,20170821,000000,2.2674,2.2976,2.1766,2.222,79841,0
+SSSS.US,D,20170822,000000,2.2573,2.2926,2.2422,2.2774,151895,0
+SSSS.US,D,20170823,000000,2.2422,2.3179,2.232,2.3028,188568,0
+SSSS.US,D,20170824,000000,2.2976,2.343,2.2976,2.3128,195476,0
+SSSS.US,D,20170825,000000,2.3278,2.3532,2.3278,2.3429,120663,0
+SSSS.US,D,20170828,000000,2.3329,2.3681,2.2573,2.3128,152679,0
+SSSS.US,D,20170829,000000,2.2976,2.3429,2.2976,2.3179,74359,0
+SSSS.US,D,20170830,000000,2.3278,2.3632,2.3179,2.3429,151258,0
+SSSS.US,D,20170831,000000,2.3532,2.4536,2.3532,2.4186,237813,0
+SSSS.US,D,20170901,000000,2.4387,2.4941,2.4337,2.4536,196967,0
+SSSS.US,D,20170905,000000,2.4589,2.4941,2.3782,2.4536,229166,0
+SSSS.US,D,20170906,000000,2.4639,2.4992,2.4186,2.474,128777,0
+SSSS.US,D,20170907,000000,2.484,2.4992,2.4286,2.4387,175651,0
+SSSS.US,D,20170908,000000,2.4639,2.6351,2.4639,2.5092,296600,0
+SSSS.US,D,20170911,000000,2.5647,2.6,2.5244,2.5445,183619,0
+SSSS.US,D,20170912,000000,2.5295,2.6553,2.5295,2.6251,339884,0
+SSSS.US,D,20170913,000000,2.6099,2.6099,2.5445,2.5647,146001,0
+SSSS.US,D,20170914,000000,2.5696,2.62,2.5596,2.5748,187837,0
+SSSS.US,D,20170915,000000,2.5798,2.7409,2.5647,2.6906,326058,0
+SSSS.US,D,20170918,000000,2.7159,2.7409,2.6906,2.7159,166416,0
+SSSS.US,D,20170919,000000,2.736,2.7562,2.6976,2.7057,200823,0
+SSSS.US,D,20170920,000000,2.731,2.7332,2.6403,2.6503,144606,0
+SSSS.US,D,20170921,000000,2.6454,2.673,2.5798,2.6655,128077,0
+SSSS.US,D,20170922,000000,2.4941,2.6604,2.4941,2.5596,191696,0
+SSSS.US,D,20170925,000000,2.5244,2.595,2.4286,2.5144,281381,0
+SSSS.US,D,20170926,000000,2.4941,2.6051,2.4941,2.5042,131097,0
+SSSS.US,D,20170927,000000,2.5144,2.5496,2.4791,2.484,129316,0
+SSSS.US,D,20170928,000000,2.474,2.7461,2.474,2.7259,491442,0
+SSSS.US,D,20170929,000000,2.7057,2.7642,2.6805,2.7259,218333,0
+SSSS.US,D,20171002,000000,2.736,2.8221,2.7209,2.7813,307946,0
+SSSS.US,D,20171003,000000,2.7764,2.8167,2.7663,2.8167,110855,0
+SSSS.US,D,20171004,000000,2.8063,2.8468,2.7698,2.8418,204355,0
+SSSS.US,D,20171005,000000,2.8418,2.9174,2.8267,2.9074,359138,0
+SSSS.US,D,20171006,000000,2.8972,2.9174,2.8468,2.8822,173893,0
+SSSS.US,D,20171009,000000,2.8718,2.9144,2.8418,2.8468,122335,0
+SSSS.US,D,20171010,000000,2.7711,2.9223,2.7567,2.9044,134289,0
+SSSS.US,D,20171011,000000,2.8822,2.9981,2.8791,2.9981,186307,0
+SSSS.US,D,20171012,000000,2.9981,3.0232,2.9223,2.9778,215494,0
+SSSS.US,D,20171013,000000,2.993,3.0106,2.93,2.9678,159047,0
+SSSS.US,D,20171016,000000,2.9477,2.9879,2.9223,2.9275,167259,0
+SSSS.US,D,20171017,000000,2.9275,2.9879,2.9223,2.9477,156779,0
+SSSS.US,D,20171018,000000,2.9427,2.9778,2.9427,2.9678,137247,0
+SSSS.US,D,20171019,000000,2.9374,2.983,2.9315,2.9678,175384,0
+SSSS.US,D,20171020,000000,2.9778,2.9778,2.8117,2.8217,200920,0
+SSSS.US,D,20171023,000000,2.8468,2.9577,2.8468,2.9223,147441,0
+SSSS.US,D,20171024,000000,2.9374,2.9678,2.8619,2.8771,150470,0
+SSSS.US,D,20171025,000000,2.8671,2.9249,2.7259,2.731,247202,0
+SSSS.US,D,20171026,000000,2.7259,2.8366,2.7259,2.8317,66062,0
+SSSS.US,D,20171027,000000,2.8141,2.8619,2.7879,2.8468,151914,0
+SSSS.US,D,20171030,000000,2.7711,2.8718,2.7711,2.8519,116442,0
+SSSS.US,D,20171031,000000,2.8418,2.8671,2.7711,2.8167,133699,0
+SSSS.US,D,20171101,000000,2.8167,2.8468,2.7613,2.7711,256712,0
+SSSS.US,D,20171102,000000,2.7711,2.8468,2.7613,2.7864,152857,0
+SSSS.US,D,20171103,000000,2.7864,2.8568,2.7718,2.7813,49921,0
+SSSS.US,D,20171106,000000,2.7562,2.8464,2.7562,2.8317,55776,0
+SSSS.US,D,20171107,000000,2.8468,3.0534,2.8418,2.9626,786972,0
+SSSS.US,D,20171108,000000,3.003,3.098,2.978,3.0735,797171,0
+SSSS.US,D,20171109,000000,3.149,3.1995,3.0181,3.0232,384790,0
+SSSS.US,D,20171110,000000,3.0232,3.3104,3.0232,3.2497,392544,0
+SSSS.US,D,20171113,000000,3.2751,3.2751,3.1593,3.1895,273879,0
+SSSS.US,D,20171114,000000,3.1895,3.1895,3.1138,3.1644,255482,0
+SSSS.US,D,20171115,000000,3.1593,3.1718,3.1138,3.119,162837,0
+SSSS.US,D,20171116,000000,3.129,3.255,3.124,3.2449,521124,0
+SSSS.US,D,20171117,000000,3.2248,3.26,3.1543,3.255,216267,0
+SSSS.US,D,20171120,000000,3.1744,3.2449,3.1543,3.2248,218002,0
+SSSS.US,D,20171121,000000,3.2398,3.2776,3.1543,3.2348,254379,0
+SSSS.US,D,20171122,000000,3.2497,3.3532,3.2497,3.3153,289625,0
+SSSS.US,D,20171124,000000,3.3256,3.3507,3.2851,3.3356,121532,0
+SSSS.US,D,20171127,000000,3.3356,3.3406,3.2851,3.3153,146957,0
+SSSS.US,D,20171128,000000,3.3003,3.3457,3.2751,3.3356,285065,0
+SSSS.US,D,20171129,000000,3.3457,3.3457,3.2398,3.2851,293059,0
+SSSS.US,D,20171130,000000,3.2751,3.2751,3.1744,3.1995,197603,0
+SSSS.US,D,20171201,000000,3.1995,3.2146,3.1442,3.1694,102146,0
+SSSS.US,D,20171204,000000,3.1744,3.2197,3.1644,3.1945,152786,0
+SSSS.US,D,20171205,000000,3.1794,3.1847,3.0898,3.119,249079,0
+SSSS.US,D,20171206,000000,3.109,3.1138,3.0232,3.0435,319407,0
+SSSS.US,D,20171207,000000,3.0232,3.2122,3.0232,3.1644,123702,0
+SSSS.US,D,20171208,000000,3.1744,3.1744,3.0937,3.0937,64125,0
+SSSS.US,D,20171211,000000,3.0988,3.139,3.0333,3.0435,115281,0
+SSSS.US,D,20171212,000000,3.0333,3.0435,2.9981,2.9981,200516,0
+SSSS.US,D,20171213,000000,3.003,3.0082,2.9527,2.9577,188536,0
+SSSS.US,D,20171214,000000,2.9577,2.9626,2.9023,2.9223,185597,0
+SSSS.US,D,20171215,000000,2.9174,2.9577,2.8793,2.8922,233662,0
+SSSS.US,D,20171218,000000,2.8922,2.9326,2.7613,2.7764,301501,0
+SSSS.US,D,20171219,000000,2.7711,2.7711,2.6805,2.6856,233831,0
+SSSS.US,D,20171220,000000,2.6856,2.8015,2.683,2.7864,256871,0
+SSSS.US,D,20171221,000000,2.8063,2.9223,2.7007,2.8117,409142,0
+SSSS.US,D,20171222,000000,2.8063,2.8117,2.7159,2.7209,154988,0
+SSSS.US,D,20171226,000000,2.7209,2.7864,2.7046,2.7461,149256,0
+SSSS.US,D,20171227,000000,2.7613,2.7637,2.6051,2.6553,238311,0
+SSSS.US,D,20171228,000000,2.6403,2.7711,2.6279,2.7409,448113,0
+SSSS.US,D,20171229,000000,2.7461,2.8267,2.7159,2.7461,319387,0
+SSSS.US,D,20180102,000000,2.8117,2.8217,2.7007,2.8117,162522,0
+SSSS.US,D,20180103,000000,2.8267,3.1744,2.7729,3.1138,1011931,0
+SSSS.US,D,20180104,000000,3.26,3.4665,3.1668,3.4262,1038781,0
+SSSS.US,D,20180105,000000,3.4313,3.6278,3.3356,3.4313,992249,0
+SSSS.US,D,20180108,000000,3.3961,3.5573,3.391,3.5321,417290,0
+SSSS.US,D,20180109,000000,3.5321,3.5968,3.4766,3.5069,247005,0
+SSSS.US,D,20180110,000000,3.4968,3.5371,3.4162,3.4918,227870,0
+SSSS.US,D,20180111,000000,3.517,4.1394,3.4566,3.8696,2793109,0
+SSSS.US,D,20180112,000000,3.8345,4.1216,3.8345,3.9906,1301306,0
+SSSS.US,D,20180116,000000,4.0309,4.0812,3.9049,3.9252,446155,0
+SSSS.US,D,20180117,000000,3.9604,4.0082,3.8395,3.9049,264670,0
+SSSS.US,D,20180118,000000,3.9252,3.9578,3.9061,3.9277,185953,0
+SSSS.US,D,20180119,000000,3.9505,4.0913,3.9301,3.9754,628908,0
+SSSS.US,D,20180122,000000,3.9806,4.0208,3.8041,3.9049,546402,0
+SSSS.US,D,20180123,000000,3.8797,3.8848,3.5069,3.6328,1119299,0
+SSSS.US,D,20180124,000000,3.6077,3.7186,3.5925,3.6806,263906,0
+SSSS.US,D,20180125,000000,3.6732,3.7133,3.5774,3.6025,218599,0
+SSSS.US,D,20180126,000000,3.5976,3.638,3.4415,3.5069,376413,0
+SSSS.US,D,20180129,000000,3.4766,3.527,3.3865,3.5221,266954,0
+SSSS.US,D,20180130,000000,3.4918,3.6025,3.4332,3.5069,316753,0
+SSSS.US,D,20180131,000000,3.5221,3.653,3.4162,3.4364,317300,0
+SSSS.US,D,20180201,000000,3.4262,3.5119,3.3837,3.4415,117235,0
+SSSS.US,D,20180202,000000,3.4262,3.5019,3.3457,3.3709,200521,0
+SSSS.US,D,20180205,000000,3.3206,3.4415,3.3154,3.3356,235436,0
+SSSS.US,D,20180206,000000,3.255,3.4665,3.2353,3.4464,377925,0
+SSSS.US,D,20180207,000000,3.4464,3.5474,3.3784,3.4968,204567,0
+SSSS.US,D,20180208,000000,3.4867,3.498,3.4062,3.4262,137183,0
+SSSS.US,D,20180209,000000,3.4516,3.4951,3.3256,3.3759,156095,0
+SSSS.US,D,20180212,000000,3.4011,3.5221,3.3483,3.4516,114222,0
+SSSS.US,D,20180213,000000,3.4415,3.5422,3.4087,3.5119,100397,0
+SSSS.US,D,20180214,000000,3.5019,3.5474,3.4338,3.5321,108828,0
+SSSS.US,D,20180215,000000,3.5422,3.5522,3.4464,3.5119,117451,0
+SSSS.US,D,20180216,000000,3.4766,3.5422,3.4313,3.4364,124497,0
+SSSS.US,D,20180220,000000,3.4262,3.4839,3.3306,3.4464,351496,0
+SSSS.US,D,20180221,000000,3.4364,3.517,3.4313,3.4615,120007,0
+SSSS.US,D,20180222,000000,3.4615,3.5774,3.4615,3.4867,133152,0
+SSSS.US,D,20180223,000000,3.527,3.8596,3.527,3.8395,662325,0
+SSSS.US,D,20180226,000000,3.9049,3.9399,3.6328,3.7135,409707,0
+SSSS.US,D,20180227,000000,3.7186,3.7789,3.5119,3.7689,587966,0
+SSSS.US,D,20180228,000000,3.8797,4.2426,3.789,4.0913,1729507,0
+SSSS.US,D,20180301,000000,4.1317,4.2275,3.9453,4.0259,780198,0
+SSSS.US,D,20180302,000000,4.0309,4.056,3.9301,4.0208,286561,0
+SSSS.US,D,20180305,000000,4.0309,4.1317,3.9754,4.0409,657170,0
+SSSS.US,D,20180306,000000,4.2022,4.3132,4.1216,4.2577,1189391,0
+SSSS.US,D,20180307,000000,4.2677,4.5046,4.2677,4.3937,1581845,0
+SSSS.US,D,20180308,000000,4.5046,4.6682,4.4394,4.5851,1530945,0
+SSSS.US,D,20180309,000000,4.6708,4.7308,4.3132,4.429,1204302,0
+SSSS.US,D,20180312,000000,4.5298,4.7262,4.434,4.5449,1034608,0
+SSSS.US,D,20180313,000000,4.5449,4.6607,4.409,4.6254,1017008,0
+SSSS.US,D,20180314,000000,4.5348,4.5348,4.2879,4.434,1295288,0
+SSSS.US,D,20180315,000000,4.4491,4.4593,4.308,4.4189,842618,0
+SSSS.US,D,20180316,000000,4.4239,4.4743,4.2275,4.2476,780390,0
+SSSS.US,D,20180319,000000,4.3886,4.6506,4.3181,4.4139,1333892,0
+SSSS.US,D,20180320,000000,4.4189,4.5196,4.308,4.3635,444219,0
+SSSS.US,D,20180321,000000,4.4038,4.6354,4.3635,4.5953,1427226,0
+SSSS.US,D,20180322,000000,4.5953,4.6708,4.3835,4.4995,1654651,0
+SSSS.US,D,20180323,000000,4.3333,4.3333,3.9049,3.9832,4389978,0
+SSSS.US,D,20180326,000000,4.0763,4.2275,3.5725,3.7514,2567962,0
+SSSS.US,D,20180327,000000,3.8545,3.9403,3.7789,3.8471,945010,0
+SSSS.US,D,20180328,000000,3.8243,3.8257,3.4516,3.7765,1564492,0
+SSSS.US,D,20180329,000000,3.8093,3.9403,3.6992,3.7992,830595,0
+SSSS.US,D,20180402,000000,3.9049,3.9049,3.5825,3.638,1093182,0
+SSSS.US,D,20180403,000000,3.6781,3.8444,3.648,3.7135,1634455,0
+SSSS.US,D,20180404,000000,3.6681,3.7941,3.6128,3.7639,689832,0
+SSSS.US,D,20180405,000000,3.7639,3.7841,3.6883,3.7035,390788,0
+SSSS.US,D,20180406,000000,3.6781,3.8696,3.6732,3.7589,742670,0
+SSSS.US,D,20180409,000000,3.7436,3.8444,3.7186,3.7789,728309,0
+SSSS.US,D,20180410,000000,3.7992,3.8193,3.7436,3.7739,442044,0
+SSSS.US,D,20180411,000000,3.7084,3.7589,3.7035,3.7084,291123,0
+SSSS.US,D,20180412,000000,3.7186,3.7841,3.7186,3.7489,322443,0
+SSSS.US,D,20180413,000000,3.7789,3.7941,3.6781,3.7084,358199,0
+SSSS.US,D,20180416,000000,3.7186,3.7538,3.6781,3.6833,337190,0
+SSSS.US,D,20180417,000000,3.6833,3.7388,3.6781,3.7035,320728,0
+SSSS.US,D,20180418,000000,3.6781,3.7131,3.5422,3.6177,763278,0
+SSSS.US,D,20180419,000000,3.5825,3.6429,3.5368,3.5675,515116,0
+SSSS.US,D,20180420,000000,3.5675,3.6278,3.4364,3.6025,667108,0
+SSSS.US,D,20180423,000000,3.5474,3.6278,3.5022,3.5474,223389,0
+SSSS.US,D,20180424,000000,3.5422,3.5774,3.4313,3.4415,224116,0
+SSSS.US,D,20180425,000000,3.4262,3.4817,3.3961,3.4665,193797,0
+SSSS.US,D,20180426,000000,3.4716,3.4918,3.3507,3.3709,553966,0
+SSSS.US,D,20180427,000000,3.3759,3.4464,3.3507,3.4112,165729,0
+SSSS.US,D,20180430,000000,3.4212,3.4212,3.3759,3.3961,140469,0
+SSSS.US,D,20180501,000000,3.4011,3.4162,3.3683,3.4112,209075,0
+SSSS.US,D,20180502,000000,3.3861,3.4716,3.3709,3.4112,260730,0
+SSSS.US,D,20180503,000000,3.4011,3.4011,3.3256,3.3759,180869,0
+SSSS.US,D,20180504,000000,3.3658,3.4364,3.3608,3.4062,146299,0
+SSSS.US,D,20180507,000000,3.4011,3.4767,3.4011,3.4313,236451,0
+SSSS.US,D,20180508,000000,3.4313,3.5623,3.4313,3.4817,302043,0
+SSSS.US,D,20180509,000000,3.3256,3.4766,3.3256,3.3809,477899,0
+SSSS.US,D,20180510,000000,3.3608,3.4464,3.3356,3.4162,290876,0
+SSSS.US,D,20180511,000000,3.4011,3.4943,3.3861,3.4364,402333,0
+SSSS.US,D,20180514,000000,3.4464,3.5774,3.4364,3.5422,204988,0
+SSSS.US,D,20180515,000000,3.5925,3.5925,3.527,3.5522,247159,0
+SSSS.US,D,20180516,000000,3.5371,3.5522,3.4011,3.4464,318592,0
+SSSS.US,D,20180517,000000,3.4011,3.5623,3.4011,3.5573,220737,0
+SSSS.US,D,20180518,000000,3.5573,3.6732,3.5221,3.6128,191454,0
+SSSS.US,D,20180521,000000,3.6278,3.6292,3.5019,3.5371,173697,0
+SSSS.US,D,20180522,000000,3.5474,3.5876,3.5019,3.5119,127987,0
+SSSS.US,D,20180523,000000,3.5019,3.5573,3.4313,3.5321,156018,0
+SSSS.US,D,20180524,000000,3.5119,3.527,3.4313,3.4716,155316,0
+SSSS.US,D,20180525,000000,3.4566,3.4817,3.4364,3.4615,75054,0
+SSSS.US,D,20180529,000000,3.4516,3.5019,3.3961,3.4364,220683,0
+SSSS.US,D,20180530,000000,3.4313,3.4313,3.3406,3.3658,219287,0
+SSSS.US,D,20180531,000000,3.3558,3.4062,3.3507,3.3861,109256,0
+SSSS.US,D,20180601,000000,3.4162,3.4262,3.3861,3.4062,188287,0
+SSSS.US,D,20180604,000000,3.4062,3.4867,3.4062,3.4262,276089,0
+SSSS.US,D,20180605,000000,3.4162,3.4566,3.3784,3.391,256890,0
+SSSS.US,D,20180606,000000,3.391,3.4451,3.3709,3.3759,257251,0
+SSSS.US,D,20180607,000000,3.391,3.4364,3.3709,3.391,298596,0
+SSSS.US,D,20180608,000000,3.391,3.4313,3.3784,3.3961,153028,0
+SSSS.US,D,20180611,000000,3.4011,3.4516,3.4011,3.4364,167674,0
+SSSS.US,D,20180612,000000,3.4313,3.4364,3.3709,3.4011,196643,0
+SSSS.US,D,20180613,000000,3.4262,3.4665,3.4112,3.4464,234385,0
+SSSS.US,D,20180614,000000,3.4615,3.6228,3.4112,3.6177,730141,0
+SSSS.US,D,20180615,000000,3.5019,3.6054,3.4766,3.5825,234578,0
+SSSS.US,D,20180618,000000,3.5371,3.7035,3.5371,3.6228,427388,0
+SSSS.US,D,20180619,000000,3.6278,3.7388,3.6278,3.7388,373315,0
+SSSS.US,D,20180620,000000,3.7589,3.7689,3.5825,3.5976,251666,0
+SSSS.US,D,20180621,000000,3.6077,3.7236,3.6077,3.6732,236083,0
+SSSS.US,D,20180622,000000,3.6732,3.6992,3.5675,3.5925,197860,0
+SSSS.US,D,20180625,000000,3.5725,3.5774,3.4062,3.4615,358732,0
+SSSS.US,D,20180626,000000,3.4516,3.5019,3.4062,3.4516,230195,0
+SSSS.US,D,20180627,000000,3.4415,3.5119,3.4364,3.4364,203582,0
+SSSS.US,D,20180628,000000,3.4415,3.4968,3.4313,3.4464,106990,0
+SSSS.US,D,20180629,000000,3.4415,3.4766,3.4415,3.4566,72099,0
+SSSS.US,D,20180702,000000,3.4313,3.4766,3.4313,3.4516,173097,0
+SSSS.US,D,20180703,000000,3.4516,3.4615,3.4364,3.4615,87611,0
+SSSS.US,D,20180705,000000,3.4615,3.4716,3.4364,3.4566,137081,0
+SSSS.US,D,20180706,000000,3.4415,3.5422,3.4415,3.5221,119928,0
+SSSS.US,D,20180709,000000,3.527,3.5867,3.5069,3.5119,153035,0
+SSSS.US,D,20180710,000000,3.5019,3.5371,3.4766,3.5221,132741,0
+SSSS.US,D,20180711,000000,3.527,3.5757,3.4817,3.527,138695,0
+SSSS.US,D,20180712,000000,3.5371,3.5725,3.5119,3.5221,123489,0
+SSSS.US,D,20180713,000000,3.5069,3.5371,3.5019,3.517,77016,0
+SSSS.US,D,20180716,000000,3.5422,3.5623,3.5119,3.5371,139234,0
+SSSS.US,D,20180717,000000,3.517,3.5371,3.5086,3.527,67289,0
+SSSS.US,D,20180718,000000,3.5119,3.5742,3.5069,3.5474,103759,0
+SSSS.US,D,20180719,000000,3.5422,3.5774,3.5119,3.5371,169805,0
+SSSS.US,D,20180720,000000,3.527,3.5477,3.5069,3.517,137792,0
+SSSS.US,D,20180723,000000,3.517,3.6025,3.5024,3.5119,187517,0
+SSSS.US,D,20180724,000000,3.5119,3.5623,3.5119,3.517,153051,0
+SSSS.US,D,20180725,000000,3.5119,3.5474,3.4516,3.4516,199515,0
+SSSS.US,D,20180726,000000,3.4665,3.527,3.4665,3.5069,142504,0
+SSSS.US,D,20180727,000000,3.5119,3.527,3.4516,3.4792,236851,0
+SSSS.US,D,20180730,000000,3.4766,3.5119,3.4571,3.4817,125610,0
+SSSS.US,D,20180731,000000,3.4716,3.4918,3.4657,3.4766,112429,0
+SSSS.US,D,20180801,000000,3.4665,3.5119,3.4615,3.4615,130746,0
+SSSS.US,D,20180802,000000,3.4516,3.4867,3.4516,3.4817,181376,0
+SSSS.US,D,20180803,000000,3.4766,3.5069,3.4629,3.4918,76402,0
+SSSS.US,D,20180806,000000,3.4766,3.5069,3.4672,3.4918,139271,0
+SSSS.US,D,20180807,000000,3.4817,3.5019,3.4516,3.4867,97909,0
+SSSS.US,D,20180808,000000,3.5019,3.527,3.4615,3.527,238216,0
+SSSS.US,D,20180809,000000,3.5522,3.5925,3.5321,3.5725,275307,0
+SSSS.US,D,20180810,000000,3.5725,3.6278,3.5522,3.6025,179032,0
+SSSS.US,D,20180813,000000,3.6228,3.7134,3.6025,3.6632,220248,0
+SSSS.US,D,20180814,000000,3.648,3.7035,3.6349,3.6984,195421,0
+SSSS.US,D,20180815,000000,3.7035,3.7035,3.5321,3.5623,221128,0
+SSSS.US,D,20180816,000000,3.5825,3.6781,3.5825,3.653,142903,0
+SSSS.US,D,20180817,000000,3.658,3.6732,3.5976,3.6077,127741,0
+SSSS.US,D,20180820,000000,3.6328,3.6811,3.6039,3.6681,179230,0
+SSSS.US,D,20180821,000000,3.6681,3.6681,3.5573,3.5774,176454,0
+SSSS.US,D,20180822,000000,3.5675,3.6429,3.5675,3.6429,168036,0
+SSSS.US,D,20180823,000000,3.6429,3.6429,3.5725,3.5725,62531,0
+SSSS.US,D,20180824,000000,3.5725,3.6051,3.5623,3.5925,121871,0
+SSSS.US,D,20180827,000000,3.5825,3.7186,3.5774,3.7035,341617,0
+SSSS.US,D,20180828,000000,3.6984,3.7135,3.6328,3.6635,134390,0
+SSSS.US,D,20180829,000000,3.6429,3.6781,3.6278,3.6278,92877,0
+SSSS.US,D,20180830,000000,3.6278,3.6732,3.6228,3.648,117672,0
+SSSS.US,D,20180831,000000,3.648,3.6883,3.6328,3.6632,83833,0
+SSSS.US,D,20180904,000000,3.6632,3.6632,3.6025,3.6128,95155,0
+SSSS.US,D,20180905,000000,3.6025,3.6128,3.5725,3.5774,178421,0
+SSSS.US,D,20180906,000000,3.5774,3.6025,3.5321,3.5725,113715,0
+SSSS.US,D,20180907,000000,3.5573,3.6023,3.5474,3.5623,69357,0
+SSSS.US,D,20180910,000000,3.5522,3.5725,3.5019,3.5069,87445,0
+SSSS.US,D,20180911,000000,3.5623,3.5623,3.5019,3.517,111541,0
+SSSS.US,D,20180912,000000,3.527,3.5421,3.4867,3.5221,99190,0
+SSSS.US,D,20180913,000000,3.4918,3.5623,3.4918,3.4918,85177,0
+SSSS.US,D,20180914,000000,3.4918,3.5675,3.4918,3.517,131428,0
+SSSS.US,D,20180917,000000,3.5119,3.5497,3.5019,3.5069,54037,0
+SSSS.US,D,20180918,000000,3.5119,3.5522,3.5109,3.5119,50325,0
+SSSS.US,D,20180919,000000,3.5119,3.5221,3.5019,3.5221,76392,0
+SSSS.US,D,20180920,000000,3.527,3.5522,3.4262,3.4364,281152,0
+SSSS.US,D,20180921,000000,3.4212,3.4817,3.4162,3.4615,172757,0
+SSSS.US,D,20180924,000000,3.4615,3.4615,3.4062,3.4313,95892,0
+SSSS.US,D,20180925,000000,3.4313,3.4615,3.4162,3.4415,132040,0
+SSSS.US,D,20180926,000000,3.4212,3.5019,3.4212,3.4817,145250,0
+SSSS.US,D,20180927,000000,3.4716,3.5069,3.4506,3.4615,92856,0
+SSSS.US,D,20180928,000000,3.4516,3.4968,3.4516,3.4817,53571,0
+SSSS.US,D,20181001,000000,3.4817,3.5119,3.4313,3.4716,259772,0
+SSSS.US,D,20181002,000000,3.4716,3.5069,3.4162,3.4615,167897,0
+SSSS.US,D,20181003,000000,3.4566,3.4766,3.4112,3.4516,96797,0
+SSSS.US,D,20181004,000000,3.4464,3.4464,3.4112,3.4262,218896,0
+SSSS.US,D,20181005,000000,3.4062,3.4766,3.4062,3.4062,140710,0
+SSSS.US,D,20181008,000000,3.4062,3.4566,3.4011,3.4062,69217,0
+SSSS.US,D,20181009,000000,3.4011,3.4566,3.4011,3.4112,69917,0
+SSSS.US,D,20181010,000000,3.4212,3.4364,3.2046,3.3104,303119,0
+SSSS.US,D,20181011,000000,3.2702,3.3608,3.258,3.3356,111237,0
+SSSS.US,D,20181012,000000,3.3507,3.3507,3.2807,3.3206,132047,0
+SSSS.US,D,20181015,000000,3.3104,3.3156,3.2802,3.3054,194513,0
+SSSS.US,D,20181016,000000,3.3206,3.4766,3.3003,3.4615,343380,0
+SSSS.US,D,20181017,000000,3.4516,3.4516,3.3306,3.3406,106956,0
+SSSS.US,D,20181018,000000,3.3306,3.4615,3.3306,3.4212,299664,0
+SSSS.US,D,20181019,000000,3.4262,3.5675,3.4262,3.5474,276674,0
+SSSS.US,D,20181022,000000,3.5522,3.5675,3.5077,3.5371,163985,0
+SSSS.US,D,20181023,000000,3.527,3.5876,3.5195,3.5623,240322,0
+SSSS.US,D,20181024,000000,3.5725,3.5725,3.4665,3.4918,235219,0
+SSSS.US,D,20181025,000000,3.4867,3.5573,3.4867,3.527,169385,0
+SSSS.US,D,20181026,000000,3.527,3.5371,3.4212,3.4415,221788,0
+SSSS.US,D,20181029,000000,3.4566,3.4968,3.3809,3.4062,154010,0
+SSSS.US,D,20181030,000000,3.4112,3.5019,3.391,3.4742,112998,0
+SSSS.US,D,20181031,000000,3.5069,3.648,3.5069,3.5573,165809,0
+SSSS.US,D,20181101,000000,3.5522,3.6128,3.4817,3.5876,200071,0
+SSSS.US,D,20181102,000000,3.6128,3.6188,3.4817,3.4817,146732,0
+SSSS.US,D,20181105,000000,3.4968,3.5421,3.4968,3.527,69549,0
+SSSS.US,D,20181106,000000,3.5474,3.5876,3.5119,3.5422,101802,0
+SSSS.US,D,20181107,000000,3.5675,3.5704,3.5019,3.5221,104235,0
+SSSS.US,D,20181108,000000,3.527,3.6933,3.527,3.638,282281,0
+SSSS.US,D,20181109,000000,3.6025,3.6781,3.5635,3.6278,110478,0
+SSSS.US,D,20181112,000000,3.5876,3.5901,3.517,3.5221,110510,0
+SSSS.US,D,20181113,000000,3.5474,3.5922,3.5221,3.5371,101168,0
+SSSS.US,D,20181114,000000,3.5371,3.5551,3.4011,3.4716,170651,0
+SSSS.US,D,20181115,000000,3.4364,3.4867,3.4218,3.4665,91080,0
+SSSS.US,D,20181116,000000,3.4516,3.4738,3.4313,3.4313,80483,0
+SSSS.US,D,20181119,000000,3.4516,3.4715,3.3961,3.4062,85637,0
+SSSS.US,D,20181120,000000,3.3759,3.391,3.2953,3.3054,226441,0
+SSSS.US,D,20181121,000000,3.3003,3.3558,3.3003,3.3153,45925,0
+SSSS.US,D,20181123,000000,3.3256,3.3709,3.2852,3.3709,34525,0
+SSSS.US,D,20181126,000000,3.3658,3.4716,3.3022,3.4516,129903,0
+SSSS.US,D,20181127,000000,3.4516,3.4665,3.3054,3.3457,245933,0
+SSSS.US,D,20181128,000000,3.3256,3.3608,3.3256,3.3507,117645,0
+SSSS.US,D,20181129,000000,3.3306,3.3961,3.3256,3.3809,71464,0
+SSSS.US,D,20181130,000000,3.3608,3.3911,3.3457,3.3759,51287,0
+SSSS.US,D,20181203,000000,3.3759,3.3961,3.3406,3.3507,70920,0
+SSSS.US,D,20181204,000000,3.3507,3.3961,3.3206,3.3356,65155,0
+SSSS.US,D,20181206,000000,3.3759,3.4112,3.2903,3.3406,226938,0
+SSSS.US,D,20181207,000000,3.3406,3.3583,3.2046,3.2197,121022,0
+SSSS.US,D,20181210,000000,3.2146,3.2751,3.1543,3.1794,106080,0
+SSSS.US,D,20181211,000000,3.1644,3.26,3.1635,3.2348,158826,0
+SSSS.US,D,20181212,000000,3.2497,3.3104,3.1567,3.1694,118224,0
+SSSS.US,D,20181213,000000,3.1694,3.2701,3.1543,3.1945,42159,0
+SSSS.US,D,20181214,000000,3.1744,3.1995,3.1425,3.1895,62718,0
+SSSS.US,D,20181217,000000,3.149,3.1502,2.9577,2.9778,341880,0
+SSSS.US,D,20181218,000000,2.9879,3.0482,2.9879,2.9981,143971,0
+SSSS.US,D,20181219,000000,2.9981,3.0931,2.9981,3.0232,95591,0
+SSSS.US,D,20181220,000000,3.0082,3.0735,2.736,2.7562,505737,0
+SSSS.US,D,20181221,000000,2.7711,2.8075,2.6351,2.6351,361604,0
+SSSS.US,D,20181224,000000,2.6051,2.6351,2.5144,2.5798,265025,0
+SSSS.US,D,20181226,000000,2.5798,2.731,2.5798,2.7057,229984,0
+SSSS.US,D,20181227,000000,2.6856,2.7711,2.6408,2.6704,118241,0
+SSSS.US,D,20181228,000000,2.6704,2.7109,2.595,2.6553,226572,0
+SSSS.US,D,20181231,000000,2.6503,2.6869,2.6051,2.6303,230191,0
+SSSS.US,D,20190102,000000,2.6099,2.6958,2.6051,2.6251,69833,0
+SSSS.US,D,20190103,000000,2.6251,2.6704,2.595,2.62,98662,0
+SSSS.US,D,20190104,000000,2.6454,2.7711,2.5954,2.736,132946,0
+SSSS.US,D,20190107,000000,2.736,2.9123,2.7109,2.8822,227675,0
+SSSS.US,D,20190108,000000,2.9123,2.9223,2.8167,2.8871,90933,0
+SSSS.US,D,20190109,000000,2.8871,2.9223,2.876,2.9223,52091,0
+SSSS.US,D,20190110,000000,2.9123,2.9728,2.9078,2.9728,161915,0
+SSSS.US,D,20190111,000000,2.9678,2.9678,2.8568,2.9023,261781,0
+SSSS.US,D,20190114,000000,2.8568,2.9223,2.8468,2.8972,65974,0
+SSSS.US,D,20190115,000000,2.8822,2.9223,2.8267,2.9174,155283,0
+SSSS.US,D,20190116,000000,2.9123,2.9179,2.8718,2.8822,56568,0
+SSSS.US,D,20190117,000000,2.8718,2.9123,2.7663,2.8117,176696,0
+SSSS.US,D,20190118,000000,2.7914,2.9223,2.7813,2.9123,147962,0
+SSSS.US,D,20190122,000000,2.9123,2.9326,2.8418,2.8822,92003,0
+SSSS.US,D,20190123,000000,2.8871,2.8922,2.8317,2.8366,33753,0
+SSSS.US,D,20190124,000000,2.8366,2.9223,2.8217,2.8217,82112,0
+SSSS.US,D,20190125,000000,2.8468,2.9275,2.8418,2.9123,203715,0
+SSSS.US,D,20190128,000000,2.8871,3.0333,2.8837,3.0333,191522,0
+SSSS.US,D,20190129,000000,3.0435,3.0435,2.8418,2.8771,137929,0
+SSSS.US,D,20190130,000000,2.8718,2.893,2.8317,2.8771,118985,0
+SSSS.US,D,20190131,000000,2.8822,2.905,2.8468,2.8519,122812,0
+SSSS.US,D,20190201,000000,2.8519,2.8619,2.8267,2.8418,116900,0
+SSSS.US,D,20190204,000000,2.8519,2.8718,2.8217,2.8568,138224,0
+SSSS.US,D,20190205,000000,2.8468,2.9174,2.8267,2.8671,203425,0
+SSSS.US,D,20190206,000000,2.8718,2.8822,2.8117,2.8468,133777,0
+SSSS.US,D,20190207,000000,2.8217,2.9123,2.8217,2.8718,149615,0
+SSSS.US,D,20190208,000000,2.8718,2.8822,2.8217,2.8317,140662,0
+SSSS.US,D,20190211,000000,2.8366,2.8568,2.7964,2.8366,201803,0
+SSSS.US,D,20190212,000000,2.8468,2.8718,2.8267,2.8418,120364,0
+SSSS.US,D,20190213,000000,2.8519,2.8822,2.8217,2.8568,120336,0
+SSSS.US,D,20190214,000000,2.8568,2.8671,2.8063,2.8063,139138,0
+SSSS.US,D,20190215,000000,2.8771,2.902,2.8267,2.8771,206627,0
+SSSS.US,D,20190219,000000,2.8822,2.9074,2.8468,2.8771,311815,0
+SSSS.US,D,20190220,000000,2.8671,3.139,2.8487,3.0735,309850,0
+SSSS.US,D,20190221,000000,3.0887,3.4867,3.0887,3.4817,979562,0
+SSSS.US,D,20190222,000000,3.5019,3.5675,3.3406,3.4212,481065,0
+SSSS.US,D,20190225,000000,3.4112,3.4112,3.1593,3.1945,462945,0
+SSSS.US,D,20190226,000000,3.1844,3.2348,3.1038,3.1945,363521,0
+SSSS.US,D,20190227,000000,3.1895,3.1895,3.109,3.1341,169521,0
+SSSS.US,D,20190228,000000,3.139,3.26,3.0383,3.0887,289611,0
+SSSS.US,D,20190301,000000,3.0988,3.3462,3.0988,3.2297,573827,0
+SSSS.US,D,20190304,000000,3.2497,3.4212,3.1744,3.4011,475646,0
+SSSS.US,D,20190305,000000,3.4415,3.4516,3.2877,3.3658,284004,0
+SSSS.US,D,20190306,000000,3.3759,3.3861,3.3003,3.3608,176888,0
+SSSS.US,D,20190307,000000,3.3658,3.3759,3.2497,3.3104,190675,0
+SSSS.US,D,20190308,000000,3.2953,3.3153,3.2348,3.2398,77902,0
+SSSS.US,D,20190311,000000,3.265,3.3457,3.1995,3.3457,243983,0
+SSSS.US,D,20190312,000000,3.3809,3.3861,3.2802,3.3054,179681,0
+SSSS.US,D,20190313,000000,3.3507,3.4516,3.3104,3.3658,377761,0
+SSSS.US,D,20190314,000000,3.3709,3.4766,3.3206,3.3658,265802,0
+SSSS.US,D,20190315,000000,3.4918,3.5114,3.3078,3.4062,575971,0
+SSSS.US,D,20190318,000000,3.4415,3.5474,3.3558,3.5119,698357,0
+SSSS.US,D,20190319,000000,3.5221,3.5925,3.4766,3.5019,430167,0
+SSSS.US,D,20190320,000000,3.5774,3.7589,3.5774,3.6883,1629576,0
+SSSS.US,D,20190321,000000,3.7388,3.7388,3.5675,3.638,784236,0
+SSSS.US,D,20190322,000000,3.6429,3.6732,3.527,3.5675,477342,0
+SSSS.US,D,20190325,000000,3.658,3.7789,3.5774,3.7739,1603798,0
+SSSS.US,D,20190326,000000,3.8293,4.1821,3.789,4.0612,7482199,0
+SSSS.US,D,20190327,000000,4.0661,4.0863,3.8545,4.0661,3249493,0
+SSSS.US,D,20190328,000000,4.0461,4.2275,3.9754,4.2173,3581352,0
+SSSS.US,D,20190329,000000,4.1518,4.1721,3.7789,3.8193,5095327,0
+SSSS.US,D,20190401,000000,3.8143,3.8143,3.5675,3.5675,2368332,0
+SSSS.US,D,20190402,000000,3.5422,3.6354,3.4968,3.5221,1143556,0
+SSSS.US,D,20190403,000000,3.5371,3.5976,3.4566,3.4716,837262,0
+SSSS.US,D,20190404,000000,3.4665,3.5474,3.4665,3.517,662732,0
+SSSS.US,D,20190405,000000,3.5422,3.6781,3.5019,3.6228,1341024,0
+SSSS.US,D,20190408,000000,3.6278,3.653,3.391,3.4415,954697,0
+SSSS.US,D,20190409,000000,3.4313,3.5422,3.4171,3.4716,437055,0
+SSSS.US,D,20190410,000000,3.4262,3.4629,3.3658,3.3809,448092,0
+SSSS.US,D,20190411,000000,3.3759,3.4313,3.2953,3.3003,590471,0
+SSSS.US,D,20190412,000000,3.3256,3.3256,3.1744,3.1995,833220,0
+SSSS.US,D,20190415,000000,3.1995,3.2164,3.1341,3.1644,536456,0
+SSSS.US,D,20190416,000000,3.1744,3.3104,3.1744,3.2751,458458,0
+SSSS.US,D,20190417,000000,3.2903,3.3206,3.2348,3.2851,250790,0
+SSSS.US,D,20190418,000000,3.2953,3.3638,3.2903,3.3206,350956,0
+SSSS.US,D,20190422,000000,3.3256,3.342,3.1516,3.1995,518836,0
+SSSS.US,D,20190423,000000,3.1995,3.2248,3.0887,3.0988,740991,0
+SSSS.US,D,20190424,000000,3.1038,3.124,3.0534,3.0887,304181,0
+SSSS.US,D,20190425,000000,3.0937,3.1442,3.0282,3.109,458382,0
+SSSS.US,D,20190426,000000,3.0887,3.129,2.9981,3.129,583041,0
+SSSS.US,D,20190429,000000,3.149,3.2903,3.149,3.265,432456,0
+SSSS.US,D,20190430,000000,3.265,3.5876,3.2496,3.5774,953261,0
+SSSS.US,D,20190501,000000,3.5774,3.6025,3.4062,3.4665,463156,0
+SSSS.US,D,20190502,000000,3.4566,3.4748,3.3356,3.4566,268955,0
+SSSS.US,D,20190503,000000,3.4615,3.6077,3.4615,3.5623,554953,0
+SSSS.US,D,20190506,000000,3.517,3.5976,3.4516,3.5825,561728,0
+SSSS.US,D,20190507,000000,3.5422,3.5697,3.4364,3.4615,242519,0
+SSSS.US,D,20190508,000000,3.4464,3.4615,3.3206,3.4364,410919,0
+SSSS.US,D,20190509,000000,3.3558,3.5976,3.2953,3.5925,566331,0
+SSSS.US,D,20190510,000000,3.5774,3.6128,3.4464,3.5774,455127,0
+SSSS.US,D,20190513,000000,3.5019,3.5019,3.2953,3.3457,542476,0
+SSSS.US,D,20190514,000000,3.3356,3.3861,3.2851,3.2953,318889,0
+SSSS.US,D,20190515,000000,3.2802,3.3306,3.1844,3.2348,327435,0
+SSSS.US,D,20190516,000000,3.2197,3.3031,3.1945,3.2702,287415,0
+SSSS.US,D,20190517,000000,3.2398,3.341,3.2398,3.3104,212310,0
+SSSS.US,D,20190520,000000,3.2953,3.2953,3.2497,3.26,173521,0
+SSSS.US,D,20190521,000000,3.26,3.3658,3.2248,3.3507,266250,0
+SSSS.US,D,20190522,000000,3.3356,3.4464,3.2497,3.4062,276516,0
+SSSS.US,D,20190523,000000,3.3809,3.3809,3.1945,3.2702,353643,0
+SSSS.US,D,20190524,000000,3.2903,3.3507,3.255,3.2851,263411,0
+SSSS.US,D,20190528,000000,3.3003,3.3003,3.2046,3.2197,207461,0
+SSSS.US,D,20190529,000000,3.1895,3.2197,3.1543,3.1995,241500,0
+SSSS.US,D,20190530,000000,3.1995,3.26,3.194,3.1995,104319,0
+SSSS.US,D,20190531,000000,3.1945,3.2232,3.149,3.1694,214640,0
+SSSS.US,D,20190603,000000,3.1543,3.2233,3.1543,3.2046,171546,0
+SSSS.US,D,20190604,000000,3.2146,3.2497,3.1694,3.2046,178812,0
+SSSS.US,D,20190605,000000,3.2046,3.2248,3.1644,3.2197,204347,0
+SSSS.US,D,20190606,000000,3.2197,3.2197,3.1694,3.2046,115489,0
+SSSS.US,D,20190607,000000,3.1995,3.265,3.1945,3.265,235274,0
+SSSS.US,D,20190610,000000,3.2702,3.3151,3.1844,3.1895,236266,0
+SSSS.US,D,20190611,000000,3.1945,3.2344,3.1644,3.1945,131272,0
+SSSS.US,D,20190612,000000,3.3054,3.3658,3.2449,3.3507,339435,0
+SSSS.US,D,20190613,000000,3.3206,3.3809,3.2851,3.3406,189828,0
+SSSS.US,D,20190614,000000,3.3759,3.3759,3.3153,3.3457,100563,0
+SSSS.US,D,20190617,000000,3.3406,3.4262,3.3406,3.4262,233878,0
+SSSS.US,D,20190618,000000,3.4162,3.4817,3.391,3.4415,231550,0
+SSSS.US,D,20190619,000000,3.4313,3.4415,3.3809,3.4112,181112,0
+SSSS.US,D,20190620,000000,3.4464,3.4665,3.3809,3.4415,134408,0
+SSSS.US,D,20190621,000000,3.4062,3.4464,3.3809,3.3961,114582,0
+SSSS.US,D,20190624,000000,3.3809,3.4212,3.255,3.2851,205436,0
+SSSS.US,D,20190625,000000,3.26,3.3003,3.2046,3.2046,221447,0
+SSSS.US,D,20190626,000000,3.2297,3.265,3.1945,3.2046,151296,0
+SSSS.US,D,20190627,000000,3.2248,3.2486,3.1895,3.2096,157687,0
+SSSS.US,D,20190628,000000,3.2197,3.26,3.149,3.2248,279912,0
+SSSS.US,D,20190701,000000,3.265,3.2652,3.1794,3.1945,243749,0
+SSSS.US,D,20190702,000000,3.1945,3.2497,3.1945,3.2297,93963,0
+SSSS.US,D,20190703,000000,3.2348,3.2953,3.2348,3.265,77826,0
+SSSS.US,D,20190705,000000,3.2497,3.2953,3.2348,3.2802,94408,0
+SSSS.US,D,20190708,000000,3.2953,3.2953,3.2398,3.2702,79975,0
+SSSS.US,D,20190709,000000,3.255,3.2851,3.2297,3.265,146441,0
+SSSS.US,D,20190710,000000,3.255,3.2751,3.2248,3.2398,147537,0
+SSSS.US,D,20190711,000000,3.2449,3.2903,3.2449,3.26,176740,0
+SSSS.US,D,20190712,000000,3.255,3.3356,3.255,3.3054,214969,0
+SSSS.US,D,20190715,000000,3.3306,3.3558,3.2751,3.3104,156033,0
+SSSS.US,D,20190716,000000,3.3104,3.3457,3.2851,3.3457,83641,0
+SSSS.US,D,20190717,000000,3.3457,3.3457,3.2903,3.3104,87552,0
+SSSS.US,D,20190718,000000,3.3153,3.3306,3.2921,3.3206,59893,0
+SSSS.US,D,20190719,000000,3.3256,3.3558,3.3206,3.3558,135268,0
+SSSS.US,D,20190722,000000,3.3558,3.3709,3.3003,3.3104,184553,0
+SSSS.US,D,20190723,000000,3.3306,3.3759,3.2851,3.3306,167797,0
+SSSS.US,D,20190724,000000,3.3406,3.3507,3.2953,3.3457,123995,0
+SSSS.US,D,20190725,000000,3.3457,3.3507,3.2851,3.3356,79122,0
+SSSS.US,D,20190726,000000,3.3457,3.3507,3.2851,3.3356,182123,0
+SSSS.US,D,20190729,000000,3.3256,3.3457,3.3054,3.3457,81737,0
+SSSS.US,D,20190730,000000,3.3406,3.3507,3.2903,3.3256,119797,0
+SSSS.US,D,20190731,000000,3.3153,3.3306,3.2146,3.255,180468,0
+SSSS.US,D,20190801,000000,3.2802,3.3104,3.2146,3.2398,131978,0
+SSSS.US,D,20190802,000000,3.2497,3.26,3.1038,3.1644,173858,0
+SSSS.US,D,20190805,000000,3.1945,3.1977,3.1038,3.1593,355849,0
+SSSS.US,D,20190806,000000,3.1844,3.1945,3.1038,3.139,208599,0
+SSSS.US,D,20190807,000000,3.124,3.1844,3.1038,3.1341,164954,0
+SSSS.US,D,20190808,000000,3.1895,3.255,3.1744,3.2146,257217,0
+SSSS.US,D,20190809,000000,3.2248,3.2248,3.1442,3.1794,99825,0
+SSSS.US,D,20190812,000000,3.1945,3.2398,3.1442,3.1644,176174,0
+SSSS.US,D,20190813,000000,3.1341,3.2297,3.1341,3.1744,153346,0
+SSSS.US,D,20190814,000000,3.1694,3.1895,3.0887,3.0887,196311,0
+SSSS.US,D,20190815,000000,3.0735,3.188,3.0534,3.1138,180500,0
+SSSS.US,D,20190816,000000,3.1442,3.1741,3.0584,3.124,174337,0
+SSSS.US,D,20190819,000000,3.1694,3.2248,3.1593,3.1895,246975,0
+SSSS.US,D,20190820,000000,3.1593,3.2374,3.1593,3.1995,102343,0
+SSSS.US,D,20190821,000000,3.2398,3.2449,3.1844,3.2046,119695,0
+SSSS.US,D,20190822,000000,3.2046,3.255,3.2046,3.2297,143258,0
+SSSS.US,D,20190823,000000,3.2348,3.2517,3.1744,3.2197,159699,0
+SSSS.US,D,20190826,000000,3.2751,3.3153,3.2497,3.2851,298385,0
+SSSS.US,D,20190827,000000,3.2903,3.3054,3.2497,3.2702,132360,0
+SSSS.US,D,20190828,000000,3.2497,3.2704,3.1979,3.2297,244008,0
+SSSS.US,D,20190829,000000,3.2297,3.2702,3.2041,3.2497,392391,0
+SSSS.US,D,20190830,000000,3.265,3.2751,3.2348,3.2348,202079,0
+SSSS.US,D,20190903,000000,3.2497,3.2625,3.2046,3.2046,178484,0
+SSSS.US,D,20190904,000000,3.2449,3.2497,3.209,3.2348,142996,0
+SSSS.US,D,20190905,000000,3.2248,3.2702,3.2248,3.2497,260604,0
+SSSS.US,D,20190906,000000,3.2497,3.2516,3.1844,3.1945,170872,0
+SSSS.US,D,20190909,000000,3.1945,3.2497,3.1844,3.2046,184332,0
+SSSS.US,D,20190910,000000,3.2197,3.2497,3.1548,3.2096,243842,0
+SSSS.US,D,20190911,000000,3.2197,3.2497,3.1794,3.2497,118454,0
+SSSS.US,D,20190912,000000,3.2497,3.2497,3.1945,3.2398,182260,0
+SSSS.US,D,20190913,000000,3.2449,3.2449,3.1844,3.2197,144985,0
+SSSS.US,D,20190916,000000,3.2046,3.2558,3.1895,3.2046,150870,0
+SSSS.US,D,20190917,000000,3.1995,3.2504,3.1844,3.2297,208342,0
+SSSS.US,D,20190918,000000,3.2398,3.2497,3.1995,3.2297,168048,0
+SSSS.US,D,20190919,000000,3.2297,3.2449,3.1945,3.2398,107675,0
+SSSS.US,D,20190920,000000,3.2398,3.2497,3.2096,3.2248,197265,0
+SSSS.US,D,20190923,000000,3.2398,3.3206,3.2297,3.3206,749874,0
+SSSS.US,D,20190924,000000,3.3256,3.3658,3.2248,3.2398,353155,0
+SSSS.US,D,20190925,000000,3.2449,3.2724,3.2146,3.2146,144483,0
+SSSS.US,D,20190926,000000,3.2197,3.2449,3.1895,3.2096,174259,0
+SSSS.US,D,20190927,000000,3.2046,3.2116,3.129,3.1895,184390,0
+SSSS.US,D,20190930,000000,3.1945,3.1945,3.139,3.1442,114636,0
+SSSS.US,D,20191001,000000,3.1644,3.1644,2.9427,2.9778,702883,0
+SSSS.US,D,20191002,000000,2.983,2.983,2.9023,2.9174,194738,0
+SSSS.US,D,20191003,000000,2.8972,2.9374,2.8871,2.8972,166691,0
+SSSS.US,D,20191004,000000,2.9074,2.9678,2.8771,2.9577,233503,0
+SSSS.US,D,20191007,000000,3.0735,3.0735,2.9981,3.0131,217393,0
+SSSS.US,D,20191008,000000,2.9981,3.0435,2.9223,3.0282,139059,0
+SSSS.US,D,20191009,000000,3.0282,3.0456,2.9688,3.003,93602,0
+SSSS.US,D,20191010,000000,3.0232,3.0584,3.0082,3.0232,246221,0
+SSSS.US,D,20191011,000000,3.0333,3.0456,3.0082,3.0181,375352,0
+SSSS.US,D,20191014,000000,3.0232,3.0482,3.003,3.0082,99044,0
+SSSS.US,D,20191015,000000,3.0181,3.0383,2.9981,3.003,133221,0
+SSSS.US,D,20191016,000000,3.003,3.0383,2.9981,2.9981,115526,0
+SSSS.US,D,20191017,000000,3.0082,3.0232,2.9981,3.0082,76915,0
+SSSS.US,D,20191018,000000,2.9981,3.0635,2.9981,3.0534,432226,0
+SSSS.US,D,20191021,000000,3.2046,3.2953,3.2046,3.265,689845,0
+SSSS.US,D,20191022,000000,3.2751,3.2953,3.255,3.265,214493,0
+SSSS.US,D,20191023,000000,3.2751,3.3153,3.255,3.2851,320417,0
+SSSS.US,D,20191024,000000,3.2802,3.3457,3.26,3.3104,281173,0
+SSSS.US,D,20191025,000000,3.3507,3.3558,3.3244,3.3507,191493,0
+SSSS.US,D,20191028,000000,3.3507,3.4011,3.3256,3.3709,487089,0
+SSSS.US,D,20191029,000000,3.3709,3.4112,3.3709,3.3861,206951,0
+SSSS.US,D,20191030,000000,3.4011,3.4011,3.3306,3.4011,272007,0
+SSSS.US,D,20191031,000000,3.3809,3.3832,3.3322,3.3558,115092,0
+SSSS.US,D,20191101,000000,3.3658,3.381,3.3384,3.3558,55762,0
+SSSS.US,D,20191104,000000,3.3759,3.391,3.3558,3.3709,155775,0
+SSSS.US,D,20191105,000000,3.3709,3.3961,3.3406,3.3608,143688,0
+SSSS.US,D,20191106,000000,3.3457,3.4011,3.3306,3.4011,269186,0
+SSSS.US,D,20191107,000000,3.4464,3.4867,3.3457,3.3759,192948,0
+SSSS.US,D,20191108,000000,3.3759,3.4212,3.3356,3.4062,200831,0
+SSSS.US,D,20191111,000000,3.4062,3.4212,3.3507,3.3809,66404,0
+SSSS.US,D,20191112,000000,3.391,3.391,3.3507,3.3658,132853,0
+SSSS.US,D,20191113,000000,3.3558,3.3709,3.3558,3.3709,138014,0
+SSSS.US,D,20191114,000000,3.3558,3.3961,3.3558,3.3608,62518,0
+SSSS.US,D,20191115,000000,3.3558,3.4162,3.3406,3.3861,325405,0
+SSSS.US,D,20191118,000000,3.4011,3.4313,3.3699,3.4313,111792,0
+SSSS.US,D,20191119,000000,3.4313,3.4357,3.3558,3.3709,240846,0
+SSSS.US,D,20191120,000000,3.3608,3.3796,3.325,3.3558,185494,0
+SSSS.US,D,20191121,000000,3.3558,3.3558,3.3104,3.3356,148450,0
+SSSS.US,D,20191122,000000,3.3406,3.4262,3.3054,3.4262,170974,0
+SSSS.US,D,20191125,000000,3.4212,3.4615,3.391,3.4566,234118,0
+SSSS.US,D,20191126,000000,3.4615,3.4766,3.4011,3.4766,288588,0
+SSSS.US,D,20191127,000000,3.4615,3.4766,3.4112,3.4615,155020,0
+SSSS.US,D,20191129,000000,3.4927,3.5447,3.4771,3.5341,125386,0
+SSSS.US,D,20191202,000000,3.5239,3.5239,3.4771,3.503,96572,0
+SSSS.US,D,20191203,000000,3.5083,3.5134,3.4407,3.4513,99539,0
+SSSS.US,D,20191204,000000,3.4565,3.5134,3.4459,3.4978,152135,0
+SSSS.US,D,20191205,000000,3.529,3.529,3.474,3.503,76413,0
+SSSS.US,D,20191206,000000,3.5134,3.5239,3.4771,3.5134,154567,0
+SSSS.US,D,20191209,000000,3.5083,3.5083,3.4771,3.4876,70753,0
+SSSS.US,D,20191210,000000,3.503,3.529,3.4771,3.4927,71889,0
+SSSS.US,D,20191211,000000,3.503,3.5239,3.4407,3.5187,106576,0
+SSSS.US,D,20191212,000000,3.5549,3.5549,3.4876,3.5134,283944,0
+SSSS.US,D,20191213,000000,3.5134,3.5394,3.4565,3.503,285073,0
+SSSS.US,D,20191216,000000,3.503,3.5706,3.4927,3.5083,375625,0
+SSSS.US,D,20191217,000000,3.503,3.5341,3.503,3.5239,70896,0
+SSSS.US,D,20191218,000000,3.5134,3.5394,3.4822,3.503,124164,0
+SSSS.US,D,20191219,000000,3.4978,3.529,3.4927,3.529,134883,0
+SSSS.US,D,20191220,000000,3.529,3.5809,3.4771,3.5706,263828,0
+SSSS.US,D,20191223,000000,3.5498,3.5653,3.4565,3.5524,201464,0
+SSSS.US,D,20191224,000000,3.5549,3.5601,3.4668,3.5394,183638,0
+SSSS.US,D,20191226,000000,3.5549,3.6017,3.529,3.5706,309816,0
+SSSS.US,D,20191227,000000,3.5809,3.5809,3.5317,3.5498,152610,0
+SSSS.US,D,20191230,000000,3.6079,3.6079,3.4547,3.4653,167166,0
+SSSS.US,D,20191231,000000,3.4653,3.5023,3.4335,3.4599,459189,0
+SSSS.US,D,20200102,000000,3.4653,3.5286,3.4335,3.4864,136425,0
+SSSS.US,D,20200103,000000,3.4653,3.5973,3.4441,3.5391,429941,0
+SSSS.US,D,20200106,000000,3.5656,3.6186,3.5656,3.5921,132752,0
+SSSS.US,D,20200107,000000,3.6025,3.6025,3.4653,3.4811,226342,0
+SSSS.US,D,20200108,000000,3.4864,3.5921,3.4864,3.5815,231611,0
+SSSS.US,D,20200109,000000,3.5921,3.6186,3.5815,3.613,222414,0
+SSSS.US,D,20200110,000000,3.6502,3.6629,3.613,3.6236,163086,0
+SSSS.US,D,20200113,000000,3.6236,3.6608,3.6236,3.6502,262290,0
+SSSS.US,D,20200114,000000,3.6025,3.6713,3.5815,3.6236,206343,0
+SSSS.US,D,20200115,000000,3.6502,3.6713,3.6186,3.6448,145955,0
+SSSS.US,D,20200116,000000,3.6186,3.6448,3.5815,3.5973,303959,0
+SSSS.US,D,20200117,000000,3.5973,3.6232,3.534,3.5604,137563,0
+SSSS.US,D,20200121,000000,3.5761,3.5921,3.5553,3.5921,107719,0
+SSSS.US,D,20200122,000000,3.5815,3.5921,3.5391,3.5709,61436,0
+SSSS.US,D,20200123,000000,3.5867,3.6079,3.5656,3.5921,135910,0
+SSSS.US,D,20200124,000000,3.6079,3.6115,3.5445,3.555,197451,0
+SSSS.US,D,20200127,000000,3.5498,3.6713,3.5343,3.629,226820,0
+SSSS.US,D,20200128,000000,3.6448,3.6554,3.6082,3.6342,152559,0
+SSSS.US,D,20200129,000000,3.6448,3.6977,3.6412,3.6977,303967,0
+SSSS.US,D,20200130,000000,3.6923,3.6923,3.6079,3.6236,228295,0
+SSSS.US,D,20200131,000000,3.6396,3.6448,3.6079,3.6236,142581,0
+SSSS.US,D,20200203,000000,3.6923,3.6923,3.6186,3.629,132632,0
+SSSS.US,D,20200204,000000,3.6554,3.6713,3.6396,3.6502,104547,0
+SSSS.US,D,20200205,000000,3.6713,3.6713,3.629,3.6502,194701,0
+SSSS.US,D,20200206,000000,3.666,3.6713,3.6186,3.6502,88812,0
+SSSS.US,D,20200207,000000,3.6554,3.6873,3.6236,3.6767,107275,0
+SSSS.US,D,20200210,000000,3.6873,3.6873,3.1801,3.3702,2811244,0
+SSSS.US,D,20200211,000000,3.3544,3.4547,3.3332,3.4441,708010,0
+SSSS.US,D,20200212,000000,3.4178,3.4494,3.4178,3.4284,292438,0
+SSSS.US,D,20200213,000000,3.4229,3.4441,3.3596,3.4335,293188,0
+SSSS.US,D,20200214,000000,3.4441,3.4494,3.4072,3.4388,172069,0
+SSSS.US,D,20200218,000000,3.4335,3.4969,3.4229,3.4441,314118,0
+SSSS.US,D,20200219,000000,3.4388,3.4494,3.4229,3.4335,154830,0
+SSSS.US,D,20200220,000000,3.4335,3.4335,3.3862,3.4124,119691,0
+SSSS.US,D,20200221,000000,3.4124,3.4138,3.3437,3.3544,248403,0
+SSSS.US,D,20200224,000000,3.3127,3.3491,3.2539,3.3121,549889,0
+SSSS.US,D,20200225,000000,3.3015,3.3061,3.2065,3.2433,374364,0
+SSSS.US,D,20200226,000000,3.2433,3.3596,3.2065,3.3332,210063,0
+SSSS.US,D,20200227,000000,3.3058,3.3058,3.0849,3.1113,552671,0
+SSSS.US,D,20200228,000000,3.0638,3.1113,3.0004,3.0797,405049,0
+SSSS.US,D,20200302,000000,3.1219,3.3226,3.0428,3.3173,355460,0
+SSSS.US,D,20200303,000000,3.3094,3.3756,3.143,3.2118,314761,0
+SSSS.US,D,20200304,000000,3.2539,3.534,3.2539,3.4969,557851,0
+SSSS.US,D,20200305,000000,3.4388,3.5286,3.329,3.4178,276031,0
+SSSS.US,D,20200306,000000,3.3852,3.5391,3.2751,3.2751,429698,0
+SSSS.US,D,20200309,000000,3.0901,3.1694,2.9422,2.9952,361383,0
+SSSS.US,D,20200310,000000,3.069,3.3279,3.069,3.3121,271949,0
+SSSS.US,D,20200311,000000,3.2539,3.3015,3.0904,3.2011,439421,0
+SSSS.US,D,20200312,000000,3.0584,3.0584,2.7628,2.7839,477455,0
+SSSS.US,D,20200313,000000,2.9001,2.9477,2.6411,2.6411,395908,0
+SSSS.US,D,20200316,000000,2.113,2.7733,2.113,2.5355,453949,0
+SSSS.US,D,20200317,000000,2.5303,2.7125,2.5239,2.5672,300835,0
+SSSS.US,D,20200318,000000,2.4986,2.5243,2.0866,2.0866,369424,0
+SSSS.US,D,20200319,000000,2.1446,2.2292,2.0918,2.113,404718,0
+SSSS.US,D,20200320,000000,2.1659,2.3824,1.9016,1.907,726412,0
+SSSS.US,D,20200323,000000,1.9915,2.1658,1.9545,2.0072,418605,0
+SSSS.US,D,20200324,000000,2.1659,2.451,2.1659,2.2767,413580,0
+SSSS.US,D,20200325,000000,2.3295,2.6729,2.2684,2.3454,311311,0
+SSSS.US,D,20200326,000000,2.3929,2.6835,2.3929,2.5989,333166,0
+SSSS.US,D,20200327,000000,2.583,3.0584,2.583,2.9952,553464,0
+SSSS.US,D,20200330,000000,2.9846,3.1378,2.9477,3.0216,357136,0
+SSSS.US,D,20200331,000000,3.0849,3.2433,3.069,3.0956,286803,0
+SSSS.US,D,20200401,000000,3.0533,3.0744,2.9211,2.9422,234523,0
+SSSS.US,D,20200402,000000,2.9054,3.011,2.8631,2.9634,196386,0
+SSSS.US,D,20200403,000000,2.9582,3.1694,2.8842,2.8895,448968,0
+SSSS.US,D,20200406,000000,2.9582,3.0955,2.7943,2.8049,230957,0
+SSSS.US,D,20200407,000000,2.8578,3.0375,2.8578,2.937,218706,0
+SSSS.US,D,20200408,000000,3.0321,3.2065,2.9792,3.0057,413195,0
+SSSS.US,D,20200409,000000,3.1113,3.1801,2.9477,3.1378,400013,0
+SSSS.US,D,20200413,000000,3.1642,3.2751,3.0375,3.1747,237707,0
+SSSS.US,D,20200414,000000,3.1694,3.2593,3.1323,3.1483,150934,0
+SSSS.US,D,20200415,000000,3.0533,3.2962,3.0533,3.2171,231105,0
+SSSS.US,D,20200416,000000,3.1747,3.291,3.1637,3.2275,185828,0
+SSSS.US,D,20200417,000000,3.2487,3.2962,3.2011,3.2328,188929,0
+SSSS.US,D,20200420,000000,3.2065,3.2988,3.2065,3.2328,145443,0
+SSSS.US,D,20200421,000000,3.1747,3.3173,3.1747,3.2275,151052,0
+SSSS.US,D,20200422,000000,3.2699,3.3756,3.1852,3.2593,354195,0
+SSSS.US,D,20200423,000000,3.2328,3.4388,3.1959,3.3862,380096,0
+SSSS.US,D,20200424,000000,3.4072,3.518,3.4072,3.4284,308449,0
+SSSS.US,D,20200427,000000,3.4335,3.5286,3.3967,3.4072,200596,0
+SSSS.US,D,20200428,000000,3.4864,3.5023,3.3226,3.3279,189058,0
+SSSS.US,D,20200429,000000,3.3756,3.4018,3.2855,3.3226,177721,0
+SSSS.US,D,20200430,000000,3.3015,3.4653,3.291,3.3912,192038,0
+SSSS.US,D,20200501,000000,3.3226,3.4192,3.3067,3.3173,138571,0
+SSSS.US,D,20200504,000000,3.3067,3.4335,3.2328,3.3596,172095,0
+SSSS.US,D,20200505,000000,3.4072,3.4072,3.2855,3.2988,106504,0
+SSSS.US,D,20200506,000000,3.3279,3.3544,3.2539,3.2699,44107,0
+SSSS.US,D,20200507,000000,3.2805,3.3649,3.2751,3.3279,65146,0
+SSSS.US,D,20200508,000000,3.3173,3.3596,3.2539,3.2751,97994,0
+SSSS.US,D,20200511,000000,3.291,3.3755,3.2011,3.3702,139815,0
+SSSS.US,D,20200512,000000,3.3437,3.3649,3.2751,3.3226,113494,0
+SSSS.US,D,20200513,000000,3.3015,3.3173,3.1852,3.2487,129017,0
+SSSS.US,D,20200514,000000,3.2487,3.2699,3.1323,3.1801,138433,0
+SSSS.US,D,20200515,000000,3.1801,3.3015,3.1483,3.1959,147711,0
+SSSS.US,D,20200518,000000,3.2539,3.3067,3.2223,3.2751,85593,0
+SSSS.US,D,20200519,000000,3.2751,3.291,3.2086,3.2751,102735,0
+SSSS.US,D,20200520,000000,3.2644,3.3173,3.2493,3.2962,225328,0
+SSSS.US,D,20200521,000000,3.2751,3.3015,3.2433,3.2593,96067,0
+SSSS.US,D,20200522,000000,3.2699,3.2962,3.2328,3.2962,41330,0
+SSSS.US,D,20200526,000000,3.3226,3.3279,3.2328,3.2751,204853,0
+SSSS.US,D,20200527,000000,3.2805,3.4284,3.2644,3.3862,260298,0
+SSSS.US,D,20200528,000000,3.3807,3.4599,3.3385,3.4072,109581,0
+SSSS.US,D,20200529,000000,3.3807,3.4072,3.2751,3.3912,210854,0
+SSSS.US,D,20200601,000000,3.3807,3.4547,3.3173,3.4284,100225,0
+SSSS.US,D,20200602,000000,3.4072,3.4072,3.271,3.3173,276142,0
+SSSS.US,D,20200603,000000,3.3279,3.4335,3.2962,3.4124,152758,0
+SSSS.US,D,20200604,000000,3.4072,3.4653,3.357,3.4494,157360,0
+SSSS.US,D,20200605,000000,3.4864,3.5129,3.3702,3.4811,149167,0
+SSSS.US,D,20200608,000000,3.5129,3.5235,3.4284,3.4547,124482,0
+SSSS.US,D,20200609,000000,3.4388,3.5235,3.4124,3.4335,160986,0
+SSSS.US,D,20200610,000000,3.555,3.5656,3.501,3.5498,515804,0
+SSSS.US,D,20200611,000000,3.5498,3.7241,3.4705,3.518,663163,0
+SSSS.US,D,20200612,000000,3.6977,4.0622,3.5761,4.0517,1462917,0
+SSSS.US,D,20200615,000000,4.1149,4.1467,3.8615,3.9882,986979,0
+SSSS.US,D,20200616,000000,4.0833,5.013,4.0613,4.8334,2338462,0
+SSSS.US,D,20200617,000000,4.8386,4.844,4.4914,4.585,878994,0
+SSSS.US,D,20200618,000000,4.6168,4.9655,4.5956,4.7278,691956,0
+SSSS.US,D,20200619,000000,4.8018,5.1187,4.7594,4.8546,686951,0
+SSSS.US,D,20200622,000000,4.8493,4.8915,4.2312,4.2893,809946,0
+SSSS.US,D,20200623,000000,4.2893,4.5956,4.2893,4.4848,402193,0
+SSSS.US,D,20200624,000000,4.4795,4.7859,4.4108,4.7067,318365,0
+SSSS.US,D,20200625,000000,4.7067,4.77,4.4003,4.4689,411560,0
+SSSS.US,D,20200626,000000,4.4689,4.7489,4.4646,4.7278,387399,0
+SSSS.US,D,20200629,000000,4.7753,4.8386,4.564,4.8123,318001,0
+SSSS.US,D,20200630,000000,4.7859,4.8334,4.3897,4.4743,620670,0
+SSSS.US,D,20200701,000000,4.5165,4.7753,4.5165,4.5588,377938,0
+SSSS.US,D,20200702,000000,4.6221,4.9476,4.6221,4.8018,723825,0
+SSSS.US,D,20200706,000000,4.8546,4.8546,4.6907,4.7647,269536,0
+SSSS.US,D,20200707,000000,4.8915,5.4045,4.844,5.0552,1049327,0
+SSSS.US,D,20200708,000000,5.1823,5.2718,4.8968,5.1028,485980,0
+SSSS.US,D,20200709,000000,5.1611,5.3774,5.0822,5.2349,595894,0
+SSSS.US,D,20200710,000000,5.2826,5.3085,5.05,5.166,377541,0
+SSSS.US,D,20200713,000000,6.2069,6.5976,5.9746,6.3337,6488826,0
+SSSS.US,D,20200714,000000,6.3395,6.5083,6.0085,6.4029,1775218,0
+SSSS.US,D,20200715,000000,6.5236,6.8942,6.4814,6.7563,2200627,0
+SSSS.US,D,20200716,000000,6.8306,7.2795,6.7669,7.0152,1916861,0
+SSSS.US,D,20200717,000000,7.0949,7.29,6.8942,7.1208,1109089,0
+SSSS.US,D,20200720,000000,7.3948,7.8763,7.3948,7.5585,3250116,0
+SSSS.US,D,20200721,000000,7.8503,7.8544,6.983,7.2481,2718466,0
+SSSS.US,D,20200722,000000,7.2312,7.2481,6.4767,7.1634,1977794,0
+SSSS.US,D,20200723,000000,7.2369,7.3929,6.9943,7.0998,839157,0
+SSSS.US,D,20200724,000000,6.8724,7.2369,6.7354,7.0403,836852,0
+SSSS.US,D,20200727,000000,7.1208,7.2312,6.6612,6.8508,1279188,0
+SSSS.US,D,20200728,000000,6.7725,6.9943,6.7354,6.8676,485713,0
+SSSS.US,D,20200729,000000,6.8564,6.9242,6.6725,6.8767,708785,0
+SSSS.US,D,20200730,000000,6.862,6.8676,6.6398,6.741,550419,0
+SSSS.US,D,20200731,000000,6.7878,6.8137,6.5342,6.6612,635625,0
+SSSS.US,D,20200803,000000,6.7305,6.8676,6.6299,6.7192,705189,0
+SSSS.US,D,20200804,000000,6.7669,6.9459,6.6717,6.7669,885835,0
+SSSS.US,D,20200805,000000,6.9565,6.9565,6.741,6.8137,998854,0
+SSSS.US,D,20200806,000000,6.9676,7.6593,6.9459,7.4117,1593257,0
+SSSS.US,D,20200807,000000,7.4006,7.4775,6.9725,7.2312,1210783,0
+SSSS.US,D,20200810,000000,7.3844,7.3844,6.8137,6.8829,832497,0
+SSSS.US,D,20200811,000000,6.9565,7.0838,6.6612,6.7242,1148197,0
+SSSS.US,D,20200812,000000,6.7508,6.9088,6.6241,6.6501,628904,0
+SSSS.US,D,20200813,000000,6.8942,7.1039,6.713,6.7621,1206711,0
+SSSS.US,D,20200814,000000,6.6816,6.7305,6.4973,6.6181,931810,0
+SSSS.US,D,20200817,000000,6.6398,6.8886,6.6241,6.741,602829,0
+SSSS.US,D,20200818,000000,6.741,6.7621,6.5548,6.7088,783610,0
+SSSS.US,D,20200819,000000,6.6556,6.8088,6.5548,6.5665,959083,0
+SSSS.US,D,20200820,000000,6.5871,6.7452,6.5342,6.6669,532793,0
+SSSS.US,D,20200821,000000,6.7669,6.8984,6.6241,6.6612,1439697,0
+SSSS.US,D,20200824,000000,6.7039,6.9459,6.4281,6.9047,1783248,0
+SSSS.US,D,20200825,000000,6.999,7.0152,6.7088,6.9459,1983358,0
+SSSS.US,D,20200826,000000,7.2369,7.7221,7.0781,7.4592,4729767,0
+SSSS.US,D,20200827,000000,7.6384,7.7505,7.0949,7.1949,2841545,0
+SSSS.US,D,20200828,000000,7.2635,7.439,7.1788,7.3425,1586232,0
+SSSS.US,D,20200831,000000,7.3425,7.3683,6.8137,7.0312,2045308,0
+SSSS.US,D,20200901,000000,7.1068,7.1068,6.8724,6.9676,1284234,0
+SSSS.US,D,20200902,000000,6.9201,6.9943,6.6299,6.8137,1474719,0
+SSSS.US,D,20200903,000000,6.7088,6.7878,6.4726,6.5718,1256988,0
+SSSS.US,D,20200904,000000,6.5179,6.6816,6.1206,6.5342,1781119,0
+SSSS.US,D,20200908,000000,6.4135,6.7878,6.3447,6.6452,931967,0
+SSSS.US,D,20200909,000000,6.7354,6.8473,6.6927,6.7305,814865,0
+SSSS.US,D,20200910,000000,6.6872,6.7725,6.4545,6.5236,953830,0
+SSSS.US,D,20200911,000000,6.4973,6.5665,6.0174,6.313,1230885,0
+SSSS.US,D,20200914,000000,6.3447,6.5976,6.2438,6.3548,934581,0
+SSSS.US,D,20200915,000000,6.3765,6.4603,6.1595,6.2907,675774,0
+SSSS.US,D,20200916,000000,6.3912,6.962,6.2644,6.7508,2948146,0
+SSSS.US,D,20200917,000000,6.6556,6.7305,6.4709,6.6717,1284335,0
+SSSS.US,D,20200918,000000,6.7354,6.7563,6.3711,6.6452,1528329,0
+SSSS.US,D,20200921,000000,6.4914,6.6352,6.2967,6.4973,1010620,0
+SSSS.US,D,20200922,000000,6.5454,6.8676,6.4709,6.7354,1386866,0
+SSSS.US,D,20200923,000000,6.7878,6.9145,6.5789,6.6398,1429453,0
+SSSS.US,D,20200924,000000,6.5454,6.5718,6.1324,6.3337,1155627,0
+SSSS.US,D,20200925,000000,6.4767,6.9201,6.4135,6.8564,2294010,0
+SSSS.US,D,20200928,000000,6.999,7.0257,6.7452,6.8676,3408217,0
+SSSS.US,D,20200929,000000,6.8353,7.2298,6.6398,7.0039,5190144,0
+SSSS.US,D,20200930,000000,7.0368,7.2047,5.4678,5.7269,11224495,0
+SSSS.US,D,20201001,000000,5.7099,5.7099,4.7964,5.0923,7342179,0
+SSSS.US,D,20201002,000000,4.9768,5.282,4.9024,4.9947,1846155,0
+SSSS.US,D,20201005,000000,5.0434,5.195,4.9296,4.9296,1565631,0
+SSSS.US,D,20201006,000000,4.9079,5.0218,4.897,4.9404,1728484,0
+SSSS.US,D,20201007,000000,4.9511,5.0597,4.9511,5,1090768,0
+SSSS.US,D,20201008,000000,5.0109,5.0868,4.8862,4.9947,1341063,0
+SSSS.US,D,20201009,000000,4.9621,5.0055,4.8647,4.8916,1095346,0
+SSSS.US,D,20201012,000000,4.8809,4.9079,4.5771,4.6421,2508859,0
+SSSS.US,D,20201013,000000,4.5933,4.8211,4.5119,4.5879,1142874,0
+SSSS.US,D,20201014,000000,4.6096,4.6312,4.4034,4.5119,1317245,0
+SSSS.US,D,20201015,000000,4.4252,4.4903,4.3927,4.4794,823269,0
+SSSS.US,D,20201016,000000,4.4686,4.5933,4.436,4.5662,565759,0
+SSSS.US,D,20201019,000000,4.5933,4.6368,4.4034,4.4252,856967,0
+SSSS.US,D,20201020,000000,4.3981,4.6531,4.3981,4.6149,666542,0
+SSSS.US,D,20201021,000000,4.5445,4.5987,4.4524,4.4524,744141,0
+SSSS.US,D,20201022,000000,4.4414,4.5771,4.4197,4.5337,375399,0
+SSSS.US,D,20201023,000000,4.5717,4.6096,4.4686,4.4741,365383,0
+SSSS.US,D,20201026,000000,4.436,4.5228,4.3818,4.4307,463567,0
+SSSS.US,D,20201027,000000,4.4197,4.5717,4.4034,4.5472,592455,0
+SSSS.US,D,20201028,000000,4.4469,4.5228,4.3546,4.4957,660116,0
+SSSS.US,D,20201029,000000,4.5283,4.794,4.4741,4.6531,713580,0
+SSSS.US,D,20201030,000000,4.6638,4.6693,4.4307,4.4686,676368,0
+SSSS.US,D,20201102,000000,4.4686,4.5392,4.436,4.4741,409654,0
+SSSS.US,D,20201103,000000,4.5011,4.6096,4.4712,4.5066,418933,0
+SSSS.US,D,20201104,000000,4.5392,4.6638,4.409,4.6421,390956,0
+SSSS.US,D,20201105,000000,4.6638,5.0434,4.6638,4.9242,703627,0
+SSSS.US,D,20201106,000000,4.8916,5.4555,4.8916,5.2931,1624975,0
+SSSS.US,D,20201109,000000,5.5937,5.6214,5.1204,5.2205,1424713,0
+SSSS.US,D,20201110,000000,5.3986,5.3986,4.8754,5.1593,939218,0
+SSSS.US,D,20201111,000000,5.1481,5.5152,5.1204,5.3817,713444,0
+SSSS.US,D,20201112,000000,5.5048,5.5209,5.3124,5.4265,852072,0
+SSSS.US,D,20201113,000000,5.4321,5.4875,5.3429,5.4435,560105,0
+SSSS.US,D,20201116,000000,5.4435,5.6154,5.3486,5.4765,676780,0
+SSSS.US,D,20201117,000000,5.4265,5.7827,5.3486,5.7217,920995,0
+SSSS.US,D,20201118,000000,5.8712,5.9834,5.7376,5.8379,741951,0
+SSSS.US,D,20201119,000000,5.8994,6.306,5.8771,6.2509,795029,0
+SSSS.US,D,20201120,000000,6.184,6.5226,6.0385,6.3225,1327093,0
+SSSS.US,D,20201123,000000,6.3166,6.6787,6.3166,6.5953,1328651,0
+SSSS.US,D,20201124,000000,6.7067,6.7347,6.3002,6.4457,1089724,0
+SSSS.US,D,20201125,000000,6.4064,6.8292,6.3277,6.7508,1185543,0
+SSSS.US,D,20201127,000000,6.9907,7.3683,6.8348,6.9396,1656165,0
+SSSS.US,D,20201130,000000,6.9487,7.1019,6.5067,6.9907,872307,0
+SSSS.US,D,20201201,000000,7.0913,7.0913,6.6071,6.7123,783930,0
+SSSS.US,D,20201202,000000,6.5009,6.5285,6.2332,6.3612,772796,0
+SSSS.US,D,20201203,000000,6.4457,6.6452,6.417,6.4838,364213,0
+SSSS.US,D,20201204,000000,6.6229,6.8731,6.4838,6.7508,818436,0
+SSSS.US,D,20201207,000000,6.7843,7.0348,6.6682,6.9396,695679,0
+SSSS.US,D,20201208,000000,7.0683,7.2522,6.8397,7.2243,810750,0
+SSSS.US,D,20201209,000000,7.1299,7.2012,6.8397,6.918,710874,0
+SSSS.US,D,20201210,000000,6.8731,7.0852,6.6229,7.0242,504224,0
+SSSS.US,D,20201211,000000,7.0068,7.1403,6.9348,7.0403,310008,0
+SSSS.US,D,20201214,000000,7.0348,7.1795,6.9572,6.9963,305841,0
+SSSS.US,D,20201215,000000,6.9627,7.0579,6.869,7.0403,250745,0
+SSSS.US,D,20201216,000000,6.9627,7.0795,6.9298,6.9627,295776,0
+SSSS.US,D,20201217,000000,6.9572,7.0683,6.8843,6.9963,355354,0
+SSSS.US,D,20201218,000000,7.0019,7.0019,6.7508,6.8571,648510,0
+SSSS.US,D,20201221,000000,6.6787,6.9572,6.6787,6.8843,838092,0
+SSSS.US,D,20201222,000000,6.9235,7.0515,6.9068,6.9514,549764,0
+SSSS.US,D,20201223,000000,7.0222,7.2243,6.9235,7.0292,537787,0
+SSSS.US,D,20201224,000000,7.0292,7.0913,6.8683,6.9851,222826,0
+SSSS.US,D,20201228,000000,7.0403,7.2075,6.999,7.1068,676582,0
+SSSS.US,D,20201229,000000,7.0222,7.141,7.0166,7.1243,417642,0
+SSSS.US,D,20201230,000000,7.1243,7.7578,7.0844,7.5258,1740778,0
+SSSS.US,D,20201231,000000,7.4635,7.5258,7.2005,7.4131,742700,0
+SSSS.US,D,20210104,000000,7.532,7.6852,7.0341,7.6278,1304701,0
+SSSS.US,D,20210105,000000,7.6398,7.8439,7.5034,7.5657,726254,0
+SSSS.US,D,20210106,000000,7.5831,7.7757,7.4474,7.5034,592830,0
+SSSS.US,D,20210107,000000,7.674,7.8885,7.5551,7.8098,644748,0
+SSSS.US,D,20210108,000000,7.7302,7.8439,7.5775,7.8041,527875,0
+SSSS.US,D,20210111,000000,7.8162,8.3531,7.787,8.0135,966882,0
+SSSS.US,D,20210112,000000,8.1264,8.2063,8.0021,8.1607,436264,0
+SSSS.US,D,20210113,000000,8.0704,8.3079,7.878,8.0087,618993,0
+SSSS.US,D,20210114,000000,8.0021,8.3027,8.0021,8.1264,377672,0
+SSSS.US,D,20210115,000000,8.1264,8.2406,7.8496,7.9964,434494,0
+SSSS.US,D,20210119,000000,8.0866,8.3757,8.0192,8.3366,457698,0
+SSSS.US,D,20210120,000000,8.3079,8.3583,7.9396,8.0135,408727,0
+SSSS.US,D,20210121,000000,8.0525,8.0784,7.8204,7.9339,433970,0
+SSSS.US,D,20210122,000000,7.8268,8.3183,7.7976,8.3027,840826,0
+SSSS.US,D,20210125,000000,8.433,8.7719,8.2688,8.4713,959224,0
+SSSS.US,D,20210126,000000,8.4947,8.4947,8.3253,8.4087,436468,0
+SSSS.US,D,20210127,000000,8.1779,8.9935,8.081,8.4087,1157718,0
+SSSS.US,D,20210128,000000,8.6338,8.6651,8.1045,8.3818,528430,0
+SSSS.US,D,20210129,000000,8.4209,8.6538,8.0087,8.3079,608284,0
+SSSS.US,D,20210201,000000,8.3079,8.6538,8.1658,8.5008,1744440,0
+SSSS.US,D,20210202,000000,8.6416,8.6963,8.0241,8.1045,830795,0
+SSSS.US,D,20210203,000000,8.1045,8.3583,8.0525,8.1264,399512,0
+SSSS.US,D,20210204,000000,8.098,8.3627,8.0866,8.2242,178352,0
+SSSS.US,D,20210205,000000,8.2242,8.5695,8.2242,8.5069,546945,0
+SSSS.US,D,20210208,000000,8.5243,8.9283,8.5243,8.6094,565037,0
+SSSS.US,D,20210209,000000,8.6094,8.9449,8.6094,8.8927,374616,0
+SSSS.US,D,20210210,000000,8.9631,8.9631,8.553,8.5877,314275,0
+SSSS.US,D,20210211,000000,8.6451,8.7267,8.1839,8.3218,535162,0
+SSSS.US,D,20210212,000000,8.2526,8.3453,8.1556,8.2242,230016,0
+SSSS.US,D,20210216,000000,8.0923,8.1499,7.6425,7.908,777226,0
+SSSS.US,D,20210217,000000,7.8617,8.0233,7.6775,7.7757,369252,0
+SSSS.US,D,20210218,000000,7.6943,7.8845,7.6832,7.8503,364420,0
+SSSS.US,D,20210219,000000,7.9364,8.3575,7.9047,8.1386,356673,0
+SSSS.US,D,20210222,000000,8.1564,8.2123,7.8382,7.9591,534630,0
+SSSS.US,D,20210223,000000,7.6832,7.8324,7.1467,7.787,638550,0
+SSSS.US,D,20210224,000000,7.7569,7.9307,7.616,7.6545,199144,0
+SSSS.US,D,20210225,000000,7.7061,7.8503,7.4117,7.481,305872,0
+SSSS.US,D,20210226,000000,7.602,7.8293,7.2914,7.5272,244508,0
+SSSS.US,D,20210301,000000,7.6369,7.7692,7.4117,7.4753,465054,0
+SSSS.US,D,20210302,000000,7.4873,7.5215,7.3656,7.4117,203620,0
+SSSS.US,D,20210303,000000,7.3606,7.402,6.9914,7.1061,421749,0
+SSSS.US,D,20210304,000000,7.0432,7.3606,6.6913,7.2676,775771,0
+SSSS.US,D,20210305,000000,7.3202,7.3754,6.755,7.239,1039351,0
+SSSS.US,D,20210308,000000,7.6083,7.7061,7.3026,7.3775,856681,0
+SSSS.US,D,20210309,000000,7.4061,7.688,7.4061,7.6593,543732,0
+SSSS.US,D,20210310,000000,7.7521,8.1556,7.7408,7.9534,702816,0
+SSSS.US,D,20210311,000000,8.0695,8.2766,7.688,7.8268,820444,0
+SSSS.US,D,20210312,000000,7.8098,8.1839,7.8098,7.9429,606482,0
+SSSS.US,D,20210315,000000,7.9997,8.0923,7.7813,7.9185,838844,0
+SSSS.US,D,20210316,000000,7.9185,8.0517,7.7813,7.9649,578100,0
+SSSS.US,D,20210317,000000,8.0638,8.3183,7.9137,8.0233,440722,0
+SSSS.US,D,20210318,000000,8.0517,8.1667,7.688,7.7569,433174,0
+SSSS.US,D,20210319,000000,7.7692,7.9185,7.6943,7.7569,335719,0
+SSSS.US,D,20210322,000000,8.1102,8.4148,8.0127,8.2123,1269595,0
+SSSS.US,D,20210323,000000,8.4026,9.0205,8.2242,8.5243,1860130,0
+SSSS.US,D,20210324,000000,8.5304,8.6051,8.0695,8.0857,878535,0
+SSSS.US,D,20210325,000000,8.1102,8.1959,7.5096,7.908,1387195,0
+SSSS.US,D,20210326,000000,7.8268,8.2311,7.8268,8.1616,776778,0
+SSSS.US,D,20210329,000000,8.1787,8.3018,7.504,7.6627,1829942,0
+SSSS.US,D,20210330,000000,7.7156,7.774,7.4334,7.6096,1109509,0
+SSSS.US,D,20210331,000000,7.5272,8.0322,7.5272,7.9502,1692319,0
+SSSS.US,D,20210401,000000,8.0615,8.3079,7.9266,8.2784,1475614,0
+SSSS.US,D,20210405,000000,8.3131,8.6607,8.003,8.5017,1441232,0
+SSSS.US,D,20210406,000000,8.367,8.9701,8.367,8.7537,2137822,0
+SSSS.US,D,20210407,000000,8.7537,8.8527,8.5425,8.5842,724869,0
+SSSS.US,D,20210408,000000,8.6512,8.9414,8.6251,8.9414,582405,0
+SSSS.US,D,20210409,000000,9.0943,9.4749,9.0065,9.1056,1433704,0
+SSSS.US,D,20210412,000000,9.123,9.2351,8.8189,8.9588,710726,0
+SSSS.US,D,20210413,000000,8.9066,9.123,8.8892,9.0535,532039,0
+SSSS.US,D,20210414,000000,9.1464,9.163,8.9483,8.9822,558542,0
+SSSS.US,D,20210415,000000,9.0943,9.2846,9.0361,9.083,506509,0
+SSSS.US,D,20210416,000000,9.0943,9.1073,8.8302,8.9301,595786,0
+SSSS.US,D,20210419,000000,8.8475,8.8597,8.3896,8.5356,618550,0
+SSSS.US,D,20210420,000000,8.4782,8.5912,8.1848,8.4722,567828,0
+SSSS.US,D,20210421,000000,8.4131,8.5252,8.2311,8.4374,396266,0
+SSSS.US,D,20210422,000000,8.4374,8.5538,8.2784,8.3722,317098,0
+SSSS.US,D,20210423,000000,8.3427,8.5139,8.3427,8.4078,151791,0
+SSSS.US,D,20210426,000000,8.3957,8.5955,8.3957,8.4895,373982,0
+SSSS.US,D,20210427,000000,8.4956,8.553,8.4374,8.4895,295193,0
+SSSS.US,D,20210428,000000,8.5078,8.5356,8.4018,8.4131,232329,0
+SSSS.US,D,20210429,000000,8.4131,8.4661,8.238,8.4374,274506,0
+SSSS.US,D,20210430,000000,8.4191,8.6129,8.2784,8.5356,319324,0
+SSSS.US,D,20210503,000000,8.619,8.619,8.2492,8.3722,418650,0
+SSSS.US,D,20210504,000000,8.3783,8.4374,8.1607,8.3957,452549,0
+SSSS.US,D,20210505,000000,8.4191,8.6251,8.3218,8.3548,482131,0
+SSSS.US,D,20210506,000000,8.6955,8.977,8.2209,8.8597,3625750,0
+SSSS.US,D,20210507,000000,8.9362,8.964,8.5643,8.7128,946840,0
+SSSS.US,D,20210510,000000,8.9379,8.9414,8.5356,8.5651,3226939,0
+SSSS.US,D,20210511,000000,8.5955,9.229,8.2758,9.0413,3919891,0
+SSSS.US,D,20210512,000000,9.2107,9.534,8.7537,8.9414,3357850,0
+SSSS.US,D,20210513,000000,9.176,9.3819,8.7763,9.0761,2463416,0
+SSSS.US,D,20210514,000000,9.1882,9.2646,9.0118,9.103,2831465,0
+SSSS.US,D,20210517,000000,9.547,9.855,9.4071,9.568,1308259,0
+SSSS.US,D,20210518,000000,9.547,9.604,9.2394,9.4002,737127,0
+SSSS.US,D,20210519,000000,9.2325,9.3515,9.1273,9.3168,418055,0
+SSSS.US,D,20210520,000000,9.3298,9.4289,9.2325,9.3863,582849,0
+SSSS.US,D,20210521,000000,9.3724,9.729,9.3437,9.4428,475049,0
+SSSS.US,D,20210524,000000,9.4766,9.4766,9.2881,9.4289,428812,0
+SSSS.US,D,20210525,000000,9.4071,9.604,9.3793,9.4132,303178,0
+SSSS.US,D,20210526,000000,9.547,9.59,9.3437,9.519,402949,0
+SSSS.US,D,20210527,000000,9.519,9.617,9.4184,9.596,298237,0
+SSSS.US,D,20210528,000000,9.582,9.596,9.3724,9.3793,396189,0
+SSSS.US,D,20210601,000000,9.3863,9.4914,9.2742,9.4349,395766,0
+SSSS.US,D,20210602,000000,9.533,9.554,9.3237,9.4567,399907,0
+SSSS.US,D,20210603,000000,9.4905,9.4984,9.3098,9.4349,344691,0
+SSSS.US,D,20210604,000000,9.4488,9.596,9.1968,9.568,557600,0
+SSSS.US,D,20210607,000000,9.582,9.756,9.302,9.4905,978521,0
+SSSS.US,D,20210608,000000,9.4984,9.554,9.2603,9.2742,494967,0
+SSSS.US,D,20210609,000000,9.3376,9.54,9.2811,9.4132,328671,0
+SSSS.US,D,20210610,000000,9.4132,9.4897,9.3376,9.3932,172540,0
+SSSS.US,D,20210611,000000,9.4428,9.673,9.3932,9.575,316493,0
+SSSS.US,D,20210614,000000,9.666,9.918,9.652,9.715,504330,0
+SSSS.US,D,20210615,000000,9.785,9.785,9.4706,9.561,319429,0
+SSSS.US,D,20210616,000000,9.59,9.59,9.3932,9.4002,241335,0
+SSSS.US,D,20210617,000000,9.4132,9.4488,9.05,9.302,525793,0
+SSSS.US,D,20210618,000000,9.3376,9.3437,9.1412,9.1412,222770,0
+SSSS.US,D,20210621,000000,9.2107,9.519,9.2107,9.421,249069,0
+SSSS.US,D,20210622,000000,9.4488,9.6,9.421,9.554,259564,0
+SSSS.US,D,20210623,000000,9.533,9.659,9.4984,9.59,219883,0
+SSSS.US,D,20210624,000000,9.652,9.77,9.63,9.715,290349,0
+SSSS.US,D,20210625,000000,9.666,9.77,9.645,9.687,214348,0
+SSSS.US,D,20210628,000000,9.722,9.743,9.526,9.617,196180,0
+SSSS.US,D,20210629,000000,9.623,9.645,9.4245,9.54,305749,0
+SSSS.US,D,20210630,000000,9.512,9.59,9.3785,9.4349,391214,0
+SSSS.US,D,20210701,000000,9.4567,9.645,9.302,9.3437,537730,0
+SSSS.US,D,20210702,000000,9.3237,9.3376,9.1621,9.3098,472302,0
+SSSS.US,D,20210706,000000,9.4071,9.568,9.2472,9.4766,601387,0
+SSSS.US,D,20210707,000000,9.512,9.575,9.2047,9.2742,368122,0
+SSSS.US,D,20210708,000000,9.2325,9.3437,9.0926,9.3437,410424,0
+SSSS.US,D,20210709,000000,9.4002,9.526,9.2533,9.526,263464,0
+SSSS.US,D,20210712,000000,9.554,9.743,9.4766,9.596,436582,0
+SSSS.US,D,20210713,000000,9.582,9.623,9.421,9.4488,242086,0
+SSSS.US,D,20210714,000000,9.4428,9.514,9.1699,9.1699,360282,0
+SSSS.US,D,20210715,000000,9.2664,9.3168,9.1343,9.2107,248608,0
+SSSS.US,D,20210716,000000,9.2881,9.3081,9.0648,9.1134,419267,0
+SSSS.US,D,20210719,000000,9.0926,9.1195,8.6164,8.8762,698671,0
+SSSS.US,D,20210720,000000,8.8832,8.9136,8.7294,8.7771,546094,0
+SSSS.US,D,20210721,000000,8.7771,8.8406,8.6729,8.7076,480081,0
+SSSS.US,D,20210722,000000,8.7146,8.7146,8.4982,8.5955,320989,0
+SSSS.US,D,20210723,000000,8.5816,8.7076,8.5538,8.6451,319407,0
+SSSS.US,D,20210726,000000,8.7007,8.8293,8.652,8.659,304280,0
+SSSS.US,D,20210727,000000,8.6729,8.7363,8.4695,8.526,307556,0
+SSSS.US,D,20210728,000000,8.533,8.6798,8.533,8.6729,246777,0
+SSSS.US,D,20210729,000000,8.7007,8.7076,8.526,8.5955,227743,0
+SSSS.US,D,20210730,000000,8.5391,8.6859,8.4982,8.5391,229234,0
+SSSS.US,D,20210802,000000,8.5677,8.7007,8.533,8.5677,262478,0
+SSSS.US,D,20210803,000000,8.5608,8.785,8.533,8.652,278948,0
+SSSS.US,D,20210804,000000,8.6164,8.8545,8.5895,8.7711,483224,0
+SSSS.US,D,20210805,000000,9.4071,10.127,9.1343,9.875,2179563,0
+SSSS.US,D,20210806,000000,9.946,10.127,9.701,9.953,724032,0
+SSSS.US,D,20210809,000000,10.107,10.73,10.001,10.547,1637278,0
+SSSS.US,D,20210810,000000,10.737,10.977,10.499,10.798,1009880,0
+SSSS.US,D,20210811,000000,10.862,11.359,10.694,11.128,2229631,0
+SSSS.US,D,20210812,000000,11.254,11.352,10.92,11.17,1594830,0
+SSSS.US,D,20210813,000000,11.226,11.317,11.036,11.205,1309701,0
+SSSS.US,D,20210816,000000,11.229,11.47,11.1,11.365,2132700,0
+SSSS.US,D,20210817,000000,11.285,11.553,11,11.463,956484,0
+SSSS.US,D,20210818,000000,11.407,11.431,10.408,10.408,850476,0
+SSSS.US,D,20210819,000000,10.253,10.619,10.127,10.156,494862,0
+SSSS.US,D,20210820,000000,10.099,10.326,10.042,10.277,324777,0
+SSSS.US,D,20210823,000000,10.432,10.538,10.173,10.197,347975,0
+SSSS.US,D,20210824,000000,10.262,10.477,10.253,10.351,258872,0
+SSSS.US,D,20210825,000000,10.302,10.513,10.293,10.326,238018,0
+SSSS.US,D,20210826,000000,10.262,10.44,10.262,10.44,149568,0
+SSSS.US,D,20210827,000000,10.497,10.643,10.433,10.635,186667,0
+SSSS.US,D,20210830,000000,10.659,10.676,10.351,10.416,257615,0
+SSSS.US,D,20210831,000000,10.481,10.554,10.359,10.44,171295,0
+SSSS.US,D,20210901,000000,10.489,10.692,10.416,10.611,187708,0
+SSSS.US,D,20210902,000000,10.635,10.74,10.489,10.538,153571,0
+SSSS.US,D,20210903,000000,10.513,10.676,10.513,10.651,176856,0
+SSSS.US,D,20210907,000000,10.651,10.651,10.262,10.326,446773,0
+SSSS.US,D,20210908,000000,10.392,10.399,10.197,10.237,184278,0
+SSSS.US,D,20210909,000000,10.197,10.366,10.083,10.31,270261,0
+SSSS.US,D,20210910,000000,10.31,10.396,10.147,10.335,230898,0
+SSSS.US,D,20210913,000000,10.416,10.422,10.173,10.286,173325,0
+SSSS.US,D,20210914,000000,10.31,10.392,10.18,10.197,179940,0
+SSSS.US,D,20210915,000000,10.22,10.319,10.107,10.277,168045,0
+SSSS.US,D,20210916,000000,10.343,10.373,10.197,10.237,184807,0
+SSSS.US,D,20210917,000000,10.213,10.383,10.197,10.31,189585,0
+SSSS.US,D,20210920,000000,10.173,10.246,9.994,10.115,574496,0
+SSSS.US,D,20210921,000000,10.156,10.22,10.083,10.099,220217,0
+SSSS.US,D,20210922,000000,10.188,10.253,10.131,10.229,228323,0
+SSSS.US,D,20210923,000000,10.246,10.399,10.188,10.343,193945,0
+SSSS.US,D,20210924,000000,10.343,10.472,10.314,10.448,186423,0
+SSSS.US,D,20210927,000000,10.497,10.586,10.408,10.57,189471,0
+SSSS.US,D,20210928,000000,10.554,10.667,10.253,10.293,276032,0
+SSSS.US,D,20210929,000000,10.335,10.399,10.245,10.392,105413,0
+SSSS.US,D,20210930,000000,10.424,10.53,10.27,10.481,306488,0
+SSSS.US,D,20211001,000000,10.472,10.542,10.295,10.44,343466,0
+SSSS.US,D,20211004,000000,10.392,10.432,9.92,9.945,669038,0
+SSSS.US,D,20211005,000000,10.107,10.211,9.912,10.124,529157,0
+SSSS.US,D,20211006,000000,10.067,10.204,9.994,10.091,235172,0
+SSSS.US,D,20211007,000000,10.131,10.306,9.969,9.994,331653,0
+SSSS.US,D,20211008,000000,10.083,10.213,9.969,10.147,295792,0
+SSSS.US,D,20211011,000000,10.18,10.31,10.074,10.18,306115,0
+SSSS.US,D,20211012,000000,10.229,10.229,10.067,10.099,210098,0
+SSSS.US,D,20211013,000000,10.123,10.293,10.009,10.253,311512,0
+SSSS.US,D,20211014,000000,10.199,10.31,10.147,10.18,233651,0
+SSSS.US,D,20211015,000000,10.197,10.505,10.188,10.465,487749,0
+SSSS.US,D,20211018,000000,10.538,10.895,10.44,10.895,590509,0
+SSSS.US,D,20211019,000000,11,11.049,10.64,10.716,295908,0
+SSSS.US,D,20211020,000000,10.716,11.041,10.692,11.041,320356,0
+SSSS.US,D,20211021,000000,11.016,11.114,10.854,11.041,171560,0
+SSSS.US,D,20211022,000000,11,11.049,10.79,10.87,308131,0
+SSSS.US,D,20211025,000000,10.943,10.976,10.732,10.96,265395,0
+SSSS.US,D,20211026,000000,11.074,11.17,10.903,11.041,260196,0
+SSSS.US,D,20211027,000000,10.992,11.13,10.935,11.089,220880,0
+SSSS.US,D,20211028,000000,11.122,11.358,11.122,11.244,352855,0
+SSSS.US,D,20211029,000000,11.292,11.679,11.276,11.642,508455,0
+SSSS.US,D,20211101,000000,11.731,12.007,11.544,12.007,488783,0
+SSSS.US,D,20211102,000000,12.007,12.007,11.585,11.665,366476,0
+SSSS.US,D,20211103,000000,11.78,11.974,11.626,11.974,487818,0
+SSSS.US,D,20211104,000000,12.607,12.648,12.08,12.453,1115794,0
+SSSS.US,D,20211105,000000,13.062,13.087,12.453,12.542,1163996,0
+SSSS.US,D,20211108,000000,12.819,12.897,12.559,12.592,918902,0
+SSSS.US,D,20211109,000000,12.786,12.876,12.177,12.453,773219,0
+SSSS.US,D,20211110,000000,12.453,12.527,12.202,12.258,746350,0
+SSSS.US,D,20211111,000000,12.421,12.673,12.364,12.665,683527,0
+SSSS.US,D,20211112,000000,12.713,12.746,12.421,12.599,1339625,0
+SSSS.US,D,20211115,000000,12.673,12.872,12.177,12.388,1406860,0
+SSSS.US,D,20211116,000000,12.295,12.584,11.726,12.36,1630809,0
+SSSS.US,D,20211117,000000,12.239,12.575,12.052,12.183,370730,0
+SSSS.US,D,20211118,000000,12.247,12.305,11.982,12.146,344333,0
+SSSS.US,D,20211119,000000,12.146,12.435,12.089,12.314,253435,0
+SSSS.US,D,20211122,000000,12.379,12.622,12.015,12.136,347226,0
+SSSS.US,D,20211123,000000,12.071,12.239,11.856,11.875,339109,0
+SSSS.US,D,20211124,000000,11.968,12.015,11.743,11.819,236820,0
+SSSS.US,D,20211126,000000,11.8,11.801,11.515,11.772,315749,0
+SSSS.US,D,20211129,000000,11.912,11.978,11.716,11.753,267359,0
+SSSS.US,D,20211130,000000,11.735,11.81,11.519,11.557,309170,0
+SSSS.US,D,20211201,000000,11.772,11.772,11.267,11.314,459563,0
+SSSS.US,D,20211202,000000,11.361,11.604,11.277,11.557,292107,0
+SSSS.US,D,20211203,000000,11.567,11.604,11.193,11.277,352262,0
+SSSS.US,D,20211206,000000,11.239,11.277,10.837,11.024,537115,0
+SSSS.US,D,20211207,000000,11.183,11.37,11.164,11.258,269033,0
+SSSS.US,D,20211208,000000,11.258,11.464,11.183,11.37,163972,0
+SSSS.US,D,20211209,000000,11.491,11.557,11.146,11.183,214406,0
+SSSS.US,D,20211210,000000,11.202,11.296,11.043,11.211,172455,0
+SSSS.US,D,20211213,000000,11.211,11.305,10.95,10.987,291744,0
+SSSS.US,D,20211214,000000,10.837,10.921,10.585,10.66,684079,0
+SSSS.US,D,20211215,000000,10.632,11.041,10.548,10.969,299801,0
+SSSS.US,D,20211216,000000,10.969,11.024,10.744,10.921,269481,0
+SSSS.US,D,20211217,000000,10.847,11.062,10.763,10.931,215933,0
+SSSS.US,D,20211220,000000,11.062,11.743,10.836,11.473,771553,0
+SSSS.US,D,20211221,000000,12.005,12.005,11.473,11.856,577917,0
+SSSS.US,D,20211222,000000,11.959,12.07,11.678,12.062,447017,0
+SSSS.US,D,20211223,000000,12.276,12.827,12.202,12.594,911039,0
+SSSS.US,D,20211227,000000,12.725,12.855,12.453,12.735,813619,0
+SSSS.US,D,20211228,000000,12.752,13.014,12.752,12.93,552934,0
+SSSS.US,D,20211229,000000,12.865,12.912,12.613,12.846,595681,0
+SSSS.US,D,20211230,000000,12.649,12.795,12.303,12.698,745088,0
+SSSS.US,D,20211231,000000,12.619,12.955,12.619,12.797,511835,0
+SSSS.US,D,20220103,000000,12.688,12.747,12.234,12.589,686313,0
+SSSS.US,D,20220104,000000,12.688,12.738,12.5,12.5,289410,0
+SSSS.US,D,20220105,000000,12.5,12.54,12.155,12.184,435844,0
+SSSS.US,D,20220106,000000,12.303,12.52,12.125,12.471,262847,0
+SSSS.US,D,20220107,000000,12.5,12.67,12.431,12.471,183952,0
+SSSS.US,D,20220110,000000,12.461,12.5,12.234,12.49,232538,0
+SSSS.US,D,20220111,000000,12.54,12.826,12.5,12.728,248169,0
+SSSS.US,D,20220112,000000,12.846,13.34,12.787,13.202,714353,0
+SSSS.US,D,20220113,000000,13.261,13.28,12.732,12.757,286762,0
+SSSS.US,D,20220114,000000,12.57,12.945,12.293,12.757,771791,0
+SSSS.US,D,20220118,000000,12.747,12.886,12.431,12.481,504753,0
+SSSS.US,D,20220119,000000,12.599,12.599,12.263,12.273,307300,0
+SSSS.US,D,20220120,000000,12.362,12.579,12.263,12.303,279829,0
+SSSS.US,D,20220121,000000,12.224,12.234,11.789,11.838,603969,0
+SSSS.US,D,20220124,000000,11.348,11.7,10.914,11.463,910444,0
+SSSS.US,D,20220125,000000,11.512,11.858,11.295,11.779,341963,0
+SSSS.US,D,20220126,000000,11.996,12.061,11.606,11.789,426321,0
+SSSS.US,D,20220127,000000,11.878,12.006,11.702,11.739,273117,0
+SSSS.US,D,20220128,000000,11.749,11.947,11.601,11.907,233362,0
+SSSS.US,D,20220131,000000,12.026,12.145,11.858,12.135,423683,0
+SSSS.US,D,20220201,000000,12.155,12.204,12.016,12.164,370624,0
+SSSS.US,D,20220202,000000,12.164,12.215,11.996,12.026,261604,0
+SSSS.US,D,20220203,000000,11.967,12.056,11.799,11.828,244959,0
+SSSS.US,D,20220204,000000,11.952,11.952,11.68,11.917,336987,0
+SSSS.US,D,20220207,000000,11.858,11.957,11.71,11.888,387104,0
+SSSS.US,D,20220208,000000,11.858,11.907,11.66,11.67,274756,0
+SSSS.US,D,20220209,000000,11.769,11.876,11.72,11.789,268133,0
+SSSS.US,D,20220210,000000,11.789,12.045,11.67,11.739,339543,0
+SSSS.US,D,20220211,000000,11.7,11.858,11.473,11.532,289531,0
+SSSS.US,D,20220214,000000,11.502,11.611,11.398,11.443,256998,0
+SSSS.US,D,20220215,000000,11.581,11.873,11.581,11.799,284179,0
+SSSS.US,D,20220216,000000,11.769,11.917,11.695,11.73,180946,0
+SSSS.US,D,20220217,000000,11.542,11.733,11.443,11.473,300936,0
+SSSS.US,D,20220218,000000,11.413,11.512,11.216,11.255,351020,0
+SSSS.US,D,20220222,000000,11.077,11.423,11.077,11.216,323467,0
+SSSS.US,D,20220223,000000,11.344,11.433,10.979,11.028,259138,0
+SSSS.US,D,20220224,000000,10.707,11.048,10.208,11.048,576857,0
+SSSS.US,D,20220225,000000,11.295,11.315,11.087,11.206,215079,0
+SSSS.US,D,20220228,000000,11.206,11.502,11.206,11.285,308738,0
+SSSS.US,D,20220301,000000,11.265,11.369,11.097,11.324,253702,0
+SSSS.US,D,20220302,000000,11.305,11.394,11.171,11.265,282423,0
+SSSS.US,D,20220303,000000,11.285,11.334,11.186,11.226,179836,0
+SSSS.US,D,20220304,000000,11.265,11.374,11.091,11.176,264889,0
+SSSS.US,D,20220307,000000,11.216,11.226,10.781,10.791,380484,0
+SSSS.US,D,20220308,000000,10.801,10.949,10.652,10.85,356491,0
+SSSS.US,D,20220309,000000,11.068,11.359,10.988,11.196,460447,0
+SSSS.US,D,20220310,000000,9.694,9.793,8.7157,8.8145,2654186,0
+SSSS.US,D,20220311,000000,8.9133,9.0319,8.7453,8.8935,599961,0
+SSSS.US,D,20220314,000000,8.854,8.8935,8.074,8.1722,1110580,0
+SSSS.US,D,20220315,000000,8.3728,8.8046,8.3105,8.6762,486959,0
+SSSS.US,D,20220316,000000,8.7799,8.8935,8.6366,8.8837,423283,0
+SSSS.US,D,20220317,000000,8.9034,9.3076,8.8541,9.2691,394480,0
+SSSS.US,D,20220318,000000,9.2394,9.536,9.2196,9.4865,398537,0
+SSSS.US,D,20220321,000000,9.536,9.733,9.3283,9.4074,603217,0
+SSSS.US,D,20220322,000000,9.4667,9.684,9.4173,9.516,409945,0
+SSSS.US,D,20220323,000000,9.585,9.585,9.1505,9.19,344021,0
+SSSS.US,D,20220324,000000,9.25,9.38,9.07,9.32,285359,0
+SSSS.US,D,20220325,000000,9.27,9.33,8.88,8.93,499434,0
+SSSS.US,D,20220328,000000,8.91,8.99,8.76,8.85,448748,0
+SSSS.US,D,20220329,000000,8.86,9.0338,8.8,8.84,333671,0
+SSSS.US,D,20220330,000000,8.85,8.85,8.53,8.58,553788,0
+SSSS.US,D,20220331,000000,8.57,8.7697,8.55,8.63,230879,0
+SSSS.US,D,20220401,000000,8.63,8.7,8.53,8.64,251668,0
+SSSS.US,D,20220404,000000,8.685,8.8273,8.62,8.68,275043,0
+SSSS.US,D,20220405,000000,8.71,8.82,8.57,8.61,252066,0
+SSSS.US,D,20220406,000000,8.51,8.6407,8.38,8.46,274675,0
+SSSS.US,D,20220407,000000,8.5,8.5399,8.14,8.21,472155,0
+SSSS.US,D,20220408,000000,8.22,8.52,8.21,8.38,185796,0
+SSSS.US,D,20220411,000000,8.26,8.37,8.17,8.26,277162,0
+SSSS.US,D,20220412,000000,8.42,8.775,8.42,8.67,430095,0
+SSSS.US,D,20220413,000000,8.71,8.86,8.64,8.86,253467,0
+SSSS.US,D,20220414,000000,8.88,8.99,8.83,8.88,204448,0
+SSSS.US,D,20220418,000000,8.88,9.01,8.77,8.8,396610,0
+SSSS.US,D,20220419,000000,8.87,9.04,8.8699,8.94,234971,0
+SSSS.US,D,20220420,000000,8.9,9.01,8.83,8.86,164752,0
+SSSS.US,D,20220421,000000,8.95,9.02,8.66,8.67,219373,0
+SSSS.US,D,20220422,000000,8.67,8.6725,8.45,8.48,199137,0
+SSSS.US,D,20220425,000000,8.41,8.5,8.28,8.46,280484,0
+SSSS.US,D,20220426,000000,8.42,8.45,8.21,8.22,302009,0
+SSSS.US,D,20220427,000000,8.22,8.38,8.19,8.23,255724,0
+SSSS.US,D,20220428,000000,8.31,8.3592,7.99,8.22,263410,0
+SSSS.US,D,20220429,000000,8.16,8.4378,8.13,8.18,273429,0
+SSSS.US,D,20220502,000000,8.16,8.278,8.05,8.25,176464,0
+SSSS.US,D,20220503,000000,8.2,8.38,8.1902,8.3,178016,0
+SSSS.US,D,20220504,000000,8.31,8.57,8.1525,8.57,170390,0
+SSSS.US,D,20220505,000000,8.74,8.9,8.17,8.24,348530,0
+SSSS.US,D,20220506,000000,8.25,8.2672,7.951,8.12,191927,0
+SSSS.US,D,20220509,000000,8,8.08,7.83,7.85,386207,0
+SSSS.US,D,20220510,000000,7.89,8.26,7.82,7.85,492068,0
+SSSS.US,D,20220511,000000,7.85,8.29,7.8,8,334176,0
+SSSS.US,D,20220512,000000,7.9,8.21,7.84,8.03,335115,0
+SSSS.US,D,20220513,000000,8.06,8.29,7.96,8.07,335165,0
+SSSS.US,D,20220516,000000,8.12,8.17,7.86,7.89,139080,0
+SSSS.US,D,20220517,000000,7.98,8.06,7.815,7.87,245794,0
+SSSS.US,D,20220518,000000,7.8409,7.89,7.3718,7.42,262029,0
+SSSS.US,D,20220519,000000,7.39,7.39,7.19,7.28,258007,0
+SSSS.US,D,20220520,000000,7.31,7.34,7.02,7.17,285018,0
+SSSS.US,D,20220523,000000,7.2,7.45,7.2,7.28,186400,0
+SSSS.US,D,20220524,000000,7.25,7.25,7.06,7.17,178485,0
+SSSS.US,D,20220525,000000,7.25,7.29,7.1,7.19,233052,0
+SSSS.US,D,20220526,000000,7.19,7.45,7.19,7.43,158071,0
+SSSS.US,D,20220527,000000,7.46,7.63,7.45,7.61,98761,0
+SSSS.US,D,20220531,000000,7.65,7.76,7.56,7.65,221841,0
+SSSS.US,D,20220601,000000,7.73,7.73,7.3,7.48,252407,0
+SSSS.US,D,20220602,000000,7.53,7.5926,7.45,7.55,112783,0
+SSSS.US,D,20220603,000000,7.5,7.5517,7.42,7.49,215316,0
+SSSS.US,D,20220606,000000,7.51,7.6062,7.4201,7.51,180248,0
+SSSS.US,D,20220607,000000,7.46,7.5,7.34,7.48,174850,0
+SSSS.US,D,20220608,000000,7.5,7.5,7.37,7.43,92266,0
+SSSS.US,D,20220609,000000,7.43,7.43,7.23,7.25,125246,0
+SSSS.US,D,20220610,000000,7.22,7.28,7.08,7.21,163402,0
+SSSS.US,D,20220613,000000,7.08,7.08,6.6287,6.69,388407,0
+SSSS.US,D,20220614,000000,6.8,6.93,6.71,6.85,313916,0
+SSSS.US,D,20220615,000000,6.85,7.01,6.83,6.96,181111,0
+SSSS.US,D,20220616,000000,6.79,6.89,6.5,6.52,317925,0
+SSSS.US,D,20220617,000000,6.59,6.715,6.54,6.69,204535,0
+SSSS.US,D,20220621,000000,6.89,6.92,6.7,6.73,144966,0
+SSSS.US,D,20220622,000000,6.64,6.68,6.5,6.52,150489,0
+SSSS.US,D,20220623,000000,6.57,6.5791,6.29,6.41,164647,0
+SSSS.US,D,20220624,000000,6.5,6.59,6.46,6.53,124523,0
+SSSS.US,D,20220627,000000,6.5,6.6288,6.43,6.56,101479,0
+SSSS.US,D,20220628,000000,6.61,6.72,6.47,6.48,116514,0
+SSSS.US,D,20220629,000000,6.49,6.49,6.32,6.33,121947,0
+SSSS.US,D,20220630,000000,6.325,6.4,6.25,6.4,142354,0
+SSSS.US,D,20220701,000000,6.38,6.4888,6.35,6.48,84214,0
+SSSS.US,D,20220705,000000,6.38,6.7,6.27,6.69,181628,0
+SSSS.US,D,20220706,000000,6.72,6.72,6.53,6.54,126605,0
+SSSS.US,D,20220707,000000,6.59,6.77,6.58,6.71,132813,0
+SSSS.US,D,20220708,000000,6.64,6.79,6.58,6.73,87675,0
+SSSS.US,D,20220711,000000,6.72,6.72,6.55,6.61,102116,0
+SSSS.US,D,20220712,000000,6.55,6.81,6.55,6.74,155203,0
+SSSS.US,D,20220713,000000,6.71,6.71,6.49,6.6,104201,0
+SSSS.US,D,20220714,000000,6.58,6.58,6.36,6.38,193664,0
+SSSS.US,D,20220715,000000,6.43,6.55,6.43,6.5,204681,0
+SSSS.US,D,20220718,000000,6.57,6.64,6.51,6.54,116016,0
+SSSS.US,D,20220719,000000,6.61,6.62,6.55,6.58,115169,0
+SSSS.US,D,20220720,000000,6.6,6.79,6.5903,6.68,184590,0
+SSSS.US,D,20220721,000000,6.76,6.8581,6.72,6.75,233315,0
+SSSS.US,D,20220722,000000,6.77,6.8296,6.69,6.71,95240,0
+SSSS.US,D,20220725,000000,6.74,6.74,6.57,6.6,114080,0
+SSSS.US,D,20220726,000000,6.61,6.68,6.57,6.58,113644,0
+SSSS.US,D,20220727,000000,6.61,6.6199,6.55,6.6,110182,0
+SSSS.US,D,20220728,000000,6.64,6.6899,6.55,6.6,177877,0
+SSSS.US,D,20220729,000000,6.61,6.7,6.42,6.65,169333,0
+SSSS.US,D,20220801,000000,6.68,6.68,6.58,6.62,128412,0
+SSSS.US,D,20220802,000000,6.59,6.69,6.56,6.66,114862,0
+SSSS.US,D,20220803,000000,6.7,6.87,6.68,6.79,212262,0
+SSSS.US,D,20220804,000000,6.8,6.83,6.455,6.63,289612,0
+SSSS.US,D,20220805,000000,6.56,6.605,6.4,6.58,328970,0
+SSSS.US,D,20220808,000000,6.65,6.88,6.62,6.81,290046,0
+SSSS.US,D,20220809,000000,6.81,6.81,6.6,6.66,172985,0
+SSSS.US,D,20220810,000000,6.78,6.78,6.61,6.67,260495,0
+SSSS.US,D,20220811,000000,6.67,6.68,6.59,6.61,264082,0
+SSSS.US,D,20220812,000000,6.61,6.69,6.59,6.69,271207,0
+SSSS.US,D,20220815,000000,6.63,6.675,6.6,6.65,241439,0
+SSSS.US,D,20220816,000000,6.61,6.69,6.56,6.64,202524,0
+SSSS.US,D,20220817,000000,6.61,6.61,6.51,6.54,202911,0
+SSSS.US,D,20220818,000000,6.52,6.59,6.505,6.57,194637,0
+SSSS.US,D,20220819,000000,6.54,6.59,6.41,6.46,198300,0
+SSSS.US,D,20220822,000000,6.42,6.42,6.26,6.32,197546,0
+SSSS.US,D,20220823,000000,6.3,6.535,6.28,6.45,233872,0
+SSSS.US,D,20220824,000000,6.44,6.55,6.4,6.48,125485,0
+SSSS.US,D,20220825,000000,6.46,6.5446,6.37,6.45,186499,0
+SSSS.US,D,20220826,000000,6.46,6.46,6.27,6.28,198487,0
+SSSS.US,D,20220829,000000,6.21,6.33,6.2,6.24,224483,0
+SSSS.US,D,20220830,000000,6.24,6.34,6.13,6.31,245061,0
+SSSS.US,D,20220831,000000,6.32,6.37,6.276,6.37,313013,0
+SSSS.US,D,20220901,000000,6.37,6.4,6.22,6.34,142138,0
+SSSS.US,D,20220902,000000,6.35,6.37,6.17,6.19,158019,0
+SSSS.US,D,20220906,000000,6.18,6.2,5.71,5.82,431045,0
+SSSS.US,D,20220907,000000,5.75,5.9834,5.75,5.95,95041,0
+SSSS.US,D,20220908,000000,5.92,5.94,5.8,5.88,191701,0
+SSSS.US,D,20220909,000000,5.91,6.09,5.91,6.06,113200,0
+SSSS.US,D,20220912,000000,6.04,6.07,5.9,5.9,184988,0
+SSSS.US,D,20220913,000000,5.81,5.84,5.64,5.67,184484,0
+SSSS.US,D,20220914,000000,5.65,5.6882,5.39,5.425,281430,0
+SSSS.US,D,20220915,000000,5.35,5.44,5.2879,5.29,188284,0
+SSSS.US,D,20220916,000000,5.22,5.22,5,5.06,475736,0
+SSSS.US,D,20220919,000000,5.01,5.11,4.8921,5.05,263735,0
+SSSS.US,D,20220920,000000,5.05,5.055,4.8698,4.88,244058,0
+SSSS.US,D,20220921,000000,4.9,4.9199,4.74,4.75,199123,0
+SSSS.US,D,20220922,000000,4.73,4.7525,4.5,4.56,243802,0
+SSSS.US,D,20220923,000000,4.49,4.4991,4.35,4.4,215949,0
+SSSS.US,D,20220926,000000,4.37,4.44,4.1394,4.17,199358,0
+SSSS.US,D,20220927,000000,4.2,4.23,4.05,4.1,164244,0
+SSSS.US,D,20220928,000000,4.07,4.25,4.05,4.2,137787,0
+SSSS.US,D,20220929,000000,4.17,4.17,3.95,4,153486,0
+SSSS.US,D,20220930,000000,4.01,4.09,3.87,3.87,190467,0
+SSSS.US,D,20221003,000000,3.94,3.97,3.8,3.91,167817,0
+SSSS.US,D,20221004,000000,3.97,4.25,3.96,4.22,207098,0
+SSSS.US,D,20221005,000000,4.15,4.165,4.01,4.07,126266,0
+SSSS.US,D,20221006,000000,4.07,4.15,4.01,4.01,86218,0
+SSSS.US,D,20221007,000000,4,4,3.82,3.87,114044,0
+SSSS.US,D,20221010,000000,3.92,3.93,3.76,3.77,140917,0
+SSSS.US,D,20221011,000000,3.8,3.84,3.72,3.77,161744,0
+SSSS.US,D,20221012,000000,3.78,3.78,3.72,3.75,94717,0
+SSSS.US,D,20221013,000000,3.71,4.01,3.62,3.96,283056,0
+SSSS.US,D,20221014,000000,3.98,4.08,3.8,3.81,165405,0
+SSSS.US,D,20221017,000000,3.84,4.02,3.8101,3.91,188770,0
+SSSS.US,D,20221018,000000,3.95,4.08,3.9,3.9,161254,0
+SSSS.US,D,20221019,000000,3.91,3.91,3.77,3.83,113712,0
+SSSS.US,D,20221020,000000,3.83,3.9101,3.76,3.77,76606,0
+SSSS.US,D,20221021,000000,3.76,3.82,3.7,3.82,99643,0
+SSSS.US,D,20221024,000000,3.86,3.86,3.7,3.8,154626,0
+SSSS.US,D,20221025,000000,3.81,4.05,3.81,4.05,173135,0
+SSSS.US,D,20221026,000000,4.05,4.1,3.98,4.02,128291,0
+SSSS.US,D,20221027,000000,4.02,4.1,3.9803,4.03,132572,0
+SSSS.US,D,20221028,000000,4.07,4.13,4.06,4.13,92071,0
+SSSS.US,D,20221031,000000,4.11,4.1782,4,4,128451,0
+SSSS.US,D,20221101,000000,4.08,4.19,4.07,4.09,165969,0
+SSSS.US,D,20221102,000000,4.14,4.15,4.02,4.07,160218,0
+SSSS.US,D,20221103,000000,4,4.06,3.96,4,130076,0
+SSSS.US,D,20221104,000000,4.07,4.12,4.01,4.06,85623,0
+SSSS.US,D,20221107,000000,4.12,4.33,4.1197,4.33,167294,0
+SSSS.US,D,20221108,000000,4.36,4.38,4.23,4.26,140093,0
+SSSS.US,D,20221109,000000,4.26,4.49,3.9,3.91,372033,0
+SSSS.US,D,20221110,000000,4.195,4.32,4.1,4.19,274705,0
+SSSS.US,D,20221111,000000,4.17,4.39,4.1172,4.29,207225,0
+SSSS.US,D,20221114,000000,4.25,4.275,4.1001,4.15,205085,0
+SSSS.US,D,20221115,000000,4.28,4.495,4.25,4.38,204131,0
+SSSS.US,D,20221116,000000,4.34,4.38,4.21,4.22,150935,0
+SSSS.US,D,20221117,000000,4.2,4.2001,4.12,4.16,120384,0
+SSSS.US,D,20221118,000000,4.18,4.2346,4.03,4.16,163546,0
+SSSS.US,D,20221121,000000,4.13,4.13,4.01,4.05,151378,0
+SSSS.US,D,20221122,000000,4.11,4.12,4,4.11,139446,0
+SSSS.US,D,20221123,000000,4.11,4.24,4.08,4.145,122433,0
+SSSS.US,D,20221125,000000,4.17,4.26,4.1619,4.23,52041,0
+SSSS.US,D,20221128,000000,4.2,4.2,4.04,4.07,114378,0
+SSSS.US,D,20221129,000000,4.13,4.13,4.02,4.04,105558,0
+SSSS.US,D,20221130,000000,4.03,4.13,3.9241,4.11,255168,0
+SSSS.US,D,20221201,000000,4.09,4.14,4.0248,4.07,91934,0
+SSSS.US,D,20221202,000000,4.03,4.0797,3.96,4.06,96129,0
+SSSS.US,D,20221205,000000,4.02,4.0499,3.85,3.85,224640,0
+SSSS.US,D,20221206,000000,3.85,3.8563,3.65,3.74,243958,0
+SSSS.US,D,20221207,000000,3.68,3.77,3.66,3.71,190467,0
+SSSS.US,D,20221208,000000,3.73,3.8299,3.7,3.75,157108,0
+SSSS.US,D,20221209,000000,3.75,3.84,3.735,3.74,153951,0
+SSSS.US,D,20221212,000000,3.75,3.85,3.7,3.76,151736,0
+SSSS.US,D,20221213,000000,3.84,3.905,3.78,3.8,220530,0
+SSSS.US,D,20221214,000000,3.75,3.8182,3.67,3.72,141683,0
+SSSS.US,D,20221215,000000,3.72,3.85,3.66,3.74,237134,0
+SSSS.US,D,20221216,000000,3.7,3.72,3.62,3.7,250371,0
+SSSS.US,D,20221219,000000,3.7,3.7,3.65,3.67,189276,0
+SSSS.US,D,20221220,000000,3.65,3.7,3.6,3.68,235996,0
+SSSS.US,D,20221221,000000,3.68,3.95,3.68,3.93,245509,0
+SSSS.US,D,20221222,000000,3.92,3.92,3.7204,3.87,177346,0
+SSSS.US,D,20221223,000000,3.82,3.85,3.74,3.84,131581,0
+SSSS.US,D,20221227,000000,3.78,3.78,3.6677,3.73,242201,0
+SSSS.US,D,20221228,000000,3.66,3.7271,3.645,3.7,246975,0
+SSSS.US,D,20221229,000000,3.67,3.95,3.67,3.87,243594,0
+SSSS.US,D,20221230,000000,3.81,3.86,3.755,3.8,240381,0
+SSSS.US,D,20230103,000000,3.83,3.9765,3.83,3.94,141287,0
+SSSS.US,D,20230104,000000,3.97,4.09,3.92,4.06,137070,0
+SSSS.US,D,20230105,000000,4.03,4.22,3.95,4.22,180083,0
+SSSS.US,D,20230106,000000,4.13,4.31,4.0801,4.21,119574,0
+SSSS.US,D,20230109,000000,4.21,4.33,4.2,4.25,84119,0
+SSSS.US,D,20230110,000000,4.21,4.31,4.21,4.25,38395,0
+SSSS.US,D,20230111,000000,4.23,4.4385,4.213,4.37,77782,0
+SSSS.US,D,20230112,000000,4.36,4.45,4.27,4.44,73244,0
+SSSS.US,D,20230113,000000,4.45,4.64,4.43,4.6,109374,0
+SSSS.US,D,20230117,000000,4.67,4.8613,4.6,4.64,161832,0
+SSSS.US,D,20230118,000000,4.69,4.7402,4.36,4.45,142105,0
+SSSS.US,D,20230119,000000,4.36,4.37,4.27,4.31,78912,0
+SSSS.US,D,20230120,000000,4.31,4.3332,4.26,4.27,63343,0
+SSSS.US,D,20230123,000000,4.34,4.38,4.25,4.32,109899,0
+SSSS.US,D,20230124,000000,4.34,4.3785,4.0725,4.1,117045,0
+SSSS.US,D,20230125,000000,4.11,4.19,4,4.17,103164,0
+SSSS.US,D,20230126,000000,4.19,4.25,4.07,4.13,83292,0
+SSSS.US,D,20230127,000000,4.1,4.1699,4.08,4.16,106093,0
+SSSS.US,D,20230130,000000,4.16,4.16,3.97,4,153696,0
+SSSS.US,D,20230131,000000,4,4.13,3.97,4,223419,0
+SSSS.US,D,20230201,000000,4.02,4.08,3.97,4.01,261789,0
+SSSS.US,D,20230202,000000,4.07,4.2,4.02,4.12,232160,0
+SSSS.US,D,20230203,000000,4.14,4.19,4.01,4.07,109960,0
+SSSS.US,D,20230206,000000,4.05,4.07,3.98,4.02,89876,0
+SSSS.US,D,20230207,000000,4,4.0688,3.945,4.02,263827,0
+SSSS.US,D,20230208,000000,4,4.0199,3.92,3.95,177059,0
+SSSS.US,D,20230209,000000,3.96,4,3.8105,3.83,169117,0
+SSSS.US,D,20230210,000000,3.89,3.8923,3.8111,3.86,73177,0
+SSSS.US,D,20230213,000000,3.87,3.89,3.82,3.86,65283,0
+SSSS.US,D,20230214,000000,3.86,3.9185,3.85,3.87,86139,0
+SSSS.US,D,20230215,000000,3.91,3.91,3.85,3.9,66915,0
+SSSS.US,D,20230216,000000,3.9,3.9005,3.815,3.84,101111,0
+SSSS.US,D,20230217,000000,3.83,3.8401,3.76,3.8,118255,0
+SSSS.US,D,20230221,000000,3.75,3.83,3.75,3.81,105937,0
+SSSS.US,D,20230222,000000,3.8,3.8184,3.73,3.76,186956,0
+SSSS.US,D,20230223,000000,3.79,3.85,3.71,3.83,77448,0
+SSSS.US,D,20230224,000000,3.78,3.81,3.7,3.73,75934,0
+SSSS.US,D,20230227,000000,3.75,3.8,3.69,3.72,93488,0
+SSSS.US,D,20230228,000000,3.72,3.7591,3.65,3.7,135449,0
+SSSS.US,D,20230301,000000,3.7,3.7262,3.64,3.64,93358,0
+SSSS.US,D,20230302,000000,3.62,3.74,3.61,3.74,107049,0
+SSSS.US,D,20230303,000000,3.73,3.7998,3.6958,3.77,116549,0
+SSSS.US,D,20230306,000000,3.75,3.77,3.66,3.66,121372,0
+SSSS.US,D,20230307,000000,3.68,3.7303,3.65,3.68,63875,0
+SSSS.US,D,20230308,000000,3.75,3.75,3.67,3.71,44434,0
+SSSS.US,D,20230309,000000,3.71,3.775,3.41,3.46,275872,0
+SSSS.US,D,20230310,000000,3.46,3.48,3.2,3.24,212357,0
+SSSS.US,D,20230313,000000,3.13,3.26,3.1,3.14,249200,0
+SSSS.US,D,20230314,000000,3.22,3.27,3.04,3.07,207447,0
+SSSS.US,D,20230315,000000,3.05,3.0985,2.94,3.01,156355,0
+SSSS.US,D,20230316,000000,3.13,3.14,2.91,3.09,244543,0
+SSSS.US,D,20230317,000000,3.01,3.11,2.9,2.93,530408,0
+SSSS.US,D,20230320,000000,3.46,3.64,3.37,3.47,1886970,0
+SSSS.US,D,20230321,000000,3.5,3.54,3.37,3.5,353839,0
+SSSS.US,D,20230322,000000,3.46,3.6,3.45,3.54,288166,0
+SSSS.US,D,20230323,000000,3.5,3.64,3.46,3.57,196613,0
+SSSS.US,D,20230324,000000,3.56,3.6,3.51,3.57,105864,0
+SSSS.US,D,20230327,000000,3.58,3.66,3.55,3.63,190318,0
+SSSS.US,D,20230328,000000,3.63,3.68,3.55,3.6,125476,0
+SSSS.US,D,20230329,000000,3.62,3.6601,3.5705,3.63,111631,0
+SSSS.US,D,20230330,000000,3.61,3.65,3.51,3.56,162170,0
+SSSS.US,D,20230331,000000,3.54,3.6402,3.54,3.62,132922,0
+SSSS.US,D,20230403,000000,3.59,3.685,3.57,3.57,238579,0
+SSSS.US,D,20230404,000000,3.61,3.65,3.545,3.6,175785,0
+SSSS.US,D,20230405,000000,3.57,3.66,3.57,3.62,143703,0
+SSSS.US,D,20230406,000000,3.59,3.74,3.59,3.69,223991,0
+SSSS.US,D,20230410,000000,3.67,3.78,3.63,3.76,261903,0
+SSSS.US,D,20230411,000000,3.75,3.89,3.75,3.88,217034,0
+SSSS.US,D,20230412,000000,3.86,3.97,3.86,3.93,232647,0
+SSSS.US,D,20230413,000000,3.94,4.01,3.93,3.93,279895,0
+SSSS.US,D,20230414,000000,3.92,3.92,3.65,3.67,216634,0
+SSSS.US,D,20230417,000000,3.65,3.6694,3.62,3.62,134490,0
+SSSS.US,D,20230418,000000,3.61,3.64,3.51,3.56,96410,0
+SSSS.US,D,20230419,000000,3.85,3.87,3.67,3.67,264661,0
+SSSS.US,D,20230420,000000,3.68,3.68,3.585,3.62,112286,0
+SSSS.US,D,20230421,000000,3.62,3.74,3.62,3.7,93646,0
+SSSS.US,D,20230424,000000,3.67,3.745,3.65,3.72,80770,0
+SSSS.US,D,20230425,000000,3.71,3.77,3.66,3.76,102487,0
+SSSS.US,D,20230426,000000,3.74,3.76,3.7,3.74,86174,0
+SSSS.US,D,20230427,000000,3.75,3.765,3.7,3.71,79303,0
+SSSS.US,D,20230428,000000,3.66,3.775,3.66,3.73,82025,0
+SSSS.US,D,20230501,000000,3.7,3.74,3.63,3.65,99669,0
+SSSS.US,D,20230502,000000,3.62,3.63,3.36,3.42,283252,0
+SSSS.US,D,20230503,000000,3.49,3.49,3.38,3.4,58032,0
+SSSS.US,D,20230504,000000,3.4,3.43,3.32,3.38,111235,0
+SSSS.US,D,20230505,000000,3.4,3.45,3.36,3.38,95159,0
+SSSS.US,D,20230508,000000,3.41,3.54,3.4,3.52,71916,0
+SSSS.US,D,20230509,000000,3.48,3.65,3.4538,3.59,94834,0
+SSSS.US,D,20230510,000000,3.51,3.55,3.38,3.48,142838,0
+SSSS.US,D,20230511,000000,3.48,3.57,3.475,3.57,42715,0
+SSSS.US,D,20230512,000000,3.59,3.59,3.43,3.51,51136,0
+SSSS.US,D,20230515,000000,3.44,3.475,3.42,3.42,78242,0
+SSSS.US,D,20230516,000000,3.4,3.4446,3.38,3.41,46920,0
+SSSS.US,D,20230517,000000,3.39,3.4399,3.38,3.38,55040,0
+SSSS.US,D,20230518,000000,3.38,3.43,3.38,3.42,22852,0
+SSSS.US,D,20230519,000000,3.4,3.4147,3.35,3.36,59571,0
+SSSS.US,D,20230522,000000,3.37,3.4,3.36,3.4,86840,0
+SSSS.US,D,20230523,000000,3.37,3.39,3.32,3.355,57237,0
+SSSS.US,D,20230524,000000,3.37,3.37,3.2605,3.28,59119,0
+SSSS.US,D,20230525,000000,3.25,3.25,3.186,3.22,83179,0
+SSSS.US,D,20230526,000000,3.2,3.32,3.17,3.28,80657,0
+SSSS.US,D,20230530,000000,3.25,3.29,3.19,3.23,184946,0
+SSSS.US,D,20230531,000000,3.2,3.34,3.2,3.33,77006,0
+SSSS.US,D,20230601,000000,3.31,3.36,3.25,3.3,60059,0
+SSSS.US,D,20230602,000000,3.32,3.3491,3.23,3.28,57286,0
+SSSS.US,D,20230605,000000,3.26,3.4193,3.21,3.38,141220,0
+SSSS.US,D,20230606,000000,3.36,3.45,3.36,3.42,72342,0
+SSSS.US,D,20230607,000000,3.41,3.45,3.35,3.38,51213,0
+SSSS.US,D,20230608,000000,3.38,3.4,3.34,3.39,59371,0
+SSSS.US,D,20230609,000000,3.37,3.4,3.36,3.37,36214,0
+SSSS.US,D,20230612,000000,3.36,3.37,3.318,3.34,79988,0
+SSSS.US,D,20230613,000000,3.34,3.41,3.2914,3.33,103621,0
+SSSS.US,D,20230614,000000,3.31,3.3899,3.29,3.32,66420,0
+SSSS.US,D,20230615,000000,3.32,3.38,3.27,3.29,99037,0
+SSSS.US,D,20230616,000000,3.3,3.32,3.26,3.27,93930,0
+SSSS.US,D,20230620,000000,3.27,3.28,3.2,3.26,84396,0
+SSSS.US,D,20230621,000000,3.25,3.26,3.22,3.23,50862,0
+SSSS.US,D,20230622,000000,3.24,3.27,3.19,3.24,71945,0
+SSSS.US,D,20230623,000000,3.22,3.239,3.18,3.21,39673,0
+SSSS.US,D,20230626,000000,3.1999,3.21,3.1896,3.21,46271,0
+SSSS.US,D,20230627,000000,3.21,3.2725,3.21,3.25,71923,0
+SSSS.US,D,20230628,000000,3.24,3.26,3.2,3.255,66504,0
+SSSS.US,D,20230629,000000,3.24,3.28,3.22,3.22,63951,0
+SSSS.US,D,20230630,000000,3.23,3.26,3.1,3.195,144378,0
+SSSS.US,D,20230703,000000,3.17,3.22,3.17,3.19,67113,0
+SSSS.US,D,20230705,000000,3.17,3.25,3.16,3.23,68362,0
+SSSS.US,D,20230706,000000,3.2,3.228,3.17,3.21,55692,0
+SSSS.US,D,20230707,000000,3.2,3.24,3.1798,3.23,58714,0
+SSSS.US,D,20230710,000000,3.25,3.25,3.18,3.24,49746,0
+SSSS.US,D,20230711,000000,3.22,3.28,3.22,3.25,76624,0
+SSSS.US,D,20230712,000000,3.3,3.39,3.28,3.39,190166,0
+SSSS.US,D,20230713,000000,3.39,3.66,3.3515,3.63,265749,0
+SSSS.US,D,20230714,000000,3.65,3.65,3.58,3.63,138565,0
+SSSS.US,D,20230717,000000,3.6,3.73,3.5,3.73,126523,0
+SSSS.US,D,20230718,000000,3.72,3.76,3.69,3.76,88739,0
+SSSS.US,D,20230719,000000,3.78,3.7951,3.715,3.75,75837,0
+SSSS.US,D,20230720,000000,3.76,4.02,3.7108,4.0178,571522,0
+SSSS.US,D,20230721,000000,4.01,4.01,3.8601,3.95,104701,0
+SSSS.US,D,20230724,000000,3.94,4.14,3.94,4.105,143833,0
+SSSS.US,D,20230725,000000,4.1,4.13,4,4.02,52444,0
+SSSS.US,D,20230726,000000,3.99,4.19,3.95,4.14,144461,0
+SSSS.US,D,20230727,000000,4.18,4.4,4.1515,4.31,158365,0
+SSSS.US,D,20230728,000000,4.32,4.35,4.02,4.07,108248,0
+SSSS.US,D,20230731,000000,4.03,4.17,4.03,4.07,71801,0
+SSSS.US,D,20230801,000000,4.03,4.09,4.03,4.06,22670,0
+SSSS.US,D,20230802,000000,4.01,4.079,4.01,4.03,61393,0
+SSSS.US,D,20230803,000000,4.06,4.08,4.0101,4.04,24438,0
+SSSS.US,D,20230804,000000,4.03,4.07,3.9,3.93,95361,0
+SSSS.US,D,20230807,000000,3.92,3.97,3.8301,3.96,66751,0
+SSSS.US,D,20230808,000000,3.96,3.98,3.89,3.96,29779,0
+SSSS.US,D,20230809,000000,3.85,3.9511,3.85,3.85,65028,0
+SSSS.US,D,20230810,000000,3.85,3.92,3.7101,3.75,100541,0
+SSSS.US,D,20230811,000000,3.71,3.77,3.67,3.72,50916,0
+SSSS.US,D,20230814,000000,3.69,3.77,3.61,3.75,58698,0
+SSSS.US,D,20230815,000000,3.71,3.76,3.63,3.73,62502,0
+SSSS.US,D,20230816,000000,3.7,3.7299,3.5701,3.66,59610,0
+SSSS.US,D,20230817,000000,3.63,3.63,3.52,3.59,63288,0
+SSSS.US,D,20230818,000000,3.54,3.63,3.51,3.63,43956,0
+SSSS.US,D,20230821,000000,3.62,3.77,3.6044,3.77,100887,0
+SSSS.US,D,20230822,000000,3.73,3.7662,3.63,3.67,33405,0
+SSSS.US,D,20230823,000000,3.65,3.74,3.6291,3.74,51915,0
+SSSS.US,D,20230824,000000,3.72,3.72,3.6,3.6,127503,0
+SSSS.US,D,20230825,000000,3.55,3.66,3.54,3.6,151666,0
+SSSS.US,D,20230828,000000,3.61,3.635,3.52,3.6,82806,0
+SSSS.US,D,20230829,000000,3.56,3.63,3.54,3.63,47820,0
+SSSS.US,D,20230830,000000,3.59,3.6435,3.58,3.62,22593,0
+SSSS.US,D,20230831,000000,3.6,3.63,3.5201,3.56,299808,0
+SSSS.US,D,20230901,000000,3.56,3.6367,3.53,3.61,83565,0
+SSSS.US,D,20230905,000000,3.62,3.74,3.54,3.71,50435,0
+SSSS.US,D,20230906,000000,3.72,3.78,3.64,3.75,92016,0
+SSSS.US,D,20230907,000000,3.76,3.77,3.6,3.75,35562,0
+SSSS.US,D,20230908,000000,3.72,3.76,3.6101,3.76,85889,0
+SSSS.US,D,20230911,000000,3.72,3.79,3.6601,3.74,48987,0
+SSSS.US,D,20230912,000000,3.72,3.7399,3.7,3.73,48161,0
+SSSS.US,D,20230913,000000,3.73,3.75,3.6616,3.74,27485,0
+SSSS.US,D,20230914,000000,3.74,3.74,3.66,3.68,27566,0
+SSSS.US,D,20230915,000000,3.65,3.72,3.54,3.56,53386,0
+SSSS.US,D,20230918,000000,3.58,3.6685,3.5598,3.6,42718,0
+SSSS.US,D,20230919,000000,3.59,3.64,3.56,3.64,34997,0
+SSSS.US,D,20230920,000000,3.6,3.6332,3.5203,3.62,46980,0
+SSSS.US,D,20230921,000000,3.58,3.65,3.56,3.56,34863,0
+SSSS.US,D,20230922,000000,3.55,3.7,3.545,3.58,60290,0
+SSSS.US,D,20230925,000000,3.51,3.61,3.51,3.57,35046,0
+SSSS.US,D,20230926,000000,3.53,3.67,3.5106,3.61,58509,0
+SSSS.US,D,20230927,000000,3.63,3.7,3.63,3.7,25591,0
+SSSS.US,D,20230928,000000,3.63,3.72,3.63,3.7,60736,0
+SSSS.US,D,20230929,000000,3.69,3.71,3.62,3.62,54648,0
+SSSS.US,D,20231002,000000,3.6,3.63,3.5,3.55,83924,0
+SSSS.US,D,20231003,000000,3.49,3.54,3.49,3.51,61130,0
+SSSS.US,D,20231004,000000,3.51,3.57,3.4701,3.55,35266,0
+SSSS.US,D,20231005,000000,3.53,3.5471,3.49,3.52,35248,0
+SSSS.US,D,20231006,000000,3.43,3.66,3.412,3.6,69486,0
+SSSS.US,D,20231009,000000,3.56,3.67,3.52,3.64,34805,0
+SSSS.US,D,20231010,000000,3.62,3.68,3.48,3.62,44045,0
+SSSS.US,D,20231011,000000,3.75,4.08,3.75,4.05,187876,0
+SSSS.US,D,20231012,000000,4.1,4.12,4.07,4.11,154804,0
+SSSS.US,D,20231013,000000,4.1,4.15,4,4.1,89199,0
+SSSS.US,D,20231016,000000,4.1,4.14,4,4.12,86682,0
+SSSS.US,D,20231017,000000,4.1,4.17,4.1,4.16,56049,0
+SSSS.US,D,20231018,000000,4.11,4.14,4.1,4.12,37138,0
+SSSS.US,D,20231019,000000,4.1,4.17,4.1,4.15,68268,0
+SSSS.US,D,20231020,000000,4.17,4.18,4.07,4.18,99111,0
+SSSS.US,D,20231023,000000,4.07,4.2,4.05,4.16,75649,0
+SSSS.US,D,20231024,000000,4.07,4.21,4.07,4.18,70315,0
+SSSS.US,D,20231025,000000,4.18,4.21,3.89,3.95,56497,0
+SSSS.US,D,20231026,000000,3.9,4.14,3.9,4.14,45781,0
+SSSS.US,D,20231027,000000,4.1,4.19,4.0917,4.15,48006,0
+SSSS.US,D,20231030,000000,4.13,4.24,4.02,4.16,209990,0
+SSSS.US,D,20231031,000000,4.13,4.2,4.12,4.15,37731,0
+SSSS.US,D,20231101,000000,4.15,4.26,4.15,4.2,62653,0
+SSSS.US,D,20231102,000000,4.2,4.2248,4,4.01,43690,0
+SSSS.US,D,20231103,000000,4.03,4.1711,4.03,4.1,22120,0
+SSSS.US,D,20231106,000000,4.06,4.1,3.8,3.87,134553,0
+SSSS.US,D,20231107,000000,3.84,3.96,3.79,3.93,77446,0
+SSSS.US,D,20231108,000000,3.86,3.94,3.82,3.82,102626,0
+SSSS.US,D,20231109,000000,3.79,3.85,3.7502,3.79,33866,0
+SSSS.US,D,20231110,000000,3.75,3.8495,3.74,3.79,46375,0
+SSSS.US,D,20231113,000000,3.74,3.9,3.74,3.79,46456,0
+SSSS.US,D,20231114,000000,3.84,3.9,3.8119,3.88,43474,0
+SSSS.US,D,20231115,000000,3.83,3.96,3.7859,3.91,43114,0
+SSSS.US,D,20231116,000000,3.91,3.91,3.7971,3.9,32630,0
+SSSS.US,D,20231117,000000,3.76,4,3.76,3.97,124294,0
+SSSS.US,D,20231120,000000,3.9,4,3.8884,3.95,53215,0
+SSSS.US,D,20231121,000000,3.95,3.965,3.86,3.87,62943,0
+SSSS.US,D,20231122,000000,3.87,3.95,3.8003,3.91,104892,0
+SSSS.US,D,20231124,000000,3.9,4.1698,3.9,4.12,309230,0
+SSSS.US,D,20231127,000000,4.07,4.11,3.94,3.96,71746,0
+SSSS.US,D,20231128,000000,3.91,3.99,3.91,3.92,101854,0
+SSSS.US,D,20231129,000000,3.94,4.04,3.94,3.95,144666,0
+SSSS.US,D,20231130,000000,3.95,4.02,3.92,3.92,64223,0
+SSSS.US,D,20231201,000000,3.92,4.04,3.92,4,115341,0
+SSSS.US,D,20231204,000000,3.97,4.089,3.93,4.02,162480,0
+SSSS.US,D,20231205,000000,3.96,4.04,3.96,4,100677,0
+SSSS.US,D,20231206,000000,4.03,4.16,4.03,4.05,270681,0
+SSSS.US,D,20231207,000000,4.05,4.19,4.01,4.08,132657,0
+SSSS.US,D,20231208,000000,4.07,4.2,4.07,4.11,140961,0
+SSSS.US,D,20231211,000000,4.12,4.29,4.12,4.27,123910,0
+SSSS.US,D,20231212,000000,4.27,4.32,4.22,4.31,78520,0
+SSSS.US,D,20231213,000000,4.34,4.34,4.22,4.28,70957,0
+SSSS.US,D,20231214,000000,4.29,4.41,4.29,4.32,92106,0
+SSSS.US,D,20231215,000000,4.34,4.34,4.2,4.26,87279,0
+SSSS.US,D,20231218,000000,4.23,4.26,4.1,4.14,200756,0
+SSSS.US,D,20231219,000000,4.13,4.165,4.1,4.12,113107,0
+SSSS.US,D,20231220,000000,4.09,4.15,4.06,4.08,125560,0
+SSSS.US,D,20231221,000000,4.14,4.1799,4.07,4.07,194132,0
+SSSS.US,D,20231222,000000,4.08,4.15,4.0718,4.09,55030,0
+SSSS.US,D,20231226,000000,4.09,4.13,4.09,4.12,151603,0
+SSSS.US,D,20231227,000000,4.09,4.1133,4,4.04,226988,0
+SSSS.US,D,20231228,000000,4,4.07,3.99,3.99,202581,0
+SSSS.US,D,20231229,000000,3.99,4.0341,3.91,3.94,150010,0
+SSSS.US,D,20240102,000000,3.94,4.09,3.91,4.03,157970,0
+SSSS.US,D,20240103,000000,4,4.1,3.9966,4.0224,60347,0
+SSSS.US,D,20240104,000000,4,4.095,4,4.06,62620,0
+SSSS.US,D,20240105,000000,4.07,4.11,4.0424,4.1,95419,0
+SSSS.US,D,20240108,000000,4.07,4.12,4.05,4.05,114570,0
+SSSS.US,D,20240109,000000,4.05,4.1,4.02,4.02,57252,0
+SSSS.US,D,20240110,000000,4.02,4.05,4.01,4.04,64758,0
+SSSS.US,D,20240111,000000,4.03,4.0498,3.99,4.02,38777,0
+SSSS.US,D,20240112,000000,4.01,4.0399,3.99,4.02,52538,0
+SSSS.US,D,20240116,000000,4,4.02,3.91,3.93,89619,0
+SSSS.US,D,20240117,000000,3.88,3.93,3.751,3.76,121679,0
+SSSS.US,D,20240118,000000,3.78,3.87,3.78,3.87,48770,0
+SSSS.US,D,20240119,000000,3.85,3.85,3.72,3.72,159361,0
+SSSS.US,D,20240122,000000,3.73,3.82,3.73,3.79,83729,0
+SSSS.US,D,20240123,000000,3.8,3.88,3.8,3.82,31362,0
+SSSS.US,D,20240124,000000,3.82,3.8599,3.76,3.8,74275,0
+SSSS.US,D,20240125,000000,3.81,3.86,3.76,3.78,74329,0
+SSSS.US,D,20240126,000000,3.83,3.85,3.79,3.83,53494,0
+SSSS.US,D,20240129,000000,3.79,3.85,3.75,3.8,89293,0
+SSSS.US,D,20240130,000000,3.81,3.83,3.74,3.74,40018,0
+SSSS.US,D,20240131,000000,3.72,3.78,3.72,3.72,43595,0
+SSSS.US,D,20240201,000000,3.73,3.742,3.65,3.73,47294,0
+SSSS.US,D,20240202,000000,3.7,3.75,3.63,3.65,121988,0
+SSSS.US,D,20240205,000000,3.65,3.67,3.6,3.63,78422,0
+SSSS.US,D,20240206,000000,3.63,3.69,3.6,3.62,78876,0
+SSSS.US,D,20240207,000000,3.62,3.65,3.58,3.63,33283,0
+SSSS.US,D,20240208,000000,3.61,3.64,3.58,3.58,61278,0
+SSSS.US,D,20240209,000000,3.58,3.6068,3.32,3.39,429100,0
+SSSS.US,D,20240212,000000,3.45,3.54,3.4101,3.54,56315,0
+SSSS.US,D,20240213,000000,3.42,3.51,3.38,3.47,55780,0
+SSSS.US,D,20240214,000000,3.45,3.54,3.4065,3.5,115709,0
+SSSS.US,D,20240215,000000,4.2,4.25,4.1,4.23,728543,0
+SSSS.US,D,20240216,000000,4.2,4.25,4.15,4.25,171296,0
+SSSS.US,D,20240220,000000,4.21,4.39,4.17,4.39,162543,0
+SSSS.US,D,20240221,000000,4.39,4.39,4.32,4.35,90373,0
+SSSS.US,D,20240222,000000,4.33,4.36,4.31,4.33,52425,0
+SSSS.US,D,20240223,000000,4.3,4.34,4.29,4.31,65411,0
+SSSS.US,D,20240226,000000,4.28,4.3299,4.26,4.32,119407,0
+SSSS.US,D,20240227,000000,4.3,4.3047,4.27,4.28,80680,0
+SSSS.US,D,20240228,000000,4.26,4.33,4.26,4.3,56761,0
+SSSS.US,D,20240229,000000,4.3,4.3197,4.28,4.3,69940,0
+SSSS.US,D,20240301,000000,4.28,4.33,4.28,4.3,51837,0
+SSSS.US,D,20240304,000000,4.29,4.34,4.29,4.32,61199,0
+SSSS.US,D,20240305,000000,4.32,4.35,4.3009,4.32,58189,0
+SSSS.US,D,20240306,000000,4.35,4.38,4.31,4.33,57676,0
+SSSS.US,D,20240307,000000,4.31,4.39,4.31,4.37,83708,0
+SSSS.US,D,20240308,000000,4.37,4.39,4.35,4.35,32669,0
+SSSS.US,D,20240311,000000,4.34,4.3912,4.34,4.35,58913,0
+SSSS.US,D,20240312,000000,4.35,4.37,4.34,4.35,50376,0
+SSSS.US,D,20240313,000000,4.33,4.39,4.33,4.36,80956,0
+SSSS.US,D,20240314,000000,4.24,4.37,4.24,4.33,137886,0
+SSSS.US,D,20240315,000000,4.33,4.36,4.3,4.36,133469,0
+SSSS.US,D,20240318,000000,4.33,4.39,4.325,4.35,101256,0
+SSSS.US,D,20240319,000000,4.37,4.39,4.29,4.38,177598,0
+SSSS.US,D,20240320,000000,4.35,4.47,4.35,4.47,132728,0
+SSSS.US,D,20240321,000000,4.45,4.54,4.45,4.5,181541,0
+SSSS.US,D,20240322,000000,4.5,4.59,4.5,4.58,166625,0
+SSSS.US,D,20240325,000000,4.56,4.69,4.55,4.69,124794,0
+SSSS.US,D,20240326,000000,4.71,4.71,4.63,4.68,80310,0
+SSSS.US,D,20240327,000000,4.67,4.72,4.65,4.72,104518,0
+SSSS.US,D,20240328,000000,4.72,4.72,4.53,4.55,66620,0
+SSSS.US,D,20240401,000000,4.56,4.64,4.37,4.42,95929,0
+SSSS.US,D,20240402,000000,4.41,4.42,4.21,4.24,50738,0
+SSSS.US,D,20240403,000000,3.87,4.12,3.75,4.08,259280,0
+SSSS.US,D,20240404,000000,4.09,4.16,4.02,4.05,37816,0
+SSSS.US,D,20240405,000000,4.02,4.12,4.02,4.11,39552,0
+SSSS.US,D,20240408,000000,4.04,4.14,4,4.0556,138302,0
+SSSS.US,D,20240409,000000,4.04,4.09,4.01,4.07,69616,0
+SSSS.US,D,20240410,000000,3.94,4.06,3.94,4.015,65770,0
+SSSS.US,D,20240411,000000,4,4.02,3.92,4.02,82997,0
+SSSS.US,D,20240412,000000,4.03,4.03,3.96,3.98,25668,0
+SSSS.US,D,20240415,000000,3.97,3.9998,3.89,3.9,73240,0
+SSSS.US,D,20240416,000000,3.92,3.95,3.85,3.95,29372,0
+SSSS.US,D,20240417,000000,3.9,3.9,3.8,3.86,59440,0
+SSSS.US,D,20240418,000000,3.88,3.88,3.82,3.87,28911,0
+SSSS.US,D,20240419,000000,3.87,3.94,3.86,3.86,37187,0
+SSSS.US,D,20240422,000000,3.88,3.8847,3.82,3.87,25628,0
+SSSS.US,D,20240423,000000,3.85,3.87,3.81,3.85,43810,0
+SSSS.US,D,20240424,000000,3.82,3.84,3.8,3.82,34348,0
+SSSS.US,D,20240425,000000,3.8,3.84,3.75,3.84,54523,0
+SSSS.US,D,20240426,000000,3.83,3.84,3.77,3.82,24631,0
+SSSS.US,D,20240429,000000,3.8,3.85,3.8,3.81,25725,0
+SSSS.US,D,20240430,000000,3.76,3.8246,3.75,3.79,28421,0
+SSSS.US,D,20240501,000000,3.78,3.7976,3.74,3.76,36467,0
+SSSS.US,D,20240502,000000,3.79,3.87,3.7585,3.83,41749,0
+SSSS.US,D,20240503,000000,3.75,3.83,3.75,3.78,30199,0
+SSSS.US,D,20240506,000000,3.71,3.8393,3.71,3.79,52596,0
+SSSS.US,D,20240507,000000,3.81,3.85,3.7,3.83,68730,0
+SSSS.US,D,20240508,000000,3.82,3.85,3.82,3.84,33897,0
+SSSS.US,D,20240509,000000,3.82,3.88,3.8105,3.85,70632,0
+SSSS.US,D,20240510,000000,3.82,3.86,3.7508,3.81,98230,0
+SSSS.US,D,20240513,000000,3.79,3.8599,3.7778,3.8,133996,0
+SSSS.US,D,20240514,000000,3.8,3.91,3.8,3.91,45060,0
+SSSS.US,D,20240515,000000,3.94,4.17,3.9004,4.16,91288,0
+SSSS.US,D,20240516,000000,4.14,4.32,4.1,4.31,134849,0
+SSSS.US,D,20240517,000000,4.26,4.5266,4.2092,4.46,245449,0
+SSSS.US,D,20240520,000000,4.42,4.42,4.0684,4.16,97358,0
+SSSS.US,D,20240521,000000,4.16,4.18,4.02,4.18,60004,0
+SSSS.US,D,20240522,000000,4.16,4.16,4.05,4.11,36293,0
+SSSS.US,D,20240523,000000,4.06,4.18,3.99,4.16,57313,0
+SSSS.US,D,20240524,000000,4.12,4.1786,4.04,4.06,40218,0
+SSSS.US,D,20240528,000000,4.05,4.179,4.02,4.17,44875,0
+SSSS.US,D,20240529,000000,4.1,4.12,4.05,4.09,22871,0
+SSSS.US,D,20240530,000000,4.05,4.12,4.01,4.11,22746,0
+SSSS.US,D,20240531,000000,4.11,4.18,4,4.16,40988,0
+SSSS.US,D,20240603,000000,4.11,4.16,4.03,4.09,28308,0
+SSSS.US,D,20240604,000000,4.05,4.14,4.02,4.1,33362,0
+SSSS.US,D,20240605,000000,4.08,4.17,4.061,4.15,37830,0
+SSSS.US,D,20240606,000000,4.15,4.21,4.07,4.125,53657,0
+SSSS.US,D,20240607,000000,4.03,4.17,4.03,4.06,46111,0
+SSSS.US,D,20240610,000000,4.06,4.1355,4.031,4.085,18435,0
+SSSS.US,D,20240611,000000,4.03,4.14,4.03,4.1,26980,0
+SSSS.US,D,20240612,000000,4.03,4.0906,3.99,4,68307,0
+SSSS.US,D,20240613,000000,3.99,4.01,3.99,3.99,35442,0
+SSSS.US,D,20240614,000000,3.99,4,3.99,3.995,34687,0
+SSSS.US,D,20240617,000000,3.99,4.0198,3.99,3.99,49057,0
+SSSS.US,D,20240618,000000,3.99,4.094,3.99,4.055,25855,0
+SSSS.US,D,20240620,000000,4,4.0599,3.99,4.05,43839,0
+SSSS.US,D,20240621,000000,4.03,4.1,4.03,4.08,21798,0
+SSSS.US,D,20240624,000000,4.05,4.0637,3.99,4.005,47325,0
+SSSS.US,D,20240625,000000,3.99,4.025,3.99,3.99,9088,0
+SSSS.US,D,20240626,000000,3.99,4.02,3.91,3.96,52616,0
+SSSS.US,D,20240627,000000,3.9997,3.9997,3.92,3.95,22162,0
+SSSS.US,D,20240628,000000,4,4.06,3.95,4.01,75343,0
+SSSS.US,D,20240701,000000,3.96,4,3.95,3.95,13466,0
+SSSS.US,D,20240702,000000,3.96,4.07,3.95,4.07,50334,0
+SSSS.US,D,20240703,000000,4,4.035,3.99,4,8443,0
+SSSS.US,D,20240705,000000,3.92,3.96,3.92,3.95,29739,0
+SSSS.US,D,20240708,000000,3.95,3.9699,3.86,3.91,58061,0
+SSSS.US,D,20240709,000000,3.9,3.9472,3.89,3.9,22076,0
+SSSS.US,D,20240710,000000,3.8888,3.95,3.8203,3.91,33237,0
+SSSS.US,D,20240711,000000,3.87,4,3.86,3.998,33211,0
+SSSS.US,D,20240712,000000,3.96,4.06,3.96,4.05,55740,0
+SSSS.US,D,20240715,000000,4.03,4.07,3.9,3.91,29853,0
+SSSS.US,D,20240716,000000,3.88,4,3.88,3.94,59371,0
+SSSS.US,D,20240717,000000,3.9,4.0478,3.9,3.94,39066,0
+SSSS.US,D,20240718,000000,3.86,4.03,3.86,4,35785,0
+SSSS.US,D,20240719,000000,3.97,4.0345,3.97,4.02,9884,0
+SSSS.US,D,20240722,000000,3.95,4.02,3.95,4,45154,0
+SSSS.US,D,20240723,000000,4,4.05,3.98,4.01,31742,0
+SSSS.US,D,20240724,000000,4.03,4.05,3.975,4,28459,0
+SSSS.US,D,20240725,000000,3.97,4.07,3.97,4,57931,0
+SSSS.US,D,20240726,000000,4.01,4.05,4,4,27826,0
+SSSS.US,D,20240729,000000,3.98,4.01,3.9,3.99,54463,0
+SSSS.US,D,20240730,000000,4.05,4.05,3.92,3.953,26577,0
+SSSS.US,D,20240731,000000,3.92,4.0022,3.92,3.96,30115,0
+SSSS.US,D,20240801,000000,3.97,3.98,3.94,3.95,19525,0
+SSSS.US,D,20240802,000000,3.93,3.95,3.85,3.86,33700,0
+SSSS.US,D,20240805,000000,3.8,3.8,3.52,3.63,72766,0
+SSSS.US,D,20240806,000000,3.65,3.82,3.63,3.797,31939,0
+SSSS.US,D,20240807,000000,3.82,3.85,3.77,3.8,43794,0
+SSSS.US,D,20240808,000000,3.67,3.8,3.67,3.76,57019,0
+SSSS.US,D,20240809,000000,3.65,3.92,3.65,3.81,110510,0
+SSSS.US,D,20240812,000000,3.81,3.9,3.7898,3.82,31264,0
+SSSS.US,D,20240813,000000,3.85,3.9199,3.82,3.91,25803,0
+SSSS.US,D,20240814,000000,3.89,3.9,3.82,3.88,24294,0
+SSSS.US,D,20240815,000000,3.88,3.89,3.81,3.865,24772,0
+SSSS.US,D,20240816,000000,3.83,3.86,3.81,3.83,33797,0
+SSSS.US,D,20240819,000000,3.82,3.8899,3.71,3.71,43474,0
+SSSS.US,D,20240820,000000,3.76,3.87,3.75,3.85,43152,0
+SSSS.US,D,20240821,000000,3.81,4.05,3.81,4.005,100815,0
+SSSS.US,D,20240822,000000,4.05,4.05,3.8953,4,24235,0
+SSSS.US,D,20240823,000000,3.91,4.05,3.86,4.01,93943,0
+SSSS.US,D,20240826,000000,4,4,3.85,3.88,38988,0
+SSSS.US,D,20240827,000000,3.89,3.9398,3.85,3.92,35260,0
+SSSS.US,D,20240828,000000,3.88,3.9394,3.8501,3.9,31085,0
+SSSS.US,D,20240829,000000,3.9,3.98,3.89,3.97,53586,0
+SSSS.US,D,20240830,000000,3.96,3.98,3.8599,3.95,30044,0
+SSSS.US,D,20240903,000000,3.89,3.9369,3.86,3.925,21325,0
+SSSS.US,D,20240904,000000,3.88,3.94,3.8416,3.89,39605,0
+SSSS.US,D,20240905,000000,3.88,3.88,3.85,3.87,27588,0
+SSSS.US,D,20240906,000000,3.905,3.905,3.81,3.88,19997,0
+SSSS.US,D,20240909,000000,3.83,3.87,3.8169,3.86,20041,0
+SSSS.US,D,20240910,000000,3.86,3.88,3.81,3.88,15475,0
+SSSS.US,D,20240911,000000,3.82,3.86,3.77,3.815,27742,0
+SSSS.US,D,20240912,000000,3.7994,3.84,3.7588,3.83,53692,0
+SSSS.US,D,20240913,000000,3.81,3.925,3.75,3.925,37335,0
+SSSS.US,D,20240916,000000,3.83,3.95,3.8105,3.92,46870,0
+SSSS.US,D,20240917,000000,3.9,4,3.8235,3.85,34439,0
+SSSS.US,D,20240918,000000,3.83,3.92,3.8201,3.87,11795,0
+SSSS.US,D,20240919,000000,3.87,3.87,3.765,3.83,39447,0
+SSSS.US,D,20240920,000000,3.8,3.95,3.7801,3.95,46167,0
+SSSS.US,D,20240923,000000,3.89,4.005,3.88,3.96,41523,0
+SSSS.US,D,20240924,000000,3.93,4.01,3.8879,3.98,40839,0
+SSSS.US,D,20240925,000000,3.99,4,3.85,3.97,22162,0
+SSSS.US,D,20240926,000000,3.96,4.05,3.8901,4.05,34148,0
+SSSS.US,D,20240927,000000,4.01,4.01,3.9316,3.95,14677,0
+SSSS.US,D,20240930,000000,3.96,4.04,3.9,4.04,25880,0
+SSSS.US,D,20241001,000000,4,4.05,3.95,3.965,25008,0
+SSSS.US,D,20241002,000000,3.95,4.05,3.86,3.99,62069,0
+SSSS.US,D,20241003,000000,3.92,4.0599,3.875,4.02,50983,0
+SSSS.US,D,20241004,000000,3.99,4.15,3.92,4.125,83584,0
+SSSS.US,D,20241007,000000,4.04,4.08,3.96,4.06,32372,0
+SSSS.US,D,20241008,000000,3.99,4.0541,3.91,4,55368,0
+SSSS.US,D,20241009,000000,3.96,4.0579,3.94,3.97,19327,0
+SSSS.US,D,20241010,000000,3.96,3.96,3.87,3.87,60044,0
+SSSS.US,D,20241011,000000,4.03,4.92,4.0096,4.9,1854796,0
+SSSS.US,D,20241014,000000,5.05,5.3287,4.62,4.93,651447,0
+SSSS.US,D,20241015,000000,4.9,4.98,4.62,4.91,204644,0
+SSSS.US,D,20241016,000000,4.82,4.95,4.76,4.76,169067,0
+SSSS.US,D,20241017,000000,4.8,5.02,4.8,4.8,245702,0
+SSSS.US,D,20241018,000000,4.8,4.86,4.72,4.76,163601,0
+SSSS.US,D,20241021,000000,4.71,4.75,4.62,4.68,133638,0
+SSSS.US,D,20241022,000000,4.66,4.67,4.3019,4.52,296453,0
+SSSS.US,D,20241023,000000,4.52,4.6,4.47,4.58,96627,0
+SSSS.US,D,20241024,000000,4.55,4.67,4.47,4.48,157177,0
+SSSS.US,D,20241025,000000,4.48,4.58,4.45,4.57,41187,0
+SSSS.US,D,20241028,000000,4.55,4.7184,4.5101,4.56,253458,0
+SSSS.US,D,20241029,000000,4.55,4.7,4.5308,4.66,88699,0
+SSSS.US,D,20241030,000000,4.62,4.81,4.56,4.64,91834,0
+SSSS.US,D,20241031,000000,4.59,4.69,4.52,4.6,48812,0
+SSSS.US,D,20241101,000000,4.61,4.65,4.5,4.62,69599,0
+SSSS.US,D,20241104,000000,4.57,4.69,4.54,4.62,86595,0
+SSSS.US,D,20241105,000000,4.63,4.94,4.63,4.87,148006,0
+SSSS.US,D,20241106,000000,4.96,5.18,4.7,5.13,280399,0
+SSSS.US,D,20241107,000000,5.08,5.44,5.01,5.4,373816,0
+SSSS.US,D,20241108,000000,5.01,5.3,4.7,5.05,232256,0
+SSSS.US,D,20241111,000000,5.05,5.2656,5,5.25,220290,0
+SSSS.US,D,20241112,000000,5.19,5.19,4.94,5,134193,0
+SSSS.US,D,20241113,000000,4.97,5.025,4.75,4.75,190719,0
+SSSS.US,D,20241114,000000,4.75,5.03,4.75,5.03,226355,0
+SSSS.US,D,20241115,000000,5.04,5.04,4.82,4.82,195535,0
+SSSS.US,D,20241118,000000,4.9,5.035,4.895,4.98,562543,0
+SSSS.US,D,20241119,000000,4.95,5.01,4.8664,4.91,53799,0
+SSSS.US,D,20241120,000000,4.88,4.95,4.81,4.88,93040,0
+SSSS.US,D,20241121,000000,4.91,4.98,4.8948,4.91,73953,0
+SSSS.US,D,20241122,000000,4.91,5.1,4.89,5.05,251571,0
+SSSS.US,D,20241125,000000,5.14,5.26,5,5.05,181983,0
+SSSS.US,D,20241126,000000,5.03,5.1,4.9,4.98,96220,0
+SSSS.US,D,20241127,000000,5.04,5.2,5,5.09,137874,0
+SSSS.US,D,20241129,000000,5.13,5.34,5.09,5.3,142557,0
+SSSS.US,D,20241202,000000,5.32,5.55,5.32,5.45,360612,0
+SSSS.US,D,20241203,000000,5.55,6.05,5.29,5.82,498845,0
+SSSS.US,D,20241204,000000,5.81,5.96,5.61,5.7,345635,0
+SSSS.US,D,20241205,000000,5.84,6.18,5.67,5.89,418004,0
+SSSS.US,D,20241206,000000,5.88,6.14,5.64,6.03,265389,0
+SSSS.US,D,20241209,000000,6.12,6.29,6.0322,6.28,282582,0
+SSSS.US,D,20241210,000000,6.23,6.25,6.04,6.14,190974,0
+SSSS.US,D,20241211,000000,6.19,6.25,6.06,6.19,117061,0
+SSSS.US,D,20241212,000000,6.2,6.65,6.11,6.34,441516,0
+SSSS.US,D,20241213,000000,6.28,6.55,6.28,6.38,111807,0
+SSSS.US,D,20241216,000000,6.38,6.38,6.01,6.02,154855,0
+SSSS.US,D,20241217,000000,6,6.14,5.85,6.05,137391,0
+SSSS.US,D,20241218,000000,6.04,6.1329,5.6665,5.7,216206,0
+SSSS.US,D,20241219,000000,5.76,5.9,5.51,5.71,391075,0
+SSSS.US,D,20241220,000000,5.65,5.93,5.61,5.83,173884,0
+SSSS.US,D,20241223,000000,5.8,6.07,5.675,5.92,177201,0
+SSSS.US,D,20241224,000000,5.96,6.065,5.92,5.94,83177,0
+SSSS.US,D,20241226,000000,5.91,6.2478,5.91,6.06,119140,0
+SSSS.US,D,20241227,000000,6.09,6.09,5.8,5.98,231849,0
+SSSS.US,D,20241230,000000,5.87,6.105,5.7882,6.06,194527,0
+SSSS.US,D,20241231,000000,6.03,6.0987,5.8,5.88,304211,0
+SSSS.US,D,20250102,000000,5.98,6.12,5.81,5.85,135740,0
+SSSS.US,D,20250103,000000,5.9,5.96,5.7388,5.92,95366,0
+SSSS.US,D,20250106,000000,5.92,6.0885,5.835,5.835,178352,0
+SSSS.US,D,20250107,000000,5.83,5.9353,5.6401,5.73,122227,0
+SSSS.US,D,20250108,000000,5.73,5.8,5.66,5.74,41923,0
+SSSS.US,D,20250110,000000,5.66,5.81,5.59,5.75,111523,0
+SSSS.US,D,20250113,000000,5.65,5.84,5.61,5.77,86222,0
+SSSS.US,D,20250114,000000,5.79,5.89,5.66,5.75,79244,0
+SSSS.US,D,20250115,000000,5.84,6,5.82,5.87,153453,0
+SSSS.US,D,20250116,000000,6.11,6.74,6.09,6.66,852043,0
+SSSS.US,D,20250117,000000,6.56,6.61,6.2601,6.34,332623,0
+SSSS.US,D,20250121,000000,6.49,6.5672,6.21,6.42,189557,0
+SSSS.US,D,20250122,000000,6.35,6.42,6.22,6.25,134432,0
+SSSS.US,D,20250123,000000,6.25,6.55,6.2117,6.53,137679,0
+SSSS.US,D,20250124,000000,6.56,6.6399,6.3,6.31,116375,0
+SSSS.US,D,20250127,000000,5.82,5.82,5.2601,5.355,613507,0
+SSSS.US,D,20250128,000000,5.45,5.47,5.23,5.32,142947,0
+SSSS.US,D,20250129,000000,5.33,5.45,5.29,5.31,149439,0
+SSSS.US,D,20250130,000000,5.29,5.72,5.29,5.47,555020,0
+SSSS.US,D,20250131,000000,5.45,5.6499,5.12,5.31,355280,0
+SSSS.US,D,20250203,000000,5.21,5.2771,5,5.23,241590,0
+SSSS.US,D,20250204,000000,5.27,5.44,5.2604,5.42,81036,0
+SSSS.US,D,20250205,000000,5.42,5.75,5.42,5.66,133912,0
+SSSS.US,D,20250206,000000,5.67,5.69,5.46,5.54,93394,0
+SSSS.US,D,20250207,000000,5.6,5.95,5.54,5.68,149273,0
+SSSS.US,D,20250210,000000,5.78,6.5,5.65,6.17,1570357,0
+SSSS.US,D,20250211,000000,6.2,6.834,5.86,5.93,1134271,0
+SSSS.US,D,20250212,000000,5.91,6.14,5.8509,6.12,232950,0
+SSSS.US,D,20250213,000000,6.18,6.4,5.76,6.35,404084,0
+SSSS.US,D,20250214,000000,6.35,6.45,6.1,6.2,118265,0
+SSSS.US,D,20250218,000000,6.2,6.34,6.08,6.32,129596,0
+SSSS.US,D,20250219,000000,6.23,6.67,6.18,6.59,200814,0
+SSSS.US,D,20250220,000000,6.56,6.56,6.282,6.42,86420,0
+SSSS.US,D,20250221,000000,6.46,6.51,5.89,5.92,189667,0
+SSSS.US,D,20250224,000000,5.91,6.015,5.55,5.615,245418,0
+SSSS.US,D,20250225,000000,5.46,5.59,5.22,5.44,251152,0
+SSSS.US,D,20250226,000000,5.44,5.61,5.4,5.47,64577,0
+SSSS.US,D,20250227,000000,5.95,6.68,5.945,6.56,1176744,0
+SSSS.US,D,20250228,000000,6.48,6.58,6.2,6.5,313866,0
+SSSS.US,D,20250303,000000,6.5,6.55,6.06,6.13,271692,0
+SSSS.US,D,20250304,000000,6.08,6.14,5.825,5.95,349717,0
+SSSS.US,D,20250305,000000,5.97,6.0426,5.72,5.88,143978,0
+SSSS.US,D,20250306,000000,5.62,5.62,5.0824,5.31,603401,0
+SSSS.US,D,20250307,000000,5.31,5.46,4.99,5.45,257091,0
+SSSS.US,D,20250310,000000,5.332,5.3797,4.95,5.06,643399,0
+SSSS.US,D,20250311,000000,5.06,5.2846,4.98,5.27,321104,0
+SSSS.US,D,20250312,000000,5.375,5.89,5.375,5.79,291789,0
+SSSS.US,D,20250313,000000,5.8,5.885,5.52,5.58,164832,0
+SSSS.US,D,20250314,000000,5.65,6.035,5.65,5.93,197461,0
+SSSS.US,D,20250317,000000,5.94,6.14,5.8621,6.03,77825,0
+SSSS.US,D,20250318,000000,5.96,5.96,5.8,5.9,60650,0
+SSSS.US,D,20250319,000000,5.88,6,5.71,5.9,105250,0
+SSSS.US,D,20250320,000000,6.02,6.15,5.85,5.88,160714,0
+SSSS.US,D,20250321,000000,5.74,5.84,5.65,5.815,60980,0
+SSSS.US,D,20250324,000000,5.87,5.99,5.69,5.8,271500,0
+SSSS.US,D,20250325,000000,5.72,5.9,5.7,5.75,76859,0
+SSSS.US,D,20250326,000000,5.75,5.75,5.48,5.49,206602,0
+SSSS.US,D,20250327,000000,5.39,5.5,5.311,5.4,236117,0
+SSSS.US,D,20250328,000000,5.33,5.47,5.02,5.07,204253,0
+SSSS.US,D,20250331,000000,5,5.05,4.8,4.97,227213,0
+SSSS.US,D,20250401,000000,4.9,5.135,4.8,5,218546,0
+SSSS.US,D,20250402,000000,4.96,5.38,4.96,5.38,250220,0
+SSSS.US,D,20250403,000000,5.01,5.15,4.77,4.9,203091,0
+SSSS.US,D,20250404,000000,4.72,4.815,4.49,4.595,354956,0
+SSSS.US,D,20250407,000000,4.21,4.9,4.21,4.52,201459,0
+SSSS.US,D,20250408,000000,4.8,4.9,4.4,4.475,152225,0
+SSSS.US,D,20250409,000000,4.41,4.92,4.29,4.78,97792,0
+SSSS.US,D,20250410,000000,4.6,4.7,4.4,4.49,63532,0
+SSSS.US,D,20250411,000000,4.49,4.65,4.43,4.48,77069,0
+SSSS.US,D,20250414,000000,4.57,4.6698,4.4702,4.575,72632,0
+SSSS.US,D,20250415,000000,4.56,4.7423,4.53,4.61,46805,0
+SSSS.US,D,20250416,000000,4.53,4.595,4.48,4.5,42512,0
+SSSS.US,D,20250417,000000,4.58,4.61,4.47,4.48,55842,0
+SSSS.US,D,20250421,000000,4.45,4.5499,4.33,4.46,70653,0
+SSSS.US,D,20250422,000000,4.53,4.61,4.4103,4.54,34216,0
+SSSS.US,D,20250423,000000,4.65,4.73,4.5,4.6,104083,0
+SSSS.US,D,20250424,000000,4.6,4.6645,4.53,4.61,52474,0
+SSSS.US,D,20250425,000000,4.55,4.6607,4.5,4.58,51420,0
+SSSS.US,D,20250428,000000,4.55,4.815,4.55,4.67,89532,0
+SSSS.US,D,20250429,000000,4.68,4.78,4.6,4.67,29690,0
+SSSS.US,D,20250430,000000,4.53,4.75,4.5,4.62,23181,0
+SSSS.US,D,20250501,000000,4.65,4.79,4.57,4.77,149916,0
+SSSS.US,D,20250502,000000,4.79,4.9704,4.79,4.86,72544,0
+SSSS.US,D,20250505,000000,4.87,5.31,4.87,5.22,200368,0
+SSSS.US,D,20250506,000000,5.18,5.37,5.085,5.2,146230,0
+SSSS.US,D,20250507,000000,5.29,5.34,5.05,5.32,130124,0
+SSSS.US,D,20250508,000000,5.38,5.405,5.13,5.17,105069,0
+SSSS.US,D,20250509,000000,5.22,5.35,5.17,5.27,78704,0
+SSSS.US,D,20250512,000000,5.55,5.68,5.25,5.58,176200,0
+SSSS.US,D,20250513,000000,5.63,6,5.615,5.95,207060,0
+SSSS.US,D,20250514,000000,6,6.09,5.7007,5.87,181209,0
+SSSS.US,D,20250515,000000,5.87,5.9165,5.7,5.75,90513,0
+SSSS.US,D,20250516,000000,5.76,6,5.74,5.83,106887,0
+SSSS.US,D,20250519,000000,5.75,6.04,5.75,6.03,154879,0
+SSSS.US,D,20250520,000000,6.05,6.62,6,6.3,520215,0
+SSSS.US,D,20250521,000000,6.15,6.5,6.13,6.25,408778,0
+SSSS.US,D,20250522,000000,6.18,6.45,6.07,6.14,178955,0
+SSSS.US,D,20250523,000000,6.1,6.465,6.0045,6.38,309111,0
+SSSS.US,D,20250527,000000,6.5,6.77,6.455,6.59,477104,0
+SSSS.US,D,20250528,000000,6.63,6.63,6.35,6.4,163672,0
+SSSS.US,D,20250529,000000,6.52,6.5682,6.3385,6.38,167298,0
+SSSS.US,D,20250530,000000,6.37,6.42,6.16,6.3,73975,0
+SSSS.US,D,20250602,000000,6.31,6.5369,6.275,6.31,59288,0
+SSSS.US,D,20250603,000000,6.35,6.74,6.23,6.64,414674,0
+SSSS.US,D,20250604,000000,6.65,7.83,6.4087,7.525,1871348,0
+SSSS.US,D,20250605,000000,7.59,7.6858,7.3,7.35,474682,0
+SSSS.US,D,20250606,000000,7.42,7.592,7.35,7.39,247392,0
+SSSS.US,D,20250609,000000,7.46,7.57,7.36,7.51,337306,0
+SSSS.US,D,20250610,000000,7.59,7.6395,7.37,7.38,202467,0
+SSSS.US,D,20250611,000000,7.39,7.5,7.3,7.34,184713,0
+SSSS.US,D,20250612,000000,7.35,7.5,7.33,7.47,95687,0
+SSSS.US,D,20250613,000000,7.32,7.4841,7.22,7.35,133865,0
+SSSS.US,D,20250616,000000,7.45,7.5598,7.31,7.34,102670,0
+SSSS.US,D,20250617,000000,7.22,7.36,7.11,7.35,161207,0
+SSSS.US,D,20250618,000000,7.38,7.4999,7.31,7.42,83910,0
+SSSS.US,D,20250620,000000,7.43,7.4673,7.31,7.34,135293,0
+SSSS.US,D,20250623,000000,7.33,7.46,7.26,7.34,129227,0
+SSSS.US,D,20250624,000000,7.41,8.77,7.4,8.27,1543505,0
+SSSS.US,D,20250625,000000,8.45,8.45,7.97,8.16,536580,0
+SSSS.US,D,20250626,000000,8.28,8.32,8.12,8.16,238126,0
+SSSS.US,D,20250627,000000,8.2,8.21,8.08,8.14,227390,0
+SSSS.US,D,20250630,000000,8.18,8.265,8.0829,8.21,238772,0
+SSSS.US,D,20250701,000000,8.22,8.5,8.14,8.17,167979,0
+SSSS.US,D,20250702,000000,8.2,8.34,8.06,8.17,146768,0
+SSSS.US,D,20250703,000000,8.22,8.35,8.19,8.23,60567,0
+SSSS.US,D,20250707,000000,8.16,8.22,8.0101,8.05,143431,0
+SSSS.US,D,20250708,000000,8.27,8.53,8.154,8.46,498216,0
+SSSS.US,D,20250709,000000,8.57,8.7,8.34,8.4,164606,0
+SSSS.US,D,20250710,000000,8.47,8.7,8.31,8.54,228505,0
+SSSS.US,D,20250711,000000,8.5,8.5802,8.28,8.3,195510,0
+SSSS.US,D,20250714,000000,8.27,8.4899,8.1606,8.45,134274,0
+SSSS.US,D,20250715,000000,8.49,8.6499,8.36,8.42,94610,0
+SSSS.US,D,20250716,000000,8.53,8.9,8.44,8.87,255872,0
+SSSS.US,D,20250717,000000,8.93,9.12,8.87,9.01,314180,0
+SSSS.US,D,20250718,000000,9,9.01,8.71,8.92,256162,0
+SSSS.US,D,20250721,000000,8.66,8.82,8.46,8.77,341616,0
+SSSS.US,D,20250722,000000,8.69,8.7357,8.35,8.39,152884,0
+SSSS.US,D,20250723,000000,8.43,8.7,8.3,8.7,209957,0
+SSSS.US,D,20250724,000000,8.71,8.7494,8.6001,8.66,141767,0
+SSSS.US,D,20250725,000000,8.67,8.76,8.5,8.5,114778,0
+SSSS.US,D,20250728,000000,8.48,8.5657,8.32,8.32,98524,0
+SSSS.US,D,20250729,000000,8.42,8.51,8.285,8.4,85445,0
+SSSS.US,D,20250730,000000,8.43,8.64,8.18,8.2,210719,0
+SSSS.US,D,20250731,000000,8.33,8.7,8.3,8.49,286871,0
+SSSS.US,D,20250801,000000,8.31,8.4799,8.13,8.27,116659,0
+SSSS.US,D,20250804,000000,8.3,8.46,8.21,8.34,170134,0
+SSSS.US,D,20250805,000000,8.44,8.59,8.3,8.49,119211,0
+SSSS.US,D,20250806,000000,8.53,8.75,8.4975,8.69,175491,0
+SSSS.US,D,20250807,000000,8.71,8.71,8.1101,8.41,249813,0
+SSSS.US,D,20250808,000000,8.41,8.74,8.3309,8.48,141842,0
+SSSS.US,D,20250811,000000,8.51,8.72,8.47,8.5,197193,0
+SSSS.US,D,20250812,000000,8.5,8.63,8.4,8.62,182181,0
+SSSS.US,D,20250813,000000,8.5,8.67,8.47,8.48,188161,0
+SSSS.US,D,20250814,000000,8.48,8.53,8.38,8.47,88243,0
+SSSS.US,D,20250815,000000,8.55,8.55,8.365,8.45,137443,0
+SSSS.US,D,20250818,000000,8.4,8.51,8.28,8.48,205548,0
+SSSS.US,D,20250819,000000,8.52,8.9,8.47,8.8,1615647,0
+SSSS.US,D,20250820,000000,8.8,8.9,8.55,8.71,444833,0
+SSSS.US,D,20250821,000000,8.74,8.8345,8.7263,8.77,189715,0
+SSSS.US,D,20250822,000000,8.84,8.85,8.7,8.73,257352,0
+SSSS.US,D,20250825,000000,8.76,8.8699,8.74,8.79,195878,0
+SSSS.US,D,20250826,000000,8.81,8.81,8.66,8.7,121363,0
+SSSS.US,D,20250827,000000,8.67,8.795,8.67,8.73,100423,0
+SSSS.US,D,20250828,000000,8.73,8.83,8.71,8.73,115112,0
+SSSS.US,D,20250829,000000,8.76,8.78,8.6005,8.7,155596,0
+SSSS.US,D,20250902,000000,8.6,8.755,8.6,8.64,212005,0
+SSSS.US,D,20250903,000000,8.68,8.72,8.64,8.68,113636,0
+SSSS.US,D,20250904,000000,8.68,8.74,8.6,8.7,118842,0
+SSSS.US,D,20250905,000000,8.71,8.7522,8.62,8.65,128867,0
+SSSS.US,D,20250908,000000,8.71,8.71,8.64,8.7,130517,0
+SSSS.US,D,20250909,000000,8.72,8.73,8.63,8.7,130183,0
+SSSS.US,D,20250910,000000,8.68,8.8,8.666,8.79,241112,0
+SSSS.US,D,20250911,000000,8.75,8.9299,8.75,8.88,158683,0
+SSSS.US,D,20250912,000000,8.91,9.34,8.91,9.27,352744,0
+SSSS.US,D,20250915,000000,9.38,9.5,9.05,9.1,323615,0
+SSSS.US,D,20250916,000000,9.16,9.1903,8.99,9.12,101567,0
+SSSS.US,D,20250917,000000,9.14,9.23,9.05,9.12,109858,0
+SSSS.US,D,20250918,000000,9.17,9.2388,9.06,9.21,116406,0
+SSSS.US,D,20250919,000000,9.2,9.2,9.065,9.15,323647,0
+SSSS.US,D,20250922,000000,9.17,9.35,9.0601,9.32,156615,0
+SSSS.US,D,20250923,000000,9.29,9.4,9.04,9.08,133962,0
+SSSS.US,D,20250924,000000,9.08,9.29,9,9.03,139803,0
+SSSS.US,D,20250925,000000,9.03,9.03,8.75,8.94,242164,0
+SSSS.US,D,20250926,000000,8.99,8.9999,8.77,8.84,165380,0
+SSSS.US,D,20250929,000000,8.89,8.9999,8.8301,8.9,82375,0
+SSSS.US,D,20250930,000000,8.92,9.03,8.834,9,82053,0
+SSSS.US,D,20251001,000000,8.95,9.2675,8.95,9.1,209175,0
+SSSS.US,D,20251002,000000,9.25,9.45,9.18,9.38,329293,0
+SSSS.US,D,20251003,000000,9.44,9.4699,9.279,9.37,193607,0
+SSSS.US,D,20251006,000000,9.5,10.05,9.485,9.83,725385,0
+SSSS.US,D,20251007,000000,9.83,9.99,9.64,9.82,180930,0
+SSSS.US,D,20251008,000000,9.78,9.91,9.66,9.79,141134,0
+SSSS.US,D,20251009,000000,9.85,9.8959,9.525,9.79,241169,0
+SSSS.US,D,20251010,000000,9.8,9.8,9.21,9.24,389806,0
+SSSS.US,D,20251013,000000,9.5,9.73,9.37,9.42,173887,0
+SSSS.US,D,20251014,000000,9.35,9.36,9.12,9.29,198983,0
+SSSS.US,D,20251015,000000,9.27,9.35,9.05,9.18,186190,0
+SSSS.US,D,20251016,000000,9.18,9.18,8.82,8.83,224644,0
+SSSS.US,D,20251017,000000,8.76,9.01,8.75,8.98,123634,0
+SSSS.US,D,20251020,000000,8.98,9.275,8.98,9.15,149930,0
+SSSS.US,D,20251021,000000,9.18,9.18,9.02,9.08,81774,0
+SSSS.US,D,20251022,000000,9.11,9.11,8.79,8.89,126407,0
+SSSS.US,D,20251023,000000,8.95,9.03,8.88,8.89,110568,0
+SSSS.US,D,20251024,000000,8.92,9.03,8.84,8.84,123083,0
+SSSS.US,D,20251027,000000,8.86,9.075,8.8,8.98,194537,0
+SSSS.US,D,20251028,000000,8.96,9.086602,8.9,9.03,173025,0
+SSSS.US,D,20251029,000000,9.05,9.19,9.0201,9.07,129702,0
+SSSS.US,D,20251030,000000,9.23,10.29,9.15,10.22,1142549,0
+SSSS.US,D,20251031,000000,10.24,10.29,9.91,10.19,457344,0
+SSSS.US,D,20251103,000000,10.33,10.34,9.99,10.2,359748,0
+SSSS.US,D,20251104,000000,9.99,10.19,9.68,9.81,339586,0
+SSSS.US,D,20251105,000000,10.2,10.23,9.79,10.01,187725,0
+SSSS.US,D,20251106,000000,10.12,10.19,9.905,10.13,235445,0
+SSSS.US,D,20251107,000000,10.06,10.06,9.7,9.86,215751,0
+SSSS.US,D,20251110,000000,10.1,10.29,10.03,10.21,217584,0
+SSSS.US,D,20251111,000000,10.07,10.16,9.83,9.92,220725,0
+SSSS.US,D,20251112,000000,9.92,9.96,9.68,9.68,259168,0
+SSSS.US,D,20251113,000000,9.68,9.75,9.34,9.4,258153,0
+SSSS.US,D,20251114,000000,9.3,9.91,9.16,9.8,551940,0
+SSSS.US,D,20251117,000000,9.88,9.885,9.3,9.33,231335,0
+SSSS.US,D,20251118,000000,9.19,9.52,9.17,9.45,208948,0
+SSSS.US,D,20251119,000000,9.42,9.52,9.31,9.35,107453,0
+SSSS.US,D,20251120,000000,9.49,9.72,8.95,8.96,378363,0
+SSSS.US,D,20251121,000000,8.84,8.94,8.51,8.89,269524,0
+SSSS.US,D,20251124,000000,8.86,9.027,8.812,9.01,121773,0
+SSSS.US,D,20251125,000000,8.97,9.0013,8.71,8.9,222643,0
+SSSS.US,D,20251126,000000,8.85,9.245,8.85,9.17,208763,0
+SSSS.US,D,20251128,000000,9.18,9.2651,9.1401,9.25,70425,0
+SSSS.US,D,20251201,000000,9.16,9.6103,9.13,9.47,184480,0
+SSSS.US,D,20251202,000000,9.46,9.5852,9.32,9.33,114447,0
+SSSS.US,D,20251203,000000,9.33,9.69,9.31,9.6,109359,0
+SSSS.US,D,20251204,000000,9.62,9.73,9.47,9.47,139685,0
+SSSS.US,D,20251205,000000,9.49,9.63,9.33,9.43,226136,0
+SSSS.US,D,20251208,000000,9.41,9.61,9.3,9.44,157721,0
+SSSS.US,D,20251209,000000,9.5,9.57,9.3294,9.56,92835,0
+SSSS.US,D,20251210,000000,9.6,9.73,9.5095,9.59,152770,0
+SSSS.US,D,20251211,000000,9.53,9.595,9.36,9.57,125148,0
+SSSS.US,D,20251212,000000,9.56,9.6,9.38,9.43,72394,0
+SSSS.US,D,20251215,000000,9.45,9.4967,9.11,9.24,165769,0
+SSSS.US,D,20251216,000000,9.22,9.385,9.1,9.16,102768,0
+SSSS.US,D,20251217,000000,9.11,9.18,9.0001,9.01,131444,0
+SSSS.US,D,20251218,000000,9.1,9.2,8.97,9.07,133074,0
+SSSS.US,D,20251219,000000,9.1,9.62,9.085,9.47,321460,0
+SSSS.US,D,20251222,000000,9.5,9.5899,9.309,9.31,169257,0
+SSSS.US,D,20251223,000000,9.33,9.365,9.22,9.28,64421,0
+SSSS.US,D,20251224,000000,9.25,9.35,9.18,9.25,57992,0
+SSSS.US,D,20251226,000000,9.26,9.6799,9.24,9.61,193651,0
+SSSS.US,D,20251229,000000,9.52,9.555,9.36,9.41,128245,0
+SSSS.US,D,20251230,000000,9.42,9.63,9.366,9.545,133950,0
+SSSS.US,D,20251231,000000,9.5,9.6599,9.42,9.44,77755,0
+SSSS.US,D,20260102,000000,9.53,9.68,9.4201,9.655,126727,0
+SSSS.US,D,20260105,000000,9.79,9.92,9.63,9.8,244387,0
+SSSS.US,D,20260106,000000,9.8,9.8899,9.68,9.79,111395,0
+SSSS.US,D,20260107,000000,9.71,9.7256,9.42,9.47,119520,0
+SSSS.US,D,20260108,000000,9.5,9.57,9.35,9.43,79663,0
+SSSS.US,D,20260109,000000,9.41,9.56,9.3501,9.45,137656,0
+SSSS.US,D,20260112,000000,9.36,9.64,9.27,9.51,143531,0
+SSSS.US,D,20260113,000000,9.51,9.58,9.325,9.48,66388,0
+SSSS.US,D,20260114,000000,9.43,9.66,9.34,9.6,91701,0
+SSSS.US,D,20260115,000000,9.65,9.89,9.65,9.7,188341,0
+SSSS.US,D,20260116,000000,9.81,9.9,9.61,9.64,134800,0
+SSSS.US,D,20260120,000000,9.49,9.61,9.26,9.31,165400,0
+SSSS.US,D,20260121,000000,9.34,9.535,9.19,9.28,123513,0
+SSSS.US,D,20260122,000000,9.33,9.35,9.16,9.26,148616,0
+SSSS.US,D,20260123,000000,9.32,9.39,9.2,9.29,99224,0
+SSSS.US,D,20260126,000000,9.29,9.89,9.09,9.77,641628,0
+SSSS.US,D,20260127,000000,9.78,9.94,9.62,9.81,189499,0
+SSSS.US,D,20260128,000000,9.81,9.86,9.54,9.55,132978,0
+SSSS.US,D,20260129,000000,9.6,9.77,9.42,9.59,147780,0
+SSSS.US,D,20260130,000000,9.55,9.56,9.32,9.34,162069,0
+SSSS.US,D,20260202,000000,9.31,9.41,9.1973,9.31,241687,0
+SSSS.US,D,20260203,000000,9.4,9.4578,9.14,9.26,171526,0
+SSSS.US,D,20260204,000000,9.22,9.47,8.97,9.11,213820,0
+SSSS.US,D,20260205,000000,8.99,9.13,8.7,8.7,235549,0
+SSSS.US,D,20260206,000000,8.75,9.14,8.75,8.98,271861,0
+SSSS.US,D,20260209,000000,8.98,9.89,8.94,9.77,520797,0
+SSSS.US,D,20260210,000000,9.72,9.8,9.5001,9.69,161747,0
+SSSS.US,D,20260211,000000,9.87,9.87,9.5,9.58,95073,0
+SSSS.US,D,20260212,000000,9.67,9.79,9.41,9.42,128768,0
+SSSS.US,D,20260213,000000,9.41,9.8899,9.3601,9.48,136072,0
+SSSS.US,D,20260217,000000,9.42,9.5199,9.2,9.34,108294,0
+SSSS.US,D,20260218,000000,9.29,9.54,9.29,9.39,86112,0
diff --git a/daily/us/nasdaq stocks/2/ssssl.us.txt b/daily/us/nasdaq stocks/2/ssssl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ea70013acf1e2edb65f405241100b1fb6649b7ba
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ssssl.us.txt	
@@ -0,0 +1,719 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SSSSL.US,D,20211220,000000,25.26,25.39,25.12,25.27,53608,0
+SSSSL.US,D,20211221,000000,25.39,25.5,25.38,25.49,18382,0
+SSSSL.US,D,20211222,000000,25.67,25.67,25.5,25.585,1750,0
+SSSSL.US,D,20211223,000000,25.75,25.75,25.66,25.75,1090,0
+SSSSL.US,D,20211227,000000,25.75,25.75,25.7224,25.7224,8051,0
+SSSSL.US,D,20211228,000000,25.79,25.79,25.45,25.46,15664,0
+SSSSL.US,D,20211229,000000,25.66,25.75,25.46,25.4855,9661,0
+SSSSL.US,D,20211230,000000,25.52,25.6,25.42,25.46,8020,0
+SSSSL.US,D,20211231,000000,25.55,25.68,25.55,25.68,1372,0
+SSSSL.US,D,20220103,000000,25.53,25.67,25.53,25.67,1810,0
+SSSSL.US,D,20220104,000000,25.55,25.72,25.5301,25.55,15781,0
+SSSSL.US,D,20220105,000000,25.7,25.7,25.58,25.58,4054,0
+SSSSL.US,D,20220106,000000,25.6,25.6,25.58,25.6,10399,0
+SSSSL.US,D,20220107,000000,25.8,25.8,25.7301,25.75,900,0
+SSSSL.US,D,20220112,000000,25.78,25.85,25.78,25.78,4800,0
+SSSSL.US,D,20220113,000000,25.85,25.9,25.775,25.898,4300,0
+SSSSL.US,D,20220114,000000,25.89,25.95,25.6099,25.61,12565,0
+SSSSL.US,D,20220118,000000,25.63,25.7808,25.6,25.61,9205,0
+SSSSL.US,D,20220119,000000,25.66,25.73,25.66,25.66,3383,0
+SSSSL.US,D,20220120,000000,25.74,25.76,25.74,25.76,580,0
+SSSSL.US,D,20220121,000000,25.665,25.76,25.6,25.61,9433,0
+SSSSL.US,D,20220124,000000,25.6,25.61,25.47,25.48,14448,0
+SSSSL.US,D,20220125,000000,25.5544,25.6,25.48,25.54,2605,0
+SSSSL.US,D,20220126,000000,25.63,25.63,25.5,25.5,330,0
+SSSSL.US,D,20220127,000000,25.65,25.65,25.49,25.49,4688,0
+SSSSL.US,D,20220128,000000,25.5,25.65,25.5,25.65,2570,0
+SSSSL.US,D,20220131,000000,25.48,25.6485,25.4,25.55,10556,0
+SSSSL.US,D,20220202,000000,25.555,25.555,25.5265,25.54,5122,0
+SSSSL.US,D,20220203,000000,25.46,25.5976,25.4491,25.47,162190,0
+SSSSL.US,D,20220204,000000,25.4,25.4,25.36,25.36,1820,0
+SSSSL.US,D,20220207,000000,25.45,25.45,25.33,25.37,39019,0
+SSSSL.US,D,20220208,000000,25.61,25.61,25.61,25.61,216,0
+SSSSL.US,D,20220209,000000,25.51,25.59,25.5,25.59,24008,0
+SSSSL.US,D,20220210,000000,25.51,25.51,25.468,25.5,4270,0
+SSSSL.US,D,20220211,000000,25.5,25.5,25.5,25.5,379,0
+SSSSL.US,D,20220214,000000,25.47,25.7,25.47,25.7,620,0
+SSSSL.US,D,20220216,000000,25.74,25.75,25.74,25.75,519,0
+SSSSL.US,D,20220222,000000,25.55,25.55,25.55,25.55,1768,0
+SSSSL.US,D,20220223,000000,25.77,25.77,25.7449,25.7449,1708,0
+SSSSL.US,D,20220224,000000,25.55,25.73,25.55,25.73,444,0
+SSSSL.US,D,20220225,000000,25.5,25.6579,25.45,25.6579,4094,0
+SSSSL.US,D,20220301,000000,25.707,25.85,25.707,25.77,501,0
+SSSSL.US,D,20220302,000000,25.5282,25.826,25.41,25.826,4423,0
+SSSSL.US,D,20220303,000000,25.4969,25.7135,25.4969,25.7135,1901,0
+SSSSL.US,D,20220304,000000,25.5001,25.731,25.5,25.731,1448,0
+SSSSL.US,D,20220308,000000,25.5,25.8965,25.5,25.8965,1183,0
+SSSSL.US,D,20220309,000000,25.51,25.77,25.5,25.75,716,0
+SSSSL.US,D,20220310,000000,25.7,25.7,25.5379,25.5379,1910,0
+SSSSL.US,D,20220314,000000,25.5,25.5,25.41,25.41,1798,0
+SSSSL.US,D,20220315,000000,25.5,25.5,25.5,25.5,300,0
+SSSSL.US,D,20220318,000000,25.73,25.75,25.708,25.708,1360,0
+SSSSL.US,D,20220322,000000,25.53,25.56,25.475,25.475,1298,0
+SSSSL.US,D,20220325,000000,25.4101,25.61,25.4101,25.61,722,0
+SSSSL.US,D,20220329,000000,25.6,25.6,25.6,25.6,772,0
+SSSSL.US,D,20220330,000000,25.6,25.6,25.6,25.6,200,0
+SSSSL.US,D,20220331,000000,25.65,25.65,25.65,25.65,2282,0
+SSSSL.US,D,20220404,000000,25.6,25.65,25.5998,25.65,1814,0
+SSSSL.US,D,20220405,000000,25.625,25.7477,25.5,25.7477,1218,0
+SSSSL.US,D,20220406,000000,25.5799,25.7499,25.5799,25.7499,1244,0
+SSSSL.US,D,20220407,000000,25.61,25.61,25.6,25.6,503,0
+SSSSL.US,D,20220408,000000,25.63,25.7,25.63,25.6899,3021,0
+SSSSL.US,D,20220411,000000,25.69,25.69,25.5952,25.6,1100,0
+SSSSL.US,D,20220412,000000,25.69,25.7,25.6,25.61,1392,0
+SSSSL.US,D,20220418,000000,25.6373,25.6373,25.6373,25.6373,300,0
+SSSSL.US,D,20220419,000000,25.6999,25.7,25.64,25.64,1951,0
+SSSSL.US,D,20220420,000000,25.7,25.7,25.65,25.65,1614,0
+SSSSL.US,D,20220421,000000,25.7,25.7,25.7,25.7,461,0
+SSSSL.US,D,20220422,000000,25.61,25.61,25.58,25.58,3030,0
+SSSSL.US,D,20220425,000000,25.6128,25.6128,25.6128,25.6128,139,0
+SSSSL.US,D,20220428,000000,25.6,25.64,25.55,25.64,8104,0
+SSSSL.US,D,20220429,000000,25.64,25.64,25.64,25.64,1053,0
+SSSSL.US,D,20220502,000000,25.6,25.6046,25.6,25.6046,1080,0
+SSSSL.US,D,20220505,000000,25.55,25.55,25.55,25.55,1000,0
+SSSSL.US,D,20220509,000000,25.5,25.5,25.5,25.5,474,0
+SSSSL.US,D,20220510,000000,25.52,25.52,25.52,25.52,1011,0
+SSSSL.US,D,20220511,000000,25.57,25.57,25.57,25.57,100,0
+SSSSL.US,D,20220512,000000,25.5,25.5,25.5,25.5,277,0
+SSSSL.US,D,20220513,000000,25.5,25.5,25.4618,25.4618,1288,0
+SSSSL.US,D,20220516,000000,25.47,25.47,25.4,25.4,1325,0
+SSSSL.US,D,20220517,000000,25.3,25.4655,25.3,25.4655,1311,0
+SSSSL.US,D,20220518,000000,25.455,25.455,25.45,25.455,1004,0
+SSSSL.US,D,20220519,000000,25.5,25.6,25.5,25.6,2520,0
+SSSSL.US,D,20220523,000000,25.49,25.49,25.355,25.355,1027,0
+SSSSL.US,D,20220524,000000,25.39,25.39,25.3,25.3001,2738,0
+SSSSL.US,D,20220526,000000,25.3,25.3,25.3,25.3,136,0
+SSSSL.US,D,20220527,000000,25.3,25.3331,25.3,25.3,4447,0
+SSSSL.US,D,20220531,000000,25.5,25.5,25.5,25.5,525,0
+SSSSL.US,D,20220602,000000,25.521,25.521,25.521,25.521,1364,0
+SSSSL.US,D,20220606,000000,25.42,25.4201,25.39,25.4,6955,0
+SSSSL.US,D,20220607,000000,24.8,25.68,24.8,25.4244,1934,0
+SSSSL.US,D,20220608,000000,25.3925,25.4646,25.3925,25.4646,2581,0
+SSSSL.US,D,20220609,000000,25.4464,25.4464,25.4464,25.4464,1188,0
+SSSSL.US,D,20220610,000000,25.39,25.4,25.33,25.33,10699,0
+SSSSL.US,D,20220613,000000,25.3299,25.3299,25.3299,25.3299,476,0
+SSSSL.US,D,20220614,000000,25.072,25.072,25.072,25.072,202,0
+SSSSL.US,D,20220615,000000,25.0498,25.15,25.0498,25.15,1204,0
+SSSSL.US,D,20220616,000000,25,25,24.76,24.76,8442,0
+SSSSL.US,D,20220621,000000,24.95,24.95,24.7499,24.9004,1220,0
+SSSSL.US,D,20220622,000000,24.95,24.95,24.95,24.95,467,0
+SSSSL.US,D,20220623,000000,24.71,24.8785,24.71,24.8785,400,0
+SSSSL.US,D,20220624,000000,24.85,24.9499,24.75,24.9499,992,0
+SSSSL.US,D,20220628,000000,24.71,24.8838,24.7,24.8838,825,0
+SSSSL.US,D,20220630,000000,24.93,24.93,24.93,24.93,200,0
+SSSSL.US,D,20220701,000000,24.88,24.95,24.88,24.95,2577,0
+SSSSL.US,D,20220705,000000,24.9,24.9,24.9,24.9,398,0
+SSSSL.US,D,20220707,000000,24.95,24.95,24.95,24.95,2542,0
+SSSSL.US,D,20220711,000000,24.9,24.9,24.9,24.9,600,0
+SSSSL.US,D,20220714,000000,24.75,24.75,24.55,24.55,6069,0
+SSSSL.US,D,20220719,000000,24.8108,24.8108,24.75,24.75,1002,0
+SSSSL.US,D,20220720,000000,24.7,24.75,24.7,24.75,400,0
+SSSSL.US,D,20220721,000000,24.75,24.75,24.7497,24.7497,1000,0
+SSSSL.US,D,20220725,000000,24.75,24.8,24.6,24.6,113001,0
+SSSSL.US,D,20220726,000000,24.4,24.941,24.4,24.941,350,0
+SSSSL.US,D,20220728,000000,24.45,24.75,24.4499,24.75,1119,0
+SSSSL.US,D,20220729,000000,24.5562,24.75,24.453,24.74,9461,0
+SSSSL.US,D,20220801,000000,24.5,24.8,24.41,24.79,1340,0
+SSSSL.US,D,20220802,000000,24.7375,24.7375,24.7375,24.7375,814,0
+SSSSL.US,D,20220803,000000,24.75,24.75,24.75,24.75,803,0
+SSSSL.US,D,20220804,000000,24.75,24.75,24.75,24.75,300,0
+SSSSL.US,D,20220808,000000,24.5615,24.75,24.35,24.74,4280,0
+SSSSL.US,D,20220810,000000,24.46,24.46,24.44,24.44,250,0
+SSSSL.US,D,20220811,000000,24.5,24.75,24.5,24.651,1401,0
+SSSSL.US,D,20220812,000000,24.5,24.73,24.5,24.53,1565,0
+SSSSL.US,D,20220815,000000,24.65,24.75,24.65,24.75,475,0
+SSSSL.US,D,20220816,000000,24.75,24.8,24.53,24.8,1745,0
+SSSSL.US,D,20220817,000000,24.5101,24.75,24.5101,24.75,754,0
+SSSSL.US,D,20220818,000000,24.6,24.6,24.45,24.575,2259,0
+SSSSL.US,D,20220819,000000,24.5147,24.5147,24.5147,24.5147,1203,0
+SSSSL.US,D,20220822,000000,24.5,24.5,24.35,24.4414,1010,0
+SSSSL.US,D,20220823,000000,24.45,24.54,24.4,24.4,1887,0
+SSSSL.US,D,20220824,000000,24.45,24.45,24.3,24.38,2741,0
+SSSSL.US,D,20220829,000000,24.3,24.3643,24.3,24.3643,1628,0
+SSSSL.US,D,20220830,000000,24.42,24.43,24.42,24.43,200,0
+SSSSL.US,D,20220831,000000,24.45,24.45,24.45,24.45,1000,0
+SSSSL.US,D,20220902,000000,24.35,24.45,24.35,24.4499,1045,0
+SSSSL.US,D,20220906,000000,24.47,24.47,24.44,24.47,636,0
+SSSSL.US,D,20220909,000000,24.11,24.48,24.11,24.48,319,0
+SSSSL.US,D,20220913,000000,24.4,24.4,24.3855,24.3855,555,0
+SSSSL.US,D,20220914,000000,24.43,24.43,24.43,24.43,403,0
+SSSSL.US,D,20220915,000000,24.3,24.35,24.3,24.3,916,0
+SSSSL.US,D,20220916,000000,24.4,24.4,24.35,24.35,250,0
+SSSSL.US,D,20220922,000000,24.175,24.175,24.175,24.175,300,0
+SSSSL.US,D,20220923,000000,24.15,24.15,24.1499,24.15,990,0
+SSSSL.US,D,20220926,000000,23.54,23.62,23.52,23.6,2400,0
+SSSSL.US,D,20220927,000000,23.6,23.805,23.6,23.65,677,0
+SSSSL.US,D,20220928,000000,23.6346,23.65,23.33,23.5,3201,0
+SSSSL.US,D,20220929,000000,23.36,23.36,23.3022,23.3022,232,0
+SSSSL.US,D,20220930,000000,23.15,23.95,23.15,23.95,534,0
+SSSSL.US,D,20221004,000000,23.94,23.94,23.94,23.94,286,0
+SSSSL.US,D,20221012,000000,23.5,23.95,23.5,23.95,622,0
+SSSSL.US,D,20221014,000000,22.43,23.89,22.43,23.89,788,0
+SSSSL.US,D,20221019,000000,23.89,23.89,23.89,23.89,207,0
+SSSSL.US,D,20221021,000000,23.11,23.1101,22.07,22.07,1071,0
+SSSSL.US,D,20221024,000000,22.4716,23.5599,22.3,23.5599,1993,0
+SSSSL.US,D,20221027,000000,23.76,23.85,23.76,23.85,458,0
+SSSSL.US,D,20221031,000000,23.89,23.89,23.89,23.89,703,0
+SSSSL.US,D,20221101,000000,23.25,23.79,22.82,23.7899,2503,0
+SSSSL.US,D,20221107,000000,23.95,23.95,23.95,23.95,379,0
+SSSSL.US,D,20221108,000000,23.33,23.33,22.6,23.3,1882,0
+SSSSL.US,D,20221109,000000,23.27,23.6268,23.27,23.6268,617,0
+SSSSL.US,D,20221114,000000,23.13,23.68,22.88,23.68,2086,0
+SSSSL.US,D,20221116,000000,23.9,23.9,23.9,23.9,214,0
+SSSSL.US,D,20221128,000000,23.15,23.7451,23,23.7451,1621,0
+SSSSL.US,D,20221130,000000,23.25,23.9,23.25,23.9,2207,0
+SSSSL.US,D,20221215,000000,23.5,23.7499,23.425,23.7499,3553,0
+SSSSL.US,D,20221219,000000,23.5832,23.75,23.5832,23.7499,678,0
+SSSSL.US,D,20221220,000000,23.75,23.75,23.6302,23.75,920,0
+SSSSL.US,D,20221221,000000,23.7,23.75,23.7,23.75,1020,0
+SSSSL.US,D,20221227,000000,23.45,23.45,23.07,23.08,36366,0
+SSSSL.US,D,20221228,000000,23,23.28,23,23.28,2149,0
+SSSSL.US,D,20221230,000000,23.2801,23.51,23.28,23.51,824,0
+SSSSL.US,D,20230103,000000,23.58,23.72,23.58,23.72,1061,0
+SSSSL.US,D,20230104,000000,23.3741,23.9,23.3741,23.79,982,0
+SSSSL.US,D,20230106,000000,23.5,23.7415,23.5,23.7415,653,0
+SSSSL.US,D,20230109,000000,23.75,23.9,23.45,23.75,1167,0
+SSSSL.US,D,20230111,000000,23.74,23.74,23.74,23.74,335,0
+SSSSL.US,D,20230112,000000,23.54,23.54,23.4557,23.4557,1276,0
+SSSSL.US,D,20230117,000000,23.6155,23.6155,23.6155,23.6155,310,0
+SSSSL.US,D,20230123,000000,23.635,23.635,23.635,23.635,298,0
+SSSSL.US,D,20230124,000000,23.5629,23.6405,23.45,23.6405,443,0
+SSSSL.US,D,20230126,000000,23.45,23.62,23.4499,23.62,1125,0
+SSSSL.US,D,20230130,000000,23.64,23.64,23.298,23.35,9250,0
+SSSSL.US,D,20230131,000000,23.3596,23.41,23.21,23.38,32234,0
+SSSSL.US,D,20230201,000000,23.39,23.41,23.39,23.41,5101,0
+SSSSL.US,D,20230202,000000,23.46,23.55,23.46,23.5499,6356,0
+SSSSL.US,D,20230203,000000,23.51,23.6,23.51,23.6,400,0
+SSSSL.US,D,20230206,000000,23.35,23.55,23.35,23.55,981,0
+SSSSL.US,D,20230207,000000,23.55,23.55,23.31,23.428,742,0
+SSSSL.US,D,20230208,000000,23.335,23.55,23.31,23.55,3780,0
+SSSSL.US,D,20230209,000000,23.32,23.57,23.32,23.57,600,0
+SSSSL.US,D,20230210,000000,23.32,23.57,23.32,23.57,902,0
+SSSSL.US,D,20230213,000000,23.57,23.65,23.33,23.65,1307,0
+SSSSL.US,D,20230214,000000,23.65,23.65,23.4,23.6499,2318,0
+SSSSL.US,D,20230215,000000,23.42,23.61,23.34,23.61,300,0
+SSSSL.US,D,20230216,000000,23.36,23.58,23.36,23.58,702,0
+SSSSL.US,D,20230217,000000,23.35,23.55,23.35,23.36,910,0
+SSSSL.US,D,20230221,000000,23.46,23.46,23.4,23.4,544,0
+SSSSL.US,D,20230222,000000,23.67,23.67,23.67,23.67,453,0
+SSSSL.US,D,20230223,000000,23.39,23.7,23.3104,23.7,1150,0
+SSSSL.US,D,20230224,000000,23.36,23.36,23.36,23.36,191,0
+SSSSL.US,D,20230227,000000,23.5,23.68,23.34,23.68,539,0
+SSSSL.US,D,20230228,000000,23.36,23.68,23.36,23.68,570,0
+SSSSL.US,D,20230301,000000,23.75,23.75,23.75,23.75,218,0
+SSSSL.US,D,20230303,000000,23.76,23.76,23.76,23.76,256,0
+SSSSL.US,D,20230306,000000,23.7206,23.81,23.655,23.81,2160,0
+SSSSL.US,D,20230307,000000,23.52,23.83,23.52,23.83,1568,0
+SSSSL.US,D,20230309,000000,23.75,23.775,23.75,23.775,839,0
+SSSSL.US,D,20230310,000000,23.88,24,23.5,23.85,2742,0
+SSSSL.US,D,20230314,000000,23.36,23.36,23.36,23.36,102,0
+SSSSL.US,D,20230315,000000,22.28,23.17,22.28,23.17,760,0
+SSSSL.US,D,20230316,000000,22.7,23.4,22.622,23,5353,0
+SSSSL.US,D,20230317,000000,22.6677,22.6677,22.6677,22.6677,215,0
+SSSSL.US,D,20230320,000000,23.07,23.1,22.6985,22.6985,1418,0
+SSSSL.US,D,20230321,000000,23.1,23.1,23.1,23.1,277,0
+SSSSL.US,D,20230322,000000,22.75,23.1,22.75,23.1,766,0
+SSSSL.US,D,20230323,000000,23.1,23.1,22.32,22.98,1984,0
+SSSSL.US,D,20230327,000000,22.56,23.1,22.37,23.07,2008,0
+SSSSL.US,D,20230329,000000,22.58,23.07,22.58,23.0699,2557,0
+SSSSL.US,D,20230331,000000,22.88,23.5,22.88,23.5,20722,0
+SSSSL.US,D,20230404,000000,23.45,23.45,23.45,23.45,1040,0
+SSSSL.US,D,20230406,000000,23.25,23.52,23.25,23.52,392,0
+SSSSL.US,D,20230411,000000,23.0001,23.55,23.0001,23.55,539,0
+SSSSL.US,D,20230412,000000,23.6299,23.6299,23.6299,23.6299,1396,0
+SSSSL.US,D,20230413,000000,23.63,23.63,23.63,23.63,800,0
+SSSSL.US,D,20230418,000000,23.63,23.63,23.63,23.63,2167,0
+SSSSL.US,D,20230420,000000,23.63,23.63,23.0001,23.63,2528,0
+SSSSL.US,D,20230421,000000,23.58,23.58,23.02,23.05,462,0
+SSSSL.US,D,20230424,000000,23.365,23.58,23.365,23.58,600,0
+SSSSL.US,D,20230425,000000,23.1001,23.63,23.1,23.63,1455,0
+SSSSL.US,D,20230428,000000,23.66,23.66,23.5,23.5,3852,0
+SSSSL.US,D,20230502,000000,23.68,23.68,23.6799,23.6799,401,0
+SSSSL.US,D,20230511,000000,23.77,23.77,23.7699,23.7699,490,0
+SSSSL.US,D,20230515,000000,23.78,23.78,23.78,23.78,955,0
+SSSSL.US,D,20230519,000000,23.05,25,23.01,23.75,2408,0
+SSSSL.US,D,20230523,000000,23.75,23.75,23.75,23.75,198,0
+SSSSL.US,D,20230524,000000,24.5,24.5,24.5,24.5,340,0
+SSSSL.US,D,20230525,000000,24.7373,24.7373,24.49,24.49,400,0
+SSSSL.US,D,20230530,000000,24.6271,24.685,24.33,24.655,1500,0
+SSSSL.US,D,20230601,000000,24.45,24.45,24.45,24.45,260,0
+SSSSL.US,D,20230602,000000,23.58,24.4,23.58,24.4,672,0
+SSSSL.US,D,20230605,000000,23.75,24.4,23.7499,24.4,740,0
+SSSSL.US,D,20230607,000000,23.78,24.36,23.78,24.36,950,0
+SSSSL.US,D,20230609,000000,24,24.36,24,24.36,603,0
+SSSSL.US,D,20230614,000000,23.51,23.9499,22.75,23.03,23809,0
+SSSSL.US,D,20230615,000000,23.2,23.2,23.2,23.2,607,0
+SSSSL.US,D,20230616,000000,23.05,23.1,22.99,23.0296,2743,0
+SSSSL.US,D,20230620,000000,22.9494,23.0485,22.9494,22.98,656,0
+SSSSL.US,D,20230621,000000,23.03,23.375,23.03,23.375,2067,0
+SSSSL.US,D,20230622,000000,23.1,23.325,23,23.1,3502,0
+SSSSL.US,D,20230623,000000,23.07,23.07,23.05,23.05,302,0
+SSSSL.US,D,20230628,000000,23.1,23.1,23.08,23.08,230,0
+SSSSL.US,D,20230630,000000,23.1,23.2,22.88,23.2,14104,0
+SSSSL.US,D,20230703,000000,22.9,22.95,22.67,22.95,937,0
+SSSSL.US,D,20230705,000000,22.775,22.87,22.765,22.87,756,0
+SSSSL.US,D,20230706,000000,22.88,22.895,22.88,22.895,818,0
+SSSSL.US,D,20230707,000000,23,23,22.68,22.9774,1360,0
+SSSSL.US,D,20230710,000000,22.75,22.98,22.75,22.98,412,0
+SSSSL.US,D,20230711,000000,22.89,23,22.68,23,700,0
+SSSSL.US,D,20230712,000000,23.03,23.05,22.8808,22.99,1813,0
+SSSSL.US,D,20230713,000000,22.85,22.94,22.51,22.94,1536,0
+SSSSL.US,D,20230714,000000,22.85,22.85,22.8499,22.85,406,0
+SSSSL.US,D,20230717,000000,22.84,22.86,22.708,22.86,705,0
+SSSSL.US,D,20230718,000000,22.59,22.9,22.59,22.9,526,0
+SSSSL.US,D,20230719,000000,23.05,23.05,23.05,23.05,285,0
+SSSSL.US,D,20230720,000000,22.925,22.93,22.8,22.8,635,0
+SSSSL.US,D,20230721,000000,22.8,23.05,22.7999,23.05,1494,0
+SSSSL.US,D,20230724,000000,23.05,23.05,22.9262,23.05,4758,0
+SSSSL.US,D,20230725,000000,22.85,22.87,22.72,22.86,3485,0
+SSSSL.US,D,20230726,000000,22.8,22.9904,22.8,22.9904,1534,0
+SSSSL.US,D,20230727,000000,22.9025,22.9754,22.84,22.9754,2662,0
+SSSSL.US,D,20230728,000000,22.85,22.85,22.6731,22.83,2274,0
+SSSSL.US,D,20230731,000000,22.85,22.87,22.75,22.87,19616,0
+SSSSL.US,D,20230801,000000,22.85,22.85,22.8,22.8,427,0
+SSSSL.US,D,20230802,000000,22.81,22.82,22.81,22.82,243,0
+SSSSL.US,D,20230803,000000,22.79,22.79,22.77,22.77,251,0
+SSSSL.US,D,20230807,000000,22.8335,22.8335,22.76,22.83,1053,0
+SSSSL.US,D,20230808,000000,22.77,22.8499,22.75,22.8499,2438,0
+SSSSL.US,D,20230810,000000,22.85,23,22.75,23,974,0
+SSSSL.US,D,20230815,000000,22.9,22.98,22.89,22.98,1472,0
+SSSSL.US,D,20230816,000000,22.98,22.98,22.8755,22.9778,2087,0
+SSSSL.US,D,20230818,000000,23.01,23.03,22.5328,22.94,11916,0
+SSSSL.US,D,20230821,000000,22.645,22.84,22.39,22.64,15726,0
+SSSSL.US,D,20230822,000000,22.58,22.95,22.5,22.94,13299,0
+SSSSL.US,D,20230823,000000,22.93,22.96,22.93,22.96,2155,0
+SSSSL.US,D,20230824,000000,22.62,22.98,22.6,22.98,13588,0
+SSSSL.US,D,20230825,000000,22.98,23.112,22.85,23.045,2869,0
+SSSSL.US,D,20230829,000000,22.85,22.93,22.8383,22.93,424,0
+SSSSL.US,D,20230830,000000,22.93,22.93,22.93,22.93,465,0
+SSSSL.US,D,20230831,000000,22.93,22.96,22.69,22.96,12842,0
+SSSSL.US,D,20230901,000000,23.25,23.25,23.2499,23.2499,400,0
+SSSSL.US,D,20230906,000000,23.23,23.23,23.23,23.23,100,0
+SSSSL.US,D,20230908,000000,23.32,23.35,23.32,23.35,301,0
+SSSSL.US,D,20230911,000000,23.065,23.3069,23.065,23.3069,485,0
+SSSSL.US,D,20230913,000000,23.3001,23.37,23.3,23.37,410,0
+SSSSL.US,D,20230914,000000,23.1,23.19,22.8182,23.19,805,0
+SSSSL.US,D,20230920,000000,23.0902,23.1899,23.0902,23.1899,602,0
+SSSSL.US,D,20230922,000000,23.1899,23.1899,23.1899,23.1899,255,0
+SSSSL.US,D,20230926,000000,23.19,23.2774,23.1447,23.24,1947,0
+SSSSL.US,D,20230928,000000,23.2975,23.2999,22.86,23.2999,1241,0
+SSSSL.US,D,20230929,000000,23.35,23.35,23.35,23.35,163,0
+SSSSL.US,D,20231003,000000,23.3899,23.3899,23.3899,23.3899,367,0
+SSSSL.US,D,20231011,000000,23.34,23.34,23.29,23.29,350,0
+SSSSL.US,D,20231012,000000,23.35,23.39,23.33,23.39,9899,0
+SSSSL.US,D,20231016,000000,22.99,23.36,22.99,23.36,923,0
+SSSSL.US,D,20231017,000000,23,23.35,23,23.35,705,0
+SSSSL.US,D,20231019,000000,23.225,23.35,23.1,23.3499,2202,0
+SSSSL.US,D,20231023,000000,23.15,23.7987,23.15,23.35,3502,0
+SSSSL.US,D,20231024,000000,22.93,22.93,22.9,22.9,501,0
+SSSSL.US,D,20231025,000000,23.12,23.12,23.12,23.12,100,0
+SSSSL.US,D,20231030,000000,23.3,23.3,23.3,23.3,187,0
+SSSSL.US,D,20231031,000000,23.12,23.1799,23.12,23.1799,3862,0
+SSSSL.US,D,20231103,000000,23.2499,23.25,23.2499,23.25,500,0
+SSSSL.US,D,20231106,000000,23.25,23.25,23.135,23.25,1900,0
+SSSSL.US,D,20231107,000000,23.14,23.25,23.05,23.25,1507,0
+SSSSL.US,D,20231108,000000,23.25,23.25,23.11,23.25,618,0
+SSSSL.US,D,20231109,000000,23.25,23.5253,23.25,23.34,3506,0
+SSSSL.US,D,20231110,000000,23.2698,23.27,23.11,23.2699,1102,0
+SSSSL.US,D,20231113,000000,23.185,23.27,23.1797,23.26,685,0
+SSSSL.US,D,20231114,000000,23.22,23.22,23.205,23.205,270,0
+SSSSL.US,D,20231115,000000,23.21,23.21,23.2099,23.2099,310,0
+SSSSL.US,D,20231120,000000,23.29,23.29,23.11,23.29,350,0
+SSSSL.US,D,20231121,000000,23.29,23.32,23.1101,23.32,7059,0
+SSSSL.US,D,20231122,000000,23.11,23.31,23.11,23.31,473,0
+SSSSL.US,D,20231124,000000,23.22,23.22,23.22,23.22,292,0
+SSSSL.US,D,20231127,000000,23.22,23.22,23.22,23.22,770,0
+SSSSL.US,D,20231128,000000,23.3,23.3,23.3,23.3,300,0
+SSSSL.US,D,20231129,000000,23.2,23.2862,23.2,23.25,2400,0
+SSSSL.US,D,20231130,000000,23.34,23.7,23.34,23.54,20761,0
+SSSSL.US,D,20231201,000000,23.22,23.5499,23.22,23.5499,605,0
+SSSSL.US,D,20231205,000000,23.376,23.54,23.376,23.54,500,0
+SSSSL.US,D,20231206,000000,23.4799,23.55,23.4403,23.5499,2466,0
+SSSSL.US,D,20231208,000000,23.4857,23.58,23.4857,23.58,500,0
+SSSSL.US,D,20231212,000000,23.3767,23.62,23.33,23.5296,1484,0
+SSSSL.US,D,20231213,000000,23.4772,23.5811,23.4772,23.5811,420,0
+SSSSL.US,D,20231214,000000,23.29,23.3966,23.08,23.3966,1500,0
+SSSSL.US,D,20231219,000000,23.24,23.65,23.19,23.65,452,0
+SSSSL.US,D,20231220,000000,23.4,23.6797,23.4,23.6797,485,0
+SSSSL.US,D,20231222,000000,23.6399,23.6399,23.4,23.6,1248,0
+SSSSL.US,D,20231226,000000,23.43,23.63,23.33,23.63,600,0
+SSSSL.US,D,20231227,000000,23.6399,23.6399,23.6399,23.6399,408,0
+SSSSL.US,D,20231228,000000,23.64,23.695,23.6399,23.6401,1023,0
+SSSSL.US,D,20231229,000000,23.4,23.8,23.4,23.8,1033,0
+SSSSL.US,D,20240102,000000,23.5,23.83,23.395,23.83,2582,0
+SSSSL.US,D,20240103,000000,23.52,23.52,23.52,23.52,387,0
+SSSSL.US,D,20240104,000000,23.6258,23.6258,23.6258,23.6258,100,0
+SSSSL.US,D,20240105,000000,23.6874,23.6874,23.6874,23.6874,1203,0
+SSSSL.US,D,20240108,000000,23.675,23.7,23.675,23.6878,502,0
+SSSSL.US,D,20240109,000000,23.7,23.7,23.6999,23.7,649,0
+SSSSL.US,D,20240111,000000,23.6501,23.6501,23.65,23.6501,1622,0
+SSSSL.US,D,20240112,000000,23.7,23.7,23.7,23.7,276,0
+SSSSL.US,D,20240116,000000,23.72,23.72,23.72,23.72,445,0
+SSSSL.US,D,20240118,000000,23.7496,23.7496,23.7496,23.7496,404,0
+SSSSL.US,D,20240119,000000,23.5,23.75,23.5,23.7499,1192,0
+SSSSL.US,D,20240122,000000,23.6,23.675,23.6,23.675,384,0
+SSSSL.US,D,20240123,000000,23.7034,23.75,23.675,23.75,2915,0
+SSSSL.US,D,20240124,000000,23.8,23.8,23.8,23.8,188,0
+SSSSL.US,D,20240131,000000,23.64,23.8,23.64,23.8,1281,0
+SSSSL.US,D,20240209,000000,23.83,23.83,23.83,23.83,607,0
+SSSSL.US,D,20240212,000000,23.8144,23.8299,23.7495,23.8077,1200,0
+SSSSL.US,D,20240214,000000,23.9,23.92,23.9,23.92,1302,0
+SSSSL.US,D,20240215,000000,23.85,23.85,23.85,23.85,750,0
+SSSSL.US,D,20240220,000000,23.95,23.95,23.95,23.95,100,0
+SSSSL.US,D,20240221,000000,24,24,23.63,23.9119,1143,0
+SSSSL.US,D,20240223,000000,23.91,23.99,23.9099,23.988,2534,0
+SSSSL.US,D,20240227,000000,23.75,24.0298,23.75,24.0298,411,0
+SSSSL.US,D,20240228,000000,23.6001,23.97,23.6001,23.97,1204,0
+SSSSL.US,D,20240229,000000,24.03,24.03,24.03,24.03,440,0
+SSSSL.US,D,20240301,000000,24.0319,24.0498,23.8362,24.0498,1649,0
+SSSSL.US,D,20240305,000000,23.815,24.05,23.815,24.05,1730,0
+SSSSL.US,D,20240306,000000,24.1,24.1,23.65,24.0693,3824,0
+SSSSL.US,D,20240307,000000,23.95,24.13,23.95,24.13,833,0
+SSSSL.US,D,20240308,000000,23.9357,24.128,23.9357,24.128,300,0
+SSSSL.US,D,20240313,000000,24.085,24.085,24.085,24.085,173,0
+SSSSL.US,D,20240315,000000,23.7502,23.92,23.75,23.92,3724,0
+SSSSL.US,D,20240319,000000,23.62,23.94,23.62,23.9366,3640,0
+SSSSL.US,D,20240321,000000,23.95,23.95,23.95,23.95,100,0
+SSSSL.US,D,20240322,000000,23.9451,23.95,23.61,23.95,3728,0
+SSSSL.US,D,20240326,000000,23.94,23.94,23.94,23.94,100,0
+SSSSL.US,D,20240327,000000,23.7,23.98,23.66,23.95,4829,0
+SSSSL.US,D,20240328,000000,23.67,23.97,23.67,23.97,1507,0
+SSSSL.US,D,20240401,000000,23.76,23.94,23.76,23.94,402,0
+SSSSL.US,D,20240402,000000,23.71,23.978,23.71,23.978,734,0
+SSSSL.US,D,20240405,000000,23.9,23.9799,23.9,23.9799,2153,0
+SSSSL.US,D,20240410,000000,23.94,23.94,23.94,23.94,488,0
+SSSSL.US,D,20240411,000000,23.96,23.96,23.65,23.96,2209,0
+SSSSL.US,D,20240412,000000,23.9799,23.9799,23.94,23.96,1002,0
+SSSSL.US,D,20240418,000000,23.96,23.96,23.96,23.96,397,0
+SSSSL.US,D,20240419,000000,23.9017,23.9799,23.9017,23.9018,1040,0
+SSSSL.US,D,20240422,000000,23.8,23.8,23.8,23.8,248,0
+SSSSL.US,D,20240423,000000,23.9,23.95,23.9,23.95,636,0
+SSSSL.US,D,20240425,000000,23.96,23.96,23.6001,23.96,1290,0
+SSSSL.US,D,20240426,000000,23.79,23.98,23.79,23.98,761,0
+SSSSL.US,D,20240429,000000,23.96,23.98,23.96,23.98,653,0
+SSSSL.US,D,20240430,000000,23.815,24,23.815,23.99,3332,0
+SSSSL.US,D,20240502,000000,23.67,24,23.67,23.92,1494,0
+SSSSL.US,D,20240506,000000,23.96,24.02,23.95,24,3600,0
+SSSSL.US,D,20240507,000000,24,24,23.9999,23.9999,402,0
+SSSSL.US,D,20240508,000000,24.02,24.02,23.9768,23.9768,800,0
+SSSSL.US,D,20240509,000000,24.015,24.015,24.015,24.015,144,0
+SSSSL.US,D,20240510,000000,24.015,24.015,23.9926,23.9926,746,0
+SSSSL.US,D,20240513,000000,23.9792,24.001,23.9792,24.001,1000,0
+SSSSL.US,D,20240514,000000,24,24.0285,23.989,24,1501,0
+SSSSL.US,D,20240515,000000,24.06,24.1,24.06,24.1,715,0
+SSSSL.US,D,20240516,000000,24.1,24.1,23.97,24.1,1450,0
+SSSSL.US,D,20240517,000000,24.035,24.1,23.97,24.1,1380,0
+SSSSL.US,D,20240522,000000,23.9968,24.1199,23.7906,24.1199,2862,0
+SSSSL.US,D,20240523,000000,23.85,24.1,23.85,24.09,823,0
+SSSSL.US,D,20240524,000000,23.9475,24.118,23.81,24.118,944,0
+SSSSL.US,D,20240528,000000,24.12,24.15,24,24.15,2752,0
+SSSSL.US,D,20240531,000000,24.1,24.1,24.1,24.1,102,0
+SSSSL.US,D,20240603,000000,24.11,24.12,23.83,24.1199,972,0
+SSSSL.US,D,20240604,000000,24.12,24.16,24.12,24.16,1381,0
+SSSSL.US,D,20240605,000000,24.12,24.17,23.99,24.16,3765,0
+SSSSL.US,D,20240606,000000,24.29,24.32,24.27,24.31,952,0
+SSSSL.US,D,20240607,000000,24.05,24.25,24.05,24.25,1630,0
+SSSSL.US,D,20240612,000000,24.06,24.2,24.06,24.19,3145,0
+SSSSL.US,D,20240613,000000,24.1999,24.1999,24.17,24.17,612,0
+SSSSL.US,D,20240614,000000,23.9,23.95,23.85,23.8501,1141,0
+SSSSL.US,D,20240617,000000,24.03,24.04,23.81,24.04,4137,0
+SSSSL.US,D,20240618,000000,23.9,24.085,23.9,24.085,539,0
+SSSSL.US,D,20240620,000000,24.1223,24.205,24.09,24.13,1312,0
+SSSSL.US,D,20240621,000000,24.06,24.06,24.06,24.06,182,0
+SSSSL.US,D,20240625,000000,24,24,24,24,159,0
+SSSSL.US,D,20240627,000000,24.0599,24.06,24.0599,24.06,500,0
+SSSSL.US,D,20240628,000000,23.93,24.11,23.93,24.11,405,0
+SSSSL.US,D,20240701,000000,23.9183,24.12,23.9183,24.12,1045,0
+SSSSL.US,D,20240702,000000,23.8863,24.31,23.8863,24.31,1067,0
+SSSSL.US,D,20240703,000000,24.0628,24.3,24.0628,24.3,802,0
+SSSSL.US,D,20240708,000000,23.8,24.2,23.8,24.2,1494,0
+SSSSL.US,D,20240709,000000,24.2,24.4,24.2,24.39,629,0
+SSSSL.US,D,20240712,000000,23.85,24.401,23.85,24.4001,1688,0
+SSSSL.US,D,20240715,000000,24,24.2,24,24.1999,1009,0
+SSSSL.US,D,20240716,000000,24.2,24.2,24.2,24.2,165,0
+SSSSL.US,D,20240722,000000,24,24.15,23.945,24.15,9934,0
+SSSSL.US,D,20240724,000000,23.804,24,23.804,24,1128,0
+SSSSL.US,D,20240725,000000,23.98,24.2,23.84,24.144,1760,0
+SSSSL.US,D,20240729,000000,24.1,24.2,24.1,24.2,475,0
+SSSSL.US,D,20240801,000000,24.2,24.2,24.2,24.2,100,0
+SSSSL.US,D,20240808,000000,24.2,25,24.03,24.3499,426781,0
+SSSSL.US,D,20240809,000000,24.1,24.28,24.1,24.28,599,0
+SSSSL.US,D,20240812,000000,24.49,25,24.49,24.7,630000,0
+SSSSL.US,D,20240813,000000,24.62,24.7,24.02,24.57,16623,0
+SSSSL.US,D,20240814,000000,24.5105,25,24.395,24.5999,176017,0
+SSSSL.US,D,20240815,000000,24.6,24.74,24.03,24.5,33826,0
+SSSSL.US,D,20240816,000000,24.66,24.66,24.56,24.6,2505,0
+SSSSL.US,D,20240819,000000,24.43,24.6,24.43,24.54,7169,0
+SSSSL.US,D,20240820,000000,24.69,24.7,24.31,24.46,25552,0
+SSSSL.US,D,20240821,000000,24.5,24.5,24.18,24.3,17041,0
+SSSSL.US,D,20240822,000000,24.59,24.59,24.34,24.34,400,0
+SSSSL.US,D,20240823,000000,24.4,24.4,24.4,24.4,1382,0
+SSSSL.US,D,20240826,000000,24.61,24.61,24.4665,24.57,4100,0
+SSSSL.US,D,20240828,000000,24.37,24.6,24.33,24.49,5979,0
+SSSSL.US,D,20240829,000000,24.45,24.49,24.45,24.49,1418,0
+SSSSL.US,D,20240830,000000,24.59,24.61,24.22,24.53,9530,0
+SSSSL.US,D,20240903,000000,24.56,24.56,24.56,24.56,311,0
+SSSSL.US,D,20240904,000000,24.55,24.55,24.55,24.55,210,0
+SSSSL.US,D,20240905,000000,24.53,24.6,24.5,24.59,7047,0
+SSSSL.US,D,20240909,000000,24.6,24.6,24.6,24.6,300,0
+SSSSL.US,D,20240910,000000,24.65,24.65,24.65,24.65,101,0
+SSSSL.US,D,20240911,000000,24.64,24.67,24.52,24.66,2228,0
+SSSSL.US,D,20240912,000000,24.5,24.66,24.5,24.66,800,0
+SSSSL.US,D,20240913,000000,24.36,24.36,24.36,24.36,310,0
+SSSSL.US,D,20240916,000000,24.45,24.5,24.45,24.5,603,0
+SSSSL.US,D,20240917,000000,24.5,24.5,24.4,24.49,3943,0
+SSSSL.US,D,20240918,000000,24.365,24.5,24.36,24.5,2400,0
+SSSSL.US,D,20240919,000000,24.47,24.48,24.47,24.48,1360,0
+SSSSL.US,D,20240923,000000,24.47,24.61,24.47,24.58,1284,0
+SSSSL.US,D,20240924,000000,24.58,24.7,24.4145,24.58,14203,0
+SSSSL.US,D,20240925,000000,24.57,24.7,24.3301,24.5001,28763,0
+SSSSL.US,D,20240926,000000,24.5,24.68,24.34,24.68,1280,0
+SSSSL.US,D,20240930,000000,24.68,24.68,24.63,24.68,3250,0
+SSSSL.US,D,20241001,000000,24.43,25,24.39,24.845,18167,0
+SSSSL.US,D,20241002,000000,24.93,24.93,24.69,24.7,84168,0
+SSSSL.US,D,20241003,000000,24.7,24.7524,24.7,24.7,30524,0
+SSSSL.US,D,20241004,000000,24.8,24.8757,24.8,24.8,117700,0
+SSSSL.US,D,20241007,000000,24.46,24.46,24.46,24.46,119,0
+SSSSL.US,D,20241009,000000,24.5,24.502,24.37,24.4869,4629,0
+SSSSL.US,D,20241010,000000,24.48,24.55,24.31,24.32,8118,0
+SSSSL.US,D,20241011,000000,24.45,24.5,24.45,24.465,2451,0
+SSSSL.US,D,20241014,000000,24.6,24.6,24.3,24.385,12131,0
+SSSSL.US,D,20241015,000000,24.33,24.4,24.26,24.26,11843,0
+SSSSL.US,D,20241016,000000,24.3098,24.35,24.28,24.28,13356,0
+SSSSL.US,D,20241017,000000,24.3,24.4172,24.2272,24.2272,6021,0
+SSSSL.US,D,20241018,000000,24.3,24.4164,24.25,24.38,2649,0
+SSSSL.US,D,20241021,000000,24.38,24.38,24.25,24.25,1400,0
+SSSSL.US,D,20241022,000000,24.29,24.3768,24.16,24.3354,3229,0
+SSSSL.US,D,20241023,000000,24.45,24.482,24.22,24.33,19092,0
+SSSSL.US,D,20241024,000000,24.33,24.386,24.205,24.2115,7825,0
+SSSSL.US,D,20241025,000000,24.26,24.3493,24.25,24.25,3025,0
+SSSSL.US,D,20241028,000000,24.4197,24.4197,24.25,24.25,8550,0
+SSSSL.US,D,20241029,000000,24.3096,24.42,24.18,24.3659,5315,0
+SSSSL.US,D,20241031,000000,24.42,24.42,24.42,24.42,120,0
+SSSSL.US,D,20241101,000000,24.37,24.3799,24.2897,24.3287,2502,0
+SSSSL.US,D,20241104,000000,24.25,24.25,24.25,24.25,106,0
+SSSSL.US,D,20241105,000000,24.3,24.3439,24.3,24.308,1489,0
+SSSSL.US,D,20241107,000000,24.315,24.32,24.285,24.3042,900,0
+SSSSL.US,D,20241108,000000,24.38,24.5799,24.38,24.5799,1075,0
+SSSSL.US,D,20241111,000000,24.42,24.435,24.42,24.435,1200,0
+SSSSL.US,D,20241112,000000,24.4464,24.45,24.42,24.4459,3200,0
+SSSSL.US,D,20241113,000000,24.45,24.45,24.45,24.45,1500,0
+SSSSL.US,D,20241114,000000,24.4458,24.45,24.4458,24.45,763,0
+SSSSL.US,D,20241115,000000,24.42,24.48,24.42,24.48,3100,0
+SSSSL.US,D,20241121,000000,24.47,24.47,24.47,24.47,200,0
+SSSSL.US,D,20241125,000000,24.5,24.5001,24.5,24.5,7427,0
+SSSSL.US,D,20241126,000000,24.52,24.52,24.52,24.52,100,0
+SSSSL.US,D,20241127,000000,24.4583,24.4583,24.4583,24.4583,300,0
+SSSSL.US,D,20241203,000000,24.5102,24.68,24.463,24.68,7455,0
+SSSSL.US,D,20241204,000000,24.6356,24.6356,24.6356,24.6356,300,0
+SSSSL.US,D,20241205,000000,24.6799,24.6799,24.6799,24.6799,405,0
+SSSSL.US,D,20241206,000000,24.37,24.45,24.37,24.4499,700,0
+SSSSL.US,D,20241210,000000,24.5,24.75,24.5,24.75,1908,0
+SSSSL.US,D,20241213,000000,24.3,24.3,24.3,24.3,175,0
+SSSSL.US,D,20241216,000000,24.352,24.352,24.352,24.352,102,0
+SSSSL.US,D,20241218,000000,24.5,24.5,24.5,24.5,114,0
+SSSSL.US,D,20241219,000000,24.35,24.405,24.35,24.3501,349,0
+SSSSL.US,D,20241223,000000,24.35,24.75,24.35,24.645,3422,0
+SSSSL.US,D,20241227,000000,24.5,24.55,24.5,24.55,261,0
+SSSSL.US,D,20241230,000000,24.5,24.5,24.5,24.5,484,0
+SSSSL.US,D,20250102,000000,24.4129,24.5,24.3914,24.436,10590,0
+SSSSL.US,D,20250103,000000,24.4201,24.4201,24.4201,24.4201,492,0
+SSSSL.US,D,20250106,000000,24.5252,24.805,24.5,24.75,38422,0
+SSSSL.US,D,20250107,000000,24.75,24.76,24.57,24.62,47558,0
+SSSSL.US,D,20250108,000000,25.4,25.4,24.375,24.43,122354,0
+SSSSL.US,D,20250110,000000,24.45,24.7566,24.45,24.7566,967,0
+SSSSL.US,D,20250114,000000,24.575,24.575,24.575,24.575,156,0
+SSSSL.US,D,20250115,000000,24.575,24.7,24.575,24.7,2237,0
+SSSSL.US,D,20250117,000000,24.7,24.7,24.7,24.7,2300,0
+SSSSL.US,D,20250121,000000,24.5,24.5,24.5,24.5,107,0
+SSSSL.US,D,20250122,000000,24.9,24.9,24.52,24.55,530,0
+SSSSL.US,D,20250123,000000,24.52,24.52,24.52,24.52,110,0
+SSSSL.US,D,20250124,000000,24.5,24.5,24.5,24.5,128,0
+SSSSL.US,D,20250128,000000,24.89,24.89,24.89,24.89,141,0
+SSSSL.US,D,20250129,000000,24.61,24.61,24.61,24.61,291,0
+SSSSL.US,D,20250205,000000,24.6,24.6,24.6,24.6,137,0
+SSSSL.US,D,20250206,000000,24.6179,24.6179,24.6179,24.6179,1004,0
+SSSSL.US,D,20250211,000000,24.61,24.65,24.61,24.62,6810,0
+SSSSL.US,D,20250212,000000,24.61,24.64,24.61,24.64,841,0
+SSSSL.US,D,20250213,000000,24.63,24.65,24.63,24.637,4181,0
+SSSSL.US,D,20250218,000000,24.8061,24.8061,24.8061,24.8061,158,0
+SSSSL.US,D,20250219,000000,24.78,24.78,24.78,24.78,288,0
+SSSSL.US,D,20250220,000000,24.945,24.945,24.61,24.61,2237,0
+SSSSL.US,D,20250221,000000,24.61,24.61,24.61,24.61,100,0
+SSSSL.US,D,20250226,000000,24.7,24.7,24.7,24.7,358,0
+SSSSL.US,D,20250228,000000,24.8652,24.8652,24.8652,24.8652,100,0
+SSSSL.US,D,20250310,000000,24.65,24.65,24.65,24.65,274,0
+SSSSL.US,D,20250311,000000,24.72,24.72,24.72,24.72,612,0
+SSSSL.US,D,20250312,000000,24.73,24.73,24.73,24.73,100,0
+SSSSL.US,D,20250313,000000,24.8,24.8,24.6,24.65,1165,0
+SSSSL.US,D,20250314,000000,24.64,24.64,24.6,24.6,621,0
+SSSSL.US,D,20250317,000000,24.5794,24.6731,24.5794,24.6731,826,0
+SSSSL.US,D,20250321,000000,24.5015,24.5015,24.5015,24.5015,354,0
+SSSSL.US,D,20250324,000000,24.5,24.5,24.5,24.5,201,0
+SSSSL.US,D,20250326,000000,24.55,24.6,24.55,24.6,3323,0
+SSSSL.US,D,20250328,000000,24.55,24.55,24.55,24.55,441,0
+SSSSL.US,D,20250403,000000,24.3259,24.3259,24.3259,24.3259,275,0
+SSSSL.US,D,20250404,000000,24.22,24.22,24.22,24.22,541,0
+SSSSL.US,D,20250407,000000,24.24,24.4,24.24,24.2604,4812,0
+SSSSL.US,D,20250408,000000,24.2674,24.35,24.2,24.2201,17587,0
+SSSSL.US,D,20250411,000000,24.2935,24.2935,24.2935,24.2935,160,0
+SSSSL.US,D,20250414,000000,24.2001,24.2999,24.2,24.2999,3774,0
+SSSSL.US,D,20250417,000000,24.4,24.4,24.375,24.3999,1573,0
+SSSSL.US,D,20250421,000000,24.43,24.9726,24.43,24.9726,337,0
+SSSSL.US,D,20250428,000000,24.4,24.4,24.4,24.4,130,0
+SSSSL.US,D,20250430,000000,24.5,24.5,24.5,24.5,179,0
+SSSSL.US,D,20250501,000000,24.39,24.39,24.35,24.35,451,0
+SSSSL.US,D,20250502,000000,24.63,24.63,24.63,24.63,312,0
+SSSSL.US,D,20250506,000000,24.34,24.34,24.34,24.34,170,0
+SSSSL.US,D,20250507,000000,24.5,24.5,24.5,24.5,647,0
+SSSSL.US,D,20250519,000000,24.6368,24.679,24.6367,24.6367,3060,0
+SSSSL.US,D,20250521,000000,24.55,24.62,24.55,24.62,736,0
+SSSSL.US,D,20250522,000000,24.65,24.715,24.641,24.715,5794,0
+SSSSL.US,D,20250523,000000,24.66,24.7,24.66,24.7,715,0
+SSSSL.US,D,20250527,000000,24.65,24.65,24.65,24.65,20008,0
+SSSSL.US,D,20250528,000000,24.7,24.7,24.65,24.65,10529,0
+SSSSL.US,D,20250529,000000,24.66,24.66,24.65,24.65,787,0
+SSSSL.US,D,20250530,000000,24.68,25.05,24.65,24.65,5678,0
+SSSSL.US,D,20250602,000000,24.65,24.7499,24.65,24.65,28064,0
+SSSSL.US,D,20250603,000000,24.65,24.65,24.6486,24.65,908,0
+SSSSL.US,D,20250604,000000,24.7,24.72,24.7,24.72,1403,0
+SSSSL.US,D,20250605,000000,24.7499,24.75,24.7,24.7,2700,0
+SSSSL.US,D,20250606,000000,24.746,24.75,24.7,24.7,400,0
+SSSSL.US,D,20250609,000000,24.75,24.75,24.75,24.75,1533,0
+SSSSL.US,D,20250611,000000,24.8341,24.8341,24.8341,24.8341,300,0
+SSSSL.US,D,20250612,000000,24.8266,24.89,24.785,24.89,3816,0
+SSSSL.US,D,20250613,000000,24.55,24.55,24.55,24.55,231,0
+SSSSL.US,D,20250618,000000,24.64,24.64,24.63,24.63,202,0
+SSSSL.US,D,20250624,000000,24.63,24.63,24.575,24.575,1147,0
+SSSSL.US,D,20250626,000000,24.7379,24.7379,24.7379,24.7379,334,0
+SSSSL.US,D,20250630,000000,24.65,24.65,24.64,24.64,674,0
+SSSSL.US,D,20250701,000000,24.5934,24.6122,24.551,24.6122,928,0
+SSSSL.US,D,20250707,000000,24.6,24.6,24.6,24.6,269,0
+SSSSL.US,D,20250708,000000,24.6251,24.665,24.5975,24.665,5215,0
+SSSSL.US,D,20250709,000000,24.66,24.66,24.66,24.66,341,0
+SSSSL.US,D,20250711,000000,24.7604,24.7604,24.7604,24.7604,312,0
+SSSSL.US,D,20250714,000000,24.754,24.754,24.754,24.754,400,0
+SSSSL.US,D,20250715,000000,24.7891,24.79,24.7891,24.79,462,0
+SSSSL.US,D,20250716,000000,24.7322,24.8,24.7322,24.8,411,0
+SSSSL.US,D,20250718,000000,24.8386,25.0971,24.82,24.9072,2847,0
+SSSSL.US,D,20250721,000000,24.81,24.84,24.7776,24.8,3741,0
+SSSSL.US,D,20250722,000000,24.8485,24.8485,24.8485,24.8485,555,0
+SSSSL.US,D,20250724,000000,24.835,24.885,24.82,24.82,2100,0
+SSSSL.US,D,20250725,000000,24.82,24.82,24.82,24.82,700,0
+SSSSL.US,D,20250728,000000,24.82,24.85,24.82,24.85,10604,0
+SSSSL.US,D,20250729,000000,24.85,24.85,24.85,24.85,202,0
+SSSSL.US,D,20250731,000000,24.9,24.9,24.9,24.9,100,0
+SSSSL.US,D,20250801,000000,24.85,24.85,24.85,24.85,1041,0
+SSSSL.US,D,20250804,000000,24.86,25,24.85,24.85,728,0
+SSSSL.US,D,20250805,000000,25.05,25.05,25.05,25.05,102,0
+SSSSL.US,D,20250806,000000,24.87,25.0481,24.86,24.9523,1157,0
+SSSSL.US,D,20250807,000000,24.9,24.9549,24.8601,24.8601,1080,0
+SSSSL.US,D,20250808,000000,24.86,24.87,24.85,24.86,6953,0
+SSSSL.US,D,20250811,000000,24.86,24.95,24.86,24.88,752,0
+SSSSL.US,D,20250812,000000,24.88,24.89,24.88,24.89,319,0
+SSSSL.US,D,20250813,000000,25.05,25.05,24.74,24.749,23933,0
+SSSSL.US,D,20250814,000000,24.825,24.8787,24.78,24.8787,2611,0
+SSSSL.US,D,20250815,000000,24.78,24.86,24.78,24.86,3533,0
+SSSSL.US,D,20250818,000000,24.99,24.99,24.78,24.98,1780,0
+SSSSL.US,D,20250819,000000,24.98,24.98,24.98,24.98,170,0
+SSSSL.US,D,20250828,000000,24.88,24.98,24.86,24.98,2620,0
+SSSSL.US,D,20250829,000000,25.1,25.1,24.9356,24.9356,1816,0
+SSSSL.US,D,20250902,000000,25.04,25.04,25.04,25.04,667,0
+SSSSL.US,D,20250903,000000,24.9,24.9171,24.84,24.84,6373,0
+SSSSL.US,D,20250904,000000,24.9526,24.9812,24.83,24.83,3491,0
+SSSSL.US,D,20250905,000000,24.95,24.95,24.86,24.86,4454,0
+SSSSL.US,D,20250908,000000,24.99,24.99,24.9278,24.9278,827,0
+SSSSL.US,D,20250909,000000,25.04,25.04,24.975,24.975,671,0
+SSSSL.US,D,20250910,000000,24.96,24.96,24.96,24.96,266,0
+SSSSL.US,D,20250911,000000,25.0354,25.0354,24.86,24.9,1979,0
+SSSSL.US,D,20250912,000000,24.92,25.02,24.92,25.02,320,0
+SSSSL.US,D,20250915,000000,24.57,24.66,24.44,24.66,6434,0
+SSSSL.US,D,20250916,000000,24.5601,24.66,24.55,24.66,8213,0
+SSSSL.US,D,20250917,000000,24.6987,24.7,24.59,24.7,16438,0
+SSSSL.US,D,20250918,000000,24.7,24.75,24.56,24.73,10335,0
+SSSSL.US,D,20250919,000000,24.73,24.79,24.58,24.789,17602,0
+SSSSL.US,D,20250922,000000,24.78,24.95,24.745,24.9,9956,0
+SSSSL.US,D,20250923,000000,24.86,25.098,24.855,24.99,6871,0
+SSSSL.US,D,20250924,000000,24.88,24.92,24.785,24.9,2727,0
+SSSSL.US,D,20250925,000000,24.86,24.9806,24.86,24.98,3553,0
+SSSSL.US,D,20250926,000000,24.715,24.9999,24.715,24.9999,1435,0
+SSSSL.US,D,20250929,000000,25.04,25.1,24.6201,25.06,4647,0
+SSSSL.US,D,20251001,000000,24.99,25.05,24.665,24.92,34131,0
+SSSSL.US,D,20251002,000000,24.74,24.825,24.7,24.825,9166,0
+SSSSL.US,D,20251003,000000,24.72,24.94,24.71,24.94,14237,0
+SSSSL.US,D,20251006,000000,24.8347,24.94,24.8347,24.94,3293,0
+SSSSL.US,D,20251007,000000,24.93,24.9499,24.8324,24.94,6802,0
+SSSSL.US,D,20251009,000000,24.7404,24.95,24.7404,24.95,996,0
+SSSSL.US,D,20251013,000000,24.8,24.95,24.8,24.81,1529,0
+SSSSL.US,D,20251014,000000,24.85,24.95,24.72,24.85,15506,0
+SSSSL.US,D,20251016,000000,24.9,24.9,24.8265,24.85,2599,0
+SSSSL.US,D,20251021,000000,24.7898,24.89,24.7898,24.89,2035,0
+SSSSL.US,D,20251023,000000,24.89,24.89,24.78,24.88,2502,0
+SSSSL.US,D,20251024,000000,24.9,24.9,24.84,24.9,1070,0
+SSSSL.US,D,20251027,000000,24.9,24.9499,24.879,24.92,7404,0
+SSSSL.US,D,20251029,000000,24.87,24.87,24.87,24.87,1044,0
+SSSSL.US,D,20251030,000000,24.94,24.94,24.87,24.87,879,0
+SSSSL.US,D,20251031,000000,24.9237,24.9237,24.85,24.87,7081,0
+SSSSL.US,D,20251103,000000,24.9,24.95,24.8999,24.9452,11029,0
+SSSSL.US,D,20251104,000000,24.81,24.93,24.81,24.93,2239,0
+SSSSL.US,D,20251106,000000,24.93,24.988,24.9,24.988,4723,0
+SSSSL.US,D,20251107,000000,24.96,24.9601,24.915,24.95,2709,0
+SSSSL.US,D,20251110,000000,24.913,24.9805,24.913,24.9805,749,0
+SSSSL.US,D,20251111,000000,24.9925,24.9925,24.9925,24.9925,1095,0
+SSSSL.US,D,20251112,000000,24.92,24.92,24.895,24.895,6462,0
+SSSSL.US,D,20251113,000000,24.95,24.95,24.925,24.925,1829,0
+SSSSL.US,D,20251118,000000,24.91,24.91,24.88,24.88,12442,0
+SSSSL.US,D,20251119,000000,24.89,25,24.89,24.945,3358,0
+SSSSL.US,D,20251121,000000,24.9,24.97,24.75,24.97,4226,0
+SSSSL.US,D,20251124,000000,24.952,24.952,24.95,24.95,1800,0
+SSSSL.US,D,20251125,000000,24.9486,25,24.9486,25,2649,0
+SSSSL.US,D,20251126,000000,24.96,25,24.96,24.99,10282,0
+SSSSL.US,D,20251128,000000,24.99,24.99,24.98,24.9898,2015,0
+SSSSL.US,D,20251201,000000,24.99,25,24.95,24.9798,18029,0
+SSSSL.US,D,20251202,000000,25,25.07,24.971,25.0199,23906,0
+SSSSL.US,D,20251203,000000,25.0199,25.0399,24.9169,25.02,11123,0
+SSSSL.US,D,20251204,000000,25.0399,25.1,24.92,25.05,10255,0
+SSSSL.US,D,20251205,000000,25.05,25.07,25.02,25.0622,14287,0
+SSSSL.US,D,20251208,000000,25.035,25.035,24.9845,25,5094,0
+SSSSL.US,D,20251209,000000,25.06,25.06,25.005,25.06,2777,0
+SSSSL.US,D,20251210,000000,25.0799,25.0799,24.9627,24.9627,7646,0
+SSSSL.US,D,20251211,000000,24.98,25.0599,24.9569,24.97,5747,0
+SSSSL.US,D,20251212,000000,24.96,25.0481,24.95,25.04,9000,0
+SSSSL.US,D,20251215,000000,24.74,24.8,24.715,24.75,11123,0
+SSSSL.US,D,20251216,000000,24.78,24.921,24.78,24.901,153432,0
+SSSSL.US,D,20251217,000000,24.9344,24.9344,24.9,24.9,16755,0
+SSSSL.US,D,20251218,000000,24.8999,24.934,24.8854,24.9,5460,0
+SSSSL.US,D,20251222,000000,24.885,24.9,24.885,24.9,240,0
+SSSSL.US,D,20251223,000000,24.995,24.995,24.926,24.926,383,0
+SSSSL.US,D,20251224,000000,24.85,24.85,24.85,24.85,318,0
+SSSSL.US,D,20251226,000000,24.94,24.94,24.895,24.9398,11701,0
+SSSSL.US,D,20251229,000000,24.91,24.9899,24.91,24.92,1908,0
+SSSSL.US,D,20251230,000000,24.9,24.978,24.9,24.978,2568,0
+SSSSL.US,D,20251231,000000,24.9,24.9992,24.88,24.9992,3165,0
+SSSSL.US,D,20260102,000000,24.89,25.0199,24.89,25,1169,0
+SSSSL.US,D,20260105,000000,25.0155,25.035,24.97,25,6854,0
+SSSSL.US,D,20260106,000000,24.998,25.02,24.97,25.02,8443,0
+SSSSL.US,D,20260107,000000,25,25.05,24.97,25.028,13675,0
+SSSSL.US,D,20260109,000000,25,25.06,25,25.03,3885,0
+SSSSL.US,D,20260112,000000,25.03,25.05,25.03,25.03,2220,0
+SSSSL.US,D,20260115,000000,25.03,25.03,24.95,24.95,5561,0
+SSSSL.US,D,20260120,000000,25.1,25.1,25.1,25.1,217,0
+SSSSL.US,D,20260122,000000,25.035,25.035,25.035,25.035,445,0
+SSSSL.US,D,20260123,000000,24.99,25.02,24.9346,24.95,18355,0
+SSSSL.US,D,20260126,000000,24.98,25.0251,24.98,24.9901,2145,0
+SSSSL.US,D,20260127,000000,24.98,25,24.98,24.9987,740,0
+SSSSL.US,D,20260128,000000,25,25,24.9585,24.96,2046,0
+SSSSL.US,D,20260129,000000,24.95,25.02,24.895,24.9701,9898,0
+SSSSL.US,D,20260130,000000,24.961,24.961,24.95,24.95,425,0
+SSSSL.US,D,20260202,000000,25.02,25.02,25,25,247,0
+SSSSL.US,D,20260203,000000,25.02,25.08,24.9601,24.9601,4864,0
+SSSSL.US,D,20260204,000000,25.0107,25.09,24.96,24.96,2391,0
+SSSSL.US,D,20260205,000000,25.08,25.08,25.08,25.08,513,0
+SSSSL.US,D,20260209,000000,25.0668,25.0668,25.04,25.04,2140,0
+SSSSL.US,D,20260210,000000,25.064,25.064,25.04,25.04,1211,0
+SSSSL.US,D,20260211,000000,25.07,25.12,25.0148,25.0148,2148,0
+SSSSL.US,D,20260212,000000,25.075,25.075,24.97,24.99,10460,0
+SSSSL.US,D,20260213,000000,25.04,25.05,24.97,24.97,4582,0
+SSSSL.US,D,20260217,000000,24.97,24.97,24.97,24.97,164,0
+SSSSL.US,D,20260218,000000,24.97,24.98,24.97,24.98,798,0
diff --git a/daily/us/nasdaq stocks/2/stkh.us.txt b/daily/us/nasdaq stocks/2/stkh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f3d744207d0ba3357766612c1f53a9e2a04473f1
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/stkh.us.txt	
@@ -0,0 +1,1241 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STKH.US,D,20210312,000000,3788,4196,3136,4000,2772.375,0
+STKH.US,D,20210315,000000,4360,4716,4160,4472,5451.34,0
+STKH.US,D,20210316,000000,4472,4528,3860,4340,1579.4850000000001,0
+STKH.US,D,20210317,000000,4240,4396,4148,4396,376.99500000000006,0
+STKH.US,D,20210318,000000,4392,4392,4120,4144,340.79,0
+STKH.US,D,20210319,000000,4084,4340,4084,4340,205.425,0
+STKH.US,D,20210322,000000,4340,4495.96,4280.04,4320,276.18,0
+STKH.US,D,20210323,000000,4200,4356,4074.8,4092,269.03000000000003,0
+STKH.US,D,20210324,000000,4092,4246.84,3744,3796,363.15500000000003,0
+STKH.US,D,20210325,000000,3800,3839.6,3600,3648,232.41,0
+STKH.US,D,20210326,000000,3672,3724,3552,3604,240.24250000000004,0
+STKH.US,D,20210329,000000,3716,3968,3716,3900,245.13750000000002,0
+STKH.US,D,20210330,000000,3996,3996,3804,3848,279.595,0
+STKH.US,D,20210331,000000,3868,3868,3720,3732,152.245,0
+STKH.US,D,20210401,000000,3808,3848,3616,3736,141.01500000000001,0
+STKH.US,D,20210405,000000,3960,3968,3808,3860,126.04500000000002,0
+STKH.US,D,20210406,000000,3880,3916,3800,3888,79.11250000000001,0
+STKH.US,D,20210407,000000,3880,3886,3744,3748,87.39250000000001,0
+STKH.US,D,20210408,000000,3852,3853.4,3760,3804,43.197500000000005,0
+STKH.US,D,20210409,000000,3880,3903.96,3804,3836,66.05,0
+STKH.US,D,20210412,000000,3836,3836,3636,3692,104.0125,0
+STKH.US,D,20210413,000000,3732,3732,3552,3560,86.86250000000001,0
+STKH.US,D,20210414,000000,3640,3640,3360,3424,196.3375,0
+STKH.US,D,20210415,000000,3508,3532.24,3356,3356,102.6175,0
+STKH.US,D,20210416,000000,3400,3568,3348,3548,95.9325,0
+STKH.US,D,20210419,000000,3592,3592,3320,3336,115.23500000000001,0
+STKH.US,D,20210420,000000,3360,3448.92,3220,3280,160.6825,0
+STKH.US,D,20210421,000000,3232,3240,3020,3152,201.49,0
+STKH.US,D,20210422,000000,3080,3252,3052,3080,162.485,0
+STKH.US,D,20210423,000000,3120,3120,3044,3108,75.885,0
+STKH.US,D,20210426,000000,3244,3372,3168.64,3322.28,120.52000000000001,0
+STKH.US,D,20210427,000000,3400,3520,3372,3476,74.34250000000002,0
+STKH.US,D,20210428,000000,3480,3488,3316,3370.12,112.5575,0
+STKH.US,D,20210429,000000,3440,3716,3312.04,3716,47.42250000000001,0
+STKH.US,D,20210430,000000,3612,3612,3399.2,3448,58.60750000000001,0
+STKH.US,D,20210503,000000,3480,3480,3238.68,3268,124.53500000000003,0
+STKH.US,D,20210504,000000,3144,3156,3060,3120,126.93500000000002,0
+STKH.US,D,20210505,000000,3160,3232,3086,3108,87.1175,0
+STKH.US,D,20210506,000000,3188,3268,3112.04,3180,62.737500000000004,0
+STKH.US,D,20210507,000000,3260,3348,3251.68,3296,68.4,0
+STKH.US,D,20210510,000000,3244,3340,3064,3124,123.49750000000002,0
+STKH.US,D,20210511,000000,3040,3100,2892,2960,246.69250000000002,0
+STKH.US,D,20210512,000000,3028,3040,2904,2932,55.2875,0
+STKH.US,D,20210513,000000,2916,2992,2848,2992,83.22000000000001,0
+STKH.US,D,20210514,000000,3056,3056,2916,2989.68,24.122500000000002,0
+STKH.US,D,20210517,000000,2988,3024,2884.4,3024,23.155,0
+STKH.US,D,20210518,000000,3088,3088.2,3040,3040,45.900000000000006,0
+STKH.US,D,20210519,000000,3028,3060,2884,3060,47.845000000000006,0
+STKH.US,D,20210520,000000,3044,3044,2971.28,2978.32,49.36750000000001,0
+STKH.US,D,20210521,000000,3060,3072,3020,3052,29.177500000000006,0
+STKH.US,D,20210524,000000,2992,2992,2876,2912,82.65500000000002,0
+STKH.US,D,20210525,000000,2832,2832,2732,2808,85.8725,0
+STKH.US,D,20210526,000000,2700,2754,2640,2708,150.19750000000002,0
+STKH.US,D,20210527,000000,2704,2841.4,2640,2772,93.33000000000001,0
+STKH.US,D,20210528,000000,2836,2852,2799.96,2800,43.51500000000001,0
+STKH.US,D,20210601,000000,2776,2776,2640,2680,132.6725,0
+STKH.US,D,20210602,000000,2732,2756,2640,2668,76.28000000000002,0
+STKH.US,D,20210603,000000,2640,2646.6,2508,2608,180.99750000000003,0
+STKH.US,D,20210604,000000,2616,2656,2548,2584,66.75250000000001,0
+STKH.US,D,20210607,000000,2672,2852,2598,2820,187.0825,0
+STKH.US,D,20210608,000000,2876,2936,2812,2816,133.10750000000002,0
+STKH.US,D,20210609,000000,2912,3116,2887.44,3068,198.89250000000004,0
+STKH.US,D,20210610,000000,3052,3160,3040,3160,114.0175,0
+STKH.US,D,20210611,000000,3216,3216,3124,3188,81.16750000000002,0
+STKH.US,D,20210614,000000,3200,3280,3164,3236,121.3925,0
+STKH.US,D,20210615,000000,3100,3188,3069.72,3072,79.35000000000001,0
+STKH.US,D,20210616,000000,3020,3020,2924,2949.92,80.59500000000001,0
+STKH.US,D,20210617,000000,2948,2948,2868,2892,68.2,0
+STKH.US,D,20210618,000000,3000,3000,2892,2892,61.862500000000004,0
+STKH.US,D,20210621,000000,2892,2920,2800,2852,50.075,0
+STKH.US,D,20210622,000000,2820,3072,2820,3072,51.03,0
+STKH.US,D,20210623,000000,2896,2908,2813.4,2864,119.5175,0
+STKH.US,D,20210624,000000,2844,2872,2808,2840,84.47750000000002,0
+STKH.US,D,20210625,000000,2876,2891.76,2804,2820,102.2425,0
+STKH.US,D,20210628,000000,2820,2914,2804,2880,168.81000000000003,0
+STKH.US,D,20210629,000000,2868,2870,2760,2760,185.56750000000002,0
+STKH.US,D,20210630,000000,2756,2756,2680,2680,84.56500000000001,0
+STKH.US,D,20210701,000000,2692,2748,2629.4,2736,96.19000000000001,0
+STKH.US,D,20210702,000000,2756,2780,2736,2736,31.447500000000005,0
+STKH.US,D,20210706,000000,2808,2868,2768.4,2852,150.94500000000002,0
+STKH.US,D,20210707,000000,2912,2912,2826.84,2912,81.82000000000001,0
+STKH.US,D,20210708,000000,2812,2898.16,2780,2860,86.54750000000001,0
+STKH.US,D,20210709,000000,2996,2996,2843.48,2920,112.995,0
+STKH.US,D,20210712,000000,2876,2896,2840,2864,93.84250000000002,0
+STKH.US,D,20210713,000000,2960,3040,2920,2960,135.99750000000003,0
+STKH.US,D,20210714,000000,3000,3000,2900,2916,116.6925,0
+STKH.US,D,20210715,000000,2820,2848,2756,2840,148.58,0
+STKH.US,D,20210716,000000,2880,2880,2716,2760,73.7475,0
+STKH.US,D,20210719,000000,2636,2636,2520,2560,178.34250000000003,0
+STKH.US,D,20210720,000000,2568,2640,2564,2614.88,36.175000000000004,0
+STKH.US,D,20210721,000000,2696,2743,2660,2720,97.51750000000001,0
+STKH.US,D,20210722,000000,2716,2716,2504,2504,41.557500000000005,0
+STKH.US,D,20210723,000000,2608,2723.32,2608,2640,61.77250000000001,0
+STKH.US,D,20210726,000000,2672,2672,2588,2636,67.94000000000001,0
+STKH.US,D,20210727,000000,2632,2632,2524.04,2560,57.572500000000005,0
+STKH.US,D,20210728,000000,2520,2600,2500,2600,36.557500000000005,0
+STKH.US,D,20210729,000000,2612,2760,2600,2760,35.385000000000005,0
+STKH.US,D,20210730,000000,2756,2820,2652.04,2820,25.4525,0
+STKH.US,D,20210802,000000,2796,2796,2686.84,2736,69.8575,0
+STKH.US,D,20210803,000000,2676,2808,2672,2768,37.477500000000006,0
+STKH.US,D,20210804,000000,2816,2816,2696.12,2760,50.752500000000005,0
+STKH.US,D,20210805,000000,2796,2796,2644.56,2760,43.5375,0
+STKH.US,D,20210806,000000,2760,2763.08,2700,2712,23.957500000000003,0
+STKH.US,D,20210809,000000,2736,2800,2720,2800,82.92000000000002,0
+STKH.US,D,20210810,000000,2816,2816,2712,2800,84.27750000000002,0
+STKH.US,D,20210811,000000,2820,2820,2660,2696,117.82750000000001,0
+STKH.US,D,20210812,000000,2760,2784,2660,2668,32.145,0
+STKH.US,D,20210813,000000,2736,2748,2587.68,2644,79.10000000000001,0
+STKH.US,D,20210816,000000,2680,2680,2460,2464,149.1475,0
+STKH.US,D,20210817,000000,2460,2468,1924,2012,721.2675,0
+STKH.US,D,20210818,000000,2012,2176,2012,2100.04,129.13250000000002,0
+STKH.US,D,20210819,000000,2100,2136,2000,2000,91.77750000000002,0
+STKH.US,D,20210820,000000,2000,2056,1968,2020,86.01,0
+STKH.US,D,20210823,000000,2052,2112,2020,2096,92.54000000000002,0
+STKH.US,D,20210824,000000,2120,2240,2120,2160,99.05250000000001,0
+STKH.US,D,20210825,000000,2204,2240,2100,2100,74.66250000000001,0
+STKH.US,D,20210826,000000,2116,2169.68,2106,2140,64.63250000000001,0
+STKH.US,D,20210827,000000,2180,2280,2149.04,2248,75.35000000000001,0
+STKH.US,D,20210830,000000,2316,2372,2264.6,2296,86.48250000000002,0
+STKH.US,D,20210831,000000,2320,2340,2240,2280,82.8875,0
+STKH.US,D,20210901,000000,2276,2276,2216.12,2220,43.67000000000001,0
+STKH.US,D,20210902,000000,2212,2240,2200,2220,75.78250000000001,0
+STKH.US,D,20210903,000000,2244,2322,2224.04,2320,33.93,0
+STKH.US,D,20210907,000000,2344,2356,2247.6,2316,67.09250000000002,0
+STKH.US,D,20210908,000000,2320,2320,2204,2296,40.95,0
+STKH.US,D,20210909,000000,2296,2296,2120,2220,85.72750000000002,0
+STKH.US,D,20210910,000000,2228,2230.32,2080,2140,97.94500000000001,0
+STKH.US,D,20210913,000000,2144,2156,2072,2072,71.08500000000001,0
+STKH.US,D,20210914,000000,2072,2136,2060,2124,969.0175000000002,0
+STKH.US,D,20210915,000000,2312,2500,2220,2360,3495.6225,0
+STKH.US,D,20210916,000000,2352,2396,2284,2352,192.13750000000002,0
+STKH.US,D,20210917,000000,2352,2372,2244,2336,156.36,0
+STKH.US,D,20210920,000000,2324,2396,2260,2376,184.84000000000003,0
+STKH.US,D,20210921,000000,2420,2460,2324,2408,185.06750000000002,0
+STKH.US,D,20210922,000000,2444,2507.96,2384,2500,153.04500000000002,0
+STKH.US,D,20210923,000000,2524,2600,2456,2572,172.57750000000001,0
+STKH.US,D,20210924,000000,2540,2592.4,2496,2580,75.99000000000001,0
+STKH.US,D,20210927,000000,2620,2724,2600.04,2724,166.94250000000002,0
+STKH.US,D,20210928,000000,2712,2720,2548,2636,136.36750000000004,0
+STKH.US,D,20210929,000000,2632,2699.08,2540,2552,83.61250000000001,0
+STKH.US,D,20210930,000000,2556,2592,2420,2436,113.54750000000001,0
+STKH.US,D,20211001,000000,2456,2492,2343.24,2456,92.52000000000001,0
+STKH.US,D,20211004,000000,2460,2584,2404,2556,130.995,0
+STKH.US,D,20211005,000000,2600,2660,2504.04,2660,64.235,0
+STKH.US,D,20211006,000000,2648,2648,2528,2612,66.44000000000001,0
+STKH.US,D,20211007,000000,2620,3097.32,2620,2784,722.5375,0
+STKH.US,D,20211008,000000,2840,3440,2800,3396,879.8575000000001,0
+STKH.US,D,20211011,000000,3240,3460,3005.56,3216,601.73,0
+STKH.US,D,20211012,000000,3216,3380,3160,3160,207.40250000000003,0
+STKH.US,D,20211013,000000,3140,3174.56,2844.04,3004,457.51250000000005,0
+STKH.US,D,20211014,000000,3020,3084,2900,2936,122.6175,0
+STKH.US,D,20211015,000000,2964,3040,2920,2984,104.41250000000001,0
+STKH.US,D,20211018,000000,3000,3000,2748,2776,223.10250000000002,0
+STKH.US,D,20211019,000000,2776,3076,2760,2928,317.64500000000004,0
+STKH.US,D,20211020,000000,2892,2960,2881.96,2908,64.7425,0
+STKH.US,D,20211021,000000,2876,2947.96,2858.28,2924,92.06500000000001,0
+STKH.US,D,20211022,000000,2944,3060,2892,2948,103.4925,0
+STKH.US,D,20211025,000000,3000,3064,2886.24,2976,140.7975,0
+STKH.US,D,20211026,000000,2972,3053.44,2906.16,2968,73.0625,0
+STKH.US,D,20211027,000000,2976,3004,2920,3000,77.09750000000001,0
+STKH.US,D,20211028,000000,2996,3000,2924,2992,73.90250000000002,0
+STKH.US,D,20211029,000000,2992,2992,2890.64,2968,57.215,0
+STKH.US,D,20211101,000000,2992,2992,2940.04,2960,41.8125,0
+STKH.US,D,20211102,000000,2960,3296,2932.68,3296,384.98500000000007,0
+STKH.US,D,20211103,000000,3292,3388,3200,3272,202.76000000000002,0
+STKH.US,D,20211104,000000,3320,3384,3203.36,3292,125.41750000000002,0
+STKH.US,D,20211105,000000,3372,3388,3272,3388,118.72000000000001,0
+STKH.US,D,20211108,000000,3388,3600,3388,3520,394.01250000000005,0
+STKH.US,D,20211109,000000,3520,3572,3360,3452,116.15250000000002,0
+STKH.US,D,20211110,000000,3484,3499.16,3236,3280,142.2675,0
+STKH.US,D,20211111,000000,3336,3352,3080,3216,137.215,0
+STKH.US,D,20211112,000000,3240,3240.04,3167.48,3200,69.855,0
+STKH.US,D,20211115,000000,3200,3316,2764,3028,207.77000000000004,0
+STKH.US,D,20211116,000000,3028,3080,3016,3060,57.96750000000001,0
+STKH.US,D,20211117,000000,3088,3148,3044,3104,98.35500000000002,0
+STKH.US,D,20211118,000000,3080,3140,2840,2924,89.97750000000002,0
+STKH.US,D,20211119,000000,2884,3044,2884,2952,47.6625,0
+STKH.US,D,20211122,000000,2920,2948,2620,2748,224.61,0
+STKH.US,D,20211123,000000,2716,2916,2716,2884,92.56500000000001,0
+STKH.US,D,20211124,000000,2912,2912,2800,2836,50.870000000000005,0
+STKH.US,D,20211126,000000,2764,2784,2708,2716,63.525000000000006,0
+STKH.US,D,20211129,000000,2796,2872,2764,2836,50.36750000000001,0
+STKH.US,D,20211130,000000,2832,2844,2712,2764,79.68,0
+STKH.US,D,20211201,000000,2808,2876,2664,2720,129.47,0
+STKH.US,D,20211202,000000,2684,2840,2680,2816,105.09500000000001,0
+STKH.US,D,20211203,000000,2820,2932,2692,2784,145.85250000000002,0
+STKH.US,D,20211206,000000,2800,2968,2728,2928,275.1575,0
+STKH.US,D,20211207,000000,3200,3200,2988,3032,227.19250000000002,0
+STKH.US,D,20211208,000000,3112,3158.08,2928,3048,127.09750000000003,0
+STKH.US,D,20211209,000000,3156,3680,3089.4,3588,1353.4450000000002,0
+STKH.US,D,20211210,000000,3768,3949.56,3300,3448,682.8100000000001,0
+STKH.US,D,20211213,000000,3512,3572,3200,3296,269.815,0
+STKH.US,D,20211214,000000,3320,3320,3120,3256,171.61,0
+STKH.US,D,20211215,000000,3196,3212,3024,3084,338.865,0
+STKH.US,D,20211216,000000,3120,3156.52,2972,3036,137.38250000000002,0
+STKH.US,D,20211217,000000,3056,3060,2852,2976,135.32750000000001,0
+STKH.US,D,20211220,000000,2920,2976,2784,2840,226.21750000000003,0
+STKH.US,D,20211221,000000,2840,2840,2648,2732,329.0375,0
+STKH.US,D,20211222,000000,2732,2748,2452,2556,317.58750000000003,0
+STKH.US,D,20211223,000000,2576,2660.88,2472,2556,301.68250000000006,0
+STKH.US,D,20211227,000000,2560,2615.6,2360,2420,322.99,0
+STKH.US,D,20211228,000000,2400,2432.36,2176,2332,454.81000000000006,0
+STKH.US,D,20211229,000000,2300,2332,2160,2184,562.3575000000001,0
+STKH.US,D,20211230,000000,2184,2371.96,2172,2180,460.50250000000005,0
+STKH.US,D,20211231,000000,2196,2292,2120,2136,228.96750000000003,0
+STKH.US,D,20220103,000000,2160,2312,2080,2188,424.90000000000003,0
+STKH.US,D,20220104,000000,2240,2284,2184,2276,155.775,0
+STKH.US,D,20220105,000000,2320,2512,2300,2436,374.2925,0
+STKH.US,D,20220106,000000,2440,2596,2375,2448,141.345,0
+STKH.US,D,20220107,000000,2460,2564.92,2380,2428,116.4675,0
+STKH.US,D,20220110,000000,2396,2496,2322,2496,134.54250000000002,0
+STKH.US,D,20220111,000000,2548,2556,2504,2536,75.84000000000002,0
+STKH.US,D,20220112,000000,2552,2552,2424,2452,79.63250000000001,0
+STKH.US,D,20220113,000000,2452,2452,2388,2416,54.14,0
+STKH.US,D,20220114,000000,2412,2480,2412,2436,30.4325,0
+STKH.US,D,20220118,000000,2520,2536,2448,2464,103.50250000000001,0
+STKH.US,D,20220119,000000,2468,2519.96,2440,2468,64.57000000000001,0
+STKH.US,D,20220120,000000,2520,2520,2320,2460,198.27250000000004,0
+STKH.US,D,20220121,000000,2468,2468,2324,2376,54.40500000000001,0
+STKH.US,D,20220124,000000,2320,2324.4,2040,2140,328.62250000000006,0
+STKH.US,D,20220125,000000,2376,2376,2080,2120,234.31,0
+STKH.US,D,20220126,000000,2148,2164,2044,2052,84.09250000000002,0
+STKH.US,D,20220127,000000,2076,2100,1968,2036,226.8625,0
+STKH.US,D,20220128,000000,2032,2060,1924,2000,161.04000000000002,0
+STKH.US,D,20220131,000000,2052,2188,2000,2076,198.50500000000002,0
+STKH.US,D,20220201,000000,2032,2136,1984,2008,118.50750000000001,0
+STKH.US,D,20220202,000000,2020,2096,2012,2036,74.51750000000001,0
+STKH.US,D,20220203,000000,1984,2032,1980,2008,70.98,0
+STKH.US,D,20220204,000000,2032,2080,2020,2072,67.6825,0
+STKH.US,D,20220207,000000,2080,2300,2080,2300,91.07000000000001,0
+STKH.US,D,20220208,000000,2440,2440,2220,2224,77.23750000000001,0
+STKH.US,D,20220209,000000,2224,2404,2088.36,2392,185.01250000000002,0
+STKH.US,D,20220210,000000,2332,2408,2240,2280.08,61.96000000000001,0
+STKH.US,D,20220211,000000,2236,2384,2236,2264,73.2975,0
+STKH.US,D,20220214,000000,2264,2354.16,2132,2268,144.28500000000003,0
+STKH.US,D,20220215,000000,2268,2268,2044,2052,261.57750000000004,0
+STKH.US,D,20220216,000000,2084,2182,2084,2152,47.690000000000005,0
+STKH.US,D,20220217,000000,2128,2184.68,2072,2108,37.75,0
+STKH.US,D,20220218,000000,2052,2154.08,2052,2108,21.740000000000002,0
+STKH.US,D,20220222,000000,2060,2124,2060,2060,66.8675,0
+STKH.US,D,20220223,000000,2036,2116,2004,2060,45.28,0
+STKH.US,D,20220224,000000,2004,2004,1840,1908,213.66250000000002,0
+STKH.US,D,20220225,000000,2000,2068,1904,1964,78.75750000000001,0
+STKH.US,D,20220228,000000,1872,1996,1872,1992,79.32750000000001,0
+STKH.US,D,20220301,000000,2080,2124,1924,2008,79.88000000000001,0
+STKH.US,D,20220302,000000,2080,2080,1952,2028,30.1075,0
+STKH.US,D,20220303,000000,2060,2060,1900,2024,52.435,0
+STKH.US,D,20220304,000000,2056,2056,1892,1960,67.3525,0
+STKH.US,D,20220307,000000,1924,1924,1760,1804,136.36,0
+STKH.US,D,20220308,000000,1836,1955.96,1740,1748,132.3925,0
+STKH.US,D,20220309,000000,1784,1920,1784,1920,118.61250000000001,0
+STKH.US,D,20220310,000000,1908,1908,1830.8,1864,57.52000000000001,0
+STKH.US,D,20220311,000000,1900,1900,1856,1900,40.1375,0
+STKH.US,D,20220314,000000,1896,1896.44,1776,1837.12,66.31750000000001,0
+STKH.US,D,20220315,000000,1848,1868,1784,1812,41.8175,0
+STKH.US,D,20220316,000000,1808,1944,1808,1880,46.620000000000005,0
+STKH.US,D,20220317,000000,1880,1964,1880,1954,71.3575,0
+STKH.US,D,20220318,000000,1908,2072,1908,2044,79.50750000000001,0
+STKH.US,D,20220321,000000,2088,2136,2044,2052,96.45,0
+STKH.US,D,20220322,000000,2164,2164,1974.48,1984,90.86000000000001,0
+STKH.US,D,20220323,000000,1964,2139.88,1964,2008,61.337500000000006,0
+STKH.US,D,20220324,000000,2080,2100,1932,2024,128.41750000000002,0
+STKH.US,D,20220325,000000,2100,2100,1979.8,2036,54.260000000000005,0
+STKH.US,D,20220328,000000,2040,2040,1968,2032,32.4275,0
+STKH.US,D,20220329,000000,2040,2040,1968,2032,86.40500000000002,0
+STKH.US,D,20220330,000000,2040,2040,1964.04,2000,38.43000000000001,0
+STKH.US,D,20220331,000000,2080,2080,1976,2032,47.790000000000006,0
+STKH.US,D,20220401,000000,2040,2068,1964,2056,28.605000000000004,0
+STKH.US,D,20220404,000000,2076,2076,2016,2076,39.097500000000004,0
+STKH.US,D,20220405,000000,2076,2076,1964,1984,44.1625,0
+STKH.US,D,20220406,000000,1988,2056,1960,1984,31.2375,0
+STKH.US,D,20220407,000000,2000,2092,2000,2048,30.830000000000002,0
+STKH.US,D,20220408,000000,2108,2108,2000,2000,37.4975,0
+STKH.US,D,20220411,000000,2000,2000,1965.2,1992,37.300000000000004,0
+STKH.US,D,20220412,000000,2000,2000,1880,1900,119.04750000000001,0
+STKH.US,D,20220413,000000,1972,1972,1900,1924,29.542500000000004,0
+STKH.US,D,20220414,000000,1904,1987.96,1904,1932,15.1225,0
+STKH.US,D,20220418,000000,2000,2000,1900,1964,53.61000000000001,0
+STKH.US,D,20220419,000000,1964,2000,1900,1900,35.417500000000004,0
+STKH.US,D,20220420,000000,1992,1992,1904,1956,34.875,0
+STKH.US,D,20220421,000000,1908,1984.64,1872,1876,63.85250000000001,0
+STKH.US,D,20220422,000000,1960,1960,1840,1840,29.297500000000003,0
+STKH.US,D,20220425,000000,1880,1900.04,1808,1868,37.3675,0
+STKH.US,D,20220426,000000,1808,1836,1800,1804,40.737500000000004,0
+STKH.US,D,20220427,000000,1804,1804,1720.32,1728,72.1825,0
+STKH.US,D,20220428,000000,1732,1732,1660,1716,66.39750000000001,0
+STKH.US,D,20220429,000000,1668,1804,1644,1680,55.410000000000004,0
+STKH.US,D,20220502,000000,1740,1740,1556.04,1600,78.8725,0
+STKH.US,D,20220503,000000,1600,1676,1432,1512,380.845,0
+STKH.US,D,20220504,000000,1520,1720,1512,1696,124.55250000000001,0
+STKH.US,D,20220505,000000,1680,1720,1653.16,1676,42.61000000000001,0
+STKH.US,D,20220506,000000,1712,1712,1612,1684,87.60750000000002,0
+STKH.US,D,20220509,000000,1616,1616,1513.28,1524,78.91750000000002,0
+STKH.US,D,20220510,000000,1520,1596,1504,1544,45.075,0
+STKH.US,D,20220511,000000,1544,1588.8,1444.04,1448,58.0125,0
+STKH.US,D,20220512,000000,1448,1548,1304,1320,100.745,0
+STKH.US,D,20220513,000000,1368,1516,1328,1400,29.3425,0
+STKH.US,D,20220516,000000,1480,1564,1400,1468,60.06,0
+STKH.US,D,20220517,000000,1444,1580,1340,1568,45.120000000000005,0
+STKH.US,D,20220518,000000,1584,1584,1320,1396,82.37750000000001,0
+STKH.US,D,20220519,000000,1484,1508,1396,1432,51.300000000000004,0
+STKH.US,D,20220520,000000,1524,1528,1360,1396,45.307500000000005,0
+STKH.US,D,20220523,000000,1364,1516,1360,1496,79.6225,0
+STKH.US,D,20220524,000000,1492,1512,1400.04,1448,56.00500000000001,0
+STKH.US,D,20220525,000000,1408,1520,1400,1480,48.3125,0
+STKH.US,D,20220526,000000,1472,1560,1400,1556,522.3850000000001,0
+STKH.US,D,20220527,000000,1584,1620,1566,1600,123.62250000000002,0
+STKH.US,D,20220531,000000,1656,1700,1632,1680,115.58250000000001,0
+STKH.US,D,20220601,000000,1700,1950.8,1689.52,1928,147.8375,0
+STKH.US,D,20220602,000000,1980,2012,1800,1992,117.80000000000001,0
+STKH.US,D,20220603,000000,1908,1980,1816,1900,190.59750000000003,0
+STKH.US,D,20220606,000000,1940,1940,1800,1820,26.8425,0
+STKH.US,D,20220607,000000,1696,1756,1688,1716,69.9375,0
+STKH.US,D,20220608,000000,1755.08,1800,1644,1772,35.822500000000005,0
+STKH.US,D,20220609,000000,1812,1812,1680.04,1788,17.865000000000002,0
+STKH.US,D,20220610,000000,1784,1784,1680,1724,23.630000000000003,0
+STKH.US,D,20220613,000000,1724,1724,1520,1528,42.11000000000001,0
+STKH.US,D,20220614,000000,1528.04,1560,1484,1484,31.420000000000005,0
+STKH.US,D,20220615,000000,1516,1520,1460,1520,34.42000000000001,0
+STKH.US,D,20220616,000000,1444,1460.56,1360,1420,30.630000000000003,0
+STKH.US,D,20220617,000000,1392,1492,1364,1420,61.525000000000006,0
+STKH.US,D,20220621,000000,1592,1592,1360,1380,68.46750000000002,0
+STKH.US,D,20220622,000000,1360,1380,1312,1328,97.0625,0
+STKH.US,D,20220623,000000,1328,1420,1320,1376,104.2675,0
+STKH.US,D,20220624,000000,1400,1448,1380,1420,63.6625,0
+STKH.US,D,20220627,000000,1420,1512,1400,1400,60.510000000000005,0
+STKH.US,D,20220628,000000,1456,1499.84,1420,1440,19.617500000000003,0
+STKH.US,D,20220629,000000,1472,1480,1420,1448,36.245000000000005,0
+STKH.US,D,20220630,000000,1280,1340,1280,1324.4,70.01750000000001,0
+STKH.US,D,20220701,000000,1400,1400,1280,1304,33.2625,0
+STKH.US,D,20220705,000000,1348,1386.64,1316.04,1324,143.345,0
+STKH.US,D,20220706,000000,1320,1324,1296,1296,36.395,0
+STKH.US,D,20220707,000000,1296,1316,1280,1312,27.395,0
+STKH.US,D,20220708,000000,1340,1351.96,1300,1328,26.430000000000003,0
+STKH.US,D,20220711,000000,1328,1344,1305.72,1344,186.95500000000004,0
+STKH.US,D,20220712,000000,1355.96,1380,1338,1372,26.552500000000006,0
+STKH.US,D,20220713,000000,1368,1380,1324,1360,42.9025,0
+STKH.US,D,20220714,000000,1312,1324,1280,1319.52,40.667500000000004,0
+STKH.US,D,20220715,000000,1436,1440,1312,1420,145.98000000000002,0
+STKH.US,D,20220718,000000,1440,1440,1332,1351.96,44.33250000000001,0
+STKH.US,D,20220719,000000,1384,1388,1328,1360,48.75750000000001,0
+STKH.US,D,20220720,000000,1416,1416,1359.68,1380,24.517500000000002,0
+STKH.US,D,20220721,000000,1396,1420,1380,1420,48.720000000000006,0
+STKH.US,D,20220722,000000,1416,1416,1352,1376,62.31,0
+STKH.US,D,20220725,000000,1396,1420,1364,1364,131.21,0
+STKH.US,D,20220726,000000,1416,1416,1364.04,1392,18.505000000000003,0
+STKH.US,D,20220727,000000,1396,1440,1386,1400,26.025000000000002,0
+STKH.US,D,20220728,000000,1324,1400,1324,1340,60.737500000000004,0
+STKH.US,D,20220729,000000,1340,1400,1300,1300,82.50750000000001,0
+STKH.US,D,20220801,000000,1356,1400,1320,1324,133.86,0
+STKH.US,D,20220802,000000,1356,1480,1324,1336,289.46500000000003,0
+STKH.US,D,20220803,000000,1540,1751.04,1100,1100,259.75,0
+STKH.US,D,20220804,000000,1188,1324,1124,1276,330.64000000000004,0
+STKH.US,D,20220805,000000,1328,1348,1240,1320,104.79500000000002,0
+STKH.US,D,20220808,000000,1340,1385,1308,1354,88.245,0
+STKH.US,D,20220809,000000,1388,1400,1344,1396,46.64750000000001,0
+STKH.US,D,20220810,000000,1464,1464,1356,1416,67.03000000000002,0
+STKH.US,D,20220811,000000,1372,1480,1360,1376,72.02250000000001,0
+STKH.US,D,20220812,000000,1376,1452,1360,1412,61.71750000000001,0
+STKH.US,D,20220815,000000,1448,1448,1400,1416,71.9,0
+STKH.US,D,20220816,000000,1416,1416,1324,1384,67.03250000000001,0
+STKH.US,D,20220817,000000,1384,1428,1312,1324,66.66000000000001,0
+STKH.US,D,20220818,000000,1316,1355.96,1260,1304,38.167500000000004,0
+STKH.US,D,20220819,000000,1272,1311.92,1220,1280,73.03000000000002,0
+STKH.US,D,20220822,000000,1264,1380,1264,1288,86.825,0
+STKH.US,D,20220823,000000,1280,1280,1220,1280,84.1975,0
+STKH.US,D,20220824,000000,1244,1304,1240,1280,115.12250000000002,0
+STKH.US,D,20220825,000000,1296,1308,1192,1272,157.40250000000003,0
+STKH.US,D,20220826,000000,1260,1300,1200,1256,65.58500000000001,0
+STKH.US,D,20220829,000000,1280,1280,1156,1200,137.465,0
+STKH.US,D,20220830,000000,1240,1240,1134,1216,53.75750000000001,0
+STKH.US,D,20220831,000000,1200,1216,1136.48,1212,67.46500000000002,0
+STKH.US,D,20220901,000000,1140,1220,1128,1192,115.14750000000002,0
+STKH.US,D,20220902,000000,1152,1208,1136,1144,84.77250000000001,0
+STKH.US,D,20220906,000000,1144,1172,1040,1104,111.04750000000001,0
+STKH.US,D,20220907,000000,1104,1300,1104,1268.24,249.27750000000003,0
+STKH.US,D,20220908,000000,1280,1392,1240,1316,279.7825,0
+STKH.US,D,20220909,000000,1344,1392,1260,1320,132.525,0
+STKH.US,D,20220912,000000,1324,1456,1324,1452,184.72750000000002,0
+STKH.US,D,20220913,000000,1452,1456,1344,1440,118.65750000000001,0
+STKH.US,D,20220914,000000,1432,1432,1300,1376,219.40250000000003,0
+STKH.US,D,20220915,000000,1380,1383.88,1252,1300,103.77000000000001,0
+STKH.US,D,20220916,000000,1320,1320,1236.32,1288,60.3875,0
+STKH.US,D,20220919,000000,1252,1276.44,1160,1180,101.44250000000001,0
+STKH.US,D,20220920,000000,1276,1276,1172,1253.56,282.22,0
+STKH.US,D,20220921,000000,1236,1300,980,992,2358.5375,0
+STKH.US,D,20220922,000000,980,1040,784.04,980,423.37750000000005,0
+STKH.US,D,20220923,000000,980,980,900,936,202.50250000000003,0
+STKH.US,D,20220926,000000,900,940,824,908,98.17750000000001,0
+STKH.US,D,20220927,000000,888.88,931.96,888.88,920,36.335,0
+STKH.US,D,20220928,000000,908,924,876,904,83.78500000000001,0
+STKH.US,D,20220929,000000,868,904,800,804,170.85500000000002,0
+STKH.US,D,20220930,000000,836,840,760,780,73.925,0
+STKH.US,D,20221003,000000,804,808,724,760,136.375,0
+STKH.US,D,20221004,000000,792,795.96,708,750,96.9325,0
+STKH.US,D,20221005,000000,784,784,700,730,48.830000000000005,0
+STKH.US,D,20221006,000000,720,808,720,760,282.3475,0
+STKH.US,D,20221007,000000,748,836,744,776,65.57000000000001,0
+STKH.US,D,20221010,000000,748,792,710,772,175.775,0
+STKH.US,D,20221011,000000,800,800,756,764,32.3725,0
+STKH.US,D,20221012,000000,732,768,720,764,83.86250000000001,0
+STKH.US,D,20221013,000000,724,752,684,728,104.53250000000001,0
+STKH.US,D,20221014,000000,720,720,640,684.68,62.42250000000001,0
+STKH.US,D,20221017,000000,716,716,652,680,30.115000000000006,0
+STKH.US,D,20221018,000000,680,700,604,672,42.79500000000001,0
+STKH.US,D,20221019,000000,672,696,644.04,648,45.71000000000001,0
+STKH.US,D,20221020,000000,632,688,608,640,84.14000000000001,0
+STKH.US,D,20221021,000000,640,672,600,612,109.99000000000001,0
+STKH.US,D,20221024,000000,620,720,580,616,144.29500000000002,0
+STKH.US,D,20221025,000000,616,696,610,668,112.44500000000001,0
+STKH.US,D,20221026,000000,708,708,640.04,680,42.602500000000006,0
+STKH.US,D,20221027,000000,708,759.96,683.36,732,165.60000000000002,0
+STKH.US,D,20221028,000000,760,836,724,792,420.93500000000006,0
+STKH.US,D,20221031,000000,792,980,764,928,332.43500000000006,0
+STKH.US,D,20221101,000000,968,980.8,824,828,160.24750000000003,0
+STKH.US,D,20221102,000000,840,910,812,860,42.7775,0
+STKH.US,D,20221103,000000,904,940,814.56,860,178.895,0
+STKH.US,D,20221104,000000,936,936,800,820,275.58500000000004,0
+STKH.US,D,20221107,000000,828,836,764,796,146.4275,0
+STKH.US,D,20221108,000000,816,832,764,796,38.0375,0
+STKH.US,D,20221109,000000,760,820,604,620,340.1625,0
+STKH.US,D,20221110,000000,640,740,612,728,153.80500000000004,0
+STKH.US,D,20221111,000000,704,756,680,732,104.98,0
+STKH.US,D,20221114,000000,776,776,712,736,79.25500000000001,0
+STKH.US,D,20221115,000000,720,752,720,738.96,33.8025,0
+STKH.US,D,20221116,000000,772,788,704,764,140.59,0
+STKH.US,D,20221117,000000,800,900,777,844,342.2275,0
+STKH.US,D,20221118,000000,956,980,852,940,570.9275000000001,0
+STKH.US,D,20221121,000000,960,960,847.72,880,154.20500000000004,0
+STKH.US,D,20221122,000000,880,910.48,812.04,852,124.16750000000002,0
+STKH.US,D,20221123,000000,852,932,836,844,68.39250000000001,0
+STKH.US,D,20221125,000000,804,828,724,768,82.44500000000001,0
+STKH.US,D,20221128,000000,772,776,752,768,78.58500000000001,0
+STKH.US,D,20221129,000000,760,760,704,712,118.41500000000002,0
+STKH.US,D,20221130,000000,828,894.4,667.2,740,582.3950000000001,0
+STKH.US,D,20221201,000000,748,796,648,796,161.09750000000003,0
+STKH.US,D,20221202,000000,792,792,744,784,49.26500000000001,0
+STKH.US,D,20221205,000000,828,828,720,748,117.245,0
+STKH.US,D,20221206,000000,720,740,688,728,112.46500000000002,0
+STKH.US,D,20221207,000000,740,740,512,524,1256.2875000000001,0
+STKH.US,D,20221208,000000,544,560,408.04,432,1336.2225,0
+STKH.US,D,20221209,000000,448,452,344,382.4,925.3950000000001,0
+STKH.US,D,20221212,000000,387.68,387.68,354.04,371.64,256.99750000000006,0
+STKH.US,D,20221213,000000,371.6,372.24,260,260,1101.88,0
+STKH.US,D,20221214,000000,299.2,352,272,308,1389.1675000000002,0
+STKH.US,D,20221215,000000,360,436,307.92,312.6,2292.295,0
+STKH.US,D,20221216,000000,324,400,300,336,818.4375,0
+STKH.US,D,20221219,000000,336,356,300,316.04,376.375,0
+STKH.US,D,20221220,000000,306,336,287.44,322.52,278.65000000000003,0
+STKH.US,D,20221221,000000,316.4,332,312,320,297.36000000000007,0
+STKH.US,D,20221222,000000,328,328,292.779,304,838.7125000000001,0
+STKH.US,D,20221223,000000,304,319.2,290.6,304,189.5475,0
+STKH.US,D,20221227,000000,289.92,304,272.04,286.64,400.595,0
+STKH.US,D,20221228,000000,272,295.956,244,248,734.8475000000001,0
+STKH.US,D,20221229,000000,256,302.16,253.52,296,370.4825000000001,0
+STKH.US,D,20221230,000000,328,420,310.8,408,570.5450000000001,0
+STKH.US,D,20230103,000000,408,536,404,520,730.9150000000001,0
+STKH.US,D,20230104,000000,520,648,511.52,572,998.8400000000001,0
+STKH.US,D,20230105,000000,644,650,424,440,542.1750000000001,0
+STKH.US,D,20230106,000000,424,496,390.64,424,865.265,0
+STKH.US,D,20230109,000000,444,568,411,420,447.6125,0
+STKH.US,D,20230110,000000,420,476,400,436,399.06750000000005,0
+STKH.US,D,20230111,000000,432,448,400,436,215.7375,0
+STKH.US,D,20230112,000000,440,440,400,436,129.96750000000003,0
+STKH.US,D,20230113,000000,428,479.6,416,448,336.55500000000006,0
+STKH.US,D,20230117,000000,460,474.64,440,468,362.5525,0
+STKH.US,D,20230118,000000,468,476,412,424,391.59000000000003,0
+STKH.US,D,20230119,000000,436,444,412,440,114.88500000000002,0
+STKH.US,D,20230120,000000,440,452,396,416,1018.4925000000002,0
+STKH.US,D,20230123,000000,404,432,400,424,184.81750000000002,0
+STKH.US,D,20230124,000000,436,436,400,412,163.64250000000004,0
+STKH.US,D,20230125,000000,412,417.28,399.36,400,138.5525,0
+STKH.US,D,20230126,000000,424,428,360,368.04,299.81000000000006,0
+STKH.US,D,20230127,000000,384,412,376.72,380,245.53250000000003,0
+STKH.US,D,20230130,000000,400,408,384,392,190.82250000000002,0
+STKH.US,D,20230131,000000,392,412,392,408,225.98000000000002,0
+STKH.US,D,20230201,000000,408,420,392,396,181.4375,0
+STKH.US,D,20230202,000000,416,420,384.16,408,246.59000000000003,0
+STKH.US,D,20230203,000000,420,464,396,436,514.4775000000001,0
+STKH.US,D,20230206,000000,444,452,400,412,421.7325,0
+STKH.US,D,20230207,000000,440,440,397.2,400,498.13500000000005,0
+STKH.US,D,20230208,000000,404,416,380,392,335.4275,0
+STKH.US,D,20230209,000000,395.32,412,376,384.08,193.10500000000002,0
+STKH.US,D,20230210,000000,382,399,360,364,259.1575,0
+STKH.US,D,20230213,000000,392,400,364,388,216.32500000000002,0
+STKH.US,D,20230214,000000,380,387.96,360.2,364.8,247.07000000000005,0
+STKH.US,D,20230215,000000,368,380,356,372,235.99250000000004,0
+STKH.US,D,20230216,000000,375.2,379.96,336,348,339.415,0
+STKH.US,D,20230217,000000,352,371.92,321.48,347.16,444.2275000000001,0
+STKH.US,D,20230221,000000,360,367.96,320,324,352.0350000000001,0
+STKH.US,D,20230222,000000,328,348.4,296,318.16,264.4125,0
+STKH.US,D,20230223,000000,328.16,328.16,300,317.88,279.105,0
+STKH.US,D,20230224,000000,328.16,342,310.699,341.32,285.43,0
+STKH.US,D,20230227,000000,356,356,320,330,152.38000000000002,0
+STKH.US,D,20230228,000000,348,348,332.44,348,150.1125,0
+STKH.US,D,20230301,000000,360,360,320.2,344.04,246.11750000000004,0
+STKH.US,D,20230302,000000,352.8,352.8,334,339.6,89.16250000000001,0
+STKH.US,D,20230303,000000,356,360,335.024,340,141.8925,0
+STKH.US,D,20230306,000000,348,352,320,325.56,165.24250000000004,0
+STKH.US,D,20230307,000000,324.16,344,320,327.88,232.19250000000002,0
+STKH.US,D,20230308,000000,328,332,304.4,326,116.055,0
+STKH.US,D,20230309,000000,336,338.32,300.4,307.68,187.30500000000004,0
+STKH.US,D,20230310,000000,320,320,292,314,182.36,0
+STKH.US,D,20230313,000000,312,312,244,250,767.1575000000001,0
+STKH.US,D,20230314,000000,272,279.56,256.08,275.399,377.43000000000006,0
+STKH.US,D,20230315,000000,276.84,288,256.12,280,210.63000000000002,0
+STKH.US,D,20230316,000000,294,294,280,284,157.9575,0
+STKH.US,D,20230317,000000,288,288,264,272,114.82000000000001,0
+STKH.US,D,20230320,000000,272,288,248,259.96,232.0975,0
+STKH.US,D,20230321,000000,264,280,260,269.96,129.6425,0
+STKH.US,D,20230322,000000,276,277.72,262.04,277.72,171.97750000000002,0
+STKH.US,D,20230323,000000,276,287.92,268,277.96,143.88000000000002,0
+STKH.US,D,20230324,000000,279.6,291.88,272,276,86.87750000000001,0
+STKH.US,D,20230327,000000,284,284,246,257.52,154.0575,0
+STKH.US,D,20230328,000000,272,276,239.6,246,242.55500000000004,0
+STKH.US,D,20230329,000000,257.84,270.76,246,258,243.4625,0
+STKH.US,D,20230330,000000,276,276,250,271.96,251.84250000000003,0
+STKH.US,D,20230331,000000,276,288,264,284,213.24250000000004,0
+STKH.US,D,20230403,000000,284.8,296,256,274.64,211.57000000000005,0
+STKH.US,D,20230404,000000,280,283.6,250.56,250.64,129.08,0
+STKH.US,D,20230405,000000,260,274.8,247.96,248.16,163.06500000000003,0
+STKH.US,D,20230406,000000,268,270,244,244,122.35250000000002,0
+STKH.US,D,20230410,000000,282.68,282.68,248,252.84,118.9,0
+STKH.US,D,20230411,000000,274.36,274.36,260,260.44,193.89250000000004,0
+STKH.US,D,20230412,000000,264,270.68,248,248.04,171.00500000000002,0
+STKH.US,D,20230413,000000,252,258.89,244.84,244.84,110.6925,0
+STKH.US,D,20230414,000000,248,255.8,240,252.683,118.87750000000001,0
+STKH.US,D,20230417,000000,249.88,264,222.72,246.24,581.0975000000001,0
+STKH.US,D,20230418,000000,256,256,228.04,239.821,61.5125,0
+STKH.US,D,20230419,000000,240,256,240,255.32,261.27750000000003,0
+STKH.US,D,20230420,000000,268,308.84,252,292.04,580.2850000000001,0
+STKH.US,D,20230421,000000,332,336,308,319.92,1246.3675000000003,0
+STKH.US,D,20230424,000000,351.4,392,319.92,360,5292.622500000001,0
+STKH.US,D,20230425,000000,376,388,305.28,336,1567.6950000000002,0
+STKH.US,D,20230426,000000,387.68,387.68,320,332.48,755.9675000000001,0
+STKH.US,D,20230427,000000,348,356,286.4,298.88,1050.275,0
+STKH.US,D,20230428,000000,304,316.36,288,298.96,439.2900000000001,0
+STKH.US,D,20230501,000000,318.08,318.08,284.04,293.96,352.9775,0
+STKH.US,D,20230502,000000,292,296,273.2,288,774.5725000000001,0
+STKH.US,D,20230503,000000,292,295.2,273.2,280,565.2425000000001,0
+STKH.US,D,20230504,000000,284,284,251.56,268,577.25,0
+STKH.US,D,20230505,000000,274,293.96,272.04,293.96,320.21000000000004,0
+STKH.US,D,20230508,000000,312.16,320,285,300,546.2475000000001,0
+STKH.US,D,20230509,000000,316,316,288,310.36,259.725,0
+STKH.US,D,20230510,000000,316,328,304,328,229.34500000000003,0
+STKH.US,D,20230511,000000,328,360,328,336,730.4700000000001,0
+STKH.US,D,20230512,000000,312,334.52,288,304,547.46,0
+STKH.US,D,20230515,000000,312,332,300,306.4,161.5575,0
+STKH.US,D,20230516,000000,324,324,303.6,321.16,105.42250000000001,0
+STKH.US,D,20230517,000000,320,320,306,319.96,142.8925,0
+STKH.US,D,20230518,000000,346.48,346.48,312,328.48,594.15,0
+STKH.US,D,20230519,000000,328,356,320.04,349.28,273.23500000000007,0
+STKH.US,D,20230522,000000,360,360,340,351.96,182.17000000000002,0
+STKH.US,D,20230523,000000,356,360,346,346.04,131.0225,0
+STKH.US,D,20230524,000000,360,360,320,336,157.75750000000002,0
+STKH.US,D,20230525,000000,340,341.98,308.08,327.48,182.75,0
+STKH.US,D,20230526,000000,324,343.96,320.04,334.88,171.68000000000004,0
+STKH.US,D,20230530,000000,336,344,292.04,312,592.4025,0
+STKH.US,D,20230531,000000,316,328,312,326.04,163.06000000000003,0
+STKH.US,D,20230601,000000,344,359.2,326.615,336,429.87250000000006,0
+STKH.US,D,20230602,000000,348,356,332,344.6,313.68250000000006,0
+STKH.US,D,20230605,000000,356,356,340.16,348,319.00500000000005,0
+STKH.US,D,20230606,000000,352,360,336.04,345.76,172.76000000000002,0
+STKH.US,D,20230607,000000,352,356,336.4,356,306.13250000000005,0
+STKH.US,D,20230608,000000,360,360,325.64,344,396.01750000000004,0
+STKH.US,D,20230609,000000,350,352,328.4,348,287.52000000000004,0
+STKH.US,D,20230612,000000,352,352,320,326,468.1125,0
+STKH.US,D,20230613,000000,352.56,356,316,316,564.95,0
+STKH.US,D,20230614,000000,340,344,318,320,309.9175,0
+STKH.US,D,20230615,000000,328,328,300.2,317.24,500.0625,0
+STKH.US,D,20230616,000000,328,335.16,301,308.92,355.56000000000006,0
+STKH.US,D,20230620,000000,324,324,292,308,390.52000000000004,0
+STKH.US,D,20230621,000000,304.96,351.96,300.08,328,1087.5875,0
+STKH.US,D,20230622,000000,352,360,328,352,1976.4725000000003,0
+STKH.US,D,20230623,000000,372,372,336.04,352,1250.6125000000002,0
+STKH.US,D,20230626,000000,363.96,372,320,328,937.1600000000001,0
+STKH.US,D,20230627,000000,320,333.96,296.04,306.08,1062.3875,0
+STKH.US,D,20230628,000000,312,335.959,300,321.76,691.5175,0
+STKH.US,D,20230629,000000,336,336,318.04,332,371.1675,0
+STKH.US,D,20230630,000000,332.4,336,320.04,336,377.21000000000004,0
+STKH.US,D,20230703,000000,344,347.92,318,328,495.6,0
+STKH.US,D,20230705,000000,336,339.959,312,319.6,551.2950000000001,0
+STKH.US,D,20230706,000000,328,328,304.08,323.64,459.12750000000005,0
+STKH.US,D,20230707,000000,320,336,296,314.92,646.1150000000001,0
+STKH.US,D,20230710,000000,328,334.846,316,324,754.4250000000001,0
+STKH.US,D,20230711,000000,320,331.213,253.32,272,1572.7200000000003,0
+STKH.US,D,20230712,000000,291.6,312,281.12,307.2,1160.97,0
+STKH.US,D,20230713,000000,304,312,296,304.56,231.45500000000004,0
+STKH.US,D,20230714,000000,300,311.96,296,305.92,255.23250000000004,0
+STKH.US,D,20230717,000000,304,316,292.4,315.6,597.335,0
+STKH.US,D,20230718,000000,316,316,300.2,304,163.28750000000002,0
+STKH.US,D,20230719,000000,312,320,270.04,311.6,877.9000000000001,0
+STKH.US,D,20230720,000000,311.2,332,308,327.6,923.5775,0
+STKH.US,D,20230721,000000,331.24,336,320.041,336,538.9525000000001,0
+STKH.US,D,20230724,000000,388,452.36,364.16,408,11731.660000000002,0
+STKH.US,D,20230725,000000,432,572,388.4,448,12060.870000000003,0
+STKH.US,D,20230726,000000,448,494,444,460,3025.6375000000003,0
+STKH.US,D,20230727,000000,460,484,436,460,1715.1200000000001,0
+STKH.US,D,20230728,000000,460,472,424,468,1617.75,0
+STKH.US,D,20230731,000000,476,648,468,648,4524.142500000001,0
+STKH.US,D,20230801,000000,660,704,580,600,2556.5925000000007,0
+STKH.US,D,20230802,000000,600,660,548,564,1860.8350000000003,0
+STKH.US,D,20230803,000000,584,598.76,504,516,1008.2425000000002,0
+STKH.US,D,20230804,000000,512,584,512,556,991.9200000000001,0
+STKH.US,D,20230807,000000,584,584,532,564,634.1400000000001,0
+STKH.US,D,20230808,000000,568,568,528,556,516.2625,0
+STKH.US,D,20230809,000000,564,567.68,480,496,1147.2825,0
+STKH.US,D,20230810,000000,500,540,420,436,1096.5875,0
+STKH.US,D,20230811,000000,436,491.96,428,468,516.945,0
+STKH.US,D,20230814,000000,516,516,468,492,532.6450000000001,0
+STKH.US,D,20230815,000000,492,498.52,440,468,678.815,0
+STKH.US,D,20230816,000000,440,476,424,440,376.87750000000005,0
+STKH.US,D,20230817,000000,448,470,440,456,350.11000000000007,0
+STKH.US,D,20230818,000000,456,468,444,460,320.9125,0
+STKH.US,D,20230821,000000,464,472,440,448,490.2375,0
+STKH.US,D,20230822,000000,448,456,428,448,295.1,0
+STKH.US,D,20230823,000000,448,456,444,448,139.63750000000002,0
+STKH.US,D,20230824,000000,452,468,448,464,163.8,0
+STKH.US,D,20230825,000000,468,468,440,448,347.73,0
+STKH.US,D,20230828,000000,448,460,440,448,129.46,0
+STKH.US,D,20230829,000000,468,468,436,448,304.18,0
+STKH.US,D,20230830,000000,448,448,400,420,446.56000000000006,0
+STKH.US,D,20230831,000000,420,436,344,368,1159.4800000000002,0
+STKH.US,D,20230901,000000,364.28,400,360,384,391.19000000000005,0
+STKH.US,D,20230905,000000,384.2,420,382.36,396,330.37000000000006,0
+STKH.US,D,20230906,000000,416,416,373.2,388,218.41500000000002,0
+STKH.US,D,20230907,000000,392,392,368,387.96,220.9375,0
+STKH.US,D,20230908,000000,396,396,360,376,179.0625,0
+STKH.US,D,20230911,000000,380,408,370.04,372,473.58750000000003,0
+STKH.US,D,20230912,000000,420,424,390.48,412,503.53000000000003,0
+STKH.US,D,20230913,000000,408,408,380.04,396,231.66250000000002,0
+STKH.US,D,20230914,000000,408,412,396,412,184.98000000000002,0
+STKH.US,D,20230915,000000,412,428,400.72,424,305.87000000000006,0
+STKH.US,D,20230918,000000,428,456,399.92,420,380.29750000000007,0
+STKH.US,D,20230919,000000,432,432,376,396,221.82500000000002,0
+STKH.US,D,20230920,000000,412,412,376,396,186.84250000000003,0
+STKH.US,D,20230921,000000,393.4,396,372,378.44,251.64250000000004,0
+STKH.US,D,20230922,000000,378.08,396,372,372.08,126.29000000000002,0
+STKH.US,D,20230925,000000,380,387.24,340.88,360,321.1700000000001,0
+STKH.US,D,20230926,000000,350,365.08,340,356,333.62250000000006,0
+STKH.US,D,20230927,000000,356,368,332.4,337.8,280.83500000000004,0
+STKH.US,D,20230928,000000,357.96,357.96,340,355.2,109.075,0
+STKH.US,D,20230929,000000,356,367.92,342.4,348,108.21000000000002,0
+STKH.US,D,20231002,000000,355.6,358.8,334.92,351.6,142.88250000000002,0
+STKH.US,D,20231003,000000,340,360,324.08,332,202.925,0
+STKH.US,D,20231004,000000,332.92,355.2,316,320.4,269.88250000000005,0
+STKH.US,D,20231005,000000,324,351.96,320,320,125.27750000000002,0
+STKH.US,D,20231006,000000,320,336,320,327.6,113.28750000000001,0
+STKH.US,D,20231009,000000,324,324,304,310,284.83500000000004,0
+STKH.US,D,20231010,000000,312,315.6,300,310.32,137.13250000000002,0
+STKH.US,D,20231011,000000,315.6,320,292,307.56,342.7325000000001,0
+STKH.US,D,20231012,000000,315.6,315.6,280,288,161.10250000000002,0
+STKH.US,D,20231013,000000,288,326.4,284.8,292,169.8025,0
+STKH.US,D,20231016,000000,308,308,288.08,303.6,108.58500000000002,0
+STKH.US,D,20231017,000000,312,312,287.2,302.4,145.54500000000002,0
+STKH.US,D,20231018,000000,306.4,306.8,284,299.04,102.74000000000001,0
+STKH.US,D,20231019,000000,288.4,303.96,272,272,181.9225,0
+STKH.US,D,20231020,000000,280,299.6,280,280,96.22250000000001,0
+STKH.US,D,20231023,000000,268,291.2,260.08,270.44,232.65750000000003,0
+STKH.US,D,20231024,000000,268.52,292,260,279.959,102.1975,0
+STKH.US,D,20231025,000000,292,304,288,292,305.40500000000003,0
+STKH.US,D,20231026,000000,281.08,291.92,265.32,280,270.2275,0
+STKH.US,D,20231027,000000,268.4,287.6,268.4,275.96,112.06000000000002,0
+STKH.US,D,20231030,000000,276,276,253.2,271.24,220.13000000000002,0
+STKH.US,D,20231031,000000,264,274.76,256,265.76,61.577500000000015,0
+STKH.US,D,20231101,000000,270,270,240,252,502.2850000000001,0
+STKH.US,D,20231102,000000,252,260,244,252,188.5,0
+STKH.US,D,20231103,000000,260,260,244,246,194.59750000000003,0
+STKH.US,D,20231106,000000,259.8,259.8,234.4,245.2,269.07000000000005,0
+STKH.US,D,20231107,000000,244,256,234.4,244,326.49250000000006,0
+STKH.US,D,20231108,000000,248,251.2,232,237.6,214.21500000000003,0
+STKH.US,D,20231109,000000,233.44,248,228,236.66,176.85000000000002,0
+STKH.US,D,20231110,000000,239.92,244,228,232.04,203.88000000000002,0
+STKH.US,D,20231113,000000,240,240,228.4,239.56,175.97250000000003,0
+STKH.US,D,20231114,000000,234,243.88,222.76,228,312.07000000000005,0
+STKH.US,D,20231115,000000,225.84,243.84,222.84,238.8,219.3375,0
+STKH.US,D,20231116,000000,248,248,232,239.6,120.82000000000001,0
+STKH.US,D,20231117,000000,244,247.6,236,240.56,86.53500000000001,0
+STKH.US,D,20231120,000000,244,247.56,234,237,129.2775,0
+STKH.US,D,20231121,000000,235.96,239.36,228,232.4,66.075,0
+STKH.US,D,20231122,000000,240,240,221.48,230,263.82750000000004,0
+STKH.US,D,20231124,000000,240,244,228,232,234.79250000000002,0
+STKH.US,D,20231127,000000,236,243.96,231.88,240,146.12,0
+STKH.US,D,20231128,000000,244.04,248,205.32,232,671.9525000000001,0
+STKH.US,D,20231129,000000,233.92,240,230.84,239.6,191.88500000000002,0
+STKH.US,D,20231130,000000,248,248,236.04,244,154.91250000000002,0
+STKH.US,D,20231201,000000,248,264,246.68,260,399.75750000000005,0
+STKH.US,D,20231204,000000,261.76,276,240,260,315.64500000000004,0
+STKH.US,D,20231205,000000,272,272,252,253.4,141.74750000000003,0
+STKH.US,D,20231206,000000,254,260.38,240,242,127.76000000000002,0
+STKH.US,D,20231207,000000,240,258,240,243.04,171.57750000000001,0
+STKH.US,D,20231208,000000,244,256,218.04,240,251.63750000000002,0
+STKH.US,D,20231211,000000,244,247.92,216.04,238.76,433.08500000000004,0
+STKH.US,D,20231212,000000,240,240,220,228,247.88500000000005,0
+STKH.US,D,20231213,000000,229.88,239.6,216.4,231.6,359.83000000000004,0
+STKH.US,D,20231214,000000,236,252,232,250,255.32500000000002,0
+STKH.US,D,20231215,000000,244,244,233.6,240,196.47250000000003,0
+STKH.US,D,20231218,000000,240.4,252,224,239.6,186.58500000000004,0
+STKH.US,D,20231219,000000,232.72,242.72,224.16,239.2,412.2775000000001,0
+STKH.US,D,20231220,000000,240,240,224,231.96,218.00250000000003,0
+STKH.US,D,20231221,000000,243.6,243.6,220.76,231.2,333.56750000000005,0
+STKH.US,D,20231222,000000,236,236,214.12,222.04,475.65500000000003,0
+STKH.US,D,20231226,000000,213.2,220.621,200,210.8,617.2550000000001,0
+STKH.US,D,20231227,000000,204,217.68,200.52,217.68,553.7900000000001,0
+STKH.US,D,20231228,000000,216,232.72,210,232,495.2325000000001,0
+STKH.US,D,20231229,000000,224,234.8,224,232,184.5,0
+STKH.US,D,20240102,000000,232,243.96,228,243.96,253.7125,0
+STKH.US,D,20240103,000000,240.4,253.96,220,234.16,712.5700000000002,0
+STKH.US,D,20240104,000000,248,250.821,220,224,333.40250000000003,0
+STKH.US,D,20240105,000000,228,240,224,224.04,116.15750000000001,0
+STKH.US,D,20240108,000000,231.6,239.96,216,229.2,221.89250000000004,0
+STKH.US,D,20240109,000000,244,252,223.2,232,451.7775000000001,0
+STKH.US,D,20240110,000000,239.6,240,223.6,230.8,82.48000000000002,0
+STKH.US,D,20240111,000000,240,240,220,231.92,129.235,0
+STKH.US,D,20240112,000000,229.48,236,224,232.8,64.01750000000001,0
+STKH.US,D,20240116,000000,220,230.8,201.44,216,760.6775000000001,0
+STKH.US,D,20240117,000000,227.6,227.6,200,210,440.62750000000005,0
+STKH.US,D,20240118,000000,216,220,200.12,211.6,292.4925,0
+STKH.US,D,20240119,000000,208.8,211.96,200,200,354.89000000000004,0
+STKH.US,D,20240122,000000,204,215.44,200,206,295.975,0
+STKH.US,D,20240123,000000,204,204,166.24,193.6,1176.3500000000001,0
+STKH.US,D,20240124,000000,184,198,179.2,189,342.365,0
+STKH.US,D,20240125,000000,184,196,168.32,195.2,472.71000000000004,0
+STKH.US,D,20240126,000000,184.88,204,180.32,200,182.57000000000002,0
+STKH.US,D,20240129,000000,208,237.48,192,207.16,821.0700000000002,0
+STKH.US,D,20240130,000000,220,220,200,214,115.96000000000002,0
+STKH.US,D,20240131,000000,208,224,208,212,142.61750000000004,0
+STKH.US,D,20240201,000000,216,228,212,228,211.4225,0
+STKH.US,D,20240202,000000,228,228,209.6,224,133.3625,0
+STKH.US,D,20240205,000000,228,264,213.48,258,1212.1550000000002,0
+STKH.US,D,20240206,000000,260,295.96,252.6,284.56,1258.7525000000003,0
+STKH.US,D,20240207,000000,288.32,308,260,283.6,585.5725000000001,0
+STKH.US,D,20240208,000000,280,285.64,252.24,263.6,339.9375,0
+STKH.US,D,20240209,000000,263.6,280,253.332,272,368.095,0
+STKH.US,D,20240212,000000,272,276.92,263.28,276.92,299.71500000000003,0
+STKH.US,D,20240213,000000,264,276.48,260,270.04,127.75500000000002,0
+STKH.US,D,20240214,000000,275.16,280,261.76,275.52,94.995,0
+STKH.US,D,20240215,000000,279.6,284,266,275.48,174.62250000000003,0
+STKH.US,D,20240216,000000,272,276,264,268,64.83250000000001,0
+STKH.US,D,20240220,000000,272,279.4,260,268,179.26750000000004,0
+STKH.US,D,20240221,000000,264,279.2,260,268,216.21750000000003,0
+STKH.US,D,20240222,000000,261.6,272,260.04,265.6,112.08250000000001,0
+STKH.US,D,20240223,000000,270.12,276,256,260,221.01750000000004,0
+STKH.US,D,20240226,000000,260,260,256,257.2,180.98250000000002,0
+STKH.US,D,20240227,000000,256.64,260,229.68,248.04,404.88500000000005,0
+STKH.US,D,20240228,000000,256,259.6,237.32,244,214.5975,0
+STKH.US,D,20240229,000000,241.2,256,240,251.96,172.74,0
+STKH.US,D,20240301,000000,244.72,259.36,237.32,249.08,145.71750000000003,0
+STKH.US,D,20240304,000000,248.4,249.08,240.04,242.04,121.20750000000001,0
+STKH.US,D,20240305,000000,248,250.8,232,238.72,162.9275,0
+STKH.US,D,20240306,000000,240,240,224,232.12,344.52000000000004,0
+STKH.US,D,20240307,000000,235.96,248,228,234.32,134.19250000000002,0
+STKH.US,D,20240308,000000,244,244,224.6,231.503,229.31,0
+STKH.US,D,20240311,000000,228,242,228,242,148.7375,0
+STKH.US,D,20240312,000000,244.4,256,236,243.2,336.08500000000004,0
+STKH.US,D,20240313,000000,256,256,242.76,251.6,196.485,0
+STKH.US,D,20240314,000000,251.6,251.6,236,239.92,98.1375,0
+STKH.US,D,20240315,000000,248,248,236,243.8,72.1975,0
+STKH.US,D,20240318,000000,243.6,243.76,232,236,125.66750000000002,0
+STKH.US,D,20240319,000000,232,248,232,238.72,92.40750000000001,0
+STKH.US,D,20240320,000000,238.72,239.84,230.96,239.08,128.60500000000002,0
+STKH.US,D,20240321,000000,232,240,232,235.8,142.56500000000003,0
+STKH.US,D,20240322,000000,236,240,232,236,247.35000000000002,0
+STKH.US,D,20240325,000000,233.4,260,228,246.28,611.8525000000001,0
+STKH.US,D,20240326,000000,248,259.4,232.4,243.6,192.76250000000002,0
+STKH.US,D,20240327,000000,240.8,247.96,232,232.408,183.16500000000002,0
+STKH.US,D,20240328,000000,240,240,220,233.6,367.88500000000005,0
+STKH.US,D,20240401,000000,226,228.4,209.4,216,357.14250000000004,0
+STKH.US,D,20240402,000000,204,207.96,196,196.44,388.665,0
+STKH.US,D,20240403,000000,198,220,198,215.6,471.5400000000001,0
+STKH.US,D,20240404,000000,212.4,214,184.4,208,716.4250000000001,0
+STKH.US,D,20240405,000000,200.4,203.2,188.004,203.2,538.65,0
+STKH.US,D,20240408,000000,203.2,215.2,200.4,200.4,430.15000000000003,0
+STKH.US,D,20240409,000000,213.2,214,200.4,200.4,469.45000000000005,0
+STKH.US,D,20240410,000000,210.8,212,196,201.2,349.225,0
+STKH.US,D,20240411,000000,198.4,201.476,180.4,184,238.8,0
+STKH.US,D,20240412,000000,184.8,199.6,174.4,184,294.825,0
+STKH.US,D,20240415,000000,190.8,194.8,177.2,177.2,432.57500000000005,0
+STKH.US,D,20240416,000000,175.2,189.2,170.4,172,287.325,0
+STKH.US,D,20240417,000000,175.6,183.6,172,181.6,275.625,0
+STKH.US,D,20240418,000000,180.4,187.6,177.2,177.2,350.475,0
+STKH.US,D,20240419,000000,177.6,181.4,177.2,177.2,95.67500000000001,0
+STKH.US,D,20240422,000000,180,185.2,177.2,179.6,165.35000000000002,0
+STKH.US,D,20240423,000000,179.6,185.196,179.6,184.396,46.025000000000006,0
+STKH.US,D,20240424,000000,186.8,199.532,180,180,156.3,0
+STKH.US,D,20240425,000000,180.4,182.192,166.508,166.8,235.8,0
+STKH.US,D,20240426,000000,179.2,179.6,168,172,161.175,0
+STKH.US,D,20240429,000000,176,176,169.764,170.012,41.6,0
+STKH.US,D,20240430,000000,175.4,176,172.004,174,51.75,0
+STKH.US,D,20240501,000000,185.6,185.6,172,176,184.75,0
+STKH.US,D,20240502,000000,182.8,182.8,172.4,178,84.875,0
+STKH.US,D,20240503,000000,170.4,175.996,170.4,172,109.67500000000001,0
+STKH.US,D,20240506,000000,177.2,183.6,162.8,176,252.025,0
+STKH.US,D,20240507,000000,174,174,165.6,165.6,160.35000000000002,0
+STKH.US,D,20240508,000000,165.6,172.4,162.004,172.4,73.175,0
+STKH.US,D,20240509,000000,169.6,169.6,156,163.6,275.075,0
+STKH.US,D,20240510,000000,160.24,160.24,142,146.004,389.25,0
+STKH.US,D,20240513,000000,155.2,179.2,155.2,160.8,1808.25,0
+STKH.US,D,20240514,000000,156.8,174,156.8,168.6,209.57500000000002,0
+STKH.US,D,20240515,000000,169.6,170.504,160.4,165.6,276.375,0
+STKH.US,D,20240516,000000,167.2,167.2,166,167,87.4,0
+STKH.US,D,20240517,000000,170.8,173.936,168,171.224,166.82500000000002,0
+STKH.US,D,20240520,000000,179.6,180,168,175.2,227.20000000000002,0
+STKH.US,D,20240521,000000,175.2,180,172,172,152.45000000000002,0
+STKH.US,D,20240522,000000,174.4,184,174.4,176,245.5,0
+STKH.US,D,20240523,000000,175.2,184.052,167.68,178.4,197.525,0
+STKH.US,D,20240524,000000,178,184.8,173.808,180.4,81.45,0
+STKH.US,D,20240528,000000,180.4,180.8,168,168.8,284.8,0
+STKH.US,D,20240529,000000,168,180.396,164,174.6,522.3000000000001,0
+STKH.US,D,20240530,000000,170.212,180,162.4,169.212,252.125,0
+STKH.US,D,20240531,000000,178.4,178.4,170,170,57.25,0
+STKH.US,D,20240603,000000,177.6,180,170.8,179.2,224.9,0
+STKH.US,D,20240604,000000,173.6,177.2,172,172,161.07500000000002,0
+STKH.US,D,20240605,000000,172,172,163.6,167.2,181.47500000000002,0
+STKH.US,D,20240606,000000,167.2,170.644,160,163.8,226.07500000000002,0
+STKH.US,D,20240607,000000,163.2,167.8,158.4,158.4,148.625,0
+STKH.US,D,20240610,000000,158.4,164.4,143.6,147.6,358.57500000000005,0
+STKH.US,D,20240611,000000,147.6,160.8,145.6,158,451.70000000000005,0
+STKH.US,D,20240612,000000,159.6,159.6,144.4,152.888,228.07500000000002,0
+STKH.US,D,20240613,000000,154,154,146,148.4,202.95000000000002,0
+STKH.US,D,20240614,000000,149,152.732,144,144,191.75,0
+STKH.US,D,20240617,000000,146.4,151.284,132,139.6,411.52500000000003,0
+STKH.US,D,20240618,000000,141.2,141.2,130,131.116,401.925,0
+STKH.US,D,20240620,000000,141.2,147.6,136,139.2,294.725,0
+STKH.US,D,20240621,000000,140,140,130,135.6,217.375,0
+STKH.US,D,20240624,000000,135.2,140,133.8,140,233.95000000000002,0
+STKH.US,D,20240625,000000,138,143.6,136.832,139.6,163.60000000000002,0
+STKH.US,D,20240626,000000,137.2,144,137.2,140,366.975,0
+STKH.US,D,20240627,000000,144.4,147.716,144.4,146.8,82.5,0
+STKH.US,D,20240628,000000,148,149.6,147.308,147.308,102.65,0
+STKH.US,D,20240701,000000,148,155.968,147.2,147.2,338.65000000000003,0
+STKH.US,D,20240702,000000,147.2,147.6,142.2,146.2,69.275,0
+STKH.US,D,20240703,000000,147.2,148,142.06,147.628,140.675,0
+STKH.US,D,20240705,000000,143.6,144.8,138.4,140.8,166.82500000000002,0
+STKH.US,D,20240708,000000,136,142.68,127.6,140.508,245,0
+STKH.US,D,20240709,000000,142.4,142.4,130,130,108.125,0
+STKH.US,D,20240710,000000,130,136.4,130,134,164.425,0
+STKH.US,D,20240711,000000,134.8,139.2,131.8,139.2,307.975,0
+STKH.US,D,20240712,000000,141.788,142.8,139.2,140.6,54.475,0
+STKH.US,D,20240715,000000,140.4,141.6,138,138.4,132.525,0
+STKH.US,D,20240716,000000,138.4,140,138,138,261.55,0
+STKH.US,D,20240717,000000,138.8,142.108,138,140,464.70000000000005,0
+STKH.US,D,20240718,000000,138.8,141.66,133.876,133.876,280.65000000000003,0
+STKH.US,D,20240719,000000,141.424,141.424,126.4,126.4,106.25,0
+STKH.US,D,20240722,000000,133.6,133.6,120,132.796,211.35000000000002,0
+STKH.US,D,20240723,000000,131.2,139.6,120.4,132.772,382.8,0
+STKH.US,D,20240724,000000,132,136,121.2,124,133.65,0
+STKH.US,D,20240725,000000,129.6,134.936,120.4,120.5,132.975,0
+STKH.US,D,20240726,000000,131.2,131.2,118,121.6,256.77500000000003,0
+STKH.US,D,20240729,000000,120.4,120.4,115.2,115.2,319.8,0
+STKH.US,D,20240730,000000,124,124,108,112.2,186.97500000000002,0
+STKH.US,D,20240731,000000,111.2,116.4,111.2,114,247.025,0
+STKH.US,D,20240801,000000,116.4,119.2,113.636,116.4,206.9,0
+STKH.US,D,20240802,000000,114,117.92,110.4,112,304.975,0
+STKH.US,D,20240805,000000,110.8,124.8,108.004,117.2,748.325,0
+STKH.US,D,20240806,000000,121.6,126.02,108,108,2393.175,0
+STKH.US,D,20240807,000000,116,124,102,104.4,2106.55,0
+STKH.US,D,20240808,000000,111.2,116,104.432,109.2,155.70000000000002,0
+STKH.US,D,20240809,000000,106,109.2,106,107.204,191.57500000000002,0
+STKH.US,D,20240812,000000,108.4,116,103.6,103.6,426.45000000000005,0
+STKH.US,D,20240813,000000,106.4,115.996,104,113.2,95.2,0
+STKH.US,D,20240814,000000,113.2,115.2,103.2,109.6,341.57500000000005,0
+STKH.US,D,20240815,000000,109.6,109.6,105.2,107.6,141.70000000000002,0
+STKH.US,D,20240816,000000,106,109.2,104.4,107.8,144.525,0
+STKH.US,D,20240819,000000,108.8,119.996,105.6,116,347.6,0
+STKH.US,D,20240820,000000,115.6,115.6,104,104,101.35000000000001,0
+STKH.US,D,20240821,000000,112.4,115.772,102,112,175.95000000000002,0
+STKH.US,D,20240822,000000,106.4,112.3,104.4,104.4,191.72500000000002,0
+STKH.US,D,20240823,000000,110.4,111.6,104,104,115.95,0
+STKH.US,D,20240826,000000,112,113.008,104.8,104.8,150.425,0
+STKH.US,D,20240827,000000,118,137.6,108,110.004,2224.65,0
+STKH.US,D,20240828,000000,116,118.8,108,108,534.1750000000001,0
+STKH.US,D,20240829,000000,106.8,115.6,106,106.8,264.75,0
+STKH.US,D,20240830,000000,114.4,116,107.2,108.4,479.55,0
+STKH.US,D,20240903,000000,116,118.396,108.4,109.2,306.77500000000003,0
+STKH.US,D,20240904,000000,110.8,117.596,110.4,115.4,189.47500000000002,0
+STKH.US,D,20240905,000000,117.4,118,112,113.8,305.02500000000003,0
+STKH.US,D,20240906,000000,116.4,116.4,107.2,113.6,138.6,0
+STKH.US,D,20240909,000000,114,115.2,108,108.8,188.175,0
+STKH.US,D,20240910,000000,108.8,116,106.004,115.008,190.15,0
+STKH.US,D,20240911,000000,115.6,115.6,106,106,150.75,0
+STKH.US,D,20240912,000000,106.4,108.908,104.8,104.8,174.45000000000002,0
+STKH.US,D,20240913,000000,105.6,108.8,104.8,105.2,218.60000000000002,0
+STKH.US,D,20240916,000000,107.2,109.6,104.8,105.2,564.025,0
+STKH.US,D,20240917,000000,105.6,109.2,104,104,302.425,0
+STKH.US,D,20240918,000000,104.08,108.4,104,107.6,276.52500000000003,0
+STKH.US,D,20240919,000000,105.6,106,100,101.6,305.125,0
+STKH.US,D,20240920,000000,103.612,103.612,94.4,98.2,185.4,0
+STKH.US,D,20240923,000000,104,105.2,96,100,495.82500000000005,0
+STKH.US,D,20240924,000000,102.4,105.6,96.4,96.4,330.52500000000003,0
+STKH.US,D,20240925,000000,97.6,106,96,96.8,224.425,0
+STKH.US,D,20240926,000000,106,106,95.292,101.2,294.55,0
+STKH.US,D,20240927,000000,100.512,105.2,100.512,102.2,63,0
+STKH.US,D,20240930,000000,107.2,124.4,103.2,120,1514.7,0
+STKH.US,D,20241001,000000,119.996,136.8,118.452,120.068,1159.9750000000001,0
+STKH.US,D,20241002,000000,127.2,135.2,121.2,124,509.85,0
+STKH.US,D,20241003,000000,130,130,124,124,213.47500000000002,0
+STKH.US,D,20241004,000000,126,126,116,116,312,0
+STKH.US,D,20241007,000000,123.2,123.2,116,116,361.625,0
+STKH.US,D,20241008,000000,116.4,125.6,108.4,112.8,912.1750000000001,0
+STKH.US,D,20241009,000000,120.8,124,116.4,124,395.675,0
+STKH.US,D,20241010,000000,122.8,123.2,116,120,150.55,0
+STKH.US,D,20241011,000000,119.6,119.636,117.2,119.636,30.375,0
+STKH.US,D,20241014,000000,124,127.6,123.6,126,408.27500000000003,0
+STKH.US,D,20241015,000000,126,128,120,122,578.525,0
+STKH.US,D,20241016,000000,122.4,128.528,120.696,122.4,335.175,0
+STKH.US,D,20241017,000000,121.6,122.232,120,121.6,82.125,0
+STKH.US,D,20241018,000000,120.8,131.6,120.8,124,353.35,0
+STKH.US,D,20241021,000000,123.2,132,118.4,118.8,568.25,0
+STKH.US,D,20241022,000000,111.2,117.996,111.2,112,1150.3,0
+STKH.US,D,20241023,000000,120.4,124.4,115.2,115.2,1127.275,0
+STKH.US,D,20241024,000000,115.6,123.2,110.8,118,639.825,0
+STKH.US,D,20241025,000000,118,123.2,112,114.44,415.02500000000003,0
+STKH.US,D,20241028,000000,120,123.196,114.54,116.8,224.05,0
+STKH.US,D,20241029,000000,118.8,119.6,114,115,256.125,0
+STKH.US,D,20241030,000000,115.2,115.2,108,112,461.975,0
+STKH.US,D,20241031,000000,108.8,115.6,107.152,108,147.45000000000002,0
+STKH.US,D,20241101,000000,114.752,114.752,106.4,107.848,151.025,0
+STKH.US,D,20241104,000000,110.492,110.796,104,106,399.6,0
+STKH.US,D,20241105,000000,107.2,107.6,102.408,104,357.95000000000005,0
+STKH.US,D,20241106,000000,102.8,108,102,102,250.20000000000002,0
+STKH.US,D,20241107,000000,101.6,108.216,101.6,105.02,393.125,0
+STKH.US,D,20241108,000000,107.2,109.996,104.4,104.4,356.925,0
+STKH.US,D,20241111,000000,108.4,112,104.4,104.4,510.85,0
+STKH.US,D,20241112,000000,109.6,109.6,104,104,171.375,0
+STKH.US,D,20241113,000000,103.6,107,100,100,417.8,0
+STKH.US,D,20241114,000000,100,104.8,98,98,230.20000000000002,0
+STKH.US,D,20241115,000000,102.4,103.6,96,97.6,339.75,0
+STKH.US,D,20241118,000000,100.8,102.496,96,99.6,633.1750000000001,0
+STKH.US,D,20241119,000000,100,100.48,94.8,96,465.175,0
+STKH.US,D,20241120,000000,94.8,99.2,90.8,92,411.625,0
+STKH.US,D,20241121,000000,98.4,98.4,87.6,92.8,2270.7000000000003,0
+STKH.US,D,20241122,000000,95.6,97.6,87.2,90.8,553.25,0
+STKH.US,D,20241125,000000,92,94.4,80.4,82.036,684.45,0
+STKH.US,D,20241126,000000,84,88.456,80,82.8,552.475,0
+STKH.US,D,20241127,000000,82.8,89.6,81.2,83.6,384.20000000000005,0
+STKH.US,D,20241129,000000,88.8,89.54,80.8,88,436.55,0
+STKH.US,D,20241202,000000,88.4,97.6,88.4,95.2,1359.4250000000002,0
+STKH.US,D,20241203,000000,97.6,98,89.2,91.2,520.8000000000001,0
+STKH.US,D,20241204,000000,89.2,89.888,81.6,84,744.1750000000001,0
+STKH.US,D,20241205,000000,84,88,80.4,82,1147.325,0
+STKH.US,D,20241206,000000,84,84.4,76,79.6,904.1750000000001,0
+STKH.US,D,20241209,000000,82.8,82.8,78.8,80,612.825,0
+STKH.US,D,20241210,000000,80,84,76,79.6,1112.05,0
+STKH.US,D,20241211,000000,79.6,80,64.8,68,2599.5750000000003,0
+STKH.US,D,20241212,000000,70.4,74.4,60,64,849.75,0
+STKH.US,D,20241213,000000,68.8,72,64,65.6,757.95,0
+STKH.US,D,20241216,000000,64.4,72.76,64,64,644.85,0
+STKH.US,D,20241217,000000,63.2,66,58,60.4,1079.075,0
+STKH.US,D,20241218,000000,60,63.82,57.2,59.6,2114.05,0
+STKH.US,D,20241219,000000,59.6,62.32,58.4,60,561.85,0
+STKH.US,D,20241220,000000,60.8,70,58.4,67.6,2242.225,0
+STKH.US,D,20241223,000000,66.8,72,63.2,66.4,1183.8,0
+STKH.US,D,20241224,000000,67.2,67.8,61.2,67.2,503.82500000000005,0
+STKH.US,D,20241226,000000,67.2,70,64.8,70,893.95,0
+STKH.US,D,20241227,000000,70.4,70.4,58.4,66.56,1502.025,0
+STKH.US,D,20241230,000000,67.6,67.92,62.8,62.8,925.35,0
+STKH.US,D,20241231,000000,63.2,69.216,63.2,68.4,2476.4750000000004,0
+STKH.US,D,20250102,000000,68.4,72.76,67.2,67.2,1091.125,0
+STKH.US,D,20250103,000000,72.8,72.8,64,68,2271.0750000000003,0
+STKH.US,D,20250106,000000,70,70,66.6,68,916.3000000000001,0
+STKH.US,D,20250107,000000,68.4,69.6,66,68.4,443.675,0
+STKH.US,D,20250108,000000,68.4,70,64.8,70,364.75,0
+STKH.US,D,20250110,000000,70,70.796,64.8,66,721.35,0
+STKH.US,D,20250113,000000,66,67.6,62.4,64.4,450.85,0
+STKH.US,D,20250114,000000,64,66,60.8,62.4,388.35,0
+STKH.US,D,20250115,000000,63.6,68,62,65.6,538.725,0
+STKH.US,D,20250116,000000,66,67.6,60,64,454.25,0
+STKH.US,D,20250117,000000,63.2,69.2,62,64,671.325,0
+STKH.US,D,20250121,000000,66,70.32,61.196,64.8,1144.625,0
+STKH.US,D,20250122,000000,67.2,70.8,64,64.4,1125.05,0
+STKH.US,D,20250123,000000,65.2,66.4,60.7,64,987.075,0
+STKH.US,D,20250124,000000,62.112,68,60.4,60.8,1101.9,0
+STKH.US,D,20250127,000000,63.6,67.996,61.2,63.6,758.4250000000001,0
+STKH.US,D,20250128,000000,62,66,60,64.4,572.075,0
+STKH.US,D,20250129,000000,63.6,64.588,60.48,63.2,250.925,0
+STKH.US,D,20250130,000000,64.4,64.584,61.2,61.2,287.3,0
+STKH.US,D,20250131,000000,62.8,66.056,61.6,64,270.3,0
+STKH.US,D,20250203,000000,60.4,64.8,60,62.4,401.90000000000003,0
+STKH.US,D,20250204,000000,63.6,66.784,62,64,818.9000000000001,0
+STKH.US,D,20250205,000000,65.2,66.8,57.2,61.6,1219.7,0
+STKH.US,D,20250206,000000,65.6,65.6,60.4,61.62,370.225,0
+STKH.US,D,20250207,000000,61.6,64,59.608,60.208,345.175,0
+STKH.US,D,20250210,000000,64.4,65.6,62,62.796,333.52500000000003,0
+STKH.US,D,20250211,000000,64.8,66.8,60.8,64,1404.75,0
+STKH.US,D,20250212,000000,65.6,66.4,60,62,331.375,0
+STKH.US,D,20250213,000000,62.8,64.8,61.6,64,1425.875,0
+STKH.US,D,20250214,000000,63.2,66,62.4,62.4,270.575,0
+STKH.US,D,20250218,000000,66.8,67.2,60.8,62.4,1141.625,0
+STKH.US,D,20250219,000000,60.4,64,57.2,61.6,1172.575,0
+STKH.US,D,20250220,000000,60.4,62.4,56,60.8,1047.075,0
+STKH.US,D,20250221,000000,60.8,63.932,58,62,479.77500000000003,0
+STKH.US,D,20250224,000000,61.6,62.4,58,59.2,376.02500000000003,0
+STKH.US,D,20250225,000000,60,62,56.8,59.2,469.02500000000003,0
+STKH.US,D,20250226,000000,58,62.4,56.4,60.4,828.75,0
+STKH.US,D,20250227,000000,59.6,62.4,58.4,59.2,225.72500000000002,0
+STKH.US,D,20250228,000000,56.4,57.6,53.204,54.32,1805.275,0
+STKH.US,D,20250303,000000,54.4,55.2,49.6,53.356,1427.2,0
+STKH.US,D,20250304,000000,54.4,54.4,51.2,53.2,269.125,0
+STKH.US,D,20250305,000000,51.6,57.6,48.4,51.6,504.85,0
+STKH.US,D,20250306,000000,52,52,49.356,50.8,204.8,0
+STKH.US,D,20250307,000000,50.8,51.752,48,48.4,240.375,0
+STKH.US,D,20250310,000000,52.4,52.4,47.2,48,500.05,0
+STKH.US,D,20250311,000000,47.6,48.868,44.4,46,299.225,0
+STKH.US,D,20250312,000000,44.4,47.992,44.4,46,579.15,0
+STKH.US,D,20250313,000000,46.4,49.2,44,44,175.125,0
+STKH.US,D,20250314,000000,44.4,47.8,44.4,46.8,267.625,0
+STKH.US,D,20250317,000000,47.2,48.8,46.204,47.7,585.475,0
+STKH.US,D,20250318,000000,48.8,53.688,48.8,50.8,451.15000000000003,0
+STKH.US,D,20250319,000000,50.8,52,48.4,48.8,252.625,0
+STKH.US,D,20250320,000000,50,52.8,50,52.8,125.47500000000001,0
+STKH.US,D,20250321,000000,53.6,53.6,50,50.8,157.55,0
+STKH.US,D,20250324,000000,50.4,53.616,50.4,50.4,199.57500000000002,0
+STKH.US,D,20250325,000000,50.8,51.6,47.6,48,613.875,0
+STKH.US,D,20250326,000000,47.2,48.6,43.2,43.6,624.85,0
+STKH.US,D,20250327,000000,44.8,46,42,43.2,771.25,0
+STKH.US,D,20250328,000000,44,44,42,43.2,208.35000000000002,0
+STKH.US,D,20250331,000000,42.4,45.696,41.2,41.2,264.52500000000003,0
+STKH.US,D,20250401,000000,41.2,42.8,36.712,40.4,1173.65,0
+STKH.US,D,20250402,000000,40,43.2,38.8,38.8,230.95000000000002,0
+STKH.US,D,20250403,000000,37.2,42,37.2,38.998,362.70000000000005,0
+STKH.US,D,20250404,000000,37.2,39,36,38.2877,780.5500000000001,0
+STKH.US,D,20250407,000000,38.98,38.98,34.8,34.8,881.75,0
+STKH.US,D,20250408,000000,38,38,30.4,30.404,1649.9250000000002,0
+STKH.US,D,20250409,000000,30.44,38,27.12,29.24,3775.15,0
+STKH.US,D,20250410,000000,27.8,32.8,26.04,26.04,1208.05,0
+STKH.US,D,20250411,000000,28.264,28.34,26.04,27.38,349.875,0
+STKH.US,D,20250414,000000,27.984,29.6,27.2,27.2,224.275,0
+STKH.US,D,20250415,000000,27.52,30.8,26,26.564,2391.975,0
+STKH.US,D,20250416,000000,26.8,28,24.068,27.2,1300.775,0
+STKH.US,D,20250417,000000,29.104,29.196,25.112,28,1332.775,0
+STKH.US,D,20250421,000000,29.6,31.08,24,27.2,1095.025,0
+STKH.US,D,20250422,000000,27.2,28.52,24.612,26.2,1326.0500000000002,0
+STKH.US,D,20250423,000000,27.2,27.2,23.92,23.96,1700.8000000000002,0
+STKH.US,D,20250424,000000,26.096,27.12,24.02,26.4,982.375,0
+STKH.US,D,20250425,000000,30,30,24.12,28.4,1346.025,0
+STKH.US,D,20250428,000000,28.8,29.1064,22.08,25.76,9423.125,0
+STKH.US,D,20250429,000000,23.52,25.76,23.2,24,3685.75,0
+STKH.US,D,20250430,000000,24.16,24.7928,23.248,24,19556.5,0
+STKH.US,D,20250501,000000,23.92,24.4,22.48,24,37499.125,0
+STKH.US,D,20250502,000000,24,24.6,23.36,23.68,7706.625,0
+STKH.US,D,20250505,000000,23.52,24.72,23.52,24.16,14334.875,0
+STKH.US,D,20250506,000000,25.52,30.08,24.6232,28.96,113531.25,0
+STKH.US,D,20250507,000000,25.92,25.9992,24,24.24,40313.5,0
+STKH.US,D,20250508,000000,24.48,25.008,21.28,23.44,16201.25,0
+STKH.US,D,20250509,000000,23.28,25.36,22.4,24.64,14544.625,0
+STKH.US,D,20250512,000000,24.08,24.64,22.4,24.16,16231.625,0
+STKH.US,D,20250513,000000,24,24.16,21.6,23.28,20732.75,0
+STKH.US,D,20250514,000000,22.96,23.84,22.48,23.2,5230,0
+STKH.US,D,20250515,000000,22.96,23.5192,22.32,22.88,5003.75,0
+STKH.US,D,20250516,000000,22.5608,23.1264,22.08,22.88,4605.625,0
+STKH.US,D,20250519,000000,22.4,24.64,22.4,24.08,20489.5,0
+STKH.US,D,20250520,000000,24.24,24.8,23.36,24,16804.125,0
+STKH.US,D,20250521,000000,22.96,23.52,21.6,21.68,36076.875,0
+STKH.US,D,20250522,000000,22.72,24.32,21.48,22.2464,11804.625,0
+STKH.US,D,20250523,000000,21.68,23.2,21.2,21.84,13327.625,0
+STKH.US,D,20250527,000000,21.04,21.2024,19.28,20.32,13100.625,0
+STKH.US,D,20250528,000000,20,20.8792,19.6,19.8,5535.25,0
+STKH.US,D,20250529,000000,20.72,20.72,18.8,19.36,6551.625,0
+STKH.US,D,20250530,000000,18.88,19.68,18.72,18.8,5793,0
+STKH.US,D,20250602,000000,18.96,19.12,17.92,18.4,9944.375,0
+STKH.US,D,20250603,000000,17.68,18.32,16.96,17.652,14878.125,0
+STKH.US,D,20250604,000000,17.84,19.6,17.28,19.52,13424.125,0
+STKH.US,D,20250605,000000,19.04,19.76,18.48,19.28,2322.375,0
+STKH.US,D,20250606,000000,18.96,19.76,18.96,19.5168,3892.25,0
+STKH.US,D,20250609,000000,19.44,19.5192,17.76,17.92,8444.5,0
+STKH.US,D,20250610,000000,18.72,18.72,15.36,16.8,12599.875,0
+STKH.US,D,20250611,000000,15.76,15.912,12.8016,13.12,646860.75,0
+STKH.US,D,20250612,000000,13.12,13.84,12.16,13.04,18766.25,0
+STKH.US,D,20250613,000000,12.72,12.72,12,12.0024,14531.375,0
+STKH.US,D,20250616,000000,11.84,11.8688,10.64,11.52,19635.75,0
+STKH.US,D,20250617,000000,11.44,12.88,10.8008,12.72,14673.75,0
+STKH.US,D,20250618,000000,12.88,13.3592,12.5184,13.2,8547.125,0
+STKH.US,D,20250620,000000,13.2,13.36,12.16,12.48,11571.875,0
+STKH.US,D,20250623,000000,12.48,13.0208,11.68,12.4792,9800,0
+STKH.US,D,20250624,000000,12.72,13.84,12.08,13.76,11993.75,0
+STKH.US,D,20250625,000000,13.28,13.6792,13.04,13.28,1724.5,0
+STKH.US,D,20250626,000000,13.04,13.6,12.96,13.36,4731.5,0
+STKH.US,D,20250627,000000,13.36,15.6,11.28,11.8392,73398.125,0
+STKH.US,D,20250630,000000,12,12.64,11.4472,12.6,7718.25,0
+STKH.US,D,20250701,000000,12.56,13.5992,12.16,13.44,8065.375,0
+STKH.US,D,20250702,000000,13.12,13.68,12.8872,13.68,3649.625,0
+STKH.US,D,20250703,000000,13.04,13.76,12.8808,13.6808,3096.125,0
+STKH.US,D,20250707,000000,13.68,14.08,13.52,13.64,7246.5,0
+STKH.US,D,20250708,000000,13.68,14.0792,13.04,13.6784,7942.75,0
+STKH.US,D,20250709,000000,13.6,14.2392,13.52,14,8603.625,0
+STKH.US,D,20250710,000000,20.8,28.72,18.64,24,6901949.875,0
+STKH.US,D,20250711,000000,17.36,18.48,16,16.24,143310.5,0
+STKH.US,D,20250714,000000,14.88,15.76,14.4,14.4,47527.75,0
+STKH.US,D,20250715,000000,12.16,14.04,12.16,13.04,73833.875,0
+STKH.US,D,20250716,000000,11.28,12.3888,11.28,12.16,62966.25,0
+STKH.US,D,20250717,000000,12.32,12.32,11.68,11.84,21796.125,0
+STKH.US,D,20250718,000000,11.36,11.7304,10.88,10.96,207077.375,0
+STKH.US,D,20250721,000000,10.96,11.04,9.04,9.36,92387.75,0
+STKH.US,D,20250722,000000,9.04,9.9976,8.88,9.2,38127.375,0
+STKH.US,D,20250723,000000,9.12,9.44,8.88,9.04,28876.625,0
+STKH.US,D,20250724,000000,9.12,9.12,8.416,8.72,26357.75,0
+STKH.US,D,20250725,000000,8.48,8.64,8.24,8.3616,19467.375,0
+STKH.US,D,20250728,000000,8.4,10.24,7.76,9.44,954485.125,0
+STKH.US,D,20250729,000000,8.88,9.12,7.36,8.08,231851.375,0
+STKH.US,D,20250730,000000,7.6088,8.08,6.9968,7.6,58069.625,0
+STKH.US,D,20250731,000000,7.6008,7.75422,7.12,7.2456,57893,0
+STKH.US,D,20250801,000000,6.792,7.03919,6.4,6.7384,29612.125,0
+STKH.US,D,20250804,000000,6.8008,7.0384,6.36,7.036,35754.875,0
+STKH.US,D,20250805,000000,6.876,7.04,6.4288,6.64,25738.625,0
+STKH.US,D,20250806,000000,6.6512,7.36,6.4,6.88,64856.75,0
+STKH.US,D,20250807,000000,6.88,7.19999,6.4448,7.04,29720.375,0
+STKH.US,D,20250808,000000,7.048,7.36,6.8,7.136,23109.875,0
+STKH.US,D,20250811,000000,7.12,7.136,6.5648,6.88001,38370.25,0
+STKH.US,D,20250812,000000,6.88,7.1072,6.7208,7.0296,27463.5,0
+STKH.US,D,20250813,000000,6.936,7.4632,6.8016,7.196,27311.625,0
+STKH.US,D,20250814,000000,7.048,7.076,6.72,6.8784,15710.625,0
+STKH.US,D,20250815,000000,6.824,6.9992,6.64,6.8792,10387.375,0
+STKH.US,D,20250818,000000,6.8792,7.04,6.6568,6.824,20185,0
+STKH.US,D,20250819,000000,6.792,6.8872,6.56,6.8,16151.25,0
+STKH.US,D,20250820,000000,6.688,6.7992,6.408,6.6328,20155.375,0
+STKH.US,D,20250821,000000,6.64,6.7992,3.84,4.64,135790.875,0
+STKH.US,D,20250822,000000,4.5672,5.568,4.1688,4.4808,42903.25,0
+STKH.US,D,20250825,000000,4.5376,4.5376,4.184,4.3336,11193.25,0
+STKH.US,D,20250826,000000,5.4976,6.8,4.904,5.76,7505095.75,0
+STKH.US,D,20250827,000000,5.8264,6.4464,5.52,6.0304,207910.25,0
+STKH.US,D,20250828,000000,5.68,5.9168,5.6,5.6016,39492.5,0
+STKH.US,D,20250829,000000,5.6,6.3208,5.4464,6.1488,63299.375,0
+STKH.US,D,20250902,000000,5.6,6.24,5.528,6.08,22847,0
+STKH.US,D,20250903,000000,6.0792,6.0792,5.6904,5.712,19049.375,0
+STKH.US,D,20250904,000000,5.564,5.68,5.12,5.3272,18392.375,0
+STKH.US,D,20250905,000000,5.392,5.392,4.912,5.1936,14524.75,0
+STKH.US,D,20250908,000000,5.0072,5.1176,4.64,4.6568,16090.875,0
+STKH.US,D,20250909,000000,4.2144,4.4136,4,4.264,46948.125,0
+STKH.US,D,20250910,000000,4.39,4.9435,4.0701,4.93,93612,0
+STKH.US,D,20250911,000000,4.93,5.73,4.882,5.375,52160,0
+STKH.US,D,20250912,000000,5.26,5.3728,4.83,4.95,46284,0
+STKH.US,D,20250915,000000,4.96,5.0867,4.9,4.96,21359,0
+STKH.US,D,20250916,000000,5.33,6.07,5.245,5.47,5385916,0
+STKH.US,D,20250917,000000,5.01,5.09,4.68,4.89,98369,0
+STKH.US,D,20250918,000000,4.76,5.15,4.72,5.01,61242,0
+STKH.US,D,20250919,000000,5.01,5.175,4.8,4.85,33550,0
+STKH.US,D,20250922,000000,4.74,5.08,4.4,4.79,2647793,0
+STKH.US,D,20250923,000000,4.56,4.7,4.2444,4.4,117023,0
+STKH.US,D,20250924,000000,4.21,4.35,4.21,4.2801,38355,0
+STKH.US,D,20250925,000000,4.33,4.5316,4.2,4.42,44825,0
+STKH.US,D,20250926,000000,4.28,4.39,4.22,4.3348,2605420,0
+STKH.US,D,20250929,000000,6.2,6.97,5.31,6.33,16861753,0
+STKH.US,D,20250930,000000,5.49,5.65,4.39,4.73,421673,0
+STKH.US,D,20251001,000000,4.96,4.96,4.3,4.3,142506,0
+STKH.US,D,20251002,000000,4.4,4.401,4.23,4.35,2199560,0
+STKH.US,D,20251003,000000,4.32,4.5342,4.1235,4.24,327142,0
+STKH.US,D,20251006,000000,4.24,4.24,3.98,4.02,132043,0
+STKH.US,D,20251007,000000,3.88,4.0388,3.56,3.75,124108,0
+STKH.US,D,20251008,000000,3.77,4.28,3.71,3.86,294472,0
+STKH.US,D,20251009,000000,3.87,3.9862,3.8099,3.87,81696,0
+STKH.US,D,20251010,000000,4.09,4.2399,3.82,3.89,698905,0
+STKH.US,D,20251013,000000,3.81,3.9813,3.76,3.86,55086,0
+STKH.US,D,20251014,000000,3.86,4.1352,3.7,4.01,82884,0
+STKH.US,D,20251015,000000,3.98,4.07,3.9353,4.01,28220,0
+STKH.US,D,20251016,000000,3.98,4.13,3.93,3.98,40880,0
+STKH.US,D,20251017,000000,3.98,3.98,3.7234,3.75,38060,0
+STKH.US,D,20251020,000000,3.75,3.87,3.7301,3.78,34716,0
+STKH.US,D,20251021,000000,3.76,4.3779,3.7001,4.12,343700,0
+STKH.US,D,20251022,000000,4.02,4.17,3.7,3.74,161230,0
+STKH.US,D,20251023,000000,3.63,4.11,3.58,3.83,97258,0
+STKH.US,D,20251024,000000,3.87,3.9812,3.825,3.89,17372,0
+STKH.US,D,20251027,000000,3.8501,3.9,3.78,3.86,24287,0
+STKH.US,D,20251028,000000,3.76,3.86,3.63,3.63,36235,0
+STKH.US,D,20251029,000000,3.56,3.6213,3.3845,3.47,32701,0
+STKH.US,D,20251030,000000,3.55,3.55,3.1,3.1,31809,0
+STKH.US,D,20251031,000000,3.12,3.25,3.03,3.18,35836,0
+STKH.US,D,20251103,000000,3.07,3.07,2.77,2.81,22625,0
+STKH.US,D,20251104,000000,2.27,2.4,2.13,2.225,1893377,0
+STKH.US,D,20251105,000000,2.23,2.64,2.13,2.35,65938,0
+STKH.US,D,20251106,000000,2.28,2.57,2.27,2.41,38385,0
+STKH.US,D,20251107,000000,2.41,2.57,2.33,2.55,18078,0
+STKH.US,D,20251110,000000,2.56,2.97,2.51,2.71,96295,0
+STKH.US,D,20251111,000000,2.83,2.83,2.5092,2.68,21758,0
+STKH.US,D,20251112,000000,2.66,2.87,2.62,2.87,19817,0
+STKH.US,D,20251113,000000,2.84,2.9199,2.73,2.83,20959,0
+STKH.US,D,20251114,000000,2.86,2.86,2.5372,2.55,27436,0
+STKH.US,D,20251117,000000,2.55,2.7,2.55,2.69,14400,0
+STKH.US,D,20251118,000000,2.68,2.79,2.5,2.79,13478,0
+STKH.US,D,20251119,000000,2.76,2.7788,2.69,2.76,5639,0
+STKH.US,D,20251120,000000,2.77,2.7824,2.5812,2.65,14458,0
+STKH.US,D,20251121,000000,2.62,2.65,2.52,2.63,7674,0
+STKH.US,D,20251124,000000,2.64,2.66,2.51,2.63,7663,0
+STKH.US,D,20251125,000000,2.56,2.6002,2.5205,2.54,7345,0
+STKH.US,D,20251126,000000,2.55,2.6379,2.54,2.54,4457,0
+STKH.US,D,20251128,000000,2.55,2.7,2.55,2.7,10981,0
+STKH.US,D,20251201,000000,2.6,2.7,2.52,2.68,17374,0
+STKH.US,D,20251202,000000,2.67,2.75,2.5501,2.69,7965,0
+STKH.US,D,20251203,000000,2.69,3.18,2.6112,3.16,473929,0
+STKH.US,D,20251204,000000,3.11,3.24,2.732,3.14,73369,0
+STKH.US,D,20251205,000000,3.06,3.8,2.93,3.2,161421,0
+STKH.US,D,20251208,000000,3.19,3.2,3,3.04,37007,0
+STKH.US,D,20251209,000000,2.99,3.59,2.99,3.42,127874,0
+STKH.US,D,20251210,000000,3.5,4.09,3.25,3.29,1196349,0
+STKH.US,D,20251211,000000,2.89,2.9788,2.6,2.87,112653,0
+STKH.US,D,20251212,000000,2.82,2.86,2.72,2.73,27818,0
+STKH.US,D,20251215,000000,2.78,2.78,2.6,2.65,28699,0
+STKH.US,D,20251216,000000,2.58,2.6778,2.46,2.5,28105,0
+STKH.US,D,20251217,000000,2.5,2.5773,2.5,2.55,10984,0
+STKH.US,D,20251218,000000,2.54,2.565,2.44,2.54,7152,0
+STKH.US,D,20251219,000000,2.5,2.6746,2.4509,2.57,10149,0
+STKH.US,D,20251222,000000,2.56,2.646,2.46,2.59,33633,0
+STKH.US,D,20251223,000000,2.5488,2.7,2.5001,2.61,40680,0
+STKH.US,D,20251224,000000,2.57,2.69,2.51,2.51,38439,0
+STKH.US,D,20251226,000000,2.5,2.5411,2.4301,2.51,19965,0
+STKH.US,D,20251229,000000,2.44,2.5,2.29,2.38,33981,0
+STKH.US,D,20251230,000000,2.4,2.4217,2.3302,2.34,11433,0
+STKH.US,D,20251231,000000,2.33,2.365,2.229,2.31,10243,0
+STKH.US,D,20260102,000000,2.3,2.37,2.25,2.33,11703,0
+STKH.US,D,20260105,000000,2.32,2.36,2.27,2.36,11332,0
+STKH.US,D,20260106,000000,2.4159,2.48,2.37,2.4,12234,0
+STKH.US,D,20260107,000000,2.42,2.509226,2.42,2.43,10565,0
+STKH.US,D,20260108,000000,2.4377,2.55,2.43,2.49,14062,0
+STKH.US,D,20260109,000000,2.56,2.57,2.3965,2.5,10981,0
+STKH.US,D,20260112,000000,2.63,2.63,2.3977,2.4,21575,0
+STKH.US,D,20260113,000000,2.39,2.44,2.3801,2.42,3093,0
+STKH.US,D,20260114,000000,2.4411,2.45,2.41,2.44,3279,0
+STKH.US,D,20260115,000000,2.39,2.41,2.31,2.31,10091,0
+STKH.US,D,20260116,000000,2.04,2.48,2,2.44,1062559,0
+STKH.US,D,20260120,000000,2.33,2.33,2.2,2.21,28366,0
+STKH.US,D,20260121,000000,2.27,2.35,2.1701,2.18,95308,0
+STKH.US,D,20260122,000000,2.19,2.41,2.16,2.39,23844,0
+STKH.US,D,20260123,000000,2.38,2.6,2.04,2.5,1263332,0
+STKH.US,D,20260126,000000,2.5,2.8799,2.5,2.86,104651,0
+STKH.US,D,20260127,000000,2.67,2.675,2.445,2.47,65038,0
+STKH.US,D,20260128,000000,2.57,2.75,2.5,2.75,43742,0
+STKH.US,D,20260129,000000,2.65,2.675,2.31,2.31,35876,0
+STKH.US,D,20260130,000000,2.33,2.35,2.31,2.34,10174,0
+STKH.US,D,20260202,000000,2.35,2.35,2.08,2.2,11473,0
+STKH.US,D,20260203,000000,2.18,2.23,1.95,1.96,47189,0
+STKH.US,D,20260204,000000,2.07,2.07,1.86,1.91,21702,0
+STKH.US,D,20260205,000000,1.93,1.93,1.65,1.75,31954,0
+STKH.US,D,20260206,000000,1.76,1.81,1.71,1.77,11417,0
+STKH.US,D,20260209,000000,1.77,1.8162,1.77,1.77,8869,0
+STKH.US,D,20260210,000000,1.8,1.8356,1.79,1.8,7871,0
+STKH.US,D,20260211,000000,1.84,1.84,1.62,1.62,6315,0
+STKH.US,D,20260212,000000,1.64,1.72,1.57,1.57,12059,0
+STKH.US,D,20260213,000000,1.54,1.54,1.36,1.36,39740,0
+STKH.US,D,20260217,000000,1.36,1.43,1.208,1.35,34904,0
+STKH.US,D,20260218,000000,1.35,1.44,1.35,1.44,8876,0
diff --git a/daily/us/nasdaq stocks/2/stra.us.txt b/daily/us/nasdaq stocks/2/stra.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0c6c72fc43ff3ee07b18cb796afafc2f23809a7a
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/stra.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STRA.US,D,20050225,000000,78.9117,80.1359,78.4239,80.1359,63088,0
+STRA.US,D,20050228,000000,79.6163,80.1441,77.5761,78.4824,305667,0
+STRA.US,D,20050301,000000,79.0202,80.4286,78.505,79.7979,155298,0
+STRA.US,D,20050302,000000,79.5791,80.8916,79.5791,80.3984,93253.8,0
+STRA.US,D,20050303,000000,80.3092,81.1259,79.4741,80.7276,115504,0
+STRA.US,D,20050304,000000,81.1778,81.9573,80.5607,80.9985,139384,0
+STRA.US,D,20050307,000000,81.3665,81.5535,80.8416,81.1325,125142,0
+STRA.US,D,20050308,000000,81.2984,81.2984,79.5954,79.8124,58854.9,0
+STRA.US,D,20050309,000000,80.0621,80.0621,78.7748,78.8142,42758.5,0
+STRA.US,D,20050310,000000,78.6727,79.4979,77.7629,78.371,69805.7,0
+STRA.US,D,20050311,000000,78.0703,78.7529,76.2004,77.651,76404.8,0
+STRA.US,D,20050314,000000,77.298,79.2808,77.298,78.5743,92314.8,0
+STRA.US,D,20050315,000000,78.3044,79.0118,76.7421,76.8622,117646,0
+STRA.US,D,20050316,000000,77.2232,80.0705,76.6845,79.7903,248572,0
+STRA.US,D,20050317,000000,79.6628,82.6958,79.3237,81.9226,223670,0
+STRA.US,D,20050318,000000,81.5763,82.064,81.1778,81.4925,178699,0
+STRA.US,D,20050321,000000,81.3951,82.0422,81.3951,81.7714,145441,0
+STRA.US,D,20050322,000000,81.6721,81.8844,81.0358,81.57,109161,0
+STRA.US,D,20050323,000000,81.2026,81.8762,81.0666,81.8107,133662,0
+STRA.US,D,20050324,000000,81.4323,81.9357,81.4097,81.4323,99585.3,0
+STRA.US,D,20050328,000000,81.5535,83.6458,81.2534,83.4835,165744,0
+STRA.US,D,20050329,000000,81.9302,84.1244,81.622,83.8736,421780,0
+STRA.US,D,20050330,000000,84.2565,85.3032,83.6959,84.0405,154622,0
+STRA.US,D,20050331,000000,84.1336,84.3485,83.0021,84.0815,110370,0
+STRA.US,D,20050401,000000,84.384,84.6577,82.7267,83.2083,105351,0
+STRA.US,D,20050404,000000,83.4168,84.5463,82.5289,84.2484,72521.7,0
+STRA.US,D,20050405,000000,84.0405,85.4726,84.0405,85.4408,85084.9,0
+STRA.US,D,20050406,000000,85.3387,85.481,84.0405,84.1752,75932,0
+STRA.US,D,20050407,000000,84.5802,84.6577,83.7723,84.3923,128989,0
+STRA.US,D,20050408,000000,84.778,84.778,82.064,82.1323,114368,0
+STRA.US,D,20050411,000000,82.8426,83.6277,82.0578,83.5764,61167.3,0
+STRA.US,D,20050412,000000,83.0778,84.6218,81.9919,84.5227,73324.6,0
+STRA.US,D,20050413,000000,84.6912,85.1501,84.1416,84.1416,122060,0
+STRA.US,D,20050414,000000,84.1507,84.3569,82.2153,82.7506,168103,0
+STRA.US,D,20050415,000000,83.9228,83.9812,81.4097,81.4495,101232,0
+STRA.US,D,20050418,000000,81.8534,82.5872,81.0065,81.4569,197803,0
+STRA.US,D,20050419,000000,81.7331,81.7331,80.7513,81.2464,90544.3,0
+STRA.US,D,20050420,000000,81.2464,81.486,79.8963,80.0211,85938.3,0
+STRA.US,D,20050421,000000,80.176,81.5098,80.176,80.9072,136946,0
+STRA.US,D,20050422,000000,81.3519,81.4716,80.5527,81.1778,58033.3,0
+STRA.US,D,20050425,000000,81.2244,82.6958,80.5862,82.4615,128770,0
+STRA.US,D,20050426,000000,82.7359,82.7359,80.6475,80.8789,77179.3,0
+STRA.US,D,20050427,000000,80.6546,81.4022,79.0531,81.4022,82093.5,0
+STRA.US,D,20050428,000000,81.4022,81.9919,80.1441,80.1441,95193.1,0
+STRA.US,D,20050429,000000,80.2226,80.4433,78.0193,79.6035,111080,0
+STRA.US,D,20050502,000000,79.5415,81.2464,79.3912,80.6235,130437,0
+STRA.US,D,20050503,000000,80.7276,81.0438,76.4275,76.7275,257495,0
+STRA.US,D,20050504,000000,63.443,64.9518,57.3106,62.784,10061389,0
+STRA.US,D,20050505,000000,63.5552,63.8862,61.8067,62.3717,1132359,0
+STRA.US,D,20050506,000000,62.6045,62.9845,62.0995,62.1085,316539,0
+STRA.US,D,20050509,000000,61.7711,64.3512,61.7184,63.5916,294597,0
+STRA.US,D,20050510,000000,63.7659,63.7659,62.4769,63.33,475130,0
+STRA.US,D,20050511,000000,63.8624,65.7397,62.5196,64.8305,298295,0
+STRA.US,D,20050512,000000,64.4287,65.3092,64.4287,65.1168,164951,0
+STRA.US,D,20050513,000000,65.1095,66.7096,64.7429,66.6702,348395,0
+STRA.US,D,20050516,000000,66.281,67.324,66.1079,66.8142,278441,0
+STRA.US,D,20050517,000000,66.6785,66.8142,65.7321,66.6456,147202,0
+STRA.US,D,20050518,000000,66.4078,66.7998,65.8525,66.7679,215595,0
+STRA.US,D,20050519,000000,65.2956,65.6573,62.7146,64.5152,1261483,0
+STRA.US,D,20050520,000000,64.4787,65.0266,63.6473,64.5972,232006,0
+STRA.US,D,20050523,000000,64.4787,64.9984,64.1714,64.5233,372500,0
+STRA.US,D,20050524,000000,64.9756,65.019,64.5152,64.6454,246919,0
+STRA.US,D,20050525,000000,64.0904,64.7429,63.8096,63.939,186272,0
+STRA.US,D,20050526,000000,64.1396,65.2008,64.1048,64.8305,204998,0
+STRA.US,D,20050527,000000,64.4359,66.0403,64.3976,65.3957,119110,0
+STRA.US,D,20050531,000000,65.126,66.0021,64.1187,64.5517,394058,0
+STRA.US,D,20050601,000000,65.1095,66.25,65.0121,66.0848,184091,0
+STRA.US,D,20050602,000000,65.5308,66.7096,65.4705,65.7769,171735,0
+STRA.US,D,20050603,000000,65.785,65.9647,63.6747,65.2737,175194,0
+STRA.US,D,20050606,000000,65.3256,65.62,64.4213,65.229,93966.8,0
+STRA.US,D,20050607,000000,65.3957,65.6355,65.1696,65.2892,118204,0
+STRA.US,D,20050608,000000,65.1387,65.4705,62.5113,62.8576,337529,0
+STRA.US,D,20050609,000000,62.9599,64.3829,62.7593,63.8624,336218,0
+STRA.US,D,20050610,000000,63.8862,63.8862,62.227,63.0693,227687,0
+STRA.US,D,20050613,000000,63.2563,67.2189,63.2171,66.7679,502809,0
+STRA.US,D,20050614,000000,66.8573,66.8573,65.2608,66.2737,188030,0
+STRA.US,D,20050615,000000,66.4078,66.7759,64.9909,66.6027,255632,0
+STRA.US,D,20050616,000000,66.581,67.002,66.3083,66.9256,170660,0
+STRA.US,D,20050617,000000,67.0511,67.2929,65.9355,66.7679,386598,0
+STRA.US,D,20050620,000000,66.5354,66.6154,65.9207,66.1882,179754,0
+STRA.US,D,20050621,000000,65.8963,66.5882,65.8963,66.2137,156669,0
+STRA.US,D,20050622,000000,66.3539,66.6702,66.1159,66.4078,166832,0
+STRA.US,D,20050623,000000,64.8825,64.8825,62.5816,64.1478,1017827,0
+STRA.US,D,20050624,000000,64.3748,64.4056,63.2171,63.5123,265620,0
+STRA.US,D,20050627,000000,64.0285,65.5363,64.02,64.8616,215204,0
+STRA.US,D,20050628,000000,64.187,64.2508,62.4375,63.7367,330409,0
+STRA.US,D,20050629,000000,63.8033,64.2172,63.0318,63.8033,383824,0
+STRA.US,D,20050630,000000,63.9909,64.6886,63.6082,64.0054,214686,0
+STRA.US,D,20050701,000000,64.1551,65.2207,64.1551,65.1623,134147,0
+STRA.US,D,20050705,000000,65.2372,65.9044,64.5443,65.4559,173644,0
+STRA.US,D,20050706,000000,65.4111,65.4915,63.9983,65.3256,250166,0
+STRA.US,D,20050707,000000,64.559,65.2207,63.5999,63.8096,276582,0
+STRA.US,D,20050708,000000,64.259,64.259,63.1505,63.5197,166778,0
+STRA.US,D,20050711,000000,63.8096,64.1551,62.4375,62.834,388717,0
+STRA.US,D,20050712,000000,62.7593,63.2243,62.557,62.9198,281004,0
+STRA.US,D,20050713,000000,63.0693,63.3027,62.227,62.9926,593117,0
+STRA.US,D,20050714,000000,61.5815,62.3182,59.0744,61.2415,982774,0
+STRA.US,D,20050715,000000,61.0656,61.4759,60.3009,60.8971,511443,0
+STRA.US,D,20050718,000000,60.801,61.4759,58.956,59.0744,1316764,0
+STRA.US,D,20050719,000000,58.9331,59.5029,58.0772,58.5194,678234,0
+STRA.US,D,20050720,000000,58.3233,59.5859,58.2851,59.2188,790594,0
+STRA.US,D,20050721,000000,59.1346,59.3609,58.2296,58.646,388038,0
+STRA.US,D,20050722,000000,58.646,59.5859,58.594,59.2023,293688,0
+STRA.US,D,20050725,000000,59.4502,61.1859,59.4502,61.0583,755792,0
+STRA.US,D,20050726,000000,60.9271,62.641,60.9196,62.1897,457436,0
+STRA.US,D,20050727,000000,62.7429,63.6473,61.2898,62.8651,592642,0
+STRA.US,D,20050728,000000,69.3596,74.8658,67.6081,73.1656,3128433,0
+STRA.US,D,20050729,000000,72.6141,73.9735,71.7526,73.037,418589,0
+STRA.US,D,20050801,000000,73.3205,75.4893,73.3114,74.6343,421650,0
+STRA.US,D,20050802,000000,74.1383,76.6297,73.2366,76.3973,583950,0
+STRA.US,D,20050803,000000,76.2626,76.3679,75.2488,75.6234,345392,0
+STRA.US,D,20050804,000000,75.6845,75.6845,74.2213,74.7701,246681,0
+STRA.US,D,20050805,000000,74.8267,75.0363,72.789,73.0799,322683,0
+STRA.US,D,20050808,000000,73.2898,73.7427,72.7054,73.4254,445544,0
+STRA.US,D,20050809,000000,73.6887,74.2587,72.5758,73.5084,267645,0
+STRA.US,D,20050810,000000,73.823,74.2424,72.232,72.7489,314286,0
+STRA.US,D,20050811,000000,72.6213,74.2074,72.428,72.8046,192795,0
+STRA.US,D,20050812,000000,72.6826,73.9807,72.1564,73.7198,347972,0
+STRA.US,D,20050815,000000,73.4254,76.2997,73.3646,76.0072,313646,0
+STRA.US,D,20050816,000000,75.5788,76.1793,73.5749,74.0354,258449,0
+STRA.US,D,20050817,000000,72.1793,74.2287,72.1629,73.5084,270863,0
+STRA.US,D,20050818,000000,73.4254,74.1138,72.541,73.6342,134583,0
+STRA.US,D,20050819,000000,73.44,73.6887,72.5758,72.8192,266979,0
+STRA.US,D,20050822,000000,72.6369,73.4482,72.4572,73.4482,120881,0
+STRA.US,D,20050823,000000,73.4191,73.4482,72.6442,72.8257,58555.5,0
+STRA.US,D,20050824,000000,72.727,74.3927,72.7209,73.4482,108299,0
+STRA.US,D,20050825,000000,73.0799,74.3618,72.7572,74.3618,105117,0
+STRA.US,D,20050826,000000,74.3562,74.4137,73.6406,74.1995,95547.5,0
+STRA.US,D,20050829,000000,74.1903,74.328,73.3425,73.8149,108344,0
+STRA.US,D,20050830,000000,73.7701,75.1302,73.3052,74.6781,148362,0
+STRA.US,D,20050831,000000,74.4519,75.6918,73.4573,74.8812,217159,0
+STRA.US,D,20050901,000000,74.3489,76.0464,74.1056,75.6845,78740.2,0
+STRA.US,D,20050902,000000,75.5195,75.5705,74.1219,74.7318,115270,0
+STRA.US,D,20050906,000000,75.0436,76.4046,73.831,74.5004,152866,0
+STRA.US,D,20050907,000000,74.3618,74.707,73.8464,74.4448,47230.7,0
+STRA.US,D,20050908,000000,74.3562,75.0189,73.8876,75.0189,90866.8,0
+STRA.US,D,20050909,000000,75.0106,75.0106,74.1511,74.7556,74108.9,0
+STRA.US,D,20050912,000000,74.4766,75.391,73.8464,75.0189,85782.5,0
+STRA.US,D,20050913,000000,74.5367,74.6662,73.3114,73.6497,96086.1,0
+STRA.US,D,20050914,000000,73.6497,73.831,72.2164,72.789,81575.8,0
+STRA.US,D,20050915,000000,72.781,73.4573,71.4821,71.8947,114347,0
+STRA.US,D,20050916,000000,72.4208,74.3927,72.2722,73.522,272784,0
+STRA.US,D,20050919,000000,73.3205,73.3489,70.2047,71.1409,291953,0
+STRA.US,D,20050920,000000,71.0853,71.0853,68.3595,69.6951,204780,0
+STRA.US,D,20050921,000000,69.4771,69.4771,67.9767,68.1954,317155,0
+STRA.US,D,20050922,000000,68.0451,68.1717,66.1315,66.7759,498933,0
+STRA.US,D,20050923,000000,66.4835,67.2246,66.4078,67.0587,287524,0
+STRA.US,D,20050926,000000,67.0587,68.3375,66.9337,67.4068,235156,0
+STRA.US,D,20050927,000000,67.4068,68.6512,67.271,67.6986,125293,0
+STRA.US,D,20050928,000000,67.9309,69.1488,67.1135,68.0823,106117,0
+STRA.US,D,20050929,000000,68.301,70.0779,67.9994,69.4691,162889,0
+STRA.US,D,20050930,000000,69.4691,70.3122,69.4552,70.131,156907,0
+STRA.US,D,20051003,000000,70.0342,70.4672,68.942,69.7187,175364,0
+STRA.US,D,20051004,000000,69.8237,69.8983,69.2136,69.2674,147268,0
+STRA.US,D,20051005,000000,69.6567,69.9057,68.7806,69.0032,287192,0
+STRA.US,D,20051006,000000,69.19,69.2603,65.302,66.8208,372334,0
+STRA.US,D,20051007,000000,67.1874,68.148,67.0903,67.1381,214449,0
+STRA.US,D,20051010,000000,67.4142,67.4142,66.4835,66.8652,180192,0
+STRA.US,D,20051011,000000,67.0377,67.0377,64.1103,64.3583,452130,0
+STRA.US,D,20051012,000000,64.1048,64.8443,63.3465,63.9909,258558,0
+STRA.US,D,20051013,000000,64.3046,65.1387,64.1103,64.7038,194995,0
+STRA.US,D,20051014,000000,65.1835,65.8362,64.5517,65.334,121349,0
+STRA.US,D,20051017,000000,65.2956,65.7941,64.6054,65.7941,67942,0
+STRA.US,D,20051018,000000,65.9875,65.9875,64.7514,65.3256,154563,0
+STRA.US,D,20051019,000000,65.0055,67.0104,64.4787,66.4158,232094,0
+STRA.US,D,20051020,000000,66.2288,66.2288,64.7276,65.4478,182841,0
+STRA.US,D,20051021,000000,65.1168,67.4745,65.019,66.9646,191232,0
+STRA.US,D,20051024,000000,66.9646,68.4507,66.9256,68.301,113185,0
+STRA.US,D,20051025,000000,68.0668,68.1635,66.8936,67.6758,172851,0
+STRA.US,D,20051026,000000,67.1135,68.1999,66.6375,67.1651,85701.4,0
+STRA.US,D,20051027,000000,67.4222,67.4222,65.5216,66.9646,181503,0
+STRA.US,D,20051028,000000,67.3082,67.6986,66.6456,67.3384,200850,0
+STRA.US,D,20051031,000000,67.3459,68.2601,66.3001,66.4158,305687,0
+STRA.US,D,20051101,000000,66.0703,69.19,66.0703,68.7425,194466,0
+STRA.US,D,20051102,000000,68.7889,71.6085,68.7889,71.5648,221051,0
+STRA.US,D,20051103,000000,71.9377,71.9377,69.636,70.7152,166270,0
+STRA.US,D,20051104,000000,71.0697,71.6003,69.8745,71.077,87651.7,0
+STRA.US,D,20051107,000000,71.3761,71.4289,69.7999,71.1409,78609.7,0
+STRA.US,D,20051108,000000,70.7535,70.9321,69.222,70.1163,99757.5,0
+STRA.US,D,20051109,000000,70.2511,71.5166,69.748,70.6724,82972.2,0
+STRA.US,D,20051110,000000,70.6932,72.8629,69.1709,72.5758,102347,0
+STRA.US,D,20051111,000000,72.3131,72.4873,69.748,70.2803,271375,0
+STRA.US,D,20051114,000000,70.0634,70.212,69.4552,69.6274,110588,0
+STRA.US,D,20051115,000000,69.6411,70.3942,69.2674,69.9648,104036,0
+STRA.US,D,20051116,000000,69.636,70.7901,69.4397,70.2201,95411.4,0
+STRA.US,D,20051117,000000,69.9869,72.3744,69.9869,71.9013,74359,0
+STRA.US,D,20051118,000000,72.4801,72.9378,71.9013,72.5703,75074.2,0
+STRA.US,D,20051121,000000,72.6669,74.7701,71.1646,74.5514,152052,0
+STRA.US,D,20051122,000000,74.6781,74.6781,73.8812,74.2898,152016,0
+STRA.US,D,20051123,000000,73.7636,74.3489,72.8413,73.6643,68877.7,0
+STRA.US,D,20051125,000000,73.222,73.9359,73.0517,73.3271,28430.3,0
+STRA.US,D,20051128,000000,73.3561,73.7198,72.2977,73.3052,132562,0
+STRA.US,D,20051129,000000,73.831,74.1383,73.1793,74.1302,97249.9,0
+STRA.US,D,20051130,000000,74.1995,74.1995,73.2967,74.0507,213254,0
+STRA.US,D,20051201,000000,74.1448,74.4448,73.9359,74.1219,159886,0
+STRA.US,D,20051202,000000,74.4217,75.6161,72.8712,75.277,98680.3,0
+STRA.US,D,20051205,000000,74.8201,75.6534,74.3854,75.5331,161586,0
+STRA.US,D,20051206,000000,75.6396,75.9697,74.5886,75.8339,318447,0
+STRA.US,D,20051207,000000,75.9225,75.9697,74.5514,75.5859,215230,0
+STRA.US,D,20051208,000000,75.4137,76.2004,74.1219,74.9961,151138,0
+STRA.US,D,20051209,000000,74.4217,75.6234,73.1174,75.505,170020,0
+STRA.US,D,20051212,000000,75.73,75.8339,72.2778,73.2295,250196,0
+STRA.US,D,20051213,000000,73.5157,74.1448,72.7209,73.996,140685,0
+STRA.US,D,20051214,000000,74.0991,74.5886,73.9359,74.4683,201927,0
+STRA.US,D,20051215,000000,74.0106,74.567,73.4573,74.0855,193340,0
+STRA.US,D,20051216,000000,74.1748,74.1995,72.9525,73.7556,435788,0
+STRA.US,D,20051219,000000,73.4573,73.4647,72.1939,72.4354,212320,0
+STRA.US,D,20051220,000000,72.4437,72.5758,71.624,72.1939,135807,0
+STRA.US,D,20051221,000000,72.5165,72.7209,72.284,72.5165,91663.2,0
+STRA.US,D,20051222,000000,72.224,72.8192,70.8747,71.5566,202676,0
+STRA.US,D,20051223,000000,71.1873,72.0224,71.148,71.533,128357,0
+STRA.US,D,20051227,000000,71.3335,71.6705,70.0262,70.6413,147082,0
+STRA.US,D,20051228,000000,70.904,70.963,69.636,70.4088,167846,0
+STRA.US,D,20051229,000000,70.6796,70.7152,69.7343,70.2201,118109,0
+STRA.US,D,20051230,000000,69.7343,70.1681,69.2528,69.5228,58612.5,0
+STRA.US,D,20060103,000000,70.1973,70.9923,69.2674,70.3122,489563,0
+STRA.US,D,20060104,000000,70.0562,71.0616,69.913,70.8437,275355,0
+STRA.US,D,20060105,000000,70.5884,70.7901,68.0823,68.2364,254549,0
+STRA.US,D,20060106,000000,68.8763,70.4316,68.1717,70.2267,316218,0
+STRA.US,D,20060109,000000,69.7698,70.4672,69.4609,70.1163,75343,0
+STRA.US,D,20060110,000000,69.7999,70.8218,69.3668,70.2566,74042,0
+STRA.US,D,20060111,000000,69.9923,70.0854,68.8391,68.9594,109309,0
+STRA.US,D,20060112,000000,68.301,68.4434,67.0823,67.9238,197607,0
+STRA.US,D,20060113,000000,68.2364,68.6377,67.2189,67.2189,65243.5,0
+STRA.US,D,20060117,000000,67.3684,68.0286,66.4384,67.9382,186809,0
+STRA.US,D,20060118,000000,67.5937,68.3959,67.1445,68.0368,166036,0
+STRA.US,D,20060119,000000,68.3749,69.9202,67.9155,69.0032,202222,0
+STRA.US,D,20060120,000000,69.3668,69.3668,65.2207,66.7322,765269,0
+STRA.US,D,20060123,000000,66.581,66.581,64.6054,65.126,325013,0
+STRA.US,D,20060124,000000,65.1168,66.0549,64.8616,65.7397,380687,0
+STRA.US,D,20060125,000000,66.333,66.333,64.7514,65.3658,291407,0
+STRA.US,D,20060126,000000,66.0703,67.4222,65.4403,66.7915,286739,0
+STRA.US,D,20060127,000000,66.8573,68.2601,66.807,67.0751,257966,0
+STRA.US,D,20060130,000000,66.7395,66.7915,65.2892,65.7021,250397,0
+STRA.US,D,20060131,000000,65.4478,66.2372,65.2956,65.7103,238344,0
+STRA.US,D,20060201,000000,65.9044,66.9575,64.9672,66.559,204156,0
+STRA.US,D,20060202,000000,66.7241,67.467,66.3695,67.105,174229,0
+STRA.US,D,20060203,000000,66.4461,67.4363,66.4461,66.8936,35653.7,0
+STRA.US,D,20060206,000000,66.5662,66.9337,65.7103,65.7397,122461,0
+STRA.US,D,20060207,000000,65.95,66.9646,65.6728,65.8826,65763.5,0
+STRA.US,D,20060208,000000,66.1396,67.9309,65.8897,67.4934,183380,0
+STRA.US,D,20060209,000000,67.8325,67.8325,67.1582,67.5327,252525,0
+STRA.US,D,20060210,000000,67.817,68.6512,67.3768,68.5318,105387,0
+STRA.US,D,20060213,000000,68.6377,68.8461,68.2227,68.4113,142339,0
+STRA.US,D,20060214,000000,68.1873,69.222,67.2783,67.7204,268741,0
+STRA.US,D,20060215,000000,67.9684,68.508,66.901,67.3613,198397,0
+STRA.US,D,20060216,000000,68.8828,77.5314,68.1134,74.1138,1436664,0
+STRA.US,D,20060217,000000,74.1511,75.0436,73.1656,74.1138,320741,0
+STRA.US,D,20060221,000000,74.0855,74.2424,72.4948,73.9441,292644,0
+STRA.US,D,20060222,000000,74.0643,74.4137,73.5359,73.9889,131769,0
+STRA.US,D,20060223,000000,73.9889,74.573,73.1793,73.3899,268141,0
+STRA.US,D,20060224,000000,72.6442,73.3725,72.2977,73.244,166549,0
+STRA.US,D,20060227,000000,72.9378,76.526,72.9223,76.4721,471347,0
+STRA.US,D,20060228,000000,72.8986,73.2898,71.0616,71.4736,919871,0
+STRA.US,D,20060301,000000,71.4955,72.0224,70.8592,71.0004,248414,0
+STRA.US,D,20060302,000000,71.0616,71.233,70.5283,70.9257,99096,0
+STRA.US,D,20060303,000000,70.4529,70.9714,70.0562,70.4991,160261,0
+STRA.US,D,20060306,000000,71.5648,75.8621,71.5648,74.1903,745307,0
+STRA.US,D,20060307,000000,73.4929,74.0438,72.5703,73.9276,292157,0
+STRA.US,D,20060308,000000,73.7281,74.1995,72.8328,73.1,171230,0
+STRA.US,D,20060309,000000,72.5612,73.5749,72.0425,72.0979,112080,0
+STRA.US,D,20060310,000000,72.1564,72.6442,71.9086,72.2722,156602,0
+STRA.US,D,20060313,000000,72.3443,72.6296,72.0015,72.1874,156179,0
+STRA.US,D,20060314,000000,71.9787,73.4117,71.3405,73.244,124011,0
+STRA.US,D,20060315,000000,73.5823,73.5913,72.2722,72.9378,128063,0
+STRA.US,D,20060316,000000,72.7489,73.4647,72.1793,73.4054,123299,0
+STRA.US,D,20060317,000000,73.5913,73.9735,73.1255,73.3489,260521,0
+STRA.US,D,20060320,000000,73.7364,74.8121,72.8328,74.4847,188989,0
+STRA.US,D,20060321,000000,74.1995,74.8896,73.7117,73.9042,121397,0
+STRA.US,D,20060322,000000,73.9042,76.0919,73.522,75.5788,259273,0
+STRA.US,D,20060323,000000,75.0189,76.5989,74.0507,75.0827,182527,0
+STRA.US,D,20060324,000000,75.1302,75.3151,73.2814,74.0991,130385,0
+STRA.US,D,20060327,000000,73.8082,73.9679,72.6141,73.4117,119290,0
+STRA.US,D,20060328,000000,73.4573,74.707,73.2751,73.9204,80931.9,0
+STRA.US,D,20060329,000000,74.214,75.4529,74.1903,74.9717,167327,0
+STRA.US,D,20060330,000000,75.3317,76.4275,74.74,75.8404,168393,0
+STRA.US,D,20060331,000000,75.6161,76.061,75.3244,75.8778,160483,0
+STRA.US,D,20060403,000000,76.1129,76.939,75.5641,75.8621,334179,0
+STRA.US,D,20060404,000000,76.2004,76.3846,74.6781,75.5859,199249,0
+STRA.US,D,20060405,000000,75.8485,76.0919,74.1138,75.121,142319,0
+STRA.US,D,20060406,000000,75.121,76.1268,74.5514,75.8064,77636.7,0
+STRA.US,D,20060407,000000,76.0847,76.4275,74.6188,74.8512,144116,0
+STRA.US,D,20060410,000000,75.0363,76.3152,74.1903,74.8896,99100.4,0
+STRA.US,D,20060411,000000,74.6188,75.3244,74.0271,74.5202,120585,0
+STRA.US,D,20060412,000000,74.214,74.8432,73.8749,74.7556,94811.4,0
+STRA.US,D,20060413,000000,74.7556,74.7556,73.1583,73.4254,319892,0
+STRA.US,D,20060417,000000,73.3114,74.1995,72.6669,73.1255,99413.1,0
+STRA.US,D,20060418,000000,73.5823,75.8858,73.1656,75.7519,206955,0
+STRA.US,D,20060419,000000,75.6771,76.7061,75.0902,76.2314,95941.3,0
+STRA.US,D,20060420,000000,76.3846,76.8622,76.1721,76.3903,88004.9,0
+STRA.US,D,20060421,000000,76.3679,77.0646,76.2626,76.6451,263456,0
+STRA.US,D,20060424,000000,76.4885,76.6599,74.9788,76.1721,266716,0
+STRA.US,D,20060425,000000,76.504,76.504,74.8567,75.5423,192511,0
+STRA.US,D,20060426,000000,75.6845,79.3027,75.6845,78.567,319178,0
+STRA.US,D,20060427,000000,77.8905,79.5715,77.2773,77.3499,197995,0
+STRA.US,D,20060428,000000,76.8705,79.0602,76.8705,77.1641,266951,0
+STRA.US,D,20060501,000000,77.1339,78.1623,76.3381,76.8486,314627,0
+STRA.US,D,20060502,000000,76.5768,77.6891,76.362,77.0946,318044,0
+STRA.US,D,20060503,000000,77.4031,78.0193,76.2997,76.8705,333705,0
+STRA.US,D,20060504,000000,80.7122,82.5946,78.289,78.6946,1388691,0
+STRA.US,D,20060505,000000,79.2744,80.8661,79.0602,80.5117,383278,0
+STRA.US,D,20060508,000000,80.4504,80.8916,80.3237,80.7047,385995,0
+STRA.US,D,20060509,000000,81.0274,82.3203,80.8261,81.5471,293570,0
+STRA.US,D,20060510,000000,81.9357,83.1095,81.0274,81.2244,175678,0
+STRA.US,D,20060511,000000,81.2244,81.9655,79.4979,79.8578,117034,0
+STRA.US,D,20060512,000000,79.7677,79.7979,78.6356,78.7748,149570,0
+STRA.US,D,20060515,000000,78.5588,79.5278,76.6161,77.9534,358551,0
+STRA.US,D,20060516,000000,78.3418,78.3418,75.7227,76.1793,401637,0
+STRA.US,D,20060517,000000,75.6771,76.5184,74.6114,74.9561,201800,0
+STRA.US,D,20060518,000000,75.391,76.3071,74.5593,75.0363,264152,0
+STRA.US,D,20060519,000000,74.2348,74.9561,72.5547,73.479,406767,0
+STRA.US,D,20060522,000000,72.7973,75.3482,72.7973,74.5202,253102,0
+STRA.US,D,20060523,000000,74.1821,74.9196,73.4254,74.3562,191925,0
+STRA.US,D,20060524,000000,74.5438,75.8569,74.0643,75.6845,265012,0
+STRA.US,D,20060525,000000,75.8858,77.1012,75.3562,76.2997,199802,0
+STRA.US,D,20060526,000000,76.3765,76.7868,75.0671,75.4966,115745,0
+STRA.US,D,20060530,000000,75.6534,75.6534,73.9735,73.9735,166582,0
+STRA.US,D,20060531,000000,74.4519,75.0189,73.823,73.9807,201099,0
+STRA.US,D,20060601,000000,74.1748,75.378,74.0271,75.1302,169460,0
+STRA.US,D,20060602,000000,75.1831,75.8943,74.3772,75.6317,167340,0
+STRA.US,D,20060605,000000,75.3398,75.8485,74.1674,74.2898,189052,0
+STRA.US,D,20060606,000000,74.3053,76.4803,74.1995,74.4683,226341,0
+STRA.US,D,20060607,000000,74.4081,76.0672,73.6278,74.2504,176946,0
+STRA.US,D,20060608,000000,73.7928,75.0189,72.4572,74.3489,233294,0
+STRA.US,D,20060609,000000,74.5202,75.5195,73.7636,75.0106,151625,0
+STRA.US,D,20060612,000000,74.9423,75.4893,74.1593,74.2424,195875,0
+STRA.US,D,20060613,000000,74.2668,75.3398,73.6204,73.6204,157153,0
+STRA.US,D,20060614,000000,73.9525,74.0271,71.4289,72.4135,111992,0
+STRA.US,D,20060615,000000,72.7209,74.4602,72.501,74.2823,222884,0
+STRA.US,D,20060616,000000,74.0928,74.8039,72.501,74.0354,275284,0
+STRA.US,D,20060619,000000,74.3772,74.3772,72.4055,73.1994,122053,0
+STRA.US,D,20060620,000000,73.5157,73.7427,72.8774,73.1337,89393.6,0
+STRA.US,D,20060621,000000,72.8986,74.6188,72.8986,73.6342,61324.2,0
+STRA.US,D,20060622,000000,73.3972,73.5749,71.6003,72.0096,163356,0
+STRA.US,D,20060623,000000,71.7225,71.7225,70.5428,70.6796,104642,0
+STRA.US,D,20060626,000000,71.0853,71.0853,70.0005,70.1163,180424,0
+STRA.US,D,20060627,000000,70.8666,71.1873,70.1016,70.2877,292867,0
+STRA.US,D,20060628,000000,70.1618,71.1343,70.1618,70.8883,76135,0
+STRA.US,D,20060629,000000,71.2858,72.8549,70.7825,72.7054,124607,0
+STRA.US,D,20060630,000000,72.8923,72.9295,70.8666,72.067,109730,0
+STRA.US,D,20060703,000000,71.9933,72.3888,71.3926,71.6395,69607.1,0
+STRA.US,D,20060705,000000,71.233,71.2403,69.6203,70.354,133774,0
+STRA.US,D,20060706,000000,70.6495,70.8666,69.3121,69.8145,105272,0
+STRA.US,D,20060707,000000,69.5091,69.8528,68.7042,69.1818,117504,0
+STRA.US,D,20060710,000000,69.1098,69.913,69.0032,69.1253,190413,0
+STRA.US,D,20060711,000000,68.8763,71.7809,68.8548,71.0471,172409,0
+STRA.US,D,20060712,000000,70.7762,71.3987,70.3942,70.7616,172996,0
+STRA.US,D,20060713,000000,70.4171,72.1046,70.4171,71.4438,259859,0
+STRA.US,D,20060714,000000,71.2111,71.2184,70.326,70.8437,131451,0
+STRA.US,D,20060717,000000,70.5355,72.7126,69.9648,72.1492,179901,0
+STRA.US,D,20060718,000000,72.4719,73.2967,71.7672,72.8986,221969,0
+STRA.US,D,20060719,000000,72.727,75.0189,72.727,74.4009,197365,0
+STRA.US,D,20060720,000000,74.5593,74.596,73.2366,73.4929,180589,0
+STRA.US,D,20060721,000000,73.6278,73.6278,71.5729,71.8027,201100,0
+STRA.US,D,20060724,000000,71.986,72.2915,70.8592,71.1225,227296,0
+STRA.US,D,20060725,000000,71.4065,73.8149,70.955,73.4929,110315,0
+STRA.US,D,20060726,000000,73.3489,73.7045,72.0745,72.6213,132852,0
+STRA.US,D,20060727,000000,72.7973,81.539,72.5995,80.2226,625959,0
+STRA.US,D,20060728,000000,80.8497,81.847,80.0211,81.0274,320334,0
+STRA.US,D,20060731,000000,80.176,81.2901,80.176,80.3984,218456,0
+STRA.US,D,20060801,000000,80.1524,80.7733,78.8215,78.8743,147476,0
+STRA.US,D,20060802,000000,78.9799,79.8578,78.4677,79.691,147067,0
+STRA.US,D,20060803,000000,79.4066,80.8416,79.3466,80.5117,177883,0
+STRA.US,D,20060804,000000,80.0467,80.4504,79.3237,79.7677,372819,0
+STRA.US,D,20060807,000000,79.0447,79.5278,75.915,76.5614,399065,0
+STRA.US,D,20060808,000000,76.7574,76.7574,74.573,75.9625,203253,0
+STRA.US,D,20060809,000000,76.4201,76.4201,74.5806,74.9423,158873,0
+STRA.US,D,20060810,000000,74.5438,76.9142,73.6278,76.2086,134956,0
+STRA.US,D,20060811,000000,75.5859,76.2086,74.4847,75.7755,101181,0
+STRA.US,D,20060814,000000,76.1649,77.0108,74.8741,74.9717,101562,0
+STRA.US,D,20060815,000000,75.939,77.2907,75.3151,77.1942,81438.7,0
+STRA.US,D,20060816,000000,77.659,78.1915,76.412,77.02,106965,0
+STRA.US,D,20060817,000000,77.1569,77.4119,76.5543,77.1858,99369.2,0
+STRA.US,D,20060818,000000,77.3728,77.6189,75.6534,76.5388,110635,0
+STRA.US,D,20060821,000000,76.2925,77.8085,75.8404,76.4958,84219.4,0
+STRA.US,D,20060822,000000,76.0217,77.5169,76.0136,76.7647,67030.4,0
+STRA.US,D,20060823,000000,77.1339,77.8248,75.9853,76.412,59565.8,0
+STRA.US,D,20060824,000000,76.1584,76.5989,74.8741,75.4893,95026.4,0
+STRA.US,D,20060825,000000,75.2558,76.4958,74.567,76.0975,56688.5,0
+STRA.US,D,20060828,000000,76.3228,77.3499,75.8211,76.6451,86592.1,0
+STRA.US,D,20060829,000000,76.8021,78.0628,75.3071,77.9591,143396,0
+STRA.US,D,20060830,000000,77.7474,78.9637,77.6736,78.4677,98833.9,0
+STRA.US,D,20060831,000000,78.7383,79.0263,77.3801,78.2061,71912.9,0
+STRA.US,D,20060901,000000,78.5361,78.837,77.5022,78.7529,73421.2,0
+STRA.US,D,20060905,000000,78.5743,79.6391,78.0475,79.1524,111459,0
+STRA.US,D,20060906,000000,78.4758,80.4058,78.4758,79.331,203891,0
+STRA.US,D,20060907,000000,79.0385,79.0385,78.1185,78.4468,152401,0
+STRA.US,D,20060908,000000,78.6035,79.4979,78.3792,79.3027,120894,0
+STRA.US,D,20060911,000000,78.7449,79.6118,78.1257,78.401,44714.3,0
+STRA.US,D,20060912,000000,78.6356,80.8497,78.1022,80.2691,77393.2,0
+STRA.US,D,20060913,000000,80.5178,81.5927,80.1678,80.5117,90175.8,0
+STRA.US,D,20060914,000000,80.1596,80.7513,79.7757,80.352,32694.1,0
+STRA.US,D,20060915,000000,80.8789,81.652,80.1196,81.6144,197558,0
+STRA.US,D,20060918,000000,81.6364,81.796,81.2181,81.7714,116043,0
+STRA.US,D,20060919,000000,81.6802,82.5199,81.4716,82.5199,132317,0
+STRA.US,D,20060920,000000,82.5473,82.7267,81.4097,81.7094,262099,0
+STRA.US,D,20060921,000000,82.0339,82.2153,80.3984,81.6,80548,0
+STRA.US,D,20060922,000000,81.3374,81.3374,79.8963,80.8916,89845.6,0
+STRA.US,D,20060925,000000,80.899,80.9682,80.0137,80.196,108014,0
+STRA.US,D,20060926,000000,80.3373,80.4504,79.8578,80.1897,153269,0
+STRA.US,D,20060927,000000,79.9099,80.4504,78.6035,79.1879,153534,0
+STRA.US,D,20060928,000000,79.4522,79.9837,78.7312,79.2891,146923,0
+STRA.US,D,20060929,000000,79.5872,80.6546,78.9462,80.293,124736,0
+STRA.US,D,20061002,000000,79.992,81.0959,79.7064,80.5117,147387,0
+STRA.US,D,20061003,000000,80.1359,81.1259,80.0075,80.0958,178119,0
+STRA.US,D,20061004,000000,80.0075,82.3458,79.6163,82.2544,92602.2,0
+STRA.US,D,20061005,000000,81.9828,82.4278,80.3237,82.4278,129254,0
+STRA.US,D,20061006,000000,81.9655,82.4953,80.7122,80.899,123709,0
+STRA.US,D,20061009,000000,80.8854,81.2181,79.0385,79.55,179254,0
+STRA.US,D,20061010,000000,79.3993,80.5862,78.4604,80.5781,208369,0
+STRA.US,D,20061011,000000,80.5781,81.2408,78.4913,78.7832,137234,0
+STRA.US,D,20061012,000000,79.0385,79.7823,78.5286,78.8979,180936,0
+STRA.US,D,20061013,000000,79.1448,80.3457,78.7912,80.2153,75714.9,0
+STRA.US,D,20061016,000000,80.352,81.6074,80.352,81.2901,84962,0
+STRA.US,D,20061017,000000,80.5527,81.3065,79.4378,79.7157,159585,0
+STRA.US,D,20061018,000000,77.9135,79.4457,76.2314,76.9479,1056156,0
+STRA.US,D,20061019,000000,76.5689,78.0947,76.2397,77.7183,661680,0
+STRA.US,D,20061020,000000,78.1687,78.1687,77.3128,77.4403,478983,0
+STRA.US,D,20061023,000000,77.2907,77.4857,75.4676,75.7374,258622,0
+STRA.US,D,20061024,000000,75.5705,76.6599,74.8201,76.3903,353879,0
+STRA.US,D,20061025,000000,79.0849,79.9319,75.7755,76.4275,699427,0
+STRA.US,D,20061026,000000,77.5314,81.57,77.2773,80.3457,698950,0
+STRA.US,D,20061027,000000,80.383,81.5006,79.9099,80.2853,298644,0
+STRA.US,D,20061030,000000,80.2773,83.2083,79.5559,83.1095,568946,0
+STRA.US,D,20061031,000000,83.3257,85.1501,83.1762,83.9483,2836703,0
+STRA.US,D,20061101,000000,83.9402,84.5718,82.9538,83.2674,453381,0
+STRA.US,D,20061102,000000,83.0698,83.0698,82.0422,82.3203,299998,0
+STRA.US,D,20061103,000000,82.271,82.6775,81.3302,82.0248,421146,0
+STRA.US,D,20061106,000000,82.3458,84.2738,82.2209,83.0195,194627,0
+STRA.US,D,20061107,000000,83.2584,85.2948,82.7359,83.7807,115099,0
+STRA.US,D,20061108,000000,83.2855,85.3032,83.2855,85.1016,167762,0
+STRA.US,D,20061109,000000,85.1501,85.3295,83.9565,84.3004,191651,0
+STRA.US,D,20061110,000000,84.5309,84.8637,83.4742,84.1151,145770,0
+STRA.US,D,20061113,000000,83.9319,85.4726,83.9319,84.8974,137000,0
+STRA.US,D,20061114,000000,84.7078,85.7214,83.2855,85.6595,115900,0
+STRA.US,D,20061115,000000,85.5746,88.2285,85.4644,87.4008,214748,0
+STRA.US,D,20061116,000000,87.5284,87.5549,86.6459,87.4178,126732,0
+STRA.US,D,20061117,000000,87.4178,87.4363,85.5392,86.1854,291957,0
+STRA.US,D,20061120,000000,86.264,86.4189,85.6266,86.4189,138218,0
+STRA.US,D,20061121,000000,82.1407,83.1023,81.4323,82.0997,968433,0
+STRA.US,D,20061122,000000,82.2455,83.6612,81.9072,83.3586,350101,0
+STRA.US,D,20061124,000000,83.0603,83.5006,82.3623,83.3586,32418.8,0
+STRA.US,D,20061127,000000,82.7844,83.6027,82.3623,83.3102,233565,0
+STRA.US,D,20061128,000000,83.0603,83.1095,81.9511,82.6539,252107,0
+STRA.US,D,20061129,000000,82.8664,83.2674,81.3876,82.4524,130707,0
+STRA.US,D,20061130,000000,81.8681,82.124,80.8789,81.6593,363109,0
+STRA.US,D,20061201,000000,81.322,81.7478,80.8789,81.4797,288564,0
+STRA.US,D,20061204,000000,81.8399,82.9784,81.517,82.8664,227339,0
+STRA.US,D,20061205,000000,83.3586,83.4742,82.6539,82.9184,169240,0
+STRA.US,D,20061206,000000,82.5946,82.5946,81.4323,81.6144,388405,0
+STRA.US,D,20061207,000000,81.2746,82.3623,81.1871,81.6074,166475,0
+STRA.US,D,20061208,000000,81.3876,82.1909,80.8416,81.5535,240501,0
+STRA.US,D,20061211,000000,81.5852,82.5117,81.4797,81.9302,97029.4,0
+STRA.US,D,20061212,000000,81.9747,82.1407,80.9603,81.517,82220.8,0
+STRA.US,D,20061213,000000,81.9302,82.3284,80.0549,80.5607,111181,0
+STRA.US,D,20061214,000000,80.3984,81.8399,80.1441,81.1542,121797,0
+STRA.US,D,20061215,000000,81.2244,81.6144,80.7276,81.0202,219659,0
+STRA.US,D,20061218,000000,81.2819,81.3876,79.5954,80.3312,153119,0
+STRA.US,D,20061219,000000,79.9319,79.9319,79.227,79.5278,107137,0
+STRA.US,D,20061220,000000,79.7677,80.7658,79.6391,79.992,109398,0
+STRA.US,D,20061221,000000,80.2226,81.2819,80.1826,80.6235,113428,0
+STRA.US,D,20061222,000000,80.8736,80.8736,79.5635,80.104,56555.8,0
+STRA.US,D,20061226,000000,79.992,81.4022,79.992,81.2671,63723.2,0
+STRA.US,D,20061227,000000,81.4241,82.4524,80.5471,81.2408,83047.9,0
+STRA.US,D,20061228,000000,81.2671,81.2671,80.3173,80.5781,97949.7,0
+STRA.US,D,20061229,000000,80.3092,80.3092,78.5361,78.6882,136396,0
+STRA.US,D,20070103,000000,79.1587,81.2026,79.0995,80.3665,169947,0
+STRA.US,D,20070104,000000,80.1277,80.7195,79.7677,80.2226,123003,0
+STRA.US,D,20070105,000000,79.7903,79.7903,78.3263,78.5206,121437,0
+STRA.US,D,20070108,000000,78.6571,79.2663,77.7265,78.9554,92378.4,0
+STRA.US,D,20070109,000000,78.7529,79.3545,77.6272,78.9197,92932.4,0
+STRA.US,D,20070110,000000,78.3931,80.246,77.9942,80.0137,120383,0
+STRA.US,D,20070111,000000,80.3747,81.1259,79.6848,80.4223,95156.9,0
+STRA.US,D,20070112,000000,80.2298,80.6892,79.8059,80.1441,49120.7,0
+STRA.US,D,20070116,000000,80.4358,81.3731,79.0385,79.4147,179432,0
+STRA.US,D,20070117,000000,79.1804,81.57,79.1804,81.0886,102869,0
+STRA.US,D,20070118,000000,80.9381,81.1542,79.992,80.9526,142894,0
+STRA.US,D,20070119,000000,80.6675,81.7331,80.1897,81.622,133115,0
+STRA.US,D,20070122,000000,81.7632,82.4798,81.2464,81.4323,152268,0
+STRA.US,D,20070123,000000,81.57,81.9511,80.7276,81.6144,140271,0
+STRA.US,D,20070124,000000,81.4323,81.8534,80.9072,81.7877,51804.9,0
+STRA.US,D,20070125,000000,81.2901,82.1724,81.0666,81.8534,153632,0
+STRA.US,D,20070126,000000,81.7404,81.9302,80.7806,81.6593,66621.3,0
+STRA.US,D,20070129,000000,82.5044,84.4963,82.4615,83.8135,279440,0
+STRA.US,D,20070130,000000,84.1752,84.1927,82.9447,84.0315,107440,0
+STRA.US,D,20070131,000000,83.8051,84.8974,83.2253,84.4097,134891,0
+STRA.US,D,20070201,000000,84.4771,84.8464,83.0268,83.6704,133958,0
+STRA.US,D,20070202,000000,84.108,84.5546,83.1589,83.7972,67394.6,0
+STRA.US,D,20070205,000000,83.56,83.5764,82.0907,82.4953,101877,0
+STRA.US,D,20070206,000000,82.6539,84.384,82.3941,84.0231,122838,0
+STRA.US,D,20070207,000000,83.9565,84.4187,83.4407,84.283,107160,0
+STRA.US,D,20070208,000000,84.1416,85.7562,84.1416,85.2948,100420,0
+STRA.US,D,20070209,000000,85.0588,85.2693,84.1244,84.375,91158.6,0
+STRA.US,D,20070212,000000,84.5637,84.9064,83.5181,84.4015,108174,0
+STRA.US,D,20070213,000000,84.4425,84.9393,83.7886,84.3659,95569.4,0
+STRA.US,D,20070214,000000,84.4771,85.799,84.1244,85.1501,221683,0
+STRA.US,D,20070215,000000,86.1945,92.9866,85.8855,89.8539,935980,0
+STRA.US,D,20070216,000000,92.2845,92.3205,89.628,91.7556,387445,0
+STRA.US,D,20070220,000000,90.1603,90.7072,89.7171,90.152,422351,0
+STRA.US,D,20070221,000000,90.771,90.771,89.9169,90.2687,211710,0
+STRA.US,D,20070222,000000,90.2148,91.2086,89.9714,91.0536,145157,0
+STRA.US,D,20070223,000000,91.1359,91.236,90.6571,91.1631,117566,0
+STRA.US,D,20070226,000000,91.5367,92.4667,89.9625,90.3234,84131.6,0
+STRA.US,D,20070227,000000,89.9531,90.2148,87.73,88.0644,135527,0
+STRA.US,D,20070228,000000,87.8895,88.7508,86.8512,87.4699,202857,0
+STRA.US,D,20070301,000000,86.8419,88.9404,86.4362,88.0734,175406,0
+STRA.US,D,20070302,000000,87.5009,88.3616,86.6367,86.8174,149642,0
+STRA.US,D,20070305,000000,86.2384,88.1692,85.7214,85.9466,197346,0
+STRA.US,D,20070306,000000,86.481,87.305,85.8336,86.8938,108216,0
+STRA.US,D,20070307,000000,87.1556,87.2601,86.109,87.0689,105018,0
+STRA.US,D,20070308,000000,87.2868,88.0909,86.8857,87.3571,77924.1,0
+STRA.US,D,20070309,000000,87.7391,87.7391,86.4628,86.8857,55151.7,0
+STRA.US,D,20070312,000000,86.5748,87.5009,86.5748,87.2601,67604.1,0
+STRA.US,D,20070313,000000,87.1737,87.1737,85.8081,86.0742,202885,0
+STRA.US,D,20070314,000000,86.0405,88.5923,86.0405,88.2905,197451,0
+STRA.US,D,20070315,000000,88.4144,88.8392,87.634,88.699,100100,0
+STRA.US,D,20070316,000000,88.6897,88.6897,87.2694,88.0462,200072,0
+STRA.US,D,20070319,000000,88.5923,88.9141,87.5803,88.4053,144217,0
+STRA.US,D,20070320,000000,88.4846,89.9077,88.0371,89.9077,104485,0
+STRA.US,D,20070321,000000,89.584,92.1115,89.048,92.0016,141046,0
+STRA.US,D,20070322,000000,91.4731,92.9683,91.1266,92.9683,190261,0
+STRA.US,D,20070323,000000,92.9123,93.6328,92.4943,93.1316,91507.4,0
+STRA.US,D,20070326,000000,93.0778,93.2504,92.3755,92.7217,179036,0
+STRA.US,D,20070327,000000,92.6672,92.7584,92.1842,92.5034,133231,0
+STRA.US,D,20070328,000000,92.3205,92.7398,91.6918,92.5487,179372,0
+STRA.US,D,20070329,000000,93.05,93.3879,92.2478,92.7398,112468,0
+STRA.US,D,20070330,000000,93.022,93.4603,92.129,92.7398,162512,0
+STRA.US,D,20070402,000000,93.1595,93.2227,92.1659,92.8679,122042,0
+STRA.US,D,20070403,000000,92.9217,93.3063,92.303,92.695,96710.2,0
+STRA.US,D,20070404,000000,92.8311,92.9496,92.0113,92.7398,50973.5,0
+STRA.US,D,20070405,000000,92.9123,92.9683,92.5947,92.6395,80948.3,0
+STRA.US,D,20070409,000000,92.8866,93.1225,92.0196,92.4483,94711.6,0
+STRA.US,D,20070410,000000,92.6305,92.7675,92.2117,92.5669,120224,0
+STRA.US,D,20070411,000000,92.7398,92.7398,90.6926,91.4184,147656,0
+STRA.US,D,20070412,000000,91.081,93.0052,91.081,92.5854,146641,0
+STRA.US,D,20070413,000000,92.3572,92.7398,91.637,92.0378,224743,0
+STRA.US,D,20070416,000000,92.394,92.959,92.2478,92.6037,209035,0
+STRA.US,D,20070417,000000,92.3665,92.9683,92.0748,92.3295,146786,0
+STRA.US,D,20070418,000000,92.1565,92.6763,91.8285,92.0655,96454.6,0
+STRA.US,D,20070419,000000,91.6827,93.2691,91.3086,92.2026,91418.6,0
+STRA.US,D,20070420,000000,92.7398,93.0965,92.2026,92.6859,88204.6,0
+STRA.US,D,20070423,000000,92.8219,92.8219,91.865,92.2117,209713,0
+STRA.US,D,20070424,000000,92.6763,92.6859,91.9744,92.303,194234,0
+STRA.US,D,20070425,000000,92.6672,92.6672,91.3636,92.0378,88749.7,0
+STRA.US,D,20070426,000000,92.4483,94.0716,91.6461,93.761,172703,0
+STRA.US,D,20070427,000000,93.8154,95.9681,93.6984,95.3743,187110,0
+STRA.US,D,20070430,000000,95.7299,96.0112,92.2478,92.2478,220715,0
+STRA.US,D,20070501,000000,92.3572,94.6641,91.2906,94.2533,170466,0
+STRA.US,D,20070502,000000,94.4634,95.8122,93.5984,95.4752,174032,0
+STRA.US,D,20070503,000000,95.7214,97.1893,90.7019,93.7328,312469,0
+STRA.US,D,20070504,000000,94.2816,97.0982,93.9989,96.2227,156475,0
+STRA.US,D,20070507,000000,96.47,96.888,94.7357,95.365,153624,0
+STRA.US,D,20070508,000000,94.9823,95.3924,93.5328,94.1072,92438.7,0
+STRA.US,D,20070509,000000,93.9622,94.7829,93.05,94.3354,95283.1,0
+STRA.US,D,20070510,000000,94.1249,94.1249,92.0564,92.3849,124573,0
+STRA.US,D,20070511,000000,92.3849,93.4055,92.0655,92.7766,89802.8,0
+STRA.US,D,20070514,000000,92.4852,93.232,92.2937,93.0593,94554.7,0
+STRA.US,D,20070515,000000,93.2412,94.2723,91.9926,92.0564,94684.2,0
+STRA.US,D,20070516,000000,92.5301,92.6488,91.7191,92.6395,279444,0
+STRA.US,D,20070517,000000,92.1023,92.3849,90.853,91.2815,264953,0
+STRA.US,D,20070518,000000,91.3908,91.4092,89.7628,90.999,184777,0
+STRA.US,D,20070521,000000,91.2998,91.3086,90.3955,90.999,126667,0
+STRA.US,D,20070522,000000,90.8988,90.9442,89.8988,90.9442,134837,0
+STRA.US,D,20070523,000000,91.5732,92.8401,90.0791,90.4676,116557,0
+STRA.US,D,20070524,000000,90.2687,90.6752,88.7598,89.5212,101830,0
+STRA.US,D,20070525,000000,89.512,90.5212,88.574,89.8812,154082,0
+STRA.US,D,20070529,000000,89.9261,90.7618,89.9169,90.7618,172402,0
+STRA.US,D,20070530,000000,90.1966,90.7345,89.7445,90.7345,147096,0
+STRA.US,D,20070531,000000,90.7256,93.05,90.4219,92.8771,424789,0
+STRA.US,D,20070601,000000,93.0778,93.661,91.5459,92.6129,200438,0
+STRA.US,D,20070604,000000,92.5301,92.695,91.0718,92.5669,182119,0
+STRA.US,D,20070605,000000,91.8832,92.6037,91.5003,92.4575,103615,0
+STRA.US,D,20070606,000000,92.0113,92.4125,91.2906,92.1023,74039.8,0
+STRA.US,D,20070607,000000,91.7191,92.3849,91.637,91.7921,157649,0
+STRA.US,D,20070608,000000,91.6006,93.2227,90.7801,93.0778,116232,0
+STRA.US,D,20070611,000000,92.8586,93.0778,91.8469,92.6213,75427.5,0
+STRA.US,D,20070612,000000,92.1383,92.7952,91.8377,91.9926,127201,0
+STRA.US,D,20070613,000000,92.4667,93.4511,91.8469,92.6859,88327.4,0
+STRA.US,D,20070614,000000,92.7952,93.2876,92.2202,93.022,112909,0
+STRA.US,D,20070615,000000,94.2167,94.6086,93.2876,93.9622,190617,0
+STRA.US,D,20070618,000000,93.7798,94.0249,92.5854,93.1781,128360,0
+STRA.US,D,20070619,000000,92.6395,92.8042,91.3086,91.6736,164096,0
+STRA.US,D,20070620,000000,91.5186,91.5278,90.0701,90.4766,228337,0
+STRA.US,D,20070621,000000,90.1784,90.7618,88.4591,90.7164,144160,0
+STRA.US,D,20070622,000000,90.6662,90.6662,89.6013,89.9625,187940,0
+STRA.US,D,20070625,000000,89.6195,91.1902,89.6195,90.9806,141291,0
+STRA.US,D,20070626,000000,91.1994,92.8586,91.0628,92.6763,188357,0
+STRA.US,D,20070627,000000,92.1659,94.6454,91.4456,94.6265,212853,0
+STRA.US,D,20070628,000000,94.6171,97.6718,94.3447,96.9714,269954,0
+STRA.US,D,20070629,000000,97.3703,99.15,96.9432,97.7176,343035,0
+STRA.US,D,20070702,000000,98.1264,99.8144,97.6807,99.5502,230645,0
+STRA.US,D,20070703,000000,99.8144,100.544,99.2475,100.214,88094.9,0
+STRA.US,D,20070705,000000,99.9425,100.179,98.0658,99.3665,112971,0
+STRA.US,D,20070706,000000,99.3665,99.9683,98.6855,99.6058,104942,0
+STRA.US,D,20070709,000000,99.6148,100.214,98.2735,99.0385,158842,0
+STRA.US,D,20070710,000000,98.2833,98.9951,97.9367,98.0001,159439,0
+STRA.US,D,20070711,000000,101.037,103.854,101.037,103.214,419720,0
+STRA.US,D,20070712,000000,103.379,103.934,103.059,103.807,274970,0
+STRA.US,D,20070713,000000,103.899,104.108,103.616,104.072,147914,0
+STRA.US,D,20070716,000000,105.094,106.761,104.153,104.245,226221,0
+STRA.US,D,20070717,000000,104.254,104.401,102.559,102.723,270004,0
+STRA.US,D,20070718,000000,102.559,103.743,101.393,102.274,218259,0
+STRA.US,D,20070719,000000,102.213,103.323,100.326,100.551,269574,0
+STRA.US,D,20070720,000000,100.343,103.452,100.224,102.256,287407,0
+STRA.US,D,20070723,000000,102.284,103.753,101.336,101.345,134545,0
+STRA.US,D,20070724,000000,100.772,105.102,100.48,102.751,333008,0
+STRA.US,D,20070725,000000,103.069,104.19,100.308,101.894,208444,0
+STRA.US,D,20070726,000000,106.105,122.542,106.105,117.008,1225541,0
+STRA.US,D,20070727,000000,117.107,120.034,115.631,115.631,570843,0
+STRA.US,D,20070730,000000,116.742,118.065,111.974,112.842,435777,0
+STRA.US,D,20070731,000000,113.006,115.129,110.579,112.421,371603,0
+STRA.US,D,20070801,000000,113.006,114.676,111.228,113.691,306245,0
+STRA.US,D,20070802,000000,114.765,115.02,112.787,114.217,280212,0
+STRA.US,D,20070803,000000,114.363,118.84,114.327,117.627,558987,0
+STRA.US,D,20070806,000000,119.095,121.566,113.99,120.783,724888,0
+STRA.US,D,20070807,000000,120.701,122.077,117.382,119.961,462421,0
+STRA.US,D,20070808,000000,120.837,124.939,120.627,122.431,693677,0
+STRA.US,D,20070809,000000,122.321,124.593,117.581,122.697,502120,0
+STRA.US,D,20070810,000000,119.644,121.055,116.961,116.961,442078,0
+STRA.US,D,20070813,000000,120.272,120.272,115.067,115.54,274956,0
+STRA.US,D,20070814,000000,115.485,116.487,114.353,114.709,161619,0
+STRA.US,D,20070815,000000,114.353,115.395,112.96,113.215,199958,0
+STRA.US,D,20070816,000000,113.215,115.02,110.735,114,333754,0
+STRA.US,D,20070817,000000,117.755,117.755,113.307,116.46,309887,0
+STRA.US,D,20070820,000000,118.686,119.059,113.488,118.404,198481,0
+STRA.US,D,20070821,000000,117.225,118.703,116.242,117.929,132595,0
+STRA.US,D,20070822,000000,118.858,120.545,117.974,119.095,158446,0
+STRA.US,D,20070823,000000,119.915,119.915,115.166,115.431,170180,0
+STRA.US,D,20070824,000000,115.466,117.473,115.048,117.225,105990,0
+STRA.US,D,20070827,000000,116.07,118.194,115.813,117.334,111376,0
+STRA.US,D,20070828,000000,116.322,118.339,114.94,114.948,208022,0
+STRA.US,D,20070829,000000,116.041,117.59,115.02,117.482,101160,0
+STRA.US,D,20070830,000000,116.188,117.929,115.157,116.843,127644,0
+STRA.US,D,20070831,000000,118.404,118.903,117.326,118.384,95547.5,0
+STRA.US,D,20070904,000000,117.993,120.282,116.468,119.98,235666,0
+STRA.US,D,20070905,000000,119.397,121.228,117.637,120.454,306070,0
+STRA.US,D,20070906,000000,120.444,122.413,119.98,120.9,121324,0
+STRA.US,D,20070907,000000,119.397,122.232,119.095,120.254,129685,0
+STRA.US,D,20070910,000000,121.001,122.157,119.123,120.882,205035,0
+STRA.US,D,20070911,000000,121.247,123.043,120.536,122.14,153225,0
+STRA.US,D,20070912,000000,122.03,122.44,120.617,120.802,97073.3,0
+STRA.US,D,20070913,000000,121.018,121.922,120.071,120.343,170279,0
+STRA.US,D,20070914,000000,119.696,122.285,119.461,120.034,323812,0
+STRA.US,D,20070917,000000,119.833,120.191,117.427,118.265,276649,0
+STRA.US,D,20070918,000000,118.922,119.653,118.029,119.514,248870,0
+STRA.US,D,20070919,000000,120.664,123.682,120.115,121.994,230797,0
+STRA.US,D,20070920,000000,121.984,123.506,120.774,122.223,110364,0
+STRA.US,D,20070921,000000,123.197,125.605,122.449,124.357,397617,0
+STRA.US,D,20070924,000000,124.839,124.966,121.456,121.886,249796,0
+STRA.US,D,20070925,000000,121.566,125.961,121.494,125.413,272527,0
+STRA.US,D,20070926,000000,126.098,130.51,125.915,129.452,235914,0
+STRA.US,D,20070927,000000,129.653,129.833,126.436,127.099,158214,0
+STRA.US,D,20070928,000000,127.628,129.653,124.382,125.13,185567,0
+STRA.US,D,20071001,000000,124.976,127.491,124.492,126.78,162608,0
+STRA.US,D,20071002,000000,126.891,127.811,126.261,127.173,101250,0
+STRA.US,D,20071003,000000,126.427,127.802,125.12,127.301,99568.8,0
+STRA.US,D,20071004,000000,127.811,130.572,127.008,129.499,137711,0
+STRA.US,D,20071005,000000,130.283,132.661,129.316,132.449,167219,0
+STRA.US,D,20071008,000000,132.57,133.444,130.572,132.141,99367,0
+STRA.US,D,20071009,000000,132.304,133.992,129.715,130.172,191257,0
+STRA.US,D,20071010,000000,129.588,130.763,128.512,129.123,181603,0
+STRA.US,D,20071011,000000,130.008,131.065,128.065,128.731,150528,0
+STRA.US,D,20071012,000000,129.132,131.393,127.353,129.542,112158,0
+STRA.US,D,20071015,000000,129.316,131.786,127.362,130.918,124101,0
+STRA.US,D,20071016,000000,131.166,133.036,130.181,131.495,111781,0
+STRA.US,D,20071017,000000,132.488,132.554,129.542,130.564,112686,0
+STRA.US,D,20071018,000000,130.582,132.222,128.804,131.648,105791,0
+STRA.US,D,20071019,000000,131.912,131.912,126.607,126.881,132490,0
+STRA.US,D,20071022,000000,126.151,129.753,123.889,128.01,121413,0
+STRA.US,D,20071023,000000,128.787,130.034,127.583,129.633,75293.6,0
+STRA.US,D,20071024,000000,128.988,130.51,126.427,130.5,103187,0
+STRA.US,D,20071025,000000,130.409,132.814,129.58,132.479,74385.4,0
+STRA.US,D,20071026,000000,133.563,137.173,133.173,135.752,183967,0
+STRA.US,D,20071029,000000,136.608,136.608,132.752,133.69,127544,0
+STRA.US,D,20071030,000000,133.799,133.799,127.811,130.545,189068,0
+STRA.US,D,20071031,000000,132.304,140.902,130.008,138.367,288455,0
+STRA.US,D,20071101,000000,127.874,134.556,124.957,133.363,508577,0
+STRA.US,D,20071102,000000,135.734,137.993,134.12,137.264,293160,0
+STRA.US,D,20071105,000000,135.568,140.737,135.431,139.189,295850,0
+STRA.US,D,20071106,000000,139.918,145.369,139.27,144.914,348341,0
+STRA.US,D,20071107,000000,143.718,143.718,140.181,140.846,250745,0
+STRA.US,D,20071108,000000,142.004,145.178,140.647,144.147,313674,0
+STRA.US,D,20071109,000000,143.217,143.646,140.819,141.895,201514,0
+STRA.US,D,20071112,000000,141.011,142.241,136.17,136.553,172499,0
+STRA.US,D,20071113,000000,136.582,136.582,132.99,133.39,389611,0
+STRA.US,D,20071114,000000,133.837,134.308,132.544,132.778,212299,0
+STRA.US,D,20071115,000000,132.882,132.882,130.646,131.667,241975,0
+STRA.US,D,20071116,000000,131.622,133.453,130.701,133.116,124029,0
+STRA.US,D,20071119,000000,131.585,132.661,130.127,130.627,142353,0
+STRA.US,D,20071120,000000,130.51,132.524,125.951,127.518,324513,0
+STRA.US,D,20071121,000000,126.881,129.104,125.588,127.301,131676,0
+STRA.US,D,20071123,000000,128.248,130.072,125.12,129.279,38533.1,0
+STRA.US,D,20071126,000000,129.724,132.032,127.456,127.866,173449,0
+STRA.US,D,20071127,000000,127.866,131.711,126.142,131.257,130691,0
+STRA.US,D,20071128,000000,132.544,136.917,130.418,136.38,198999,0
+STRA.US,D,20071129,000000,135.615,136.361,132.671,133.975,132379,0
+STRA.US,D,20071130,000000,135.587,137.682,133.553,134.192,146236,0
+STRA.US,D,20071203,000000,135.022,135.504,132.059,133.965,93193.4,0
+STRA.US,D,20071204,000000,133.07,135.013,131.448,133.444,83272.7,0
+STRA.US,D,20071205,000000,134.986,135.431,133.036,135.404,142590,0
+STRA.US,D,20071206,000000,135.16,135.676,134.155,135.16,158196,0
+STRA.US,D,20071207,000000,135.615,136.234,133.518,134.475,143644,0
+STRA.US,D,20071210,000000,134.566,135.341,131.548,132.679,191779,0
+STRA.US,D,20071211,000000,133.282,135.341,128.02,128.266,190964,0
+STRA.US,D,20071212,000000,127.919,135.341,127.919,134.384,223629,0
+STRA.US,D,20071213,000000,133.482,135.221,131.693,135.049,184705,0
+STRA.US,D,20071214,000000,134.129,135.89,132.671,134.876,171629,0
+STRA.US,D,20071217,000000,134.308,135.634,132.833,132.924,125279,0
+STRA.US,D,20071218,000000,133.882,135.331,130.254,134.986,165965,0
+STRA.US,D,20071219,000000,134.948,137.264,129.368,129.99,256086,0
+STRA.US,D,20071220,000000,131.42,131.42,127.045,128.085,213561,0
+STRA.US,D,20071221,000000,131.055,133.39,129.058,132.924,375923,0
+STRA.US,D,20071224,000000,134.2,134.2,132.44,134.028,56153.2,0
+STRA.US,D,20071226,000000,132.997,135.386,131.693,134.921,156200,0
+STRA.US,D,20071227,000000,134.338,134.338,130.428,130.445,151041,0
+STRA.US,D,20071228,000000,132.397,135.27,129.507,130.062,114760,0
+STRA.US,D,20071231,000000,129.662,130.062,127.31,128.038,124545,0
+STRA.US,D,20080102,000000,127.371,127.846,125.212,126.341,189430,0
+STRA.US,D,20080103,000000,126.853,126.853,120.291,121.601,414042,0
+STRA.US,D,20080104,000000,120.162,123.956,118.176,120.9,267109,0
+STRA.US,D,20080107,000000,121.275,124.93,120.343,123.827,173749,0
+STRA.US,D,20080108,000000,124.731,126.142,116.809,117.163,255572,0
+STRA.US,D,20080109,000000,117.473,131.575,117.473,130.846,504694,0
+STRA.US,D,20080110,000000,130.225,133.215,127.371,132.423,196191,0
+STRA.US,D,20080111,000000,131.858,131.858,129.643,130.582,175737,0
+STRA.US,D,20080114,000000,131.249,134.995,131.239,133.717,262546,0
+STRA.US,D,20080115,000000,132.032,134.829,131.676,131.676,319802,0
+STRA.US,D,20080116,000000,131.377,131.52,128.813,129.833,199118,0
+STRA.US,D,20080117,000000,130.608,131.64,127.346,127.664,152113,0
+STRA.US,D,20080118,000000,127.783,129.204,125.35,126.124,228226,0
+STRA.US,D,20080122,000000,121.292,125.35,120.373,121.31,424962,0
+STRA.US,D,20080123,000000,118.128,124.318,118.038,123.516,345907,0
+STRA.US,D,20080124,000000,124.055,126.179,121.438,125.104,193113,0
+STRA.US,D,20080125,000000,126.225,126.271,121.667,123.555,150957,0
+STRA.US,D,20080128,000000,123.299,127.811,122.214,127.218,180112,0
+STRA.US,D,20080129,000000,128.157,128.157,124.976,127.491,124447,0
+STRA.US,D,20080130,000000,126.505,127.866,123.734,123.744,151653,0
+STRA.US,D,20080131,000000,121.958,130.344,121.064,129.542,259848,0
+STRA.US,D,20080201,000000,129.507,131.939,128.595,130.372,178882,0
+STRA.US,D,20080204,000000,132.296,132.679,129.405,129.945,107814,0
+STRA.US,D,20080205,000000,129.643,130.145,127.874,128.128,115342,0
+STRA.US,D,20080206,000000,128.539,131.348,122.998,123.061,289852,0
+STRA.US,D,20080207,000000,122.814,126.051,122.585,123.097,434264,0
+STRA.US,D,20080208,000000,123.068,125.296,121.329,122.523,310713,0
+STRA.US,D,20080211,000000,122.14,123.564,121.055,121.155,199647,0
+STRA.US,D,20080212,000000,124.464,124.464,120.873,121.657,235576,0
+STRA.US,D,20080213,000000,122.35,122.35,117.819,118.549,397288,0
+STRA.US,D,20080214,000000,124.702,132.852,122.14,125.724,1071287,0
+STRA.US,D,20080215,000000,125.222,129.633,124.237,125.35,632066,0
+STRA.US,D,20080219,000000,126.907,130.518,125.614,126.098,315425,0
+STRA.US,D,20080220,000000,125.778,129.842,124.675,129.542,237862,0
+STRA.US,D,20080221,000000,129.507,130.117,116.289,118.284,1030270,0
+STRA.US,D,20080222,000000,117.352,121.576,113.625,119.143,1099863,0
+STRA.US,D,20080225,000000,119.297,119.689,114.609,116.289,608878,0
+STRA.US,D,20080226,000000,115.569,126.043,115.569,123.871,797481,0
+STRA.US,D,20080227,000000,122.378,126.708,122.378,126.215,297890,0
+STRA.US,D,20080228,000000,125.961,127.593,119.742,121.566,778002,0
+STRA.US,D,20080229,000000,120.536,123.025,116.379,116.852,381752,0
+STRA.US,D,20080303,000000,115.614,117.301,111.593,112.256,502548,0
+STRA.US,D,20080304,000000,110.364,115.295,109.944,115.231,476487,0
+STRA.US,D,20080305,000000,115.813,115.813,110.809,111.201,500866,0
+STRA.US,D,20080306,000000,112.595,114.647,106.669,106.669,435292,0
+STRA.US,D,20080307,000000,110.105,112.888,107.756,111.838,602709,0
+STRA.US,D,20080310,000000,108.867,112.486,108.438,108.529,518643,0
+STRA.US,D,20080311,000000,111.155,114.745,109.888,113.909,455596,0
+STRA.US,D,20080312,000000,114.363,118.167,114.153,115.504,537442,0
+STRA.US,D,20080313,000000,114.082,118.949,113.507,116.306,548964,0
+STRA.US,D,20080314,000000,117.191,117.974,112.085,117.099,556743,0
+STRA.US,D,20080317,000000,110.452,117.647,109.652,114.153,661416,0
+STRA.US,D,20080318,000000,117.91,120.206,114.735,119.97,301715,0
+STRA.US,D,20080319,000000,120.792,121.967,116.742,116.742,178706,0
+STRA.US,D,20080320,000000,117.893,124.593,115.986,123.956,603488,0
+STRA.US,D,20080324,000000,126.015,130.235,124.637,127.902,417932,0
+STRA.US,D,20080325,000000,128.676,129.269,126.771,127.601,154087,0
+STRA.US,D,20080326,000000,126.535,128.548,125.832,127.118,119682,0
+STRA.US,D,20080327,000000,127.381,129.833,126.418,127.208,286212,0
+STRA.US,D,20080328,000000,117.163,118.54,108.512,112.085,1534422,0
+STRA.US,D,20080331,000000,107.444,115.176,107.444,114.454,495867,0
+STRA.US,D,20080401,000000,115.075,120.508,113.205,120.244,533486,0
+STRA.US,D,20080402,000000,119.842,120.454,117.664,118.695,331484,0
+STRA.US,D,20080403,000000,118.54,122.26,116.195,121.155,279178,0
+STRA.US,D,20080404,000000,121.722,134.174,121.722,128.676,875290,0
+STRA.US,D,20080407,000000,130.572,130.572,124.146,128.194,316554,0
+STRA.US,D,20080408,000000,125.968,128.787,124.802,127.546,304485,0
+STRA.US,D,20080409,000000,126.872,127.693,123.946,123.992,348120,0
+STRA.US,D,20080410,000000,123.983,130.884,123.27,130.717,351905,0
+STRA.US,D,20080411,000000,130.745,131.466,128.385,130.399,297578,0
+STRA.US,D,20080414,000000,130.127,132.304,127.41,128.897,157742,0
+STRA.US,D,20080415,000000,129.871,129.871,127.182,128.869,173903,0
+STRA.US,D,20080416,000000,130.081,132.113,128.75,131.367,147181,0
+STRA.US,D,20080417,000000,131.128,132.15,127.82,131.466,114493,0
+STRA.US,D,20080418,000000,133.589,133.837,131.868,132.113,210835,0
+STRA.US,D,20080421,000000,130.683,131.912,128.604,130.162,160118,0
+STRA.US,D,20080422,000000,128.695,129.123,126.025,127.346,272188,0
+STRA.US,D,20080423,000000,127.711,130.162,126.496,129.871,205799,0
+STRA.US,D,20080424,000000,130.235,133.965,127.428,133.106,160364,0
+STRA.US,D,20080425,000000,133.173,136.417,132.15,134.376,271188,0
+STRA.US,D,20080428,000000,134.219,135.597,132.661,133.755,313265,0
+STRA.US,D,20080429,000000,134.484,136.535,132.823,135.022,284206,0
+STRA.US,D,20080430,000000,139.57,149.616,139.27,139.352,787058,0
+STRA.US,D,20080501,000000,139.743,149.343,139.735,148.141,578890,0
+STRA.US,D,20080502,000000,147.118,147.848,142.397,144.693,671719,0
+STRA.US,D,20080505,000000,143.855,146.599,142.496,144.174,218470,0
+STRA.US,D,20080506,000000,143.636,148.067,143.115,147.54,209833,0
+STRA.US,D,20080507,000000,147.466,148.833,141.194,141.311,196881,0
+STRA.US,D,20080508,000000,141.311,143.675,139.114,142.004,250073,0
+STRA.US,D,20080509,000000,138.978,142.99,138.878,141.839,157704,0
+STRA.US,D,20080512,000000,143.581,144.777,139.025,144.293,156434,0
+STRA.US,D,20080513,000000,144.165,145.032,142.67,143.135,145200,0
+STRA.US,D,20080514,000000,143.753,149.707,143.482,147.939,312299,0
+STRA.US,D,20080515,000000,147.848,149.799,146.399,149.636,220726,0
+STRA.US,D,20080516,000000,150.767,150.767,145.971,147.719,215739,0
+STRA.US,D,20080519,000000,147.483,148.504,145.178,145.925,138131,0
+STRA.US,D,20080520,000000,143.537,146.353,138.43,145.689,341176,0
+STRA.US,D,20080521,000000,146.205,148.076,140.902,143.106,214261,0
+STRA.US,D,20080522,000000,142.58,145.458,139.762,144.539,106255,0
+STRA.US,D,20080523,000000,143.773,144.328,140.273,142.38,93843.9,0
+STRA.US,D,20080527,000000,143.089,148.567,141.759,148.431,191956,0
+STRA.US,D,20080528,000000,148.915,149.352,146.746,148.141,159900,0
+STRA.US,D,20080529,000000,148.567,152.925,146.488,152.38,211233,0
+STRA.US,D,20080530,000000,152.963,154.293,149.08,150.034,249877,0
+STRA.US,D,20080602,000000,149.28,151.212,147.621,150.829,181463,0
+STRA.US,D,20080603,000000,152.334,152.334,148.331,148.996,176422,0
+STRA.US,D,20080604,000000,148.168,153.483,147.658,150.776,148005,0
+STRA.US,D,20080605,000000,150.82,154.019,149.973,154.019,163015,0
+STRA.US,D,20080606,000000,152.733,153.298,148.577,149.27,128195,0
+STRA.US,D,20080609,000000,148.968,151.066,147.267,147.768,184252,0
+STRA.US,D,20080610,000000,146.817,150.573,146.062,149.444,72839.8,0
+STRA.US,D,20080611,000000,148.651,149.808,146.437,148.231,174152,0
+STRA.US,D,20080612,000000,149.871,151.613,148.287,149.772,113268,0
+STRA.US,D,20080613,000000,151.411,154.339,149.37,154.339,189502,0
+STRA.US,D,20080616,000000,153.858,165.306,150.147,164.312,649991,0
+STRA.US,D,20080617,000000,159.907,162.381,157.749,160.602,424019,0
+STRA.US,D,20080618,000000,160.019,161.585,158.195,160.475,222575,0
+STRA.US,D,20080619,000000,160.475,165.352,160.447,165.151,230166,0
+STRA.US,D,20080620,000000,163.858,167.31,161.879,162.362,470205,0
+STRA.US,D,20080623,000000,163.976,165.433,160.512,161.979,363708,0
+STRA.US,D,20080624,000000,161.55,162.205,158.295,159.681,199369,0
+STRA.US,D,20080625,000000,159.698,162.134,158.742,161.659,287024,0
+STRA.US,D,20080626,000000,159.865,161.787,157.12,159.115,339896,0
+STRA.US,D,20080627,000000,158.479,168.094,157.339,168.087,2236773,0
+STRA.US,D,20080630,000000,168.432,168.89,156.575,156.928,662728,0
+STRA.US,D,20080701,000000,156.874,161.094,150.129,158.696,327704,0
+STRA.US,D,20080702,000000,162.362,163.375,156.344,156.545,364625,0
+STRA.US,D,20080703,000000,157.53,158.988,154.421,158.232,147371,0
+STRA.US,D,20080707,000000,155.05,161.378,153.356,156.526,246660,0
+STRA.US,D,20080708,000000,155.807,159.106,152.262,157.877,298454,0
+STRA.US,D,20080709,000000,158.204,162.388,155.743,157.777,267644,0
+STRA.US,D,20080710,000000,156.535,159.234,153.272,156.334,193847,0
+STRA.US,D,20080711,000000,154.831,156.874,150.958,155.323,133124,0
+STRA.US,D,20080714,000000,155.855,156.042,151.212,152.252,207317,0
+STRA.US,D,20080715,000000,150.492,155.725,148.249,153.574,151704,0
+STRA.US,D,20080716,000000,153.427,157.075,152.051,155.78,144194,0
+STRA.US,D,20080717,000000,154.276,159.554,153.947,157.493,317090,0
+STRA.US,D,20080718,000000,157.767,160.301,154.668,157.793,147848,0
+STRA.US,D,20080721,000000,157.986,157.986,154.722,155.187,367868,0
+STRA.US,D,20080722,000000,153.109,156.774,150.855,155.341,197740,0
+STRA.US,D,20080723,000000,156.797,161.36,152.671,154.522,213017,0
+STRA.US,D,20080724,000000,160.592,168.432,160.329,165.542,675979,0
+STRA.US,D,20080725,000000,167.166,167.849,163.885,164.568,203034,0
+STRA.US,D,20080728,000000,164.538,166.517,159.856,161.595,153860,0
+STRA.US,D,20080729,000000,161.212,166.236,161.212,165.769,218250,0
+STRA.US,D,20080730,000000,166.554,170.218,164.074,169.39,169313,0
+STRA.US,D,20080731,000000,167.42,169.025,164.386,167.146,325483,0
+STRA.US,D,20080801,000000,169.609,170.658,165.542,165.561,114335,0
+STRA.US,D,20080804,000000,162.864,165.625,162.106,163.867,118944,0
+STRA.US,D,20080805,000000,165.745,166.964,163.454,166.09,187694,0
+STRA.US,D,20080806,000000,165.461,167.647,164.649,164.85,150478,0
+STRA.US,D,20080807,000000,164.913,165.497,163.417,164.476,122763,0
+STRA.US,D,20080808,000000,164.667,168.56,163.711,166.273,90916.2,0
+STRA.US,D,20080811,000000,166.837,171.295,164.803,168.651,150633,0
+STRA.US,D,20080812,000000,170.583,170.583,167.146,169.89,207368,0
+STRA.US,D,20080813,000000,168.56,170.092,168.452,169.381,259246,0
+STRA.US,D,20080814,000000,168.013,171.121,167.76,169.098,84561.6,0
+STRA.US,D,20080815,000000,169.609,169.609,164.485,167.784,182851,0
+STRA.US,D,20080818,000000,168.104,168.413,163.053,164.594,136182,0
+STRA.US,D,20080819,000000,163.327,167.156,163.327,164.622,101592,0
+STRA.US,D,20080820,000000,165.796,166.236,162.727,163.721,146669,0
+STRA.US,D,20080821,000000,163.436,165.024,161.761,162.747,130624,0
+STRA.US,D,20080822,000000,163.976,166.353,161.441,164.887,100827,0
+STRA.US,D,20080825,000000,163.256,163.956,159.974,161.013,87410.4,0
+STRA.US,D,20080826,000000,160.921,161.103,157.027,159.298,151546,0
+STRA.US,D,20080827,000000,158.742,160.528,157.284,159.225,76359.9,0
+STRA.US,D,20080828,000000,159.889,162.125,158.78,159.607,169676,0
+STRA.US,D,20080829,000000,158.413,160.218,156.188,157.493,112461,0
+STRA.US,D,20080902,000000,156.353,160.758,156.353,159.907,208210,0
+STRA.US,D,20080903,000000,158.961,160.447,156.108,157.621,141013,0
+STRA.US,D,20080904,000000,156.273,165.379,156.273,164.685,469677,0
+STRA.US,D,20080905,000000,163.265,164.95,160.802,161.997,204892,0
+STRA.US,D,20080908,000000,165.679,172.234,163.848,167.751,200969,0
+STRA.US,D,20080909,000000,167.103,170.993,163.976,163.976,123078,0
+STRA.US,D,20080910,000000,164.231,169.783,163.454,169.088,167870,0
+STRA.US,D,20080911,000000,165.343,169.628,164.047,168.452,163005,0
+STRA.US,D,20080912,000000,166.574,170.692,166.418,168.142,129719,0
+STRA.US,D,20080915,000000,161.459,168.022,159.125,165.497,142912,0
+STRA.US,D,20080916,000000,164.751,169.654,162.898,166.071,165239,0
+STRA.US,D,20080917,000000,162.854,165.924,161.36,161.36,167140,0
+STRA.US,D,20080918,000000,162.972,164.996,158.905,162.161,217040,0
+STRA.US,D,20080919,000000,166.911,168.113,163.765,165.891,148826,0
+STRA.US,D,20080922,000000,165.114,167.968,162.854,163.146,123884,0
+STRA.US,D,20080923,000000,163.464,166.927,160.975,162.051,79951.2,0
+STRA.US,D,20080924,000000,162.898,163.072,157.129,157.366,118789,0
+STRA.US,D,20080925,000000,157.839,159.573,155.897,157.101,56801.5,0
+STRA.US,D,20080926,000000,154.758,157.803,153.51,155.323,157498,0
+STRA.US,D,20080929,000000,153.027,155.242,146.736,150.172,207375,0
+STRA.US,D,20080930,000000,154.412,157.667,147.128,150.299,214125,0
+STRA.US,D,20081001,000000,154.075,154.075,147.075,151.131,134101,0
+STRA.US,D,20081002,000000,150.099,150.099,146.874,147.419,133148,0
+STRA.US,D,20081003,000000,149.087,153.712,146.764,149.297,241324,0
+STRA.US,D,20081006,000000,145.889,147.419,139.27,146.163,274773,0
+STRA.US,D,20081007,000000,148.122,150.855,145.925,146.035,161305,0
+STRA.US,D,20081008,000000,142.043,148.496,141.194,146.254,296728,0
+STRA.US,D,20081009,000000,146.361,150.902,135.969,136.196,270667,0
+STRA.US,D,20081010,000000,132.924,136.516,127.601,133.726,532760,0
+STRA.US,D,20081013,000000,137.009,138.722,133.007,137.118,254745,0
+STRA.US,D,20081014,000000,142.506,142.515,131.001,135.103,226232,0
+STRA.US,D,20081015,000000,132.304,133.582,124.593,124.994,301905,0
+STRA.US,D,20081016,000000,124.994,135.413,121.419,134.092,352639,0
+STRA.US,D,20081017,000000,130.866,137.766,129.953,134.566,214144,0
+STRA.US,D,20081020,000000,138.633,141.238,134.566,140.328,241182,0
+STRA.US,D,20081021,000000,140.5,143.928,136.662,140.364,178690,0
+STRA.US,D,20081022,000000,138.759,142.998,134.429,135.094,263996,0
+STRA.US,D,20081023,000000,135.762,138.633,126.761,129.114,327015,0
+STRA.US,D,20081024,000000,122.195,134.028,122.131,132.296,351844,0
+STRA.US,D,20081027,000000,130.572,139.918,129.123,135.312,261790,0
+STRA.US,D,20081028,000000,136.37,142.562,134.009,141.138,344407,0
+STRA.US,D,20081029,000000,144.11,147.949,142.798,144.858,752175,0
+STRA.US,D,20081030,000000,152.279,160.939,150.129,159.181,944099,0
+STRA.US,D,20081031,000000,160.428,170.729,155.397,169.809,600965,0
+STRA.US,D,20081103,000000,169.809,172.262,166.207,168.706,419053,0
+STRA.US,D,20081104,000000,171.586,176.738,164.013,164.494,540097,0
+STRA.US,D,20081105,000000,163.327,167.329,160.329,163.918,306467,0
+STRA.US,D,20081106,000000,162.854,166.602,161.713,163.29,246974,0
+STRA.US,D,20081107,000000,163.867,167.512,162.874,165.05,374365,0
+STRA.US,D,20081110,000000,168.25,169.062,165.442,166.027,134375,0
+STRA.US,D,20081111,000000,165.097,166.671,162.925,164.822,217697,0
+STRA.US,D,20081112,000000,163.629,165.661,158.57,159.016,260104,0
+STRA.US,D,20081113,000000,159.425,161.979,153.181,161.979,468001,0
+STRA.US,D,20081114,000000,160.848,167.146,158.943,162.816,291924,0
+STRA.US,D,20081117,000000,162.272,165.661,160.848,164.803,219096,0
+STRA.US,D,20081118,000000,164.614,167.239,162.535,165.415,197854,0
+STRA.US,D,20081119,000000,163.885,168.324,161.35,161.35,272410,0
+STRA.US,D,20081120,000000,157.63,163.229,156.334,159.454,411271,0
+STRA.US,D,20081121,000000,163.336,163.336,151.76,161.686,528254,0
+STRA.US,D,20081124,000000,164.959,169.235,161.432,167.548,489340,0
+STRA.US,D,20081125,000000,172.508,175.344,163.317,174.86,511269,0
+STRA.US,D,20081126,000000,178.287,179.455,173.783,178.396,341392,0
+STRA.US,D,20081128,000000,176.591,180.119,175.553,179.856,88447,0
+STRA.US,D,20081201,000000,177.649,179.382,165.369,165.907,591646,0
+STRA.US,D,20081202,000000,168.659,174.55,166.637,172.015,394754,0
+STRA.US,D,20081203,000000,163.711,172.746,161.751,167.267,624574,0
+STRA.US,D,20081204,000000,165.105,165.806,153.51,157,740959,0
+STRA.US,D,20081205,000000,155.989,163.027,150.958,161.275,403893,0
+STRA.US,D,20081208,000000,163.256,164.795,152.434,153.829,421191,0
+STRA.US,D,20081209,000000,155.07,156.966,152.717,153.238,405062,0
+STRA.US,D,20081210,000000,153.171,156.1,152.48,155.005,373795,0
+STRA.US,D,20081211,000000,154.948,154.948,152.472,153.23,662426,0
+STRA.US,D,20081212,000000,151.495,156.535,150.483,156.042,365052,0
+STRA.US,D,20081215,000000,155.787,157.376,149.991,150.91,359492,0
+STRA.US,D,20081216,000000,150.483,155.862,150.483,155.561,298468,0
+STRA.US,D,20081217,000000,155.504,158.651,154.002,157.385,252804,0
+STRA.US,D,20081218,000000,158.287,162.398,157.385,158.915,200156,0
+STRA.US,D,20081219,000000,159.144,160.447,155.105,155.424,203109,0
+STRA.US,D,20081222,000000,155.341,158.851,152.452,157.839,215598,0
+STRA.US,D,20081223,000000,157.922,159.097,156.025,157.457,77586.2,0
+STRA.US,D,20081224,000000,156.618,158.752,155.797,157.839,53467.9,0
+STRA.US,D,20081226,000000,153.23,157.986,153.23,155.414,100810,0
+STRA.US,D,20081229,000000,155.924,156.974,153.909,154.94,167003,0
+STRA.US,D,20081230,000000,156.373,159.526,154.165,159.298,146585,0
+STRA.US,D,20081231,000000,159.865,163.265,157.685,160.921,249704,0
+STRA.US,D,20090102,000000,161.177,163.445,159.617,160.257,206506,0
+STRA.US,D,20090105,000000,160.592,160.592,152.07,154.94,357087,0
+STRA.US,D,20090106,000000,155.341,155.341,140.656,143.291,1108409,0
+STRA.US,D,20090107,000000,141.796,145.086,141.103,143.227,616983,0
+STRA.US,D,20090108,000000,143.326,148.312,142.606,146.071,464132,0
+STRA.US,D,20090109,000000,155.914,163.84,155.914,161.624,1150458,0
+STRA.US,D,20090112,000000,161.378,163.83,158.815,160.275,364336,0
+STRA.US,D,20090113,000000,153.918,162.507,153.918,156.634,435094,0
+STRA.US,D,20090114,000000,154.183,156.506,151.613,152.306,485825,0
+STRA.US,D,20090115,000000,151.979,161.396,151.012,160.447,528101,0
+STRA.US,D,20090116,000000,162.134,165.087,159.115,164.713,500546,0
+STRA.US,D,20090120,000000,161.659,165.874,160.886,163.346,419047,0
+STRA.US,D,20090121,000000,163.848,169.107,163.629,168.368,366374,0
+STRA.US,D,20090122,000000,169.125,178.396,169.125,172.981,482780,0
+STRA.US,D,20090123,000000,169.791,174.13,167.604,171.915,452257,0
+STRA.US,D,20090126,000000,170.813,171.77,161.149,163.327,902633,0
+STRA.US,D,20090127,000000,168.041,168.104,161.505,163.711,334167,0
+STRA.US,D,20090128,000000,163.629,167.283,160.967,162.57,503705,0
+STRA.US,D,20090129,000000,161.742,165.369,160.044,163.629,450500,0
+STRA.US,D,20090130,000000,162.737,165.787,160.428,162.443,232303,0
+STRA.US,D,20090202,000000,160.583,165.891,159.727,164.514,239515,0
+STRA.US,D,20090203,000000,165.854,169.28,163.327,168.113,272885,0
+STRA.US,D,20090204,000000,167.657,169.335,163.702,165.524,176371,0
+STRA.US,D,20090205,000000,163.629,167.52,162.962,167.52,211704,0
+STRA.US,D,20090206,000000,166.758,169.774,165.471,166.654,310308,0
+STRA.US,D,20090209,000000,166.628,169.398,162.671,167.622,252404,0
+STRA.US,D,20090210,000000,164.76,166.875,162.826,163.436,270512,0
+STRA.US,D,20090211,000000,163.146,169.544,163.146,169.535,461751,0
+STRA.US,D,20090212,000000,141.085,147.109,134.357,139.654,2857305,0
+STRA.US,D,20090213,000000,141.651,146.299,138.87,143.546,852259,0
+STRA.US,D,20090217,000000,139.598,144.822,137.574,141.769,633725,0
+STRA.US,D,20090218,000000,142.97,146.918,142.596,146.353,584067,0
+STRA.US,D,20090219,000000,146.91,147.2,137.51,140.273,1605156,0
+STRA.US,D,20090220,000000,140.419,143.345,137.273,142.077,1042203,0
+STRA.US,D,20090223,000000,143.125,145.013,138.915,139.626,369955,0
+STRA.US,D,20090224,000000,140.728,142.478,130.608,131.777,987812,0
+STRA.US,D,20090225,000000,131.75,132.852,128.722,130.172,734873,0
+STRA.US,D,20090226,000000,129.507,131.31,116.598,128.468,2459352,0
+STRA.US,D,20090227,000000,131.338,134.904,121.62,127.4,955750,0
+STRA.US,D,20090302,000000,126.515,128.257,124.429,125.413,918661,0
+STRA.US,D,20090303,000000,127.537,129.8,123.27,123.324,583196,0
+STRA.US,D,20090304,000000,124.839,127.974,121.558,121.775,724104,0
+STRA.US,D,20090305,000000,120.783,125.039,117.517,120.244,937246,0
+STRA.US,D,20090306,000000,121.839,123.81,116.306,119.662,640149,0
+STRA.US,D,20090309,000000,118.54,123.324,118.376,119.615,432368,0
+STRA.US,D,20090310,000000,121.018,124.101,119.188,123.162,481806,0
+STRA.US,D,20090311,000000,121.967,127.802,121.967,126.461,531567,0
+STRA.US,D,20090312,000000,128.641,129.397,123.801,129.085,431436,0
+STRA.US,D,20090313,000000,129.561,131.001,122.623,128.412,640437,0
+STRA.US,D,20090316,000000,124.684,124.684,107.707,112.914,3067293,0
+STRA.US,D,20090317,000000,115.959,121.548,115.959,121.192,1418935,0
+STRA.US,D,20090318,000000,120.334,122.705,118.496,121.393,690635,0
+STRA.US,D,20090319,000000,121.583,122.679,118.568,119.799,671374,0
+STRA.US,D,20090320,000000,120.097,125.12,119.524,123.47,889755,0
+STRA.US,D,20090323,000000,126.525,132.113,122.679,132.113,789338,0
+STRA.US,D,20090324,000000,130.474,133.607,128.33,128.823,552297,0
+STRA.US,D,20090325,000000,128.657,134.576,128.657,131.176,425569,0
+STRA.US,D,20090326,000000,132.554,138.87,132.554,138.87,636246,0
+STRA.US,D,20090327,000000,137.528,137.948,134.75,136.324,234697,0
+STRA.US,D,20090330,000000,134.046,136.698,131.548,136.417,393682,0
+STRA.US,D,20090331,000000,136.826,138.888,134.465,135.004,357600,0
+STRA.US,D,20090401,000000,130.928,131.329,125.433,130.908,487428,0
+STRA.US,D,20090402,000000,132.505,135.431,130.025,134.819,479235,0
+STRA.US,D,20090403,000000,135.558,135.558,133.382,135.112,297356,0
+STRA.US,D,20090406,000000,133.918,135.685,132.852,135.058,192435,0
+STRA.US,D,20090407,000000,133.726,134.639,126.535,127.362,515556,0
+STRA.US,D,20090408,000000,130.198,130.773,122.797,124.754,715687,0
+STRA.US,D,20090409,000000,127.509,127.656,122.148,123.353,813267,0
+STRA.US,D,20090413,000000,123.125,124,117.836,123.526,596200,0
+STRA.US,D,20090414,000000,122.533,128.239,120.272,125.549,674708,0
+STRA.US,D,20090415,000000,126.853,129.213,123.81,126.098,222955,0
+STRA.US,D,20090416,000000,126.737,133.045,125.375,132.449,624153,0
+STRA.US,D,20090417,000000,132.924,140.628,127.773,139.852,757860,0
+STRA.US,D,20090420,000000,137.601,141.411,136.746,139.598,486097,0
+STRA.US,D,20090421,000000,133.774,135.112,126.307,128.385,1176216,0
+STRA.US,D,20090422,000000,127.811,134.594,127.701,128.631,966895,0
+STRA.US,D,20090423,000000,131.41,133.444,128.695,129.671,908009,0
+STRA.US,D,20090424,000000,130.572,137.392,128.001,136.599,633252,0
+STRA.US,D,20090427,000000,134.394,135.367,131.393,132.752,579851,0
+STRA.US,D,20090428,000000,128.922,133.69,128.657,131.968,442738,0
+STRA.US,D,20090429,000000,131.476,135.724,131.476,134.318,367825,0
+STRA.US,D,20090430,000000,139.68,149.08,139.617,142.15,1411301,0
+STRA.US,D,20090501,000000,142.98,143.792,136.67,139.035,576201,0
+STRA.US,D,20090504,000000,140.044,143.91,138.367,141.547,691747,0
+STRA.US,D,20090505,000000,140.435,144.914,139.051,139.963,402395,0
+STRA.US,D,20090506,000000,141.12,141.12,136.37,137.758,517637,0
+STRA.US,D,20090507,000000,136.352,138.194,133.434,137.611,899400,0
+STRA.US,D,20090508,000000,138.011,140.765,135.132,138.277,378726,0
+STRA.US,D,20090511,000000,135.112,146.116,133.745,143.316,534613,0
+STRA.US,D,20090512,000000,147.055,147.109,139.316,142.707,302062,0
+STRA.US,D,20090513,000000,139.636,142.38,139.27,141.066,427234,0
+STRA.US,D,20090514,000000,141.547,147.109,140.018,145.141,544060,0
+STRA.US,D,20090515,000000,144.093,147.411,142.096,144.547,298727,0
+STRA.US,D,20090518,000000,143.408,146.163,141.321,144.73,317059,0
+STRA.US,D,20090519,000000,144.601,148.504,139.608,146.609,418244,0
+STRA.US,D,20090520,000000,144.293,147.848,142.179,142.689,559943,0
+STRA.US,D,20090521,000000,147.749,147.749,140.747,143.252,265084,0
+STRA.US,D,20090522,000000,144.046,144.759,140.827,141.358,150646,0
+STRA.US,D,20090526,000000,140.052,145.051,140.052,141.194,292224,0
+STRA.US,D,20090527,000000,140.938,141.477,135.907,136.626,511934,0
+STRA.US,D,20090528,000000,140.199,140.545,133.307,134.676,666500,0
+STRA.US,D,20090529,000000,139.973,143.227,136.17,138.302,645713,0
+STRA.US,D,20090601,000000,140.81,145.935,139.094,144.957,443077,0
+STRA.US,D,20090602,000000,143.453,151.969,143.453,151.704,534597,0
+STRA.US,D,20090603,000000,150.555,153.064,148.467,148.942,309167,0
+STRA.US,D,20090604,000000,148.577,148.604,144.858,148.048,335221,0
+STRA.US,D,20090605,000000,148.824,149.735,144.11,146.673,249279,0
+STRA.US,D,20090608,000000,145.832,148.048,143.472,145.915,287612,0
+STRA.US,D,20090609,000000,149.27,152.846,147.993,151.359,437356,0
+STRA.US,D,20090610,000000,152.342,153.22,148.661,151.111,313899,0
+STRA.US,D,20090611,000000,151.95,156.282,150.649,154.895,363875,0
+STRA.US,D,20090612,000000,153.59,155.614,150.437,154.813,214049,0
+STRA.US,D,20090615,000000,152.36,153.849,150.573,152.342,204922,0
+STRA.US,D,20090616,000000,153.327,155.623,152.534,153.967,222438,0
+STRA.US,D,20090617,000000,153.703,162.747,153.356,159.279,701878,0
+STRA.US,D,20090618,000000,160.311,162.708,155.698,162.205,270125,0
+STRA.US,D,20090619,000000,162.526,164.923,155.022,156.535,708742,0
+STRA.US,D,20090622,000000,156.526,157.886,153.473,153.483,300867,0
+STRA.US,D,20090623,000000,154.301,156.956,150.683,150.874,407448,0
+STRA.US,D,20090624,000000,153.719,153.719,150.119,152.088,259607,0
+STRA.US,D,20090625,000000,152.168,159.097,151.222,158.659,402180,0
+STRA.US,D,20090626,000000,158.187,161.896,157.027,161.121,255181,0
+STRA.US,D,20090629,000000,161.441,162.424,157.284,158.05,334747,0
+STRA.US,D,20090630,000000,160.921,166.628,160.921,163.702,520450,0
+STRA.US,D,20090701,000000,165.481,165.481,157.094,159.917,322885,0
+STRA.US,D,20090702,000000,158.378,159.917,156.545,156.765,167701,0
+STRA.US,D,20090706,000000,155.862,159.016,152.807,154.62,140583,0
+STRA.US,D,20090707,000000,158.132,158.132,151.575,152.625,318665,0
+STRA.US,D,20090708,000000,152.434,153.727,149.898,152.342,210778,0
+STRA.US,D,20090709,000000,157.502,157.502,148.085,150.228,303617,0
+STRA.US,D,20090710,000000,148.431,154.447,148.431,149.598,291805,0
+STRA.US,D,20090713,000000,150.364,152.616,146.718,151.795,191465,0
+STRA.US,D,20090714,000000,151.293,153.443,150.63,152.625,187419,0
+STRA.US,D,20090715,000000,153.918,153.918,149.543,153.089,218244,0
+STRA.US,D,20090716,000000,152.415,153.272,147.118,152.717,171979,0
+STRA.US,D,20090717,000000,153.153,155.679,150.181,155.169,157332,0
+STRA.US,D,20090720,000000,155.169,156.016,153.19,154.486,137257,0
+STRA.US,D,20090721,000000,155.388,158.842,152.306,158.359,222907,0
+STRA.US,D,20090722,000000,158.359,163.702,158.013,161.87,399396,0
+STRA.US,D,20090723,000000,162.134,163.546,158.825,161.732,347908,0
+STRA.US,D,20090724,000000,160.41,162.854,159.38,162.007,118409,0
+STRA.US,D,20090727,000000,162.362,163.072,159.937,161.624,127743,0
+STRA.US,D,20090728,000000,160.684,165.352,160.684,163.417,188134,0
+STRA.US,D,20090729,000000,161.378,165.04,160.658,162.806,272035,0
+STRA.US,D,20090730,000000,160.911,164.76,157.611,159.364,426135,0
+STRA.US,D,20090731,000000,159.364,163.01,158.443,159.388,290622,0
+STRA.US,D,20090803,000000,159.454,163.985,156.947,163.566,278989,0
+STRA.US,D,20090804,000000,162.982,165.533,161.45,163.146,204274,0
+STRA.US,D,20090805,000000,163.765,165.753,162.125,162.898,175559,0
+STRA.US,D,20090806,000000,163.629,164.85,161.267,161.432,194281,0
+STRA.US,D,20090807,000000,162.233,164.031,159.69,162.388,174374,0
+STRA.US,D,20090810,000000,164.221,164.221,159.115,162.262,146990,0
+STRA.US,D,20090811,000000,162.982,162.982,156.874,160.428,97946.5,0
+STRA.US,D,20090812,000000,159.983,161.076,158.069,158.561,186181,0
+STRA.US,D,20090813,000000,158.961,159.425,157.094,159.106,141085,0
+STRA.US,D,20090814,000000,158.541,162.661,156.363,160.384,130680,0
+STRA.US,D,20090817,000000,155.607,159.535,155.607,156.747,179588,0
+STRA.US,D,20090818,000000,157.793,158.915,155.351,158.724,116572,0
+STRA.US,D,20090819,000000,157.466,160.301,156.154,159.946,134400,0
+STRA.US,D,20090820,000000,157.63,162.806,157.63,162.68,114870,0
+STRA.US,D,20090821,000000,163.53,163.53,161.686,161.924,179653,0
+STRA.US,D,20090824,000000,162.025,164.538,161.378,162.144,193767,0
+STRA.US,D,20090825,000000,164.778,164.778,160.684,161.45,167378,0
+STRA.US,D,20090826,000000,160.52,163.84,157.173,162.608,157887,0
+STRA.US,D,20090827,000000,163.282,164.249,160.392,163.445,175707,0
+STRA.US,D,20090828,000000,164.622,164.622,160.503,161.787,54364.1,0
+STRA.US,D,20090831,000000,160.621,160.621,157.085,158.443,166230,0
+STRA.US,D,20090901,000000,150.948,160.091,149.782,155.688,211920,0
+STRA.US,D,20090902,000000,155.26,157.621,153.21,153.298,152966,0
+STRA.US,D,20090903,000000,153.746,156.061,152.15,155.982,181014,0
+STRA.US,D,20090904,000000,156.18,156.18,153.418,154.586,75438.4,0
+STRA.US,D,20090908,000000,153.957,154.895,153.118,154.385,98994,0
+STRA.US,D,20090909,000000,154.851,156.034,154.075,155.05,125210,0
+STRA.US,D,20090910,000000,155.022,159.865,155.022,156.263,128118,0
+STRA.US,D,20090911,000000,155.924,156.135,151.987,152.306,161452,0
+STRA.US,D,20090914,000000,152.287,153.581,149.898,151.046,241494,0
+STRA.US,D,20090915,000000,151.02,153.463,151.02,152.051,278186,0
+STRA.US,D,20090916,000000,151.778,152.506,150.521,152.472,128551,0
+STRA.US,D,20090917,000000,152.807,154.62,152.472,153.684,205481,0
+STRA.US,D,20090918,000000,150.099,155.005,150.099,153.109,274038,0
+STRA.US,D,20090921,000000,152.36,168.113,152.36,166.343,495333,0
+STRA.US,D,20090922,000000,162.087,165.745,160.384,165.087,318962,0
+STRA.US,D,20090923,000000,164.76,165.069,160.475,160.475,203382,0
+STRA.US,D,20090924,000000,160.512,162.462,157.868,159.598,87199.8,0
+STRA.US,D,20090925,000000,159.974,160.52,154.758,158.102,198634,0
+STRA.US,D,20090928,000000,157.939,160.173,157.2,159.097,117598,0
+STRA.US,D,20090929,000000,159.636,165.891,158.98,164.457,276430,0
+STRA.US,D,20090930,000000,164.594,165.442,161.87,163.365,191304,0
+STRA.US,D,20091001,000000,163.639,163.639,160.921,161.36,194426,0
+STRA.US,D,20091002,000000,160.419,163.327,158.851,158.998,166367,0
+STRA.US,D,20091005,000000,158.943,159.865,157.53,159.115,120974,0
+STRA.US,D,20091006,000000,160.13,162.497,158.58,161.36,96612.6,0
+STRA.US,D,20091007,000000,160.667,163.538,160.14,162.925,151634,0
+STRA.US,D,20091008,000000,163.219,166.654,162.644,165.943,257538,0
+STRA.US,D,20091009,000000,165.471,167.684,165.097,167.467,79164.7,0
+STRA.US,D,20091012,000000,167.467,168.607,165.669,166.326,81633.9,0
+STRA.US,D,20091013,000000,165.633,168.241,164.421,166.837,121349,0
+STRA.US,D,20091014,000000,167.94,169.463,164.386,169.134,110533,0
+STRA.US,D,20091015,000000,169.153,171.486,169.062,170.786,115221,0
+STRA.US,D,20091016,000000,169.699,170.33,167.493,168.898,66124.3,0
+STRA.US,D,20091019,000000,168.452,173.392,166.663,170.011,133775,0
+STRA.US,D,20091020,000000,170.447,173.638,165.651,172.672,131277,0
+STRA.US,D,20091021,000000,171.496,173.589,166.09,166.181,188420,0
+STRA.US,D,20091022,000000,165.252,167.137,161.039,166.628,194099,0
+STRA.US,D,20091023,000000,167.31,168.598,165.224,165.834,73279.7,0
+STRA.US,D,20091026,000000,171.579,171.579,162.517,163.119,89618.5,0
+STRA.US,D,20091027,000000,164.031,166.226,162.561,164.149,173948,0
+STRA.US,D,20091028,000000,161.386,163.01,157.611,158.998,364158,0
+STRA.US,D,20091029,000000,161.378,162.134,150.701,151.477,685225,0
+STRA.US,D,20091030,000000,151.95,155.151,151.477,152.342,288372,0
+STRA.US,D,20091102,000000,153.858,154.486,151.795,152.699,210804,0
+STRA.US,D,20091103,000000,151.613,153.574,150.709,153.443,186632,0
+STRA.US,D,20091104,000000,153.118,153.118,147.402,149.025,588285,0
+STRA.US,D,20091105,000000,151.613,151.613,149.087,150.767,263115,0
+STRA.US,D,20091106,000000,150.757,152.534,149.27,149.983,200977,0
+STRA.US,D,20091109,000000,150.521,150.529,142.871,148.431,516117,0
+STRA.US,D,20091110,000000,147.393,149.37,145.771,146.244,240889,0
+STRA.US,D,20091111,000000,144.147,146.991,144.147,144.886,246691,0
+STRA.US,D,20091112,000000,144.858,145.987,143.537,143.956,142325,0
+STRA.US,D,20091113,000000,144.576,146.488,143.91,145.695,133071,0
+STRA.US,D,20091116,000000,146.527,150.044,146.089,149.216,269403,0
+STRA.US,D,20091117,000000,148.312,150.017,148.076,150.017,182385,0
+STRA.US,D,20091118,000000,150.154,150.546,147.137,147.238,252283,0
+STRA.US,D,20091119,000000,146.554,147.574,143.035,144.174,239756,0
+STRA.US,D,20091120,000000,143.573,143.573,141.641,142.596,386674,0
+STRA.US,D,20091123,000000,142.98,146.062,141.477,143.855,204731,0
+STRA.US,D,20091124,000000,143.837,146.991,142.26,145.87,167382,0
+STRA.US,D,20091125,000000,150.083,150.099,145.433,147.309,170930,0
+STRA.US,D,20091127,000000,145.34,148.176,145.34,147.848,100133,0
+STRA.US,D,20091130,000000,147.065,148.704,146.043,148.231,251188,0
+STRA.US,D,20091201,000000,149.025,149.317,144.685,146.205,388752,0
+STRA.US,D,20091202,000000,146.882,147.949,145.713,146.736,198176,0
+STRA.US,D,20091203,000000,146.417,147.658,142.57,142.78,194454,0
+STRA.US,D,20091204,000000,143.91,146.718,142.652,146.664,209453,0
+STRA.US,D,20091207,000000,146.107,147.483,144.201,147.118,248005,0
+STRA.US,D,20091208,000000,146.254,148.86,146.005,148.551,165592,0
+STRA.US,D,20091209,000000,147.356,153.754,147.356,151.979,353183,0
+STRA.US,D,20091210,000000,152.36,153.664,151.979,152.616,138655,0
+STRA.US,D,20091211,000000,152.472,154.767,152.472,153.754,96769.4,0
+STRA.US,D,20091214,000000,154.549,160.189,153.873,159.907,208411,0
+STRA.US,D,20091215,000000,159.163,163.181,158.905,162.616,373865,0
+STRA.US,D,20091216,000000,163.274,165.516,162.561,164.504,379152,0
+STRA.US,D,20091217,000000,163.308,164.377,157.793,160.329,424912,0
+STRA.US,D,20091218,000000,159.874,159.946,155.47,157.886,380660,0
+STRA.US,D,20091221,000000,158.98,162.699,156.672,161.094,194146,0
+STRA.US,D,20091222,000000,161.952,164.031,160.985,163.346,99426.2,0
+STRA.US,D,20091223,000000,164.231,167.604,163.53,163.53,292999,0
+STRA.US,D,20091224,000000,164.131,164.131,161.624,162.991,85902.1,0
+STRA.US,D,20091228,000000,162.854,163.365,160.985,162.116,167928,0
+STRA.US,D,20091229,000000,161.77,163.219,160.829,161.979,156231,0
+STRA.US,D,20091230,000000,162.262,162.526,159.326,161.896,121544,0
+STRA.US,D,20091231,000000,162.272,162.272,159.481,159.5,91133.4,0
+STRA.US,D,20100104,000000,166.246,166.246,156.908,157.511,176620,0
+STRA.US,D,20100105,000000,157.611,158.851,156.592,157.065,103426,0
+STRA.US,D,20100106,000000,156.662,162.925,156.535,160.611,207280,0
+STRA.US,D,20100107,000000,159.818,166.197,159.818,164.622,181969,0
+STRA.US,D,20100108,000000,160.812,163.119,160.165,162.125,95354.4,0
+STRA.US,D,20100111,000000,162.718,163.546,159.617,162.854,128903,0
+STRA.US,D,20100112,000000,162.144,163.927,161.378,163.8,101679,0
+STRA.US,D,20100113,000000,163.702,165.589,162.925,164.064,72855.1,0
+STRA.US,D,20100114,000000,162.116,164.704,162.116,163.027,108814,0
+STRA.US,D,20100115,000000,163.427,164.386,162.262,162.262,76876.5,0
+STRA.US,D,20100119,000000,161.751,163.885,158.512,162.443,169612,0
+STRA.US,D,20100120,000000,162.362,164.959,159.882,164.476,134221,0
+STRA.US,D,20100121,000000,165.874,170.777,164.321,168.89,418771,0
+STRA.US,D,20100122,000000,168.89,171.104,168.405,169.69,224972,0
+STRA.US,D,20100125,000000,170.064,170.064,164.568,165.874,242532,0
+STRA.US,D,20100126,000000,165.874,165.874,162.016,162.846,176951,0
+STRA.US,D,20100127,000000,163.153,166.207,162.754,165.952,345164,0
+STRA.US,D,20100128,000000,164.386,164.386,159.607,161.076,146709,0
+STRA.US,D,20100129,000000,160.848,160.848,154.532,155.944,228661,0
+STRA.US,D,20100201,000000,155.688,157.394,153.59,157.101,161153,0
+STRA.US,D,20100202,000000,156.856,157.703,154.86,156.555,211278,0
+STRA.US,D,20100203,000000,156.334,157.685,156.125,157.275,213456,0
+STRA.US,D,20100204,000000,156.154,157.267,154.211,155.598,215886,0
+STRA.US,D,20100205,000000,155.169,156.108,153.118,155.187,155729,0
+STRA.US,D,20100208,000000,154.923,156.71,153.118,154.722,84494.7,0
+STRA.US,D,20100209,000000,154.503,155.405,153.636,154.923,96194.6,0
+STRA.US,D,20100210,000000,155.414,157.93,154.093,157.677,143769,0
+STRA.US,D,20100211,000000,148.633,157.502,143.164,153.356,1335082,0
+STRA.US,D,20100212,000000,152.37,155.733,150.099,154.821,423192,0
+STRA.US,D,20100216,000000,155.77,161.304,155.623,160.785,293523,0
+STRA.US,D,20100217,000000,160.493,162.416,160.091,161.35,281762,0
+STRA.US,D,20100218,000000,164.221,164.221,160.812,162.952,290241,0
+STRA.US,D,20100219,000000,161.35,163.619,157.611,163.375,358478,0
+STRA.US,D,20100222,000000,163.985,165.006,160.447,164.751,191712,0
+STRA.US,D,20100223,000000,163.454,165.763,163.454,164.514,168094,0
+STRA.US,D,20100224,000000,164.231,166.309,163.791,166.309,217644,0
+STRA.US,D,20100225,000000,165.991,170.72,165.688,168.635,383152,0
+STRA.US,D,20100226,000000,168.169,171.506,166.885,170.218,213502,0
+STRA.US,D,20100301,000000,171.514,175.095,169.946,174.158,292510,0
+STRA.US,D,20100302,000000,174.13,174.868,168.123,173.55,202197,0
+STRA.US,D,20100303,000000,173.256,178.58,172.381,176.738,233379,0
+STRA.US,D,20100304,000000,177.339,181.149,175.863,180.147,336601,0
+STRA.US,D,20100305,000000,181.497,186.137,180.193,181.963,217879,0
+STRA.US,D,20100308,000000,181.642,181.642,178.207,179.492,175833,0
+STRA.US,D,20100309,000000,178.442,183.027,177.741,178.627,206596,0
+STRA.US,D,20100310,000000,179.034,182.507,178.772,181.497,150115,0
+STRA.US,D,20100311,000000,180.538,182.416,180.538,182.398,137925,0
+STRA.US,D,20100312,000000,183.627,185.426,180.825,184.241,148170,0
+STRA.US,D,20100315,000000,184.323,184.98,181.205,183.127,101643,0
+STRA.US,D,20100316,000000,182.737,186.474,182.373,185.052,111335,0
+STRA.US,D,20100317,000000,184.614,185.033,182.19,183.174,147330,0
+STRA.US,D,20100318,000000,184.195,185.325,181.497,182.847,127897,0
+STRA.US,D,20100319,000000,183.577,185.116,180.97,181.862,176472,0
+STRA.US,D,20100322,000000,183.368,186.219,181.441,184.742,89912.5,0
+STRA.US,D,20100323,000000,183.627,185.378,182.1,185.178,121617,0
+STRA.US,D,20100324,000000,183.893,183.893,180.584,181.26,146020,0
+STRA.US,D,20100325,000000,181.735,183.876,180.962,181.815,95153.7,0
+STRA.US,D,20100326,000000,182.464,183.211,179.582,180.538,72748.7,0
+STRA.US,D,20100329,000000,181.615,183.376,180.711,182.645,119663,0
+STRA.US,D,20100330,000000,183.164,184.687,182.398,183.283,157853,0
+STRA.US,D,20100331,000000,181.422,184.195,181.422,182.763,152957,0
+STRA.US,D,20100401,000000,183.695,186.675,180.495,181.386,157175,0
+STRA.US,D,20100405,000000,182.255,183.97,180.274,183.677,98656.2,0
+STRA.US,D,20100406,000000,182.791,185.161,182.015,184.185,262727,0
+STRA.US,D,20100407,000000,184.687,184.962,179.408,180.684,236597,0
+STRA.US,D,20100408,000000,181.029,181.597,178.361,178.697,88426.1,0
+STRA.US,D,20100409,000000,177.076,180.73,176.4,179.153,220084,0
+STRA.US,D,20100412,000000,180.047,180.047,176.583,179.063,86344.2,0
+STRA.US,D,20100413,000000,179.774,192.519,179.327,189.3,460375,0
+STRA.US,D,20100414,000000,190.239,191.378,186.719,187.631,336884,0
+STRA.US,D,20100415,000000,187.987,190.712,187.403,189.882,68080.2,0
+STRA.US,D,20100416,000000,189.119,192.874,188.916,191.014,95426.8,0
+STRA.US,D,20100419,000000,190.247,192.754,188.89,189.901,108121,0
+STRA.US,D,20100420,000000,190.284,191.277,186.984,190.53,190638,0
+STRA.US,D,20100421,000000,189.3,196.969,188.489,194.004,170917,0
+STRA.US,D,20100422,000000,192.491,194.915,189.482,193.869,179887,0
+STRA.US,D,20100423,000000,193.292,195.847,189.382,189.901,165751,0
+STRA.US,D,20100426,000000,189.52,189.52,184.37,186.729,235469,0
+STRA.US,D,20100427,000000,187.887,188.66,186.291,186.712,107568,0
+STRA.US,D,20100428,000000,187.614,190.913,184.185,185.207,239410,0
+STRA.US,D,20100429,000000,189.965,190.131,173.392,183.567,589166,0
+STRA.US,D,20100430,000000,183.893,189.463,182.464,182.464,190614,0
+STRA.US,D,20100503,000000,181.059,187.067,180.102,184.815,159055,0
+STRA.US,D,20100504,000000,182.355,186.128,180.806,182.709,120687,0
+STRA.US,D,20100505,000000,180.485,186.21,179.51,183.893,133408,0
+STRA.US,D,20100506,000000,183.057,185.898,177.129,182.435,156544,0
+STRA.US,D,20100507,000000,183.221,186.018,176.373,176.41,174009,0
+STRA.US,D,20100510,000000,180.739,181.497,175.269,177.795,233475,0
+STRA.US,D,20100511,000000,177.659,183.018,177.659,180.538,224544,0
+STRA.US,D,20100512,000000,181.277,183.299,180.584,181.432,265507,0
+STRA.US,D,20100513,000000,181.825,183.145,179.273,179.727,96163.9,0
+STRA.US,D,20100514,000000,178.823,180.366,175.544,175.553,143396,0
+STRA.US,D,20100517,000000,177.649,185.672,172.764,183.893,547950,0
+STRA.US,D,20100518,000000,185.708,190.913,181.998,182.473,354256,0
+STRA.US,D,20100519,000000,181.386,186.874,181.088,183.657,272556,0
+STRA.US,D,20100520,000000,181.224,186.128,177.54,178.677,291249,0
+STRA.US,D,20100521,000000,176.973,182.398,176.036,178.325,203744,0
+STRA.US,D,20100524,000000,175.079,179.161,174.422,177.741,126193,0
+STRA.US,D,20100525,000000,168.898,179.436,167.684,177.512,260924,0
+STRA.US,D,20100526,000000,177.512,182.398,177.432,180.102,264701,0
+STRA.US,D,20100527,000000,182.216,183.064,178.589,181.769,224788,0
+STRA.US,D,20100528,000000,181.079,183.657,180.129,180.129,219488,0
+STRA.US,D,20100601,000000,179.709,182.289,177.45,181.715,163946,0
+STRA.US,D,20100602,000000,180.274,186.665,180.274,185.847,159391,0
+STRA.US,D,20100603,000000,184.011,188.434,184.011,187.312,157354,0
+STRA.US,D,20100604,000000,184.001,190.685,184.001,187.532,201574,0
+STRA.US,D,20100607,000000,188.296,188.371,182.454,182.581,340896,0
+STRA.US,D,20100608,000000,182.236,187.212,182.236,184.972,447632,0
+STRA.US,D,20100609,000000,185.005,186.319,182.828,184.323,194372,0
+STRA.US,D,20100610,000000,185.216,190.496,185.033,186.146,257392,0
+STRA.US,D,20100611,000000,185.88,191.46,185.141,187.906,228692,0
+STRA.US,D,20100614,000000,189.482,189.482,184.03,184.232,172791,0
+STRA.US,D,20100615,000000,184.924,188.899,184.121,187.706,346785,0
+STRA.US,D,20100616,000000,187.785,191.871,184.853,185.737,185169,0
+STRA.US,D,20100617,000000,187.029,187.969,184.768,185.838,55590.5,0
+STRA.US,D,20100618,000000,185.554,188.244,183.667,184.734,126048,0
+STRA.US,D,20100621,000000,185.48,188.269,180.138,180.777,154685,0
+STRA.US,D,20100622,000000,180.449,183.84,174.531,175.189,280545,0
+STRA.US,D,20100623,000000,174.623,177.849,173.711,174.12,213385,0
+STRA.US,D,20100624,000000,173.436,177.995,170.621,174.569,168046,0
+STRA.US,D,20100625,000000,174.603,176.958,163.394,164.614,354143,0
+STRA.US,D,20100628,000000,165.607,167.377,162.826,164.879,252986,0
+STRA.US,D,20100629,000000,164.031,164.751,158.752,159.589,202875,0
+STRA.US,D,20100630,000000,158.915,162.262,154.183,156.042,293543,0
+STRA.US,D,20100701,000000,154.339,160.592,152.07,156.48,505849,0
+STRA.US,D,20100702,000000,156.489,158.787,153.858,154.266,121286,0
+STRA.US,D,20100706,000000,154.94,159.181,151.868,153.19,226243,0
+STRA.US,D,20100707,000000,153.483,157.137,152.37,156.071,136170,0
+STRA.US,D,20100708,000000,156.956,161.35,155.359,159.115,112225,0
+STRA.US,D,20100709,000000,158.643,158.643,155.67,157.219,172410,0
+STRA.US,D,20100712,000000,156.918,159.406,156.874,158.259,118217,0
+STRA.US,D,20100713,000000,159.388,160.967,157.693,160.275,88374.6,0
+STRA.US,D,20100714,000000,160.493,163.1,159.435,160.802,97031.6,0
+STRA.US,D,20100715,000000,161.022,164.176,159.865,162.747,141049,0
+STRA.US,D,20100716,000000,162.488,167.166,160.475,165.471,239389,0
+STRA.US,D,20100719,000000,165.826,182.398,165.826,168.268,613751,0
+STRA.US,D,20100720,000000,167.002,175.524,164.676,174.878,234988,0
+STRA.US,D,20100721,000000,175.417,175.417,167.76,168.169,247921,0
+STRA.US,D,20100722,000000,169.544,169.544,160.602,164.538,290604,0
+STRA.US,D,20100723,000000,165.506,183.493,165.415,177.503,425980,0
+STRA.US,D,20100726,000000,177.512,178.617,174.522,176.018,223373,0
+STRA.US,D,20100727,000000,176.474,178.472,173.492,175.616,236760,0
+STRA.US,D,20100728,000000,174.996,179.273,174.359,177.085,179813,0
+STRA.US,D,20100729,000000,179.6,180.111,176.172,176.546,341432,0
+STRA.US,D,20100730,000000,175.344,180.903,173.464,179.691,253172,0
+STRA.US,D,20100802,000000,180.467,181.451,177.659,179.774,305135,0
+STRA.US,D,20100803,000000,178.452,178.627,171.121,171.852,384233,0
+STRA.US,D,20100804,000000,172.627,174.668,171.121,171.479,313318,0
+STRA.US,D,20100805,000000,171.479,172.006,165.04,165.205,353583,0
+STRA.US,D,20100806,000000,160.592,164.897,157.065,162.561,612943,0
+STRA.US,D,20100809,000000,162.864,166.418,161.103,163.783,281498,0
+STRA.US,D,20100810,000000,162.747,163.538,159.364,162.18,295367,0
+STRA.US,D,20100811,000000,160.556,162.362,157.111,158.487,406694,0
+STRA.US,D,20100812,000000,157.385,158.771,156.273,157.457,262399,0
+STRA.US,D,20100813,000000,152.38,155.022,149.125,150.109,608535,0
+STRA.US,D,20100816,000000,123.983,132.479,120.9,122.533,3543251,0
+STRA.US,D,20100817,000000,123.068,123.817,116.706,116.816,1342430,0
+STRA.US,D,20100818,000000,116.862,129.842,116.862,126.853,1273106,0
+STRA.US,D,20100819,000000,126.591,126.853,122.157,123.489,502946,0
+STRA.US,D,20100820,000000,122.961,124.702,119.713,122.523,387325,0
+STRA.US,D,20100823,000000,123.068,123.791,121.984,122.397,293801,0
+STRA.US,D,20100824,000000,128.065,132.833,120.928,121.283,652413,0
+STRA.US,D,20100825,000000,120.264,123.81,120.106,123.28,308545,0
+STRA.US,D,20100826,000000,125.304,125.304,123.097,123.837,265746,0
+STRA.US,D,20100827,000000,123.992,127.593,122.378,123.162,322244,0
+STRA.US,D,20100830,000000,123.27,124.584,118.787,119.358,365990,0
+STRA.US,D,20100831,000000,119.049,122.176,105.027,108.575,1186589,0
+STRA.US,D,20100901,000000,107.508,113.88,107.508,110.27,428848,0
+STRA.US,D,20100902,000000,109.97,112.604,109.815,112.138,484126,0
+STRA.US,D,20100903,000000,111.502,116.516,111.502,113.324,303658,0
+STRA.US,D,20100907,000000,112.559,112.568,106.871,108.302,336329,0
+STRA.US,D,20100908,000000,108.85,112.205,108.593,110.948,294646,0
+STRA.US,D,20100909,000000,112.387,114.931,109.897,112.576,411633,0
+STRA.US,D,20100910,000000,112.859,116.151,111.11,112.942,381662,0
+STRA.US,D,20100913,000000,114.082,117.08,109.704,116.614,479962,0
+STRA.US,D,20100914,000000,115.878,117.829,113.596,113.843,320772,0
+STRA.US,D,20100915,000000,112.741,116.289,110.097,112.688,619176,0
+STRA.US,D,20100916,000000,112.741,119.076,111.53,117.929,517755,0
+STRA.US,D,20100917,000000,121.256,123.234,117.473,118.204,634269,0
+STRA.US,D,20100920,000000,118.54,123.81,118.54,123.461,478046,0
+STRA.US,D,20100921,000000,123.324,123.762,118.568,118.922,252307,0
+STRA.US,D,20100922,000000,119.059,120.754,111.838,120.363,617122,0
+STRA.US,D,20100923,000000,119.569,129.825,116.598,119.771,807808,0
+STRA.US,D,20100924,000000,120.701,131.777,119.653,130.937,1559022,0
+STRA.US,D,20100927,000000,131.284,131.284,124.738,129.368,672686,0
+STRA.US,D,20100928,000000,129.842,130.215,125.358,128.075,230467,0
+STRA.US,D,20100929,000000,126.99,129.68,126.844,127.628,232144,0
+STRA.US,D,20100930,000000,127.693,133.682,126.461,130.956,488737,0
+STRA.US,D,20101001,000000,131.76,136.608,129.871,132.941,430964,0
+STRA.US,D,20101004,000000,133.078,133.078,126.088,126.088,255576,0
+STRA.US,D,20101005,000000,127.008,129.033,126.315,127.974,193266,0
+STRA.US,D,20101006,000000,127.628,128.685,125.578,126.088,214534,0
+STRA.US,D,20101007,000000,126.7,127.773,122.897,123.225,255590,0
+STRA.US,D,20101008,000000,123.097,123.918,120.957,123.244,766872,0
+STRA.US,D,20101011,000000,123.28,124.2,121.839,122.157,183693,0
+STRA.US,D,20101012,000000,121.447,123.097,117.107,117.59,435577,0
+STRA.US,D,20101013,000000,117.819,119.305,117.199,117.893,508257,0
+STRA.US,D,20101014,000000,104.574,105.066,99.0661,102.084,2577096,0
+STRA.US,D,20101015,000000,102.284,103.561,98.1931,98.6855,785396,0
+STRA.US,D,20101018,000000,98.2735,99.8601,96.5047,97.481,723916,0
+STRA.US,D,20101019,000000,97.0429,97.6446,95.0005,96.0591,519902,0
+STRA.US,D,20101020,000000,99.7955,99.8412,96.7611,97.5355,437618,0
+STRA.US,D,20101021,000000,97.818,98.2548,94.4257,96.0497,420070,0
+STRA.US,D,20101022,000000,96.3764,99.4221,96.0399,97.7907,429981,0
+STRA.US,D,20101025,000000,98.3823,98.7467,97.481,97.59,322301,0
+STRA.US,D,20101026,000000,94.5455,98.7467,93.0778,95.8037,665938,0
+STRA.US,D,20101027,000000,95.3555,97.6807,94.1072,94.5455,537221,0
+STRA.US,D,20101028,000000,95.0005,98.7181,94.5823,96.0591,1905952,0
+STRA.US,D,20101029,000000,95.8409,105.511,95.8037,105.037,1335035,0
+STRA.US,D,20101101,000000,105.839,105.839,103.708,104.81,525556,0
+STRA.US,D,20101102,000000,107.326,108.274,103.981,104.546,342868,0
+STRA.US,D,20101103,000000,105.43,105.685,97.1708,101.345,683021,0
+STRA.US,D,20101104,000000,102.438,102.438,98.1363,99.7687,380364,0
+STRA.US,D,20101105,000000,99.6873,102.03,99.6873,101.765,156791,0
+STRA.US,D,20101108,000000,101.546,108.075,101.546,106.423,448877,0
+STRA.US,D,20101109,000000,106.551,112.111,106.551,110.28,754967,0
+STRA.US,D,20101110,000000,110.261,110.261,105.759,108.33,263317,0
+STRA.US,D,20101111,000000,107.645,108.649,107.608,107.918,172184,0
+STRA.US,D,20101112,000000,107.8,108.593,106.297,106.933,185668,0
+STRA.US,D,20101115,000000,108.118,108.438,106.452,106.99,129640,0
+STRA.US,D,20101116,000000,106.413,111.074,106.413,109.676,315904,0
+STRA.US,D,20101117,000000,110.261,111.838,106.287,107.071,223124,0
+STRA.US,D,20101118,000000,108.93,109.78,107.009,109.479,186778,0
+STRA.US,D,20101119,000000,109.131,110.27,107.299,109.204,131816,0
+STRA.US,D,20101122,000000,108.986,109.204,106.999,108.203,129246,0
+STRA.US,D,20101123,000000,107.089,108.34,105.276,106.069,211029,0
+STRA.US,D,20101124,000000,106.58,108.037,104.393,105.011,204770,0
+STRA.US,D,20101126,000000,104.673,105.45,104.673,105.111,39772.7,0
+STRA.US,D,20101129,000000,104.873,108.047,104.775,106.242,201163,0
+STRA.US,D,20101130,000000,105.183,105.759,101.319,101.993,324184,0
+STRA.US,D,20101201,000000,102.584,102.94,99.9872,100.415,318856,0
+STRA.US,D,20101202,000000,100.853,103.298,98.3205,101.702,172902,0
+STRA.US,D,20101203,000000,101.556,104.264,101.556,102.639,123951,0
+STRA.US,D,20101206,000000,102.85,104.756,102.85,103.807,101116,0
+STRA.US,D,20101207,000000,104.835,108.1,104.354,107.009,250558,0
+STRA.US,D,20101208,000000,107.18,110.215,106.213,106.551,287030,0
+STRA.US,D,20101209,000000,106.771,109.988,105.247,109.704,208153,0
+STRA.US,D,20101210,000000,110.051,116.525,108.203,115.605,525187,0
+STRA.US,D,20101213,000000,116.8,119.89,116.716,119.432,420193,0
+STRA.US,D,20101214,000000,119.349,120.783,117.965,118.339,316077,0
+STRA.US,D,20101215,000000,118.339,119.397,116.443,116.77,182135,0
+STRA.US,D,20101216,000000,116.78,117.107,114.217,116.981,102802,0
+STRA.US,D,20101217,000000,118.504,119.113,116.752,118.703,254072,0
+STRA.US,D,20101220,000000,121.084,124.373,119.059,123.27,293775,0
+STRA.US,D,20101221,000000,123.362,123.862,119.059,119.596,187617,0
+STRA.US,D,20101222,000000,119.79,121.967,119.334,120.71,122636,0
+STRA.US,D,20101223,000000,120.489,121.292,119.506,120.518,89721.6,0
+STRA.US,D,20101227,000000,120.555,120.555,119.799,120.106,91141.1,0
+STRA.US,D,20101228,000000,120.081,120.097,116.34,116.468,217640,0
+STRA.US,D,20101229,000000,116.359,118.511,116.271,116.833,196161,0
+STRA.US,D,20101230,000000,116.99,118.048,116.032,117.91,168730,0
+STRA.US,D,20101231,000000,117.225,117.225,114.208,114.246,161053,0
+STRA.US,D,20110103,000000,114.965,116.032,113.909,114.745,189633,0
+STRA.US,D,20110104,000000,114.676,114.676,111.602,112.486,171278,0
+STRA.US,D,20110105,000000,112.111,113.836,111.71,113.57,152827,0
+STRA.US,D,20110106,000000,113.707,115.395,113.307,114.548,148159,0
+STRA.US,D,20110107,000000,115.677,115.677,113.683,115.02,140529,0
+STRA.US,D,20110110,000000,85.5566,90.0701,85.0084,89.0298,4048453,0
+STRA.US,D,20110111,000000,90.5212,90.5212,87.4836,88.8575,1168084,0
+STRA.US,D,20110112,000000,89.3782,95.101,88.0462,92.7398,825255,0
+STRA.US,D,20110113,000000,92.8679,94.1988,91.7646,92.2755,309253,0
+STRA.US,D,20110114,000000,91.5732,93.689,89.4583,92.6859,554718,0
+STRA.US,D,20110118,000000,92.4852,93.4055,91.5732,93.1225,497323,0
+STRA.US,D,20110119,000000,93.6328,93.6704,92.1023,92.2202,495739,0
+STRA.US,D,20110120,000000,91.9926,94.7357,91.5367,93.4419,664280,0
+STRA.US,D,20110121,000000,93.8517,94.0528,92.1023,92.2845,430602,0
+STRA.US,D,20110124,000000,92.9962,92.9962,90.2687,90.5666,254021,0
+STRA.US,D,20110125,000000,90.6204,90.7527,88.6533,89.1546,267450,0
+STRA.US,D,20110126,000000,89.7908,92.9123,89.5922,89.8448,436346,0
+STRA.US,D,20110127,000000,89.6195,90.4492,89.6195,90.0791,342638,0
+STRA.US,D,20110128,000000,89.9351,89.9797,88.7244,89.3782,212588,0
+STRA.US,D,20110131,000000,89.048,90.7618,89.048,90.0701,235844,0
+STRA.US,D,20110201,000000,90.4402,90.7801,89.2623,89.5922,324339,0
+STRA.US,D,20110202,000000,90.2413,91.5186,89.2978,89.8539,185693,0
+STRA.US,D,20110203,000000,89.6816,90.5486,89.5029,89.7628,188413,0
+STRA.US,D,20110204,000000,89.3161,89.7354,88.4144,89.1729,181022,0
+STRA.US,D,20110207,000000,89.1812,92.4483,88.699,91.8559,245098,0
+STRA.US,D,20110208,000000,91.9836,93.0593,91.3546,92.8042,185093,0
+STRA.US,D,20110209,000000,91.8377,93.0778,90.8988,92.5577,119324,0
+STRA.US,D,20110210,000000,92.3849,94.4813,91.6188,93.297,148425,0
+STRA.US,D,20110211,000000,93.2504,95.5387,90.999,95.2368,276189,0
+STRA.US,D,20110214,000000,95.9117,98.8127,95.7041,98.3911,401526,0
+STRA.US,D,20110215,000000,97.854,99.7598,96.9142,99.2387,624913,0
+STRA.US,D,20110216,000000,98.4292,99.8333,96.2955,96.7773,410620,0
+STRA.US,D,20110218,000000,99.8601,104.045,99.8601,102.522,532310,0
+STRA.US,D,20110222,000000,103.57,103.58,101.264,102.092,452959,0
+STRA.US,D,20110223,000000,102.092,102.767,100.881,101.638,323052,0
+STRA.US,D,20110224,000000,101.538,103.58,99.9683,102.678,331144,0
+STRA.US,D,20110225,000000,102.949,105.639,102.949,105.085,250769,0
+STRA.US,D,20110228,000000,105.237,105.267,101.482,103.16,412553,0
+STRA.US,D,20110301,000000,103.643,105.996,102.932,103.27,344943,0
+STRA.US,D,20110302,000000,103.57,107.701,102.084,106.789,337871,0
+STRA.US,D,20110303,000000,108.83,109.988,106.789,108.418,239591,0
+STRA.US,D,20110304,000000,108.118,108.957,104.108,104.61,459560,0
+STRA.US,D,20110307,000000,105.257,106.313,102.119,102.377,374747,0
+STRA.US,D,20110308,000000,102.559,106.232,102.512,105.094,488916,0
+STRA.US,D,20110309,000000,105.027,106.881,104.326,106.413,254795,0
+STRA.US,D,20110310,000000,105.511,106.798,104.911,105.32,233299,0
+STRA.US,D,20110311,000000,104.965,107.126,104.965,105.613,233684,0
+STRA.US,D,20110314,000000,105.056,107.08,104.835,104.864,179207,0
+STRA.US,D,20110315,000000,104.692,104.692,102.786,103.499,266900,0
+STRA.US,D,20110316,000000,103.214,103.616,99.8333,99.9236,275824,0
+STRA.US,D,20110317,000000,101.135,102.059,97.9913,98.0658,254104,0
+STRA.US,D,20110318,000000,99.0938,99.7856,98.4292,98.6106,234950,0
+STRA.US,D,20110321,000000,98.9202,101.09,98.3117,99.0119,241228,0
+STRA.US,D,20110322,000000,99.2298,100.179,97.7099,99.003,579639,0
+STRA.US,D,20110323,000000,99.0296,99.0296,97.7176,98.5283,121374,0
+STRA.US,D,20110324,000000,98.7654,100.351,97.9008,99.9683,228330,0
+STRA.US,D,20110325,000000,100.535,101.135,99.442,100.233,152222,0
+STRA.US,D,20110328,000000,100.17,101.692,99.3136,101.046,136720,0
+STRA.US,D,20110329,000000,95.0838,96.7244,93.0685,96.0497,796670,0
+STRA.US,D,20110330,000000,96.8697,98.7112,96.4518,98.5185,294757,0
+STRA.US,D,20110331,000000,96.522,98.6855,96.522,98.6579,251585,0
+STRA.US,D,20110401,000000,100.189,101.645,98.9399,99.4608,287555,0
+STRA.US,D,20110404,000000,98.2735,101.501,98.2735,101.472,220802,0
+STRA.US,D,20110405,000000,101.384,109.278,101.246,109.059,544341,0
+STRA.US,D,20110406,000000,109.212,113.124,108.292,111.922,383980,0
+STRA.US,D,20110407,000000,111.602,112.312,110.034,110.29,175417,0
+STRA.US,D,20110408,000000,107.353,108.438,105.504,107.891,232776,0
+STRA.US,D,20110411,000000,107.717,110.016,106.213,106.487,229820,0
+STRA.US,D,20110412,000000,106.196,107.572,101.154,101.255,257738,0
+STRA.US,D,20110413,000000,101.601,101.836,93.5513,94.0528,885080,0
+STRA.US,D,20110414,000000,94.2627,94.9374,92.7217,92.7307,335400,0
+STRA.US,D,20110415,000000,93.1966,93.4055,91.1722,91.4548,518878,0
+STRA.US,D,20110418,000000,90.9715,92.0748,90.1154,90.7072,362546,0
+STRA.US,D,20110419,000000,91.0718,91.0718,87.9939,89.4492,315248,0
+STRA.US,D,20110420,000000,90.4219,91.0992,88.583,89.4949,179543,0
+STRA.US,D,20110421,000000,91.4456,91.4731,89.0298,90.7256,202345,0
+STRA.US,D,20110425,000000,90.7893,92.1383,90.3406,90.5396,240732,0
+STRA.US,D,20110426,000000,90.6926,90.9442,89.4949,89.8085,305802,0
+STRA.US,D,20110427,000000,89.8539,92.2755,88.2905,91.6281,426064,0
+STRA.US,D,20110428,000000,94.7095,97.818,91.4731,95.6859,987683,0
+STRA.US,D,20110429,000000,95.7041,96.1778,93.0965,93.6704,344498,0
+STRA.US,D,20110502,000000,93.3695,94.9918,92.2117,92.7217,293451,0
+STRA.US,D,20110503,000000,92.6859,94.5172,91.5186,92.1115,373524,0
+STRA.US,D,20110504,000000,92.4852,92.4852,89.584,91.7921,564307,0
+STRA.US,D,20110505,000000,91.5824,92.5127,90.7345,91.4184,152992,0
+STRA.US,D,20110506,000000,91.6641,92.4208,89.5029,89.5029,125696,0
+STRA.US,D,20110509,000000,89.5922,89.5922,86.9287,88.5477,328231,0
+STRA.US,D,20110510,000000,88.8228,91.1902,88.8047,90.5396,153425,0
+STRA.US,D,20110511,000000,89.9797,92.5669,89.3161,92.394,309093,0
+STRA.US,D,20110512,000000,91.9562,93.8612,91.0265,93.4055,295250,0
+STRA.US,D,20110513,000000,94.1437,94.2533,92.695,93.3599,236096,0
+STRA.US,D,20110516,000000,93.4696,93.9989,91.5915,91.7466,134927,0
+STRA.US,D,20110517,000000,91.4912,92.0655,90.0527,91.4821,237085,0
+STRA.US,D,20110518,000000,91.6281,92.4125,90.2241,90.7164,143632,0
+STRA.US,D,20110519,000000,91.7373,91.7373,88.4684,89.7992,183013,0
+STRA.US,D,20110520,000000,88.2021,89.863,87.4274,88.21,215112,0
+STRA.US,D,20110523,000000,87.3735,87.9414,85.8174,87.8446,344222,0
+STRA.US,D,20110524,000000,87.5284,91.4912,85.6778,90.7345,484874,0
+STRA.US,D,20110525,000000,90.7985,94.1718,90.134,92.7132,339554,0
+STRA.US,D,20110526,000000,92.695,93.3879,91.245,91.3999,144473,0
+STRA.US,D,20110527,000000,91.7283,92.6763,90.1247,92.0113,82271.2,0
+STRA.US,D,20110531,000000,92.6395,92.6859,91.1266,91.6188,278716,0
+STRA.US,D,20110601,000000,91.4638,93.5984,89.512,92.9217,568641,0
+STRA.US,D,20110602,000000,113.919,116.643,103.871,110.508,2600435,0
+STRA.US,D,20110603,000000,109.178,111.027,107.126,110.425,657626,0
+STRA.US,D,20110606,000000,110.398,110.398,103.023,103.934,444849,0
+STRA.US,D,20110607,000000,103.934,105.018,100.233,102.668,538773,0
+STRA.US,D,20110608,000000,102.458,102.458,97.4547,98.8729,532160,0
+STRA.US,D,20110609,000000,99.5591,102.467,99.3486,100.061,261754,0
+STRA.US,D,20110610,000000,99.7518,101.61,97.7809,99.3486,294519,0
+STRA.US,D,20110613,000000,99.6227,100.853,97.927,97.964,463711,0
+STRA.US,D,20110614,000000,99.15,99.432,95.2027,95.6194,548685,0
+STRA.US,D,20110615,000000,95.1751,98.6579,93.4233,93.6236,541521,0
+STRA.US,D,20110616,000000,94.3164,95.2368,92.0473,92.5669,453480,0
+STRA.US,D,20110617,000000,93.2598,95.4486,92.4208,92.4391,435836,0
+STRA.US,D,20110620,000000,92.2937,93.4696,91.5367,92.6213,218837,0
+STRA.US,D,20110621,000000,93.1966,95.0916,92.8401,94.9007,172576,0
+STRA.US,D,20110622,000000,94.2533,97.1979,93.7423,94.2816,280515,0
+STRA.US,D,20110623,000000,93.6704,97.5813,91.5641,95.5863,259063,0
+STRA.US,D,20110624,000000,95.2027,97.1795,92.3849,94.0903,2455110,0
+STRA.US,D,20110627,000000,94.5172,94.6999,92.695,92.8496,560812,0
+STRA.US,D,20110628,000000,93.5703,97.744,93.1688,95.6023,322224,0
+STRA.US,D,20110629,000000,96.105,96.1299,94.1904,94.8734,200522,0
+STRA.US,D,20110630,000000,95.5483,98.2362,95.5483,96.522,190668,0
+STRA.US,D,20110701,000000,97.0517,99.5691,97.0517,98.2362,239884,0
+STRA.US,D,20110705,000000,98.2646,100.617,97.5627,100.015,202053,0
+STRA.US,D,20110706,000000,99.1214,99.9872,98.0372,99.3575,194429,0
+STRA.US,D,20110707,000000,99.9236,108.621,98.6106,105.129,527591,0
+STRA.US,D,20110708,000000,104.226,105.529,101.973,104.802,223862,0
+STRA.US,D,20110711,000000,103.715,104.181,100.681,102.049,134732,0
+STRA.US,D,20110712,000000,101.62,106.37,100.918,104.472,246814,0
+STRA.US,D,20110713,000000,102.403,108.428,102.205,104.802,298656,0
+STRA.US,D,20110714,000000,105.304,106.15,102.923,103.598,148788,0
+STRA.US,D,20110715,000000,104.181,108.264,103.261,105.056,147883,0
+STRA.US,D,20110718,000000,104.835,105.957,104.108,104.802,107325,0
+STRA.US,D,20110719,000000,105.548,107.146,105.011,105.913,185024,0
+STRA.US,D,20110720,000000,106.923,106.981,105.211,106.177,146055,0
+STRA.US,D,20110721,000000,106.442,107.727,102.084,106.196,212226,0
+STRA.US,D,20110722,000000,106.541,109.951,105.304,109.841,173934,0
+STRA.US,D,20110725,000000,109.02,110.89,108.284,110.079,248938,0
+STRA.US,D,20110726,000000,109.771,112.205,109.049,110.772,254787,0
+STRA.US,D,20110727,000000,110.546,110.772,108.448,109.204,356381,0
+STRA.US,D,20110728,000000,99.1114,99.1114,91.5003,93.1966,1078459,0
+STRA.US,D,20110729,000000,91.5003,93.4055,88.4684,92.7398,318504,0
+STRA.US,D,20110801,000000,93.0052,93.0685,88.5294,91.0265,382874,0
+STRA.US,D,20110802,000000,91.4548,91.4548,88.9404,89.1192,344218,0
+STRA.US,D,20110803,000000,89.9442,90.9261,87.6852,90.3234,242269,0
+STRA.US,D,20110804,000000,89.7628,90.6023,86.1444,86.2474,347877,0
+STRA.US,D,20110805,000000,86.1617,87.4099,83.9812,84.6218,339336,0
+STRA.US,D,20110808,000000,83.4097,84.2264,79.1065,79.2362,431355,0
+STRA.US,D,20110809,000000,79.6857,81.6966,75.9333,81.3255,847539,0
+STRA.US,D,20110810,000000,79.0183,81.2772,77.421,79.29,482344,0
+STRA.US,D,20110811,000000,79.6473,82.0339,78.4203,80.1907,277566,0
+STRA.US,D,20110812,000000,80.8031,80.8031,76.2507,77.6363,565597,0
+STRA.US,D,20110815,000000,78.1012,80.0448,75.9416,76.6754,432228,0
+STRA.US,D,20110816,000000,75.8569,79.0584,75.8569,77.5068,497673,0
+STRA.US,D,20110817,000000,77.7071,79.3939,75.7201,76.1121,234839,0
+STRA.US,D,20110818,000000,74.1766,76.9882,69.1389,69.6923,581284,0
+STRA.US,D,20110819,000000,69.1809,70.4554,67.3987,67.5491,354105,0
+STRA.US,D,20110822,000000,68.9985,69.262,64.663,65.0158,419454,0
+STRA.US,D,20110823,000000,65.0539,68.6129,62.4411,67.9985,530427,0
+STRA.US,D,20110824,000000,68.6129,72.3506,67.3577,71.6423,565491,0
+STRA.US,D,20110825,000000,67.817,72.2028,67.817,69.8703,594074,0
+STRA.US,D,20110826,000000,69.3077,72.4218,69.1309,71.4115,336480,0
+STRA.US,D,20110829,000000,72.0735,73.9224,72.0582,73.7418,217703,0
+STRA.US,D,20110830,000000,73.4099,75.7492,72.4591,75.1639,242333,0
+STRA.US,D,20110831,000000,75.6452,75.9883,72.1774,72.9331,320248,0
+STRA.US,D,20110901,000000,73.2142,73.7418,69.4856,70.1488,282812,0
+STRA.US,D,20110902,000000,69.3606,70.427,68.594,69.4362,402837,0
+STRA.US,D,20110906,000000,67.9576,68.6986,66.1624,67.3987,282442,0
+STRA.US,D,20110907,000000,67.859,70.1327,67.6958,69.1745,339079,0
+STRA.US,D,20110908,000000,68.9147,70.1409,66.2345,66.6712,295820,0
+STRA.US,D,20110909,000000,66.2718,67.8253,65.8789,66.7424,274534,0
+STRA.US,D,20110912,000000,66.2555,66.7795,63.9446,66.0779,284474,0
+STRA.US,D,20110913,000000,66.1495,68.1144,65.4169,67.1874,334753,0
+STRA.US,D,20110914,000000,67.2884,70.0634,66.7971,67.9501,472067,0
+STRA.US,D,20110915,000000,68.7131,71.7654,68.7131,70.4554,277272,0
+STRA.US,D,20110916,000000,72.5449,72.5449,68.922,69.0304,329969,0
+STRA.US,D,20110919,000000,67.9913,68.746,65.8854,66.5246,186762,0
+STRA.US,D,20110920,000000,65.9629,67.7278,63.7531,63.9363,305606,0
+STRA.US,D,20110921,000000,64.5735,66.6803,61.6928,61.9088,428534,0
+STRA.US,D,20110922,000000,60.4312,61.8413,58.2111,58.7044,537660,0
+STRA.US,D,20110923,000000,57.9942,62.0025,57.9942,60.731,236211,0
+STRA.US,D,20110926,000000,61.0401,63.2105,58.9659,62.5889,265723,0
+STRA.US,D,20110927,000000,62.5969,65.3868,62.5889,63.466,356663,0
+STRA.US,D,20110928,000000,63.6809,64.837,59.2048,59.3753,201421,0
+STRA.US,D,20110929,000000,60.3991,61.4246,57.3954,59.9927,241650,0
+STRA.US,D,20110930,000000,59.2669,60.7219,58.812,59.0781,347900,0
+STRA.US,D,20111003,000000,58.6488,59.5977,54.3277,54.4572,312107,0
+STRA.US,D,20111004,000000,54.0951,58.4656,53.4306,58.4282,395949,0
+STRA.US,D,20111005,000000,58.3744,64.1213,58.3744,61.1476,470542,0
+STRA.US,D,20111006,000000,60.3844,64.8825,59.9762,64.4978,618588,0
+STRA.US,D,20111007,000000,67.8672,67.8672,63.4505,65.9929,412292,0
+STRA.US,D,20111010,000000,66.6712,68.191,63.761,64.8763,264927,0
+STRA.US,D,20111011,000000,64.7831,67.0058,63.9682,65.5764,177950,0
+STRA.US,D,20111012,000000,66.3238,68.4888,65.5234,68.0916,184801,0
+STRA.US,D,20111013,000000,67.5108,69.3231,65.7612,68.89,211827,0
+STRA.US,D,20111014,000000,69.4062,70.1327,66.8189,67.6193,229788,0
+STRA.US,D,20111017,000000,67.3504,68.4534,63.6592,64.6911,227355,0
+STRA.US,D,20111018,000000,65.0158,67.6439,64.0683,67.3039,220106,0
+STRA.US,D,20111019,000000,67.8253,69.8247,67.3658,68.8154,316616,0
+STRA.US,D,20111020,000000,69.0533,69.355,64.6536,65.7456,274218,0
+STRA.US,D,20111021,000000,66.8398,68.6129,65.7778,67.797,219596,0
+STRA.US,D,20111024,000000,68.0587,71.336,67.0412,70.47,233298,0
+STRA.US,D,20111025,000000,70.2849,70.9714,68.5089,68.7597,148287,0
+STRA.US,D,20111026,000000,69.1974,69.3314,65.1242,66.7971,312260,0
+STRA.US,D,20111027,000000,68.6831,71.169,67.8672,68.6293,335704,0
+STRA.US,D,20111028,000000,68.5454,68.9677,67.6048,67.6895,231442,0
+STRA.US,D,20111031,000000,66.0021,67.457,65.5854,65.6649,248108,0
+STRA.US,D,20111101,000000,64.1033,64.8872,62.7439,63.6893,282102,0
+STRA.US,D,20111102,000000,62.495,63.0948,60.2288,60.6142,480451,0
+STRA.US,D,20111103,000000,66.827,70.1226,61.7273,69.9952,676237,0
+STRA.US,D,20111104,000000,69.1335,71.4701,69.0077,70.2775,257683,0
+STRA.US,D,20111107,000000,70.5712,72.3277,69.2694,70.5545,199294,0
+STRA.US,D,20111108,000000,70.4873,71.4617,68.4335,71.148,269034,0
+STRA.US,D,20111109,000000,70.139,71.027,67.0004,67.271,175973,0
+STRA.US,D,20111110,000000,68.5737,70.685,68.0513,70.1827,204748,0
+STRA.US,D,20111111,000000,69.6776,74.9496,68.6009,73.2614,325220,0
+STRA.US,D,20111114,000000,72.1774,73.5466,71.7115,72.3725,168263,0
+STRA.US,D,20111115,000000,72.1072,74.9588,71.8182,74.7582,205644,0
+STRA.US,D,20111116,000000,74.2976,76.3629,72.7381,74.172,174715,0
+STRA.US,D,20111117,000000,74.2123,76.6818,73.4729,74.2348,239271,0
+STRA.US,D,20111118,000000,75.9315,75.9315,72.6852,74.1238,185223,0
+STRA.US,D,20111121,000000,73.0525,74.4592,72.6852,74.07,279788,0
+STRA.US,D,20111122,000000,74.0864,74.6335,72.2877,72.4899,225375,0
+STRA.US,D,20111123,000000,72.8472,73.8611,71.5138,71.5785,278532,0
+STRA.US,D,20111125,000000,71.6798,71.8429,68.4863,68.5657,69701.5,0
+STRA.US,D,20111128,000000,70.2228,71.3997,67.7932,70.8083,151434,0
+STRA.US,D,20111129,000000,70.8782,72.2732,70.1827,70.8859,121254,0
+STRA.US,D,20111130,000000,73.3205,75.8787,72.3597,75.7538,210729,0
+STRA.US,D,20111201,000000,75.4263,76.2033,74.522,74.6335,165846,0
+STRA.US,D,20111202,000000,75.6278,76.8523,74.5622,76.4856,113672,0
+STRA.US,D,20111205,000000,77.0392,77.3963,75.3872,76.9902,179700,0
+STRA.US,D,20111206,000000,76.9624,77.9188,76.5388,76.897,165866,0
+STRA.US,D,20111207,000000,76.1268,77.7091,75.7957,75.8841,152332,0
+STRA.US,D,20111208,000000,75.7957,75.7957,72.2493,72.9414,153444,0
+STRA.US,D,20111209,000000,73.163,76.2525,72.5903,75.0079,96603.8,0
+STRA.US,D,20111212,000000,74.3909,75.7082,72.8257,75.0153,127615,0
+STRA.US,D,20111213,000000,75.1383,76.3144,70.2148,70.8392,211533,0
+STRA.US,D,20111214,000000,70.346,70.8782,68.3239,69.1178,229814,0
+STRA.US,D,20111215,000000,69.912,71.2502,69.6376,70.7443,155465,0
+STRA.US,D,20111216,000000,71.3753,73.2531,69.1662,72.893,457959,0
+STRA.US,D,20111219,000000,73.112,74.1465,70.8782,71.2576,118119,0
+STRA.US,D,20111220,000000,72.4135,73.1767,71.564,72.0699,200251,0
+STRA.US,D,20111221,000000,72.2412,73.0445,71.3926,71.9769,165229,0
+STRA.US,D,20111222,000000,72.4363,73.6487,71.8027,73.0871,144893,0
+STRA.US,D,20111223,000000,73.5642,76.3062,73.2366,76.227,62630.6,0
+STRA.US,D,20111227,000000,75.8542,76.5942,74.7246,76.1268,66182.5,0
+STRA.US,D,20111228,000000,76.2816,77.0054,74.8413,75.2022,53837.6,0
+STRA.US,D,20111229,000000,75.5515,76.3689,75.4263,76.0666,47528,0
+STRA.US,D,20111230,000000,76.1268,76.3381,75.3071,75.6991,81902.7,0
+STRA.US,D,20120103,000000,77.4202,77.4676,72.893,73.5556,175745,0
+STRA.US,D,20120104,000000,73.4647,73.9936,72.0525,73.9852,101286,0
+STRA.US,D,20120105,000000,73.6133,73.9936,72.5677,73.4246,85020.2,0
+STRA.US,D,20120106,000000,73.6487,75.6909,73.5556,75.3071,216723,0
+STRA.US,D,20120109,000000,76.3228,77.0993,75.0902,77.0919,87356.6,0
+STRA.US,D,20120110,000000,77.5826,84.1416,77.0684,83.9319,230498,0
+STRA.US,D,20120111,000000,82.1724,88.4684,82.1724,88.2905,232903,0
+STRA.US,D,20120112,000000,88.0206,88.7156,87.4178,87.5284,119625,0
+STRA.US,D,20120113,000000,85.1016,90.3051,85.1016,88.7334,133772,0
+STRA.US,D,20120117,000000,85.6859,92.2661,85.6859,88.5923,156728,0
+STRA.US,D,20120118,000000,86.6877,88.4236,83.343,86.2895,227726,0
+STRA.US,D,20120119,000000,86.4536,88.6451,84.8108,86.5839,222122,0
+STRA.US,D,20120120,000000,85.6687,88.0206,85.6595,87.7571,112642,0
+STRA.US,D,20120123,000000,87.7655,89.4411,86.8602,88.5028,83694,0
+STRA.US,D,20120124,000000,87.8446,92.3572,86.3852,90.8348,119085,0
+STRA.US,D,20120125,000000,90.6298,92.5669,90.0973,92.1115,80895.7,0
+STRA.US,D,20120126,000000,92.5301,92.5301,86.7744,87.0251,241604,0
+STRA.US,D,20120127,000000,86.4974,87.5886,84.7543,85.7898,209229,0
+STRA.US,D,20120130,000000,85.4316,86.4444,84.2429,85.6423,85150.7,0
+STRA.US,D,20120131,000000,86.2983,87.6159,83.704,84.7451,116602,0
+STRA.US,D,20120201,000000,85.5746,92.8042,85.5746,92.4032,244691,0
+STRA.US,D,20120202,000000,90.0791,91.9288,89.9169,90.3772,129564,0
+STRA.US,D,20120203,000000,91.2725,93.4603,90.7527,92.2755,126137,0
+STRA.US,D,20120206,000000,92.1115,92.9217,90.6204,92.303,59734.7,0
+STRA.US,D,20120207,000000,91.9379,92.8042,90.4219,90.6752,87754.8,0
+STRA.US,D,20120208,000000,90.585,91.0992,89.1729,90.6834,97742.4,0
+STRA.US,D,20120209,000000,90.6834,92.5034,90.6834,92.1115,94441.7,0
+STRA.US,D,20120210,000000,90.3499,91.2268,89.1192,89.584,161221,0
+STRA.US,D,20120213,000000,90.5122,91.6188,88.7873,90.853,192806,0
+STRA.US,D,20120214,000000,91.081,92.3755,88.4765,89.9981,137265,0
+STRA.US,D,20120215,000000,90.0345,91.8194,88.8301,89.6195,140191,0
+STRA.US,D,20120216,000000,84.5134,85.4142,79.4457,83.0113,643219,0
+STRA.US,D,20120217,000000,83.2674,87.7391,83.0113,85.7725,183930,0
+STRA.US,D,20120221,000000,86.4716,88.3705,85.7299,87.2349,137022,0
+STRA.US,D,20120222,000000,87.4745,88.4684,86.0742,86.5492,189133,0
+STRA.US,D,20120223,000000,86.4444,87.7655,86.2293,87.5886,104215,0
+STRA.US,D,20120224,000000,86.9212,88.109,86.7135,86.7314,137376,0
+STRA.US,D,20120227,000000,86.2895,87.5009,82.8928,83.0021,172846,0
+STRA.US,D,20120228,000000,81.7277,82.5199,79.8998,80.9672,644241,0
+STRA.US,D,20120229,000000,81.3273,81.3585,78.9991,80.8671,228725,0
+STRA.US,D,20120301,000000,81.3057,81.7277,80.1005,80.9516,125006,0
+STRA.US,D,20120302,000000,80.9516,80.9901,77.4157,78.3884,229239,0
+STRA.US,D,20120305,000000,78.3964,78.3964,76.6519,77.1559,90264.6,0
+STRA.US,D,20120306,000000,76.6845,77.0209,75.5204,75.5979,139756,0
+STRA.US,D,20120307,000000,76.0227,76.5269,75.574,75.8048,75616.1,0
+STRA.US,D,20120308,000000,76.1329,76.7848,75.8413,76.08,83091.7,0
+STRA.US,D,20120309,000000,76.2668,79.4896,76.2515,77.2881,98839.4,0
+STRA.US,D,20120312,000000,77.2015,78.4294,76.3462,77.0037,88652.1,0
+STRA.US,D,20120313,000000,77.5797,78.7192,77.1641,78.6492,94701.7,0
+STRA.US,D,20120314,000000,78.4294,78.497,77.1066,77.258,51324.5,0
+STRA.US,D,20120315,000000,77.1321,78.7713,77.1321,78.6017,108307,0
+STRA.US,D,20120316,000000,79.4514,79.9446,77.7903,78.8697,162432,0
+STRA.US,D,20120319,000000,78.845,80.0083,78.5936,78.9609,86402.3,0
+STRA.US,D,20120320,000000,79.301,79.3855,77.6026,78.4749,61391.1,0
+STRA.US,D,20120321,000000,77.6819,79.1439,77.5487,78.0575,97002,0
+STRA.US,D,20120322,000000,77.3509,78.4658,76.8641,77.0454,197048,0
+STRA.US,D,20120323,000000,77.3819,77.7748,76.5879,76.7848,199297,0
+STRA.US,D,20120326,000000,77.8076,79.6857,77.1641,78.877,529951,0
+STRA.US,D,20120327,000000,78.0263,78.0263,74.6714,75.0262,433844,0
+STRA.US,D,20120328,000000,74.8584,75.7255,74.2797,74.5004,216057,0
+STRA.US,D,20120329,000000,74.2322,75.4009,73.4628,74.5457,118036,0
+STRA.US,D,20120330,000000,75.1575,75.1575,73.7983,74.0972,105587,0
+STRA.US,D,20120402,000000,73.8766,74.3498,73.3754,73.9251,138809,0
+STRA.US,D,20120403,000000,74.8584,75.0947,71.9604,72.3996,211070,0
+STRA.US,D,20120404,000000,71.8657,74.0537,69.3833,69.5872,283980,0
+STRA.US,D,20120405,000000,69.5872,71.0735,69.5538,70.2148,133684,0
+STRA.US,D,20120409,000000,69.9421,73.3104,69.0205,69.3897,296767,0
+STRA.US,D,20120410,000000,69.5872,70.633,68.4917,68.8791,280815,0
+STRA.US,D,20120411,000000,69.7287,71.171,69.0696,69.6258,184615,0
+STRA.US,D,20120412,000000,69.8381,71.7644,68.7533,71.1273,130795,0
+STRA.US,D,20120413,000000,71.1881,71.9604,68.7787,69.4599,151915,0
+STRA.US,D,20120416,000000,69.664,70.1765,66.2863,67.9046,332176,0
+STRA.US,D,20120417,000000,69.1709,70.2757,68.1944,68.346,200629,0
+STRA.US,D,20120418,000000,68.2183,68.5657,67.0469,68.1635,268685,0
+STRA.US,D,20120419,000000,68.3384,69.3185,67.4796,68.1474,173123,0
+STRA.US,D,20120420,000000,69.8145,69.8145,67.6211,67.6913,224263,0
+STRA.US,D,20120423,000000,67.0469,67.8236,64.8069,67.4796,339218,0
+STRA.US,D,20120424,000000,67.5273,68.7131,65.4833,65.9247,202066,0
+STRA.US,D,20120425,000000,66.5444,68.0223,65.1934,67.7323,189455,0
+STRA.US,D,20120426,000000,71.1273,82.4185,68.346,77.8486,1149811,0
+STRA.US,D,20120427,000000,78.1065,79.8587,76.2899,79.0273,375836,0
+STRA.US,D,20120430,000000,78.8533,79.734,76.504,77.5577,190700,0
+STRA.US,D,20120501,000000,77.5515,77.5816,75.9606,76.2049,392253,0
+STRA.US,D,20120502,000000,76.1175,77.5642,75.1666,76.9443,139546,0
+STRA.US,D,20120503,000000,76.9728,77.0164,72.8758,73.5131,268380,0
+STRA.US,D,20120504,000000,73.1573,73.7117,71.5847,72.1282,270596,0
+STRA.US,D,20120507,000000,72.0871,75.4511,71.9695,72.1329,235126,0
+STRA.US,D,20120508,000000,72.078,73.8541,71.8337,73.0826,108728,0
+STRA.US,D,20120509,000000,72.3363,75.1565,71.8346,73.8056,148600,0
+STRA.US,D,20120510,000000,74.3863,74.4994,71.8984,72.1601,130187,0
+STRA.US,D,20120511,000000,71.873,72.3023,71.7242,71.8904,121834,0
+STRA.US,D,20120514,000000,71.4398,72.2349,71.3405,72.1082,127715,0
+STRA.US,D,20120515,000000,71.986,73.0891,71.51,72.4491,124188,0
+STRA.US,D,20120516,000000,72.8202,74.2513,72.4781,73.5131,170792,0
+STRA.US,D,20120517,000000,73.5412,75.3738,72.1438,72.2658,192715,0
+STRA.US,D,20120518,000000,72.2067,73.6534,71.9221,72.2493,256112,0
+STRA.US,D,20120521,000000,72.3096,73.0525,71.945,72.4482,230409,0
+STRA.US,D,20120522,000000,72.6041,72.748,66.4377,67.9702,403182,0
+STRA.US,D,20120523,000000,67.1032,69.3715,66.6112,69.0607,154908,0
+STRA.US,D,20120524,000000,69.3129,69.3129,66.5482,68.5684,301092,0
+STRA.US,D,20120525,000000,68.5901,71.8255,68.5901,71.0726,151745,0
+STRA.US,D,20120529,000000,71.6195,73.4108,70.6832,72.535,104831,0
+STRA.US,D,20120530,000000,71.9285,71.9285,69.3787,69.9658,116009,0
+STRA.US,D,20120531,000000,69.9893,71.8586,67.8838,71.428,169471,0
+STRA.US,D,20120601,000000,69.9511,72.9304,68.0342,69.0851,152226,0
+STRA.US,D,20120604,000000,69.593,73.5259,69.5218,72.3506,238469,0
+STRA.US,D,20120605,000000,72.09,73.131,70.943,72.09,158084,0
+STRA.US,D,20120606,000000,71.4056,72.7015,71.3032,72.4482,208448,0
+STRA.US,D,20120607,000000,73.0525,73.6606,71.7317,72.3268,156712,0
+STRA.US,D,20120608,000000,72.192,73.5329,71.1273,73.1793,174928,0
+STRA.US,D,20120611,000000,73.7445,73.8821,71.253,71.5401,88183.7,0
+STRA.US,D,20120612,000000,71.8492,71.8492,68.4241,69.6478,150564,0
+STRA.US,D,20120613,000000,69.251,70.3168,67.9793,69.1243,140956,0
+STRA.US,D,20120614,000000,69.251,71.2612,68.2557,70.8346,100707,0
+STRA.US,D,20120615,000000,71.9532,73.3205,70.9111,72.5174,182825,0
+STRA.US,D,20120618,000000,72.1837,72.4616,69.9723,70.8491,133434,0
+STRA.US,D,20120619,000000,71.244,74.7107,70.2757,74.4912,111087,0
+STRA.US,D,20120620,000000,74.4912,76.1812,73.2721,73.6871,123246,0
+STRA.US,D,20120621,000000,74.0044,74.8384,72.3989,73.6085,129611,0
+STRA.US,D,20120622,000000,73.8904,74.9286,72.9943,74.4246,115819,0
+STRA.US,D,20120625,000000,72.9233,75.3317,72.9068,74.4155,138279,0
+STRA.US,D,20120626,000000,76.8094,81.6665,76.7091,80.2436,470415,0
+STRA.US,D,20120627,000000,80.2939,81.7724,79.2026,80.2691,106388,0
+STRA.US,D,20120628,000000,79.7521,82.2209,78.464,81.9234,226263,0
+STRA.US,D,20120629,000000,83.3749,87.0424,81.7385,86.6614,207971,0
+STRA.US,D,20120702,000000,87.0781,89.2623,85.5045,87.809,380105,0
+STRA.US,D,20120703,000000,87.7215,90.0617,86.2212,89.0389,126778,0
+STRA.US,D,20120705,000000,88.4846,88.4846,85.2776,86.9559,138052,0
+STRA.US,D,20120706,000000,85.8174,87.0424,85.521,86.2039,112982,0
+STRA.US,D,20120709,000000,85.0933,86.0588,84.0815,84.5718,136416,0
+STRA.US,D,20120710,000000,84.4359,85.0762,80.1524,81.0322,160730,0
+STRA.US,D,20120711,000000,81.0322,82.6283,79.3155,79.5215,171092,0
+STRA.US,D,20120712,000000,80.1833,80.1833,78.2022,79.7294,132793,0
+STRA.US,D,20120713,000000,79.9902,81.2544,79.8807,80.7548,197237,0
+STRA.US,D,20120716,000000,80.219,80.9191,79.514,80.4441,439509,0
+STRA.US,D,20120717,000000,80.0715,81.3886,79.1159,80.9364,109088,0
+STRA.US,D,20120718,000000,80.7212,81.798,80.7212,81.4124,93295.4,0
+STRA.US,D,20120719,000000,81.5663,83.1936,80.6802,82.4798,128012,0
+STRA.US,D,20120720,000000,81.9573,82.4278,80.7122,81.683,117239,0
+STRA.US,D,20120723,000000,80.086,81.0646,78.2022,80.7851,78996.9,0
+STRA.US,D,20120724,000000,74.7847,76.4292,71.77,72.748,747852,0
+STRA.US,D,20120725,000000,72.9396,75.1831,71.6195,72.1046,358023,0
+STRA.US,D,20120726,000000,59.9742,69.9183,55.4892,63.1533,2002414,0
+STRA.US,D,20120727,000000,62.0103,62.7948,57.563,61.2854,862459,0
+STRA.US,D,20120730,000000,61.1185,61.1331,56.7363,58.009,556200,0
+STRA.US,D,20120731,000000,57.8994,58.9004,57.2384,57.7636,357462,0
+STRA.US,D,20120801,000000,58.1695,59.0901,57.5331,57.7006,278940,0
+STRA.US,D,20120802,000000,57.1685,58.9999,55.2522,55.633,549213,0
+STRA.US,D,20120803,000000,56.2522,57.1091,55.7042,56.0079,168465,0
+STRA.US,D,20120806,000000,56.1101,58.5184,55.9649,57.2931,221313,0
+STRA.US,D,20120807,000000,57.4681,61.0956,57.4681,57.9297,337487,0
+STRA.US,D,20120808,000000,57.7544,59.1065,57.1838,58.0562,184607,0
+STRA.US,D,20120809,000000,58.0317,58.2861,57.9122,58.0317,267880,0
+STRA.US,D,20120810,000000,57.9778,58.7236,57.8101,58.1457,165717,0
+STRA.US,D,20120813,000000,58.0161,58.1929,56.0954,56.2613,101388,0
+STRA.US,D,20120814,000000,56.7691,56.7691,54.9951,55.1965,193859,0
+STRA.US,D,20120815,000000,54.9951,55.8692,54.5091,54.8555,124229,0
+STRA.US,D,20120816,000000,54.7809,56.348,54.7809,55.1435,169297,0
+STRA.US,D,20120817,000000,56.0134,56.6826,54.9951,56.3334,259525,0
+STRA.US,D,20120820,000000,56.2439,56.903,55.3779,55.6578,112693,0
+STRA.US,D,20120821,000000,55.7991,56.1026,55.0278,55.3387,115158,0
+STRA.US,D,20120822,000000,55.3233,55.3233,54.0825,54.4807,234656,0
+STRA.US,D,20120823,000000,54.4552,55.1347,54.0542,54.5437,169392,0
+STRA.US,D,20120824,000000,54.3277,55.0343,53.3268,53.6165,183877,0
+STRA.US,D,20120827,000000,53.6731,54.7707,52.0987,52.3493,124014,0
+STRA.US,D,20120828,000000,52.2702,52.8178,51.8543,52.4716,197387,0
+STRA.US,D,20120829,000000,52.5445,53.5289,51.6321,52.3431,119352,0
+STRA.US,D,20120830,000000,52.0834,52.4295,51.7149,52.1808,90820.8,0
+STRA.US,D,20120831,000000,52.3493,53.1234,51.7195,52.2627,306497,0
+STRA.US,D,20120904,000000,52.1717,52.5901,50.6703,52.0377,205967,0
+STRA.US,D,20120905,000000,51.9155,53.0776,51.9155,52.9566,221066,0
+STRA.US,D,20120906,000000,53.2629,56.5011,53.2629,56.0059,264828,0
+STRA.US,D,20120907,000000,55.1563,56.5445,54.8691,56.4809,252055,0
+STRA.US,D,20120910,000000,56.562,57.4108,55.5056,55.8847,265398,0
+STRA.US,D,20120911,000000,56.2148,57.3934,55.0452,56.7298,208659,0
+STRA.US,D,20120912,000000,56.8602,57.5221,53.9804,54.4717,193340,0
+STRA.US,D,20120913,000000,53.4542,55.1347,52.9783,54.2046,250782,0
+STRA.US,D,20120914,000000,54.4308,56.2868,54.4308,54.9403,114407,0
+STRA.US,D,20120917,000000,54.603,55.4737,54.2393,54.8355,122840,0
+STRA.US,D,20120918,000000,54.8846,57.3343,54.8846,57.1327,235752,0
+STRA.US,D,20120919,000000,57.2074,57.4673,56.1746,56.8111,68949,0
+STRA.US,D,20120920,000000,56.2549,56.4553,55.3834,55.5775,77791.4,0
+STRA.US,D,20120921,000000,56.0607,56.1755,54.1891,54.3186,254528,0
+STRA.US,D,20120924,000000,54.0203,54.5985,53.6084,53.8344,97847.7,0
+STRA.US,D,20120925,000000,54.0625,54.4308,50.4449,50.6246,290120,0
+STRA.US,D,20120926,000000,50.5854,53.5528,50.5854,52.5611,135401,0
+STRA.US,D,20120927,000000,52.9566,53.9876,52.2957,53.1561,117331,0
+STRA.US,D,20120928,000000,53.1234,53.1234,51.5991,51.9155,117239,0
+STRA.US,D,20121001,000000,52.3896,54.8612,52.0047,53.4972,228137,0
+STRA.US,D,20121002,000000,53.8518,54.737,53.334,53.4882,134385,0
+STRA.US,D,20121003,000000,53.4462,54.0587,51.1568,51.4949,120748,0
+STRA.US,D,20121004,000000,51.8015,52.9713,51.5272,52.2446,161185,0
+STRA.US,D,20121005,000000,52.375,54.0625,52.2702,52.4807,93625.6,0
+STRA.US,D,20121008,000000,52.0904,53.1818,52.067,52.84,150477,0
+STRA.US,D,20121009,000000,52.7469,53.6547,52.4252,53.0843,305164,0
+STRA.US,D,20121010,000000,53.1151,53.5938,52.8119,53.1727,263445,0
+STRA.US,D,20121011,000000,53.4215,55.7481,52.9072,55.4235,183888,0
+STRA.US,D,20121012,000000,55.3514,55.7946,53.4296,53.633,158214,0
+STRA.US,D,20121015,000000,53.4215,54.0458,52.5536,53.4462,82996.3,0
+STRA.US,D,20121016,000000,53.2937,54.4807,52.9055,53.6804,230098,0
+STRA.US,D,20121017,000000,52.4389,52.6164,48.7266,50.035,883917,0
+STRA.US,D,20121018,000000,50.0183,50.9648,49.3,49.7141,384883,0
+STRA.US,D,20121019,000000,49.672,50.0021,45.2177,45.483,655186,0
+STRA.US,D,20121022,000000,45.483,47.4914,45.2122,47.3336,411389,0
+STRA.US,D,20121023,000000,46.7219,47.5927,45.4285,46.2978,286270,0
+STRA.US,D,20121024,000000,46.4866,47.1952,45.4983,45.6317,95095.5,0
+STRA.US,D,20121025,000000,46.2104,47.4833,44.3945,44.8795,303683,0
+STRA.US,D,20121026,000000,45.3327,47.1294,44.8622,46.597,337126,0
+STRA.US,D,20121031,000000,46.4866,47.267,44.9779,46.2435,256945,0
+STRA.US,D,20121101,000000,46.5351,48.3336,46.0509,47.413,281987,0
+STRA.US,D,20121102,000000,47.7412,48.3647,46.3948,46.6534,205253,0
+STRA.US,D,20121105,000000,46.7922,47.0429,45.341,45.5741,148411,0
+STRA.US,D,20121106,000000,45.855,48.9053,45.2661,48.6931,340695,0
+STRA.US,D,20121107,000000,46.6053,48.3647,44.9286,47.1777,471007,0
+STRA.US,D,20121108,000000,46.9763,46.9763,44.2195,45.3181,551005,0
+STRA.US,D,20121109,000000,38.9748,41.831,37.1755,37.5235,1860011,0
+STRA.US,D,20121112,000000,35.6419,37.859,34.6712,37.5055,1293611,0
+STRA.US,D,20121113,000000,37.2237,39.0304,37.2237,37.6594,710648,0
+STRA.US,D,20121114,000000,38.8539,39.4417,37.5146,38.3203,714887,0
+STRA.US,D,20121115,000000,38.191,39.2585,37.9739,38.5739,417692,0
+STRA.US,D,20121116,000000,39.046,39.5138,38.282,39.2502,338394,0
+STRA.US,D,20121119,000000,39.8866,40.1984,38.7954,40.1446,291919,0
+STRA.US,D,20121120,000000,39.9813,40.2411,38.9576,39.1911,198056,0
+STRA.US,D,20121121,000000,39.2173,39.9905,38.778,38.9696,262732,0
+STRA.US,D,20121123,000000,38.9696,40.832,38.5856,40.7242,175141,0
+STRA.US,D,20121126,000000,40.5174,41.5322,39.768,40.4527,291535,0
+STRA.US,D,20121127,000000,40.4918,41.4801,39.9084,40.8792,186752,0
+STRA.US,D,20121128,000000,39.8107,41.4719,39.7425,41.2113,163026,0
+STRA.US,D,20121129,000000,41.3916,43.2697,40.9932,42.7919,181684,0
+STRA.US,D,20121130,000000,42.9488,43.3456,42.0043,43.1036,190589,0
+STRA.US,D,20121203,000000,43.3828,43.5661,42.8092,43.2296,284888,0
+STRA.US,D,20121204,000000,43.4155,44.5943,42.9449,44.4556,267640,0
+STRA.US,D,20121205,000000,44.6115,48.5243,44.4145,47.6362,715854,0
+STRA.US,D,20121206,000000,47.4451,47.4451,45.9316,46.6628,412372,0
+STRA.US,D,20121207,000000,46.8768,47.7312,46.2316,46.813,232129,0
+STRA.US,D,20121210,000000,46.813,47.94,46.6882,47.6027,241901,0
+STRA.US,D,20121211,000000,47.2225,48.7028,46.9644,48.4651,299693,0
+STRA.US,D,20121212,000000,48.6418,50.4341,48.5679,48.9864,322410,0
+STRA.US,D,20121213,000000,49.1095,50.7703,48.7642,49.7211,278237,0
+STRA.US,D,20121214,000000,49.6117,50.4588,48.6164,48.928,396563,0
+STRA.US,D,20121217,000000,49.2234,49.6072,48.3857,48.9427,322362,0
+STRA.US,D,20121218,000000,48.9216,50.195,48.6501,49.5627,455656,0
+STRA.US,D,20121219,000000,50.0558,50.0558,48.0302,48.0302,328697,0
+STRA.US,D,20121220,000000,48.1768,48.6581,47.5188,47.991,175543,0
+STRA.US,D,20121221,000000,47.7567,48.5979,46.3246,46.8204,673357,0
+STRA.US,D,20121224,000000,47.701,48.1049,46.6628,47.4932,87208.5,0
+STRA.US,D,20121226,000000,47.6027,48.3208,47.3062,47.4459,137504,0
+STRA.US,D,20121227,000000,47.6708,47.6708,45.7893,46.8688,229256,0
+STRA.US,D,20121228,000000,46.5395,46.9435,45.3228,45.5688,146173,0
+STRA.US,D,20121231,000000,45.9062,46.3328,44.6727,46.2699,260162,0
+STRA.US,D,20130102,000000,47.34,48.6738,46.5469,46.9107,232993,0
+STRA.US,D,20130103,000000,47.5788,49.1332,46.8358,48.4085,163765,0
+STRA.US,D,20130104,000000,48.3364,51.0613,48.3364,50.1306,208622,0
+STRA.US,D,20130107,000000,50.0403,50.2445,46.8204,47.5188,230853,0
+STRA.US,D,20130108,000000,47.3636,48.3364,46.6792,47.091,320435,0
+STRA.US,D,20130109,000000,45.9141,45.9141,42.9642,43.4082,751516,0
+STRA.US,D,20130110,000000,43.5248,44.2096,42.999,43.9451,328060,0
+STRA.US,D,20130111,000000,44.0198,44.4319,43.2451,43.6907,227543,0
+STRA.US,D,20130114,000000,44.0498,44.3397,43.3456,43.7636,358311,0
+STRA.US,D,20130115,000000,43.4675,45.1542,43.2706,44.9433,109506,0
+STRA.US,D,20130116,000000,44.7374,45.114,44.1923,44.4985,108282,0
+STRA.US,D,20130117,000000,44.5943,45.3228,44.5943,45.0328,80288,0
+STRA.US,D,20130118,000000,45.1066,45.6007,44.8149,45.0008,101453,0
+STRA.US,D,20130122,000000,45.1385,45.3472,44.4065,44.8149,86119.3,0
+STRA.US,D,20130123,000000,44.8832,45.0546,44.1501,44.7374,97538.4,0
+STRA.US,D,20130124,000000,44.1501,46.2524,43.399,46.0849,266971,0
+STRA.US,D,20130125,000000,46.3737,46.6216,44.5295,45.5351,130083,0
+STRA.US,D,20130128,000000,45.8323,47.2717,44.7592,46.9681,328006,0
+STRA.US,D,20130129,000000,46.8049,46.8204,45.206,45.7319,231480,0
+STRA.US,D,20130130,000000,45.577,46.5716,45.2797,46.144,206444,0
+STRA.US,D,20130131,000000,46.1267,47.091,46.1267,46.8688,199114,0
+STRA.US,D,20130201,000000,46.524,47.8834,46.5104,47.1733,193372,0
+STRA.US,D,20130204,000000,46.7865,47.8587,46.6216,47.1322,144821,0
+STRA.US,D,20130205,000000,47.2643,47.8078,46.8276,47.413,107271,0
+STRA.US,D,20130206,000000,47.2717,48.1049,47.1322,47.9982,131050,0
+STRA.US,D,20130207,000000,49.0284,51.2983,49.0101,50.5018,438517,0
+STRA.US,D,20130208,000000,50.4588,51.0276,49.7659,50.7085,242438,0
+STRA.US,D,20130211,000000,50.5407,50.9128,50.2372,50.857,175045,0
+STRA.US,D,20130212,000000,50.9648,51.3812,50.2127,51.3012,144321,0
+STRA.US,D,20130213,000000,51.3101,53.2937,50.9729,52.6932,319550,0
+STRA.US,D,20130214,000000,48.5979,49.4241,44.0118,44.0581,1335296,0
+STRA.US,D,20130215,000000,43.5495,43.7636,42.4137,42.7919,1003412,0
+STRA.US,D,20130219,000000,42.8903,43.2385,42.7919,43.0574,431028,0
+STRA.US,D,20130220,000000,43.484,43.7135,42.801,42.8338,316312,0
+STRA.US,D,20130221,000000,42.9076,43.162,42.6115,42.7665,259113,0
+STRA.US,D,20130222,000000,42.8639,43.213,42.6597,43.0389,163594,0
+STRA.US,D,20130225,000000,42.9642,43.1111,41.0052,41.1265,328799,0
+STRA.US,D,20130226,000000,41.2439,41.4884,40.0244,40.501,374526,0
+STRA.US,D,20130227,000000,40.4036,40.9022,40.3943,40.4673,220621,0
+STRA.US,D,20130228,000000,40.4253,41.0052,40.4253,40.4343,211050,0
+STRA.US,D,20130301,000000,40.1318,40.9204,40.0159,40.2793,285218,0
+STRA.US,D,20130304,000000,40.1137,40.4036,38.1451,38.623,329329,0
+STRA.US,D,20130305,000000,38.6402,39.4204,38.6402,38.9458,136003,0
+STRA.US,D,20130306,000000,38.9604,39.6049,38.6266,39.5893,207033,0
+STRA.US,D,20130307,000000,39.636,40.2621,39.316,40.0323,159012,0
+STRA.US,D,20130308,000000,40.2793,40.4253,39.645,39.941,200752,0
+STRA.US,D,20130311,000000,39.9988,42.7254,39.8191,42.3133,289561,0
+STRA.US,D,20130312,000000,42.3133,42.999,41.1665,41.9122,176677,0
+STRA.US,D,20130313,000000,41.8203,43.1455,41.7772,42.5941,131477,0
+STRA.US,D,20130314,000000,42.553,43.079,42.4455,42.7665,129477,0
+STRA.US,D,20130315,000000,42.8338,43.5614,42.3898,42.7829,282210,0
+STRA.US,D,20130318,000000,42.502,43.3753,42.4291,42.8475,104797,0
+STRA.US,D,20130319,000000,42.8903,43.2932,42.1591,42.7317,162158,0
+STRA.US,D,20130320,000000,42.8338,43.1367,42.4529,42.8402,85721.1,0
+STRA.US,D,20130321,000000,41.0425,42.999,41.0425,41.3834,191813,0
+STRA.US,D,20130322,000000,41.5546,42.0181,41.3745,41.5722,296149,0
+STRA.US,D,20130325,000000,42.0088,42.6032,40.8174,41.2514,312929,0
+STRA.US,D,20130326,000000,41.2759,41.5722,39.8685,40.212,241522,0
+STRA.US,D,20130327,000000,40.0497,40.4527,39.582,40.3378,139789,0
+STRA.US,D,20130328,000000,40.5675,40.8657,39.8427,39.8511,158690,0
+STRA.US,D,20130401,000000,39.9988,40.2967,38.8375,39.0424,197274,0
+STRA.US,D,20130402,000000,39.0114,39.7042,38.8046,39.4552,178598,0
+STRA.US,D,20130403,000000,39.4646,39.6861,39.2084,39.316,104676,0
+STRA.US,D,20130404,000000,39.316,41.5064,39.2084,41.2665,221191,0
+STRA.US,D,20130405,000000,40.707,40.8228,38.6833,39.1334,293854,0
+STRA.US,D,20130408,000000,39.4954,39.6558,37.9805,38.2876,106400,0
+STRA.US,D,20130409,000000,38.3578,38.3578,37.8892,38.0898,110955,0
+STRA.US,D,20130410,000000,38.3441,39.6049,38.097,39.159,139035,0
+STRA.US,D,20130411,000000,39.159,39.9486,38.8281,39.7508,73904.9,0
+STRA.US,D,20130412,000000,39.6213,40.4673,39.0269,40.2292,70399.1,0
+STRA.US,D,20130415,000000,40.0745,40.1137,37.8892,38.2018,130891,0
+STRA.US,D,20130416,000000,37.066,37.5456,36.6567,37.4378,236654,0
+STRA.US,D,20130417,000000,37.1825,38.6402,36.665,38.6312,218046,0
+STRA.US,D,20130418,000000,38.6312,38.6833,37.9805,38.4106,103345,0
+STRA.US,D,20130419,000000,38.5,38.7534,38.1864,38.6988,64487.7,0
+STRA.US,D,20130422,000000,38.8375,38.8375,37.1161,38.097,178951,0
+STRA.US,D,20130423,000000,38.3039,39.7773,38.3039,39.6049,226169,0
+STRA.US,D,20130424,000000,39.1188,39.3733,38.4334,38.8453,164142,0
+STRA.US,D,20130425,000000,39.0925,40.5847,38.5983,39.582,377138,0
+STRA.US,D,20130426,000000,39.1745,39.86,38.6402,39.5384,202425,0
+STRA.US,D,20130429,000000,39.5649,40.0244,39.0753,39.159,196426,0
+STRA.US,D,20130430,000000,39.0177,39.5384,38.623,39.0114,205988,0
+STRA.US,D,20130501,000000,38.9275,40.594,37.8726,39.9905,405769,0
+STRA.US,D,20130502,000000,37.881,39.1188,36.6803,37.7342,721528,0
+STRA.US,D,20130503,000000,37.7689,38.6576,37.4514,37.5828,254081,0
+STRA.US,D,20130506,000000,37.5208,38.1864,37.272,37.4317,207114,0
+STRA.US,D,20130507,000000,37.6932,38.0661,37.2557,37.5118,197945,0
+STRA.US,D,20130508,000000,37.4059,38.7469,37.2082,37.881,303153,0
+STRA.US,D,20130509,000000,38.0068,39.7025,37.8172,38.7954,201475,0
+STRA.US,D,20130510,000000,38.9202,41.7116,38.7625,40.2385,500017,0
+STRA.US,D,20130513,000000,40.1227,40.6422,39.7179,40.179,163310,0
+STRA.US,D,20130514,000000,40.1481,41.7618,40.1481,41.2267,690717,0
+STRA.US,D,20130515,000000,41.5392,42.7172,41.4928,42.502,341735,0
+STRA.US,D,20130516,000000,42.3388,43.162,42.0426,43.1111,385004,0
+STRA.US,D,20130517,000000,43.2038,45.6746,43.1529,45.2889,416305,0
+STRA.US,D,20130520,000000,45.1221,46.7567,45.0637,46.5962,217749,0
+STRA.US,D,20130521,000000,46.5395,48.2299,46.2487,47.3547,330312,0
+STRA.US,D,20130522,000000,47.476,47.485,44.9079,45.6507,475398,0
+STRA.US,D,20130523,000000,45.5515,46.6882,44.4985,46.4056,333810,0
+STRA.US,D,20130524,000000,46.2096,46.4833,45.3143,46.3246,148085,0
+STRA.US,D,20130528,000000,46.8768,46.927,42.8548,43.2777,477112,0
+STRA.US,D,20130529,000000,43.1036,43.6735,42.1675,43.5177,232043,0
+STRA.US,D,20130530,000000,43.5568,44.4556,43.5177,44.3891,175491,0
+STRA.US,D,20130531,000000,44.258,44.7036,43.7546,44.0581,250178,0
+STRA.US,D,20130603,000000,44.1749,44.6022,43.2038,44.4711,224898,0
+STRA.US,D,20130604,000000,44.5222,45.3472,43.9633,44.4556,161130,0
+STRA.US,D,20130605,000000,44.4468,45.618,43.3753,44.2424,225872,0
+STRA.US,D,20130606,000000,44.1421,44.7619,43.8532,44.4985,214642,0
+STRA.US,D,20130607,000000,44.7691,45.8112,44.5058,45.7146,133855,0
+STRA.US,D,20130610,000000,46.0054,47.404,45.8877,46.7775,219810,0
+STRA.US,D,20130611,000000,46.2988,46.7439,45.0328,45.2288,164372,0
+STRA.US,D,20130612,000000,45.6663,46.0783,44.2504,44.4065,106672,0
+STRA.US,D,20130613,000000,44.3063,44.9387,43.8038,44.8924,102488,0
+STRA.US,D,20130614,000000,45.2797,46.5716,44.0026,44.1357,121436,0
+STRA.US,D,20130617,000000,44.4065,44.8274,43.8532,43.9044,150668,0
+STRA.US,D,20130618,000000,43.8532,45.7146,42.502,42.7491,111369,0
+STRA.US,D,20130619,000000,43.1111,43.7218,41.7937,41.943,110636,0
+STRA.US,D,20130620,000000,41.4072,42.5276,40.9378,41.3916,151037,0
+STRA.US,D,20130621,000000,41.4638,41.5064,39.036,40.6668,428341,0
+STRA.US,D,20130624,000000,40.3471,40.6505,39.3961,40.1566,135416,0
+STRA.US,D,20130625,000000,40.6268,41.5322,40.2887,40.6824,110067,0
+STRA.US,D,20130626,000000,40.6668,40.6668,39.1911,39.3322,230634,0
+STRA.US,D,20130627,000000,39.4882,41.0215,39.2987,39.4726,173779,0
+STRA.US,D,20130628,000000,39.2429,40.7735,39.2429,40.2202,298521,0
+STRA.US,D,20130701,000000,40.3305,41.3579,39.9559,41.0052,178101,0
+STRA.US,D,20130702,000000,40.8493,41.6961,40.1481,40.3378,103357,0
+STRA.US,D,20130703,000000,40.1401,41.3989,39.7042,40.8877,54813.8,0
+STRA.US,D,20130705,000000,41.5322,42.3564,40.8877,41.564,123376,0
+STRA.US,D,20130708,000000,41.5156,42.0088,39.8563,40.1883,203788,0
+STRA.US,D,20130709,000000,40.4343,41.0953,39.1819,40.9897,325877,0
+STRA.US,D,20130710,000000,41.0789,42.0991,40.7326,41.8111,145790,0
+STRA.US,D,20130711,000000,42.8823,43.5332,41.564,42.2379,146746,0
+STRA.US,D,20130712,000000,42.0573,42.7172,41.3989,42.1766,90770.3,0
+STRA.US,D,20130715,000000,42.1247,42.6115,41.0124,42.2457,79253.6,0
+STRA.US,D,20130716,000000,42.398,42.5614,41.8686,41.9596,81670.1,0
+STRA.US,D,20130717,000000,42.2457,42.5358,41.5804,42.0573,172318,0
+STRA.US,D,20130718,000000,42.0828,43.4675,41.9086,43.0866,185825,0
+STRA.US,D,20130719,000000,43.0634,43.0634,40.955,41.0727,208649,0
+STRA.US,D,20130722,000000,40.9293,42.1501,40.212,42.0898,213372,0
+STRA.US,D,20130723,000000,42.0573,42.6434,41.3279,41.6394,135025,0
+STRA.US,D,20130724,000000,41.6569,42.3735,40.3625,40.4837,232505,0
+STRA.US,D,20130725,000000,40.1227,40.1227,35.508,36.1114,906177,0
+STRA.US,D,20130726,000000,35.7404,36.4488,35.4195,36.2509,316853,0
+STRA.US,D,20130729,000000,36.2438,37.272,36.2354,36.2354,316448,0
+STRA.US,D,20130730,000000,36.4579,36.9028,35.6839,35.889,187420,0
+STRA.US,D,20130731,000000,36.2354,36.5884,35.4652,36.4579,191699,0
+STRA.US,D,20130801,000000,36.9847,38.9202,36.4862,37.3713,481021,0
+STRA.US,D,20130802,000000,37.2237,37.365,36.5481,36.9028,117820,0
+STRA.US,D,20130805,000000,37.0158,38.0068,36.6803,37.9137,141248,0
+STRA.US,D,20130806,000000,37.9229,38.6402,37.2557,38.0297,121336,0
+STRA.US,D,20130807,000000,37.718,38.9275,37.3887,38.7469,112066,0
+STRA.US,D,20130808,000000,38.9275,38.9275,37.2318,37.8492,159490,0
+STRA.US,D,20130809,000000,37.808,37.808,36.653,36.7614,122082,0
+STRA.US,D,20130812,000000,36.5401,37.0495,36.3758,36.8008,105271,0
+STRA.US,D,20130813,000000,36.9028,37.2402,35.829,36.4889,89964.1,0
+STRA.US,D,20130814,000000,36.4662,36.8353,35.8846,36.507,80307.7,0
+STRA.US,D,20130815,000000,36.1188,36.4799,34.7944,34.8517,491169,0
+STRA.US,D,20130816,000000,34.71,35.5016,34.0431,35.0249,264833,0
+STRA.US,D,20130819,000000,35.0395,35.0906,34.4461,34.4641,324321,0
+STRA.US,D,20130820,000000,34.6601,34.7431,34.1005,34.2417,335617,0
+STRA.US,D,20130821,000000,34.1588,34.2417,33.0311,33.0959,244331,0
+STRA.US,D,20130822,000000,33.0959,33.7651,33.0311,33.5153,226697,0
+STRA.US,D,20130823,000000,33.0484,33.7237,32.972,33.6565,553975,0
+STRA.US,D,20130826,000000,33.6492,35.0084,33.4597,34.3822,436366,0
+STRA.US,D,20130827,000000,34.1425,34.6301,33.6081,33.8543,304758,0
+STRA.US,D,20130828,000000,33.8625,34.0512,33.5153,33.9792,300208,0
+STRA.US,D,20130829,000000,34.0103,34.0284,33.2781,33.5232,279837,0
+STRA.US,D,20130830,000000,33.5153,33.7066,32.6839,32.9152,1980624,0
+STRA.US,D,20130903,000000,33.2099,33.3118,32.4375,32.528,374006,0
+STRA.US,D,20130904,000000,32.528,33.3502,32.3447,32.9553,263579,0
+STRA.US,D,20130905,000000,33.0311,34.0605,32.9983,33.3438,188143,0
+STRA.US,D,20130906,000000,33.5153,34.0103,33.0784,33.7394,181843,0
+STRA.US,D,20130909,000000,33.6983,34.3977,33.5417,33.7556,143450,0
+STRA.US,D,20130910,000000,33.7796,34.4551,33.2781,33.6983,208470,0
+STRA.US,D,20130911,000000,33.4679,34.2692,33.4597,33.6637,185151,0
+STRA.US,D,20130912,000000,33.7477,34.1331,33.0629,33.3036,183724,0
+STRA.US,D,20130913,000000,33.3929,33.4514,32.7504,32.972,182881,0
+STRA.US,D,20130916,000000,33.2189,33.6721,32.8826,33.558,318674,0
+STRA.US,D,20130917,000000,33.6245,34.3165,33.558,33.97,223144,0
+STRA.US,D,20130918,000000,33.9116,34.7523,33.7651,34.5963,147816,0
+STRA.US,D,20130919,000000,34.5625,35.0576,34.1843,35.0148,202692,0
+STRA.US,D,20130920,000000,34.9409,34.9564,34.0924,34.4733,293076,0
+STRA.US,D,20130923,000000,34.2911,34.9701,33.68,34.8014,275177,0
+STRA.US,D,20130924,000000,34.7706,34.7944,33.8379,33.8625,146531,0
+STRA.US,D,20130925,000000,33.8123,34.2992,33.715,34.0512,117883,0
+STRA.US,D,20130926,000000,34.1588,34.1588,33.7066,33.9116,112542,0
+STRA.US,D,20130927,000000,33.7713,34.4386,33.6721,34.2736,153940,0
+STRA.US,D,20130930,000000,33.9116,34.3075,33.3929,34.2014,198614,0
+STRA.US,D,20131001,000000,33.8625,35.0148,33.8625,34.6056,217311,0
+STRA.US,D,20131002,000000,34.4461,34.8927,34.1187,34.7944,220952,0
+STRA.US,D,20131003,000000,34.71,34.8096,33.3118,33.7477,248876,0
+STRA.US,D,20131004,000000,33.8944,34.0685,33.7556,33.886,99548,0
+STRA.US,D,20131007,000000,33.6492,33.9454,33.5232,33.7066,133785,0
+STRA.US,D,20131008,000000,33.6328,33.6328,33.1542,33.2189,116547,0
+STRA.US,D,20131009,000000,33.1952,33.3355,32.8826,33.0784,145561,0
+STRA.US,D,20131010,000000,33.3036,34.2582,33.3036,33.8543,128322,0
+STRA.US,D,20131011,000000,33.7713,34.4641,33.5654,34.2099,89352,0
+STRA.US,D,20131014,000000,34.0777,34.1935,33.5734,34.1187,93115.5,0
+STRA.US,D,20131015,000000,34.1005,34.2233,33.4597,33.5734,86928.8,0
+STRA.US,D,20131016,000000,33.6895,33.9383,33.3929,33.6081,97361.8,0
+STRA.US,D,20131017,000000,33.558,34.0685,33.3118,34.0605,92632.9,0
+STRA.US,D,20131018,000000,34.2153,34.2153,33.7796,34.1588,103679,0
+STRA.US,D,20131021,000000,34.1843,34.9164,34.1005,34.8179,115576,0
+STRA.US,D,20131022,000000,35.0312,36.0706,34.5963,35.9876,153330,0
+STRA.US,D,20131023,000000,37.2483,39.7773,36.9455,38.778,480632,0
+STRA.US,D,20131024,000000,38.8036,40.2714,38.4195,40.1481,261619,0
+STRA.US,D,20131025,000000,40.4036,41.1757,39.3961,39.4726,334463,0
+STRA.US,D,20131028,000000,39.5976,39.8191,38.6402,39.6942,220224,0
+STRA.US,D,20131029,000000,39.6942,40.594,39.5976,40.501,218526,0
+STRA.US,D,20131030,000000,40.6898,41.1757,40.1883,40.5758,342959,0
+STRA.US,D,20131031,000000,37.4781,37.4781,31.4322,32.4705,1940192,0
+STRA.US,D,20131101,000000,30.897,32.2507,30.7639,31.1769,760827,0
+STRA.US,D,20131104,000000,31.2005,31.6445,30.897,31.1769,452710,0
+STRA.US,D,20131105,000000,31.2005,31.4995,30.5924,31.0801,336283,0
+STRA.US,D,20131106,000000,31.153,31.5396,30.7321,30.9717,213791,0
+STRA.US,D,20131107,000000,31.0366,31.2005,30.0663,30.371,235154,0
+STRA.US,D,20131108,000000,30.4522,31.4576,30.2888,30.8878,353768,0
+STRA.US,D,20131111,000000,30.8878,31.1615,30.5114,30.6088,236252,0
+STRA.US,D,20131112,000000,30.6253,31.0119,30.3783,30.9216,124437,0
+STRA.US,D,20131113,000000,30.9216,32.8498,30.8478,32.3363,377442,0
+STRA.US,D,20131114,000000,32.4057,32.7997,31.3344,31.5151,216337,0
+STRA.US,D,20131115,000000,31.4322,31.9263,31.3253,31.6802,116543,0
+STRA.US,D,20131118,000000,31.7613,32.051,31.153,31.2186,118766,0
+STRA.US,D,20131119,000000,31.2607,31.8441,31.1123,31.1841,87530,0
+STRA.US,D,20131120,000000,31.1841,31.6711,31.1049,31.1841,142890,0
+STRA.US,D,20131121,000000,31.1924,31.7457,31.1705,31.4742,117201,0
+STRA.US,D,20131122,000000,31.4742,31.6883,30.9471,31.598,131236,0
+STRA.US,D,20131125,000000,31.5909,31.9526,30.5833,30.7913,278863,0
+STRA.US,D,20131126,000000,30.8797,31.1349,30.6992,30.9717,201893,0
+STRA.US,D,20131127,000000,31.0711,31.2433,30.3946,30.4869,186352,0
+STRA.US,D,20131129,000000,30.6663,30.7495,30.4522,30.6008,114865,0
+STRA.US,D,20131202,000000,30.5023,30.8652,29.6617,29.9342,269148,0
+STRA.US,D,20131203,000000,29.8265,30.4784,29.5961,29.6944,159884,0
+STRA.US,D,20131204,000000,29.349,29.7365,29.052,29.431,221558,0
+STRA.US,D,20131205,000000,29.3326,29.4392,28.9197,29.1019,156122,0
+STRA.US,D,20131206,000000,29.3744,29.4137,28.8294,28.9535,151523,0
+STRA.US,D,20131209,000000,28.8632,29.3244,28.3509,28.5514,167535,0
+STRA.US,D,20131210,000000,28.5175,28.6654,28.1565,28.3023,309955,0
+STRA.US,D,20131211,000000,28.2449,28.6316,27.709,28.0209,290333,0
+STRA.US,D,20131212,000000,27.8857,28.203,27.7171,27.956,157942,0
+STRA.US,D,20131213,000000,27.9313,28.5749,27.7656,28.0551,279437,0
+STRA.US,D,20131216,000000,28.0801,28.4749,27.9158,28.1639,295251,0
+STRA.US,D,20131217,000000,28.1886,28.5824,28.1056,28.285,214397,0
+STRA.US,D,20131218,000000,28.2449,28.6226,28.1404,28.3918,293309,0
+STRA.US,D,20131219,000000,28.3755,28.4583,28.172,28.3109,248124,0
+STRA.US,D,20131220,000000,28.4191,28.689,28.203,28.5175,555180,0
+STRA.US,D,20131223,000000,28.7301,29.3326,28.5095,29.0209,308462,0
+STRA.US,D,20131224,000000,29.1667,29.7749,28.9617,29.4894,99986.8,0
+STRA.US,D,20131226,000000,29.7683,29.8668,29.0434,29.0599,170328,0
+STRA.US,D,20131227,000000,29.0434,29.2915,28.8632,28.9944,138035,0
+STRA.US,D,20131230,000000,28.8713,29.1922,28.8467,28.8858,409975,0
+STRA.US,D,20131231,000000,28.8467,29.093,28.3755,28.3918,244503,0
+STRA.US,D,20140102,000000,28.4191,28.5313,27.8239,27.9014,238500,0
+STRA.US,D,20140103,000000,27.9725,28.2942,27.8632,28.122,150926,0
+STRA.US,D,20140106,000000,28.7128,29.2086,28.172,28.9771,290637,0
+STRA.US,D,20140107,000000,29.1439,29.9177,29.0974,29.8752,233370,0
+STRA.US,D,20140108,000000,30.2808,32.0256,30.2808,31.6054,613765,0
+STRA.US,D,20140109,000000,31.6618,32.0184,31.1249,31.5151,362487,0
+STRA.US,D,20140110,000000,31.6802,31.9015,31.0967,31.5817,289939,0
+STRA.US,D,20140113,000000,31.5396,32.3363,31.3091,31.7283,301886,0
+STRA.US,D,20140114,000000,31.8441,33.558,31.7457,33.1297,338712,0
+STRA.US,D,20140115,000000,33.1377,34.537,32.8671,33.8379,388610,0
+STRA.US,D,20140116,000000,33.6565,35.799,33.6565,34.5791,406818,0
+STRA.US,D,20140117,000000,33.2033,33.4751,31.5661,31.6974,472171,0
+STRA.US,D,20140121,000000,32.0567,32.5935,31.8769,32.2507,229050,0
+STRA.US,D,20140122,000000,32.361,32.825,31.795,32.6445,203590,0
+STRA.US,D,20140123,000000,32.4631,32.5771,31.598,31.992,263075,0
+STRA.US,D,20140124,000000,32.3447,32.3447,30.8087,30.8878,407547,0
+STRA.US,D,20140127,000000,30.658,31.1924,29.3399,29.8668,306783,0
+STRA.US,D,20140128,000000,29.7458,30.782,29.4731,30.4869,265264,0
+STRA.US,D,20140129,000000,30.2551,30.3946,29.2416,29.4392,408792,0
+STRA.US,D,20140130,000000,29.5961,29.7831,28.8294,29.1832,501512,0
+STRA.US,D,20140131,000000,29.0599,29.4968,28.7392,28.7974,488643,0
+STRA.US,D,20140203,000000,28.6226,29.0035,27.6051,28.0629,396290,0
+STRA.US,D,20140204,000000,28.2778,28.721,27.8239,28.1565,319383,0
+STRA.US,D,20140205,000000,27.8649,28.5897,27.8649,28.3109,333376,0
+STRA.US,D,20140206,000000,28.0974,29.3,28.0717,29.1922,273775,0
+STRA.US,D,20140207,000000,29.6855,29.8265,29.1102,29.7458,321237,0
+STRA.US,D,20140210,000000,29.6781,29.8842,28.6654,29.0035,199541,0
+STRA.US,D,20140211,000000,29.1184,29.7536,28.5988,29.2416,268891,0
+STRA.US,D,20140212,000000,29.2478,30.0162,29.093,29.3155,206542,0
+STRA.US,D,20140213,000000,29.0599,29.8093,28.8713,29.6042,269839,0
+STRA.US,D,20140214,000000,29.5623,29.5623,28.3023,28.3372,440891,0
+STRA.US,D,20140218,000000,28.4583,28.8376,28.1138,28.5095,331248,0
+STRA.US,D,20140219,000000,28.4191,28.5175,27.6842,27.7171,249795,0
+STRA.US,D,20140220,000000,27.6413,28.4337,27.6413,28.1803,404910,0
+STRA.US,D,20140221,000000,32.1495,39.1274,31.424,38.8547,2063780,0
+STRA.US,D,20140224,000000,38.2192,39.0424,36.7033,38.9275,859229,0
+STRA.US,D,20140225,000000,38.9275,42.1084,37.3805,40.6824,872794,0
+STRA.US,D,20140226,000000,40.9469,41.4564,40.4036,40.6422,362314,0
+STRA.US,D,20140227,000000,40.7406,40.7972,39.389,40.4527,356591,0
+STRA.US,D,20140228,000000,40.4253,40.955,39.2685,39.3495,233330,0
+STRA.US,D,20140303,000000,38.9522,40.0745,38.7215,39.2258,191426,0
+STRA.US,D,20140304,000000,39.7598,40.1137,38.9877,39.0269,345245,0
+STRA.US,D,20140305,000000,39.005,39.3495,38.4106,38.5646,207492,0
+STRA.US,D,20140306,000000,38.5646,39.1745,37.8172,38.6075,209741,0
+STRA.US,D,20140307,000000,38.7954,40.3625,38.7954,39.1188,351965,0
+STRA.US,D,20140310,000000,38.8974,39.7025,38.8883,39.636,107393,0
+STRA.US,D,20140311,000000,39.5649,40.0981,38.1451,38.2701,133787,0
+STRA.US,D,20140312,000000,38.048,38.5173,37.8965,38.3121,140001,0
+STRA.US,D,20140313,000000,38.3842,38.5739,37.5456,37.6759,187095,0
+STRA.US,D,20140314,000000,37.5921,38.1608,36.9192,37.9137,284571,0
+STRA.US,D,20140317,000000,38.1773,38.3185,37.0796,37.6603,166090,0
+STRA.US,D,20140318,000000,37.7926,38.8638,37.684,38.5983,177054,0
+STRA.US,D,20140319,000000,38.5983,38.8375,38.1536,38.2192,126745,0
+STRA.US,D,20140320,000000,38.1053,38.6487,37.8492,38.3842,99175,0
+STRA.US,D,20140321,000000,38.7534,39.7991,38.5475,39.2337,279488,0
+STRA.US,D,20140324,000000,39.2685,39.6295,37.7926,37.8563,292303,0
+STRA.US,D,20140325,000000,38.169,38.7954,37.6011,38.2101,120494,0
+STRA.US,D,20140326,000000,38.3441,38.716,36.2509,36.5145,290637,0
+STRA.US,D,20140327,000000,36.5646,37.5456,36.3512,36.4662,138051,0
+STRA.US,D,20140328,000000,36.9766,38.1207,36.507,37.7524,170383,0
+STRA.US,D,20140331,000000,37.9403,38.623,37.808,38.2447,242182,0
+STRA.US,D,20140401,000000,38.2701,39.7179,36.9693,39.4126,249561,0
+STRA.US,D,20140402,000000,38.8453,39.2747,37.9229,38.2959,123318,0
+STRA.US,D,20140403,000000,38.2876,38.6742,37.2637,37.684,124888,0
+STRA.US,D,20140404,000000,37.8008,37.9229,36.1535,36.8609,124988,0
+STRA.US,D,20140407,000000,36.7614,36.9549,35.2611,35.5765,214629,0
+STRA.US,D,20140408,000000,36.0613,36.6803,35.3949,36.0203,144878,0
+STRA.US,D,20140409,000000,36.177,36.177,35.0906,35.7487,205139,0
+STRA.US,D,20140410,000000,35.9639,36.0706,34.7612,34.8762,125813,0
+STRA.US,D,20140411,000000,34.9409,35.4531,34.4461,34.6931,172058,0
+STRA.US,D,20140414,000000,35.0239,36.3357,34.4733,36.2847,202364,0
+STRA.US,D,20140415,000000,36.0944,36.4397,34.8597,36.0706,236439,0
+STRA.US,D,20140416,000000,36.2765,37.1333,35.7121,37.0832,170813,0
+STRA.US,D,20140417,000000,37.0914,37.6256,36.4153,36.4799,205059,0
+STRA.US,D,20140421,000000,36.2017,36.7853,35.9065,36.3012,103817,0
+STRA.US,D,20140422,000000,36.4153,37.0997,35.7168,36.6887,154730,0
+STRA.US,D,20140423,000000,36.6803,37.0158,35.7577,35.8207,126424,0
+STRA.US,D,20140424,000000,35.8617,36.8609,35.5765,35.9639,153021,0
+STRA.US,D,20140425,000000,35.9485,36.5127,35.0239,35.4869,178655,0
+STRA.US,D,20140428,000000,36.5454,36.5454,34.2653,34.7369,167292,0
+STRA.US,D,20140429,000000,34.9737,35.2938,34.7944,35.0484,131676,0
+STRA.US,D,20140430,000000,34.8844,35.3621,34.2014,35.1149,134468,0
+STRA.US,D,20140501,000000,35.0813,36.5728,34.6838,35.1808,163877,0
+STRA.US,D,20140502,000000,35.4279,36.2017,35.2228,35.766,126312,0
+STRA.US,D,20140505,000000,35.4367,35.5918,34.6009,35.1243,118925,0
+STRA.US,D,20140506,000000,34.8014,35.5855,34.3977,35.2938,418497,0
+STRA.US,D,20140507,000000,35.2053,43.1202,34.5215,42.7254,1104594,0
+STRA.US,D,20140508,000000,42.3471,44.4319,41.4976,42.6205,429173,0
+STRA.US,D,20140509,000000,42.5183,44.3553,42.5183,44.2341,362846,0
+STRA.US,D,20140512,000000,44.1501,46.2096,43.9953,45.7893,395451,0
+STRA.US,D,20140513,000000,45.1713,46.8276,45.1713,46.186,249664,0
+STRA.US,D,20140514,000000,46.2788,46.3072,45.2615,46.1602,206369,0
+STRA.US,D,20140515,000000,46.1687,46.6628,45.6262,46.381,191452,0
+STRA.US,D,20140516,000000,46.0849,47.9226,46.0099,47.3636,291311,0
+STRA.US,D,20140519,000000,47.453,48.9127,46.927,48.5508,252125,0
+STRA.US,D,20140520,000000,48.424,49.4148,47.9143,48.9864,277004,0
+STRA.US,D,20140521,000000,49.1424,49.3302,48.4822,48.7702,222834,0
+STRA.US,D,20140522,000000,48.5979,48.8634,46.1267,46.6044,380442,0
+STRA.US,D,20140523,000000,47.9701,47.9701,46.0373,46.6044,127168,0
+STRA.US,D,20140527,000000,46.629,47.1815,45.8076,46.3246,173884,0
+STRA.US,D,20140528,000000,46.1093,46.5533,45.1066,45.6088,190457,0
+STRA.US,D,20140529,000000,45.7985,46.0783,45.0246,45.1976,117838,0
+STRA.US,D,20140530,000000,45.2706,45.297,43.5568,45.008,234617,0
+STRA.US,D,20140602,000000,45.008,45.7146,43.6553,44.0026,218022,0
+STRA.US,D,20140603,000000,43.7636,44.3891,42.9552,44.2424,109163,0
+STRA.US,D,20140604,000000,43.9544,45.3782,43.9544,45.2706,129544,0
+STRA.US,D,20140605,000000,45.1885,46.0929,44.7892,45.6007,166712,0
+STRA.US,D,20140606,000000,45.6088,45.9453,44.7839,45.4275,119004,0
+STRA.US,D,20140609,000000,45.7228,47.379,45.5605,46.4056,165019,0
+STRA.US,D,20140610,000000,46.4312,46.7356,45.6352,46.3737,75873.9,0
+STRA.US,D,20140611,000000,46.0538,46.4129,45.2024,45.5076,60138.4,0
+STRA.US,D,20140612,000000,45.6007,46.5469,44.7984,45.8323,128218,0
+STRA.US,D,20140613,000000,45.9234,46.753,45.5432,45.8877,83234.4,0
+STRA.US,D,20140616,000000,45.897,46.629,45.1976,45.9453,157023,0
+STRA.US,D,20140617,000000,45.7629,46.1512,45.1677,45.7146,158941,0
+STRA.US,D,20140618,000000,45.8158,46.0538,45.297,45.7629,100609,0
+STRA.US,D,20140619,000000,45.7073,46.1933,43.5914,43.9044,121423,0
+STRA.US,D,20140620,000000,43.9044,44.3644,42.8639,43.5568,179345,0
+STRA.US,D,20140623,000000,43.3607,43.6553,43.0866,43.3898,124309,0
+STRA.US,D,20140624,000000,43.6471,43.9286,43.079,43.2542,120905,0
+STRA.US,D,20140625,000000,43.196,43.9206,42.9488,43.771,201588,0
+STRA.US,D,20140626,000000,43.73,44.029,43.1036,43.6072,116361,0
+STRA.US,D,20140627,000000,43.3456,43.8869,42.7745,43.3574,258168,0
+STRA.US,D,20140630,000000,43.5412,43.7418,42.5849,43.2542,116532,0
+STRA.US,D,20140701,000000,43.318,45.3626,43.2862,44.3817,210321,0
+STRA.US,D,20140702,000000,43.9798,45.0637,43.4082,43.6553,92750.3,0
+STRA.US,D,20140703,000000,43.9544,44.6465,43.6817,43.8869,46748.1,0
+STRA.US,D,20140707,000000,43.6817,43.8869,42.8475,43.1036,115739,0
+STRA.US,D,20140708,000000,43.0143,43.079,41.977,42.1766,214946,0
+STRA.US,D,20140709,000000,42.3653,43.8621,42.1337,43.6386,139885,0
+STRA.US,D,20140710,000000,42.7665,44.0819,42.7665,43.5495,173122,0
+STRA.US,D,20140711,000000,43.4499,43.7372,42.0426,43.2451,123892,0
+STRA.US,D,20140714,000000,43.5987,43.8275,42.1921,42.502,187929,0
+STRA.US,D,20140715,000000,42.3564,43.1202,41.7288,41.8281,139827,0
+STRA.US,D,20140716,000000,41.9268,42.2713,41.3352,41.7288,131186,0
+STRA.US,D,20140717,000000,41.3916,41.9268,41.194,41.4928,99711.4,0
+STRA.US,D,20140718,000000,41.3651,42.6844,41.236,42.3388,98068.2,0
+STRA.US,D,20140721,000000,42.0736,42.668,40.3305,40.749,130336,0
+STRA.US,D,20140722,000000,40.8958,42.0736,40.3132,41.524,122175,0
+STRA.US,D,20140723,000000,41.5322,41.5322,40.6505,40.6824,82249.3,0
+STRA.US,D,20140724,000000,40.749,41.236,40.3223,40.9633,108608,0
+STRA.US,D,20140725,000000,40.5847,41.194,39.9905,40.0816,126609,0
+STRA.US,D,20140728,000000,39.9813,40.0745,39.1016,39.2912,219683,0
+STRA.US,D,20140729,000000,39.3961,42.3853,39.3961,42.0991,188504,0
+STRA.US,D,20140730,000000,42.4455,42.4455,41.7937,42.2284,229476,0
+STRA.US,D,20140731,000000,42.3052,44.4468,40.7735,42.6844,258930,0
+STRA.US,D,20140801,000000,44.4391,46.9754,43.2451,46.1602,378700,0
+STRA.US,D,20140804,000000,46.5013,47.3473,45.1066,47.052,292223,0
+STRA.US,D,20140805,000000,46.7602,47.9481,46.0619,46.1512,301136,0
+STRA.US,D,20140806,000000,46.1175,46.5962,45.6507,46.2187,191881,0
+STRA.US,D,20140807,000000,46.2926,46.7512,45.6352,46.2699,178626,0
+STRA.US,D,20140808,000000,46.236,46.6534,45.7493,46.3498,78070,0
+STRA.US,D,20140811,000000,46.6216,48.5843,46.2926,47.7905,252426,0
+STRA.US,D,20140812,000000,47.7905,47.7905,46.9363,47.2717,108445,0
+STRA.US,D,20140813,000000,47.3885,47.7475,46.6882,47.4932,132772,0
+STRA.US,D,20140814,000000,48.5979,48.5979,47.2891,48.1942,152617,0
+STRA.US,D,20140815,000000,48.5415,48.8789,48.0138,48.4986,173340,0
+STRA.US,D,20140818,000000,48.7375,49.7211,48.3939,49.4787,164867,0
+STRA.US,D,20140819,000000,49.4622,50.4588,49.0101,49.8578,143982,0
+STRA.US,D,20140820,000000,49.4968,50.195,48.928,49.8654,86205.9,0
+STRA.US,D,20140821,000000,49.8499,49.9255,49.0941,49.5125,134941,0
+STRA.US,D,20140822,000000,49.3831,49.9428,48.95,49.2981,140079,0
+STRA.US,D,20140825,000000,49.4622,49.8654,48.9127,48.9772,83249.7,0
+STRA.US,D,20140826,000000,49.0678,50.6476,48.95,49.0193,129548,0
+STRA.US,D,20140827,000000,49.002,50.725,49.002,49.8654,166117,0
+STRA.US,D,20140828,000000,49.2489,50.0403,48.9354,49.166,69998.7,0
+STRA.US,D,20140829,000000,49.2234,50.229,48.7028,50.015,88000.5,0
+STRA.US,D,20140902,000000,50.015,50.3878,49.1032,49.981,112768,0
+STRA.US,D,20140903,000000,49.7368,50.3457,48.7702,48.8478,116755,0
+STRA.US,D,20140904,000000,48.8052,49.4148,48.6337,49.0941,123691,0
+STRA.US,D,20140905,000000,48.9216,49.8744,48.7702,49.5444,107901,0
+STRA.US,D,20140908,000000,49.3985,49.8107,48.6738,49.291,92890.7,0
+STRA.US,D,20140909,000000,49.0592,49.7131,48.6072,48.6418,147209,0
+STRA.US,D,20140910,000000,48.5979,49.2006,48.5843,48.95,125776,0
+STRA.US,D,20140911,000000,48.6164,50.1397,48.6164,49.6691,114311,0
+STRA.US,D,20140912,000000,49.8022,49.8022,49.0765,49.6382,102948,0
+STRA.US,D,20140915,000000,49.7413,49.8744,48.8953,49.5125,106289,0
+STRA.US,D,20140916,000000,49.3302,49.7131,48.8879,49.3474,108827,0
+STRA.US,D,20140917,000000,49.4414,50.0239,49.1751,49.4414,77059.7,0
+STRA.US,D,20140918,000000,49.7934,50.2372,49.4148,50.1568,144971,0
+STRA.US,D,20140919,000000,50.1651,50.1651,48.95,49.5043,199205,0
+STRA.US,D,20140922,000000,48.9327,49.8185,48.7767,49.2745,135574,0
+STRA.US,D,20140923,000000,49.2234,49.9336,48.8225,48.9589,133769,0
+STRA.US,D,20140924,000000,49.1258,49.3738,48.6581,49.0356,163859,0
+STRA.US,D,20140925,000000,48.8052,49.0755,47.9117,48.7121,130992,0
+STRA.US,D,20140926,000000,49.0193,49.0678,48.424,48.7876,64555.7,0
+STRA.US,D,20140929,000000,48.3284,49.2089,48.1942,48.8953,64439.5,0
+STRA.US,D,20140930,000000,49.2745,50.032,48.9864,49.3227,129343,0
+STRA.US,D,20141001,000000,49.2981,49.7659,48.5261,49.4878,119315,0
+STRA.US,D,20141002,000000,49.6601,50.1906,49.2827,49.6199,106391,0
+STRA.US,D,20141003,000000,49.9984,50.0064,49.1095,49.291,140272,0
+STRA.US,D,20141006,000000,49.4968,49.7211,49.1561,49.456,107803,0
+STRA.US,D,20141007,000000,49.1516,49.2581,48.7375,48.8052,148870,0
+STRA.US,D,20141008,000000,48.8295,49.9739,48.5415,49.5783,118114,0
+STRA.US,D,20141009,000000,49.5043,49.5699,48.4906,48.5764,166359,0
+STRA.US,D,20141010,000000,48.3284,49.0101,47.1815,47.5698,301724,0
+STRA.US,D,20141013,000000,47.4604,49.537,47.1733,48.6793,224369,0
+STRA.US,D,20141014,000000,49.0356,49.6293,48.6501,49.5444,217295,0
+STRA.US,D,20141015,000000,48.7549,52.0113,48.7549,51.7195,238626,0
+STRA.US,D,20141016,000000,49.6931,52.354,49.6931,51.9428,139552,0
+STRA.US,D,20141017,000000,52.6339,53.3678,52.2731,52.8381,203493,0
+STRA.US,D,20141020,000000,52.7432,55.2138,52.7432,53.8701,204280,0
+STRA.US,D,20141021,000000,54.2895,54.3879,53.6021,53.9521,100374,0
+STRA.US,D,20141022,000000,53.8782,53.8946,53.3514,53.6976,103985,0
+STRA.US,D,20141023,000000,53.9932,55.8555,53.9932,54.6121,94726.9,0
+STRA.US,D,20141024,000000,54.4142,54.438,53.5347,53.5501,79001.3,0
+STRA.US,D,20141027,000000,53.4488,53.7898,52.2036,53.5173,119942,0
+STRA.US,D,20141028,000000,53.5731,56.8019,53.5731,56.8019,197042,0
+STRA.US,D,20141029,000000,56.8364,57.5356,54.7032,54.9167,179397,0
+STRA.US,D,20141030,000000,57.3624,61.8678,56.9605,58.5659,384143,0
+STRA.US,D,20141031,000000,59.7354,60.5668,58.9944,60.2887,331659,0
+STRA.US,D,20141103,000000,60.9114,60.9954,59.0501,59.2414,261725,0
+STRA.US,D,20141104,000000,59.3654,63.2097,58.956,62.3136,294797,0
+STRA.US,D,20141105,000000,62.8075,64.8579,62.4284,64.3903,356478,0
+STRA.US,D,20141106,000000,64.2543,65.0565,64.2089,64.6799,161420,0
+STRA.US,D,20141107,000000,64.8488,65.2774,63.7722,65.0811,182862,0
+STRA.US,D,20141110,000000,65.3539,65.6192,64.2634,65.0811,155334,0
+STRA.US,D,20141111,000000,64.8488,65.3446,64.0867,64.629,182831,0
+STRA.US,D,20141112,000000,64.5105,65.3539,64.1579,64.9838,159861,0
+STRA.US,D,20141113,000000,64.8906,65.7076,63.5817,63.7301,109016,0
+STRA.US,D,20141114,000000,63.7128,65.599,63.3173,64.9756,104004,0
+STRA.US,D,20141117,000000,64.7276,65.0565,62.4202,62.7904,144478,0
+STRA.US,D,20141118,000000,62.9793,63.6893,62.125,63.3254,78705.1,0
+STRA.US,D,20141119,000000,63.4832,63.4832,61.9843,62.092,124370,0
+STRA.US,D,20141120,000000,62.0837,63.0948,61.9016,62.6509,113829,0
+STRA.US,D,20141121,000000,63.3757,64.1833,62.1722,62.3465,141997,0
+STRA.US,D,20141124,000000,62.3647,63.0402,62.2315,62.6509,154029,0
+STRA.US,D,20141125,000000,62.6117,62.9243,62.1641,62.402,89194,0
+STRA.US,D,20141126,000000,62.3947,63.0128,62.1804,62.5424,130683,0
+STRA.US,D,20141128,000000,62.3318,63.763,62.1558,62.3465,65966.4,0
+STRA.US,D,20141201,000000,62.125,62.125,59.9232,60.3701,135228,0
+STRA.US,D,20141202,000000,60.2887,63.104,59.8841,62.988,288479,0
+STRA.US,D,20141203,000000,63.1377,63.2653,62.4202,62.826,95498.1,0
+STRA.US,D,20141204,000000,62.5424,63.5251,61.9927,62.092,111493,0
+STRA.US,D,20141205,000000,62.0584,63.1377,61.9662,62.3647,126811,0
+STRA.US,D,20141208,000000,62.0418,62.3136,58.4837,59.8083,150330,0
+STRA.US,D,20141209,000000,59.1165,61.2488,58.4492,60.7501,219180,0
+STRA.US,D,20141210,000000,60.3873,60.699,59.2906,59.6032,146698,0
+STRA.US,D,20141211,000000,59.5879,60.9452,59.357,59.9322,112690,0
+STRA.US,D,20141212,000000,59.3308,59.8177,58.2843,58.6296,169316,0
+STRA.US,D,20141215,000000,58.729,59.6536,57.2549,57.4226,96387.7,0
+STRA.US,D,20141216,000000,57.1675,58.0123,56.5966,56.6887,107518,0
+STRA.US,D,20141217,000000,56.656,57.4545,56.2595,57.2805,126631,0
+STRA.US,D,20141218,000000,57.9478,60.1149,57.668,59.6614,130437,0
+STRA.US,D,20141219,000000,59.5787,60.0226,58.5111,59.3734,354457,0
+STRA.US,D,20141222,000000,59.5787,60.1794,58.3344,59.8997,77697,0
+STRA.US,D,20141223,000000,60.0565,61.441,59.9416,60.4273,50433.8,0
+STRA.US,D,20141224,000000,60.6325,61.7127,60.0155,60.8386,72551.3,0
+STRA.US,D,20141226,000000,61.1195,61.3106,60.1229,61.1776,49124,0
+STRA.US,D,20141229,000000,61.0627,61.6873,60.0656,61.441,67437.4,0
+STRA.US,D,20141230,000000,61.464,61.7794,61.2834,61.3482,74745.2,0
+STRA.US,D,20141231,000000,61.3571,61.7794,61.0792,61.1869,113765,0
+STRA.US,D,20150102,000000,61.5241,61.5241,58.5986,59.8248,106490,0
+STRA.US,D,20150105,000000,59.2178,59.999,57.337,58.0881,84362,0
+STRA.US,D,20150106,000000,58.1219,58.1219,56.2003,56.9021,154354,0
+STRA.US,D,20150107,000000,57.3787,58.0463,56.4637,58.0123,79945.7,0
+STRA.US,D,20150108,000000,58.266,58.5077,56.5038,57.8831,162107,0
+STRA.US,D,20150109,000000,57.6433,58.0535,55.469,55.9449,206842,0
+STRA.US,D,20150112,000000,55.9302,55.9302,53.8052,55.305,148426,0
+STRA.US,D,20150113,000000,55.634,57.2477,54.9576,55.8053,90898.6,0
+STRA.US,D,20150114,000000,55.3625,56.8364,55.1318,56.5558,89743.6,0
+STRA.US,D,20150115,000000,56.6468,56.8019,55.1792,55.2219,82225.2,0
+STRA.US,D,20150116,000000,55.048,57.4226,54.9422,57.3205,130432,0
+STRA.US,D,20150120,000000,57.3205,57.3205,55.7643,56.5127,135877,0
+STRA.US,D,20150121,000000,56.5301,57.0418,55.5685,56.2092,243898,0
+STRA.US,D,20150122,000000,56.5794,58.2597,56.1773,57.7263,203100,0
+STRA.US,D,20150123,000000,57.2805,58.266,55.8219,55.9302,192069,0
+STRA.US,D,20150126,000000,56.0049,56.2996,52.8728,55.9212,563006,0
+STRA.US,D,20150127,000000,55.3287,58.4091,54.7159,58.2843,203799,0
+STRA.US,D,20150128,000000,58.4674,58.8951,57.099,57.9223,143951,0
+STRA.US,D,20150129,000000,58.1303,58.5895,57.192,58.3862,102302,0
+STRA.US,D,20150130,000000,58.0625,58.6561,54.6513,55.1881,199350,0
+STRA.US,D,20150202,000000,55.7643,56.2266,54.3066,56.1033,126670,0
+STRA.US,D,20150203,000000,56.3415,58.8137,55.9449,58.7384,124010,0
+STRA.US,D,20150204,000000,58.2514,59.1832,57.6022,57.7828,68256.8,0
+STRA.US,D,20150205,000000,57.7828,58.4356,56.8275,57.6588,102256,0
+STRA.US,D,20150206,000000,56.9758,56.9758,50.6555,52.7432,711272,0
+STRA.US,D,20150209,000000,52.736,52.7799,50.8389,51.6886,282311,0
+STRA.US,D,20150210,000000,52.1068,52.1068,50.3284,51.2518,181142,0
+STRA.US,D,20150211,000000,51.0112,52.5027,50.9729,52.3876,136618,0
+STRA.US,D,20150212,000000,52.4944,52.6932,50.9956,52.0195,160535,0
+STRA.US,D,20150213,000000,51.9184,52.6959,50.8234,51.4087,120702,0
+STRA.US,D,20150217,000000,51.8024,51.8343,50.6729,50.9391,128716,0
+STRA.US,D,20150218,000000,50.682,51.4042,50.682,51.3184,80824.4,0
+STRA.US,D,20150219,000000,50.9391,52.0487,50.9391,51.1862,49929.2,0
+STRA.US,D,20150220,000000,51.2436,51.2436,50.2537,50.6201,78660.1,0
+STRA.US,D,20150223,000000,50.6201,51.5491,50.0968,50.805,142403,0
+STRA.US,D,20150224,000000,50.848,51.5727,50.6729,50.7798,71034.2,0
+STRA.US,D,20150225,000000,50.9475,50.9475,49.4878,50.5344,55700.2,0
+STRA.US,D,20150226,000000,50.3457,51.5654,50.3364,50.9208,81964.1,0
+STRA.US,D,20150227,000000,50.4341,50.7478,49.2745,50.1397,108791,0
+STRA.US,D,20150302,000000,50.1479,50.6201,49.5535,50.4341,111202,0
+STRA.US,D,20150303,000000,50.271,50.5407,49.0851,49.5043,228964,0
+STRA.US,D,20150304,000000,49.2154,51.0613,49.0356,50.3714,132086,0
+STRA.US,D,20150305,000000,50.229,50.5162,49.537,50.1224,135847,0
+STRA.US,D,20150306,000000,49.7131,50.1651,48.4906,49.2309,143011,0
+STRA.US,D,20150309,000000,49.4622,50.2445,48.4158,49.9739,231394,0
+STRA.US,D,20150310,000000,49.9901,50.2372,48.3684,49.3393,119216,0
+STRA.US,D,20150311,000000,49.2234,49.4878,48.796,49.3831,73325.7,0
+STRA.US,D,20150312,000000,49.7368,50.7396,49.4496,50.2955,119945,0
+STRA.US,D,20150313,000000,50.0893,50.1651,48.8225,49.3647,120555,0
+STRA.US,D,20150316,000000,49.6691,49.8425,48.8052,49.2827,144106,0
+STRA.US,D,20150317,000000,49.1751,49.9519,49.1751,49.3894,157460,0
+STRA.US,D,20150318,000000,49.3647,51.5227,49.044,51.4988,172511,0
+STRA.US,D,20150319,000000,51.1944,52.4115,50.9037,52.3048,218526,0
+STRA.US,D,20150320,000000,52.5774,52.9894,51.4304,51.621,178704,0
+STRA.US,D,20150323,000000,51.49,52.4543,51.1016,51.9594,160130,0
+STRA.US,D,20150324,000000,51.7286,52.6093,51.0686,52.0021,150906,0
+STRA.US,D,20150325,000000,51.2681,51.6384,48.6072,48.7121,325118,0
+STRA.US,D,20150326,000000,48.5979,49.3302,47.7148,48.2371,169235,0
+STRA.US,D,20150327,000000,48.2206,49.6691,48.1141,49.3647,241350,0
+STRA.US,D,20150330,000000,49.4878,50.015,45.3143,45.3929,321108,0
+STRA.US,D,20150331,000000,45.0246,45.5515,43.8703,43.9953,226628,0
+STRA.US,D,20150401,000000,43.9122,45.9964,43.7135,45.3053,199464,0
+STRA.US,D,20150402,000000,45.3855,46.1019,44.7984,44.8924,76487.1,0
+STRA.US,D,20150406,000000,44.867,45.4347,44.2341,44.3397,203953,0
+STRA.US,D,20150407,000000,44.1357,44.9672,43.4594,43.6326,133548,0
+STRA.US,D,20150408,000000,43.5841,44.1923,42.915,43.3089,263565,0
+STRA.US,D,20150409,000000,43.4419,43.7636,42.7491,42.9642,146702,0
+STRA.US,D,20150410,000000,43.1784,43.6735,42.8731,42.9404,132086,0
+STRA.US,D,20150413,000000,43.1283,43.2542,42.4373,42.7408,91415.3,0
+STRA.US,D,20150414,000000,42.6515,43.2777,42.628,42.7317,151994,0
+STRA.US,D,20150415,000000,42.9076,44.2004,42.8183,43.7218,221307,0
+STRA.US,D,20150416,000000,43.7135,44.1357,43.0701,43.484,101848,0
+STRA.US,D,20150417,000000,42.999,43.2862,42.5276,43.1455,120917,0
+STRA.US,D,20150420,000000,43.3828,44.7691,43.3607,44.4893,178914,0
+STRA.US,D,20150421,000000,44.876,45.133,44.0355,44.4319,89253.2,0
+STRA.US,D,20150422,000000,44.5058,45.1976,43.7729,44.6022,82236.1,0
+STRA.US,D,20150423,000000,44.3553,44.8239,43.8532,44.7619,92992.7,0
+STRA.US,D,20150424,000000,44.6115,44.6115,43.5177,43.9878,148920,0
+STRA.US,D,20150427,000000,44.2424,44.7691,43.079,43.4419,92631.8,0
+STRA.US,D,20150428,000000,43.2777,43.8038,43.162,43.5841,73933.4,0
+STRA.US,D,20150429,000000,43.3828,43.3828,42.4529,42.7317,135729,0
+STRA.US,D,20150430,000000,42.4692,42.4692,41.194,41.7772,147138,0
+STRA.US,D,20150501,000000,41.8521,42.1163,41.4152,41.5156,118726,0
+STRA.US,D,20150504,000000,41.4884,42.0654,41.3579,41.524,133299,0
+STRA.US,D,20150505,000000,41.3033,41.4719,39.9084,40.3132,231875,0
+STRA.US,D,20150506,000000,40.1318,40.656,36.2017,38.581,584339,0
+STRA.US,D,20150507,000000,38.4664,39.6861,37.5035,39.4646,196421,0
+STRA.US,D,20150508,000000,40.0407,40.1566,39.4041,39.5555,105982,0
+STRA.US,D,20150511,000000,39.636,40.7406,39.357,40.1227,99548,0
+STRA.US,D,20150512,000000,40.1137,40.1137,39.0506,39.5976,236122,0
+STRA.US,D,20150513,000000,39.9084,39.9321,39.1673,39.5976,88017,0
+STRA.US,D,20150514,000000,39.6942,39.7855,38.9877,39.6295,87896.3,0
+STRA.US,D,20150515,000000,39.5037,40.1044,38.0823,40.0244,94291.5,0
+STRA.US,D,20150518,000000,40.0323,40.0323,38.6659,39.0114,115255,0
+STRA.US,D,20150519,000000,38.8718,39.3733,38.5902,39.005,108355,0
+STRA.US,D,20150520,000000,39.0177,39.1099,38.336,38.716,64710.4,0
+STRA.US,D,20150521,000000,38.4745,38.9877,38.0068,38.7625,69807.9,0
+STRA.US,D,20150522,000000,38.7388,38.8453,37.9567,38.336,45889.2,0
+STRA.US,D,20150526,000000,38.0068,38.097,36.8008,37.2082,123276,0
+STRA.US,D,20150527,000000,37.3969,38.7388,37.3969,38.4424,74661.8,0
+STRA.US,D,20150528,000000,38.1864,38.5337,37.487,37.6932,88647.7,0
+STRA.US,D,20150529,000000,37.5828,38.5173,37.2402,37.7524,132326,0
+STRA.US,D,20150601,000000,37.808,38.9458,37.6441,38.4195,108277,0
+STRA.US,D,20150602,000000,38.2018,38.5646,37.2082,37.5208,97938.8,0
+STRA.US,D,20150603,000000,37.7926,38.1608,37.3059,38.0661,62887.3,0
+STRA.US,D,20150604,000000,38.4334,38.4334,37.6093,37.8647,112177,0
+STRA.US,D,20150605,000000,37.6685,38.623,37.1333,38.5475,101126,0
+STRA.US,D,20150608,000000,38.336,38.4836,37.653,37.8647,92023,0
+STRA.US,D,20150609,000000,37.9137,38.8453,37.6011,38.2796,121853,0
+STRA.US,D,20150610,000000,38.5091,39.2987,38.2192,38.4106,146953,0
+STRA.US,D,20150611,000000,38.4745,39.0589,38.2701,38.9522,80708.1,0
+STRA.US,D,20150612,000000,39.1509,39.768,38.7954,38.8883,105133,0
+STRA.US,D,20150615,000000,38.7469,39.3231,37.8563,39.1099,113026,0
+STRA.US,D,20150616,000000,39.2912,39.7425,38.8281,39.4882,72961.5,0
+STRA.US,D,20150617,000000,39.6686,39.9084,38.8547,38.9366,79516.8,0
+STRA.US,D,20150618,000000,38.8801,39.2747,38.7954,38.9877,95301.7,0
+STRA.US,D,20150619,000000,39.1429,39.5893,38.7234,39.4204,87408.2,0
+STRA.US,D,20150622,000000,39.645,39.645,38.3578,38.5646,61309.9,0
+STRA.US,D,20150623,000000,38.6487,38.7469,37.9986,38.6742,54151.3,0
+STRA.US,D,20150624,000000,38.5,38.5,37.487,37.9229,139857,0
+STRA.US,D,20150625,000000,38.1935,38.1935,37.3296,37.684,90930.5,0
+STRA.US,D,20150626,000000,37.8647,38.0568,37.2637,37.9229,351339,0
+STRA.US,D,20150629,000000,37.9229,37.932,36.0613,36.1032,115940,0
+STRA.US,D,20150630,000000,35.9876,36.3512,34.7612,35.5016,171460,0
+STRA.US,D,20150701,000000,35.724,36.0203,35.1243,35.6083,107682,0
+STRA.US,D,20150702,000000,35.5765,36.0121,34.6301,35.9065,122980,0
+STRA.US,D,20150706,000000,35.7825,37.0578,35.5855,36.6064,166812,0
+STRA.US,D,20150707,000000,36.507,36.632,35.6504,36.0851,89472.6,0
+STRA.US,D,20150708,000000,35.972,37.355,35.8381,36.4889,155881,0
+STRA.US,D,20150709,000000,36.9455,37.7926,36.7533,37.4945,118245,0
+STRA.US,D,20150710,000000,37.9896,38.3121,37.5118,37.6349,89958.6,0
+STRA.US,D,20150713,000000,37.767,38.1207,37.3375,37.6349,114481,0
+STRA.US,D,20150714,000000,37.6603,38.097,37.4514,37.808,94083,0
+STRA.US,D,20150715,000000,37.9048,38.9202,37.5035,38.3578,144192,0
+STRA.US,D,20150716,000000,38.5337,39.2084,38.1282,38.3513,91537.1,0
+STRA.US,D,20150717,000000,38.3513,39.3322,37.2975,37.4143,86561.4,0
+STRA.US,D,20150720,000000,37.3296,37.9137,37.0752,37.5537,117032,0
+STRA.US,D,20150721,000000,37.5675,38.1935,37.1333,37.4059,130872,0
+STRA.US,D,20150722,000000,37.3059,38.097,37.066,38.0823,131115,0
+STRA.US,D,20150723,000000,38.2274,38.3513,36.4579,36.5728,120192,0
+STRA.US,D,20150724,000000,36.4889,37.2402,35.2765,35.972,125407,0
+STRA.US,D,20150727,000000,35.6685,35.6839,35.0312,35.5016,116304,0
+STRA.US,D,20150728,000000,35.5918,35.6504,34.1843,34.3977,163649,0
+STRA.US,D,20150729,000000,38.7534,44.4802,38.3513,43.9378,723071,0
+STRA.US,D,20150730,000000,44.1831,47.453,43.2451,46.0054,515599,0
+STRA.US,D,20150731,000000,45.9316,47.2891,45.4275,45.8076,268177,0
+STRA.US,D,20150803,000000,45.8241,46.7958,44.4893,45.618,231191,0
+STRA.US,D,20150804,000000,45.7146,46.0783,44.6727,45.3547,165351,0
+STRA.US,D,20150805,000000,45.6818,46.186,45.1885,45.9062,219737,0
+STRA.US,D,20150806,000000,46.0849,47.4211,45.1713,45.8877,269297,0
+STRA.US,D,20150807,000000,45.6262,46.4404,44.8322,45.008,138154,0
+STRA.US,D,20150810,000000,45.1221,46.236,45.0983,46.144,186837,0
+STRA.US,D,20150811,000000,45.9964,45.9964,44.5614,44.9597,161302,0
+STRA.US,D,20150812,000000,44.7374,45.1066,44.2504,44.7984,128685,0
+STRA.US,D,20150813,000000,44.8494,45.4429,44.1675,44.6881,126379,0
+STRA.US,D,20150814,000000,44.6465,45.1221,44.2341,44.4985,102222,0
+STRA.US,D,20150817,000000,44.1675,44.7757,43.7882,44.2268,124196,0
+STRA.US,D,20150818,000000,44.3891,44.3891,42.9732,43.4749,119702,0
+STRA.US,D,20150819,000000,43.162,44.0911,42.7573,42.9314,94692.9,0
+STRA.US,D,20150820,000000,42.801,43.4338,41.6634,42.801,133058,0
+STRA.US,D,20150821,000000,42.1163,43.4419,42.0736,42.5849,169113,0
+STRA.US,D,20150824,000000,40.9378,43.9544,40.4198,42.2379,151977,0
+STRA.US,D,20150825,000000,43.0308,43.6998,41.449,42.0181,123223,0
+STRA.US,D,20150826,000000,42.6515,42.9906,41.6569,42.7573,132326,0
+STRA.US,D,20150827,000000,42.9906,44.2833,42.5614,43.162,99548,0
+STRA.US,D,20150828,000000,42.915,43.8275,42.2147,43.5495,90443.4,0
+STRA.US,D,20150831,000000,43.5332,44.3817,42.7098,43.0308,105743,0
+STRA.US,D,20150901,000000,42.3388,43.0389,41.3105,41.6394,140705,0
+STRA.US,D,20150902,000000,42.1839,42.2887,41.2759,42.0181,85103.5,0
+STRA.US,D,20150903,000000,42.0828,42.6205,41.3279,42.2803,123588,0
+STRA.US,D,20150904,000000,41.8765,42.7665,41.8111,42.3807,78788.5,0
+STRA.US,D,20150908,000000,43.0701,43.8958,42.4054,43.2385,86800.5,0
+STRA.US,D,20150909,000000,43.6326,44.2176,42.8996,43.8439,141188,0
+STRA.US,D,20150910,000000,43.7966,44.8411,43.5332,44.3553,72877.1,0
+STRA.US,D,20150911,000000,44.2833,44.8149,43.5084,44.6279,108899,0
+STRA.US,D,20150914,000000,44.637,44.6465,43.2542,43.6326,161343,0
+STRA.US,D,20150915,000000,43.7064,44.554,43.6232,44.4229,126743,0
+STRA.US,D,20150916,000000,44.3738,44.9752,43.2862,44.3817,130750,0
+STRA.US,D,20150917,000000,44.4893,46.0849,44.0498,45.297,174507,0
+STRA.US,D,20150918,000000,44.7757,45.8704,44.3235,45.5432,220831,0
+STRA.US,D,20150921,000000,45.938,46.1175,45.1713,45.7411,97849.9,0
+STRA.US,D,20150922,000000,45.402,46.0692,44.8494,45.6908,118124,0
+STRA.US,D,20150923,000000,45.9788,46.0208,44.5943,45.7893,165942,0
+STRA.US,D,20150924,000000,45.6415,47.5444,45.6415,47.2143,228565,0
+STRA.US,D,20150925,000000,47.476,47.701,46.6534,47.1159,140583,0
+STRA.US,D,20150928,000000,46.8852,47.1651,45.577,45.8877,89833.5,0
+STRA.US,D,20150929,000000,46.0692,46.1267,45.215,45.577,136093,0
+STRA.US,D,20150930,000000,46.0465,46.1687,44.7456,45.2797,159035,0
+STRA.US,D,20151001,000000,45.3929,45.6088,43.0389,44.0644,131965,0
+STRA.US,D,20151002,000000,43.73,45.4275,43.6553,45.3299,130386,0
+STRA.US,D,20151005,000000,45.6088,47.413,45.3299,46.8049,84634,0
+STRA.US,D,20151006,000000,46.7228,46.9363,45.618,46.1267,93842.8,0
+STRA.US,D,20151007,000000,46.2524,48.95,46.2524,47.0338,230181,0
+STRA.US,D,20151008,000000,46.8204,48.516,46.7602,48.1442,63737.4,0
+STRA.US,D,20151009,000000,48.1049,48.4322,47.1486,48.1305,123588,0
+STRA.US,D,20151012,000000,48.2526,48.2526,46.2096,47.2643,160697,0
+STRA.US,D,20151013,000000,47.2891,48.6581,47.1322,47.587,156122,0
+STRA.US,D,20151014,000000,47.701,48.3364,46.422,46.5104,117275,0
+STRA.US,D,20151015,000000,46.7303,48.4487,46.2524,48.2698,148109,0
+STRA.US,D,20151016,000000,47.9736,48.3602,46.8852,47.34,84982.9,0
+STRA.US,D,20151019,000000,47.1815,49.002,47.1003,48.4487,90711.1,0
+STRA.US,D,20151020,000000,48.6418,50.4058,48.5598,50.0064,82906.4,0
+STRA.US,D,20151021,000000,50.2865,50.568,48.9216,49.1751,132086,0
+STRA.US,D,20151022,000000,49.0941,49.0941,45.8877,47.5354,180040,0
+STRA.US,D,20151023,000000,48.0063,48.1049,46.4833,47.3956,115453,0
+STRA.US,D,20151026,000000,47.4302,47.5023,46.3982,46.7147,77819.9,0
+STRA.US,D,20151027,000000,46.629,48.3364,46.0054,48.0786,323539,0
+STRA.US,D,20151028,000000,47.6456,47.6456,42.8731,44.1083,523245,0
+STRA.US,D,20151029,000000,44.554,45.6088,43.048,43.7966,201286,0
+STRA.US,D,20151030,000000,44.0418,44.4893,43.1111,43.5914,180159,0
+STRA.US,D,20151102,000000,43.7546,44.3308,43.4082,43.492,113999,0
+STRA.US,D,20151103,000000,43.5332,44.2004,42.7665,43.3456,142770,0
+STRA.US,D,20151104,000000,43.3015,43.6307,42.3052,42.4692,183756,0
+STRA.US,D,20151105,000000,42.398,43.2862,41.8436,42.8996,125165,0
+STRA.US,D,20151106,000000,42.668,44.1749,42.2058,44.029,92264.3,0
+STRA.US,D,20151109,000000,43.9122,43.9878,40.5675,42.0088,184718,0
+STRA.US,D,20151110,000000,41.9342,42.6515,40.46,42.3133,150050,0
+STRA.US,D,20151111,000000,42.5276,43.2862,41.9761,42.1501,73206.2,0
+STRA.US,D,20151112,000000,41.4719,42.1247,41.3916,41.5894,88743.2,0
+STRA.US,D,20151113,000000,41.3651,41.7772,40.6187,41.3033,115453,0
+STRA.US,D,20151116,000000,41.1848,42.3388,41.0297,42.1766,115332,0
+STRA.US,D,20151117,000000,42.4054,42.7745,41.1848,42.5849,203352,0
+STRA.US,D,20151118,000000,42.4875,43.9122,41.9596,43.6471,192786,0
+STRA.US,D,20151119,000000,43.7464,44.5943,42.999,44.4391,159161,0
+STRA.US,D,20151120,000000,44.6881,45.8704,44.5058,45.4993,110111,0
+STRA.US,D,20151123,000000,45.2889,47.2563,45.2889,46.5624,138276,0
+STRA.US,D,20151124,000000,46.2854,47.4604,46.1933,47.3956,136942,0
+STRA.US,D,20151125,000000,47.3227,49.8425,47.2563,48.8953,154179,0
+STRA.US,D,20151127,000000,48.8225,48.9127,47.5607,47.6545,37516.3,0
+STRA.US,D,20151130,000000,47.774,50.7549,47.774,48.7549,297559,0
+STRA.US,D,20151201,000000,48.9354,49.5864,47.7567,48.0874,148070,0
+STRA.US,D,20151202,000000,48.0227,48.0375,46.4056,46.9681,193138,0
+STRA.US,D,20151203,000000,47.0675,48.1605,46.9916,47.34,172118,0
+STRA.US,D,20151204,000000,47.3636,47.9143,46.637,46.8513,141799,0
+STRA.US,D,20151207,000000,46.8204,47.9664,46.029,47.3227,140583,0
+STRA.US,D,20151208,000000,46.8768,47.1486,45.6352,46.2854,103064,0
+STRA.US,D,20151209,000000,46.0465,48.0548,45.9062,46.6044,118368,0
+STRA.US,D,20151210,000000,46.5879,48.516,46.5879,48.0463,120192,0
+STRA.US,D,20151211,000000,47.2891,48.2526,46.8688,47.2225,175062,0
+STRA.US,D,20151214,000000,47.206,47.4675,46.8642,47.1003,139951,0
+STRA.US,D,20151215,000000,47.453,47.9317,46.2988,46.6628,138154,0
+STRA.US,D,20151216,000000,46.927,48.1232,46.9015,47.814,133178,0
+STRA.US,D,20151217,000000,47.9901,48.9035,47.9901,48.7121,133178,0
+STRA.US,D,20151218,000000,48.4986,49.2673,47.5268,48.5508,410218,0
+STRA.US,D,20151221,000000,48.8389,50.3457,48.4732,49.9428,139977,0
+STRA.US,D,20151222,000000,50.1134,50.9775,48.7642,50.568,142823,0
+STRA.US,D,20151223,000000,50.7323,51.5491,50.7323,51.333,77575.3,0
+STRA.US,D,20151224,000000,51.3812,52.0825,51.1179,51.8169,42578.6,0
+STRA.US,D,20151228,000000,51.8089,52.2036,51.2518,51.9511,82145.1,0
+STRA.US,D,20151229,000000,52.1552,52.5919,51.2273,51.364,93462.2,0
+STRA.US,D,20151230,000000,51.2928,51.9511,50.5863,51.2354,67991.3,0
+STRA.US,D,20151231,000000,51.1352,51.5227,49.5125,49.5206,99339.6,0
+STRA.US,D,20160104,000000,48.7466,49.4148,48.186,48.4986,149863,0
+STRA.US,D,20160105,000000,48.7121,49.1032,47.413,48.4732,185520,0
+STRA.US,D,20160106,000000,48.0227,48.695,46.0538,46.1767,171183,0
+STRA.US,D,20160107,000000,45.5515,46.0692,43.9633,44.6954,144869,0
+STRA.US,D,20160108,000000,44.8832,44.8832,43.1111,44.0993,114319,0
+STRA.US,D,20160111,000000,44.5614,44.7757,42.7745,43.2296,188891,0
+STRA.US,D,20160112,000000,43.8958,44.2504,42.0828,43.1703,146293,0
+STRA.US,D,20160113,000000,43.2296,43.7135,41.5894,42.4054,91839.8,0
+STRA.US,D,20160114,000000,42.5449,45.0902,41.9268,44.5851,183912,0
+STRA.US,D,20160115,000000,43.4675,45.4603,43.4675,45.0246,114178,0
+STRA.US,D,20160119,000000,45.4512,45.7073,44.729,45.5259,178584,0
+STRA.US,D,20160120,000000,45.0008,46.3593,43.8275,45.6507,103681,0
+STRA.US,D,20160121,000000,45.8158,46.0137,44.4711,45.1976,108737,0
+STRA.US,D,20160122,000000,45.6352,46.9107,43.6817,46.5797,82632.1,0
+STRA.US,D,20160125,000000,46.2854,46.3982,44.0418,44.2096,163342,0
+STRA.US,D,20160126,000000,44.3235,45.1456,43.6471,44.8832,141217,0
+STRA.US,D,20160127,000000,44.7117,45.008,41.8556,41.904,238050,0
+STRA.US,D,20160128,000000,42.0489,42.8548,40.9723,41.2113,131879,0
+STRA.US,D,20160129,000000,41.4564,43.9798,41.236,43.9725,177944,0
+STRA.US,D,20160201,000000,43.8532,45.3053,43.213,44.4631,156040,0
+STRA.US,D,20160202,000000,43.8703,44.3974,41.4801,41.7382,93048.6,0
+STRA.US,D,20160203,000000,41.7772,45.9709,41.6141,44.7456,338397,0
+STRA.US,D,20160204,000000,44.7892,44.7892,38.541,38.6988,474652,0
+STRA.US,D,20160205,000000,38.0661,38.0661,35.6594,37.2637,225018,0
+STRA.US,D,20160208,000000,37.0321,38.4271,36.7533,37.6441,144562,0
+STRA.US,D,20160209,000000,36.9922,38.3441,35.8462,36.0613,110280,0
+STRA.US,D,20160210,000000,36.4153,36.6064,34.9164,35.8973,254890,0
+STRA.US,D,20160211,000000,35.3704,36.2017,35.0484,35.508,112906,0
+STRA.US,D,20160212,000000,35.641,36.2438,35.3448,35.724,118735,0
+STRA.US,D,20160216,000000,36.2354,37.0404,35.7825,36.8527,75040.2,0
+STRA.US,D,20160217,000000,36.8955,37.1079,35.3786,35.4462,184338,0
+STRA.US,D,20160218,000000,35.4623,36.9283,35.4623,36.0449,142796,0
+STRA.US,D,20160219,000000,35.9811,36.6567,35.4195,35.8534,114336,0
+STRA.US,D,20160222,000000,36.0449,37.1908,36.0449,36.5884,91503.1,0
+STRA.US,D,20160223,000000,36.5973,37.684,35.7094,36.0121,123398,0
+STRA.US,D,20160224,000000,35.641,36.6567,35.508,36.0944,119093,0
+STRA.US,D,20160225,000000,36.3175,37.0914,35.601,36.6064,88414.1,0
+STRA.US,D,20160226,000000,36.7441,37.8008,35.6685,36.8008,93895.5,0
+STRA.US,D,20160229,000000,36.7707,38.3431,36.7707,37.1736,81067.9,0
+STRA.US,D,20160301,000000,37.6759,38.1536,36.911,37.2803,146631,0
+STRA.US,D,20160302,000000,37.2082,37.9896,36.962,37.6138,113372,0
+STRA.US,D,20160303,000000,37.4514,39.5729,37.4514,39.4126,105722,0
+STRA.US,D,20160304,000000,39.2512,39.7425,38.4908,39.5037,125909,0
+STRA.US,D,20160307,000000,39.3406,41.0789,39.3406,40.7326,120178,0
+STRA.US,D,20160308,000000,40.5174,41.2986,39.941,40.5266,112474,0
+STRA.US,D,20160309,000000,40.6668,41.1665,40.3223,40.5675,162924,0
+STRA.US,D,20160310,000000,40.6762,40.8958,39.7943,40.3853,83932,0
+STRA.US,D,20160311,000000,40.6579,40.8573,39.9012,40.1318,106444,0
+STRA.US,D,20160314,000000,40.0745,41.0545,39.8029,40.7808,124241,0
+STRA.US,D,20160315,000000,40.6668,41.0825,38.7388,38.8036,183360,0
+STRA.US,D,20160316,000000,38.7716,40.5675,38.7716,40.3688,209448,0
+STRA.US,D,20160317,000000,40.4198,41.0953,39.3068,40.6505,81926.8,0
+STRA.US,D,20160318,000000,40.7735,41.5546,39.4646,41.236,211547,0
+STRA.US,D,20160321,000000,41.0545,41.5977,40.5056,40.955,116343,0
+STRA.US,D,20160322,000000,40.6103,40.7882,39.6295,39.7773,187296,0
+STRA.US,D,20160323,000000,39.645,39.9486,39.0269,39.1673,72365.9,0
+STRA.US,D,20160324,000000,38.8718,39.8191,38.82,39.4882,65156.8,0
+STRA.US,D,20160328,000000,39.7598,39.8775,38.9366,39.2258,88068.5,0
+STRA.US,D,20160329,000000,39.0177,40.6103,38.6904,40.2887,128351,0
+STRA.US,D,20160330,000000,40.594,40.594,39.6295,39.8366,71519.1,0
+STRA.US,D,20160331,000000,40.0078,40.4837,39.5893,40.1566,64658.8,0
+STRA.US,D,20160401,000000,39.8427,40.8056,39.8274,40.4436,95517.8,0
+STRA.US,D,20160404,000000,40.5346,40.9022,40.0159,40.0497,50463.4,0
+STRA.US,D,20160405,000000,39.7333,39.8029,39.0506,39.0506,85374.5,0
+STRA.US,D,20160406,000000,38.9786,39.8107,38.5475,39.4126,50635.6,0
+STRA.US,D,20160407,000000,39.1819,39.5207,38.0568,38.2101,159156,0
+STRA.US,D,20160408,000000,38.2701,38.5091,37.6441,37.9986,105799,0
+STRA.US,D,20160411,000000,38.3121,39.2685,38.0386,38.048,73761.2,0
+STRA.US,D,20160412,000000,38.048,38.1608,37.3433,37.932,90469.7,0
+STRA.US,D,20160413,000000,38.1134,39.357,38.1134,38.9696,59301.4,0
+STRA.US,D,20160414,000000,39.0114,39.3495,38.8974,39.066,37047.9,0
+STRA.US,D,20160415,000000,38.9696,39.8366,38.9696,39.6213,64827.8,0
+STRA.US,D,20160418,000000,39.4126,39.645,38.8375,39.1274,76912.7,0
+STRA.US,D,20160419,000000,39.4646,39.7179,38.4424,39.357,30117.4,0
+STRA.US,D,20160420,000000,39.159,39.4361,38.2796,38.7625,99248.5,0
+STRA.US,D,20160421,000000,38.6988,39.6049,38.2959,39.5384,43283.9,0
+STRA.US,D,20160422,000000,39.7025,40.6187,39.7025,40.5501,104923,0
+STRA.US,D,20160425,000000,40.3049,40.3049,39.3822,39.7855,66359.1,0
+STRA.US,D,20160426,000000,39.7425,41.3186,39.7179,40.8721,57377.4,0
+STRA.US,D,20160427,000000,40.8877,41.6141,40.6187,41.4152,42840.8,0
+STRA.US,D,20160428,000000,41.0789,41.7462,40.8493,40.8493,91274.9,0
+STRA.US,D,20160429,000000,40.8493,41.6806,40.212,40.8877,90239.4,0
+STRA.US,D,20160502,000000,41.3186,41.7543,40.8877,41.1265,68398.3,0
+STRA.US,D,20160503,000000,40.8573,41.6961,40.1137,40.4745,81793,0
+STRA.US,D,20160504,000000,40.0244,40.0244,37.0752,37.56,151200,0
+STRA.US,D,20160505,000000,37.8647,38.7196,36.7441,37.066,114727,0
+STRA.US,D,20160506,000000,37.0495,37.8563,36.9028,37.6603,136740,0
+STRA.US,D,20160509,000000,37.6759,38.4271,37.5208,37.8262,77753,0
+STRA.US,D,20160510,000000,37.5828,38.3141,37.4599,37.8417,73038.3,0
+STRA.US,D,20160511,000000,37.8492,38.6112,37.3713,37.5381,80466.8,0
+STRA.US,D,20160512,000000,37.6093,37.7433,36.3677,36.962,106413,0
+STRA.US,D,20160513,000000,36.9549,37.1992,36.4231,36.8088,98066,0
+STRA.US,D,20160516,000000,36.7614,37.6349,36.7614,37.2165,81403.6,0
+STRA.US,D,20160517,000000,37.1333,37.7258,36.8443,37.1908,102612,0
+STRA.US,D,20160518,000000,36.9028,37.8417,36.9028,37.3796,44134.1,0
+STRA.US,D,20160519,000000,37.0752,37.8417,37.0752,37.4378,164458,0
+STRA.US,D,20160520,000000,37.684,38.4908,37.2975,37.767,82118.8,0
+STRA.US,D,20160523,000000,37.7094,38.5475,36.2592,38.0743,59280.6,0
+STRA.US,D,20160524,000000,38.2959,39.1819,37.8647,39.0844,131342,0
+STRA.US,D,20160525,000000,39.2747,39.2747,37.487,37.8262,135876,0
+STRA.US,D,20160526,000000,37.8563,38.6988,37.5828,38.4424,92261,0
+STRA.US,D,20160527,000000,38.3513,39.6594,38.3513,39.4126,262565,0
+STRA.US,D,20160531,000000,39.6686,40.2714,39.4126,39.678,133175,0
+STRA.US,D,20160601,000000,39.4882,39.7855,38.8883,39.4646,134289,0
+STRA.US,D,20160602,000000,39.1673,39.4552,38.8547,39.1429,108200,0
+STRA.US,D,20160603,000000,39.1099,39.1626,38.5784,38.9604,53258.4,0
+STRA.US,D,20160606,000000,38.8801,39.7096,38.8801,39.5037,59044.7,0
+STRA.US,D,20160607,000000,39.4646,39.9321,39.3322,39.4726,40465.9,0
+STRA.US,D,20160608,000000,39.4472,40.0855,39.0925,39.5119,50429.4,0
+STRA.US,D,20160609,000000,39.357,39.9988,39.357,39.9813,75480.1,0
+STRA.US,D,20160610,000000,39.5729,39.6942,38.8883,39.5729,45423,0
+STRA.US,D,20160613,000000,39.5207,39.8274,38.9522,39.5037,84873.2,0
+STRA.US,D,20160614,000000,39.2173,39.9559,38.8375,39.5893,55783.5,0
+STRA.US,D,20160615,000000,39.6213,40.2202,39.4126,39.5649,159340,0
+STRA.US,D,20160616,000000,39.3406,40.0972,39.3231,39.8929,64870.5,0
+STRA.US,D,20160617,000000,39.8274,40.2202,39.389,39.5119,120090,0
+STRA.US,D,20160620,000000,39.941,40.0972,39.1099,39.5207,81470.5,0
+STRA.US,D,20160621,000000,39.5207,39.5207,38.7469,39.1509,53572.1,0
+STRA.US,D,20160622,000000,39.1334,39.1334,38.3039,38.7863,62664.6,0
+STRA.US,D,20160623,000000,39.159,40.0497,39.159,39.7253,102640,0
+STRA.US,D,20160624,000000,38.1773,39.389,37.653,38.0898,112465,0
+STRA.US,D,20160627,000000,37.4454,38.7388,37.4378,37.8726,103357,0
+STRA.US,D,20160628,000000,38.336,38.336,37.272,37.4514,59968.3,0
+STRA.US,D,20160629,000000,37.9229,38.5739,37.8647,38.5091,71286.5,0
+STRA.US,D,20160630,000000,38.5475,40.4918,38.5475,40.4673,94179.6,0
+STRA.US,D,20160701,000000,40.6103,41.1848,40.6103,41.1584,41546.4,0
+STRA.US,D,20160705,000000,40.8409,41.202,39.2747,39.4646,100055,0
+STRA.US,D,20160706,000000,39.1992,40.2339,38.9612,39.9559,136134,0
+STRA.US,D,20160707,000000,40.068,40.3471,39.3961,39.9813,50337.2,0
+STRA.US,D,20160708,000000,40.3305,41.3305,40.2466,40.9723,131598,0
+STRA.US,D,20160711,000000,41.1492,41.4801,40.5675,40.8792,100200,0
+STRA.US,D,20160712,000000,41.2203,41.9997,40.8228,41.4801,59528.5,0
+STRA.US,D,20160713,000000,41.5468,41.6897,41.3186,41.4884,36773.6,0
+STRA.US,D,20160714,000000,41.5064,41.9268,40.7645,41.3279,46074.5,0
+STRA.US,D,20160715,000000,41.6394,41.6394,40.9204,41.2514,52606.8,0
+STRA.US,D,20160718,000000,41.3916,41.4976,40.4116,41.1665,95910.5,0
+STRA.US,D,20160719,000000,41.0635,41.236,40.5675,40.6187,33935.9,0
+STRA.US,D,20160720,000000,40.5758,41.5156,40.5758,41.1848,46884.1,0
+STRA.US,D,20160721,000000,41.0297,41.6961,41.0297,41.1757,48663.3,0
+STRA.US,D,20160722,000000,41.0635,41.5322,41.0297,41.1848,70566.9,0
+STRA.US,D,20160725,000000,40.9469,41.6634,40.5266,40.6579,66733.1,0
+STRA.US,D,20160726,000000,40.8792,41.1665,40.4745,40.7406,84434.4,0
+STRA.US,D,20160727,000000,39.5384,39.5384,35.829,37.4514,275714,0
+STRA.US,D,20160728,000000,37.272,37.5235,37.272,37.4378,99119.1,0
+STRA.US,D,20160729,000000,37.4945,37.8172,37.272,37.6685,74831.8,0
+STRA.US,D,20160801,000000,37.7433,38.459,37.4378,38.3441,80869.4,0
+STRA.US,D,20160802,000000,38.3669,38.6312,37.3102,37.6256,63842.7,0
+STRA.US,D,20160803,000000,37.56,39.2173,37.355,37.9896,84389.4,0
+STRA.US,D,20160804,000000,38.0568,38.6742,37.808,37.9729,66490.7,0
+STRA.US,D,20160805,000000,37.9567,38.9786,37.9567,38.8974,62594.4,0
+STRA.US,D,20160808,000000,38.7534,39.1016,38.5437,39.1016,76925.9,0
+STRA.US,D,20160809,000000,39.005,39.005,38.4195,38.6742,64151,0
+STRA.US,D,20160810,000000,38.5983,38.6075,36.716,38.376,54125,0
+STRA.US,D,20160811,000000,38.3931,39.4472,38.1391,38.82,54442,0
+STRA.US,D,20160812,000000,38.778,38.9877,38.3039,38.8547,50687.2,0
+STRA.US,D,20160815,000000,38.6742,39.1745,38.6312,38.9038,65071.3,0
+STRA.US,D,20160816,000000,38.8108,39.5691,38.758,38.9969,59995.8,0
+STRA.US,D,20160817,000000,38.9877,39.066,38.6148,38.8453,65522.1,0
+STRA.US,D,20160818,000000,38.7388,39.6295,38.7388,39.5976,38340.1,0
+STRA.US,D,20160819,000000,39.3822,41.3579,39.3822,41.2851,185257,0
+STRA.US,D,20160822,000000,41.0388,41.904,40.9378,41.3745,137327,0
+STRA.US,D,20160823,000000,41.4884,42.4875,41.3404,42.4692,163691,0
+STRA.US,D,20160824,000000,42.1921,42.6205,42.0263,42.2232,133421,0
+STRA.US,D,20160825,000000,42.2887,42.3516,40.997,41.524,102132,0
+STRA.US,D,20160826,000000,41.3404,42.1766,40.9897,41.3745,122039,0
+STRA.US,D,20160829,000000,41.7116,41.7462,40.7882,40.8573,70384.8,0
+STRA.US,D,20160830,000000,40.832,41.1757,40.7645,41.0297,46306,0
+STRA.US,D,20160831,000000,41.0215,41.0215,39.7135,40.0745,64067.6,0
+STRA.US,D,20160901,000000,40.2202,40.3462,39.7716,40.1946,42049.9,0
+STRA.US,D,20160902,000000,40.1946,40.4837,39.1683,39.9988,63286.6,0
+STRA.US,D,20160906,000000,40.0078,40.0407,39.3068,39.7253,49180,0
+STRA.US,D,20160907,000000,39.6049,40.0589,39.5893,39.5893,45100.5,0
+STRA.US,D,20160908,000000,39.678,39.678,39.005,39.0844,67050.2,0
+STRA.US,D,20160909,000000,38.8375,39.0925,37.9805,37.9896,61271.5,0
+STRA.US,D,20160912,000000,37.8172,38.7469,37.6093,38.7079,44796.6,0
+STRA.US,D,20160913,000000,38.3278,39.0753,37.4378,37.7094,51257.6,0
+STRA.US,D,20160914,000000,37.8417,38.3001,37.5675,37.6759,58670.7,0
+STRA.US,D,20160915,000000,37.6759,39.389,37.4781,39.2173,85044.3,0
+STRA.US,D,20160916,000000,39.3322,39.5384,38.2357,38.4507,234251,0
+STRA.US,D,20160919,000000,38.6988,38.7388,37.8008,38.015,51343.1,0
+STRA.US,D,20160920,000000,38.1536,38.3441,37.8836,37.9896,30730.6,0
+STRA.US,D,20160921,000000,37.9484,38.7324,37.9484,38.5983,57163.5,0
+STRA.US,D,20160922,000000,38.9366,39.365,38.7716,39.1992,47271.3,0
+STRA.US,D,20160923,000000,39.1274,39.2912,38.376,39.1334,65693.2,0
+STRA.US,D,20160926,000000,39.005,39.357,38.6742,39.0424,57780,0
+STRA.US,D,20160927,000000,39.0424,39.2337,38.4836,38.7388,36266.8,0
+STRA.US,D,20160928,000000,38.5565,38.859,38.0934,38.4334,34818.9,0
+STRA.US,D,20160929,000000,38.336,38.336,37.684,37.7094,40727,0
+STRA.US,D,20160930,000000,37.8172,38.7469,37.7561,38.3931,72105.9,0
+STRA.US,D,20161003,000000,38.1536,38.8154,38.1536,38.459,28861.4,0
+STRA.US,D,20161004,000000,38.3513,39.0589,38.015,38.0743,29380.3,0
+STRA.US,D,20161005,000000,38.3121,39.0114,37.9729,38.1608,41391.7,0
+STRA.US,D,20161006,000000,37.9137,38.5739,37.8892,38.376,55278.9,0
+STRA.US,D,20161007,000000,38.3441,38.778,37.881,38.097,57830.4,0
+STRA.US,D,20161010,000000,38.1053,39.0177,38.1053,38.8547,35533,0
+STRA.US,D,20161011,000000,38.6402,38.9969,37.9484,38.1372,37367.1,0
+STRA.US,D,20161012,000000,38.0823,38.4836,37.7004,37.767,53297.9,0
+STRA.US,D,20161013,000000,37.4514,38.1053,36.7614,37.6441,69238.5,0
+STRA.US,D,20161014,000000,37.8008,38.2611,37.1235,37.6441,32438.5,0
+STRA.US,D,20161017,000000,37.5381,37.808,37.1736,37.4514,28179.1,0
+STRA.US,D,20161018,000000,37.7752,37.8262,37.3148,37.3211,22389.5,0
+STRA.US,D,20161019,000000,37.2557,37.9484,37.2557,37.6759,32896,0
+STRA.US,D,20161020,000000,37.6759,37.7004,37.1582,37.5675,16370.6,0
+STRA.US,D,20161021,000000,37.5675,38.253,37.4644,38.2101,32824.7,0
+STRA.US,D,20161024,000000,38.3842,38.7234,37.881,38.3669,35620.8,0
+STRA.US,D,20161025,000000,38.4507,39.4817,38.1864,38.778,106271,0
+STRA.US,D,20161026,000000,40.0972,45.2205,40.0972,44.6279,458548,0
+STRA.US,D,20161027,000000,45.3782,49.1187,45.3782,48.0063,314764,0
+STRA.US,D,20161028,000000,47.814,47.94,46.3737,46.4576,89318,0
+STRA.US,D,20161031,000000,46.7303,48.9354,46.524,48.3208,225363,0
+STRA.US,D,20161101,000000,48.2435,48.353,46.9681,47.5444,77450.2,0
+STRA.US,D,20161102,000000,47.4302,47.8587,47.0756,47.1651,72362.6,0
+STRA.US,D,20161103,000000,47.0338,47.8669,46.9681,47.0839,185669,0
+STRA.US,D,20161104,000000,47.0583,48.1442,47.052,47.3062,101839,0
+STRA.US,D,20161107,000000,48.186,49.1751,47.3473,48.2435,89908.1,0
+STRA.US,D,20161108,000000,47.9819,48.5679,47.7312,48.3364,46789.8,0
+STRA.US,D,20161109,000000,47.6783,54.3551,47.0166,54.158,347857,0
+STRA.US,D,20161110,000000,54.158,56.3759,52.52,56.2092,243750,0
+STRA.US,D,20161111,000000,55.7226,56.9914,53.3349,56.3845,175968,0
+STRA.US,D,20161114,000000,57.1063,58.0161,55.439,56.2003,195725,0
+STRA.US,D,20161115,000000,56.2913,57.2477,54.9257,56.9105,126240,0
+STRA.US,D,20161116,000000,57.0418,58.204,55.4109,58.0052,65626.3,0
+STRA.US,D,20161117,000000,58.0625,58.6818,57.6277,57.9718,123914,0
+STRA.US,D,20161118,000000,58.3261,59.298,58.0499,59.2506,163410,0
+STRA.US,D,20161121,000000,59.1594,59.6536,58.2431,59.306,68395,0
+STRA.US,D,20161122,000000,59.3223,60.1229,58.3862,60.0929,104257,0
+STRA.US,D,20161123,000000,60.0656,61.1256,59.5377,60.4429,160691,0
+STRA.US,D,20161125,000000,60.4101,61.5333,59.4056,61.4156,50246.2,0
+STRA.US,D,20161128,000000,61.112,61.5478,60.3361,60.681,85590.6,0
+STRA.US,D,20161129,000000,60.6489,61.4575,59.8841,60.2369,54575.8,0
+STRA.US,D,20161130,000000,60.4273,61.298,59.9752,60.32,87784.4,0
+STRA.US,D,20161201,000000,60.6399,61.9234,59.4548,61.7794,76454.2,0
+STRA.US,D,20161202,000000,61.3656,61.7785,60.3791,61.0874,225299,0
+STRA.US,D,20161205,000000,61.3482,63.6063,61.3482,63.5397,79024.3,0
+STRA.US,D,20161206,000000,64.0182,65.3446,62.7621,65.0732,168918,0
+STRA.US,D,20161207,000000,64.776,66.5218,63.5251,65.7641,81674.5,0
+STRA.US,D,20161208,000000,65.9708,67.8572,65.9708,67.189,96960.3,0
+STRA.US,D,20161209,000000,67.5417,67.5417,65.9708,67.4706,104667,0
+STRA.US,D,20161212,000000,67.5008,67.5417,64.1178,66.8334,86711.6,0
+STRA.US,D,20161213,000000,67.065,67.8289,65.7641,66.5563,133373,0
+STRA.US,D,20161214,000000,66.3065,66.7961,65.5098,65.9708,86677.6,0
+STRA.US,D,20161215,000000,66.1022,67.1737,65.3786,66.333,83800.4,0
+STRA.US,D,20161216,000000,66.4335,67.4452,65.558,65.9948,216594,0
+STRA.US,D,20161219,000000,65.0477,68.3595,65.0477,67.6684,89755.6,0
+STRA.US,D,20161220,000000,68.2501,68.985,67.5008,68.129,47986.5,0
+STRA.US,D,20161221,000000,67.6613,69.1262,66.9356,67.3459,40634.8,0
+STRA.US,D,20161222,000000,67.5099,68.2301,67.065,67.7167,36859.2,0
+STRA.US,D,20161223,000000,67.7834,68.0632,67.1982,67.3539,60223.9,0
+STRA.US,D,20161227,000000,67.8307,68.7642,67.2474,68.3029,27180.9,0
+STRA.US,D,20161228,000000,68.2776,68.8538,67.3895,67.7668,30380.7,0
+STRA.US,D,20161229,000000,67.8135,68.2865,66.8508,67.7251,53634.6,0
+STRA.US,D,20161230,000000,67.7908,68.344,65.0976,66.4158,117898,0
+STRA.US,D,20170103,000000,67.7004,68.3185,66.9429,67.4706,109657,0
+STRA.US,D,20170104,000000,68.0213,68.1224,67.2382,67.7004,87109.8,0
+STRA.US,D,20170105,000000,67.7004,68.2328,66.589,66.9429,87550.8,0
+STRA.US,D,20170106,000000,67.1496,67.7432,66.4625,67.3459,50521.5,0
+STRA.US,D,20170109,000000,67.1737,67.8135,66.7871,67.4915,25236.1,0
+STRA.US,D,20170110,000000,67.5099,68.1934,67.4132,67.8307,71308.5,0
+STRA.US,D,20170111,000000,68.1873,68.1873,66.9694,67.7432,53009.4,0
+STRA.US,D,20170112,000000,67.559,68.1224,65.6163,66.0942,110382,0
+STRA.US,D,20170113,000000,66.4743,67.4706,65.3777,66.2681,51455,0
+STRA.US,D,20170117,000000,66.0459,66.2008,64.6018,64.9417,65517.7,0
+STRA.US,D,20170118,000000,65.065,65.9708,64.4169,65.9463,124334,0
+STRA.US,D,20170119,000000,66.1022,66.4845,65.3494,65.5826,74422.7,0
+STRA.US,D,20170120,000000,65.436,66.5563,65.436,66.3649,44299.7,0
+STRA.US,D,20170123,000000,66.2399,67.0486,66.2363,66.8053,56181.7,0
+STRA.US,D,20170124,000000,66.8334,67.9811,66.7215,67.6357,102146,0
+STRA.US,D,20170125,000000,68.047,68.666,67.3676,67.9721,53465.7,0
+STRA.US,D,20170126,000000,68.0805,68.4597,67.0412,67.1425,67812.5,0
+STRA.US,D,20170127,000000,67.3459,67.6265,66.6119,67.3713,45521.7,0
+STRA.US,D,20170130,000000,66.8591,68.0558,65.9227,67.5354,86373.8,0
+STRA.US,D,20170131,000000,67.1737,67.705,66.5135,66.7215,143200,0
+STRA.US,D,20170201,000000,66.6793,67.9464,66.6793,67.7834,102260,0
+STRA.US,D,20170202,000000,67.5773,68.1144,66.4981,66.662,160101,0
+STRA.US,D,20170203,000000,66.9356,67.675,66.2008,67.3058,68082.4,0
+STRA.US,D,20170206,000000,67.2146,67.7432,66.3065,66.4669,72631.4,0
+STRA.US,D,20170207,000000,66.8508,67.313,66.1533,66.5472,71174.6,0
+STRA.US,D,20170208,000000,66.3902,67.023,66.1369,66.5736,65867.7,0
+STRA.US,D,20170209,000000,66.6119,67.5773,66.6119,67.1563,77867,0
+STRA.US,D,20170210,000000,67.5509,68.1144,67.2474,68.0296,68502.5,0
+STRA.US,D,20170213,000000,68.1611,69.0934,67.8664,68.21,97928.9,0
+STRA.US,D,20170214,000000,67.7862,68.0177,66.5956,67.2629,87884.3,0
+STRA.US,D,20170215,000000,66.8836,67.7754,66.4158,67.5273,92052.6,0
+STRA.US,D,20170216,000000,60.9544,64.2817,59.3134,63.0647,402995,0
+STRA.US,D,20170217,000000,60.154,65.1551,58.7355,65.1141,193420,0
+STRA.US,D,20170221,000000,65.2637,65.2637,61.5724,63.4331,186974,0
+STRA.US,D,20170222,000000,63.2007,63.8004,62.9617,63.5397,93971.2,0
+STRA.US,D,20170223,000000,63.7128,64.0821,62.1522,63.878,94355.1,0
+STRA.US,D,20170224,000000,63.8698,65.2051,61.6782,62.5604,74904.2,0
+STRA.US,D,20170227,000000,62.3802,64.0777,61.6527,63.7566,71592.6,0
+STRA.US,D,20170228,000000,63.9772,64.3227,63.104,63.8698,124405,0
+STRA.US,D,20170301,000000,64.2973,65.6502,63.8869,64.5671,124922,0
+STRA.US,D,20170302,000000,64.3219,65.0914,63.2444,64.663,74733.1,0
+STRA.US,D,20170303,000000,64.1914,65.5207,63.5935,65.4295,71329.3,0
+STRA.US,D,20170306,000000,65.0914,65.1324,63.8998,64.5361,79696.7,0
+STRA.US,D,20170307,000000,64.5598,65.991,62.9499,65.1324,88611.5,0
+STRA.US,D,20170308,000000,65.3902,65.7021,63.9252,63.9918,89338.8,0
+STRA.US,D,20170309,000000,64.2453,64.7622,62.9351,63.5853,118512,0
+STRA.US,D,20170310,000000,64.9017,66.5081,63.4094,66.4953,89071.1,0
+STRA.US,D,20170313,000000,65.9667,67.2629,65.5443,66.0002,65189.8,0
+STRA.US,D,20170314,000000,65.9267,66.2236,62.7039,65.2728,67853.1,0
+STRA.US,D,20170315,000000,65.8588,67.0815,65.4386,66.6264,99152,0
+STRA.US,D,20170316,000000,66.7777,67.3384,65.4669,65.8588,49851.3,0
+STRA.US,D,20170317,000000,65.5363,66.992,65.5207,66.4953,119211,0
+STRA.US,D,20170320,000000,66.7195,67.2071,65.9419,66.5034,70154.5,0
+STRA.US,D,20170321,000000,66.9073,67.1806,64.2808,64.6536,65523.2,0
+STRA.US,D,20170322,000000,64.331,65.3813,63.711,64.7851,68102.1,0
+STRA.US,D,20170323,000000,64.4558,66.5544,64.4558,65.744,83810.2,0
+STRA.US,D,20170324,000000,65.8425,65.9267,64.5671,65.1396,69072.9,0
+STRA.US,D,20170327,000000,64.4959,66.2737,63.9252,66.1242,71211.9,0
+STRA.US,D,20170328,000000,65.9091,66.7359,65.0829,66.2062,66929.5,0
+STRA.US,D,20170329,000000,65.8672,66.2062,64.5598,65.3813,58050.9,0
+STRA.US,D,20170330,000000,65.5772,67.2555,64.9928,67.2146,92598.9,0
+STRA.US,D,20170331,000000,66.8984,67.7269,66.0421,66.5126,151575,0
+STRA.US,D,20170403,000000,66.1882,66.405,62.67,63.4888,193292,0
+STRA.US,D,20170404,000000,63.1578,64.8497,63.1578,64.6018,81281.8,0
+STRA.US,D,20170405,000000,64.8271,66.0731,64.3555,64.6109,59875.1,0
+STRA.US,D,20170406,000000,64.9161,65.7769,64.0074,65.5298,67669.9,0
+STRA.US,D,20170407,000000,65.4386,66.3959,64.9081,65.7111,127037,0
+STRA.US,D,20170410,000000,65.694,66.405,63.8669,63.8998,60341.3,0
+STRA.US,D,20170411,000000,63.6947,66.1079,63.6947,65.2492,62365.1,0
+STRA.US,D,20170412,000000,65.0084,65.0084,63.5306,63.6208,34908.8,0
+STRA.US,D,20170413,000000,64.2627,64.2627,62.7265,62.7786,47173.7,0
+STRA.US,D,20170417,000000,63.5487,64.6709,63.2489,64.6536,32672.2,0
+STRA.US,D,20170418,000000,64.4313,64.6938,63.6316,64.465,37799.3,0
+STRA.US,D,20170419,000000,64.3976,65.334,63.7949,64.9081,97949.7,0
+STRA.US,D,20170420,000000,64.8271,66.0659,64.2079,65.7349,91939.6,0
+STRA.US,D,20170421,000000,65.4059,66.9593,65.1897,66.58,73825.9,0
+STRA.US,D,20170424,000000,67.6768,69.0422,67.5018,68.117,69629.1,0
+STRA.US,D,20170425,000000,68.6612,70.9831,67.4634,70.7252,94175.2,0
+STRA.US,D,20170426,000000,71.1098,73.007,70.6942,72.6352,76514.5,0
+STRA.US,D,20170427,000000,72.6505,73.2304,71.6533,72.5374,58663,0
+STRA.US,D,20170428,000000,73.1137,73.542,71.2459,71.6533,55069.4,0
+STRA.US,D,20170501,000000,72.2221,73.1046,71.3222,71.892,36758.3,0
+STRA.US,D,20170502,000000,72.2302,72.3862,70.8181,71.7526,77939.4,0
+STRA.US,D,20170503,000000,69.7846,77.9582,69.7196,77.7091,201586,0
+STRA.US,D,20170504,000000,77.702,77.702,72.1892,75.3378,96620.3,0
+STRA.US,D,20170505,000000,75.3472,75.3637,72.8264,75.1986,83612.8,0
+STRA.US,D,20170508,000000,75.2077,76.2115,75.2077,75.7191,86050.2,0
+STRA.US,D,20170509,000000,76.247,77.5277,75.6015,76.7111,60264.5,0
+STRA.US,D,20170510,000000,76.6354,77.5844,75.9745,77.2215,55509.3,0
+STRA.US,D,20170511,000000,77.0045,77.0637,75.0645,76.164,63655.1,0
+STRA.US,D,20170512,000000,75.7674,76.1395,74.6105,74.9916,51890.5,0
+STRA.US,D,20170515,000000,75.618,76.833,74.5859,74.7856,74779.2,0
+STRA.US,D,20170516,000000,74.6908,74.8967,73.3052,73.5201,118877,0
+STRA.US,D,20170517,000000,72.5457,73.479,70.1737,71.1458,130889,0
+STRA.US,D,20170518,000000,70.7334,71.9495,70.7334,71.3706,106709,0
+STRA.US,D,20170519,000000,71.4791,73.1046,70.7917,72.6768,98071.5,0
+STRA.US,D,20170522,000000,72.6352,73.3844,71.6186,72.8337,118288,0
+STRA.US,D,20170523,000000,73.2211,74.3554,71.6614,72.9641,83350.6,0
+STRA.US,D,20170524,000000,73.0507,73.7108,72.172,73.389,124551,0
+STRA.US,D,20170525,000000,73.6762,74.7519,72.7463,72.8037,55436.9,0
+STRA.US,D,20170526,000000,72.8037,73.8092,72.5194,73.4291,60120.8,0
+STRA.US,D,20170530,000000,73.2468,73.4208,72.6352,72.9561,45881.5,0
+STRA.US,D,20170531,000000,70.3049,73.4062,70.3049,73.0426,49456.4,0
+STRA.US,D,20170601,000000,73.2476,74.9845,73.2348,74.5331,63212,0
+STRA.US,D,20170602,000000,74.3991,76.5441,73.9094,73.9351,92249,0
+STRA.US,D,20170605,000000,73.8191,74.9889,73.5702,74.8375,72906.7,0
+STRA.US,D,20170606,000000,74.3015,75.0526,73.8531,74.7818,68528.8,0
+STRA.US,D,20170607,000000,74.9452,75.4529,74.5814,75.0526,37439.5,0
+STRA.US,D,20170608,000000,75.0526,76.3571,74.8886,75.2936,52295.3,0
+STRA.US,D,20170609,000000,75.8905,77.7062,75.8905,77.4824,96035.6,0
+STRA.US,D,20170612,000000,77.6736,79.3384,76.7437,77.7062,70281.7,0
+STRA.US,D,20170613,000000,77.657,78.3682,77.1759,77.714,69467.8,0
+STRA.US,D,20170614,000000,77.474,79.0556,76.1577,76.7531,48811.4,0
+STRA.US,D,20170615,000000,76.7565,77.2086,76.1395,77.1443,46697.6,0
+STRA.US,D,20170616,000000,76.7121,77.8133,76.4702,77.2086,130139,0
+STRA.US,D,20170619,000000,77.6901,79.2569,76.4885,77.0838,52701.1,0
+STRA.US,D,20170620,000000,76.679,77.4913,75.8858,76.5441,69142,0
+STRA.US,D,20170621,000000,76.6216,77.216,75.6617,76.3481,59650.2,0
+STRA.US,D,20170622,000000,76.4794,76.9361,75.9662,76.3306,71480.7,0
+STRA.US,D,20170623,000000,76.4455,77.6819,76.4455,76.7684,334968,0
+STRA.US,D,20170626,000000,76.761,77.3747,76.2798,77.1268,71378.7,0
+STRA.US,D,20170627,000000,77.0838,77.2917,75.8257,76.3481,68527.7,0
+STRA.US,D,20170628,000000,76.9709,78.4184,76.4794,78.3272,63729.7,0
+STRA.US,D,20170629,000000,78.5515,78.5515,76.7531,77.7722,82982.1,0
+STRA.US,D,20170630,000000,77.1932,78.0437,75.9397,77.2414,55090.3,0
+STRA.US,D,20170703,000000,77.7793,78.2353,76.9361,77.6389,37762,0
+STRA.US,D,20170705,000000,77.6226,77.6226,75.0619,76.5524,107183,0
+STRA.US,D,20170706,000000,76.3481,76.4301,74.1923,74.6579,95016.5,0
+STRA.US,D,20170707,000000,75.153,76.945,75.0062,76.6287,39942.7,0
+STRA.US,D,20170710,000000,76.1484,76.9972,74.4828,75.0062,44068.3,0
+STRA.US,D,20170711,000000,74.9224,76.2125,74.337,75.9825,59615.1,0
+STRA.US,D,20170712,000000,77.6389,77.6389,75.625,76.3136,36922.8,0
+STRA.US,D,20170713,000000,76.0063,76.0666,75.2205,75.4437,54340,0
+STRA.US,D,20170714,000000,75.3709,76.05,75.1457,75.3279,51145.7,0
+STRA.US,D,20170717,000000,75.0227,75.6346,74.7173,75.1373,68618.8,0
+STRA.US,D,20170718,000000,75.1293,76.288,75.0308,76.0227,52303,0
+STRA.US,D,20170719,000000,76.3043,78.1623,76.1229,78.0118,66656.4,0
+STRA.US,D,20170720,000000,77.8313,78.4366,76.9614,78.0876,38273.1,0
+STRA.US,D,20170721,000000,78.5763,78.5763,76.1395,76.6371,50306.5,0
+STRA.US,D,20170724,000000,76.6287,76.6371,74.7573,76.0063,58439.2,0
+STRA.US,D,20170725,000000,75.9397,76.131,74.0991,74.3735,82354.6,0
+STRA.US,D,20170726,000000,78.7166,78.7166,64.9263,67.0094,251087,0
+STRA.US,D,20170727,000000,66.4022,66.4022,65.2346,65.4741,155589,0
+STRA.US,D,20170728,000000,65.3513,65.9227,64.9518,65.4906,104197,0
+STRA.US,D,20170731,000000,65.4824,65.981,64.7677,65.1504,93043.2,0
+STRA.US,D,20170801,000000,65.3601,66.8489,63.8341,66.7105,97718.3,0
+STRA.US,D,20170802,000000,66.8573,68.2666,66.2937,66.3601,85295.5,0
+STRA.US,D,20170803,000000,66.3521,68.2073,66.2207,66.8489,71098.9,0
+STRA.US,D,20170804,000000,67.3558,72.5677,66.0632,68.1581,47107.9,0
+STRA.US,D,20170807,000000,68.6484,68.6484,67.2474,67.4715,46238,0
+STRA.US,D,20170808,000000,67.4232,68.6059,66.8407,67.5446,41958.8,0
+STRA.US,D,20170809,000000,67.0477,67.5875,66.1698,66.8888,39649.8,0
+STRA.US,D,20170810,000000,66.2937,66.4616,64.8679,65.6326,44203.2,0
+STRA.US,D,20170811,000000,65.7147,66.4743,65.1013,65.5244,59788.4,0
+STRA.US,D,20170814,000000,65.9875,67.365,65.7147,67.0004,43112.8,0
+STRA.US,D,20170815,000000,66.57,67.7625,65.581,65.8306,41452.1,0
+STRA.US,D,20170816,000000,66.1863,66.5179,65.2982,66.0112,61352.7,0
+STRA.US,D,20170817,000000,65.5718,65.6903,64.331,64.5206,56636.9,0
+STRA.US,D,20170818,000000,64.2535,65.1924,63.5605,64.0156,97949.7,0
+STRA.US,D,20170821,000000,64.1077,64.6639,63.3091,64.2808,60590.3,0
+STRA.US,D,20170822,000000,64.4968,65.6903,63.7257,65.2919,72251.8,0
+STRA.US,D,20170823,000000,64.8114,68.2666,64.8114,65.4248,60766.9,0
+STRA.US,D,20170824,000000,65.7905,65.7905,64.0922,64.4804,30255.6,0
+STRA.US,D,20170825,000000,63.9537,66.0477,63.9537,65.7641,74297.6,0
+STRA.US,D,20170828,000000,63.702,65.7905,63.702,65.2689,46073.5,0
+STRA.US,D,20170829,000000,64.5944,65.5317,63.3193,65.1105,47728.7,0
+STRA.US,D,20170830,000000,65.3684,66.1552,64.2233,64.8845,69609.3,0
+STRA.US,D,20170831,000000,65.3611,67.1333,65.3611,66.5151,48891.5,0
+STRA.US,D,20170901,000000,66.8554,66.8554,63.6518,66.0741,29001.8,0
+STRA.US,D,20170905,000000,65.7933,66.5316,65.082,65.7251,44560.8,0
+STRA.US,D,20170906,000000,65.7841,66.4086,64.0129,65.3777,34354.9,0
+STRA.US,D,20170907,000000,65.3693,65.8753,64.2299,65.6183,41309.5,0
+STRA.US,D,20170908,000000,64.7906,66.2756,64.1058,65.4196,38140.4,0
+STRA.US,D,20170911,000000,65.0529,66.2171,64.9062,65.0868,40494.4,0
+STRA.US,D,20170912,000000,65.4605,66.7088,64.5855,66.5071,31360.3,0
+STRA.US,D,20170913,000000,66.2081,68.2018,66.2081,67.1333,47250.5,0
+STRA.US,D,20170914,000000,66.9227,68.4062,66.9227,68.3295,44742.9,0
+STRA.US,D,20170915,000000,68.4854,69.1272,67.6794,68.469,118677,0
+STRA.US,D,20170918,000000,68.4542,69.242,67.9884,69.0087,57365.3,0
+STRA.US,D,20170919,000000,68.7943,68.9102,67.9613,68.6522,78036,0
+STRA.US,D,20170920,000000,69.0087,70.6651,68.7095,70.6313,55517,0
+STRA.US,D,20170921,000000,70.3916,71.4872,69.251,69.5745,88075.1,0
+STRA.US,D,20170922,000000,69.7178,70.9048,69.5218,69.7652,36218.6,0
+STRA.US,D,20170925,000000,68.1134,70.0287,68.1134,69.8736,71709.9,0
+STRA.US,D,20170926,000000,69.89,71.1609,68.9019,70.9878,48612.9,0
+STRA.US,D,20170927,000000,71.5631,73.9141,70.4233,73.224,68976.4,0
+STRA.US,D,20170928,000000,72.6669,74.2268,72.6505,73.5823,50201.2,0
+STRA.US,D,20170929,000000,73.0826,73.5651,71.7791,72.5523,48038.1,0
+STRA.US,D,20171002,000000,72.7417,74.1803,72.7417,73.9578,56787.2,0
+STRA.US,D,20171003,000000,74.1456,74.1456,72.7754,73.3835,61647.7,0
+STRA.US,D,20171004,000000,73.3744,74.5951,72.7673,73.224,48847.6,0
+STRA.US,D,20171005,000000,73.6243,73.6243,72.8675,73.1985,38567.1,0
+STRA.US,D,20171006,000000,73.9052,74.9533,73.1693,73.6998,43993.7,0
+STRA.US,D,20171009,000000,72.8492,73.8456,71.5148,71.8599,56930.9,0
+STRA.US,D,20171010,000000,72.4601,73.6552,72.0699,73.491,56579.9,0
+STRA.US,D,20171011,000000,73.482,73.9141,71.8684,73.5913,87222.8,0
+STRA.US,D,20171012,000000,73.6998,73.6998,72.9832,73.2987,49661.5,0
+STRA.US,D,20171013,000000,73.3561,73.966,73.1601,73.8722,42169.5,0
+STRA.US,D,20171016,000000,73.7071,74.4055,72.9988,73.9807,45844.2,0
+STRA.US,D,20171017,000000,73.6315,74.1975,73.0826,73.772,46007.6,0
+STRA.US,D,20171018,000000,74.0892,74.9305,72.9285,74.504,55000.3,0
+STRA.US,D,20171019,000000,74.1975,74.5551,73.6634,74.4199,34934.1,0
+STRA.US,D,20171020,000000,74.9305,74.9305,73.7427,74.1884,49788.8,0
+STRA.US,D,20171023,000000,74.1393,74.2066,73.1601,73.6998,81478.2,0
+STRA.US,D,20171024,000000,74.1456,75.6525,73.388,74.8532,55882.3,0
+STRA.US,D,20171025,000000,74.8191,76.9854,74.6387,76.1339,74694.7,0
+STRA.US,D,20171026,000000,76.2997,77.0236,75.3189,75.5266,34148.7,0
+STRA.US,D,20171027,000000,75.5614,76.8149,75.4765,76.2587,53384.5,0
+STRA.US,D,20171030,000000,79.8087,83.7378,79.8087,83.1334,776560,0
+STRA.US,D,20171031,000000,83.4097,83.4097,76.7174,77.9227,518244,0
+STRA.US,D,20171101,000000,79.4184,79.9508,76.8104,79.3921,256313,0
+STRA.US,D,20171102,000000,79.5927,80.4989,77.6472,78.786,206168,0
+STRA.US,D,20171103,000000,78.845,78.9197,76.9761,78.062,356110,0
+STRA.US,D,20171106,000000,78.5196,80.7047,77.7302,79.7923,179847,0
+STRA.US,D,20171107,000000,80.1514,80.1514,77.1148,79.3256,264938,0
+STRA.US,D,20171108,000000,79.3256,80.4251,78.9772,79.4522,169885,0
+STRA.US,D,20171109,000000,78.8124,80.177,78.2287,78.7111,196155,0
+STRA.US,D,20171110,000000,78.5697,81.2117,78.4248,79.4933,172727,0
+STRA.US,D,20171113,000000,78.8361,80.248,77.9562,78.0528,193343,0
+STRA.US,D,20171114,000000,77.4157,78.2791,76.4749,77.339,190616,0
+STRA.US,D,20171115,000000,76.6754,78.5012,76.1832,77.7958,208290,0
+STRA.US,D,20171116,000000,77.9779,78.9237,77.3973,78.2791,164011,0
+STRA.US,D,20171117,000000,77.9562,77.9562,76.4248,77.3973,116585,0
+STRA.US,D,20171120,000000,77.2151,77.4996,76.3718,77.3973,151405,0
+STRA.US,D,20171121,000000,77.6217,79.2261,77.5962,78.2287,92293.9,0
+STRA.US,D,20171122,000000,78.3044,78.7274,77.464,78.3044,71265.7,0
+STRA.US,D,20171124,000000,78.6545,79.0947,77.6726,79.0428,31983.3,0
+STRA.US,D,20171127,000000,79.0512,79.9508,78.4539,79.2442,210951,0
+STRA.US,D,20171128,000000,79.352,79.8087,78.5286,79.3428,244098,0
+STRA.US,D,20171129,000000,79.7576,83.5692,79.7177,81.9775,219691,0
+STRA.US,D,20171130,000000,82.311,82.8344,80.7806,82.4945,259317,0
+STRA.US,D,20171201,000000,82.9447,83.1936,79.2442,81.5772,234995,0
+STRA.US,D,20171204,000000,82.6263,82.6263,78.9188,79.2079,236083,0
+STRA.US,D,20171205,000000,79.2168,80.2588,77.9463,79.1524,186043,0
+STRA.US,D,20171206,000000,79.0593,80.3274,78.7267,79.6118,119020,0
+STRA.US,D,20171207,000000,79.3836,80.4276,78.0546,78.452,208717,0
+STRA.US,D,20171208,000000,78.7932,79.3191,77.6008,78.0594,239389,0
+STRA.US,D,20171211,000000,77.9746,78.3356,75.9343,76.2168,173038,0
+STRA.US,D,20171212,000000,76.2833,76.5923,75.5842,75.8831,199126,0
+STRA.US,D,20171213,000000,76.0436,76.9526,75.3919,76.1268,163679,0
+STRA.US,D,20171214,000000,75.917,75.917,73.7445,74.2022,211078,0
+STRA.US,D,20171215,000000,74.5514,76.1112,74.5514,75.6006,188784,0
+STRA.US,D,20171218,000000,76.2515,77.3929,75.3627,77.3419,85421.6,0
+STRA.US,D,20171219,000000,76.793,78.1522,76.4054,76.9443,76900.6,0
+STRA.US,D,20171220,000000,76.8687,77.3929,75.7264,76.651,55983.2,0
+STRA.US,D,20171221,000000,76.9169,77.6519,76.1348,77.1768,146459,0
+STRA.US,D,20171222,000000,77.3673,79.2535,76.2677,77.1687,86596.5,0
+STRA.US,D,20171226,000000,77.618,77.618,76.6007,76.7839,62765.5,0
+STRA.US,D,20171227,000000,76.7839,78.6937,75.9507,76.288,44342.5,0
+STRA.US,D,20171228,000000,76.6345,76.6345,74.7345,75.0491,53944,0
+STRA.US,D,20171229,000000,74.9854,75.3435,74.5013,74.6616,78195,0
+STRA.US,D,20180102,000000,75.0328,76.3937,74.0088,76.0018,76896.3,0
+STRA.US,D,20180103,000000,76.069,77.6519,74.9943,75.4839,87047.3,0
+STRA.US,D,20180104,000000,75.9098,76.1475,75.1949,75.7957,85835.2,0
+STRA.US,D,20180105,000000,75.8513,76.6589,75.6346,76.143,73182,0
+STRA.US,D,20180108,000000,76.0519,76.8348,75.9853,76.2086,71231.7,0
+STRA.US,D,20180109,000000,76.2752,76.8724,76.0089,76.143,93576.3,0
+STRA.US,D,20180110,000000,76.0519,76.6944,75.5604,76.1523,70132.5,0
+STRA.US,D,20180111,000000,76.668,77.9371,76.2168,77.0847,61470,0
+STRA.US,D,20180112,000000,77.0756,78.0594,76.5184,77.8278,50502.9,0
+STRA.US,D,20180116,000000,78.0419,79.2535,76.5414,76.627,73717.3,0
+STRA.US,D,20180117,000000,76.7839,77.8924,76.3436,77.3601,97028.3,0
+STRA.US,D,20180118,000000,77.3509,77.8278,76.4766,76.8258,103170,0
+STRA.US,D,20180119,000000,76.6189,77.7511,76.575,77.5768,102690,0
+STRA.US,D,20180122,000000,77.5525,77.6847,76.4856,77.6425,91391.2,0
+STRA.US,D,20180123,000000,77.8842,79.0428,77.0756,79.0428,92093.2,0
+STRA.US,D,20180124,000000,79.1762,80.2588,78.2507,80.1005,245567,0
+STRA.US,D,20180125,000000,80.4204,80.4204,76.9352,77.9601,201151,0
+STRA.US,D,20180126,000000,79.5761,79.5761,77.0437,78.4184,75300.2,0
+STRA.US,D,20180129,000000,78.2344,78.2507,76.9006,76.9614,104727,0
+STRA.US,D,20180130,000000,76.5269,78.3527,76.5124,77.0346,163285,0
+STRA.US,D,20180131,000000,77.618,77.7346,75.7428,77.0756,120046,0
+STRA.US,D,20180201,000000,76.7839,77.8278,75.6171,77.6089,192706,0
+STRA.US,D,20180202,000000,77.1531,77.7421,76.3178,76.6773,128489,0
+STRA.US,D,20180205,000000,76.2833,77.0437,75.5341,76.2677,209357,0
+STRA.US,D,20180206,000000,74.8758,77.5606,71.336,76.7111,223191,0
+STRA.US,D,20180207,000000,76.719,77.5268,75.8111,77.2434,188169,0
+STRA.US,D,20180208,000000,77.145,77.145,75.6006,75.6006,159171,0
+STRA.US,D,20180209,000000,76.4941,77.0172,74.6836,76.0875,122782,0
+STRA.US,D,20180212,000000,76.361,76.361,74.4582,74.894,95118.6,0
+STRA.US,D,20180213,000000,74.6351,75.8513,74.2504,75.8348,79988.5,0
+STRA.US,D,20180214,000000,75.1349,77.6599,75.0837,77.1185,63961.2,0
+STRA.US,D,20180215,000000,77.3765,77.5105,76.1676,77.4422,46163.4,0
+STRA.US,D,20180216,000000,76.8851,78.6765,76.4856,77.4183,53531.5,0
+STRA.US,D,20180220,000000,76.4356,77.9017,76.4356,76.4356,55925,0
+STRA.US,D,20180221,000000,76.3089,77,75.5842,76.1192,136673,0
+STRA.US,D,20180222,000000,76.2515,76.9614,75.7354,76.575,85578.5,0
+STRA.US,D,20180223,000000,76.8605,77.5441,76.3571,77.145,52475.2,0
+STRA.US,D,20180226,000000,77.1366,77.5105,75.8923,76.7431,53651.1,0
+STRA.US,D,20180227,000000,76.2432,77.0919,75.5924,75.8659,64084,0
+STRA.US,D,20180228,000000,75.8576,76.6007,74.6836,74.708,95143.8,0
+STRA.US,D,20180301,000000,74.7528,74.7528,72.2174,72.6843,106251,0
+STRA.US,D,20180302,000000,72.1509,75.3618,67.3029,74.7345,268895,0
+STRA.US,D,20180305,000000,77.5105,81.6765,74.2022,77.4337,304163,0
+STRA.US,D,20180306,000000,78.0254,81.1425,78.0089,80.9927,191786,0
+STRA.US,D,20180307,000000,81.2837,83.9812,80.0083,83.6027,196476,0
+STRA.US,D,20180308,000000,83.343,85.2437,82.9355,83.7297,124970,0
+STRA.US,D,20180309,000000,84.0815,85.017,83.3823,84.8717,95767.9,0
+STRA.US,D,20180312,000000,85.1072,85.3387,84.1599,84.8372,120174,0
+STRA.US,D,20180313,000000,85.1662,86.264,84.4515,84.7543,86347.5,0
+STRA.US,D,20180314,000000,85.2776,85.5134,84.283,84.7614,85965.7,0
+STRA.US,D,20180315,000000,84.8198,85.5301,84.3923,84.5802,69678.4,0
+STRA.US,D,20180316,000000,84.6218,85.4225,84.384,85.2693,201327,0
+STRA.US,D,20180319,000000,85.2274,87.1646,85.2274,86.9121,123340,0
+STRA.US,D,20180320,000000,86.0825,87.6067,86.0825,86.5154,115308,0
+STRA.US,D,20180321,000000,86.4974,86.4974,85.2611,85.4553,57819.4,0
+STRA.US,D,20180322,000000,84.9227,85.8674,84.375,84.4681,125550,0
+STRA.US,D,20180323,000000,84.4681,87.2694,83.1209,83.4097,113554,0
+STRA.US,D,20180326,000000,84.283,84.5875,83.2173,84.5309,152188,0
+STRA.US,D,20180327,000000,84.7614,84.7614,83.1334,83.5692,111096,0
+STRA.US,D,20180328,000000,83.653,84.3004,82.6657,82.9428,102525,0
+STRA.US,D,20180329,000000,83.2173,85.0668,83.2173,84.427,98605.7,0
+STRA.US,D,20180402,000000,84.1692,84.829,82.2818,82.6065,131086,0
+STRA.US,D,20180403,000000,82.8325,84.014,81.9721,83.4835,105362,0
+STRA.US,D,20180404,000000,82.6065,84.9575,82.6065,84.6313,61108.1,0
+STRA.US,D,20180405,000000,85.0762,85.7562,84.0058,85.6339,55317.3,0
+STRA.US,D,20180406,000000,84.9811,86.0998,84.2182,84.8464,83609.5,0
+STRA.US,D,20180409,000000,85.1416,86.0496,84.8544,84.9484,39056.4,0
+STRA.US,D,20180410,000000,85.7725,86.1854,85.4225,85.7369,48189.4,0
+STRA.US,D,20180411,000000,85.9203,91.7373,85.5566,85.9203,47792.4,0
+STRA.US,D,20180412,000000,86.3496,87.4618,85.49,86.8857,105459,0
+STRA.US,D,20180413,000000,87.4745,87.809,86.4117,87.634,57084.5,0
+STRA.US,D,20180416,000000,88.0644,89.5751,87.8619,89.0654,64555.7,0
+STRA.US,D,20180417,000000,89.4228,90.8348,88.7417,90.4766,80983.4,0
+STRA.US,D,20180418,000000,90.4676,91.3181,90.2148,90.6204,123522,0
+STRA.US,D,20180419,000000,90.6204,91.1359,89.5029,89.8359,70027.2,0
+STRA.US,D,20180420,000000,89.8085,90.1603,89.1192,89.3598,60017.7,0
+STRA.US,D,20180423,000000,89.4855,91.1538,89.1993,89.6461,126514,0
+STRA.US,D,20180424,000000,89.8266,90.0791,88.4684,89.2889,134773,0
+STRA.US,D,20180425,000000,89.3963,89.7801,88.3962,88.4591,55261.4,0
+STRA.US,D,20180426,000000,88.9404,89.0026,87.6605,88.6715,69601.6,0
+STRA.US,D,20180427,000000,89.1374,89.4411,87.634,87.9323,257027,0
+STRA.US,D,20180430,000000,87.1737,88.8575,87.1737,87.7918,122650,0
+STRA.US,D,20180501,000000,87.6424,88.2558,85.6687,86.3588,188234,0
+STRA.US,D,20180502,000000,81.1972,93.6236,81.1972,92.312,365304,0
+STRA.US,D,20180503,000000,92.3482,94.4257,89.3161,89.4411,183726,0
+STRA.US,D,20180504,000000,89.4318,89.4318,87.296,88.2905,83163,0
+STRA.US,D,20180507,000000,88.2468,88.2988,86.8602,87.1827,130539,0
+STRA.US,D,20180508,000000,86.8512,86.8512,85.1501,85.8674,106093,0
+STRA.US,D,20180509,000000,86.0588,86.4024,84.6912,85.356,124720,0
+STRA.US,D,20180510,000000,85.397,86.8101,85.0852,86.0588,95267.7,0
+STRA.US,D,20180511,000000,86.006,86.8857,85.5392,86.3852,101927,0
+STRA.US,D,20180514,000000,86.3769,87.4008,85.6859,86.5573,199684,0
+STRA.US,D,20180515,000000,86.2039,87.6159,83.7642,83.8563,162941,0
+STRA.US,D,20180516,000000,84.0571,85.5566,83.9639,84.5965,214482,0
+STRA.US,D,20180517,000000,84.6912,86.314,84.4425,86.2813,153620,0
+STRA.US,D,20180518,000000,86.3852,90.4137,86.0742,86.6011,105923,0
+STRA.US,D,20180521,000000,86.6186,87.305,85.4061,86.8938,58647.6,0
+STRA.US,D,20180522,000000,86.8337,87.572,86.1854,86.5492,123298,0
+STRA.US,D,20180523,000000,85.9887,87.2512,85.6951,86.758,64106,0
+STRA.US,D,20180524,000000,86.7135,89.0562,86.6186,88.7508,124660,0
+STRA.US,D,20180525,000000,88.4684,89.8174,88.4684,89.5478,85876.9,0
+STRA.US,D,20180529,000000,89.6013,91.6641,89.6013,90.6298,249851,0
+STRA.US,D,20180530,000000,91.008,92.6037,91.008,91.236,150342,0
+STRA.US,D,20180531,000000,90.8074,92.695,90.8074,91.3269,117096,0
+STRA.US,D,20180601,000000,92.0016,92.0016,89.4949,91.4092,116031,0
+STRA.US,D,20180604,000000,91.9015,92.4667,90.4402,92.2117,105657,0
+STRA.US,D,20180605,000000,92.12,93.6796,91.7921,93.0052,110748,0
+STRA.US,D,20180606,000000,93.3879,94.0249,92.3665,93.9343,66543.4,0
+STRA.US,D,20180607,000000,93.9622,93.9989,92.5034,92.7859,63570.7,0
+STRA.US,D,20180608,000000,92.6672,93.7798,92.4667,93.2504,128123,0
+STRA.US,D,20180611,000000,93.4324,94.3354,92.6037,93.05,200630,0
+STRA.US,D,20180612,000000,93.0871,93.7986,92.0196,92.1115,93435.9,0
+STRA.US,D,20180613,000000,92.4208,92.7675,89.5385,91.1994,171517,0
+STRA.US,D,20180614,000000,91.3269,92.3665,90.4402,92.2478,69093.7,0
+STRA.US,D,20180615,000000,91.637,92.4125,91.1448,91.3999,126571,0
+STRA.US,D,20180618,000000,91.2906,92.3572,90.5666,92.2661,94567.9,0
+STRA.US,D,20180619,000000,92.0113,95.1751,91.7556,95.028,95127.3,0
+STRA.US,D,20180620,000000,95.2558,96.9142,94.8545,96.8062,107973,0
+STRA.US,D,20180621,000000,96.7338,97.0429,96.2485,96.5798,109808,0
+STRA.US,D,20180622,000000,96.305,97.2153,94.8828,95.2463,191781,0
+STRA.US,D,20180625,000000,94.9823,94.9823,93.2227,93.9989,77410.7,0
+STRA.US,D,20180626,000000,94.1624,95.3555,93.8986,94.6001,174564,0
+STRA.US,D,20180627,000000,94.5915,94.5915,93.3063,94.0716,151554,0
+STRA.US,D,20180628,000000,93.7238,94.6641,93.0965,94.5088,112395,0
+STRA.US,D,20180629,000000,94.6171,95.3555,94.0716,94.6171,106002,0
+STRA.US,D,20180702,000000,94.4634,97.1795,94.1249,97.1437,80052.1,0
+STRA.US,D,20180703,000000,97.4731,97.744,96.1681,97.4645,114472,0
+STRA.US,D,20180705,000000,97.9553,98.1558,96.6318,98.1558,84073.5,0
+STRA.US,D,20180706,000000,98.2833,99.15,97.4731,99.15,68944.6,0
+STRA.US,D,20180709,000000,99.3575,99.7518,98.7181,99.0858,88043.3,0
+STRA.US,D,20180710,000000,99.2959,100.006,98.5567,99.87,87357.7,0
+STRA.US,D,20180711,000000,98.8551,101.556,98.8551,100.233,169194,0
+STRA.US,D,20180712,000000,100.635,100.862,99.4519,100.326,109134,0
+STRA.US,D,20180713,000000,100.635,100.762,99.9425,100.087,26708.1,0
+STRA.US,D,20180716,000000,100.26,100.26,98.4391,99.7429,95543.1,0
+STRA.US,D,20180717,000000,99.5313,100.27,98.9025,99.2475,93067.3,0
+STRA.US,D,20180718,000000,99.2475,100.096,98.8039,99.9425,98647.4,0
+STRA.US,D,20180719,000000,99.6972,100.617,99.2574,100.407,53173.9,0
+STRA.US,D,20180720,000000,100.061,100.672,99.9425,100.48,77998.7,0
+STRA.US,D,20180723,000000,100.388,101.027,99.5959,100.817,87885.4,0
+STRA.US,D,20180724,000000,101.281,101.419,99.3665,99.8233,93231.8,0
+STRA.US,D,20180725,000000,100.07,100.946,99.5691,100.444,55661.8,0
+STRA.US,D,20180726,000000,100.435,101.264,99.9326,101.218,97361.8,0
+STRA.US,D,20180727,000000,101.583,101.583,99.8233,100.125,82852.6,0
+STRA.US,D,20180730,000000,100.096,100.672,99.3407,99.6873,143359,0
+STRA.US,D,20180731,000000,99.7757,100.179,98.4107,98.6855,415703,0
+STRA.US,D,20180801,000000,103.389,110.554,100.617,110.179,262229,0
+STRA.US,D,20180802,000000,108.867,108.867,101.327,105.879,504783,0
+STRA.US,D,20180803,000000,105.596,106.906,102.504,102.678,293378,0
+STRA.US,D,20180806,000000,103.58,104.145,102.559,103.169,234130,0
+STRA.US,D,20180807,000000,103.16,104.683,102.222,104.273,361525,0
+STRA.US,D,20180808,000000,104.574,104.965,103.242,103.662,123074,0
+STRA.US,D,20180809,000000,103.634,107.089,103.507,106.461,212788,0
+STRA.US,D,20180810,000000,105.749,107.6,105.304,106.069,108470,0
+STRA.US,D,20180813,000000,106.279,106.279,102.958,103.197,143819,0
+STRA.US,D,20180814,000000,103.47,104.126,102.949,103.771,79162.5,0
+STRA.US,D,20180815,000000,103.715,107.162,102.767,107.155,180135,0
+STRA.US,D,20180816,000000,107.116,109.549,106.881,108.037,217080,0
+STRA.US,D,20180817,000000,107.854,108.348,106.57,108.138,122775,0
+STRA.US,D,20180820,000000,108.255,112.514,107.535,112.411,215330,0
+STRA.US,D,20180821,000000,112.897,116.051,111.475,115.376,451385,0
+STRA.US,D,20180822,000000,115.441,116.262,114.163,114.501,161307,0
+STRA.US,D,20180823,000000,114.419,114.992,112.95,113.069,97553.8,0
+STRA.US,D,20180824,000000,113.9,115.267,113.498,113.909,112148,0
+STRA.US,D,20180827,000000,114.538,115.933,113.791,115.231,167458,0
+STRA.US,D,20180828,000000,115.75,116.222,114.393,115.888,105702,0
+STRA.US,D,20180829,000000,116.262,116.369,115.011,115.057,198294,0
+STRA.US,D,20180830,000000,115.057,115.702,114.045,115.185,123765,0
+STRA.US,D,20180831,000000,115.067,116.706,115.002,116.643,207209,0
+STRA.US,D,20180904,000000,116.605,116.605,113.507,114.118,147812,0
+STRA.US,D,20180905,000000,114.091,114.921,113.096,114.837,90495,0
+STRA.US,D,20180906,000000,114.837,114.837,112.688,112.97,171440,0
+STRA.US,D,20180907,000000,112.378,113.929,110.665,111.747,106684,0
+STRA.US,D,20180910,000000,112.051,113.734,111.008,113.683,158908,0
+STRA.US,D,20180911,000000,113.333,114.363,112.697,113.417,171751,0
+STRA.US,D,20180912,000000,113.8,114.208,112.714,113.451,128758,0
+STRA.US,D,20180913,000000,113.673,114.948,112.888,114.794,101646,0
+STRA.US,D,20180914,000000,114.804,116.33,113.971,116.16,154559,0
+STRA.US,D,20180917,000000,116.17,116.699,114.784,114.911,100344,0
+STRA.US,D,20180918,000000,114.921,116.408,113.188,113.351,154716,0
+STRA.US,D,20180919,000000,113.507,114.419,112.274,113.233,133132,0
+STRA.US,D,20180920,000000,113.443,115.02,104.919,114.153,159531,0
+STRA.US,D,20180921,000000,114.144,115.868,113.143,115.038,303563,0
+STRA.US,D,20180924,000000,115.002,116.024,114.144,115.55,96552.2,0
+STRA.US,D,20180925,000000,115.385,115.95,114.454,115.576,147578,0
+STRA.US,D,20180926,000000,115.569,115.569,113.791,113.89,103064,0
+STRA.US,D,20180927,000000,114.344,115.075,113.635,114.073,133842,0
+STRA.US,D,20180928,000000,113.88,115.329,113.88,115.176,208994,0
+STRA.US,D,20181001,000000,115.485,115.986,113.752,114.445,131970,0
+STRA.US,D,20181002,000000,114.265,115.485,110.956,111.118,142423,0
+STRA.US,D,20181003,000000,111.593,113.791,111.574,113.46,99378,0
+STRA.US,D,20181004,000000,113.261,113.324,109.231,110.452,113513,0
+STRA.US,D,20181005,000000,110.948,111.409,108.056,110.042,106728,0
+STRA.US,D,20181008,000000,110.006,110.744,107.416,107.526,117672,0
+STRA.US,D,20181009,000000,107.19,109.713,107.19,108.894,140679,0
+STRA.US,D,20181010,000000,108.631,110.354,106.843,107.08,92170,0
+STRA.US,D,20181011,000000,106.461,106.78,102.923,103.014,161032,0
+STRA.US,D,20181012,000000,104.163,105.037,102.403,103.197,192863,0
+STRA.US,D,20181015,000000,103.323,105.779,102.997,105.357,195007,0
+STRA.US,D,20181016,000000,105.931,112.341,105.913,112.085,198735,0
+STRA.US,D,20181017,000000,111.547,113.051,109.204,110.527,138753,0
+STRA.US,D,20181018,000000,110.27,110.527,106.669,107.343,131746,0
+STRA.US,D,20181019,000000,107.116,109.085,105.741,107.828,108209,0
+STRA.US,D,20181022,000000,108.193,109.14,107.034,107.392,101003,0
+STRA.US,D,20181023,000000,106.05,106.506,103.918,104.054,134033,0
+STRA.US,D,20181024,000000,103.961,105.485,102.958,102.958,128544,0
+STRA.US,D,20181025,000000,103.425,106.14,103.214,105.675,85577.4,0
+STRA.US,D,20181026,000000,104.41,106.524,103.854,105.741,89787.4,0
+STRA.US,D,20181029,000000,106.815,106.815,103.032,104.41,93670.6,0
+STRA.US,D,20181030,000000,104.51,105.094,103.542,104.335,160429,0
+STRA.US,D,20181031,000000,104.418,107.326,103.698,105.769,118067,0
+STRA.US,D,20181101,000000,104.736,106.223,104.627,105.769,138719,0
+STRA.US,D,20181102,000000,106.287,108.867,105.996,108.084,107158,0
+STRA.US,D,20181105,000000,108.556,110.744,106.652,110.616,210328,0
+STRA.US,D,20181106,000000,110.607,112.623,110.607,111.701,127232,0
+STRA.US,D,20181107,000000,111.684,114.83,110.89,112.869,266955,0
+STRA.US,D,20181108,000000,117.947,130.181,116.77,126.242,413505,0
+STRA.US,D,20181109,000000,118.84,124.619,112.43,117.947,276171,0
+STRA.US,D,20181112,000000,118.029,122.961,116.662,121.109,273465,0
+STRA.US,D,20181113,000000,121.429,122.167,118.265,119.815,333040,0
+STRA.US,D,20181114,000000,121.018,123.244,114.472,115.897,177147,0
+STRA.US,D,20181115,000000,115.257,119.27,115.257,116.691,257023,0
+STRA.US,D,20181116,000000,114.445,117.717,111.583,112.777,355631,0
+STRA.US,D,20181119,000000,112.769,112.769,107.955,108.583,210670,0
+STRA.US,D,20181120,000000,107.326,110.016,107.061,108.047,270593,0
+STRA.US,D,20181121,000000,108.777,111.11,108.34,109.461,179600,0
+STRA.US,D,20181123,000000,108.486,108.621,106.031,107.835,172454,0
+STRA.US,D,20181126,000000,108.977,110.854,107.901,110.673,151271,0
+STRA.US,D,20181127,000000,109.696,110.919,108.621,109.131,272895,0
+STRA.US,D,20181128,000000,109.87,112.65,108.21,112.085,145461,0
+STRA.US,D,20181129,000000,111.775,114.676,109.815,113.809,211523,0
+STRA.US,D,20181130,000000,114,116.408,113.945,115.148,254085,0
+STRA.US,D,20181203,000000,115.75,116.724,111.693,114.921,175892,0
+STRA.US,D,20181204,000000,114.256,114.519,107.334,108.537,213992,0
+STRA.US,D,20181206,000000,108.147,108.603,104.756,105.849,293240,0
+STRA.US,D,20181207,000000,106.213,106.933,99.6873,100.881,287637,0
+STRA.US,D,20181210,000000,100.881,101.683,98.7467,100.918,176412,0
+STRA.US,D,20181211,000000,102.129,102.458,100.753,101.719,248179,0
+STRA.US,D,20181212,000000,102.823,105.183,102.458,104.929,194933,0
+STRA.US,D,20181213,000000,104.929,107.508,104.692,107.116,380038,0
+STRA.US,D,20181214,000000,106.923,109.368,105.157,108.418,499293,0
+STRA.US,D,20181217,000000,107.682,108.028,104.291,105.665,533959,0
+STRA.US,D,20181218,000000,106.15,106.57,101.228,101.409,340650,0
+STRA.US,D,20181219,000000,101.501,102.532,96.1203,96.5885,236648,0
+STRA.US,D,20181220,000000,96.4324,96.4324,92.1115,94.4992,231602,0
+STRA.US,D,20181221,000000,93.8706,95.629,90.6926,91.0172,528620,0
+STRA.US,D,20181224,000000,90.007,90.2687,88.1001,88.109,84947.8,0
+STRA.US,D,20181226,000000,89.1456,92.3482,86.2293,92.2026,92750.3,0
+STRA.US,D,20181227,000000,90.5942,95.1372,90.5942,93.6984,136317,0
+STRA.US,D,20181228,000000,93.7068,97.9553,92.8219,95.6947,146544,0
+STRA.US,D,20181231,000000,96.0591,96.5124,94.4353,95.6859,141739,0
+STRA.US,D,20190102,000000,94.308,98.3205,92.9051,94.4634,164113,0
+STRA.US,D,20190103,000000,93.4696,94.4992,91.2268,92.0748,123010,0
+STRA.US,D,20190104,000000,93.2132,96.7512,91.9199,95.6023,231067,0
+STRA.US,D,20190107,000000,95.3385,96.8428,92.9683,93.0965,162873,0
+STRA.US,D,20190108,000000,94.1904,95.1845,92.2845,92.394,218484,0
+STRA.US,D,20190109,000000,93.0593,94.6357,91.7738,91.9472,127785,0
+STRA.US,D,20190110,000000,91.5186,92.521,91.1266,92.2478,121301,0
+STRA.US,D,20190111,000000,91.5094,93.5328,89.584,93.2132,194548,0
+STRA.US,D,20190114,000000,92.5392,92.5392,89.7091,91.0445,179290,0
+STRA.US,D,20190115,000000,91.0536,92.394,90.3406,91.5641,110645,0
+STRA.US,D,20190116,000000,91.6736,92.7307,90.0435,90.8074,172702,0
+STRA.US,D,20190117,000000,90.0345,92.7492,90.0254,91.9288,193725,0
+STRA.US,D,20190118,000000,92.0564,94.4174,92.0016,93.8706,127403,0
+STRA.US,D,20190122,000000,93.0965,93.9156,90.9715,91.7283,160929,0
+STRA.US,D,20190123,000000,91.9744,93.0685,89.7171,92.9123,97951.9,0
+STRA.US,D,20190124,000000,92.9123,94.8179,92.0564,93.6515,161794,0
+STRA.US,D,20190125,000000,94.0903,95.8935,93.9622,95.8409,160811,0
+STRA.US,D,20190128,000000,94.5632,95.5938,93.715,93.7986,121740,0
+STRA.US,D,20190129,000000,94.2985,95.1466,92.1659,92.2386,129417,0
+STRA.US,D,20190130,000000,92.8957,93.6236,90.8713,91.5003,211205,0
+STRA.US,D,20190131,000000,91.6097,92.6672,90.7618,92.2937,171881,0
+STRA.US,D,20190201,000000,92.3482,93.6057,91.4092,92.312,173141,0
+STRA.US,D,20190204,000000,92.12,95.7041,92.12,95.7041,170610,0
+STRA.US,D,20190205,000000,95.747,96.9142,95.611,96.5972,156390,0
+STRA.US,D,20190206,000000,96.9799,97.3982,94.1904,94.2723,134621,0
+STRA.US,D,20190207,000000,93.8339,94.4992,92.0473,93.2876,119019,0
+STRA.US,D,20190208,000000,92.9051,95.156,92.2845,93.6424,140733,0
+STRA.US,D,20190211,000000,93.6515,95.747,92.8771,95.7214,222439,0
+STRA.US,D,20190212,000000,96.5124,98.3117,95.3555,96.9335,198952,0
+STRA.US,D,20190213,000000,97.1795,99.9425,96.6222,99.7856,258033,0
+STRA.US,D,20190214,000000,99.15,100.571,98.6579,100.189,192164,0
+STRA.US,D,20190215,000000,100.881,101.938,99.6585,100.47,167757,0
+STRA.US,D,20190219,000000,100.781,101.583,99.7856,101.056,147581,0
+STRA.US,D,20190220,000000,101.046,102.137,100.199,101.393,201783,0
+STRA.US,D,20190221,000000,101.574,107.545,100.343,107.061,366225,0
+STRA.US,D,20190222,000000,107.408,108.556,105.094,107.426,210933,0
+STRA.US,D,20190225,000000,108.138,108.138,106.279,106.487,168865,0
+STRA.US,D,20190226,000000,106.497,107.051,105.52,106.059,137508,0
+STRA.US,D,20190227,000000,105.922,107.363,103.561,107.19,173761,0
+STRA.US,D,20190228,000000,107.555,110.963,106.815,110.325,461216,0
+STRA.US,D,20190301,000000,114.556,127.528,112.523,121.994,677419,0
+STRA.US,D,20190304,000000,121.127,121.385,115.295,119.925,309295,0
+STRA.US,D,20190305,000000,119.624,120.254,117.656,119.644,272871,0
+STRA.US,D,20190306,000000,120.034,120.918,115.029,117.491,300606,0
+STRA.US,D,20190307,000000,117.283,117.283,112.997,114.892,217294,0
+STRA.US,D,20190308,000000,114.429,115.967,112.978,113.279,149594,0
+STRA.US,D,20190311,000000,113.625,116.9,112.576,116.535,208405,0
+STRA.US,D,20190312,000000,116.935,117.656,115.257,117.508,184311,0
+STRA.US,D,20190313,000000,117.419,118.52,116.369,117.557,162805,0
+STRA.US,D,20190314,000000,117.411,118.019,115.569,116.298,148764,0
+STRA.US,D,20190315,000000,116.141,119.28,115.798,117.099,270213,0
+STRA.US,D,20190318,000000,117.173,118.157,114.353,115.569,181654,0
+STRA.US,D,20190319,000000,115.977,117.215,114.755,115.166,130633,0
+STRA.US,D,20190320,000000,115.02,115.02,111.885,113.096,125759,0
+STRA.US,D,20190321,000000,112.714,116.06,112.714,115.631,154047,0
+STRA.US,D,20190322,000000,115.839,115.933,112.103,112.205,205988,0
+STRA.US,D,20190325,000000,111.885,112.331,110.691,111.602,131745,0
+STRA.US,D,20190326,000000,112.205,113.498,111.885,112.331,159510,0
+STRA.US,D,20190327,000000,109.915,112.741,109.497,109.915,138058,0
+STRA.US,D,20190328,000000,110.325,113.579,108.529,113.316,118710,0
+STRA.US,D,20190329,000000,113.734,114.353,110.971,111.174,171538,0
+STRA.US,D,20190401,000000,111.484,112.256,110.115,111.838,168975,0
+STRA.US,D,20190402,000000,111.775,113.105,110.715,112.95,128450,0
+STRA.US,D,20190403,000000,113.596,114.948,112.888,114.472,111187,0
+STRA.US,D,20190404,000000,114.6,117.089,114.6,116.852,185907,0
+STRA.US,D,20190405,000000,117.402,118.376,117.145,117.974,165760,0
+STRA.US,D,20190408,000000,118.001,118.486,116.34,118.204,105270,0
+STRA.US,D,20190409,000000,117.745,119.24,117.419,117.774,116158,0
+STRA.US,D,20190410,000000,117.947,120.154,117.947,119.705,100038,0
+STRA.US,D,20190411,000000,119.842,120.282,114.902,117.947,74655.2,0
+STRA.US,D,20190412,000000,118.504,119.861,117.482,118.486,118706,0
+STRA.US,D,20190415,000000,118.802,119.569,117.017,119.095,99307.8,0
+STRA.US,D,20190416,000000,119.578,119.732,117.735,119.152,98684.7,0
+STRA.US,D,20190417,000000,119.752,120.774,118.128,120.373,151800,0
+STRA.US,D,20190418,000000,120.206,120.818,117.309,117.974,130414,0
+STRA.US,D,20190422,000000,117.846,118.686,115.878,118.128,164323,0
+STRA.US,D,20190423,000000,118.118,123.381,117.956,121.886,206565,0
+STRA.US,D,20190424,000000,121.758,121.94,119.405,120.754,104895,0
+STRA.US,D,20190425,000000,120.764,120.764,118.194,119.47,69291.2,0
+STRA.US,D,20190426,000000,119.824,124.601,119.04,122.613,136128,0
+STRA.US,D,20190429,000000,123.261,124.247,120.991,121.912,133738,0
+STRA.US,D,20190430,000000,121.877,122.303,117.803,121.376,174635,0
+STRA.US,D,20190501,000000,128.595,134.848,124.957,134.257,720071,0
+STRA.US,D,20190502,000000,134.11,138.458,133.399,137.584,380278,0
+STRA.US,D,20190503,000000,137.63,140.391,136.324,139.55,288192,0
+STRA.US,D,20190506,000000,137.028,142.35,135.523,141.448,247446,0
+STRA.US,D,20190507,000000,140.464,141.047,138.87,140.052,178764,0
+STRA.US,D,20190508,000000,140.208,142.79,138.86,142.662,166506,0
+STRA.US,D,20190509,000000,141.831,147.691,141.085,145.433,266554,0
+STRA.US,D,20190510,000000,145.25,146.537,143.598,146.163,166688,0
+STRA.US,D,20190513,000000,143.044,143.636,140.656,142.68,132514,0
+STRA.US,D,20190514,000000,142.97,144.749,141.505,144.439,176627,0
+STRA.US,D,20190515,000000,143.382,146.728,143.098,146.181,222069,0
+STRA.US,D,20190516,000000,146.135,150.274,146.135,148.996,192672,0
+STRA.US,D,20190517,000000,147.967,149.233,146.361,147.838,148033,0
+STRA.US,D,20190520,000000,146.807,148.131,145.897,147.821,108825,0
+STRA.US,D,20190521,000000,148.44,150.063,147.621,149.07,155163,0
+STRA.US,D,20190522,000000,148.78,151.086,145.661,149.762,125089,0
+STRA.US,D,20190523,000000,148.85,151.094,147.959,149.636,161493,0
+STRA.US,D,20190524,000000,150.719,154.293,148.869,153.044,177616,0
+STRA.US,D,20190528,000000,152.963,154.457,151.486,151.575,162135,0
+STRA.US,D,20190529,000000,151.121,151.157,149.095,150.017,124858,0
+STRA.US,D,20190530,000000,150.189,152.15,150.189,151.394,109379,0
+STRA.US,D,20190531,000000,150.017,151.95,148.915,149.444,193334,0
+STRA.US,D,20190603,000000,150.256,152.855,144.366,151.542,201118,0
+STRA.US,D,20190604,000000,152.817,154.301,151.166,153.977,162562,0
+STRA.US,D,20190605,000000,155.03,157.027,153.6,156.918,154728,0
+STRA.US,D,20190606,000000,157.027,158.742,154.94,156.188,157563,0
+STRA.US,D,20190607,000000,156.966,158.213,155.151,155.233,141389,0
+STRA.US,D,20190610,000000,155.845,157.839,151.713,152.306,151317,0
+STRA.US,D,20190611,000000,152.106,154.877,150.41,151.934,104810,0
+STRA.US,D,20190612,000000,151.934,155.532,150.792,153.737,137681,0
+STRA.US,D,20190613,000000,154.293,154.794,152.671,153.547,118313,0
+STRA.US,D,20190614,000000,153.5,155.333,152.543,153.764,112901,0
+STRA.US,D,20190617,000000,154.375,155.369,152.59,153.127,109125,0
+STRA.US,D,20190618,000000,153.901,154.714,149.087,149.991,289312,0
+STRA.US,D,20190619,000000,149.753,153.252,148.677,152.898,156310,0
+STRA.US,D,20190620,000000,153.737,155.523,152.178,152.515,195497,0
+STRA.US,D,20190621,000000,151.632,155.807,151.632,153.181,223321,0
+STRA.US,D,20190624,000000,153.737,155.169,149.656,150.683,160160,0
+STRA.US,D,20190625,000000,151.311,151.311,146.644,148.405,217290,0
+STRA.US,D,20190626,000000,149.125,150.29,146.973,149.955,167167,0
+STRA.US,D,20190627,000000,150.401,153.764,150.401,153.19,140982,0
+STRA.US,D,20190628,000000,153.987,154.995,150.757,151.157,469535,0
+STRA.US,D,20190701,000000,153.162,154.32,150.172,153.473,146628,0
+STRA.US,D,20190702,000000,153.556,153.987,152.287,153.007,204002,0
+STRA.US,D,20190703,000000,153.636,154.914,152.846,154.329,135185,0
+STRA.US,D,20190705,000000,153.712,154.94,153.282,153.873,270709,0
+STRA.US,D,20190708,000000,153.384,155.341,151.905,152.846,133125,0
+STRA.US,D,20190709,000000,152.788,153.909,152.334,153.858,299653,0
+STRA.US,D,20190710,000000,154.895,155.513,151.95,153.59,134028,0
+STRA.US,D,20190711,000000,154.103,155.04,153.365,154.914,89551.6,0
+STRA.US,D,20190712,000000,155.47,157.63,153.684,153.684,513347,0
+STRA.US,D,20190715,000000,154.065,156.18,151.175,155.879,514081,0
+STRA.US,D,20190716,000000,156.042,157.156,154.394,154.403,102607,0
+STRA.US,D,20190717,000000,154.385,154.412,152.407,152.934,106609,0
+STRA.US,D,20190718,000000,152.37,159.927,152.37,159.663,249403,0
+STRA.US,D,20190719,000000,159.354,161.149,157.403,157.803,187254,0
+STRA.US,D,20190722,000000,158.531,159.326,157.466,158.03,189859,0
+STRA.US,D,20190723,000000,159.087,159.818,157.777,158.504,189060,0
+STRA.US,D,20190724,000000,158.122,159.737,156.125,159.435,154002,0
+STRA.US,D,20190725,000000,159.163,160.466,157.967,158.269,89925.7,0
+STRA.US,D,20190726,000000,158.787,159.955,156.498,159.288,144669,0
+STRA.US,D,20190729,000000,159.181,160.198,156.535,157.385,120526,0
+STRA.US,D,20190730,000000,156.455,157.958,154.165,154.567,325135,0
+STRA.US,D,20190731,000000,160.181,160.181,144.585,151.147,415075,0
+STRA.US,D,20190801,000000,152.534,152.58,148.915,150.247,192902,0
+STRA.US,D,20190802,000000,149.49,150.601,148.431,148.84,136976,0
+STRA.US,D,20190805,000000,146.263,148.804,139.716,142.023,231854,0
+STRA.US,D,20190806,000000,143.115,146.005,142.715,145.504,134363,0
+STRA.US,D,20190807,000000,144.046,147.356,137.555,146.527,125250,0
+STRA.US,D,20190808,000000,147.631,150.318,147.475,149.216,102211,0
+STRA.US,D,20190809,000000,148.924,150.401,145.069,147.758,83393.4,0
+STRA.US,D,20190812,000000,147.047,147.54,144.794,145.042,79842.6,0
+STRA.US,D,20190813,000000,144.328,148.213,144.328,147.267,79822.9,0
+STRA.US,D,20190814,000000,145.504,148.112,143.182,144.948,89862,0
+STRA.US,D,20190815,000000,145.131,147.457,144.986,146.874,84477.2,0
+STRA.US,D,20190816,000000,148.076,149.56,147.437,148.732,111742,0
+STRA.US,D,20190819,000000,150.511,153.081,148.722,151.969,211038,0
+STRA.US,D,20190820,000000,151.959,154.958,149.233,150.838,161960,0
+STRA.US,D,20190821,000000,152.07,153.245,142.98,150.274,141729,0
+STRA.US,D,20190822,000000,150.701,151.523,147.145,149.517,113796,0
+STRA.US,D,20190823,000000,148.897,148.996,141.585,142.288,148408,0
+STRA.US,D,20190826,000000,143.617,145.987,142.38,145.24,130529,0
+STRA.US,D,20190827,000000,145.925,148.46,143.399,144.209,159447,0
+STRA.US,D,20190828,000000,143.819,145.925,142.834,144.337,173404,0
+STRA.US,D,20190829,000000,145.889,146.554,144.794,145.022,128008,0
+STRA.US,D,20190830,000000,145.495,146.135,142.223,144.128,199861,0
+STRA.US,D,20190903,000000,142.861,143.874,140.529,142.79,154047,0
+STRA.US,D,20190904,000000,143.684,143.892,137.538,137.966,226961,0
+STRA.US,D,20190905,000000,139.279,141.831,138.358,140.656,140574,0
+STRA.US,D,20190906,000000,140.701,141.001,138.576,138.604,98510.3,0
+STRA.US,D,20190909,000000,138.643,141.693,137.73,137.856,181639,0
+STRA.US,D,20190910,000000,137.246,138.376,131.585,134.384,191936,0
+STRA.US,D,20190911,000000,135.022,136.789,133.607,135.694,249042,0
+STRA.US,D,20190912,000000,135.532,137.109,134.819,136.544,113979,0
+STRA.US,D,20190913,000000,136.863,136.863,132.843,132.843,175697,0
+STRA.US,D,20190916,000000,132.36,134.182,131.575,133.18,163143,0
+STRA.US,D,20190917,000000,132.679,134.512,131.456,134.338,162672,0
+STRA.US,D,20190918,000000,134.2,135.396,131.52,133.636,148939,0
+STRA.US,D,20190919,000000,133.873,136.662,133.873,135.194,219455,0
+STRA.US,D,20190920,000000,135.103,135.103,125.113,125.194,484549,0
+STRA.US,D,20190923,000000,124.593,126.999,123.135,126.171,339016,0
+STRA.US,D,20190924,000000,126.808,128.685,124.738,127.528,210126,0
+STRA.US,D,20190925,000000,128.194,129.024,121.61,121.82,251711,0
+STRA.US,D,20190926,000000,120.983,122.613,115.576,118.94,666684,0
+STRA.US,D,20190927,000000,119.634,119.99,114.745,115.257,311731,0
+STRA.US,D,20190930,000000,114.911,116.46,111.94,115.712,605591,0
+STRA.US,D,20191001,000000,115.475,116.908,113.351,113.425,219663,0
+STRA.US,D,20191002,000000,112.552,118.729,112.476,115.02,263239,0
+STRA.US,D,20191003,000000,115.084,116.598,112.741,113.734,143129,0
+STRA.US,D,20191004,000000,114.393,115.286,113.069,113.87,130098,0
+STRA.US,D,20191007,000000,113.351,115.103,112.669,114.082,145304,0
+STRA.US,D,20191008,000000,113.261,114.217,109.761,112.888,231887,0
+STRA.US,D,20191009,000000,113.389,115.702,113.389,115.569,242171,0
+STRA.US,D,20191010,000000,114.755,116.468,114.727,115.977,191274,0
+STRA.US,D,20191011,000000,117.264,120.418,116.588,118.504,181021,0
+STRA.US,D,20191014,000000,116.78,118.118,115.639,115.798,164593,0
+STRA.US,D,20191015,000000,116.262,116.379,111.609,114.274,238685,0
+STRA.US,D,20191016,000000,113.644,113.644,111.337,112.688,240490,0
+STRA.US,D,20191017,000000,112.95,113.537,112.284,112.659,129686,0
+STRA.US,D,20191018,000000,112.021,112.021,110.207,110.579,156769,0
+STRA.US,D,20191021,000000,110.792,113.554,109.404,110.105,156294,0
+STRA.US,D,20191022,000000,109.713,111.484,108.34,108.949,130374,0
+STRA.US,D,20191023,000000,108.649,109.54,107.146,107.326,168583,0
+STRA.US,D,20191024,000000,107.581,109.934,105.366,109.704,193014,0
+STRA.US,D,20191025,000000,109.643,112.457,108.739,111.757,187358,0
+STRA.US,D,20191028,000000,111.71,112.604,109.413,109.587,173737,0
+STRA.US,D,20191029,000000,109.597,110.508,108.921,109.549,157018,0
+STRA.US,D,20191030,000000,108.996,109.513,106.734,108.264,246459,0
+STRA.US,D,20191031,000000,108.238,108.93,104.108,104.775,228855,0
+STRA.US,D,20191101,000000,105.056,106.452,104.61,105.183,132152,0
+STRA.US,D,20191104,000000,105.577,107.272,104.527,104.708,161124,0
+STRA.US,D,20191105,000000,105.094,107.146,104.427,105.076,142960,0
+STRA.US,D,20191106,000000,105.139,105.913,103.961,103.971,170977,0
+STRA.US,D,20191107,000000,112.604,118.176,108.967,112.514,793227,0
+STRA.US,D,20191108,000000,112.051,114.735,110.462,114.017,369800,0
+STRA.US,D,20191111,000000,115.02,119.221,114.237,117.983,241525,0
+STRA.US,D,20191112,000000,118.128,118.275,115.631,117.765,159509,0
+STRA.US,D,20191113,000000,116.682,117.664,110.39,115.347,360539,0
+STRA.US,D,20191114,000000,115.295,116.487,113.862,116.141,166829,0
+STRA.US,D,20191115,000000,116.151,118.21,115.194,117.983,1000314,0
+STRA.US,D,20191118,000000,117.402,118.749,116.872,117.362,245316,0
+STRA.US,D,20191119,000000,117.863,118.703,116.706,118.048,389247,0
+STRA.US,D,20191120,000000,117.59,118.959,116.399,117.919,243770,0
+STRA.US,D,20191121,000000,117.618,118.831,116.33,117.071,317187,0
+STRA.US,D,20191122,000000,117.537,118.303,115.504,117.91,150601,0
+STRA.US,D,20191125,000000,118.394,121.895,118.367,121.758,202108,0
+STRA.US,D,20191126,000000,121.858,123.771,120.264,123.353,367324,0
+STRA.US,D,20191127,000000,124.584,125.24,121.093,121.868,250650,0
+STRA.US,D,20191129,000000,120.81,122.378,120.135,121.237,115991,0
+STRA.US,D,20191202,000000,121.53,122.04,119.705,121.902,209229,0
+STRA.US,D,20191203,000000,120.783,122.422,120.034,122.131,202041,0
+STRA.US,D,20191204,000000,122.697,124.055,121.685,124.035,175880,0
+STRA.US,D,20191205,000000,124.273,124.858,121.192,122.341,217434,0
+STRA.US,D,20191206,000000,123.353,125.452,122.113,124.666,223969,0
+STRA.US,D,20191209,000000,124.155,125.53,123.444,125.311,175771,0
+STRA.US,D,20191210,000000,125.076,126.935,124.292,126.623,352155,0
+STRA.US,D,20191211,000000,126.478,126.478,123.781,124.684,161069,0
+STRA.US,D,20191212,000000,124.722,127.337,124.017,126.98,98408.3,0
+STRA.US,D,20191213,000000,126.708,127.328,124.738,126.351,135874,0
+STRA.US,D,20191216,000000,127.31,128.657,126.826,126.963,146756,0
+STRA.US,D,20191217,000000,126.954,129.761,126.78,128.887,145610,0
+STRA.US,D,20191218,000000,129.424,131.693,128.667,131.439,195153,0
+STRA.US,D,20191219,000000,131.257,131.456,129.734,130.773,121431,0
+STRA.US,D,20191220,000000,130.693,132.833,129.715,130.918,536031,0
+STRA.US,D,20191223,000000,131.676,132.705,129.387,131.658,85174.8,0
+STRA.US,D,20191224,000000,131.575,132.56,130.983,132.16,49042.9,0
+STRA.US,D,20191226,000000,132.595,134.11,132.132,133.655,241784,0
+STRA.US,D,20191227,000000,133.891,134.682,132.689,133.755,272999,0
+STRA.US,D,20191230,000000,134.308,135.103,132.041,134.829,170339,0
+STRA.US,D,20191231,000000,134.165,136.572,133.764,135.907,217396,0
+STRA.US,D,20200102,000000,136.855,137.365,134.801,136.892,107086,0
+STRA.US,D,20200103,000000,135.568,136.617,134.092,136.506,129313,0
+STRA.US,D,20200106,000000,135.634,137.018,133.482,136.264,99166.2,0
+STRA.US,D,20200107,000000,136.291,138.267,135.532,136.617,65586.8,0
+STRA.US,D,20200108,000000,136.617,137.038,134.967,135.413,120434,0
+STRA.US,D,20200109,000000,136.332,136.662,134.957,136.455,74753.9,0
+STRA.US,D,20200110,000000,136.582,137.574,135.331,135.762,138027,0
+STRA.US,D,20200113,000000,136.398,137.547,134.759,136.944,176885,0
+STRA.US,D,20200114,000000,137.018,137.866,136.254,137.601,86039.2,0
+STRA.US,D,20200115,000000,137.547,139.306,137.009,137.538,193863,0
+STRA.US,D,20200116,000000,138.277,139.142,136.608,138.556,148630,0
+STRA.US,D,20200117,000000,139.27,140.445,138.286,139.289,150381,0
+STRA.US,D,20200121,000000,139.114,140.536,139.078,139.49,125826,0
+STRA.US,D,20200122,000000,140.025,141.111,139.782,140.191,90133,0
+STRA.US,D,20200123,000000,139.88,141.295,138.685,141.103,117388,0
+STRA.US,D,20200124,000000,141.238,141.238,137.484,138.011,58676.1,0
+STRA.US,D,20200127,000000,135.532,140.545,134.904,140.299,128815,0
+STRA.US,D,20200128,000000,141.02,142.57,140.034,141.467,120408,0
+STRA.US,D,20200129,000000,141.812,143.675,141.156,143.098,129856,0
+STRA.US,D,20200130,000000,142.052,143.546,141.393,142.761,124773,0
+STRA.US,D,20200131,000000,142.459,142.77,138.403,138.822,158754,0
+STRA.US,D,20200203,000000,138.413,139.963,136.214,137.173,183976,0
+STRA.US,D,20200204,000000,138.694,139.232,135.341,135.469,101475,0
+STRA.US,D,20200205,000000,136.679,137.118,134.556,137.118,98892,0
+STRA.US,D,20200206,000000,137.418,139.387,137.038,138.832,61935.1,0
+STRA.US,D,20200207,000000,138.403,138.841,136.506,136.718,52333.7,0
+STRA.US,D,20200210,000000,136.562,139.706,136.436,139.654,89637.2,0
+STRA.US,D,20200211,000000,139.68,141.878,138.556,140.656,76973,0
+STRA.US,D,20200212,000000,141.524,143.529,141.248,142.953,68355.5,0
+STRA.US,D,20200213,000000,142.26,146.381,142.26,144.201,89649.2,0
+STRA.US,D,20200214,000000,143.974,145.935,142.851,143.636,95469.6,0
+STRA.US,D,20200218,000000,143.666,145.313,142.924,143.984,40728.1,0
+STRA.US,D,20200219,000000,144.66,149.534,143.892,149.035,80059.8,0
+STRA.US,D,20200220,000000,149.035,150.865,143.243,143.626,113733,0
+STRA.US,D,20200221,000000,144.249,144.502,139.782,141.749,79360,0
+STRA.US,D,20200224,000000,137.682,138.958,135.152,135.413,69127.8,0
+STRA.US,D,20200225,000000,135.96,136.497,131.31,131.931,90048.5,0
+STRA.US,D,20200226,000000,132.651,135.514,127.856,128.685,75926.6,0
+STRA.US,D,20200227,000000,126.116,130.51,122.113,125.066,194972,0
+STRA.US,D,20200228,000000,123.606,130.727,115.878,126.059,542744,0
+STRA.US,D,20200302,000000,125.742,128.257,123.564,127.601,159932,0
+STRA.US,D,20200303,000000,125.933,130.693,122.603,123.225,192206,0
+STRA.US,D,20200304,000000,125.076,132.97,125.076,132.797,147999,0
+STRA.US,D,20200305,000000,129.499,132.642,127.099,129.515,105316,0
+STRA.US,D,20200306,000000,125.796,131.485,125.395,129.123,90564.1,0
+STRA.US,D,20200309,000000,121.084,126.436,115.924,122.359,116576,0
+STRA.US,D,20200310,000000,124.764,127.701,118.496,123.234,103312,0
+STRA.US,D,20200311,000000,122.777,127.866,120.734,126.187,171732,0
+STRA.US,D,20200312,000000,119.04,127.994,119.04,121.767,227880,0
+STRA.US,D,20200313,000000,124.83,136.116,119.87,135.743,213884,0
+STRA.US,D,20200316,000000,123.153,129.953,107.363,110.782,261679,0
+STRA.US,D,20200317,000000,111.356,115.995,96.9063,106.789,380422,0
+STRA.US,D,20200318,000000,102.102,108.33,93.5142,100.716,281836,0
+STRA.US,D,20200319,000000,100.26,115.839,99.003,114.036,220004,0
+STRA.US,D,20200320,000000,113.707,130.409,95.5863,98.8639,237036,0
+STRA.US,D,20200323,000000,99.5313,105.839,93.6143,103.069,170777,0
+STRA.US,D,20200324,000000,108.537,118.029,103.416,110.115,146478,0
+STRA.US,D,20200325,000000,110.971,114.393,99.2475,100.58,202865,0
+STRA.US,D,20200326,000000,102.623,113.625,102.623,111.94,163919,0
+STRA.US,D,20200327,000000,107.774,112.486,105.046,108.529,105138,0
+STRA.US,D,20200330,000000,109.915,121.347,109.47,120.316,132091,0
+STRA.US,D,20200331,000000,119.88,122.157,115.449,120.026,211574,0
+STRA.US,D,20200401,000000,114.882,116.8,103.743,105.879,181695,0
+STRA.US,D,20200402,000000,103.425,109.059,100.343,102.55,153395,0
+STRA.US,D,20200403,000000,102.559,106.753,94.4634,100.189,137126,0
+STRA.US,D,20200406,000000,106.088,109.461,105.203,108.996,160879,0
+STRA.US,D,20200407,000000,112.312,118.118,107.226,109.259,123065,0
+STRA.US,D,20200408,000000,113.043,114.217,109.961,112.595,166952,0
+STRA.US,D,20200409,000000,115.011,117.853,112.559,115.813,91347.3,0
+STRA.US,D,20200413,000000,113.663,121.283,113.351,119.288,110108,0
+STRA.US,D,20200414,000000,123.644,129.359,122.268,129.289,192770,0
+STRA.US,D,20200415,000000,124.693,128.604,121.922,124.273,178543,0
+STRA.US,D,20200416,000000,128.393,129.067,123.061,126.015,244624,0
+STRA.US,D,20200417,000000,129.006,129.662,126.379,127.837,108726,0
+STRA.US,D,20200420,000000,124.764,130.254,124.19,125.878,76370.8,0
+STRA.US,D,20200421,000000,122.44,127.967,122.44,125.695,87605.6,0
+STRA.US,D,20200422,000000,127.199,128.166,124.328,125.433,139294,0
+STRA.US,D,20200423,000000,125.734,127.919,121.447,123.171,114238,0
+STRA.US,D,20200424,000000,123.253,124.492,120.235,122.844,181036,0
+STRA.US,D,20200427,000000,124.392,128.722,121.064,126.225,231660,0
+STRA.US,D,20200428,000000,128.795,131.319,127.483,128.939,214906,0
+STRA.US,D,20200429,000000,135.085,150.247,132.524,144.42,333047,0
+STRA.US,D,20200430,000000,133.298,142.506,131.377,136.789,235583,0
+STRA.US,D,20200501,000000,134.829,136.718,127.837,129.006,122153,0
+STRA.US,D,20200504,000000,127.053,129.433,125.724,128.284,131141,0
+STRA.US,D,20200505,000000,130.482,138.295,130.445,135.094,162605,0
+STRA.US,D,20200506,000000,137.601,140.155,135.23,138.997,161459,0
+STRA.US,D,20200507,000000,142.069,146.544,137.237,142.98,198267,0
+STRA.US,D,20200508,000000,145.85,148.067,143.801,146.471,117085,0
+STRA.US,D,20200511,000000,143.684,146.154,142.113,144.42,239623,0
+STRA.US,D,20200512,000000,144.394,148.722,137.866,141.001,194560,0
+STRA.US,D,20200513,000000,141.001,142.79,134.137,140.728,149664,0
+STRA.US,D,20200514,000000,137.866,142.433,134.904,139.918,177693,0
+STRA.US,D,20200515,000000,139.006,143.901,139.006,141.393,116745,0
+STRA.US,D,20200518,000000,146.617,149.753,144.829,145.514,231662,0
+STRA.US,D,20200519,000000,145.443,148.56,142.851,143.209,141518,0
+STRA.US,D,20200520,000000,145.478,147.584,142.861,144.386,147693,0
+STRA.US,D,20200521,000000,144.084,146.308,141.547,145.305,110625,0
+STRA.US,D,20200522,000000,145.733,147.137,143.044,145.652,53532.6,0
+STRA.US,D,20200526,000000,149.946,149.946,146.015,146.835,62126,0
+STRA.US,D,20200527,000000,148.804,152.543,142.179,151.321,88385.6,0
+STRA.US,D,20200528,000000,152.472,152.77,145.322,146.399,94770.8,0
+STRA.US,D,20200529,000000,145.614,148.176,142.278,146.181,126041,0
+STRA.US,D,20200601,000000,145.915,150.347,144.601,148.687,124122,0
+STRA.US,D,20200602,000000,149.799,149.799,145.633,148.093,77725.5,0
+STRA.US,D,20200603,000000,149.762,153.034,147.993,151.056,137855,0
+STRA.US,D,20200604,000000,150.099,155.523,149.087,154.311,98456.5,0
+STRA.US,D,20200605,000000,158.295,161.177,155.688,158.222,137146,0
+STRA.US,D,20200608,000000,160.198,161.987,156.526,158.988,106182,0
+STRA.US,D,20200609,000000,156.71,158.305,153.072,155.06,142282,0
+STRA.US,D,20200610,000000,154.639,156.846,150.501,151.575,139983,0
+STRA.US,D,20200611,000000,145.743,149.662,141.749,141.868,150055,0
+STRA.US,D,20200612,000000,146.554,148.112,138.166,139.27,172193,0
+STRA.US,D,20200615,000000,132.312,133.882,124.565,127.656,553057,0
+STRA.US,D,20200616,000000,132.312,134.028,127.292,133.909,276934,0
+STRA.US,D,20200617,000000,133.808,134.455,126.99,129.479,338799,0
+STRA.US,D,20200618,000000,128.312,130.215,126.99,127.994,226488,0
+STRA.US,D,20200619,000000,129.132,131.53,125.503,125.769,4431247,0
+STRA.US,D,20200622,000000,125.641,132.697,123.956,132.103,371276,0
+STRA.US,D,20200623,000000,133.582,133.975,129.761,130.946,224924,0
+STRA.US,D,20200624,000000,129.499,129.78,126.808,127.783,290809,0
+STRA.US,D,20200625,000000,126.671,128.676,123.946,127.574,220019,0
+STRA.US,D,20200626,000000,126.469,129.24,125.559,127.346,477218,0
+STRA.US,D,20200629,000000,129.058,132.469,126.132,132.43,173221,0
+STRA.US,D,20200630,000000,131.393,133.526,130.701,132.414,245872,0
+STRA.US,D,20200701,000000,132.56,138.231,132.56,136.67,241763,0
+STRA.US,D,20200702,000000,138.769,139.716,135.87,136.617,255975,0
+STRA.US,D,20200706,000000,139.617,142.179,137.528,138.812,181718,0
+STRA.US,D,20200707,000000,137.436,139.762,135.459,136.107,142770,0
+STRA.US,D,20200708,000000,135.376,136.698,132.113,135.176,141387,0
+STRA.US,D,20200709,000000,135.367,136.544,129.653,130.235,95985.1,0
+STRA.US,D,20200710,000000,130.956,133.726,129.269,131.804,82182.4,0
+STRA.US,D,20200713,000000,133.344,136.756,130.918,131.329,110337,0
+STRA.US,D,20200714,000000,131.176,132.505,128.988,132.122,71626.6,0
+STRA.US,D,20200715,000000,135.351,141.729,133.418,140.619,185794,0
+STRA.US,D,20200716,000000,140.757,141.796,138.586,140.701,91097.2,0
+STRA.US,D,20200717,000000,140.328,143.837,140.208,141.729,131280,0
+STRA.US,D,20200720,000000,141.238,143.701,141.238,142.698,104528,0
+STRA.US,D,20200721,000000,144.7,146.591,143.262,145.331,96246.2,0
+STRA.US,D,20200722,000000,144.275,145.703,142.861,144.522,90039.7,0
+STRA.US,D,20200723,000000,144.018,145.979,142.589,143.846,65456.3,0
+STRA.US,D,20200724,000000,143.044,149.646,139.898,141.184,40685.3,0
+STRA.US,D,20200727,000000,141.085,143.855,140.191,142.487,97302.6,0
+STRA.US,D,20200728,000000,141.759,143.064,140.236,141.039,57083.4,0
+STRA.US,D,20200729,000000,143.846,146.154,107.717,120.235,1047923,0
+STRA.US,D,20200730,000000,121.119,121.949,115.094,115.813,315116,0
+STRA.US,D,20200731,000000,114.921,115.839,107.463,108.757,315938,0
+STRA.US,D,20200803,000000,108.939,108.939,101.319,103.844,447016,0
+STRA.US,D,20200804,000000,102.42,105.567,101.154,101.556,358876,0
+STRA.US,D,20200805,000000,101.956,102.477,97.8004,98.5469,383739,0
+STRA.US,D,20200806,000000,96.4613,105.329,95.5017,103.733,1262304,0
+STRA.US,D,20200807,000000,103.552,107.692,100.189,100.289,1036094,0
+STRA.US,D,20200810,000000,101.037,105.957,99.1036,104.436,291026,0
+STRA.US,D,20200811,000000,106.213,108.356,103.671,104.736,309657,0
+STRA.US,D,20200812,000000,106.096,106.862,100.407,100.953,119232,0
+STRA.US,D,20200813,000000,100.49,102.187,99.5214,100.89,169485,0
+STRA.US,D,20200814,000000,100.453,102.076,99.9604,101.401,119702,0
+STRA.US,D,20200817,000000,102.011,103.288,99.8333,100.024,96623.6,0
+STRA.US,D,20200818,000000,99.7518,99.9425,97.5726,97.8636,163655,0
+STRA.US,D,20200819,000000,98.4832,98.4832,93.0871,93.3599,295197,0
+STRA.US,D,20200820,000000,92.5034,93.661,89.7171,90.7893,303686,0
+STRA.US,D,20200821,000000,90.3682,91.9562,88.6003,90.7164,325728,0
+STRA.US,D,20200824,000000,91.9472,91.9472,85.8081,87.9861,250310,0
+STRA.US,D,20200825,000000,88.1173,89.6644,86.8512,88.5568,182548,0
+STRA.US,D,20200826,000000,88.7417,89.3871,86.9469,88.3078,194747,0
+STRA.US,D,20200827,000000,88.8392,89.8722,87.4178,89.1546,174481,0
+STRA.US,D,20200828,000000,89.6644,89.7171,87.2092,89.3517,212622,0
+STRA.US,D,20200831,000000,90.6204,91.2268,88.2195,88.3962,235076,0
+STRA.US,D,20200901,000000,87.9142,88.9851,87.2266,88.4236,252048,0
+STRA.US,D,20200902,000000,88.6806,89.2438,87.296,87.9055,293758,0
+STRA.US,D,20200903,000000,88.3789,88.7334,83.0996,83.334,259306,0
+STRA.US,D,20200904,000000,84.1572,84.7724,80.1433,82.2592,275085,0
+STRA.US,D,20200908,000000,81.1834,90.3955,79.9353,82.0339,455589,0
+STRA.US,D,20200909,000000,82.8051,83.9011,78.7775,80.3501,315876,0
+STRA.US,D,20200910,000000,81.1743,82.6047,77.8979,78.2278,479037,0
+STRA.US,D,20200911,000000,78.4175,80.733,76.1121,76.7454,224888,0
+STRA.US,D,20200914,000000,76.7803,78.9117,76.7803,77.7594,305608,0
+STRA.US,D,20200915,000000,77.7338,78.4086,77.1612,78.0281,155714,0
+STRA.US,D,20200916,000000,78.331,81.6773,77.5768,80.6201,288134,0
+STRA.US,D,20200917,000000,79.033,82.302,78.6864,81.3127,265648,0
+STRA.US,D,20200918,000000,81.9302,82.0929,78.4001,79.1548,796067,0
+STRA.US,D,20200921,000000,77.7848,78.6528,75.8595,78.3911,312518,0
+STRA.US,D,20200922,000000,78.764,82.146,78.0109,81.6429,340244,0
+STRA.US,D,20200923,000000,81.0969,83.3596,79.8652,81.8425,285738,0
+STRA.US,D,20200924,000000,81.7213,81.7213,80.4038,81.3057,178441,0
+STRA.US,D,20200925,000000,81.4003,82.8552,81.1524,82.3267,135665,0
+STRA.US,D,20200928,000000,83.0296,83.6027,81.7296,82.2501,201812,0
+STRA.US,D,20200929,000000,81.9801,82.5527,78.7347,81.6074,271697,0
+STRA.US,D,20200930,000000,81.9712,82.5271,78.6263,79.2927,204393,0
+STRA.US,D,20201001,000000,79.8926,80.3092,78.2397,79.31,279285,0
+STRA.US,D,20201002,000000,78.2022,79.2763,77.4047,78.9817,152249,0
+STRA.US,D,20201005,000000,79.1635,79.7613,78.1239,79.7187,185416,0
+STRA.US,D,20201006,000000,80.0986,84.9365,80.0986,81.1834,261732,0
+STRA.US,D,20201007,000000,81.9372,83.1597,81.1834,81.4787,159708,0
+STRA.US,D,20201008,000000,82.043,83.186,81.4433,82.7961,102496,0
+STRA.US,D,20201009,000000,83.4462,84.5846,82.4232,83.5938,119250,0
+STRA.US,D,20201012,000000,83.8363,84.6431,83.2894,84.5473,143767,0
+STRA.US,D,20201013,000000,84.4599,84.9457,82.5708,83.1334,121802,0
+STRA.US,D,20201014,000000,83.1954,84.0005,82.6137,83.3513,65251.2,0
+STRA.US,D,20201015,000000,82.6648,84.4223,81.125,83.776,100854,0
+STRA.US,D,20201016,000000,83.7845,84.9639,82.7961,83.8536,115080,0
+STRA.US,D,20201019,000000,84.1744,85.7862,83.0204,84.8591,160832,0
+STRA.US,D,20201020,000000,85.2657,87.2601,83.6375,84.2182,179822,0
+STRA.US,D,20201021,000000,83.827,85.5965,83.1682,83.2627,97096.3,0
+STRA.US,D,20201022,000000,84.0522,84.53,81.5471,83.0376,122970,0
+STRA.US,D,20201023,000000,83.2482,83.9749,82.3886,83.3596,74934.9,0
+STRA.US,D,20201026,000000,82.405,82.5527,79.9353,81.3656,117478,0
+STRA.US,D,20201027,000000,81.4869,81.9302,78.0109,78.0109,120074,0
+STRA.US,D,20201028,000000,76.3553,76.7309,72.0634,72.2722,201176,0
+STRA.US,D,20201029,000000,71.7772,73.8914,71.0934,73.0855,234909,0
+STRA.US,D,20201030,000000,73.182,73.5632,70.9368,72.0043,248343,0
+STRA.US,D,20201102,000000,72.852,75.3407,72.0325,73.0262,154722,0
+STRA.US,D,20201103,000000,74.1011,75.6964,73.4291,75.2461,146284,0
+STRA.US,D,20201104,000000,77.6372,87.809,76.3983,86.6877,662604,0
+STRA.US,D,20201105,000000,85.9256,85.9256,76.8842,77.9836,593648,0
+STRA.US,D,20201106,000000,78.444,80.1714,75.5833,75.896,370730,0
+STRA.US,D,20201109,000000,80.8186,82.8964,78.0109,78.0202,293209,0
+STRA.US,D,20201110,000000,78.2022,81.4341,77.8842,78.0202,266113,0
+STRA.US,D,20201111,000000,78.5216,80.7239,74.833,75.3764,188714,0
+STRA.US,D,20201112,000000,74.9854,75.7555,73.8422,74.6889,399391,0
+STRA.US,D,20201113,000000,75.3052,76.9352,73.9094,76.2159,323671,0
+STRA.US,D,20201116,000000,77.0482,79.1295,76.3118,78.0109,461839,0
+STRA.US,D,20201117,000000,77.145,80.611,76.719,78.453,307742,0
+STRA.US,D,20201118,000000,78.8507,78.887,76.2851,76.7884,137573,0
+STRA.US,D,20201119,000000,76.5534,77.3601,75.6491,76.6491,114225,0
+STRA.US,D,20201120,000000,75.896,77.5333,75.4456,77.2561,180596,0
+STRA.US,D,20201123,000000,78.2619,78.4313,76.9798,78.1488,251046,0
+STRA.US,D,20201124,000000,78.6263,80.5672,77.6372,80.3254,325551,0
+STRA.US,D,20201125,000000,80.5252,80.5252,77.7848,79.2244,162806,0
+STRA.US,D,20201127,000000,79.4066,81.3093,79.4066,81.3093,92615.3,0
+STRA.US,D,20201130,000000,81.8077,82.1525,79.6957,81.9302,429838,0
+STRA.US,D,20201201,000000,82.1043,83.3086,80.672,82.2436,354684,0
+STRA.US,D,20201202,000000,82.899,82.9321,78.8752,79.1149,281002,0
+STRA.US,D,20201203,000000,79.722,82.157,79.6262,81.3019,234077,0
+STRA.US,D,20201204,000000,81.7458,83.1081,79.8697,81.3273,178727,0
+STRA.US,D,20201207,000000,81.7204,81.8161,80.1314,81.3093,105134,0
+STRA.US,D,20201208,000000,80.9437,81.5318,79.3201,81.414,183288,0
+STRA.US,D,20201209,000000,82.2783,82.6794,79.5734,80.5945,165015,0
+STRA.US,D,20201210,000000,80.1935,84.1024,80.1935,83.9894,169127,0
+STRA.US,D,20201211,000000,83.4651,85.498,81.9583,82.7067,200819,0
+STRA.US,D,20201214,000000,83.2391,86.624,81.7632,81.8251,197350,0
+STRA.US,D,20201215,000000,81.8944,86.4315,80.9866,86.0316,194792,0
+STRA.US,D,20201216,000000,86.0662,86.1747,83.2903,83.343,204442,0
+STRA.US,D,20201217,000000,83.8491,84.9393,81.5453,83.9011,240621,0
+STRA.US,D,20201218,000000,84.8955,87.5803,84.3204,85.1501,737989,0
+STRA.US,D,20201221,000000,82.9154,84.1544,80.798,83.9365,222895,0
+STRA.US,D,20201222,000000,83.7877,84.4416,80.558,81.2564,265279,0
+STRA.US,D,20201223,000000,81.9475,85.5326,81.1524,85.5237,243349,0
+STRA.US,D,20201224,000000,85.498,86.5111,83.4223,84.7213,73144.7,0
+STRA.US,D,20201228,000000,86.0316,86.3888,84.6083,84.7653,120950,0
+STRA.US,D,20201229,000000,85.1573,85.1573,80.3756,81.859,121802,0
+STRA.US,D,20201230,000000,82.3576,85.7643,81.7113,83.7708,243288,0
+STRA.US,D,20201231,000000,83.7708,83.9183,82.3048,83.186,164576,0
+STRA.US,D,20210104,000000,82.8024,83.2948,79.7648,80.1405,198286,0
+STRA.US,D,20210105,000000,80.2801,83.7708,79.311,82.7322,208833,0
+STRA.US,D,20210106,000000,83.1954,83.8363,79.4905,80.0174,320013,0
+STRA.US,D,20210107,000000,80.3492,81.6237,74.5202,78.1769,673571,0
+STRA.US,D,20210108,000000,78.1075,80.1497,77.5487,79.1888,246495,0
+STRA.US,D,20210111,000000,79.1379,81.8077,78.8196,81.3713,193281,0
+STRA.US,D,20210112,000000,82.0166,82.4615,78.7884,79.4522,183984,0
+STRA.US,D,20210113,000000,79.4522,80.403,77.0429,78.0291,306407,0
+STRA.US,D,20210114,000000,78.6919,82.157,78.6919,80.0083,208120,0
+STRA.US,D,20210115,000000,79.9828,81.4405,79.2335,81.1972,135556,0
+STRA.US,D,20210119,000000,81.6321,81.9627,79.8525,80.394,265711,0
+STRA.US,D,20210120,000000,80.612,81.1431,78.2471,78.2736,308463,0
+STRA.US,D,20210121,000000,79.3292,80.6475,77.9627,79.0155,602849,0
+STRA.US,D,20210122,000000,79.4066,80.054,77.3919,77.5305,386147,0
+STRA.US,D,20210125,000000,77.7841,79.486,76.442,79.3984,339411,0
+STRA.US,D,20210126,000000,79.3019,80.857,77.3226,77.5844,233133,0
+STRA.US,D,20210127,000000,76.1622,79.2853,75.6817,77.7238,242994,0
+STRA.US,D,20210128,000000,78.0291,78.0291,74.8439,75.585,233118,0
+STRA.US,D,20210129,000000,75.8377,77.8469,74.9397,77.112,222834,0
+STRA.US,D,20210201,000000,77.5661,79.2763,76.6589,78.7967,220934,0
+STRA.US,D,20210202,000000,79.888,80.4989,78.8058,80.0174,179831,0
+STRA.US,D,20210203,000000,80.333,81.6765,77.4441,77.5934,259609,0
+STRA.US,D,20210204,000000,77.8014,80.0265,77.4346,78.6218,215094,0
+STRA.US,D,20210205,000000,79.3384,80.4166,78.5168,78.8935,400073,0
+STRA.US,D,20210208,000000,79.268,82.2783,79.268,82.2783,225278,0
+STRA.US,D,20210209,000000,82.4798,83.1597,81.4679,82.157,150371,0
+STRA.US,D,20210210,000000,82.4615,83.3166,80.9701,83.1081,158638,0
+STRA.US,D,20210211,000000,82.9321,84.0414,81.6144,83.9622,158290,0
+STRA.US,D,20210212,000000,83.8318,84.408,81.9381,82.3839,105656,0
+STRA.US,D,20210216,000000,82.3301,83.0778,80.8205,81.2564,237419,0
+STRA.US,D,20210217,000000,80.558,81.4059,79.5559,80.6475,113266,0
+STRA.US,D,20210218,000000,79.888,83.1081,79.425,82.6703,148208,0
+STRA.US,D,20210219,000000,82.4351,82.9812,81.7286,82.2171,116262,0
+STRA.US,D,20210222,000000,82.1918,82.2592,78.866,79.1195,159938,0
+STRA.US,D,20210223,000000,78.9709,81.5453,78.9197,81.0393,163692,0
+STRA.US,D,20210224,000000,81.0302,83.4305,81.0302,81.9627,129114,0
+STRA.US,D,20210225,000000,81.5636,82.7577,78.9436,78.9436,197051,0
+STRA.US,D,20210226,000000,76.7903,80.9398,74.3909,79.3384,472431,0
+STRA.US,D,20210301,000000,79.5125,80.054,75.4731,75.4731,466091,0
+STRA.US,D,20210302,000000,75.3919,77.2606,69.5465,69.5547,505622,0
+STRA.US,D,20210303,000000,70.1409,70.1409,66.9892,68.9884,371875,0
+STRA.US,D,20210304,000000,70.8567,72.6442,69.7397,70.4026,339182,0
+STRA.US,D,20210305,000000,71.0361,72.8282,69.6631,70.8599,382389,0
+STRA.US,D,20210308,000000,70.8683,73.6998,70.8247,73.4191,297615,0
+STRA.US,D,20210309,000000,74.0428,74.4117,72.1082,72.8904,286743,0
+STRA.US,D,20210310,000000,73.6634,74.9131,72.6698,73.6907,284797,0
+STRA.US,D,20210311,000000,73.6459,76.9614,73.6459,76.8288,264084,0
+STRA.US,D,20210312,000000,77.0665,78.8497,76.5733,78.1039,171127,0
+STRA.US,D,20210315,000000,78.1221,79.0612,76.3629,77.2334,155231,0
+STRA.US,D,20210316,000000,77.2334,77.8706,75.6243,76.019,105910,0
+STRA.US,D,20210317,000000,75.8185,77.2507,75.1666,77.1012,125352,0
+STRA.US,D,20210318,000000,76.3799,77.6819,75.4747,76.6354,129007,0
+STRA.US,D,20210319,000000,76.4766,77.774,75.1055,76.9434,452140,0
+STRA.US,D,20210322,000000,77.4703,77.8835,74.8159,75.255,201187,0
+STRA.US,D,20210323,000000,75.5798,77.0746,75.1941,77.0127,230936,0
+STRA.US,D,20210324,000000,77.8224,78.9737,77.3554,78.4194,301117,0
+STRA.US,D,20210325,000000,77.6372,81.1898,77.6372,81.0749,314003,0
+STRA.US,D,20210326,000000,80.9956,81.9801,80.1698,81.8571,225369,0
+STRA.US,D,20210329,000000,81.6292,82.7808,78.1039,79.1232,229516,0
+STRA.US,D,20210330,000000,79.3785,80.9701,78.3767,80.0101,146715,0
+STRA.US,D,20210331,000000,80.293,81.4442,79.6591,80.8014,299058,0
+STRA.US,D,20210401,000000,80.8108,81.8744,80.394,81.6638,125588,0
+STRA.US,D,20210405,000000,81.848,82.8498,81.0222,81.2681,153634,0
+STRA.US,D,20210406,000000,81.3557,81.5408,80.1869,80.3712,184103,0
+STRA.US,D,20210407,000000,80.7055,82.0075,80.6493,80.7596,179178,0
+STRA.US,D,20210408,000000,81.2073,82.8498,80.5735,81.2593,270286,0
+STRA.US,D,20210409,000000,80.8736,81.6995,79.185,79.5627,217588,0
+STRA.US,D,20210412,000000,79.58,81.7074,76.2752,76.3098,183007,0
+STRA.US,D,20210413,000000,77.712,77.9797,75.0427,76.6609,179605,0
+STRA.US,D,20210414,000000,76.6527,77.8741,75.0381,75.2286,146313,0
+STRA.US,D,20210415,000000,75.5886,76.6098,74.9461,76.3893,94572.3,0
+STRA.US,D,20210416,000000,76.7583,78.8497,76.3738,78.474,185762,0
+STRA.US,D,20210419,000000,78.9042,78.9042,75.2635,75.5368,212494,0
+STRA.US,D,20210420,000000,77.0127,77.0127,74.6042,75.8185,206716,0
+STRA.US,D,20210421,000000,75.7127,75.7738,73.831,74.1557,200302,0
+STRA.US,D,20210422,000000,74.1557,75.1485,73.6871,74.6042,104921,0
+STRA.US,D,20210423,000000,76.4856,76.4856,73.8493,75.1063,128722,0
+STRA.US,D,20210426,000000,75.4494,76.0037,74.9388,75.5368,110300,0
+STRA.US,D,20210427,000000,75.3435,75.5185,71.8356,71.8974,289230,0
+STRA.US,D,20210428,000000,72.0999,73.3689,70.8599,72.7489,166417,0
+STRA.US,D,20210429,000000,73.0125,73.6724,67.7989,68.6621,358752,0
+STRA.US,D,20210430,000000,66.9646,69.8645,65.9364,65.9885,456022,0
+STRA.US,D,20210503,000000,65.9629,68.3933,65.5844,67.6603,258328,0
+STRA.US,D,20210504,000000,67.8443,68.8072,65.7167,68.1334,406264,0
+STRA.US,D,20210505,000000,68.0814,68.3059,66.5872,66.974,234422,0
+STRA.US,D,20210506,000000,66.974,67.5501,64.8897,66.6129,258502,0
+STRA.US,D,20210507,000000,66.4905,69.6283,66.0848,67.9666,200989,0
+STRA.US,D,20210510,000000,67.6768,69.7251,67.5099,69.6203,149001,0
+STRA.US,D,20210511,000000,68.6968,69.4701,68.1252,68.6176,231132,0
+STRA.US,D,20210512,000000,68.6875,69.8655,68.1736,68.8636,194339,0
+STRA.US,D,20210513,000000,68.6531,70.0514,67.7386,68.6358,172285,0
+STRA.US,D,20210514,000000,69.0487,69.3158,66.6475,67.3512,161237,0
+STRA.US,D,20210517,000000,67.2546,68.1334,66.807,67.6512,111000,0
+STRA.US,D,20210518,000000,67.7479,68.8373,66.8325,67.1935,335371,0
+STRA.US,D,20210519,000000,66.6839,67.1844,66.0065,66.9383,127015,0
+STRA.US,D,20210520,000000,66.9646,67.7649,65.7086,67.2283,158783,0
+STRA.US,D,20210521,000000,67.6512,67.6512,65.1443,65.1443,185014,0
+STRA.US,D,20210524,000000,65.1443,65.2509,63.2198,64.5816,205894,0
+STRA.US,D,20210525,000000,65.1532,65.2417,63.5807,64.371,285055,0
+STRA.US,D,20210526,000000,64.7185,65.8963,64.1332,64.8281,220496,0
+STRA.US,D,20210527,000000,65.6657,66.6539,64.2745,66.2108,269803,0
+STRA.US,D,20210528,000000,66.1041,66.1041,62.4977,62.7895,275612,0
+STRA.US,D,20210601,000000,63.2243,65.4578,62.8075,65.0768,294193,0
+STRA.US,D,20210602,000000,65.4761,65.4761,63.547,63.8624,462438,0
+STRA.US,D,20210603,000000,63.9155,64.4822,61.3802,64.3494,294081,0
+STRA.US,D,20210604,000000,64.2426,65.0674,63.0647,64.6426,151464,0
+STRA.US,D,20210607,000000,64.7487,65.6699,64.4386,65.032,211390,0
+STRA.US,D,20210608,000000,65.28,65.6699,64.5934,65.3246,204342,0
+STRA.US,D,20210609,000000,65.6974,69.065,65.3246,67.0713,214176,0
+STRA.US,D,20210610,000000,66.9111,69.4288,66.5882,69.2857,198532,0
+STRA.US,D,20210611,000000,69.2949,70.5021,69.1719,70.4135,176048,0
+STRA.US,D,20210614,000000,70.5457,70.5457,68.9475,69.4379,268793,0
+STRA.US,D,20210615,000000,69.8272,69.8272,68.7543,69.3751,281572,0
+STRA.US,D,20210616,000000,69.0205,71.2994,69.0205,69.9431,245523,0
+STRA.US,D,20210617,000000,69.9475,70.0087,68.4714,69.9775,233842,0
+STRA.US,D,20210618,000000,69.1974,69.9431,68.995,69.4999,319329,0
+STRA.US,D,20210621,000000,69.7652,72.0251,69.065,71.8046,291804,0
+STRA.US,D,20210622,000000,71.6888,71.6888,68.1791,68.2675,267640,0
+STRA.US,D,20210623,000000,68.4714,69.5784,67.9656,68.7543,168333,0
+STRA.US,D,20210624,000000,68.8519,71.5884,68.4635,71.511,290347,0
+STRA.US,D,20210625,000000,71.7588,72.1673,69.3578,70.0314,1260878,0
+STRA.US,D,20210628,000000,70.3951,70.3951,66.8753,67.1333,248466,0
+STRA.US,D,20210629,000000,67.16,68.0906,66.5744,67.23,143180,0
+STRA.US,D,20210630,000000,66.92,67.6201,66.2737,67.4171,179206,0
+STRA.US,D,20210701,000000,68.2493,68.818,67.5937,68.3914,159422,0
+STRA.US,D,20210702,000000,69.1891,69.1891,67.2044,67.4962,140723,0
+STRA.US,D,20210706,000000,66.92,68.0113,66.1315,67.345,180111,0
+STRA.US,D,20210707,000000,67.1151,67.1151,65.5107,65.7587,127376,0
+STRA.US,D,20210708,000000,64.7841,65.1998,62.5232,63.4723,237871,0
+STRA.US,D,20210709,000000,64.0129,65.0585,63.7385,64.6693,187175,0
+STRA.US,D,20210712,000000,65.4807,65.4807,64.0576,64.651,149956,0
+STRA.US,D,20210713,000000,64.4031,65.2637,63.6409,63.8972,149313,0
+STRA.US,D,20210714,000000,63.8972,64.3319,63.4303,63.8717,141403,0
+STRA.US,D,20210715,000000,64.7531,64.7531,62.8779,63.1533,135047,0
+STRA.US,D,20210716,000000,63.321,63.6937,62.3647,62.6562,149335,0
+STRA.US,D,20210719,000000,62.134,63.0647,61.5969,62.6836,163047,0
+STRA.US,D,20210720,000000,63.0111,63.8178,62.9143,63.2416,136362,0
+STRA.US,D,20210721,000000,63.6847,63.6847,63.0913,63.2506,126430,0
+STRA.US,D,20210722,000000,63.0556,63.8042,62.3017,62.8515,106569,0
+STRA.US,D,20210723,000000,62.7273,63.115,61.6017,62.7631,109513,0
+STRA.US,D,20210726,000000,62.9665,63.7293,62.0985,62.8075,113617,0
+STRA.US,D,20210727,000000,62.2753,64.2517,62.1604,64.0576,434398,0
+STRA.US,D,20210728,000000,70.634,73.8703,67.8245,69.1635,1538541,0
+STRA.US,D,20210729,000000,68.7998,73.1062,67.3903,71.1838,828115,0
+STRA.US,D,20210730,000000,70.5985,72.3798,68.8254,70.2793,371209,0
+STRA.US,D,20210802,000000,69.9952,72.0516,68.8427,69.9869,6113276,0
+STRA.US,D,20210803,000000,69.8007,70.2267,68.4269,70.0224,347285,0
+STRA.US,D,20210804,000000,69.7472,70.4655,68.5245,69.5703,188531,0
+STRA.US,D,20210805,000000,69.8181,70.9887,69.2611,69.9952,200723,0
+STRA.US,D,20210806,000000,70.0224,70.0224,67.4516,67.4881,263471,0
+STRA.US,D,20210809,000000,67.4259,68.6129,66.9646,67.5764,192412,0
+STRA.US,D,20210810,000000,66.3438,67.1907,66.1924,66.6283,188531,0
+STRA.US,D,20210811,000000,67.0452,67.6731,66.4953,66.9383,99012.7,0
+STRA.US,D,20210812,000000,66.6283,67.3067,66.2017,66.8133,87642.9,0
+STRA.US,D,20210813,000000,66.8316,68.0113,66.4325,67.5937,70433.1,0
+STRA.US,D,20210816,000000,67.3276,67.3996,65.9455,66.5744,173003,0
+STRA.US,D,20210817,000000,65.981,67.0529,65.1471,66.424,168814,0
+STRA.US,D,20210818,000000,66.2992,66.3794,64.6785,64.8635,162798,0
+STRA.US,D,20210819,000000,64.2172,65.4222,63.8269,65.0402,139986,0
+STRA.US,D,20210820,000000,65.032,67.9081,65.032,67.5764,182451,0
+STRA.US,D,20210823,000000,68.2227,68.9585,67.5408,68.4635,198628,0
+STRA.US,D,20210824,000000,68.5336,69.8228,67.9265,68.9677,245578,0
+STRA.US,D,20210825,000000,68.9859,70.1107,67.3676,68.4086,241724,0
+STRA.US,D,20210826,000000,68.241,68.5599,66.7432,67.0452,141691,0
+STRA.US,D,20210827,000000,67.0579,68.6222,66.5563,68.1698,174230,0
+STRA.US,D,20210830,000000,68.6933,69.7472,67.4422,69.0834,215799,0
+STRA.US,D,20210831,000000,68.7369,70.3587,68.7369,69.3842,194587,0
+STRA.US,D,20210901,000000,69.3668,69.6767,68.666,68.995,171842,0
+STRA.US,D,20210902,000000,69.3158,70.3605,69.0615,69.137,151213,0
+STRA.US,D,20210903,000000,69.0752,69.0752,67.5518,69.0032,211946,0
+STRA.US,D,20210907,000000,68.664,69.4589,67.128,68.9402,230477,0
+STRA.US,D,20210908,000000,69.137,70.798,66.8151,70.4326,138502,0
+STRA.US,D,20210909,000000,70.5392,70.924,69.4945,69.4945,134348,0
+STRA.US,D,20210910,000000,69.6732,70.1556,67.2081,67.3959,189871,0
+STRA.US,D,20210913,000000,67.27,67.27,64.9747,65.6183,280237,0
+STRA.US,D,20210914,000000,65.7603,66.3056,63.6346,65.7787,384500,0
+STRA.US,D,20210915,000000,65.8945,66.0731,63.6528,63.9117,273021,0
+STRA.US,D,20210916,000000,63.7147,64.3938,63.2324,63.7147,279468,0
+STRA.US,D,20210917,000000,63.8132,65.229,62.8935,63.3218,978254,0
+STRA.US,D,20210920,000000,62.9198,63.6574,61.2587,63.1705,287599,0
+STRA.US,D,20210921,000000,63.1523,63.1523,61.7319,62.3308,242302,0
+STRA.US,D,20210922,000000,62.5095,63.6574,62.3755,62.3755,122905,0
+STRA.US,D,20210923,000000,63.0456,64.0721,62.5268,63.7329,161171,0
+STRA.US,D,20210924,000000,63.474,64.9128,63.4202,64.206,137600,0
+STRA.US,D,20210927,000000,64.206,65.9126,63.6391,64.9838,159091,0
+STRA.US,D,20210928,000000,64.7603,65.135,63.671,63.876,118798,0
+STRA.US,D,20210929,000000,63.8669,64.867,63.7329,64.0285,132844,0
+STRA.US,D,20210930,000000,64.0904,64.734,62.9198,62.9734,142294,0
+STRA.US,D,20211001,000000,63.3399,65.2608,63.0275,64.2691,193577,0
+STRA.US,D,20211004,000000,64.001,65.2608,63.3757,65.135,186263,0
+STRA.US,D,20211005,000000,65.0285,65.4121,63.4558,64.5726,151254,0
+STRA.US,D,20211006,000000,64.2426,64.8944,63.2863,64.2781,137982,0
+STRA.US,D,20211007,000000,64.6799,65.1132,64.001,64.5097,93660.7,0
+STRA.US,D,20211008,000000,64.6709,65.3437,64.0459,64.1442,74783.6,0
+STRA.US,D,20211011,000000,64.2508,65.8234,61.7593,61.7948,132211,0
+STRA.US,D,20211012,000000,61.7948,62.5544,61.6334,61.9734,149750,0
+STRA.US,D,20211013,000000,62.134,62.134,61.33,61.5898,137612,0
+STRA.US,D,20211014,000000,61.929,63.1431,61.6607,62.7503,115173,0
+STRA.US,D,20211015,000000,63.6346,64.4742,63.2691,63.6436,122911,0
+STRA.US,D,20211018,000000,63.474,63.474,62.2415,62.3308,120157,0
+STRA.US,D,20211019,000000,62.5988,63.4468,62.2954,63.4468,147436,0
+STRA.US,D,20211020,000000,63.3939,63.7147,62.7328,63.1259,76717.5,0
+STRA.US,D,20211021,000000,63.0985,64.2508,63.0985,64.1795,98810.8,0
+STRA.US,D,20211022,000000,64.0459,64.5908,63.4202,63.5005,80945,0
+STRA.US,D,20211025,000000,63.3218,64.1533,62.4302,64.0811,77599.4,0
+STRA.US,D,20211026,000000,64.4568,64.4568,62.7593,62.9117,99465.7,0
+STRA.US,D,20211027,000000,62.9919,62.9919,61.7948,61.8487,145844,0
+STRA.US,D,20211028,000000,62.2863,63.0365,62.0802,62.3037,125171,0
+STRA.US,D,20211029,000000,62.1076,62.2772,60.3116,60.9281,368286,0
+STRA.US,D,20211101,000000,61.1785,64.3136,61.0353,63.8494,222030,0
+STRA.US,D,20211102,000000,64.2335,64.2335,59.6333,60.2496,352584,0
+STRA.US,D,20211103,000000,60.2496,63.5096,60.1237,62.5268,298950,0
+STRA.US,D,20211104,000000,58.2393,60.7228,56.9176,57.7299,533750,0
+STRA.US,D,20211105,000000,57.5967,57.5967,54.5153,57.3817,838144,0
+STRA.US,D,20211108,000000,57.7126,58.3289,54.8365,55.2467,391721,0
+STRA.US,D,20211109,000000,54.8091,56.9396,54.1126,55.068,203424,0
+STRA.US,D,20211110,000000,54.818,55.1318,54.0861,54.3988,174972,0
+STRA.US,D,20211111,000000,55.3587,55.3587,53.3715,53.9337,178541,0
+STRA.US,D,20211112,000000,54.2294,55.5192,54.0941,54.756,175216,0
+STRA.US,D,20211115,000000,54.8272,55.6541,53.7287,54.0689,136895,0
+STRA.US,D,20211116,000000,54.2475,54.417,53.3222,54.0941,161580,0
+STRA.US,D,20211117,000000,55.2167,55.2167,52.7014,52.9163,160367,0
+STRA.US,D,20211118,000000,52.7551,53.18,51.2189,51.6292,265879,0
+STRA.US,D,20211119,000000,51.5947,52.7106,51.2884,51.4958,303795,0
+STRA.US,D,20211122,000000,52.7086,54.3714,52.5135,53.0497,348521,0
+STRA.US,D,20211123,000000,52.8984,53.0232,51.7405,52.7469,245271,0
+STRA.US,D,20211124,000000,52.7469,53.9612,51.9594,53.2465,181213,0
+STRA.US,D,20211126,000000,51.983,52.5153,51.1171,52.119,373061,0
+STRA.US,D,20211129,000000,52.5338,52.5338,50.0431,50.1516,185929,0
+STRA.US,D,20211130,000000,49.5291,49.9801,47.5259,48.2746,299809,0
+STRA.US,D,20211201,000000,48.7163,49.6328,47.5524,47.6883,300760,0
+STRA.US,D,20211202,000000,47.9589,50.1214,47.5344,48.7258,161659,0
+STRA.US,D,20211203,000000,48.5817,49.0147,47.5434,48.6355,176627,0
+STRA.US,D,20211206,000000,49.3576,50.5308,48.7258,49.6283,413133,0
+STRA.US,D,20211207,000000,49.3028,51.0082,49.033,49.0412,193934,0
+STRA.US,D,20211208,000000,49.2854,50.8098,48.4732,50.5308,220847,0
+STRA.US,D,20211209,000000,50.034,50.3502,49.3393,49.6193,195971,0
+STRA.US,D,20211210,000000,49.8088,50.2662,49.1315,49.9437,158076,0
+STRA.US,D,20211213,000000,49.9437,50.5308,49.3302,50.196,177891,0
+STRA.US,D,20211214,000000,50.2418,51.6767,49.7996,50.7112,239236,0
+STRA.US,D,20211215,000000,50.828,51.911,50.5308,51.7305,204612,0
+STRA.US,D,20211216,000000,52.1006,52.9938,51.0176,51.4596,177675,0
+STRA.US,D,20211217,000000,52.1316,53.7607,50.539,52.6055,634537,0
+STRA.US,D,20211220,000000,52.0377,52.2992,50.6657,51.4323,272726,0
+STRA.US,D,20211221,000000,52.9575,53.6976,52.3623,53.0203,179375,0
+STRA.US,D,20211222,000000,52.84,53.4807,52.3348,52.6684,96093.7,0
+STRA.US,D,20211223,000000,53.1108,53.5437,52.4706,52.84,112599,0
+STRA.US,D,20211227,000000,52.84,52.84,51.7396,52.4706,131385,0
+STRA.US,D,20211228,000000,52.4435,53.2375,52.1818,52.4526,227733,0
+STRA.US,D,20211229,000000,52.6146,52.7859,51.8745,52.1818,197791,0
+STRA.US,D,20211230,000000,52.119,53.5357,51.7396,52.6241,114135,0
+STRA.US,D,20211231,000000,52.8491,53.364,52.0377,52.1908,149884,0
+STRA.US,D,20220103,000000,52.6241,53.1381,51.1535,52.9037,318453,0
+STRA.US,D,20220104,000000,53.3549,54.356,52.9958,54.0407,223734,0
+STRA.US,D,20220105,000000,54.212,54.4643,52.4252,52.4969,123739,0
+STRA.US,D,20220106,000000,52.7859,53.675,52.3623,52.7233,160298,0
+STRA.US,D,20220107,000000,54.2749,54.2749,52.3713,52.8855,119529,0
+STRA.US,D,20220110,000000,52.9665,54.5365,52.7459,54.437,147091,0
+STRA.US,D,20220111,000000,54.437,54.7887,53.2739,54.2929,207470,0
+STRA.US,D,20220112,000000,54.4826,55.0288,52.7279,52.7498,126524,0
+STRA.US,D,20220113,000000,53.9997,54.1061,50.8371,51.1799,544416,0
+STRA.US,D,20220114,000000,51.3248,52.6513,51.2793,52.3532,454187,0
+STRA.US,D,20220118,000000,52.3258,53.3723,51.9556,52.2992,253787,0
+STRA.US,D,20220119,000000,51.974,52.2538,49.7368,49.8715,256318,0
+STRA.US,D,20220120,000000,49.9079,51.3158,49.3576,49.4751,183292,0
+STRA.US,D,20220121,000000,49.0866,50.4406,48.9154,49.5645,139849,0
+STRA.US,D,20220124,000000,48.9781,51.8654,48.8607,51.1442,285614,0
+STRA.US,D,20220125,000000,51.5235,52.2446,50.4578,51.2436,485581,0
+STRA.US,D,20220126,000000,51.9475,52.7415,50.7112,51.2345,181536,0
+STRA.US,D,20220127,000000,51.2518,52.3896,51.0603,51.703,235481,0
+STRA.US,D,20220128,000000,51.4151,54.2657,50.8014,54.212,335802,0
+STRA.US,D,20220131,000000,53.6522,54.0851,52.9665,53.8328,232978,0
+STRA.US,D,20220201,000000,53.8237,54.4826,53.2329,54.3925,167144,0
+STRA.US,D,20220202,000000,54.2209,54.5264,52.7859,53.1838,160996,0
+STRA.US,D,20220203,000000,52.9393,53.2465,51.3603,52.2538,108720,0
+STRA.US,D,20220204,000000,52.1818,54.2657,51.4507,53.779,117696,0
+STRA.US,D,20220207,000000,53.9685,54.1619,53.7068,53.9139,137980,0
+STRA.US,D,20220208,000000,54.1126,54.7761,53.6094,54.1036,96092.6,0
+STRA.US,D,20220209,000000,53.9048,53.9048,50.3548,51.3063,255118,0
+STRA.US,D,20220210,000000,51.0267,51.0632,47.5434,47.6883,396841,0
+STRA.US,D,20220211,000000,47.6974,49.8826,47.5168,48.8789,195373,0
+STRA.US,D,20220214,000000,48.6355,49.6009,47.95,48.4367,230693,0
+STRA.US,D,20220215,000000,48.9246,49.5562,48.7977,49.2309,102107,0
+STRA.US,D,20220216,000000,48.8343,49.3603,47.9856,49.2489,133610,0
+STRA.US,D,20220217,000000,48.6718,48.6718,44.2677,46.2352,315281,0
+STRA.US,D,20220218,000000,45.938,48.238,45.938,46.6956,274741,0
+STRA.US,D,20220222,000000,46.6773,47.3363,46.0099,46.6233,112566,0
+STRA.US,D,20220223,000000,47.0201,47.1377,44.8002,44.9362,118792,0
+STRA.US,D,20220224,000000,44.2589,45.2606,43.3207,45.1611,203148,0
+STRA.US,D,20220225,000000,45.7393,54.9358,45.7393,54.8073,517668,0
+STRA.US,D,20220228,000000,53.8782,55.439,53.1608,53.2556,343357,0
+STRA.US,D,20220301,000000,52.913,54.2839,51.2254,53.1471,293626,0
+STRA.US,D,20220302,000000,54.5099,55.9175,54.1217,54.5456,212104,0
+STRA.US,D,20220303,000000,54.4552,54.9112,52.5964,53.0569,108698,0
+STRA.US,D,20220304,000000,52.5829,54.0049,51.6804,53.1299,189449,0
+STRA.US,D,20220307,000000,52.8473,53.9412,51.7213,52.2273,154777,0
+STRA.US,D,20220308,000000,52.4369,52.9201,51.2428,51.562,196831,0
+STRA.US,D,20220309,000000,51.5801,52.9748,51.5437,52.0724,167837,0
+STRA.US,D,20220310,000000,51.7077,53.4764,51.4797,53.3578,208211,0
+STRA.US,D,20220311,000000,53.9048,54.4789,53.5856,54.0506,144219,0
+STRA.US,D,20220314,000000,54.0779,54.6977,53.1024,53.2484,170211,0
+STRA.US,D,20220315,000000,53.6677,56.6759,53.6677,56.0379,247168,0
+STRA.US,D,20220316,000000,56.3571,56.3571,54.2055,55.4543,166402,0
+STRA.US,D,20220317,000000,55.3725,56.1427,54.7753,56.1017,114068,0
+STRA.US,D,20220318,000000,57.0682,58.2989,56.6078,57.8884,587148,0
+STRA.US,D,20220321,000000,57.8884,59.4108,57.5877,59.329,145379,0
+STRA.US,D,20220322,000000,59.5933,60.1493,58.2989,58.5449,239039,0
+STRA.US,D,20220323,000000,58.2169,58.317,57.0862,57.3963,139256,0
+STRA.US,D,20220324,000000,57.4418,59.8669,57.3282,59.7482,131906,0
+STRA.US,D,20220325,000000,59.6936,61.6718,59.616,61.5259,195566,0
+STRA.US,D,20220328,000000,61.2889,61.4438,60.5505,60.7695,164387,0
+STRA.US,D,20220329,000000,60.5779,62.9753,60.5779,62.3553,266352,0
+STRA.US,D,20220330,000000,62.3465,62.5103,61.0517,61.3802,110047,0
+STRA.US,D,20220331,000000,61.2069,62.2734,60.4228,60.5138,126557,0
+STRA.US,D,20220401,000000,60.7785,61.9636,60.2679,61.8176,154462,0
+STRA.US,D,20220404,000000,61.9362,62.6655,61.0792,62.6382,119139,0
+STRA.US,D,20220405,000000,62.5103,63.0939,62.0181,62.3829,162285,0
+STRA.US,D,20220406,000000,62.5103,62.7566,61.3248,62.5288,131057,0
+STRA.US,D,20220407,000000,62.3373,63.7959,61.567,63.495,152958,0
+STRA.US,D,20220408,000000,63.559,64.0328,63.24,63.6228,120605,0
+STRA.US,D,20220411,000000,63.3767,63.6499,62.2447,63.0026,100334,0
+STRA.US,D,20220412,000000,63.1303,63.9918,62.5288,63.7047,110423,0
+STRA.US,D,20220413,000000,63.7595,65.4549,63.7595,65.3092,145289,0
+STRA.US,D,20220414,000000,64.9081,66.2482,64.6297,65.911,121307,0
+STRA.US,D,20220418,000000,65.4276,65.911,64.5206,65.4368,151221,0
+STRA.US,D,20220419,000000,65.1815,66.1934,64.8763,65.8014,183126,0
+STRA.US,D,20220420,000000,66.2026,66.5081,65.4189,66.0568,99407.6,0
+STRA.US,D,20220421,000000,66.2664,66.5582,64.5024,64.7802,129167,0
+STRA.US,D,20220422,000000,64.5343,64.8533,63.5043,63.6772,117524,0
+STRA.US,D,20220425,000000,63.1396,64.867,63.0666,64.7802,175893,0
+STRA.US,D,20220426,000000,64.124,64.7067,63.559,63.7959,105826,0
+STRA.US,D,20220427,000000,64.0054,64.4795,63.2124,63.7137,111993,0
+STRA.US,D,20220428,000000,63.1212,63.3584,57.305,60.9514,239339,0
+STRA.US,D,20220429,000000,60.4137,61.6353,58.3609,58.8912,188316,0
+STRA.US,D,20220502,000000,59.1647,61.6627,59.1647,60.979,236396,0
+STRA.US,D,20220503,000000,60.5324,60.7604,59.0462,59.1192,186756,0
+STRA.US,D,20220504,000000,59.7026,59.8029,57.6971,59.6479,107792,0
+STRA.US,D,20220505,000000,59.6709,59.9762,57.9522,58.7819,127150,0
+STRA.US,D,20220506,000000,58.7819,59.6113,57.2367,57.8979,102179,0
+STRA.US,D,20220509,000000,57.3325,58.4629,57.1592,57.5604,143491,0
+STRA.US,D,20220510,000000,58.1802,58.6451,56.7217,57.3232,128352,0
+STRA.US,D,20220511,000000,57.4601,58.2076,55.9649,56.2384,122817,0
+STRA.US,D,20220512,000000,56.111,57.5512,55.582,56.8402,140340,0
+STRA.US,D,20220513,000000,57.296,57.7151,56.4892,56.9768,133487,0
+STRA.US,D,20220516,000000,57.5195,59.1876,56.6759,57.8245,102133,0
+STRA.US,D,20220517,000000,58.4445,59.2014,57.1548,59.1374,87249.1,0
+STRA.US,D,20220518,000000,59.0462,60.6051,58.4629,58.7545,241385,0
+STRA.US,D,20220519,000000,58.317,58.8411,56.8675,57.834,204891,0
+STRA.US,D,20220520,000000,58.4081,58.724,56.9131,58.4629,104527,0
+STRA.US,D,20220523,000000,58.7271,58.955,57.296,57.4691,115934,0
+STRA.US,D,20220524,000000,57.1867,58.9185,56.0835,58.6635,119692,0
+STRA.US,D,20220525,000000,58.6543,60.4503,58.2076,59.9762,148509,0
+STRA.US,D,20220526,000000,60.5281,61.1353,58.6555,60.0865,88917.5,0
+STRA.US,D,20220527,000000,59.6405,61.6046,59.562,61.6046,77488.4,0
+STRA.US,D,20220531,000000,60.9236,61.2825,59.8197,60.5558,148625,0
+STRA.US,D,20220601,000000,61.025,61.025,59.8012,59.9394,111578,0
+STRA.US,D,20220602,000000,60.1327,60.7674,59.4197,60.4269,109649,0
+STRA.US,D,20220603,000000,60.1694,60.712,59.8105,60.2613,91367.4,0
+STRA.US,D,20220606,000000,60.85,61.3274,59.8935,60.8778,124837,0
+STRA.US,D,20220607,000000,60.3257,61.1353,60.2246,60.7307,94873.9,0
+STRA.US,D,20220608,000000,60.1968,60.9147,60.0774,60.3626,111112,0
+STRA.US,D,20220609,000000,60.0774,60.5582,59.2586,59.3965,114110,0
+STRA.US,D,20220610,000000,58.4581,60.5832,57.814,58.3201,85474.1,0
+STRA.US,D,20220613,000000,57.4737,57.7313,56.4112,56.5078,112183,0
+STRA.US,D,20220614,000000,56.9402,57.0689,56.1681,56.609,126240,0
+STRA.US,D,20220615,000000,57.0229,57.4462,56.3053,56.7744,167821,0
+STRA.US,D,20220616,000000,56.0478,56.5514,54.6755,55.2013,126052,0
+STRA.US,D,20220617,000000,55.3945,56.1397,55.2104,55.5233,265915,0
+STRA.US,D,20220621,000000,56.1948,56.2455,55.4127,55.8728,129142,0
+STRA.US,D,20220622,000000,55.652,57.3909,55.652,56.9215,159926,0
+STRA.US,D,20220623,000000,57.2529,60.6109,57.2529,60.519,141489,0
+STRA.US,D,20220624,000000,60.7674,65.5974,60.703,65.5884,478694,0
+STRA.US,D,20220627,000000,66.1035,67.051,65.1099,66.812,222673,0
+STRA.US,D,20220628,000000,66.9408,67.4836,64.8797,64.8797,264538,0
+STRA.US,D,20220629,000000,64.6682,64.6682,61.3932,62.589,330457,0
+STRA.US,D,20220630,000000,62.0185,65.2755,62.0185,64.9352,191943,0
+STRA.US,D,20220701,000000,64.3278,65.4057,63.4354,64.1345,177302,0
+STRA.US,D,20220705,000000,63.3158,63.4079,62.3959,63.3894,210032,0
+STRA.US,D,20220706,000000,63.187,63.9093,61.8346,62.1933,152278,0
+STRA.US,D,20220707,000000,62.1933,62.6212,60.7397,61.3377,104705,0
+STRA.US,D,20220708,000000,61.025,62.3221,60.3717,61.9449,112853,0
+STRA.US,D,20220711,000000,61.5218,61.5585,60.6387,61.1446,83739.4,0
+STRA.US,D,20220712,000000,61.1077,61.8714,60.933,61.3285,78064.5,0
+STRA.US,D,20220713,000000,60.6571,61.8346,60.6294,61.3746,50502.1,0
+STRA.US,D,20220714,000000,60.5926,61.5127,60.2707,61.2918,63012.7,0
+STRA.US,D,20220715,000000,62.0462,63.0673,61.1353,62.9571,87706.7,0
+STRA.US,D,20220718,000000,63.647,63.647,62.3824,62.589,98216.2,0
+STRA.US,D,20220719,000000,63.0124,64.6131,63.0124,63.5735,94486.9,0
+STRA.US,D,20220720,000000,63.1318,65.6434,63.1318,65.3581,131811,0
+STRA.US,D,20220721,000000,64.8707,65.7722,63.9323,64.7326,93070.7,0
+STRA.US,D,20220722,000000,64.7602,65.0542,63.2148,64.1345,84776.3,0
+STRA.US,D,20220725,000000,64.2541,64.9352,63.3433,63.7207,72471.1,0
+STRA.US,D,20220726,000000,63.8956,64.9534,62.6536,64.3738,122632,0
+STRA.US,D,20220727,000000,61.5218,69.0291,61.5218,66.5266,255270,0
+STRA.US,D,20220728,000000,67.3456,68.3942,65.9656,67.4558,96681.5,0
+STRA.US,D,20220729,000000,67.364,67.8241,65.6068,66.0849,122355,0
+STRA.US,D,20220801,000000,65.4042,66.6924,64.788,66.3978,119539,0
+STRA.US,D,20220802,000000,66.214,66.5636,65.2571,65.5423,78186.2,0
+STRA.US,D,20220803,000000,65.6619,66.2874,64.9809,65.8458,76848.2,0
+STRA.US,D,20220804,000000,65.9746,66.1864,64.1208,65.2295,88568.6,0
+STRA.US,D,20220805,000000,64.5027,64.5396,63.5136,64.3095,66083.2,0
+STRA.US,D,20220808,000000,64.8983,65.441,64.015,64.6407,107911,0
+STRA.US,D,20220809,000000,64.8155,64.9995,63.7341,64.245,91884.8,0
+STRA.US,D,20220810,000000,64.8247,64.8247,63.0307,64.0612,164824,0
+STRA.US,D,20220811,000000,64.5578,64.788,62.1751,62.3866,81373.1,0
+STRA.US,D,20220812,000000,62.7915,64.3535,62.3405,63.9874,73236.3,0
+STRA.US,D,20220815,000000,63.8956,65.2587,63.3987,65.2295,70657,0
+STRA.US,D,20220816,000000,64.8338,65.9481,64.2818,65.202,107558,0
+STRA.US,D,20220817,000000,64.6038,65.938,64.567,64.6499,91268.5,0
+STRA.US,D,20220818,000000,64.6682,65.4825,64.3923,65.2111,67750.6,0
+STRA.US,D,20220819,000000,65.0271,65.4594,64.2266,65.3399,88669.7,0
+STRA.US,D,20220822,000000,64.5027,64.6313,63.1503,63.4813,87565.4,0
+STRA.US,D,20220823,000000,63.3987,64.2266,62.8834,63.095,134280,0
+STRA.US,D,20220824,000000,62.9019,63.4538,62.313,62.3775,64269.1,0
+STRA.US,D,20220825,000000,62.5799,63.8492,62.5705,63.8311,71314.6,0
+STRA.US,D,20220826,000000,63.6654,64.0948,61.9818,62.2946,78431.9,0
+STRA.US,D,20220829,000000,62.0462,62.2808,61.0525,61.2458,71620.1,0
+STRA.US,D,20220830,000000,61.3377,61.5862,59.8935,60.1694,135778,0
+STRA.US,D,20220831,000000,60.1419,60.519,59.2437,59.5253,189804,0
+STRA.US,D,20220901,000000,59.2745,59.8411,58.416,58.4851,280221,0
+STRA.US,D,20220902,000000,58.9962,59.4511,57.6495,58.1231,151529,0
+STRA.US,D,20220906,000000,58.1231,59.6647,57.3244,57.9282,180140,0
+STRA.US,D,20220907,000000,58.4387,58.8427,57.5658,58.7082,191895,0
+STRA.US,D,20220908,000000,58.3274,59.8411,57.7144,58.7918,152787,0
+STRA.US,D,20220909,000000,58.9681,59.9618,58.903,59.7947,131598,0
+STRA.US,D,20220912,000000,60.1012,61.6056,60.0686,61.2247,103340,0
+STRA.US,D,20220913,000000,60.1569,60.8532,59.0433,59.4511,121765,0
+STRA.US,D,20220914,000000,59.7481,59.9154,58.4017,59.5346,136011,0
+STRA.US,D,20220915,000000,59.3396,61.9866,59.3396,60.5282,126575,0
+STRA.US,D,20220916,000000,60.296,60.296,58.2623,59.0052,503990,0
+STRA.US,D,20220919,000000,58.9776,59.6555,57.9932,59.126,91019.8,0
+STRA.US,D,20220920,000000,58.5597,59.024,58.0117,58.9681,80720.8,0
+STRA.US,D,20220921,000000,59.0981,59.5346,58.1697,58.5966,85894,0
+STRA.US,D,20220922,000000,58.4387,58.7731,57.3897,57.7701,119893,0
+STRA.US,D,20220923,000000,57.4266,57.956,55.6454,57.8446,161483,0
+STRA.US,D,20220926,000000,57.3338,58.6431,56.6187,56.9901,112393,0
+STRA.US,D,20220927,000000,57.4173,59.3396,57.1618,57.4638,94097.4,0
+STRA.US,D,20220928,000000,57.7887,59.7481,57.7887,59.1631,95031.1,0
+STRA.US,D,20220929,000000,58.7453,59.0935,58.0211,58.3925,93167,0
+STRA.US,D,20220930,000000,58.0859,58.8614,56.9717,57.0274,144041,0
+STRA.US,D,20221003,000000,57.696,58.1603,56.9159,57.4453,136801,0
+STRA.US,D,20221004,000000,57.8353,59.6555,57.696,58.5224,116983,0
+STRA.US,D,20221005,000000,58.3646,58.3738,57.3709,57.7796,76158.2,0
+STRA.US,D,20221006,000000,57.6866,58.4387,57.6401,58.1788,54965.7,0
+STRA.US,D,20221007,000000,57.956,58.1603,56.7858,56.9252,99085.4,0
+STRA.US,D,20221010,000000,56.953,57.5622,56.2519,56.8788,57244.3,0
+STRA.US,D,20221011,000000,56.6281,58.2578,56.5259,57.8167,98819.4,0
+STRA.US,D,20221012,000000,57.5754,59.0796,57.097,58.801,63097,0
+STRA.US,D,20221013,000000,57.9282,59.999,57.907,59.3025,77436.4,0
+STRA.US,D,20221014,000000,59.9525,59.9896,58.3089,58.3646,59173,0
+STRA.US,D,20221017,000000,59.191,59.8691,58.9495,59.5068,79891.6,0
+STRA.US,D,20221018,000000,60.3053,60.8625,59.7296,60.5933,67337.7,0
+STRA.US,D,20221019,000000,60.0175,60.628,59.2375,59.8224,53589.5,0
+STRA.US,D,20221020,000000,59.6738,60.7791,59.024,59.3768,57073.1,0
+STRA.US,D,20221021,000000,59.7111,60.3286,58.9126,59.7481,77636.7,0
+STRA.US,D,20221024,000000,60.1012,60.8161,59.1538,60.2496,98357.5,0
+STRA.US,D,20221025,000000,60.1381,62.1627,59.9247,62.0141,77512.8,0
+STRA.US,D,20221026,000000,62.3672,63.0355,61.6242,61.6798,77099.3,0
+STRA.US,D,20221027,000000,61.8933,62.6734,61.2985,61.6704,74407.2,0
+STRA.US,D,20221028,000000,62.1534,65.8494,62.1534,64.9115,128310,0
+STRA.US,D,20221031,000000,65.004,65.0971,63.5371,64.0757,78613.4,0
+STRA.US,D,20221101,000000,64.2242,65.6637,63.5927,63.8341,84831.1,0
+STRA.US,D,20221102,000000,64.0293,64.5678,62.534,62.534,107685,0
+STRA.US,D,20221103,000000,65.6544,68.273,63.4349,68.0874,106804,0
+STRA.US,D,20221104,000000,68.4031,70.5529,67.4374,69.9631,116412,0
+STRA.US,D,20221107,000000,69.731,72.9719,69.5592,72.4798,201780,0
+STRA.US,D,20221108,000000,72.0154,73.6778,71.7323,73.2137,138205,0
+STRA.US,D,20221109,000000,72.6469,73.8168,71.9876,72.9536,145062,0
+STRA.US,D,20221110,000000,74.5785,74.7363,72.229,73.4919,224088,0
+STRA.US,D,20221111,000000,74.0308,74.0308,71.1704,72.7583,118013,0
+STRA.US,D,20221114,000000,72.6469,73.1065,70.8084,72.1269,143520,0
+STRA.US,D,20221115,000000,72.684,74.8385,72.1546,73.4455,138805,0
+STRA.US,D,20221116,000000,73.1298,74.121,72.3125,73.7985,91741.3,0
+STRA.US,D,20221117,000000,72.9998,74.1698,72.9814,73.9656,66932.8,0
+STRA.US,D,20221118,000000,74.8293,75.2563,73.4734,74.1234,76730,0
+STRA.US,D,20221121,000000,73.6128,74.792,73.4363,74.6527,67203.1,0
+STRA.US,D,20221122,000000,74.6062,75.8508,74.4021,75.8229,63517,0
+STRA.US,D,20221123,000000,75.9252,76.0272,74.8014,75.3306,54405.8,0
+STRA.US,D,20221125,000000,75.4616,75.8265,75.4054,75.4428,25392.4,0
+STRA.US,D,20221128,000000,75.1717,76.1915,74.6291,74.8067,76817.7,0
+STRA.US,D,20221129,000000,74.6103,75.5646,74.4512,75.1249,52484.5,0
+STRA.US,D,20221130,000000,75.2653,76.603,74.3765,76.5282,133198,0
+STRA.US,D,20221201,000000,76.7058,77.1082,75.3119,75.3399,101768,0
+STRA.US,D,20221202,000000,74.6758,76.4164,74.2924,75.9107,106666,0
+STRA.US,D,20221205,000000,75.3119,75.3119,74.0584,74.5446,144289,0
+STRA.US,D,20221206,000000,74.3858,76.3972,74.1238,74.2924,123330,0
+STRA.US,D,20221207,000000,74.4232,74.9986,73.7401,74.2827,105817,0
+STRA.US,D,20221208,000000,74.2549,75.5271,73.8618,74.3858,86412,0
+STRA.US,D,20221209,000000,74.2175,74.5495,73.904,74.2455,118722,0
+STRA.US,D,20221212,000000,74.0865,74.5169,73.3567,73.8336,156660,0
+STRA.US,D,20221213,000000,75.1809,75.658,73.5625,74.4887,272982,0
+STRA.US,D,20221214,000000,74.6479,76.126,74.3297,75.8451,159014,0
+STRA.US,D,20221215,000000,75.499,75.9294,74.0444,75.0125,144710,0
+STRA.US,D,20221216,000000,75.2746,75.9013,73.4969,74.8629,706560,0
+STRA.US,D,20221219,000000,74.9658,75.05,73.0011,73.2444,122149,0
+STRA.US,D,20221220,000000,73.3098,74.8815,73.1508,74.8067,118425,0
+STRA.US,D,20221221,000000,75.5737,76.4064,75.2653,75.6956,123781,0
+STRA.US,D,20221222,000000,75.499,76.369,74.6337,76.107,95266.7,0
+STRA.US,D,20221223,000000,75.9669,76.5282,75.3495,76.2007,99557.2,0
+STRA.US,D,20221227,000000,76.5095,77.0522,75.9947,76.0136,81436.3,0
+STRA.US,D,20221228,000000,75.9013,76.9117,74.6196,74.9846,89134.5,0
+STRA.US,D,20221229,000000,75.3026,76.7247,74.7156,75.6956,87073.6,0
+STRA.US,D,20221230,000000,75.4054,76.182,73.1789,73.2723,107235,0
+STRA.US,D,20230103,000000,73.6187,74.9936,72.1312,74.2268,116239,0
+STRA.US,D,20230104,000000,74.498,75.3495,74.3342,74.6758,63968.6,0
+STRA.US,D,20230105,000000,74.3858,75.9294,74.3858,75.7423,108367,0
+STRA.US,D,20230106,000000,76.369,79.7651,76.0136,79.6811,166601,0
+STRA.US,D,20230109,000000,79.7558,80.3457,78.3212,79.4099,168093,0
+STRA.US,D,20230110,000000,79.1571,81.2807,78.5224,81.1124,118513,0
+STRA.US,D,20230111,000000,81.2246,81.4118,79.8214,81.2152,138427,0
+STRA.US,D,20230112,000000,81.5895,82.6279,79.5313,82.0199,159040,0
+STRA.US,D,20230113,000000,82.0574,83.9752,80.6025,83.919,98316.2,0
+STRA.US,D,20230117,000000,83.5543,83.5543,80.5884,82.1228,154899,0
+STRA.US,D,20230118,000000,82.497,82.497,80.4576,81.2715,92640.4,0
+STRA.US,D,20230119,000000,81.3649,81.4865,79.7932,81.1124,164578,0
+STRA.US,D,20230120,000000,82.0105,83.3952,81.2052,83.3016,149222,0
+STRA.US,D,20230123,000000,82.9554,84.1621,82.7965,83.9472,116830,0
+STRA.US,D,20230124,000000,83.9284,85.584,83.0678,85.4629,78050.1,0
+STRA.US,D,20230125,000000,85.1074,87.212,85.1074,86.9501,127035,0
+STRA.US,D,20230126,000000,87.287,87.3152,85.762,86.9409,105684,0
+STRA.US,D,20230127,000000,86.8565,87.2496,86.0858,86.8287,70319.9,0
+STRA.US,D,20230130,000000,86.3701,87.2029,85.9586,86.8099,95547.8,0
+STRA.US,D,20230131,000000,86.9971,88.0636,86.7163,87.3338,101544,0
+STRA.US,D,20230201,000000,87.3056,89.1861,85.9491,88.0916,144205,0
+STRA.US,D,20230202,000000,88.0916,90.1219,88.0916,89.8784,165319,0
+STRA.US,D,20230203,000000,89.4763,91.89,89.3545,91.497,182943,0
+STRA.US,D,20230206,000000,91.1413,91.1413,87.1093,87.7735,133855,0
+STRA.US,D,20230207,000000,87.1841,87.3245,83.3016,87.2496,142943,0
+STRA.US,D,20230208,000000,86.922,87.9327,85.8184,86.5571,106853,0
+STRA.US,D,20230209,000000,87.1934,87.9046,86.1738,87.1841,75353.3,0
+STRA.US,D,20230210,000000,86.6227,87.0998,85.9025,87.0062,109478,0
+STRA.US,D,20230213,000000,86.9034,88.4752,86.9034,88.3162,136190,0
+STRA.US,D,20230214,000000,87.6988,88.5127,86.7443,86.7818,86276.3,0
+STRA.US,D,20230215,000000,86.314,87.6146,85.5657,87.2402,80913.7,0
+STRA.US,D,20230216,000000,86.2674,87.6612,85.7528,87.4367,80199.6,0
+STRA.US,D,20230217,000000,87.7829,88.7279,87.4178,88.1011,94915,0
+STRA.US,D,20230221,000000,87.5022,88.3442,87.4087,88.0542,84681.5,0
+STRA.US,D,20230222,000000,87.914,88.6857,84.5739,86.0708,158769,0
+STRA.US,D,20230223,000000,84.1063,84.2184,76.3524,80.6727,250057,0
+STRA.US,D,20230224,000000,80.5884,82.8618,79.522,82.5718,141039,0
+STRA.US,D,20230227,000000,83.0584,83.2174,80.8131,81.5803,85483.1,0
+STRA.US,D,20230228,000000,81.0095,81.8141,79.5267,79.7558,224620,0
+STRA.US,D,20230301,000000,79.5502,80.4412,77.4451,77.9034,184177,0
+STRA.US,D,20230302,000000,77.473,79.0635,77.473,78.0905,95089.2,0
+STRA.US,D,20230303,000000,78.3734,79.2873,77.2235,79.1459,98146.5,0
+STRA.US,D,20230306,000000,79.1459,79.6171,76.5607,78.0718,166246,0
+STRA.US,D,20230307,000000,77.9962,80.7574,77.9962,80.3333,187247,0
+STRA.US,D,20230308,000000,80.192,81.1344,79.8055,81.0683,189857,0
+STRA.US,D,20230309,000000,81.1155,81.4923,80.173,80.7384,96908,0
+STRA.US,D,20230310,000000,80.5971,81.0401,79.2119,80.3145,158175,0
+STRA.US,D,20230313,000000,79.2684,80.4462,77.5535,78.7596,134266,0
+STRA.US,D,20230314,000000,79.7868,80.7667,79.073,79.9656,150071,0
+STRA.US,D,20230315,000000,78.5618,80.2956,76.9785,79.9847,167034,0
+STRA.US,D,20230316,000000,79.0989,81.8504,79.0989,81.53,114763,0
+STRA.US,D,20230317,000000,81.4168,81.4357,79.1223,79.7962,408533,0
+STRA.US,D,20230320,000000,80.2862,81.709,80.2862,80.9552,116562,0
+STRA.US,D,20230321,000000,81.8411,83.2074,81.6619,82.7835,128352,0
+STRA.US,D,20230322,000000,82.5949,83.6596,81.1624,81.3323,97875.8,0
+STRA.US,D,20230323,000000,81.4923,81.7939,80.0223,81.0024,81558.8,0
+STRA.US,D,20230324,000000,80.4087,82.5103,80.4087,82.4441,75211.7,0
+STRA.US,D,20230327,000000,82.953,83.7633,82.6232,83.4619,85593.5,0
+STRA.US,D,20230328,000000,83.2262,83.7445,81.1436,82.3121,118869,0
+STRA.US,D,20230329,000000,82.8399,82.9058,80.7761,81.5584,98944.5,0
+STRA.US,D,20230330,000000,81.8411,83.3157,81.5961,83.1508,98471.2,0
+STRA.US,D,20230331,000000,83.3204,84.9789,83.0283,84.6491,124737,0
+STRA.US,D,20230403,000000,84.5737,85.3464,83.8109,84.5831,95041.4,0
+STRA.US,D,20230404,000000,84.4982,84.4982,82.4442,84.0178,85249.6,0
+STRA.US,D,20230405,000000,83.7727,85.271,83.4748,85.1769,78027.1,0
+STRA.US,D,20230406,000000,85.4595,85.7328,84.4325,85.1393,78483.4,0
+STRA.US,D,20230410,000000,85.1108,87.1933,84.8754,86.7788,146868,0
+STRA.US,D,20230411,000000,86.5997,88.9933,86.4583,88.2299,88464,0
+STRA.US,D,20230412,000000,88.6634,89.3198,88.1736,88.7388,56815.7,0
+STRA.US,D,20230413,000000,88.2771,90.0675,87.0379,89.0591,172964,0
+STRA.US,D,20230414,000000,88.7199,89.2666,87.5798,88.4091,84979,0
+STRA.US,D,20230417,000000,88.4844,89.2006,87.153,87.4761,82774.9,0
+STRA.US,D,20230418,000000,87.7588,87.7588,85.9401,86.5245,68063.4,0
+STRA.US,D,20230419,000000,86.6939,86.7655,85.6292,86.4963,94008.8,0
+STRA.US,D,20230420,000000,86.3076,87.4195,86.1002,87.1558,108229,0
+STRA.US,D,20230421,000000,87.0144,87.9377,86.7882,87.561,104820,0
+STRA.US,D,20230424,000000,87.4385,87.8624,86.7978,87.4951,93180,0
+STRA.US,D,20230425,000000,87.0237,87.3725,86.3736,86.4678,94996.8,0
+STRA.US,D,20230426,000000,85.9967,87.3819,85.5069,87.071,131274,0
+STRA.US,D,20230427,000000,86.2888,88.0887,80.5877,84.7904,155027,0
+STRA.US,D,20230428,000000,84.4419,86.2512,82.755,82.9245,123248,0
+STRA.US,D,20230501,000000,82.4064,85.1698,82.4064,84.8754,110675,0
+STRA.US,D,20230502,000000,83.867,83.867,77.2896,77.8172,176067,0
+STRA.US,D,20230503,000000,78.1471,79.8998,77.2331,77.7042,241953,0
+STRA.US,D,20230504,000000,76.9692,77.4498,74.8867,77.1578,177724,0
+STRA.US,D,20230505,000000,78.0623,79.41,77.1012,77.3745,145158,0
+STRA.US,D,20230508,000000,77.1858,78.4015,76.6676,78.3166,227548,0
+STRA.US,D,20230509,000000,78.0623,78.5052,76.0928,76.6206,249639,0
+STRA.US,D,20230510,000000,77.054,79.1507,73.9066,74.3872,230809,0
+STRA.US,D,20230511,000000,73.8595,75.6501,73.0961,75.4991,136222,0
+STRA.US,D,20230512,000000,75.4238,75.9044,74.4249,75.6876,96489.9,0
+STRA.US,D,20230515,000000,75.7065,76.1401,74.8113,76.0928,125017,0
+STRA.US,D,20230516,000000,76.2435,76.3,74.5191,75.0939,139400,0
+STRA.US,D,20230517,000000,75.4991,75.4991,73.7652,73.8312,134651,0
+STRA.US,D,20230518,000000,73.6333,74.3212,73.3742,73.7842,183461,0
+STRA.US,D,20230519,000000,74.4341,74.4341,73.426,73.5202,189522,0
+STRA.US,D,20230522,000000,73.7747,75.0753,73.3507,74.6417,103490,0
+STRA.US,D,20230523,000000,74.4438,74.5945,73.5642,74.048,154325,0
+STRA.US,D,20230524,000000,73.7935,75.1599,73.624,74.9245,116977,0
+STRA.US,D,20230525,000000,75.0858,75.5985,73.9653,74.4115,135909,0
+STRA.US,D,20230526,000000,74.1838,75.9118,74.1838,75.3801,81711.1,0
+STRA.US,D,20230530,000000,75.2376,75.3706,74.2027,74.2407,100301,0
+STRA.US,D,20230531,000000,74.1268,75.4466,73.5002,74.9245,201232,0
+STRA.US,D,20230601,000000,74.8198,75.3041,74.0507,74.1459,203953,0
+STRA.US,D,20230602,000000,74.3166,74.9907,74.1553,74.4685,176066,0
+STRA.US,D,20230605,000000,73.842,73.8989,70.3952,70.8226,172138,0
+STRA.US,D,20230606,000000,70.813,73.1774,70.813,73.0158,141687,0
+STRA.US,D,20230607,000000,73.1774,75.1806,73.1774,74.9432,128163,0
+STRA.US,D,20230608,000000,74.687,75.0383,73.4194,73.5951,95231,0
+STRA.US,D,20230609,000000,73.5096,73.5096,71.1499,72.2656,117036,0
+STRA.US,D,20230612,000000,72.3607,72.7405,70.794,71.7814,118421,0
+STRA.US,D,20230613,000000,71.9144,72.4936,71.1739,71.9714,138204,0
+STRA.US,D,20230614,000000,71.924,72.5696,71.4254,72.0663,170098,0
+STRA.US,D,20230615,000000,71.9429,72.4271,69.987,71.0979,186555,0
+STRA.US,D,20230616,000000,71.9714,72.0379,70.8036,71.1833,348824,0
+STRA.US,D,20230620,000000,71.4682,71.4682,69.9015,69.9584,161549,0
+STRA.US,D,20230621,000000,69.9584,70.025,69.0849,69.2559,146202,0
+STRA.US,D,20230622,000000,69.0564,69.0564,66.9107,67.8885,213151,0
+STRA.US,D,20230623,000000,67.6416,68.3634,66.0752,66.4644,318060,0
+STRA.US,D,20230626,000000,67.3947,67.3947,66.3219,66.7016,203615,0
+STRA.US,D,20230627,000000,66.9201,68.0025,66.1937,66.3029,201089,0
+STRA.US,D,20230628,000000,66.436,66.436,63.9387,64.1856,163219,0
+STRA.US,D,20230629,000000,64.2902,64.6508,63.3502,64.2521,175928,0
+STRA.US,D,20230630,000000,64.6889,65.1161,64.2995,64.4135,186075,0
+STRA.US,D,20230703,000000,64.0242,64.6129,63.8248,64.2805,74656.8,0
+STRA.US,D,20230705,000000,64.2616,64.2616,62.2392,62.9321,165896,0
+STRA.US,D,20230706,000000,62.5714,63.0557,61.2707,61.3085,97686,0
+STRA.US,D,20230707,000000,61.6221,63.2954,61.4511,61.9639,216237,0
+STRA.US,D,20230710,000000,61.6885,62.8374,61.4795,62.0303,260652,0
+STRA.US,D,20230711,000000,62.2487,63.3502,62.2487,63.1696,167859,0
+STRA.US,D,20230712,000000,63.9196,63.9719,62.8563,63.8059,145970,0
+STRA.US,D,20230713,000000,63.9008,64.309,63.2076,64.0811,170664,0
+STRA.US,D,20230714,000000,63.9008,64.3755,62.4669,64.3755,105762,0
+STRA.US,D,20230717,000000,64.0716,65.0496,63.9294,64.5369,129891,0
+STRA.US,D,20230718,000000,64.6508,65.5149,64.4942,65.1731,75883.8,0
+STRA.US,D,20230719,000000,65.2301,65.6288,64.7457,65.1826,157977,0
+STRA.US,D,20230720,000000,65.3346,65.3346,64.328,64.9641,97952.4,0
+STRA.US,D,20230721,000000,65.135,65.9041,64.8598,65.3346,205456,0
+STRA.US,D,20230724,000000,65.3346,65.9991,64.9358,65.8471,153612,0
+STRA.US,D,20230725,000000,65.7808,65.9564,65.2918,65.6288,152806,0
+STRA.US,D,20230726,000000,65.6193,66.4312,65.5388,66.1794,171119,0
+STRA.US,D,20230727,000000,68.5057,72.617,68.3823,69.7687,410493,0
+STRA.US,D,20230728,000000,70.215,71.4777,69.7687,71.2594,192328,0
+STRA.US,D,20230731,000000,71.3923,72.4361,70.5561,71.3068,191407,0
+STRA.US,D,20230801,000000,70.9839,71.5251,70.5282,71.2119,165303,0
+STRA.US,D,20230802,000000,70.9175,71.0429,70.101,70.9745,108623,0
+STRA.US,D,20230803,000000,70.6992,71.9714,70.3003,71.5725,138524,0
+STRA.US,D,20230804,000000,71.5061,73.0728,71.0219,71.4207,185845,0
+STRA.US,D,20230807,000000,71.2971,72.6027,71.2594,72.2562,111588,0
+STRA.US,D,20230808,000000,71.6866,71.6866,70.6706,71.2119,105965,0
+STRA.US,D,20230809,000000,71.0219,71.3306,69.9063,71.0219,139152,0
+STRA.US,D,20230810,000000,71.4492,72.3797,71.1976,71.5348,104192,0
+STRA.US,D,20230811,000000,71.1739,71.772,70.2529,70.3383,131992,0
+STRA.US,D,20230814,000000,69.949,70.6563,69.1039,70.2244,102527,0
+STRA.US,D,20230815,000000,70.101,70.2766,69.4863,69.6642,97898.7,0
+STRA.US,D,20230816,000000,69.5881,70.006,68.8286,68.8475,95394.2,0
+STRA.US,D,20230817,000000,69.2559,69.6072,68.8382,68.9805,114995,0
+STRA.US,D,20230818,000000,69.0849,72.5884,68.7811,71.0788,235766,0
+STRA.US,D,20230821,000000,71.0504,74.4287,71.0504,74.1174,165925,0
+STRA.US,D,20230822,000000,73.842,74.0982,72.1423,72.7691,131029,0
+STRA.US,D,20230823,000000,72.7785,73.9272,72.1518,73.7376,93455.3,0
+STRA.US,D,20230824,000000,73.4148,75.0877,73.2437,73.7565,123952,0
+STRA.US,D,20230825,000000,73.8038,75.1536,73.728,74.2882,160834,0
+STRA.US,D,20230828,000000,74.4022,75.1632,74.2788,74.8198,134699,0
+STRA.US,D,20230829,000000,74.9054,75.2659,73.0064,73.3006,125459,0
+STRA.US,D,20230830,000000,73.2628,74.5635,73.1679,74.3642,120124,0
+STRA.US,D,20230831,000000,74.1442,75.3114,73.9909,74.1536,111641,0
+STRA.US,D,20230901,000000,74.4502,75.8185,74.3642,75.4646,114933,0
+STRA.US,D,20230905,000000,74.9861,75.0242,70.6805,71.4458,149917,0
+STRA.US,D,20230906,000000,71.6945,72.6897,71.5893,71.8094,82634,0
+STRA.US,D,20230907,000000,71.8574,72.8238,71.618,71.9242,114260,0
+STRA.US,D,20230908,000000,71.6945,73.5701,71.618,73.2542,99445.9,0
+STRA.US,D,20230911,000000,73.436,74.2492,73.436,73.6752,133482,0
+STRA.US,D,20230912,000000,73.6657,74.1345,73.479,73.9144,181599,0
+STRA.US,D,20230913,000000,73.7039,74.0483,73.0438,73.5317,158146,0
+STRA.US,D,20230914,000000,73.9528,74.0196,71.7425,71.7807,151222,0
+STRA.US,D,20230915,000000,72.0008,73.6274,71.8094,73.0724,578107,0
+STRA.US,D,20230918,000000,73.3595,73.4552,71.7712,72.2784,88920.4,0
+STRA.US,D,20230919,000000,72.2304,73.1778,71.8861,72.4792,87931.7,0
+STRA.US,D,20230920,000000,72.6417,73.369,72.374,72.5269,61648.9,0
+STRA.US,D,20230921,000000,72.4792,72.8141,71.685,72.307,84200.6,0
+STRA.US,D,20230922,000000,72.2973,73.0915,72.0486,72.4026,71832.6,0
+STRA.US,D,20230925,000000,71.8476,72.8238,71.8476,72.5748,55722,0
+STRA.US,D,20230926,000000,72.4601,72.9863,72.106,72.5368,83940.4,0
+STRA.US,D,20230927,000000,73.1394,73.3244,71.4362,72.3835,130946,0
+STRA.US,D,20230928,000000,72.5461,74.2206,71.618,72.3452,164197,0
+STRA.US,D,20230929,000000,72.3931,72.8331,71.5988,72.0008,109061,0
+STRA.US,D,20231002,000000,71.9434,72.5368,71.2115,72.2209,149605,0
+STRA.US,D,20231003,000000,71.685,72.9863,71.497,72.4983,103396,0
+STRA.US,D,20231004,000000,72.2878,73.9241,72.2878,73.5603,125043,0
+STRA.US,D,20231005,000000,73.6848,75.2638,73.6848,74.7085,131098,0
+STRA.US,D,20231006,000000,74.3642,75.3497,74.0293,75.0626,88001.8,0
+STRA.US,D,20231009,000000,75.1488,76.6127,73.9095,76.5075,83587.2,0
+STRA.US,D,20231010,000000,76.5649,78.6508,74.6416,78.3446,275183,0
+STRA.US,D,20231011,000000,78.3158,79.0479,77.7752,78.3636,80973.3,0
+STRA.US,D,20231012,000000,78.6316,78.6316,76.5841,77.2537,81548.1,0
+STRA.US,D,20231013,000000,77.6845,77.8565,76.7658,77.0146,70532.5,0
+STRA.US,D,20231016,000000,77.2442,78.9664,77.0337,78.7465,63514.4,0
+STRA.US,D,20231017,000000,78.8517,80.3921,78.2393,79.3682,142423,0
+STRA.US,D,20231018,000000,78.8994,79.6554,78.2678,78.4689,102152,0
+STRA.US,D,20231019,000000,77.9808,77.9808,73.6178,74.9574,329183,0
+STRA.US,D,20231020,000000,75.4262,77.6651,75.4262,77.1198,179679,0
+STRA.US,D,20231023,000000,76.6127,77.005,74.6608,74.7755,88156.5,0
+STRA.US,D,20231024,000000,75.0435,75.9428,74.8856,75.8089,69196.8,0
+STRA.US,D,20231025,000000,75.1391,76.5218,75.1391,76.0098,104755,0
+STRA.US,D,20231026,000000,76.2586,76.6031,75.0196,76.1438,73075.3,0
+STRA.US,D,20231027,000000,76.4691,76.8519,76.2109,76.7658,80429.8,0
+STRA.US,D,20231030,000000,77.426,77.9618,76.871,77.9618,78066.8,0
+STRA.US,D,20231031,000000,78.201,78.8708,77.4786,78.7559,76498.1,0
+STRA.US,D,20231101,000000,78.6699,79.8753,78.2296,79.2725,153114,0
+STRA.US,D,20231102,000000,81.2724,83.1383,79.4161,82.4014,207449,0
+STRA.US,D,20231103,000000,84.6212,86.0182,81.6073,83.3008,232692,0
+STRA.US,D,20231106,000000,82.8415,84.2958,82.8176,83.9037,131606,0
+STRA.US,D,20231107,000000,83.5496,85.023,83.5496,84.4202,168295,0
+STRA.US,D,20231108,000000,84.6404,85.0517,83.5304,83.9132,100230,0
+STRA.US,D,20231109,000000,84.4012,84.8797,83.8557,84.2003,89207.8,0
+STRA.US,D,20231110,000000,84.2384,84.5065,83.6071,83.8463,101117,0
+STRA.US,D,20231113,000000,83.9419,84.6093,83.3869,84.2003,66658.2,0
+STRA.US,D,20231114,000000,85.8268,86.8056,84.5829,86.621,128744,0
+STRA.US,D,20231115,000000,86.4009,86.6497,85.8554,86.1905,102914,0
+STRA.US,D,20231116,000000,86.3245,86.3245,85.138,85.7597,82924.5,0
+STRA.US,D,20231117,000000,86.0756,86.8468,85.4634,85.5781,102866,0
+STRA.US,D,20231120,000000,85.5877,85.9799,85.071,85.3867,72993.7,0
+STRA.US,D,20231121,000000,84.7073,85.7168,84.6212,84.9849,50234,0
+STRA.US,D,20231122,000000,85.6355,86.5732,85.028,86.0756,74050.4,0
+STRA.US,D,20231124,000000,85.9792,87.1158,85.9792,86.9426,30439.7,0
+STRA.US,D,20231127,000000,86.8175,87.8673,86.5381,87.0293,61790,0
+STRA.US,D,20231128,000000,87.0775,87.3856,86.461,86.8557,83638,0
+STRA.US,D,20231129,000000,87.4242,88.3103,85.2665,85.3628,75342.1,0
+STRA.US,D,20231130,000000,85.6326,86.4993,85.199,85.7,89409.1,0
+STRA.US,D,20231201,000000,85.1895,86.773,85.1895,86.5476,109079,0
+STRA.US,D,20231204,000000,86.4803,87.6746,85.6903,87.5205,83087.8,0
+STRA.US,D,20231205,000000,87.0582,87.7901,86.2491,86.3068,80684.5,0
+STRA.US,D,20231206,000000,86.2876,87.0197,86.2394,86.3549,79554.9,0
+STRA.US,D,20231207,000000,86.7114,86.8847,85.9503,86.721,73410.1,0
+STRA.US,D,20231208,000000,86.3839,87.848,86.3839,87.7132,67250.7,0
+STRA.US,D,20231211,000000,87.4049,88.4645,87.4049,88.3393,107491,0
+STRA.US,D,20231212,000000,88.5704,88.7824,88.0022,88.3103,74826.1,0
+STRA.US,D,20231213,000000,88.2526,89.5817,86.9715,89.0039,166098,0
+STRA.US,D,20231214,000000,89.6397,90.4584,87.3183,88.9751,152231,0
+STRA.US,D,20231215,000000,89.4566,89.7649,87.8287,87.9156,335574,0
+STRA.US,D,20231218,000000,88.3393,89.2544,87.4242,88.1948,62453.4,0
+STRA.US,D,20231219,000000,88.7246,89.6589,88.3827,89.1964,92558.9,0
+STRA.US,D,20231220,000000,89.3315,90.1598,88.0888,88.3103,108788,0
+STRA.US,D,20231221,000000,88.6764,89.3891,88.3296,88.7438,71220.6,0
+STRA.US,D,20231222,000000,89.0328,90.7521,88.426,90.3332,73658.2,0
+STRA.US,D,20231226,000000,90.9016,91.1422,89.7745,90.7089,54609.1,0
+STRA.US,D,20231227,000000,91.0268,91.5854,90.3708,91.1134,66369.3,0
+STRA.US,D,20231228,000000,90.9111,91.3446,89.784,89.9575,60549.4,0
+STRA.US,D,20231229,000000,89.601,90.2753,88.3827,88.9751,77554.4,0
+STRA.US,D,20240102,000000,88.6186,89.7503,88.031,88.8209,79218.6,0
+STRA.US,D,20240103,000000,88.792,90.0394,87.562,89.1002,109405,0
+STRA.US,D,20240104,000000,89.5529,90.2562,88.4885,88.6186,75420,0
+STRA.US,D,20240105,000000,87.9635,88.7151,86.8269,86.8269,95364,0
+STRA.US,D,20240108,000000,87.1158,88.0599,86.8848,88.0599,109054,0
+STRA.US,D,20240109,000000,87.3183,87.4916,85.2954,85.7096,85679,0
+STRA.US,D,20240110,000000,85.2762,86.461,85.2762,86.432,74831.3,0
+STRA.US,D,20240111,000000,86.2876,87.5398,85.5168,87.3278,109575,0
+STRA.US,D,20240112,000000,88.2238,88.9074,87.6168,88.6667,71618.2,0
+STRA.US,D,20240116,000000,88.0985,88.7631,87.4483,87.5493,59699.2,0
+STRA.US,D,20240117,000000,86.8848,88.455,86.8848,87.925,76247.4,0
+STRA.US,D,20240118,000000,88.5318,89.6685,87.6746,89.4854,65241.9,0
+STRA.US,D,20240119,000000,90.1309,91.277,88.8787,91.1229,63130.3,0
+STRA.US,D,20240122,000000,91.5758,93.3095,91.5758,92.8183,98264.6,0
+STRA.US,D,20240123,000000,93.5504,93.6659,92.1441,92.2212,81265.8,0
+STRA.US,D,20240124,000000,93.2037,93.2037,91.287,92.5582,56264.9,0
+STRA.US,D,20240125,000000,93.2711,93.5987,91.1059,93.1265,85710.2,0
+STRA.US,D,20240126,000000,93.4059,93.4444,92.0092,92.3849,66890.5,0
+STRA.US,D,20240129,000000,92.4042,93.0688,91.4121,93.0399,67825.9,0
+STRA.US,D,20240130,000000,92.2114,92.2114,89.2688,91.8455,61995.6,0
+STRA.US,D,20240131,000000,91.9706,92.9242,90.5355,90.6028,69843,0
+STRA.US,D,20240201,000000,90.7667,93.3963,90.7667,92.6352,54082.7,0
+STRA.US,D,20240202,000000,91.7202,92.7846,91.7202,92.5487,54699.4,0
+STRA.US,D,20240205,000000,91.6334,91.95,90.6896,91.5277,46671.3,0
+STRA.US,D,20240206,000000,91.3928,92.25,91.1038,92.0478,55743.8,0
+STRA.US,D,20240207,000000,91.7685,92.3849,90.9785,92.0188,71035.8,0
+STRA.US,D,20240208,000000,91.9803,93.75,91.9803,93.1652,54623.6,0
+STRA.US,D,20240209,000000,92.7991,95.2842,92.7991,94.8316,96240.2,0
+STRA.US,D,20240212,000000,94.8316,96.0795,94.0748,95.2747,82355.9,0
+STRA.US,D,20240213,000000,93.4348,94.3449,91.0652,91.701,136566,0
+STRA.US,D,20240214,000000,92.6641,93.7527,91.5951,93.4733,70585.3,0
+STRA.US,D,20240215,000000,93.5889,94.003,91.7107,92.9724,88638.8,0
+STRA.US,D,20240216,000000,92.828,93.9067,91.8455,91.8455,67966,0
+STRA.US,D,20240220,000000,90.9689,92.3911,90.2032,90.4198,61088.2,0
+STRA.US,D,20240221,000000,90.651,91.2507,89.63,90.4488,51941,0
+STRA.US,D,20240222,000000,90.1404,91.0268,89.3651,90.9111,60419.6,0
+STRA.US,D,20240223,000000,90.8148,92.2549,90.6992,91.8165,39534,0
+STRA.US,D,20240226,000000,91.2869,92.8665,91.2869,92.327,45392.3,0
+STRA.US,D,20240227,000000,92.3368,92.828,92.0478,92.6258,102921,0
+STRA.US,D,20240228,000000,92.2114,92.9217,91.4121,91.5661,47784.2,0
+STRA.US,D,20240229,000000,97.288,107.835,97.288,106.718,176891,0
+STRA.US,D,20240301,000000,105.975,105.975,100.534,104.657,193709,0
+STRA.US,D,20240304,000000,104.184,105.775,101.274,101.294,119601,0
+STRA.US,D,20240305,000000,101.853,102.797,101.56,101.777,103925,0
+STRA.US,D,20240306,000000,102.42,103.183,101.343,102.529,102330,0
+STRA.US,D,20240307,000000,102.981,103.192,100.689,101.651,77423.6,0
+STRA.US,D,20240308,000000,102.34,102.34,99.8243,100.527,79381.3,0
+STRA.US,D,20240311,000000,99.8789,100.61,99.3645,100.024,70898.3,0
+STRA.US,D,20240312,000000,99.4132,100.848,98.4832,100.082,79874.8,0
+STRA.US,D,20240313,000000,99.3367,100.343,98.794,99.5393,134242,0
+STRA.US,D,20240314,000000,99.0444,99.1529,96.8656,97.553,108767,0
+STRA.US,D,20240315,000000,97.0303,98.4449,96.7784,98.0284,363936,0
+STRA.US,D,20240318,000000,98.0862,99.2781,96.9287,97.0207,158037,0
+STRA.US,D,20240319,000000,97.3405,98.794,97.3405,98.2411,87691,0
+STRA.US,D,20240320,000000,97.8735,99.9753,97.7663,99.724,91692,0
+STRA.US,D,20240321,000000,100.256,100.256,99.2781,100.004,124663,0
+STRA.US,D,20240322,000000,100.828,100.828,99.0346,100.431,101591,0
+STRA.US,D,20240325,000000,100.886,101.141,99.8889,99.8889,71296.7,0
+STRA.US,D,20240326,000000,100.296,101.321,99.8392,99.9465,101266,0
+STRA.US,D,20240327,000000,100.546,101.16,100.159,100.711,87255.4,0
+STRA.US,D,20240328,000000,100.711,101.651,100.178,100.866,120955,0
+STRA.US,D,20240401,000000,100.693,100.992,99.4529,100.644,92101.8,0
+STRA.US,D,20240402,000000,100.45,100.77,98.1244,99.1716,127346,0
+STRA.US,D,20240403,000000,98.4646,99.5413,98.3676,98.7151,155075,0
+STRA.US,D,20240404,000000,99.1233,100.537,98.7545,99.007,106259,0
+STRA.US,D,20240405,000000,99.4529,100.609,99.0938,100.246,92600.4,0
+STRA.US,D,20240408,000000,100.082,101.255,99.6555,101.147,86501.8,0
+STRA.US,D,20240409,000000,101.457,101.467,100.091,100.576,68949.4,0
+STRA.US,D,20240410,000000,98.7151,99.7806,97.553,97.9124,84608.7,0
+STRA.US,D,20240411,000000,98.5028,98.6194,97.1029,97.3695,84109.1,0
+STRA.US,D,20240412,000000,97.2628,97.3885,95.0056,95.3738,116151,0
+STRA.US,D,20240415,000000,95.3641,96.4297,93.2232,94.2209,116374,0
+STRA.US,D,20240416,000000,93.6397,94.6375,93.2232,93.6882,86287.1,0
+STRA.US,D,20240417,000000,100.73,100.73,94.7973,95.0056,121031,0
+STRA.US,D,20240418,000000,95.0639,96.6429,94.4632,95.0444,100859,0
+STRA.US,D,20240419,000000,94.56,96.6913,94.56,95.0348,102200,0
+STRA.US,D,20240422,000000,95.8678,96.9819,94.9669,95.7612,128735,0
+STRA.US,D,20240423,000000,95.9937,96.6429,95.2817,96.2457,111068,0
+STRA.US,D,20240424,000000,95.6451,98.0481,95.6451,97.5053,107221,0
+STRA.US,D,20240425,000000,106.563,115.137,106.098,113.382,501948,0
+STRA.US,D,20240426,000000,113.382,117.499,111.921,117.278,344087,0
+STRA.US,D,20240429,000000,117.209,117.296,113.208,114.139,204626,0
+STRA.US,D,20240430,000000,113.539,113.539,110.796,111.252,274122,0
+STRA.US,D,20240501,000000,112.037,114.438,110.447,111.164,238672,0
+STRA.US,D,20240502,000000,111.494,115.902,111.494,114.284,247004,0
+STRA.US,D,20240503,000000,117.064,117.093,114.643,116.88,199434,0
+STRA.US,D,20240506,000000,117.384,119.757,116.997,119.157,106551,0
+STRA.US,D,20240507,000000,119.157,119.679,117.296,117.374,117361,0
+STRA.US,D,20240508,000000,117.016,119.118,117.016,118.546,110928,0
+STRA.US,D,20240509,000000,118.294,118.294,116.822,117.509,162185,0
+STRA.US,D,20240510,000000,117.509,119.553,115.533,116.977,113028,0
+STRA.US,D,20240513,000000,117.288,117.699,116.637,116.89,111419,0
+STRA.US,D,20240514,000000,117.878,117.878,116.58,116.89,151220,0
+STRA.US,D,20240515,000000,117.209,117.209,114.962,115.262,132744,0
+STRA.US,D,20240516,000000,115.648,116.461,114.827,116.096,146762,0
+STRA.US,D,20240517,000000,116.464,116.464,114.419,115.369,147513,0
+STRA.US,D,20240520,000000,115.738,116.487,113.969,114.275,134087,0
+STRA.US,D,20240521,000000,113.703,113.923,112.831,113.053,93810.2,0
+STRA.US,D,20240522,000000,112.618,113.151,110.351,111.794,160102,0
+STRA.US,D,20240523,000000,112.409,114.268,111.832,112.719,147784,0
+STRA.US,D,20240524,000000,113.109,113.206,111.429,111.794,166599,0
+STRA.US,D,20240528,000000,112.096,112.817,109.7,110.158,181913,0
+STRA.US,D,20240529,000000,109.458,110.255,108.649,109.048,146803,0
+STRA.US,D,20240530,000000,109.604,111.648,109.514,110.732,130918,0
+STRA.US,D,20240531,000000,111.18,111.287,108.776,110.45,189255,0
+STRA.US,D,20240603,000000,110.392,112.364,109.473,111.55,234392,0
+STRA.US,D,20240604,000000,110.928,113.031,110.928,111.823,150908,0
+STRA.US,D,20240605,000000,112.622,113.089,111.356,112.681,123714,0
+STRA.US,D,20240606,000000,111.931,112.444,109.514,109.71,147050,0
+STRA.US,D,20240607,000000,109.068,109.524,107.198,107.811,111685,0
+STRA.US,D,20240610,000000,107.12,108.313,105.347,107.587,217825,0
+STRA.US,D,20240611,000000,106.808,107.753,106.702,106.984,196638,0
+STRA.US,D,20240612,000000,108.59,108.59,107.343,107.938,122854,0
+STRA.US,D,20240613,000000,107.938,108.288,105.908,106.331,148010,0
+STRA.US,D,20240614,000000,105.327,105.824,102.25,105.318,359467,0
+STRA.US,D,20240617,000000,105.621,106.75,105.016,106.652,86055.2,0
+STRA.US,D,20240618,000000,106.37,106.721,105.892,106.476,67591.7,0
+STRA.US,D,20240620,000000,105.804,107.244,104.929,105.376,62056.8,0
+STRA.US,D,20240621,000000,105.406,105.421,104.325,105.25,275731,0
+STRA.US,D,20240624,000000,105.455,107.217,104.813,105.98,131599,0
+STRA.US,D,20240625,000000,105.824,106.707,105.552,106.049,91549,0
+STRA.US,D,20240626,000000,105.718,107.393,105.176,106.964,150091,0
+STRA.US,D,20240627,000000,107.15,107.607,105.688,105.951,95145.2,0
+STRA.US,D,20240628,000000,106.632,108.814,106.632,107.763,419976,0
+STRA.US,D,20240701,000000,107.489,107.743,104.607,105.951,153562,0
+STRA.US,D,20240702,000000,106.419,106.984,105.582,105.932,89391.5,0
+STRA.US,D,20240703,000000,106.438,107.042,105.903,106.622,59410.5,0
+STRA.US,D,20240705,000000,106.39,107.324,106.273,106.438,113199,0
+STRA.US,D,20240708,000000,107.227,107.976,106.214,106.214,104898,0
+STRA.US,D,20240709,000000,106.234,106.672,104.587,104.773,170453,0
+STRA.US,D,20240710,000000,105.416,105.465,104.442,105.465,99604.9,0
+STRA.US,D,20240711,000000,107.14,108.931,106.915,107.87,116382,0
+STRA.US,D,20240712,000000,109.272,109.661,107.89,108.338,115570,0
+STRA.US,D,20240715,000000,109.262,112.495,107.87,111.677,223954,0
+STRA.US,D,20240716,000000,112.641,115.368,112.038,115.182,230930,0
+STRA.US,D,20240717,000000,114.618,116.751,114.618,115.943,170018,0
+STRA.US,D,20240718,000000,115.027,116.76,113.81,114.511,110943,0
+STRA.US,D,20240719,000000,114.774,116.167,114.579,114.784,118299,0
+STRA.US,D,20240722,000000,114.823,115.787,112.651,115.046,105037,0
+STRA.US,D,20240723,000000,114.287,116.935,113.649,115.875,88094.6,0
+STRA.US,D,20240724,000000,115.046,116.235,114.648,115.251,66755.8,0
+STRA.US,D,20240725,000000,115.066,117.326,114.628,114.969,144956,0
+STRA.US,D,20240726,000000,116.195,117.939,116.195,117.277,101240,0
+STRA.US,D,20240729,000000,117.871,118.416,114.9,115.739,122424,0
+STRA.US,D,20240730,000000,116.517,118.309,116.091,117.666,133134,0
+STRA.US,D,20240731,000000,109.856,110.081,98.8709,102.64,380594,0
+STRA.US,D,20240801,000000,101.871,101.968,93.8078,94.324,281000,0
+STRA.US,D,20240802,000000,91.4316,93.7785,90.5653,92.3567,143961,0
+STRA.US,D,20240805,000000,89.708,91.977,88.7246,91.7919,180893,0
+STRA.US,D,20240806,000000,91.4414,92.3374,90.628,90.9057,108751,0
+STRA.US,D,20240807,000000,91.8602,92.3178,88.5394,88.9582,116931,0
+STRA.US,D,20240808,000000,90.0099,92.5515,90.0099,91.9087,160054,0
+STRA.US,D,20240809,000000,91.8406,92.6246,91.3635,92.1621,116750,0
+STRA.US,D,20240812,000000,92.0549,92.0549,89.9221,90.0781,101974,0
+STRA.US,D,20240813,000000,90.9934,92.0986,90.1755,91.8699,127567,0
+STRA.US,D,20240814,000000,92.0354,92.4931,91.0957,91.8894,69150.5,0
+STRA.US,D,20240815,000000,93.798,94.577,92.6488,92.8923,89141,0
+STRA.US,D,20240816,000000,92.8242,94.3093,92.8242,93.2527,70569.7,0
+STRA.US,D,20240819,000000,93.5643,94.5284,92.6392,93.9539,146689,0
+STRA.US,D,20240820,000000,94.1972,94.1972,93.0482,93.6519,85675.2,0
+STRA.US,D,20240821,000000,94.0415,94.1876,93.3305,93.7006,106878,0
+STRA.US,D,20240822,000000,94.0511,95.4633,93.4571,93.7785,147000,0
+STRA.US,D,20240823,000000,94.2557,95.9209,93.5253,94.84,115116,0
+STRA.US,D,20240826,000000,95.5801,95.5801,94.2044,94.9081,84039.4,0
+STRA.US,D,20240827,000000,94.8888,95.7263,93.9733,95.0349,145685,0
+STRA.US,D,20240828,000000,94.6647,95.0787,93.7635,94.0706,312188,0
+STRA.US,D,20240829,000000,94.9081,96.5734,92.2594,93.9149,122166,0
+STRA.US,D,20240830,000000,94.4407,95.2393,93.4571,93.9733,303200,0
+STRA.US,D,20240903,000000,93.6519,94.3774,93.3842,94.1972,126384,0
+STRA.US,D,20240904,000000,93.8953,94.8303,92.1171,92.5126,96780,0
+STRA.US,D,20240905,000000,92.8923,93.4475,92.0013,92.4541,90691.6,0
+STRA.US,D,20240906,000000,92.7285,93.0422,89.9845,90.4059,149711,0
+STRA.US,D,20240909,000000,90.9253,92.4051,90.9253,91.4741,247023,0
+STRA.US,D,20240910,000000,91.19,91.19,89.5827,89.9845,87347,0
+STRA.US,D,20240911,000000,89.3279,90.5823,87.8383,90.4157,192308,0
+STRA.US,D,20240912,000000,91.0527,91.6114,90.0727,91.2488,107908,0
+STRA.US,D,20240913,000000,92.1896,93.1842,91.7584,92.2484,102070,0
+STRA.US,D,20240916,000000,92.4836,93.6106,91.6702,92.5718,146055,0
+STRA.US,D,20240917,000000,92.7187,94.0908,91.7926,91.8269,128058,0
+STRA.US,D,20240918,000000,92.2092,92.8412,91.185,91.435,183861,0
+STRA.US,D,20240919,000000,92.8756,93.3753,91.6702,92.905,169230,0
+STRA.US,D,20240920,000000,92.464,92.8657,91.2096,91.3664,741155,0
+STRA.US,D,20240923,000000,91.7975,92.0719,90.3471,90.6313,189082,0
+STRA.US,D,20240924,000000,90.5725,90.7195,89.5632,90.3374,131388,0
+STRA.US,D,20240925,000000,90.2884,90.8832,88.8379,89.7591,183030,0
+STRA.US,D,20240926,000000,90.7293,91.9543,89.426,89.5435,152701,0
+STRA.US,D,20240927,000000,90.3765,92.1798,90.1218,90.8665,138226,0
+STRA.US,D,20240930,000000,90.8567,91.3271,89.5386,90.7,181210,0
+STRA.US,D,20241001,000000,90.6509,90.6509,89.1025,89.2102,166347,0
+STRA.US,D,20241002,000000,89.3083,89.916,88.1862,88.2401,162372,0
+STRA.US,D,20241003,000000,87.6618,88.3283,86.4075,86.4761,156956,0
+STRA.US,D,20241004,000000,87.4757,87.5627,86.6329,86.9563,127987,0
+STRA.US,D,20241007,000000,86.9172,86.966,84.8885,85.0257,169518,0
+STRA.US,D,20241008,000000,85.2805,86.7331,85.011,86.3977,185180,0
+STRA.US,D,20241009,000000,86.1135,86.7308,84.9768,85.5843,105537,0
+STRA.US,D,20241010,000000,84.8688,86.3878,83.8644,85.7411,166759,0
+STRA.US,D,20241011,000000,85.6626,87.0446,85.4962,85.7312,111594,0
+STRA.US,D,20241014,000000,85.4962,86.6819,85.4962,86.6819,116163,0
+STRA.US,D,20241015,000000,86.5447,87.9069,86.2605,86.976,119161,0
+STRA.US,D,20241016,000000,87.3974,87.7892,86.4761,86.5741,107992,0
+STRA.US,D,20241017,000000,86.7896,87.0935,85.4276,87.0446,87757.2,0
+STRA.US,D,20241018,000000,87.0446,87.0446,86.0351,86.3781,115130,0
+STRA.US,D,20241021,000000,86.1135,86.7113,84.271,84.4083,120313,0
+STRA.US,D,20241022,000000,84.0358,84.4279,83.4037,84.2907,48653.5,0
+STRA.US,D,20241023,000000,83.6928,85.7362,83.6928,85.594,97781.6,0
+STRA.US,D,20241024,000000,85.4862,85.4862,83.9085,84.3102,77659.3,0
+STRA.US,D,20241025,000000,84.3102,85.3295,83.8252,84.1339,76065.5,0
+STRA.US,D,20241028,000000,84.6337,85.6235,83.487,85.006,64551.3,0
+STRA.US,D,20241029,000000,84.3789,85.9248,83.9478,85.692,99371.4,0
+STRA.US,D,20241030,000000,85.5059,87.6325,85.5059,86.3781,108898,0
+STRA.US,D,20241031,000000,86.4958,86.8191,85.1531,85.2218,98580.6,0
+STRA.US,D,20241101,000000,85.6235,85.8881,83.7566,84.8983,101970,0
+STRA.US,D,20241104,000000,84.5063,86.1037,83.4969,84.9768,114395,0
+STRA.US,D,20241105,000000,84.7415,86.7702,84.7415,86.3389,177662,0
+STRA.US,D,20241106,000000,96.4134,99.5294,92.6893,94.4926,402111,0
+STRA.US,D,20241107,000000,94.8062,97.6384,89.3279,96.5408,368091,0
+STRA.US,D,20241108,000000,95.404,99.1036,95.2374,97.9128,286123,0
+STRA.US,D,20241111,000000,98.6964,98.6964,95.6295,96.0116,154472,0
+STRA.US,D,20241112,000000,96.2076,98.4126,95.7225,96.041,242115,0
+STRA.US,D,20241113,000000,96.9328,98.0843,96.2958,96.5212,91015.3,0
+STRA.US,D,20241114,000000,96.8641,97.1876,93.5714,94.7082,181893,0
+STRA.US,D,20241115,000000,95.2766,95.2766,93.5517,93.6497,184897,0
+STRA.US,D,20241118,000000,93.4832,94.4338,92.5521,93.8605,141188,0
+STRA.US,D,20241119,000000,93.0519,93.4439,91.9054,92.9637,94971.4,0
+STRA.US,D,20241120,000000,92.8265,93.7183,92.1749,93.6106,82366.4,0
+STRA.US,D,20241121,000000,94.1985,95.1737,93.8947,94.7278,140214,0
+STRA.US,D,20241122,000000,94.7278,97.609,94.7278,97.413,217598,0
+STRA.US,D,20241125,000000,97.6287,98.4568,97.0681,97.5306,254678,0
+STRA.US,D,20241126,000000,97.5306,98.2754,95.8548,96.9426,194732,0
+STRA.US,D,20241127,000000,96.9818,97.8737,96.188,97.5698,113793,0
+STRA.US,D,20241129,000000,97.6187,97.9031,95.3942,96.8348,118702,0
+STRA.US,D,20241202,000000,96.7362,98.0476,95.977,97.9589,131678,0
+STRA.US,D,20241203,000000,97.7124,98.4765,96.8939,98.1462,137144,0
+STRA.US,D,20241204,000000,98.018,99.1322,96.7362,98.5504,144769,0
+STRA.US,D,20241205,000000,98.8068,99.2998,97.2883,97.4461,86143.2,0
+STRA.US,D,20241206,000000,97.8307,97.8307,95.8587,96.7658,75967.7,0
+STRA.US,D,20241209,000000,96.8643,97.598,95.8883,97.2194,119157,0
+STRA.US,D,20241210,000000,97.0418,98.8561,96.2531,98.4223,113528,0
+STRA.US,D,20241211,000000,98.7871,98.9251,97.9638,98.0032,110685,0
+STRA.US,D,20241212,000000,97.5348,99.0237,97.2489,98.6885,68763.8,0
+STRA.US,D,20241213,000000,98.5998,98.5998,96.8643,97.6236,100250,0
+STRA.US,D,20241216,000000,97.2785,100.927,97.2194,100.197,119438,0
+STRA.US,D,20241217,000000,99.6446,100.286,98.3237,98.3631,166794,0
+STRA.US,D,20241218,000000,98.7969,99.6297,93.2458,93.9557,165584,0
+STRA.US,D,20241219,000000,94.2712,95.6614,93.3,93.7486,129541,0
+STRA.US,D,20241220,000000,92.6444,94.0642,90.6328,91.4019,530960,0
+STRA.US,D,20241223,000000,91.2048,91.7372,90.4011,91.2836,103090,0
+STRA.US,D,20241224,000000,91.4315,92.5654,90.9041,92.4964,34740.4,0
+STRA.US,D,20241226,000000,92.1414,92.9599,91.8999,92.6936,56677.6,0
+STRA.US,D,20241227,000000,92.3879,92.4619,90.2286,91.5104,89378.5,0
+STRA.US,D,20241230,000000,91.2344,91.7569,90.1152,91.0864,67927.1,0
+STRA.US,D,20241231,000000,91.609,93.1472,91.1012,92.1118,104675,0
+STRA.US,D,20250102,000000,92.4471,93.1718,90.8991,91.0667,75740.5,0
+STRA.US,D,20250103,000000,91.0667,91.6584,89.9081,91.2639,71505.2,0
+STRA.US,D,20250106,000000,91.2836,92.2499,90.3863,90.6724,102681,0
+STRA.US,D,20250107,000000,90.5441,90.7216,89.9131,90.5343,108068,0
+STRA.US,D,20250108,000000,89.7258,92.3387,87.9904,91.7372,101771,0
+STRA.US,D,20250110,000000,90.2878,91.1949,89.4003,90.2188,87410.9,0
+STRA.US,D,20250113,000000,89.7159,92.5112,89.6222,92.4569,90770,0
+STRA.US,D,20250114,000000,92.7725,94.0838,92.3683,93.2162,74969.7,0
+STRA.US,D,20250115,000000,94.5966,94.5966,93.5514,94.3303,100289,0
+STRA.US,D,20250116,000000,94.074,96.2827,93.4627,95.7798,204619,0
+STRA.US,D,20250117,000000,96.7559,96.7559,94.705,95.622,125779,0
+STRA.US,D,20250121,000000,96.3713,96.6278,95.3558,95.8488,91004.2,0
+STRA.US,D,20250122,000000,95.5432,96.184,95.1373,95.8093,99547.9,0
+STRA.US,D,20250123,000000,95.553,96.3023,94.6902,96.1396,71923.1,0
+STRA.US,D,20250124,000000,95.7404,95.7404,94.5424,95.0896,75241.5,0
+STRA.US,D,20250127,000000,94.8727,97.4905,94.7938,96.4207,96209.1,0
+STRA.US,D,20250128,000000,96.2334,97.6334,95.9031,96.3122,72714.1,0
+STRA.US,D,20250129,000000,95.691,96.6278,94.7642,96.1644,72680.7,0
+STRA.US,D,20250130,000000,96.3615,97.7025,96.3369,97.2095,69354.1,0
+STRA.US,D,20250131,000000,97.0123,98.1073,96.0164,96.8545,109805,0
+STRA.US,D,20250203,000000,95.3953,97.1898,95.3953,96.6968,99804.5,0
+STRA.US,D,20250204,000000,95.9573,99.3297,95.8047,99.1026,96957.6,0
+STRA.US,D,20250205,000000,99.3685,99.7538,98.0772,99.1914,80889.6,0
+STRA.US,D,20250206,000000,99.211,100.049,98.3138,99.004,96873.4,0
+STRA.US,D,20250207,000000,98.9547,98.9547,97.17,98.1659,102972,0
+STRA.US,D,20250210,000000,98.3138,99.4181,97.3475,98.649,93343,0
+STRA.US,D,20250211,000000,98.018,99.2505,98.018,99.1815,51021.4,0
+STRA.US,D,20250212,000000,98.087,99.2012,98.0426,99.0632,89392.7,0
+STRA.US,D,20250213,000000,99.8025,100.746,98.9941,99.9653,73578.2,0
+STRA.US,D,20250214,000000,100.562,101.409,99.7627,100.947,86725.3,0
+STRA.US,D,20250218,000000,101.025,101.524,99.0336,101.419,116923,0
+STRA.US,D,20250219,000000,100.631,101.913,100.444,100.957,95288.2,0
+STRA.US,D,20250220,000000,100.957,102.672,100.414,102.011,121539,0
+STRA.US,D,20250221,000000,102.455,103.046,99.9405,100.296,108243,0
+STRA.US,D,20250224,000000,100.394,101.104,96.9433,97.0123,100410,0
+STRA.US,D,20250225,000000,97.0912,97.6384,95.8883,96.0362,134470,0
+STRA.US,D,20250226,000000,95.7404,97.5743,95.5037,96.5686,110531,0
+STRA.US,D,20250227,000000,86.8269,88.8087,78.2586,78.6826,324269,0
+STRA.US,D,20250228,000000,78.7812,79.4911,77.5191,79.4024,252183,0
+STRA.US,D,20250303,000000,79.2742,80.2602,77.3318,80.0729,271139,0
+STRA.US,D,20250304,000000,79.3136,81.5371,78.9685,80.2306,169638,0
+STRA.US,D,20250305,000000,80.1714,81.5519,80.1714,81.1377,153024,0
+STRA.US,D,20250306,000000,81.68,83.2182,80.9899,82.1336,198092,0
+STRA.US,D,20250307,000000,82.1336,82.6463,79.7574,82.1632,181048,0
+STRA.US,D,20250310,000000,81.6467,82.4909,80.7827,81.8056,277946,0
+STRA.US,D,20250311,000000,81.5176,83.0272,79.3029,79.4419,243432,0
+STRA.US,D,20250312,000000,78.9752,80.9317,78.8609,79.3625,252684,0
+STRA.US,D,20250313,000000,79.3625,80.2365,78.1707,78.5978,117792,0
+STRA.US,D,20250314,000000,78.9553,80.2414,78.5531,79.3526,168025,0
+STRA.US,D,20250317,000000,78.846,80.3656,78.4587,79.1738,195221,0
+STRA.US,D,20250318,000000,79.1738,80.6039,78.7765,79.4221,215879,0
+STRA.US,D,20250319,000000,79.6008,81.458,79.6008,81.1402,155199,0
+STRA.US,D,20250320,000000,80.3457,81.9943,80.0875,81.468,130427,0
+STRA.US,D,20250321,000000,81.3388,82.6796,80.7579,81.8056,470079,0
+STRA.US,D,20250324,000000,82.8286,83.1464,81.9049,82.4412,163571,0
+STRA.US,D,20250325,000000,82.2327,83.0471,81.6269,82.6597,130334,0
+STRA.US,D,20250326,000000,82.7491,83.931,82.7491,83.9111,113062,0
+STRA.US,D,20250327,000000,84.0402,85.7584,83.921,85.6789,129467,0
+STRA.US,D,20250328,000000,85.3909,85.659,83.9012,85.0731,133181,0
+STRA.US,D,20250331,000000,84.07,84.5666,83.0272,83.3847,232079,0
+STRA.US,D,20250401,000000,82.8286,84.8496,82.2228,84.2388,227601,0
+STRA.US,D,20250402,000000,83.5039,84.9539,82.7888,84.934,240295,0
+STRA.US,D,20250403,000000,82.3618,82.8683,81.031,81.6865,280736,0
+STRA.US,D,20250404,000000,79.7101,81.607,78.6276,80.5145,320418,0
+STRA.US,D,20250407,000000,79.1142,81.8205,76.5817,77.3961,332777,0
+STRA.US,D,20250408,000000,80.3159,80.5344,75.7474,76.5618,235323,0
+STRA.US,D,20250409,000000,76.4724,81.1204,75.6779,80.882,244509,0
+STRA.US,D,20250410,000000,78.9354,80.3348,77.2471,78.1111,362864,0
+STRA.US,D,20250411,000000,78.3991,79.9683,76.5866,77.257,222293,0
+STRA.US,D,20250414,000000,77.6145,77.6443,73.7661,76.7306,366980,0
+STRA.US,D,20250415,000000,76.4724,79.0645,76.3648,78.0217,290156,0
+STRA.US,D,20250416,000000,77.9224,79.9964,77.6642,78.131,172540,0
+STRA.US,D,20250417,000000,78.0615,79.7846,77.7238,79.5214,155821,0
+STRA.US,D,20250421,000000,78.7765,79.139,76.4824,77.108,205469,0
+STRA.US,D,20250422,000000,77.8132,78.8361,76.6267,78.1906,251278,0
+STRA.US,D,20250423,000000,79.3029,80.7777,78.9156,79.6008,265775,0
+STRA.US,D,20250424,000000,87.3971,87.3971,78.8758,79.4717,265720,0
+STRA.US,D,20250425,000000,78.8163,80.9863,78.0416,80.3755,222644,0
+STRA.US,D,20250428,000000,80.0974,81.2395,79.3327,79.8491,194965,0
+STRA.US,D,20250429,000000,79.3724,81.9248,79.3724,81.6269,306631,0
+STRA.US,D,20250430,000000,80.6933,81.319,79.9286,81.021,200483,0
+STRA.US,D,20250501,000000,80.6834,82.0142,80.3159,80.733,215397,0
+STRA.US,D,20250502,000000,81.5871,84.1197,81.5871,84.0799,257811,0
+STRA.US,D,20250505,000000,84.1395,86.6522,83.643,85.5001,176924,0
+STRA.US,D,20250506,000000,84.9043,87.5063,84.9043,87.2084,269570,0
+STRA.US,D,20250507,000000,88.0227,89.3238,87.3176,87.7546,361998,0
+STRA.US,D,20250508,000000,87.983,88.4051,87.1587,87.5957,109628,0
+STRA.US,D,20250509,000000,87.9234,88.8322,87.4219,88.6484,222585,0
+STRA.US,D,20250512,000000,90.6844,90.8731,86.9017,88.4101,227972,0
+STRA.US,D,20250513,000000,88.42,89.1847,87.546,88.6484,266926,0
+STRA.US,D,20250514,000000,88.3405,88.6683,86.4337,87.6354,176900,0
+STRA.US,D,20250515,000000,87.6851,88.6782,86.8905,88.0823,99884.3,0
+STRA.US,D,20250516,000000,88.2214,89.6714,87.7745,89.6714,247608,0
+STRA.US,D,20250519,000000,88.4994,90.153,88.4994,89.9594,126974,0
+STRA.US,D,20250520,000000,89.6714,90.3467,89.1301,89.582,173056,0
+STRA.US,D,20250521,000000,88.8272,89.2443,87.5013,87.7645,116926,0
+STRA.US,D,20250522,000000,87.5361,88.3207,86.9104,86.97,117529,0
+STRA.US,D,20250523,000000,86.13,87.715,86.12,87.48,122961,0
+STRA.US,D,20250527,000000,88.09,89.755,87.62,89.55,176338,0
+STRA.US,D,20250528,000000,89.71,90.3,89.05,89.96,101952,0
+STRA.US,D,20250529,000000,90.14,90.92,89.28,90.22,163839,0
+STRA.US,D,20250530,000000,90.22,91.61,89.52,91.23,146895,0
+STRA.US,D,20250602,000000,90.82,92.56,90.14,92.26,133361,0
+STRA.US,D,20250603,000000,92.12,93.4505,90.86,91.83,155267,0
+STRA.US,D,20250604,000000,91.72,92.22,90.6,91.09,106486,0
+STRA.US,D,20250605,000000,90.77,91.15,89.28,89.6,129939,0
+STRA.US,D,20250606,000000,90.59,91.13,88.985,89.41,131848,0
+STRA.US,D,20250609,000000,89.5,89.7678,85.18,85.49,213468,0
+STRA.US,D,20250610,000000,85.89,86.415,82.59,82.97,243443,0
+STRA.US,D,20250611,000000,83.03,84.855,83.03,84.52,235417,0
+STRA.US,D,20250612,000000,84.39,84.89,83.68,84.4,122288,0
+STRA.US,D,20250613,000000,83.25,84.25,82.835,83.95,101900,0
+STRA.US,D,20250616,000000,84.59,85.015,83.775,84.07,115970,0
+STRA.US,D,20250617,000000,83.53,84.555,82.9,83.72,118260,0
+STRA.US,D,20250618,000000,83.42,84.715,83.41,84.21,157728,0
+STRA.US,D,20250620,000000,84.29,86.51,84.29,86.2,352241,0
+STRA.US,D,20250623,000000,86.23,87.13,85.4,87.04,165330,0
+STRA.US,D,20250624,000000,87.69,88.5,86.17,86.57,181408,0
+STRA.US,D,20250625,000000,87.07,87.07,85.01,85.06,103762,0
+STRA.US,D,20250626,000000,85.25,86.17,84.93,86.13,130001,0
+STRA.US,D,20250627,000000,86.42,86.8845,85.32,85.89,441845,0
+STRA.US,D,20250630,000000,85.92,86.36,84.29,85.13,141633,0
+STRA.US,D,20250701,000000,84.95,87.04,84.39,86.09,146814,0
+STRA.US,D,20250702,000000,85.97,86.45,82.14,84.1,183102,0
+STRA.US,D,20250703,000000,84.43,85.8,81.835,83.45,95607,0
+STRA.US,D,20250707,000000,83.25,83.25,80.595,80.77,144976,0
+STRA.US,D,20250708,000000,80.85,82.49,80.55,81.08,240400,0
+STRA.US,D,20250709,000000,81.69,82.175,80.055,80.87,228601,0
+STRA.US,D,20250710,000000,80.56,81.86,80.56,81.04,235280,0
+STRA.US,D,20250711,000000,80.56,80.86,79.97,80.22,128508,0
+STRA.US,D,20250714,000000,80.17,80.562,79.2,79.52,141565,0
+STRA.US,D,20250715,000000,79.79,80.35,78.945,79.13,151467,0
+STRA.US,D,20250716,000000,79.45,79.91,78.88,79.36,155897,0
+STRA.US,D,20250717,000000,79.36,80.29,79.05,80.02,228087,0
+STRA.US,D,20250718,000000,80.59,80.727,79.33,79.41,119516,0
+STRA.US,D,20250721,000000,79.67,80.54,77.32,77.66,182031,0
+STRA.US,D,20250722,000000,77.61,78.36,77.33,77.7,201944,0
+STRA.US,D,20250723,000000,78,79.095,76.23,78.09,195888,0
+STRA.US,D,20250724,000000,77.61,78.76,77.005,77.63,228554,0
+STRA.US,D,20250725,000000,77.94,79.21,77.5564,78.4,241143,0
+STRA.US,D,20250728,000000,78.31,79.19,78.092,78.9,213720,0
+STRA.US,D,20250729,000000,79.48,79.88,78.5625,79.45,187576,0
+STRA.US,D,20250730,000000,75.39,78.45,73.07,74.25,314033,0
+STRA.US,D,20250731,000000,73.56,75.2,72.2491,74.145,334644,0
+STRA.US,D,20250801,000000,74,75.135,73.605,74.88,225967,0
+STRA.US,D,20250804,000000,74.89,75.17,72.89,73.87,160234,0
+STRA.US,D,20250805,000000,74.2,75.2,73.3,74.84,213485,0
+STRA.US,D,20250806,000000,75.28,78.3,74.99,78.1,268915,0
+STRA.US,D,20250807,000000,78.14,78.91,76.295,77.19,166711,0
+STRA.US,D,20250808,000000,77.26,78.105,75.375,77.33,156720,0
+STRA.US,D,20250811,000000,77.28,77.875,75.6844,75.92,142639,0
+STRA.US,D,20250812,000000,76.25,78.13,75.49,78.11,141551,0
+STRA.US,D,20250813,000000,78.11,79.47,77.9525,78.76,112012,0
+STRA.US,D,20250814,000000,78.56,78.68,77.32,77.9,104594,0
+STRA.US,D,20250815,000000,78.16,78.485,77.19,78.34,135854,0
+STRA.US,D,20250818,000000,78.42,79.175,77.89,78.99,99492,0
+STRA.US,D,20250819,000000,79.3,80.5,78.7378,79.37,124458,0
+STRA.US,D,20250820,000000,79.79,79.845,78.87,79.37,112151,0
+STRA.US,D,20250821,000000,78.81,80.67,78.81,80.52,143282,0
+STRA.US,D,20250822,000000,81.1,82.39,80.68,82.035,131976,0
+STRA.US,D,20250825,000000,82.21,82.5,81.46,81.825,115771,0
+STRA.US,D,20250826,000000,81.63,82.485,81.16,81.16,141840,0
+STRA.US,D,20250827,000000,80.85,81.62,80.56,81.6,113581,0
+STRA.US,D,20250828,000000,81.64,82.0999,80.275,81.51,147792,0
+STRA.US,D,20250829,000000,81.8,81.8,80.18,81.35,130400,0
+STRA.US,D,20250902,000000,81.23,82.66,80.5382,82.65,196213,0
+STRA.US,D,20250903,000000,82.24,83.71,81.92,82.85,186390,0
+STRA.US,D,20250904,000000,82.88,83.39,82.45,83,140888,0
+STRA.US,D,20250905,000000,82.33,83.78,81.2,81.96,109295,0
+STRA.US,D,20250908,000000,82.56,83.7199,81.49,83.13,188156,0
+STRA.US,D,20250909,000000,83.39,83.39,80.9201,82.53,137642,0
+STRA.US,D,20250910,000000,82.31,82.31,80.66,81.15,141405,0
+STRA.US,D,20250911,000000,81.42,84.41,81.225,84.37,162686,0
+STRA.US,D,20250912,000000,83.77,84.18,82.8,82.82,199856,0
+STRA.US,D,20250915,000000,82.95,83.495,80.9789,81.105,227898,0
+STRA.US,D,20250916,000000,80.85,81.975,79.87,81.43,249475,0
+STRA.US,D,20250917,000000,81.28,83.19,81.155,81.94,183007,0
+STRA.US,D,20250918,000000,82.22,83.27,81.785,83.05,174739,0
+STRA.US,D,20250919,000000,83.2,84.12,81.74,82.01,502877,0
+STRA.US,D,20250922,000000,82.14,84.12,81.915,83.82,166644,0
+STRA.US,D,20250923,000000,83.94,84.19,83.01,83.64,123962,0
+STRA.US,D,20250924,000000,83.35,84.43,83.27,83.55,76180,0
+STRA.US,D,20250925,000000,83.45,84.36,83.07,83.93,184960,0
+STRA.US,D,20250926,000000,83.8,85.32,83.8,85.07,171536,0
+STRA.US,D,20250929,000000,85.24,86.335,84.88,85.7,173809,0
+STRA.US,D,20250930,000000,85.51,86.08,85.035,86.01,100489,0
+STRA.US,D,20251001,000000,85.53,86.2,84.91,85.75,92247,0
+STRA.US,D,20251002,000000,85.37,86.4499,84.8,86.09,108771,0
+STRA.US,D,20251003,000000,86.04,86.715,85.06,85.36,131748,0
+STRA.US,D,20251006,000000,85.38,85.595,83.71,83.89,148446,0
+STRA.US,D,20251007,000000,83.52,84.242,79.7382,80.2,149860,0
+STRA.US,D,20251008,000000,80.67,81.41,79.95,80.84,158601,0
+STRA.US,D,20251009,000000,80.48,80.85,79.4,79.44,134127,0
+STRA.US,D,20251010,000000,79.35,79.855,78.08,78.52,116672,0
+STRA.US,D,20251013,000000,79.19,80.15,78.15,78.47,111494,0
+STRA.US,D,20251014,000000,78.17,79.69,78.08,79.23,115701,0
+STRA.US,D,20251015,000000,79.33,81.11,79.055,79.72,128577,0
+STRA.US,D,20251016,000000,79.52,80.06,78.35,79.19,150122,0
+STRA.US,D,20251017,000000,79.44,80.775,79.07,80.48,179495,0
+STRA.US,D,20251020,000000,81.03,81.845,80.12,81.32,125544,0
+STRA.US,D,20251021,000000,81.25,83.77,80.895,83.48,98305,0
+STRA.US,D,20251022,000000,83.84,84.61,82.83,83.16,119761,0
+STRA.US,D,20251023,000000,82.87,84.08,82.5,83.69,84663,0
+STRA.US,D,20251024,000000,83.79,84.23,83.2545,84.02,75257,0
+STRA.US,D,20251027,000000,83.98,84.655,83.28,83.94,78679,0
+STRA.US,D,20251028,000000,83.53,84.42,82.74,83.82,79709,0
+STRA.US,D,20251029,000000,83.33,83.765,77.32,78.25,173475,0
+STRA.US,D,20251030,000000,78.53,80.2,78.51,79.22,164138,0
+STRA.US,D,20251031,000000,78.63,78.63,75.025,75.98,184146,0
+STRA.US,D,20251103,000000,75.42,75.84,73.75,74.64,206057,0
+STRA.US,D,20251104,000000,74.84,75.665,73.65,75.03,171770,0
+STRA.US,D,20251105,000000,75.66,75.95,74.18,74.79,272068,0
+STRA.US,D,20251106,000000,79.18,80.46,75.01,75.31,212125,0
+STRA.US,D,20251107,000000,75.87,77.555,75.615,76.02,161601,0
+STRA.US,D,20251110,000000,75.77,78.78,75.75,78.42,265059,0
+STRA.US,D,20251111,000000,78.85,80.53,77.79,80.3,100365,0
+STRA.US,D,20251112,000000,79.94,81.645,79.525,79.88,159319,0
+STRA.US,D,20251113,000000,79.88,80.98,79.7,80.64,138949,0
+STRA.US,D,20251114,000000,80.34,80.68,78.645,80.04,106442,0
+STRA.US,D,20251117,000000,79.76,80.23,76.91,77.23,152868,0
+STRA.US,D,20251118,000000,77.24,78.07,75.03,77.82,109592,0
+STRA.US,D,20251119,000000,77.52,78.8,77.04,78.14,108941,0
+STRA.US,D,20251120,000000,79.05,80.045,76.91,76.92,103624,0
+STRA.US,D,20251121,000000,76.92,78.94,76.615,78.08,145184,0
+STRA.US,D,20251124,000000,77.75,78.07,75.04,76.17,236424,0
+STRA.US,D,20251125,000000,76.69,78.56,76.69,77.26,134320,0
+STRA.US,D,20251126,000000,77.1,78.79,76.89,77.8,260702,0
+STRA.US,D,20251128,000000,77.79,78.2975,77.44,78.02,67864,0
+STRA.US,D,20251201,000000,76.9,78.62,76.9,78.25,165251,0
+STRA.US,D,20251202,000000,78.76,80.135,77.85,78.99,378228,0
+STRA.US,D,20251203,000000,79.09,80.74,79.09,79.63,159384,0
+STRA.US,D,20251204,000000,79.57,80.96,79.15,80.21,148216,0
+STRA.US,D,20251205,000000,80.18,80.545,79.415,80.16,146958,0
+STRA.US,D,20251208,000000,80.1,80.1,75.825,76.61,189073,0
+STRA.US,D,20251209,000000,76.67,78.26,76.67,78.25,184662,0
+STRA.US,D,20251210,000000,78.25,79.55,77.83,79.23,172096,0
+STRA.US,D,20251211,000000,79.41,81.15,79.079,80.96,175441,0
+STRA.US,D,20251212,000000,81.15,82.115,79.4085,80.77,190519,0
+STRA.US,D,20251215,000000,80.5,82.377,80.15,80.41,207262,0
+STRA.US,D,20251216,000000,80.73,81.8,80.6,80.96,136570,0
+STRA.US,D,20251217,000000,80.57,82.285,80.57,81.43,202802,0
+STRA.US,D,20251218,000000,81.86,83.26,80.36,83,180907,0
+STRA.US,D,20251219,000000,82.56,83.125,79.64,80.42,461059,0
+STRA.US,D,20251222,000000,80.32,81.77,80.01,80.28,100043,0
+STRA.US,D,20251223,000000,80.24,80.88,79.985,80.16,299307,0
+STRA.US,D,20251224,000000,80.13,81.12,80.13,80.7,65023,0
+STRA.US,D,20251226,000000,80.95,81.285,80.24,81.15,82219,0
+STRA.US,D,20251229,000000,81.17,81.53,80.3193,80.84,84268,0
+STRA.US,D,20251230,000000,80.74,81.53,80.51,81.12,113550,0
+STRA.US,D,20251231,000000,81.12,81.69,80.14,80.2,118721,0
+STRA.US,D,20260102,000000,80,81.05,78.42,78.58,137503,0
+STRA.US,D,20260105,000000,78.66,85.8955,78.53,84.77,365980,0
+STRA.US,D,20260106,000000,84.09,85.95,83.945,85.57,282726,0
+STRA.US,D,20260107,000000,85.81,85.81,81.25,81.79,592958,0
+STRA.US,D,20260108,000000,81.19,83.39,80.82,83.39,492955,0
+STRA.US,D,20260109,000000,83.26,84.4899,82.66,83.32,136702,0
+STRA.US,D,20260112,000000,83.39,84.93,82.68,83.94,134878,0
+STRA.US,D,20260113,000000,83.88,84.12,83.2,83.78,130910,0
+STRA.US,D,20260114,000000,83.4,84.0999,82.925,83.82,131427,0
+STRA.US,D,20260115,000000,83.63,85.52,83.63,84.52,117284,0
+STRA.US,D,20260116,000000,84.14,84.5,83.2001,83.92,111032,0
+STRA.US,D,20260120,000000,83.66,84.17,83.2,83.76,93279,0
+STRA.US,D,20260121,000000,84.34,85.705,84.34,85.7,189257,0
+STRA.US,D,20260122,000000,85.94,87.375,85.7,86.31,106832,0
+STRA.US,D,20260123,000000,86.01,86.4422,84.6101,85.62,96742,0
+STRA.US,D,20260126,000000,85.34,86.16,83.95,84.9,108380,0
+STRA.US,D,20260127,000000,84.65,85.425,83.45,83.94,109862,0
+STRA.US,D,20260128,000000,84.57,85.795,83.68,84.31,187065,0
+STRA.US,D,20260129,000000,84.83,85.7,81.78,84.56,193391,0
+STRA.US,D,20260130,000000,83.93,85.38,83.8,85.02,177324,0
+STRA.US,D,20260202,000000,84.53,86.76,83.845,85.96,138171,0
+STRA.US,D,20260203,000000,85.58,85.58,78.75,80.195,320430,0
+STRA.US,D,20260204,000000,80.53,82.738,79.625,81.34,188559,0
+STRA.US,D,20260205,000000,81.84,83.15,79.215,80.01,306703,0
+STRA.US,D,20260206,000000,80.67,81.7056,79.925,81.36,189540,0
+STRA.US,D,20260209,000000,81.06,81.06,79.5,79.91,119025,0
+STRA.US,D,20260210,000000,79.79,81.915,79.55,80.62,146301,0
+STRA.US,D,20260211,000000,81.29,81.36,77.1,77.27,235211,0
+STRA.US,D,20260212,000000,77.45,78.28,72.76,74.06,354524,0
+STRA.US,D,20260213,000000,74.06,76.11,72.17,75.13,261334,0
+STRA.US,D,20260217,000000,75.73,77.36,74.53,75.87,214912,0
+STRA.US,D,20260218,000000,75.87,77.01,75.485,76.57,242412,0
diff --git a/daily/us/nasdaq stocks/2/svc.us.txt b/daily/us/nasdaq stocks/2/svc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1de104c96aacd1d3129bb09b062adf8651737d3a
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/svc.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SVC.US,D,20050225,000000,19.4616,19.6959,19.4354,19.6959,338877.48799492,0
+SVC.US,D,20050228,000000,19.5724,19.5724,19.2857,19.4257,622038.43532861,0
+SVC.US,D,20050301,000000,19.4714,19.7766,19.4013,19.7766,494787.73175152,0
+SVC.US,D,20050302,000000,19.7766,19.871,19.5307,19.728,441480.14357568,0
+SVC.US,D,20050303,000000,19.6959,19.7679,19.3906,19.4967,530863.38953123,0
+SVC.US,D,20050304,000000,19.5414,19.8164,19.5102,19.7864,431861.81962569,0
+SVC.US,D,20050307,000000,19.7319,19.9691,19.625,19.9196,436268.28950076,0
+SVC.US,D,20050308,000000,19.8962,19.8962,19.5948,19.6561,430658.37197073,0
+SVC.US,D,20050309,000000,19.625,19.625,19.3206,19.3391,930056.2339697,0
+SVC.US,D,20050310,000000,19.3752,19.5997,19.2954,19.4315,439679.0864442,0
+SVC.US,D,20050311,000000,19.3625,19.4412,19.1564,19.2147,336874.82766655,0
+SVC.US,D,20050314,000000,19.2497,19.6124,19.2497,19.5724,559716.30420573,0
+SVC.US,D,20050315,000000,19.6824,19.8573,19.3799,19.447,372144.07265866,0
+SVC.US,D,20050316,000000,19.3703,19.5006,19.1661,19.2254,372545.22187698,0
+SVC.US,D,20050317,000000,19.2954,19.5618,19.2798,19.3158,464525.65187421,0
+SVC.US,D,20050318,000000,19.3206,19.3294,19.2147,19.2254,520034.41781211,0
+SVC.US,D,20050321,000000,19.1807,19.2001,18.9726,19.1622,380158.82832312,0
+SVC.US,D,20050322,000000,19.1622,19.3206,18.889,18.9133,492582.43963851,0
+SVC.US,D,20050323,000000,18.3134,18.8628,17.8002,18.541,955505.55181493,0
+SVC.US,D,20050324,000000,18.541,18.8336,18.5273,18.6566,410821.02883101,0
+SVC.US,D,20050328,000000,18.6081,18.7354,18.5273,18.5312,329258.13545719,0
+SVC.US,D,20050329,000000,18.4583,18.7762,18.4583,18.5186,348492.7261817,0
+SVC.US,D,20050330,000000,18.4583,18.8482,18.4292,18.8482,403606.51442771,0
+SVC.US,D,20050331,000000,19.2497,19.4412,18.9094,18.9192,951296.5707858,0
+SVC.US,D,20050401,000000,19.0339,19.1505,18.7714,18.889,508417.5478847,0
+SVC.US,D,20050404,000000,18.9726,18.9931,18.5798,18.8132,474546.15363026,0
+SVC.US,D,20050405,000000,18.8394,18.9133,18.6878,18.7986,310418.52242457,0
+SVC.US,D,20050406,000000,18.853,18.9434,18.7626,18.8783,460715.76288793,0
+SVC.US,D,20050407,000000,18.8336,19.0076,18.8025,19.0076,522045.3068424,0
+SVC.US,D,20050408,000000,18.925,19.0912,18.8394,18.853,338675.88479802,0
+SVC.US,D,20050411,000000,19.1564,19.1564,18.9192,18.9892,491578.53800497,0
+SVC.US,D,20050412,000000,19.0183,19.3625,18.9892,19.2954,598792.35242092,0
+SVC.US,D,20050413,000000,19.3265,19.4315,19.2954,19.3158,494587.15714236,0
+SVC.US,D,20050414,000000,19.3206,19.4354,19.2215,19.2604,584763.4442449,0
+SVC.US,D,20050415,000000,18.9726,19.0873,18.8277,18.9036,651900.39457534,0
+SVC.US,D,20050418,000000,18.8783,19.0514,18.8277,18.9979,481364.66175394,0
+SVC.US,D,20050419,000000,18.9979,19.1165,18.9094,19.1165,606006.86682422,0
+SVC.US,D,20050420,000000,19.0339,19.0795,18.889,18.9036,372144.07265866,0
+SVC.US,D,20050421,000000,18.9726,19.029,18.8783,18.9979,443281.20070716,0
+SVC.US,D,20050422,000000,18.9726,19.0621,18.8783,18.9639,390979.57134033,0
+SVC.US,D,20050425,000000,18.9639,19.2215,18.9639,19.2215,382763.21247897,0
+SVC.US,D,20050426,000000,19.2215,19.2604,19.0368,19.1418,418638.29564953,0
+SVC.US,D,20050427,000000,19.1117,19.344,19.029,19.344,624646.93383542,0
+SVC.US,D,20050428,000000,19.274,19.3752,19.1505,19.3206,410620.45422185,0
+SVC.US,D,20050429,000000,19.344,19.5724,19.2215,19.5724,424849.93700703,0
+SVC.US,D,20050502,000000,19.556,19.5724,19.3703,19.5258,478752.04889617,0
+SVC.US,D,20050503,000000,19.5802,19.6561,19.4772,19.5997,276952.3917394,0
+SVC.US,D,20050504,000000,19.5754,19.7475,19.4062,19.728,332064.12280994,0
+SVC.US,D,20050505,000000,19.728,19.9342,19.6192,19.9166,358915.4057438,0
+SVC.US,D,20050506,000000,19.9118,19.9166,19.5355,19.5802,504607.65889841,0
+SVC.US,D,20050509,000000,19.4908,19.9118,19.486,19.9118,621838.88930719,0
+SVC.US,D,20050510,000000,19.7552,19.871,19.7105,19.801,590175.87292898,0
+SVC.US,D,20050511,000000,19.8962,19.9118,19.66,19.9118,421037.99084526,0
+SVC.US,D,20050512,000000,19.9925,20.0596,19.7552,19.7903,553302.03106359,0
+SVC.US,D,20050513,000000,19.831,19.9691,19.6959,19.8768,531262.48157407,0
+SVC.US,D,20050516,000000,19.9458,20.2131,19.9458,20.2131,556509.16763466,0
+SVC.US,D,20050517,000000,20.1675,20.4805,20.0809,20.4805,565528.8535204,0
+SVC.US,D,20050518,000000,20.6118,20.7984,20.5719,20.7984,490379.20470098,0
+SVC.US,D,20050519,000000,20.8431,20.9432,20.7663,20.8888,389175.42844564,0
+SVC.US,D,20050520,000000,20.95,20.95,20.4542,20.673,953706.55185893,0
+SVC.US,D,20050523,000000,20.6118,20.7343,20.5603,20.6906,514224.95426067,0
+SVC.US,D,20050524,000000,20.6906,20.7012,20.4349,20.5535,396989.60950093,0
+SVC.US,D,20050525,000000,20.4688,20.498,20.2336,20.2472,348492.7261817,0
+SVC.US,D,20050526,000000,20.3036,20.4942,20.2734,20.287,418234.06066799,0
+SVC.US,D,20050527,000000,20.3746,20.4474,20.2578,20.4474,222242.83847493,0
+SVC.US,D,20050531,000000,20.4008,20.6613,20.4008,20.5767,314424.87166906,0
+SVC.US,D,20050601,000000,20.6118,20.8782,20.5796,20.814,409816.09860973,0
+SVC.US,D,20050602,000000,20.8334,20.8888,20.7051,20.7926,309820.91294805,0
+SVC.US,D,20050603,000000,20.7926,20.7984,20.6118,20.744,3815814.6802532,0
+SVC.US,D,20050606,000000,20.7469,20.7897,20.7051,20.779,1097192.4843128,0
+SVC.US,D,20050607,000000,20.7663,20.7926,20.6847,20.7138,873144.47435543,0
+SVC.US,D,20050608,000000,20.6953,20.7926,20.6448,20.6798,589777.80947388,0
+SVC.US,D,20050609,000000,20.5671,20.779,20.5213,20.779,714829.39246439,0
+SVC.US,D,20050610,000000,20.779,20.7926,20.6798,20.779,557912.16131104,0
+SVC.US,D,20050613,000000,20.7051,20.7926,20.6633,20.7469,775544.86953852,0
+SVC.US,D,20050614,000000,20.7897,20.7984,20.7138,20.7926,712828.7893115,0
+SVC.US,D,20050615,000000,20.7741,20.814,20.7284,20.8082,688170.45543778,0
+SVC.US,D,20050616,000000,20.8082,20.814,20.7537,20.7984,416032.88290593,0
+SVC.US,D,20050617,000000,20.7926,20.8733,20.7663,20.8694,947886.80243009,0
+SVC.US,D,20050620,000000,20.7984,20.8782,20.7897,20.7984,548892.47542531,0
+SVC.US,D,20050621,000000,20.7984,20.8188,20.4649,20.4688,536666.68155624,0
+SVC.US,D,20050622,000000,20.5213,20.6331,20.4873,20.4942,415026.92409692,0
+SVC.US,D,20050623,000000,20.4805,20.5796,20.2793,20.3143,408818.36850263,0
+SVC.US,D,20050624,000000,20.3036,20.3746,20.1636,20.3143,582962.38711342,0
+SVC.US,D,20050627,000000,20.2336,20.2978,20.1792,20.2034,275752.02984767,0
+SVC.US,D,20050628,000000,20.1636,20.4241,20.1431,20.4183,466930.49000865,0
+SVC.US,D,20050629,000000,20.4134,20.6682,20.4134,20.6215,682962.71571381,0
+SVC.US,D,20050630,000000,20.6118,20.6448,20.428,20.6448,529255.70689474,0
+SVC.US,D,20050701,000000,20.6448,20.7343,20.4805,20.7343,456912.04542807,0
+SVC.US,D,20050705,000000,20.6682,20.7984,20.6633,20.7926,429258.46405758,0
+SVC.US,D,20050706,000000,20.7926,20.8246,20.673,20.7585,403606.51442771,0
+SVC.US,D,20050707,000000,20.5874,20.8646,20.5135,20.8334,511820.11612623,0
+SVC.US,D,20050708,000000,20.7984,21.0571,20.7284,20.95,425848.69570187,0
+SVC.US,D,20050711,000000,20.989,21.0571,20.8733,21.022,375548.69807568,0
+SVC.US,D,20050712,000000,20.952,21.0969,20.8577,21.0619,504003.87789546,0
+SVC.US,D,20050713,000000,20.9939,21.0055,20.8285,20.9569,458115.49308303,0
+SVC.US,D,20050714,000000,21.0512,21.0512,20.4542,20.5262,565928.97415097,0
+SVC.US,D,20050715,000000,20.532,20.7663,20.4349,20.7624,394584.7713665,0
+SVC.US,D,20050718,000000,20.779,20.95,20.6633,20.708,600195.34609729,0
+SVC.US,D,20050719,000000,20.5213,20.5671,20.3746,20.5388,440078.17848704,0
+SVC.US,D,20050720,000000,20.532,20.6953,20.3891,20.6613,363328.04714531,0
+SVC.US,D,20050721,000000,20.6613,20.6613,20.2063,20.3386,529255.70689474,0
+SVC.US,D,20050722,000000,20.2841,20.532,20.2637,20.4942,350896.53572839,0
+SVC.US,D,20050725,000000,20.4942,20.5874,20.4095,20.4942,408414.1335211,0
+SVC.US,D,20050726,000000,20.5437,20.6555,20.3746,20.6331,323249.12588433,0
+SVC.US,D,20050727,000000,20.6497,20.6953,20.4134,20.6215,358915.4057438,0
+SVC.US,D,20050728,000000,20.5933,20.7984,20.5535,20.7984,426048.24172329,0
+SVC.US,D,20050729,000000,20.7469,20.814,20.7138,20.7984,592374.99351556,0
+SVC.US,D,20050801,000000,20.7537,20.814,20.6555,20.7741,423042.70834912,0
+SVC.US,D,20050802,000000,20.7741,20.8646,20.5874,20.8577,547497.71045084,0
+SVC.US,D,20050803,000000,20.7984,20.9092,20.638,20.9034,554908.68511235,0
+SVC.US,D,20050804,000000,20.6613,20.6633,20.2841,20.287,1095788.4620486,0
+SVC.US,D,20050805,000000,20.2705,20.2734,19.2497,19.5909,1190975.0000292,0
+SVC.US,D,20050808,000000,19.4714,19.4908,18.9785,19.1913,1188571.1904826,0
+SVC.US,D,20050809,000000,19.1476,19.5909,19.1476,19.3508,951296.5707858,0
+SVC.US,D,20050810,000000,19.447,19.7154,19.2254,19.31,884165.7919818,0
+SVC.US,D,20050811,000000,19.2254,19.5258,19.2088,19.486,523248.75449736,0
+SVC.US,D,20050812,000000,19.4412,19.8903,19.4412,19.801,568133.23767625,0
+SVC.US,D,20050815,000000,19.8612,20.2131,19.7766,20.0936,536067.01490424,0
+SVC.US,D,20050816,000000,20.0022,20.2238,19.9118,20.0635,423247.39730923,0
+SVC.US,D,20050817,000000,20.0702,20.0975,19.8213,20.0206,901800.92877172,0
+SVC.US,D,20050818,000000,20.0265,20.0265,19.6463,19.8768,443682.34992548,0
+SVC.US,D,20050819,000000,19.9691,19.9691,19.6755,19.7319,262520.27716959,0
+SVC.US,D,20050822,000000,19.7679,20.0148,19.7679,20.0022,340282.53884678,0
+SVC.US,D,20050823,000000,20.0596,20.0702,19.8466,19.9166,553905.81206655,0
+SVC.US,D,20050824,000000,19.8466,20.1811,19.8466,20.0148,402406.15253597,0
+SVC.US,D,20050825,000000,20.008,20.2472,19.9069,20.1675,416427.86059782,0
+SVC.US,D,20050826,000000,20.1548,20.1548,19.9974,20.0596,553699.06593095,0
+SVC.US,D,20050829,000000,20.0022,20.076,19.8505,20.0265,366127.86297162,0
+SVC.US,D,20050830,000000,20.0265,20.1548,19.8903,20.1237,391180.14594949,0
+SVC.US,D,20050831,000000,20.0702,20.3143,20.0635,20.3094,657109.16288705,0
+SVC.US,D,20050901,000000,20.3094,20.7236,20.1199,20.4649,625649.80688122,0
+SVC.US,D,20050902,000000,20.4688,20.6011,20.287,20.3687,473946.48697826,0
+SVC.US,D,20050906,000000,20.4056,20.7051,20.4056,20.6448,629858.78791034,0
+SVC.US,D,20050907,000000,20.6059,20.6118,20.4056,20.5039,536871.37051636,0
+SVC.US,D,20050908,000000,20.4474,20.535,20.323,20.4688,465528.52492001,0
+SVC.US,D,20050909,000000,20.4649,20.5767,20.428,20.5437,341285.41189257,0
+SVC.US,D,20050912,000000,20.5437,20.6906,20.428,20.6011,488379.63013582,0
+SVC.US,D,20050913,000000,20.5087,20.6555,20.4241,20.638,719437.46553636,0
+SVC.US,D,20050914,000000,20.6331,20.6682,20.5039,20.5719,540676.11656395,0
+SVC.US,D,20050915,000000,20.5671,20.7284,20.4688,20.535,465327.95031085,0
+SVC.US,D,20050916,000000,20.535,20.6497,20.1792,20.6497,1188773.8222671,0
+SVC.US,D,20050919,000000,20.5535,20.5719,20.2705,20.2929,400402.46361986,0
+SVC.US,D,20050920,000000,20.3541,20.5213,20.2705,20.287,322850.03384149,0
+SVC.US,D,20050921,000000,20.219,20.219,19.728,19.7319,419434.42255973,0
+SVC.US,D,20050922,000000,19.5997,19.9235,19.3265,19.903,451503.73109495,0
+SVC.US,D,20050923,000000,19.8612,20.0809,19.6356,19.94,366931.189996,0
+SVC.US,D,20050926,000000,19.9118,20.0459,19.7319,19.8408,440479.32770536,0
+SVC.US,D,20050927,000000,19.8408,19.8408,19.3965,19.7426,651300.72792334,0
+SVC.US,D,20050928,000000,19.5462,19.625,19.3206,19.3703,689174.35707131,0
+SVC.US,D,20050929,000000,19.2954,19.8573,19.2497,19.8505,589981.46984626,0
+SVC.US,D,20050930,000000,19.8272,20.1199,19.8272,20.076,462920.0264132,0
+SVC.US,D,20051003,000000,20.076,20.2841,19.8408,20.0489,439875.54670241,0
+SVC.US,D,20051004,000000,20.0838,20.1675,19.8768,19.8845,355508.72315131,0
+SVC.US,D,20051005,000000,19.8903,19.8903,19.4013,19.4062,459718.03278083,0
+SVC.US,D,20051006,000000,19.4062,19.6298,19.2147,19.5102,652702.69301198,0
+SVC.US,D,20051007,000000,19.5307,19.5997,19.1195,19.3567,431861.81962569,0
+SVC.US,D,20051010,000000,19.3567,19.3567,18.8229,18.9094,410217.24782805,0
+SVC.US,D,20051011,000000,18.927,19.1195,18.8394,18.9677,491578.53800497,0
+SVC.US,D,20051012,000000,18.9318,18.9677,18.2736,18.5983,1226046.7561754,0
+SVC.US,D,20051013,000000,18.502,18.714,18.3514,18.437,851900.02318837,0
+SVC.US,D,20051014,000000,18.5517,18.8277,18.4583,18.644,1043481.6897431,0
+SVC.US,D,20051017,000000,18.5118,18.8074,18.5118,18.6489,869733.67741198,0
+SVC.US,D,20051018,000000,18.6537,18.7471,18.502,18.5351,1135866.3547219,0
+SVC.US,D,20051019,000000,18.1832,18.1832,17.9975,18.153,1401592.7398749,0
+SVC.US,D,20051020,000000,18.1433,18.3397,18.0432,18.085,970529.10433483,0
+SVC.US,D,20051021,000000,18.1297,18.4019,18.1191,18.3134,905205.55418874,0
+SVC.US,D,20051024,000000,18.3912,18.7228,18.3912,18.6926,726650.95135192,0
+SVC.US,D,20051025,000000,18.6615,18.7821,18.4739,18.5458,395390.15556636,0
+SVC.US,D,20051026,000000,18.4768,18.7004,18.3689,18.5585,752104.3835481,0
+SVC.US,D,20051027,000000,18.5273,18.5312,18.1501,18.153,411623.32726765,0
+SVC.US,D,20051028,000000,18.2357,18.6032,18.1501,18.5983,492786.10001089,0
+SVC.US,D,20051031,000000,18.5866,18.7306,18.5273,18.5983,413620.84465733,0
+SVC.US,D,20051101,000000,18.5983,18.6323,18.2162,18.4341,646085.7880852,0
+SVC.US,D,20051102,000000,18.4341,18.6615,18.2561,18.6537,597191.8698986,0
+SVC.US,D,20051103,000000,18.6537,18.7626,18.2561,18.3776,505810.07796563,0
+SVC.US,D,20051104,000000,18.3776,18.4622,18.2609,18.4019,458915.73434419,0
+SVC.US,D,20051107,000000,18.5225,18.7626,18.3834,18.6537,421641.77184822,0
+SVC.US,D,20051108,000000,18.6537,18.6683,18.3572,18.3776,459114.25177787,0
+SVC.US,D,20051109,000000,18.4224,18.7471,18.4224,18.6489,640881.13412445,0
+SVC.US,D,20051110,000000,18.6217,18.7626,18.3912,18.6489,609412.52082897,0
+SVC.US,D,20051111,000000,18.6158,18.8394,18.4165,18.7879,413823.47644196,0
+SVC.US,D,20051114,000000,18.8851,18.9639,18.7179,18.8025,436472.97846087,0
+SVC.US,D,20051115,000000,18.8336,19.0417,18.7879,18.9192,534867.68160025,0
+SVC.US,D,20051116,000000,18.9726,19.0368,18.6489,18.7422,489774.39511028,0
+SVC.US,D,20051117,000000,18.8336,19.0417,18.6566,18.9979,484769.28717095,0
+SVC.US,D,20051118,000000,19.1661,19.2049,19.0183,19.1778,612425.25431732,0
+SVC.US,D,20051121,000000,19.2215,19.4062,19.1195,19.3625,392783.71423502,0
+SVC.US,D,20051122,000000,19.3625,19.556,19.2303,19.5006,406011.35256214,0
+SVC.US,D,20051123,000000,19.4519,19.6162,19.4257,19.6065,345288.67537384,0
+SVC.US,D,20051125,000000,19.5948,19.6192,19.4169,19.6065,59121.166078244,0
+SVC.US,D,20051128,000000,19.5997,19.5997,19.2691,19.2954,490579.77931014,0
+SVC.US,D,20051129,000000,19.3206,19.4208,19.274,19.3343,308613.35094213,0
+SVC.US,D,20051130,000000,19.3508,19.4714,19.2215,19.2954,449698.55961252,0
+SVC.US,D,20051201,000000,19.3906,19.5414,19.3906,19.4616,517031.97020116,0
+SVC.US,D,20051202,000000,19.4412,19.5258,19.2954,19.4257,299598.8079951,0
+SVC.US,D,20051205,000000,19.3752,19.447,19.1807,19.3799,466528.31220259,0
+SVC.US,D,20051206,000000,19.4169,19.4967,19.3061,19.3906,1223043.2799767,0
+SVC.US,D,20051207,000000,19.4616,19.5501,19.2497,19.344,715430.08770413,0
+SVC.US,D,20051208,000000,19.2954,19.5802,19.1622,19.3003,504205.48109236,0
+SVC.US,D,20051209,000000,19.0912,19.3061,19.0912,19.2303,350099.38023045,0
+SVC.US,D,20051212,000000,19.2954,19.4354,19.1369,19.1661,366127.86297162,0
+SVC.US,D,20051213,000000,19.1661,19.3664,19.132,19.1564,443886.01029785,0
+SVC.US,D,20051214,000000,19.1913,19.4412,19.1369,19.3343,352708.907325,0
+SVC.US,D,20051215,000000,19.3799,19.486,19.2088,19.2303,422242.46708796,0
+SVC.US,D,20051216,000000,19.2303,19.4412,19.2254,19.2954,517432.09083174,0
+SVC.US,D,20051219,000000,19.2303,19.447,19.2147,19.239,427854.44179346,0
+SVC.US,D,20051220,000000,19.239,19.2652,19.0417,19.1564,521435.35431301,0
+SVC.US,D,20051221,000000,19.1505,19.3343,19.1476,19.2691,473946.48697826,0
+SVC.US,D,20051222,000000,19.239,19.3343,19.0669,19.3206,439477.48324731,0
+SVC.US,D,20051223,000000,19.3703,19.486,19.3343,19.3752,229861.58785976,0
+SVC.US,D,20051227,000000,19.3752,19.4257,19.2857,19.3003,400799.49848722,0
+SVC.US,D,20051228,000000,19.344,19.4315,19.2049,19.2652,289777.85226047,0
+SVC.US,D,20051229,000000,19.2439,19.3158,19.0727,19.0912,285570.92840682,0
+SVC.US,D,20051230,000000,18.9979,19.0572,18.7821,18.7821,678555.217251,0
+SVC.US,D,20060103,000000,18.7354,19.1807,18.4165,19.1195,667128.63605536,0
+SVC.US,D,20060104,000000,19.1117,19.2001,19.029,19.0514,536871.37051636,0
+SVC.US,D,20060105,000000,19.1369,19.3003,19.0572,19.3003,808012.24152884,0
+SVC.US,D,20060106,000000,19.3625,19.4616,19.2439,19.4169,553302.03106359,0
+SVC.US,D,20060109,000000,19.486,19.6415,19.4257,19.6356,423649.57511529,0
+SVC.US,D,20060110,000000,19.5997,19.9196,19.5355,19.8078,406811.5938233,0
+SVC.US,D,20060111,000000,19.8213,19.9691,19.6824,19.8903,509619.96695192,0
+SVC.US,D,20060112,000000,19.9069,19.9069,19.5754,19.5997,600195.34609729,0
+SVC.US,D,20060113,000000,20.3386,20.3386,19.4636,19.5997,384773.07292152,0
+SVC.US,D,20060117,000000,19.486,19.5307,19.2652,19.4616,476353.38228818,0
+SVC.US,D,20060118,000000,19.3906,19.4354,19.1933,19.3703,430658.37197073,0
+SVC.US,D,20060119,000000,19.344,19.8164,19.3343,19.8126,524643.51947182,0
+SVC.US,D,20060120,000000,19.7212,19.7941,19.4412,19.4616,370744.16474551,0
+SVC.US,D,20060123,000000,19.5044,19.7679,19.486,19.728,414431.37179588,0
+SVC.US,D,20060124,000000,19.728,19.9069,19.6824,19.831,511820.11612623,0
+SVC.US,D,20060125,000000,19.5997,19.7056,19.4908,19.5909,654310.37564847,0
+SVC.US,D,20060126,000000,19.6463,19.6561,19.5307,19.6522,452305.00094385,0
+SVC.US,D,20060127,000000,19.6824,20.4474,19.66,20.0936,2310805.6718958,0
+SVC.US,D,20060130,000000,20.0936,20.0936,19.9613,19.9866,578154.76802004,0
+SVC.US,D,20060131,000000,19.9283,20.1568,19.8505,20.0809,759914.45025244,0
+SVC.US,D,20060201,000000,20.0809,20.2131,19.9798,20.0975,448291.45158518,0
+SVC.US,D,20060202,000000,20.0489,20.0975,19.9283,20.0206,631463.38478362,0
+SVC.US,D,20060203,000000,19.9555,19.9555,19.6522,19.728,431663.30219201,0
+SVC.US,D,20060206,000000,19.728,19.7941,19.6755,19.7903,405408.60014693,0
+SVC.US,D,20060207,000000,19.7475,19.8573,19.6755,19.6824,328455.83702055,0
+SVC.US,D,20060208,000000,19.801,19.801,19.4967,19.7154,749496.91362903,0
+SVC.US,D,20060209,000000,19.625,19.9866,19.625,19.9866,821440.45446512,0
+SVC.US,D,20060210,000000,19.5754,20.1199,19.5462,19.9866,653305.4454272,0
+SVC.US,D,20060213,000000,19.5462,20.1373,19.5414,19.9613,842277.58488742,0
+SVC.US,D,20060214,000000,19.8164,20.0372,19.7154,19.9798,647093.80406969,0
+SVC.US,D,20060215,000000,20.0265,20.4241,19.8845,20.4241,628057.73077887,0
+SVC.US,D,20060216,000000,20.4241,20.5262,20.3687,20.5039,470536.71862256,0
+SVC.US,D,20060217,000000,20.6011,20.6953,20.4503,20.673,426851.56874766,0
+SVC.US,D,20060221,000000,20.6118,20.8782,20.5671,20.7236,537676.75471621,0
+SVC.US,D,20060222,000000,20.7236,21.0444,20.6331,21.0444,469335.32814308,0
+SVC.US,D,20060223,000000,20.952,21.0571,20.814,20.8782,441885.40714496,0
+SVC.US,D,20060224,000000,20.9131,20.9131,20.7138,20.8782,391180.14594949,0
+SVC.US,D,20060227,000000,20.847,20.9316,20.7469,20.9316,350497.44368555,0
+SVC.US,D,20060228,000000,20.8694,20.9375,20.6953,20.8431,398792.72380789,0
+SVC.US,D,20060301,000000,20.9131,21.0755,20.814,21.0755,517031.97020116,0
+SVC.US,D,20060302,000000,21.0755,21.0755,20.8733,20.989,407016.28278342,0
+SVC.US,D,20060303,000000,20.9375,20.9608,20.7051,20.7236,419434.42255973,0
+SVC.US,D,20060306,000000,20.7236,21.128,20.6497,21.1241,425246.97187439,0
+SVC.US,D,20060307,000000,21.1241,21.1241,20.882,20.989,500395.59210607,0
+SVC.US,D,20060308,000000,20.9375,21.2057,20.744,21.2057,509014.12877348,0
+SVC.US,D,20060309,000000,21.1932,21.4663,21.1134,21.4401,476947.90600148,0
+SVC.US,D,20060310,000000,21.3701,21.7425,21.2952,21.7094,714829.39246439,0
+SVC.US,D,20060313,000000,21.6637,21.7618,21.5781,21.6986,576152.10769166,0
+SVC.US,D,20060314,000000,21.6423,21.6578,21.3701,21.4265,2262918.741106,0
+SVC.US,D,20060315,000000,21.3633,21.5723,21.2894,21.5207,526050.62749915,0
+SVC.US,D,20060316,000000,21.5266,21.7181,21.3963,21.5597,476947.90600148,0
+SVC.US,D,20060317,000000,21.5431,21.7687,21.4226,21.7094,679555.00453358,0
+SVC.US,D,20060320,000000,21.6793,21.7123,21.3351,21.4265,390577.39353427,0
+SVC.US,D,20060321,000000,21.4265,21.4984,21.0512,21.1932,469541.04569094,0
+SVC.US,D,20060322,000000,20.6118,21.0803,20.4183,21.0803,1648480.5405828,0
+SVC.US,D,20060323,000000,21.0347,21.0444,20.8033,20.952,463728.49637627,0
+SVC.US,D,20060324,000000,20.8373,20.9608,20.7663,20.8373,296591.21744545,0
+SVC.US,D,20060327,000000,20.8082,20.8907,20.6798,20.7469,549696.83103742,0
+SVC.US,D,20060328,000000,20.7051,20.7741,20.4474,20.6331,1227648.2672855,0
+SVC.US,D,20060329,000000,20.5874,20.8188,20.5874,20.6633,704004.53509623,0
+SVC.US,D,20060330,000000,20.708,20.708,20.3143,20.4349,499599.46519587,0
+SVC.US,D,20060331,000000,20.3687,20.5087,20.1548,20.4542,807212.00026768,0
+SVC.US,D,20060403,000000,20.4581,20.4912,20.0051,20.0635,709419.02095579,0
+SVC.US,D,20060404,000000,20.0489,20.149,19.9118,20.076,870537.00443636,0
+SVC.US,D,20060405,000000,20.1237,20.2734,20.0887,20.0936,526653.37991437,0
+SVC.US,D,20060406,000000,20.0975,20.1675,19.9118,20.0051,1600793.1558144,0
+SVC.US,D,20060407,000000,20.0421,20.3036,20.0323,20.0936,618837.47028398,0
+SVC.US,D,20060410,000000,19.8359,19.8612,19.5414,19.556,727855.42759462,0
+SVC.US,D,20060411,000000,19.556,19.7212,19.486,19.6872,1673538.9950872,0
+SVC.US,D,20060412,000000,19.6872,19.8962,19.6697,19.7212,1080358.6173717,0
+SVC.US,D,20060413,000000,19.728,19.8359,19.5997,19.6356,619839.31474203,0
+SVC.US,D,20060417,000000,19.556,19.6824,19.4636,19.4714,553699.06593095,0
+SVC.US,D,20060418,000000,19.5258,20.0421,19.4967,19.9196,1449492.0137176,0
+SVC.US,D,20060419,000000,19.9069,20.1334,19.8359,20.0887,2070732.2649605,0
+SVC.US,D,20060420,000000,20.0936,20.219,19.9235,20.1675,843482.06113012,0
+SVC.US,D,20060421,000000,20.2034,20.3746,20.1889,20.3444,734464.10381948,0
+SVC.US,D,20060424,000000,20.2336,20.323,20.1091,20.2336,479149.08376353,0
+SVC.US,D,20060425,000000,20.3036,20.3036,19.9974,20.0596,602803.8446041,0
+SVC.US,D,20060426,000000,20.0936,20.1199,19.831,19.831,498794.08099601,0
+SVC.US,D,20060427,000000,19.7212,20.2063,19.6872,20.0596,714429.27183381,0
+SVC.US,D,20060428,000000,20.0838,20.2277,20.0022,20.1889,959518.07258585,0
+SVC.US,D,20060501,000000,20.1889,20.2734,19.8573,19.9069,618233.68928102,0
+SVC.US,D,20060502,000000,19.9069,19.9613,19.5724,19.8573,586772.27609971,0
+SVC.US,D,20060503,000000,19.8466,20.1199,19.8408,20.0702,827652.09582262,0
+SVC.US,D,20060504,000000,20.1373,20.2705,20.1043,20.2063,345486.16421979,0
+SVC.US,D,20060505,000000,20.2929,20.4134,20.2578,20.36,845486.77863397,0
+SVC.US,D,20060508,000000,20.4056,20.4688,20.2238,20.3094,522440.28453428,0
+SVC.US,D,20060509,000000,20.3094,20.3094,20.1334,20.2521,460115.06764819,0
+SVC.US,D,20060510,000000,20.2423,20.2423,20.0838,20.1733,507010.43985737,0
+SVC.US,D,20060511,000000,20.1937,20.1937,19.6824,19.6824,562724.92334312,0
+SVC.US,D,20060512,000000,19.7027,19.728,19.2215,19.2886,1017028.4702644,0
+SVC.US,D,20060515,000000,19.2439,19.7426,19.1369,19.6959,856106.94704202,0
+SVC.US,D,20060516,000000,19.7105,19.9798,19.692,19.9118,704205.10970539,0
+SVC.US,D,20060517,000000,19.8612,19.8962,19.486,19.5209,540279.08169659,0
+SVC.US,D,20060518,000000,19.5501,19.7495,19.2954,19.31,366732.67256232,0
+SVC.US,D,20060519,000000,19.4013,19.6298,19.2049,19.3906,563327.67575834,0
+SVC.US,D,20060522,000000,19.2954,19.4821,19.2215,19.3906,484769.28717095,0
+SVC.US,D,20060523,000000,19.486,19.5462,19.0795,19.0795,343287.04363321,0
+SVC.US,D,20060524,000000,19.0795,19.2954,18.7714,19.0621,674547.83941877,0
+SVC.US,D,20060525,000000,19.0795,19.5355,19.0795,19.447,366127.86297162,0
+SVC.US,D,20060526,000000,19.4577,19.6415,19.4412,19.587,309820.91294805,0
+SVC.US,D,20060530,000000,19.6298,19.8408,19.5307,19.6872,521842.67505776,0
+SVC.US,D,20060531,000000,19.7903,19.8845,19.4908,19.7552,694187.69371255,0
+SVC.US,D,20060601,000000,19.8164,20.1373,19.8164,20.1373,407418.46058948,0
+SVC.US,D,20060602,000000,20.2521,20.4183,20.1733,20.2929,482561.93788246,0
+SVC.US,D,20060605,000000,20.2472,20.6613,20.2423,20.2978,638475.26740228,0
+SVC.US,D,20060606,000000,20.2929,20.323,20.0635,20.2277,508417.5478847,0
+SVC.US,D,20060607,000000,20.1733,20.5262,20.076,20.4349,636668.03874437,0
+SVC.US,D,20060608,000000,20.4349,20.4349,20.0596,20.2238,789772.29514822,0
+SVC.US,D,20060609,000000,20.2578,20.4757,20.2063,20.3842,347897.17388065,0
+SVC.US,D,20060612,000000,20.3687,20.4008,20.0936,20.149,420037.17497494,0
+SVC.US,D,20060613,000000,20.0372,20.1675,19.8612,19.8845,663725.03922609,0
+SVC.US,D,20060614,000000,19.7766,19.9118,19.7056,19.8505,580960.75537279,0
+SVC.US,D,20060615,000000,19.8573,20.3094,19.8573,20.3094,428453.07985772,0
+SVC.US,D,20060616,000000,20.4056,20.4056,20.0936,20.1937,614425.85747021,0
+SVC.US,D,20060619,000000,20.2375,20.2734,19.9283,19.94,406811.5938233,0
+SVC.US,D,20060620,000000,19.9283,20.0421,19.801,19.8612,355708.26917273,0
+SVC.US,D,20060621,000000,19.8505,20.149,19.8164,20.0265,549296.71040684,0
+SVC.US,D,20060622,000000,19.9118,20.0148,19.8359,19.8573,453906.5120539,0
+SVC.US,D,20060623,000000,19.871,19.8768,19.6463,19.763,426247.78774471,0
+SVC.US,D,20060626,000000,19.8359,20.0022,19.8272,19.903,515229.88448194,0
+SVC.US,D,20060627,000000,19.9283,20.0975,19.8845,19.9458,603202.93664695,0
+SVC.US,D,20060628,000000,20.0489,20.2131,19.9652,20.1373,375148.5774451,0
+SVC.US,D,20060629,000000,20.1548,20.4942,20.0635,20.4942,408414.1335211,0
+SVC.US,D,20060630,000000,20.6059,20.6555,20.4241,20.5767,503602.72867714,0
+SVC.US,D,20060703,000000,20.7051,20.7236,20.532,20.6847,367132.7931929,0
+SVC.US,D,20060705,000000,20.6847,20.6953,20.3639,20.638,840278.01032227,0
+SVC.US,D,20060706,000000,20.6215,20.7984,20.6118,20.7984,451302.12789805,0
+SVC.US,D,20060707,000000,20.7741,20.8733,20.673,20.744,415629.67651214,0
+SVC.US,D,20060710,000000,20.814,20.8646,20.708,20.8188,316231.07173923,0
+SVC.US,D,20060711,000000,20.7391,20.8646,20.6225,20.8082,405606.08899287,0
+SVC.US,D,20060712,000000,20.5671,20.6448,20.3327,20.4649,570539.10439842,0
+SVC.US,D,20060713,000000,20.4241,20.4241,20.1043,20.1636,811820.07333965,0
+SVC.US,D,20060714,000000,20.1636,20.2131,19.9118,20.0887,536067.01490424,0
+SVC.US,D,20060717,000000,20.0596,20.1956,19.9866,20.1237,416032.88290593,0
+SVC.US,D,20060718,000000,20.1636,20.394,20.0809,20.3891,341879.93560588,0
+SVC.US,D,20060719,000000,20.4183,20.7984,20.36,20.7391,432462.51486543,0
+SVC.US,D,20060720,000000,20.7391,20.7391,20.4241,20.4503,305209.75411286,0
+SVC.US,D,20060721,000000,20.3181,20.4542,20.2637,20.428,2722634.7167113,0
+SVC.US,D,20060724,000000,20.4474,20.4757,20.287,20.4688,928447.52274547,0
+SVC.US,D,20060725,000000,20.4134,20.5671,20.394,20.4757,812018.59077333,0
+SVC.US,D,20060726,000000,20.4134,20.5603,20.3444,20.498,749496.91362903,0
+SVC.US,D,20060727,000000,20.5466,20.5671,20.3298,20.4474,694585.75716766,0
+SVC.US,D,20060728,000000,20.5087,20.5437,20.3891,20.4688,550900.27869238,0
+SVC.US,D,20060731,000000,20.4688,20.5087,20.394,20.4095,641874.7498806,0
+SVC.US,D,20060801,000000,20.4095,20.5796,20.2131,20.498,707611.79229788,0
+SVC.US,D,20060802,000000,20.5874,20.7741,20.4688,20.6798,658714.78834806,0
+SVC.US,D,20060803,000000,20.6798,20.9131,20.5767,20.9131,472545.55047737,0
+SVC.US,D,20060804,000000,21.0278,21.2816,20.9316,21.2505,679758.66490596,0
+SVC.US,D,20060807,000000,21.1426,21.2359,20.8529,20.95,483564.81092826,0
+SVC.US,D,20060808,000000,20.9375,20.9608,20.6059,20.6798,601194.10479213,0
+SVC.US,D,20060809,000000,20.7469,20.8431,20.5796,20.6633,516631.84957058,0
+SVC.US,D,20060810,000000,20.5874,20.744,20.2336,20.673,406607.93345093,0
+SVC.US,D,20060811,000000,20.744,20.744,20.5087,20.6166,359517.12957128,0
+SVC.US,D,20060814,000000,20.7838,20.8733,20.5671,20.6633,402603.64138191,0
+SVC.US,D,20060815,000000,20.8334,21.0055,20.7897,20.9832,322043.62105389,0
+SVC.US,D,20060816,000000,20.9987,21.0571,20.9092,21.0152,386373.55544384,0
+SVC.US,D,20060817,000000,21.0463,21.2019,21.022,21.0833,427854.44179346,0
+SVC.US,D,20060818,000000,21.1426,21.2019,20.9569,21.1932,242283.84198703,0
+SVC.US,D,20060821,000000,21.0803,21.1989,21.022,21.1601,268135.33763831,0
+SVC.US,D,20060822,000000,21.093,21.2689,21.0395,21.2689,471337.98847145,0
+SVC.US,D,20060823,000000,21.2165,21.2689,20.9666,21.0347,289982.54122058,0
+SVC.US,D,20060824,000000,21.0347,21.1474,21.0103,21.1338,264526.02326118,0
+SVC.US,D,20060825,000000,21.0571,21.1737,21.0055,21.0755,242482.35942071,0
+SVC.US,D,20060828,000000,21.0881,21.3409,21.0881,21.3409,313424.05579874,0
+SVC.US,D,20060829,000000,21.376,21.4478,21.2019,21.3633,216834.5241418,0
+SVC.US,D,20060830,000000,21.3186,21.5917,21.3186,21.5917,332866.42124658,0
+SVC.US,D,20060831,000000,21.5917,21.724,21.4868,21.6986,830057.9625448,0
+SVC.US,D,20060901,000000,21.7561,21.7969,21.6481,21.6822,465929.67413833,0
+SVC.US,D,20060905,000000,21.6063,21.896,21.547,21.8863,456107.68981596,0
+SVC.US,D,20060906,000000,21.8066,21.896,21.7327,21.7725,464327.13444053,0
+SVC.US,D,20060907,000000,21.6793,21.6793,21.4265,21.477,399600.16518322,0
+SVC.US,D,20060908,000000,21.4537,21.6481,21.3186,21.6015,327856.17036855,0
+SVC.US,D,20060911,000000,21.5431,21.724,21.3875,21.724,426452.47670482,0
+SVC.US,D,20060912,000000,21.7687,21.9475,21.617,21.9184,527851.68463063,0
+SVC.US,D,20060913,000000,21.8737,22.0146,21.8193,21.896,463728.49637627,0
+SVC.US,D,20060914,000000,21.8911,21.896,21.7425,21.863,419434.42255973,0
+SVC.US,D,20060915,000000,21.9475,22.1255,21.9077,22.1255,703404.86844423,0
+SVC.US,D,20060918,000000,22.1761,22.1916,21.8737,21.9475,946088.83106183,0
+SVC.US,D,20060919,000000,21.896,22.004,21.7872,21.9709,488775.63641544,0
+SVC.US,D,20060920,000000,22.071,22.3306,21.8357,21.9475,561722.05029733,0
+SVC.US,D,20060921,000000,22.0895,22.106,21.8911,21.9573,570539.10439842,0
+SVC.US,D,20060922,000000,21.9184,22.0623,21.7618,22.004,747292.65010376,0
+SVC.US,D,20060925,000000,22.0837,22.1761,21.8698,22.0837,446286.73408133,0
+SVC.US,D,20060926,000000,22.071,22.2849,22.0497,22.2013,548292.80877331,0
+SVC.US,D,20060927,000000,22.2266,22.4862,22.1566,22.3793,376149.39331541,0
+SVC.US,D,20060928,000000,22.3598,22.4318,22.1868,22.3462,335065.54183316,0
+SVC.US,D,20060929,000000,22.2966,22.3355,22.0749,22.1109,452305.00094385,0
+SVC.US,D,20061002,000000,22.1109,22.351,21.9982,22.1517,272742.38212254,0
+SVC.US,D,20061003,000000,22.1702,22.3559,22.1255,22.281,408818.36850263,0
+SVC.US,D,20061004,000000,22.3083,22.5037,22.2966,22.4415,387772.43476926,0
+SVC.US,D,20061005,000000,22.424,22.6135,22.319,22.5406,491376.93480808,0
+SVC.US,D,20061006,000000,22.5406,22.6787,22.1916,22.3306,508209.77316137,0
+SVC.US,D,20061009,000000,22.3462,22.4415,22.2169,22.3909,481559.06483666,0
+SVC.US,D,20061010,000000,22.3559,22.4599,22.1964,22.3909,362527.80588415,0
+SVC.US,D,20061011,000000,22.3355,22.3996,22.106,22.2324,611419.2955083,0
+SVC.US,D,20061012,000000,22.0497,22.1361,21.9262,22.0438,726849.4687856,0
+SVC.US,D,20061013,000000,21.9709,22.2723,21.9437,22.2625,450498.80087367,0
+SVC.US,D,20061016,000000,22.2266,22.2781,22.14,22.2529,362926.89792699,0
+SVC.US,D,20061017,000000,22.1109,22.1566,21.9709,22.0351,459915.52162677,0
+SVC.US,D,20061018,000000,22.0399,22.3559,22.0399,22.3559,448291.45158518,0
+SVC.US,D,20061019,000000,22.2966,22.3598,22.1605,22.2723,381359.19021486,0
+SVC.US,D,20061020,000000,22.2207,22.319,22.0438,22.281,453307.87398964,0
+SVC.US,D,20061023,000000,22.211,22.4599,22.0837,22.4599,414825.32090002,0
+SVC.US,D,20061024,000000,22.3909,22.4191,22.2664,22.3393,238473.95300074,0
+SVC.US,D,20061025,000000,22.2781,22.4755,22.2529,22.4755,379357.55847422,0
+SVC.US,D,20061026,000000,22.4998,22.5882,22.2966,22.5882,291583.0237429,0
+SVC.US,D,20061027,000000,22.5211,22.5299,22.2625,22.3462,355508.72315131,0
+SVC.US,D,20061030,000000,22.2966,22.6728,22.2781,22.6728,531262.48157407,0
+SVC.US,D,20061031,000000,22.7506,22.7506,22.5659,22.699,868935.4933263,0
+SVC.US,D,20061101,000000,22.7622,22.9986,22.6252,22.7292,939274.43728912,0
+SVC.US,D,20061102,000000,22.7234,23.4234,22.494,22.668,532256.09733022,0
+SVC.US,D,20061103,000000,22.7234,22.8254,22.4911,22.6456,787978.43813092,0
+SVC.US,D,20061106,000000,22.8031,22.8886,22.6641,22.7341,628254.19103707,0
+SVC.US,D,20061107,000000,22.7175,22.8595,22.6884,22.7234,691979.31583632,0
+SVC.US,D,20061108,000000,22.6582,22.9489,22.5542,22.8303,647293.35009111,0
+SVC.US,D,20061109,000000,22.8886,22.8945,22.7136,22.7448,513222.08121487,0
+SVC.US,D,20061110,000000,22.7846,23.0083,22.7029,22.9684,240479.69909233,0
+SVC.US,D,20061113,000000,22.9742,23.0686,22.7983,23.0121,340679.57371414,0
+SVC.US,D,20061114,000000,23.0335,23.3836,23.0121,23.3836,439274.85146267,0
+SVC.US,D,20061115,000000,23.3836,23.3836,23.0899,23.1482,611615.7557665,0
+SVC.US,D,20061116,000000,23.2328,23.3106,22.9276,23.054,2735856.183512,0
+SVC.US,D,20061117,000000,23.084,23.2036,22.9635,23.1687,702002.90335559,0
+SVC.US,D,20061120,000000,23.2328,23.5935,23.2328,23.4807,1098796.0525984,0
+SVC.US,D,20061121,000000,23.4234,23.6538,23.4,23.6315,847087.26115629,0
+SVC.US,D,20061122,000000,23.6762,23.8172,23.4661,23.6625,280760.22355021,0
+SVC.US,D,20061124,000000,23.6295,23.8395,23.5012,23.8395,71940.45507287,0
+SVC.US,D,20061127,000000,23.7987,23.8172,23.1133,23.124,649292.92465627,0
+SVC.US,D,20061128,000000,23.1531,23.2523,22.8546,23.0733,641279.19757955,0
+SVC.US,D,20061129,000000,23.1453,23.5157,23.1453,23.4564,429656.52751268,0
+SVC.US,D,20061130,000000,23.4564,23.6237,23.3942,23.5061,615227.12731911,0
+SVC.US,D,20061201,000000,23.5391,23.6295,23.2921,23.5508,560714.03431283,0
+SVC.US,D,20061204,000000,23.5877,24.0815,23.5061,24.0815,461321.60106636,0
+SVC.US,D,20061205,000000,24.1059,24.1059,23.6538,23.7033,361320.24387824,0
+SVC.US,D,20061206,000000,23.7033,23.7209,23.3204,23.6149,333468.14507406,0
+SVC.US,D,20061207,000000,23.6003,23.6801,23.2921,23.3893,270935.15346463,0
+SVC.US,D,20061208,000000,23.3893,23.4661,23.193,23.4185,246286.07688056,0
+SVC.US,D,20061211,000000,23.367,23.6762,23.3553,23.647,228855.62905075,0
+SVC.US,D,20061212,000000,23.6081,23.8172,23.5469,23.5935,292180.63321942,0
+SVC.US,D,20061213,000000,23.6684,23.8833,23.2775,23.473,308613.35094213,0
+SVC.US,D,20061214,000000,23.4029,23.4944,23.2416,23.298,655508.68036473,0
+SVC.US,D,20061215,000000,23.3271,23.3553,23.0034,23.0335,931057.04984002,0
+SVC.US,D,20061218,000000,23.0335,23.0335,22.2578,22.2578,1985959.1492523,0
+SVC.US,D,20061219,000000,22.1109,22.14,21.8533,22.14,15934393.706312,0
+SVC.US,D,20061220,000000,22.1012,22.2324,22.0837,22.1566,3581945.7145612,0
+SVC.US,D,20061221,000000,22.0837,22.2363,22.0837,22.2363,2204401.3560306,0
+SVC.US,D,20061222,000000,22.1361,22.2169,22.0895,22.2169,1755499.9519161,0
+SVC.US,D,20061226,000000,22.1964,22.2412,22.1294,22.1916,1349693.2883141,0
+SVC.US,D,20061227,000000,22.2266,22.2266,22.1361,22.2013,1191177.6318139,0
+SVC.US,D,20061228,000000,22.2013,22.2966,22.1868,22.2849,1966525.0125065,0
+SVC.US,D,20061229,000000,22.2723,22.351,22.2052,22.2664,1783156.6190498,0
+SVC.US,D,20070103,000000,22.3306,22.3598,22.0895,22.2625,1565321.2790377,0
+SVC.US,D,20070104,000000,22.1916,22.319,22.1207,22.281,1072538.26479,0
+SVC.US,D,20070105,000000,22.211,22.2169,21.8125,21.8737,991174.91743762,0
+SVC.US,D,20070108,000000,21.8737,22.0399,21.547,21.9982,1120035.3608267,0
+SVC.US,D,20070109,000000,21.9855,22.1819,21.9184,22.1168,1554302.0185868,0
+SVC.US,D,20070110,000000,22.0837,22.318,22.0623,22.2625,1092784.9858499,0
+SVC.US,D,20070111,000000,21.9184,22.1468,21.896,22.0623,1439275.0517033,0
+SVC.US,D,20070112,000000,22.0623,22.3793,22.0097,22.2625,1961112.5838224,0
+SVC.US,D,20070116,000000,22.3462,22.4055,22.2324,22.3247,923042.29417556,0
+SVC.US,D,20070117,000000,22.2529,22.3024,22.0662,22.1605,818435.94967869,0
+SVC.US,D,20070118,000000,22.2207,22.2207,21.9982,22.0953,697592.31912957,0
+SVC.US,D,20070119,000000,21.6822,22.3559,21.6822,22.3559,880556.47760467,0
+SVC.US,D,20070122,000000,22.3647,22.3647,22.1294,22.1663,586967.70777017,0
+SVC.US,D,20070123,000000,22.1294,22.3598,22.1294,22.2578,925047.01167942,0
+SVC.US,D,20070124,000000,22.211,22.3462,22.1361,22.3462,626252.55929643,0
+SVC.US,D,20070125,000000,22.3647,22.4502,22.2169,22.3122,1577746.6189282,0
+SVC.US,D,20070126,000000,22.4055,22.4318,22.1109,22.2664,635866.76889547,0
+SVC.US,D,20070129,000000,22.3024,22.4502,22.2966,22.4463,757708.12955169,0
+SVC.US,D,20070130,000000,22.5037,22.6194,22.4599,22.6194,1016628.3496338,0
+SVC.US,D,20070131,000000,22.5435,22.9393,22.4998,22.8595,1367726.4885591,0
+SVC.US,D,20070201,000000,23.1978,23.4476,22.983,23.438,1498190.5002337,0
+SVC.US,D,20070202,000000,23.4944,23.6401,23.2416,23.6003,1315024.7385617,0
+SVC.US,D,20070205,000000,23.6169,23.7452,23.5012,23.7394,1384362.8666542,0
+SVC.US,D,20070206,000000,23.7072,24.0154,23.6169,24.0077,1051101.4677157,0
+SVC.US,D,20070207,000000,23.9639,24.383,23.8074,24.3723,1589168.0571851,0
+SVC.US,D,20070208,000000,24.3723,24.4539,24.1622,24.3265,1105209.2971527,0
+SVC.US,D,20070209,000000,24.345,24.4539,23.1687,24.2206,2296784.9924217,0
+SVC.US,D,20070212,000000,24.2206,24.3013,23.6003,23.7889,1040733.3033038,0
+SVC.US,D,20070213,000000,23.6237,23.8794,23.5508,23.8745,6673085.3605096,0
+SVC.US,D,20070214,000000,23.8035,23.8395,23.7033,23.7987,3052391.7172221,0
+SVC.US,D,20070215,000000,23.8239,23.9532,23.7889,23.89,3264313.7063211,0
+SVC.US,D,20070216,000000,23.89,23.9426,23.7257,23.8833,1213821.9908941,0
+SVC.US,D,20070220,000000,23.8521,23.9532,23.4535,23.9017,1203202.8510738,0
+SVC.US,D,20070221,000000,23.8172,23.8794,23.5605,23.7569,754303.50413468,0
+SVC.US,D,20070222,000000,23.7257,23.8035,22.8595,23.4341,1083164.6047245,0
+SVC.US,D,20070223,000000,23.4535,23.5196,23.2299,23.3436,1195589.2446276,0
+SVC.US,D,20070226,000000,23.4283,23.5157,23.2328,23.4992,1427234.4036273,0
+SVC.US,D,20070227,000000,23.2523,23.2873,18.7228,22.5542,2416219.4577681,0
+SVC.US,D,20070228,000000,22.5853,23.1025,22.5853,23.0034,2267123.6077841,0
+SVC.US,D,20070301,000000,22.9878,22.9878,21.477,21.7618,8267263.6685727,0
+SVC.US,D,20070302,000000,21.7618,21.7687,21.1989,21.4537,5891158.1040488,0
+SVC.US,D,20070305,000000,21.2738,21.4575,20.8188,20.8188,3244074.1853753,0
+SVC.US,D,20070306,000000,20.9705,21.4265,20.9131,21.3633,2910610.1546522,0
+SVC.US,D,20070307,000000,21.302,21.4575,21.1932,21.2116,1733655.834097,0
+SVC.US,D,20070308,000000,21.2816,21.7687,21.2767,21.6063,2209005.3147517,0
+SVC.US,D,20070309,000000,21.9543,22.2266,21.7512,22.0351,2972126.9015752,0
+SVC.US,D,20070312,000000,21.6063,22.3024,21.6063,22.2324,2360515.2601597,0
+SVC.US,D,20070313,000000,22.1916,22.2578,21.8164,21.8533,3167516.3999408,0
+SVC.US,D,20070314,000000,21.9028,22.0565,21.6364,21.9748,1829649.813453,0
+SVC.US,D,20070315,000000,21.9398,22.455,21.9398,22.3967,1947692.599588,0
+SVC.US,D,20070316,000000,22.3967,22.6097,22.2625,22.5736,3287762.4210134,0
+SVC.US,D,20070319,000000,22.6194,22.7029,22.3306,22.5153,2388571.0193363,0
+SVC.US,D,20070320,000000,22.5153,22.912,22.384,22.8712,1493376.7096139,0
+SVC.US,D,20070321,000000,22.8712,23.369,22.6282,23.2873,3393828.3315123,0
+SVC.US,D,20070322,000000,22.8595,23.4234,22.8595,23.4234,1803194.5367987,0
+SVC.US,D,20070323,000000,23.438,23.4448,23.3271,23.3388,1544883.2406583,0
+SVC.US,D,20070326,000000,23.3436,23.3787,22.9334,23.1862,1230467.6262788,0
+SVC.US,D,20070327,000000,23.0802,23.1133,22.879,23.0394,1210815.4289321,0
+SVC.US,D,20070328,000000,23.0442,23.1298,22.6884,22.9276,871131.52814966,0
+SVC.US,D,20070329,000000,23.1084,23.2921,22.983,23.2416,1755906.2440731,0
+SVC.US,D,20070330,000000,23.2523,23.4876,23.2036,23.3553,2717220.2308517,0
+SVC.US,D,20070402,000000,23.4476,23.7257,23.2775,23.647,1566127.6918253,0
+SVC.US,D,20070403,000000,23.6994,23.8628,23.6295,23.7656,2003803.0893534,0
+SVC.US,D,20070404,000000,23.7121,23.8113,23.438,23.8113,1103800.1319499,0
+SVC.US,D,20070405,000000,23.7772,23.8628,23.7481,23.8434,1538271.4786702,0
+SVC.US,D,20070409,000000,23.8336,23.8521,23.4876,23.8035,1100798.7129267,0
+SVC.US,D,20070410,000000,23.6538,23.8929,23.6003,23.8521,946286.31990778,0
+SVC.US,D,20070411,000000,23.89,23.89,23.5264,23.6315,1195386.612843,0
+SVC.US,D,20070412,000000,23.3787,23.4029,23.0083,23.0948,1374746.5998797,0
+SVC.US,D,20070413,000000,23.0948,23.2775,23.0034,23.226,1416828.181469,0
+SVC.US,D,20070416,000000,23.3155,23.4127,23.193,23.3495,820835.64487443,0
+SVC.US,D,20070417,000000,23.3495,23.5469,23.1648,23.5323,1708810.2972548,0
+SVC.US,D,20070418,000000,23.4098,23.5012,23.1794,23.2036,1747687.8280362,0
+SVC.US,D,20070419,000000,23.084,23.1648,22.9937,23.0686,1500794.8843895,0
+SVC.US,D,20070420,000000,23.1531,23.2484,22.983,23.0948,933264.39912851,0
+SVC.US,D,20070423,000000,23.0948,23.3553,23.084,23.3271,1048492.9692089,0
+SVC.US,D,20070424,000000,23.4098,23.4234,23.0899,23.124,968927.59322477,0
+SVC.US,D,20070425,000000,23.1862,23.2921,22.9276,23.1025,1412817.7178736,0
+SVC.US,D,20070426,000000,23.0802,23.1745,22.9878,23.0802,675142.36313208,0
+SVC.US,D,20070427,000000,23.0442,23.1025,22.9393,22.9742,1113268.28209,0
+SVC.US,D,20070430,000000,23.0733,23.1482,22.7136,22.7175,1221838.803734,0
+SVC.US,D,20070501,000000,22.8207,22.8839,22.4463,22.5853,1010803.4572663,0
+SVC.US,D,20070502,000000,22.6787,22.9451,22.4415,22.7691,791378.94919697,0
+SVC.US,D,20070503,000000,22.8031,22.9547,22.6641,22.8945,1014019.851127,0
+SVC.US,D,20070504,000000,22.9547,22.9781,22.6884,22.7292,1261115.4265583,0
+SVC.US,D,20070507,000000,22.7846,22.9489,22.6728,22.7029,1061449.0603729,0
+SVC.US,D,20070508,000000,22.6641,22.8352,22.5474,22.7234,1190975.0000292,0
+SVC.US,D,20070509,000000,22.6943,22.8595,22.5941,22.7029,1513819.8909321,0
+SVC.US,D,20070510,000000,22.5795,22.6641,22.455,22.4599,1706205.913099,0
+SVC.US,D,20070511,000000,22.4862,22.668,22.4463,22.5882,1246281.1341825,0
+SVC.US,D,20070514,000000,22.6388,22.7545,22.4463,22.5095,806211.18439737,0
+SVC.US,D,20070515,000000,22.351,22.5435,22.0807,22.1468,1358656.4018741,0
+SVC.US,D,20070516,000000,22.2578,22.3306,22.0302,22.1012,988375.10161131,0
+SVC.US,D,20070517,000000,22.0351,22.0807,21.7327,21.7512,1620599.641322,0
+SVC.US,D,20070518,000000,21.8737,21.8737,21.4401,21.547,1785764.0889689,0
+SVC.US,D,20070521,000000,21.5081,21.7803,21.4926,21.5655,2189968.2128731,0
+SVC.US,D,20070522,000000,21.6239,21.9437,21.5558,21.7181,1779544.2189095,0
+SVC.US,D,20070523,000000,21.724,22.0253,21.5956,21.5956,1140675.002403,0
+SVC.US,D,20070524,000000,21.5888,21.7386,21.2359,21.3808,1699593.1225231,0
+SVC.US,D,20070525,000000,21.4575,21.7483,21.4323,21.5888,812616.20024985,0
+SVC.US,D,20070529,000000,21.7803,22.0146,21.7425,21.9028,1328853.0721285,0
+SVC.US,D,20070530,000000,21.8406,22.2412,21.7483,22.1702,2475336.5094953,0
+SVC.US,D,20070531,000000,22.2266,22.281,21.9709,22.1761,1876922.6773625,0
+SVC.US,D,20070601,000000,22.3306,22.3559,22.0351,22.1916,1733237.1988871,0
+SVC.US,D,20070604,000000,22.1761,22.3247,22.1468,22.2664,837069.84516346,0
+SVC.US,D,20070605,000000,22.2461,22.3083,21.8698,21.9301,1281931.9852259,0
+SVC.US,D,20070606,000000,21.8357,22.071,21.7094,21.9301,1255907.6868344,0
+SVC.US,D,20070607,000000,21.8805,21.9028,21.4624,21.4624,1753693.7518459,0
+SVC.US,D,20070608,000000,21.5266,21.7123,21.3808,21.7094,1425039.3973917,0
+SVC.US,D,20070611,000000,21.6364,21.6364,21.3409,21.477,1190377.3905527,0
+SVC.US,D,20070612,000000,21.477,21.4799,21.0833,21.1134,1576140.9934671,0
+SVC.US,D,20070613,000000,21.1834,21.5324,21.1834,21.4537,1751693.148693,0
+SVC.US,D,20070614,000000,21.4537,21.5956,21.1241,21.1989,1129454.1387552,0
+SVC.US,D,20070615,000000,21.2738,21.4265,21.2057,21.2165,1450899.1217448,0
+SVC.US,D,20070618,000000,21.3079,21.3652,20.9705,20.9705,1089373.1603188,0
+SVC.US,D,20070619,000000,20.9666,21.1426,20.8907,21.1426,1286566.8015791,0
+SVC.US,D,20070620,000000,21.2019,21.2019,20.6798,20.6847,1138868.8023329,0
+SVC.US,D,20070621,000000,20.6011,20.8976,20.3891,20.8907,1389973.8127719,0
+SVC.US,D,20070622,000000,20.7624,20.9034,20.6448,20.6953,1915428.88797,0
+SVC.US,D,20070625,000000,20.7585,20.8782,20.4474,20.5874,1880552.5634944,0
+SVC.US,D,20070626,000000,20.6448,20.6682,20.4183,20.5213,2027860.7279874,0
+SVC.US,D,20070627,000000,20.4095,20.7838,20.3327,20.6011,2001621.4547584,0
+SVC.US,D,20070628,000000,20.6011,20.952,20.5087,20.6497,1265302.807245,0
+SVC.US,D,20070629,000000,20.7391,21.0619,20.6118,20.7051,1724437.6307776,0
+SVC.US,D,20070702,000000,20.7838,21.3351,20.7838,21.3263,1332862.5071363,0
+SVC.US,D,20070703,000000,21.4168,21.4868,21.3186,21.407,843683.66432702,0
+SVC.US,D,20070705,000000,22.106,22.106,21.5392,21.6131,1964721.8981995,0
+SVC.US,D,20070706,000000,21.653,21.7094,21.3575,21.4226,1423840.0640877,0
+SVC.US,D,20070709,000000,21.4575,21.5324,21.3351,21.4624,2420264.8933466,0
+SVC.US,D,20070710,000000,21.2057,21.2057,20.6331,20.673,1652900.3820985,0
+SVC.US,D,20070711,000000,20.708,20.7984,20.4805,20.5767,1549496.4566689,0
+SVC.US,D,20070712,000000,20.7236,20.7984,20.5039,20.7236,1297385.4874208,0
+SVC.US,D,20070713,000000,20.7177,20.8188,20.5603,20.7984,898191.6143946,0
+SVC.US,D,20070716,000000,20.7537,21.0833,20.708,20.7663,1835661.908789,0
+SVC.US,D,20070717,000000,20.7391,20.847,20.5933,20.7012,1015422.8448034,0
+SVC.US,D,20070718,000000,20.6613,20.7897,20.4873,20.7391,1952970.2832782,0
+SVC.US,D,20070719,000000,20.8646,21.0463,20.7284,20.8082,1243884.5247499,0
+SVC.US,D,20070720,000000,20.7741,20.8033,20.3327,20.4503,1151698.3772049,0
+SVC.US,D,20070723,000000,20.4942,20.5437,20.0635,20.0635,978155.05383384,0
+SVC.US,D,20070724,000000,19.9235,20.1733,19.5355,19.6124,1580062.9985171,0
+SVC.US,D,20070725,000000,19.7552,19.9342,19.3664,19.5355,2210314.7069438,0
+SVC.US,D,20070726,000000,19.447,19.5997,18.9979,19.3003,3152293.3013994,0
+SVC.US,D,20070727,000000,18.9192,19.3508,18.7228,18.7228,1884089.8767298,0
+SVC.US,D,20070730,000000,18.8977,19.2088,18.7179,19.1058,1987897.0085532,0
+SVC.US,D,20070731,000000,19.2604,19.4821,19.0183,19.1418,2589818.324877,0
+SVC.US,D,20070801,000000,19.1661,19.486,18.7306,19.4111,2472936.8142996,0
+SVC.US,D,20070802,000000,19.4636,19.6824,19.2954,19.5414,2109464.7648708,0
+SVC.US,D,20070803,000000,19.8164,19.8164,19.0669,19.0669,2184558.8699522,0
+SVC.US,D,20070806,000000,19.2088,19.4772,18.5915,19.4772,2234358.9739372,0
+SVC.US,D,20070807,000000,19.4821,19.871,19.0514,19.6415,2534413.4463007,0
+SVC.US,D,20070808,000000,19.7679,20.323,19.7105,20.1811,2230304.2810689,0
+SVC.US,D,20070809,000000,19.4821,20.0635,18.9639,19.0339,2548888.7615556,0
+SVC.US,D,20070810,000000,18.5866,18.957,18.3134,18.7072,2001294.3638573,0
+SVC.US,D,20070813,000000,18.925,19.3752,18.714,19.1622,1620629.4703665,0
+SVC.US,D,20070814,000000,19.2439,19.3906,18.6878,18.6878,2304792.5479719,0
+SVC.US,D,20070815,000000,18.6615,19.1263,18.2162,18.224,2381352.390582,0
+SVC.US,D,20070816,000000,18.1025,18.6615,17.9625,18.6489,3242468.5599143,0
+SVC.US,D,20070817,000000,19.132,19.1913,18.6323,18.9318,2286406.5421324,0
+SVC.US,D,20070820,000000,19.0144,19.4013,18.8677,19.2604,2035953.65632,0
+SVC.US,D,20070821,000000,19.3343,19.6356,19.2351,19.6065,1647288.4073931,0
+SVC.US,D,20070822,000000,19.7426,19.9613,19.2604,19.3508,1184364.2666289,0
+SVC.US,D,20070823,000000,19.4821,19.587,19.3061,19.4257,1196187.8826919,0
+SVC.US,D,20070824,000000,19.3265,19.5258,19.2088,19.4967,1097792.1509648,0
+SVC.US,D,20070827,000000,19.5006,19.5724,19.1165,19.1165,1163518.9075047,0
+SVC.US,D,20070828,000000,19.0144,19.098,18.6081,18.6081,1706205.913099,0
+SVC.US,D,20070829,000000,18.7626,19.2439,18.6878,19.2049,1748289.5518638,0
+SVC.US,D,20070830,000000,19.1165,19.4062,19.0183,19.3567,1171738.3521292,0
+SVC.US,D,20070831,000000,19.5044,19.94,19.3703,19.692,1471535.6775581,0
+SVC.US,D,20070904,000000,19.6824,20.0148,19.5307,19.8466,1150096.8660948,0
+SVC.US,D,20070905,000000,19.7154,19.8661,19.5462,19.7495,1378951.4665579,0
+SVC.US,D,20070906,000000,19.8272,19.8768,19.4967,19.7815,1396983.6382152,0
+SVC.US,D,20070907,000000,19.4967,19.5754,19.2798,19.5501,1444081.642209,0
+SVC.US,D,20070910,000000,19.5948,19.831,19.2351,19.5355,1529658.0849414,0
+SVC.US,D,20070911,000000,19.6298,19.7864,19.486,19.7679,1001799.2001966,0
+SVC.US,D,20070912,000000,19.7495,19.9613,19.5948,19.8213,882360.62049936,0
+SVC.US,D,20070913,000000,19.9118,20.1937,19.763,20.1792,1044487.6485522,0
+SVC.US,D,20070914,000000,19.9925,20.3327,19.94,20.3094,846692.28346441,0
+SVC.US,D,20070917,000000,20.0206,20.2637,19.8213,20.0936,1387770.5778344,0
+SVC.US,D,20070918,000000,20.1548,20.6448,20.1237,20.638,1341073.7230589,0
+SVC.US,D,20070919,000000,20.7469,21.1241,20.6497,20.8431,2225445.2325885,0
+SVC.US,D,20070920,000000,20.8373,20.8431,20.4581,20.4688,913223.39561641,0
+SVC.US,D,20070921,000000,20.6274,20.6613,20.4241,20.4241,1509807.3701612,0
+SVC.US,D,20070924,000000,20.4757,20.5262,20.219,20.3842,1200192.174761,0
+SVC.US,D,20070925,000000,20.2063,20.2793,19.9866,20.2063,1009612.3526642,0
+SVC.US,D,20070926,000000,20.219,20.3094,19.9925,20.0528,1090774.0968197,0
+SVC.US,D,20070927,000000,20.0809,20.0838,19.9798,20.0596,1147889.5168064,0
+SVC.US,D,20070928,000000,20.0421,20.2841,19.9691,20.2841,1220431.6957067,0
+SVC.US,D,20071001,000000,20.2841,20.744,20.2841,20.5719,1177350.3268348,0
+SVC.US,D,20071002,000000,20.5719,20.8577,20.5087,20.8529,867127.23608065,0
+SVC.US,D,20071003,000000,20.7741,20.9131,20.6225,20.8334,741878.1642442,0
+SVC.US,D,20071004,000000,20.952,21.0055,20.7663,20.9832,951901.3803765,0
+SVC.US,D,20071005,000000,21.1601,21.4799,20.9316,21.4799,1241278.0834187,0
+SVC.US,D,20071008,000000,21.3652,21.4323,20.9666,20.9987,730455.69739951,0
+SVC.US,D,20071009,000000,21.022,21.0881,20.8334,21.0571,883361.43636968,0
+SVC.US,D,20071010,000000,20.9569,21.4401,20.8188,21.3467,1581351.8189543,0
+SVC.US,D,20071011,000000,21.4537,21.547,21.2738,21.376,1320232.4782857,0
+SVC.US,D,20071012,000000,21.4323,21.5266,21.2272,21.2621,860716.04870173,0
+SVC.US,D,20071015,000000,21.2272,21.302,21.0571,21.1601,1075949.0617334,0
+SVC.US,D,20071016,000000,21.1474,21.3128,20.9666,21.1387,1676341.8966767,0
+SVC.US,D,20071017,000000,20.7741,20.8694,20.2841,20.708,1713818.4909574,0
+SVC.US,D,20071018,000000,20.6331,21.0347,20.3785,20.7138,1376945.7204663,0
+SVC.US,D,20071019,000000,20.6331,20.6331,20.0051,20.0051,1267729.245722,0
+SVC.US,D,20071022,000000,19.94,20.3444,19.8962,20.2521,1493174.0778292,0
+SVC.US,D,20071023,000000,20.3327,20.3639,19.8359,19.903,3512405.9832717,0
+SVC.US,D,20071024,000000,19.8164,19.8612,19.2954,19.692,1970985.9975317,0
+SVC.US,D,20071025,000000,19.7358,19.8787,19.3799,19.6298,1456501.8391607,0
+SVC.US,D,20071026,000000,19.7552,19.8408,19.4519,19.7056,732858.47835847,0
+SVC.US,D,20071029,000000,19.8126,19.8213,19.4616,19.4908,814221.82571087,0
+SVC.US,D,20071030,000000,19.4169,19.8213,19.4169,19.7105,718636.19568746,0
+SVC.US,D,20071031,000000,19.831,19.9526,19.4967,19.763,1681555.8079271,0
+SVC.US,D,20071101,000000,19.587,19.6561,19.098,19.098,1547887.7454447,0
+SVC.US,D,20071102,000000,19.1117,19.2088,18.5351,18.7538,1935259.0309956,0
+SVC.US,D,20071105,000000,18.6683,18.7714,18.4622,18.5059,1819033.7593959,0
+SVC.US,D,20071106,000000,18.5225,18.6878,18.3397,18.6489,1415822.22266,0
+SVC.US,D,20071107,000000,18.2853,18.714,17.9188,18.0033,1853099.556733,0
+SVC.US,D,20071108,000000,18.0879,18.2162,17.8634,18.1083,2748160.1500492,0
+SVC.US,D,20071109,000000,18.013,18.2211,17.8497,18.0218,3210408.5086687,0
+SVC.US,D,20071112,000000,17.9722,18.3134,17.9625,18.0218,2817624.7944336,0
+SVC.US,D,20071113,000000,18.1083,18.644,18.1083,18.6323,1399992.2573525,0
+SVC.US,D,20071114,000000,18.7684,18.9318,18.3251,18.3309,1435261.5023446,0
+SVC.US,D,20071115,000000,18.1501,18.4817,18.1297,18.2648,2319033.3452223,0
+SVC.US,D,20071116,000000,18.2911,18.4739,17.9625,18.2104,2243077.2836153,0
+SVC.US,D,20071119,000000,18.1142,18.1638,17.7748,17.8682,1776396.7404272,0
+SVC.US,D,20071120,000000,17.8332,18.0879,17.5045,17.7602,2275943.7476485,0
+SVC.US,D,20071121,000000,17.5707,17.8634,17.4861,17.7836,1449690.5311512,0
+SVC.US,D,20071123,000000,17.8497,18.1345,17.7544,18.0733,394789.46032662,0
+SVC.US,D,20071126,000000,18.0684,18.0684,17.2975,17.2975,2088564.8905964,0
+SVC.US,D,20071127,000000,17.4093,17.6106,17.1604,17.6106,2172647.8239314,0
+SVC.US,D,20071128,000000,17.7389,18.153,17.5638,18.1501,2167736.3174764,0
+SVC.US,D,20071129,000000,18.013,18.1764,17.6747,17.9295,1452028.5110826,0
+SVC.US,D,20071130,000000,18.0733,18.2357,17.9975,18.2357,1601619.111769,0
+SVC.US,D,20071203,000000,18.1764,18.2357,17.9295,18.0791,918549.42293039,0
+SVC.US,D,20071204,000000,17.9381,17.9888,17.7953,17.8273,1264524.1663263,0
+SVC.US,D,20071205,000000,18.0393,18.4146,18.0033,18.3134,1399789.6255679,0
+SVC.US,D,20071206,000000,18.2561,18.8677,18.1345,18.8677,1022842.0481668,0
+SVC.US,D,20071207,000000,18.9492,18.9843,18.6489,18.7004,934164.41340038,0
+SVC.US,D,20071210,000000,18.7179,19.0368,18.5866,19.0339,1404704.2177861,0
+SVC.US,D,20071211,000000,19.0417,19.2351,18.1764,18.1764,1951662.9482616,0
+SVC.US,D,20071212,000000,18.612,18.8579,17.6592,17.7155,3115817.5229892,0
+SVC.US,D,20071213,000000,17.6845,17.9888,17.525,17.9537,2663055.8290891,0
+SVC.US,D,20071214,000000,17.9381,18.153,17.2917,17.2975,2138669.4565521,0
+SVC.US,D,20071217,000000,17.2178,17.2615,16.5878,16.5878,2274879.1593383,0
+SVC.US,D,20071218,000000,16.7744,16.8143,16.1678,16.5634,2101596.0686653,0
+SVC.US,D,20071219,000000,16.4983,16.7298,16.4448,16.5985,1506404.8019196,0
+SVC.US,D,20071220,000000,16.6859,16.7336,16.2359,16.4887,1403416.4259366,0
+SVC.US,D,20071221,000000,16.618,16.7035,16.5285,16.6558,2055694.3122122,0
+SVC.US,D,20071224,000000,16.5722,16.9855,16.5722,16.9806,628255.21962481,0
+SVC.US,D,20071226,000000,16.9806,16.9806,16.4653,16.4692,939747.58764918,0
+SVC.US,D,20071227,000000,16.3681,16.548,16.3078,16.3797,1529077.9614565,0
+SVC.US,D,20071228,000000,16.3748,16.4692,16.2484,16.334,1184089.6337025,0
+SVC.US,D,20071231,000000,16.2777,16.334,15.9773,16.0783,1606946.1676708,0
+SVC.US,D,20080102,000000,16.0463,16.2884,15.8704,16.1872,1883825.5296807,0
+SVC.US,D,20080103,000000,16.2427,16.3379,15.9034,15.9063,2359504.158412,0
+SVC.US,D,20080104,000000,15.7497,15.9393,15.5845,15.6078,2175559.7558213,0
+SVC.US,D,20080107,000000,15.705,15.8402,15.4659,15.7702,1991872.5001655,0
+SVC.US,D,20080108,000000,15.7974,16.0705,15.1995,15.1995,1754121.6443455,0
+SVC.US,D,20080109,000000,15.1528,15.4591,14.7192,15.391,2525196.271569,0
+SVC.US,D,20080110,000000,15.2238,15.7245,14.971,15.4532,2482936.7443008,0
+SVC.US,D,20080111,000000,15.2997,15.7459,15.1207,15.4756,1750234.6112787,0
+SVC.US,D,20080114,000000,15.6137,15.6788,15.2539,15.5485,1500991.3446477,0
+SVC.US,D,20080115,000000,15.3541,15.3842,15.0342,15.1674,1831748.1324411,0
+SVC.US,D,20080116,000000,15.0779,15.7138,15.0342,15.4863,1930994.5062286,0
+SVC.US,D,20080117,000000,15.565,15.8129,15.3658,15.3754,1924540.1181646,0
+SVC.US,D,20080118,000000,15.4144,15.53,15.0964,15.4659,3404860.9636038,0
+SVC.US,D,20080122,000000,14.8154,16.1163,14.8154,16.0512,2390280.5321589,0
+SVC.US,D,20080123,000000,15.6292,17.6426,15.6039,17.5532,3896770.7068608,0
+SVC.US,D,20080124,000000,17.3811,17.3811,16.3924,16.5041,4077319.7413241,0
+SVC.US,D,20080125,000000,16.651,16.7161,15.8936,16.0676,2424209.5273267,0
+SVC.US,D,20080128,000000,16.0366,16.5878,15.915,16.5878,2415721.6213022,0
+SVC.US,D,20080129,000000,16.7103,16.9407,16.4196,16.8007,1834653.8928045,0
+SVC.US,D,20080130,000000,16.7336,16.965,16.2669,16.3584,1535496.3489496,0
+SVC.US,D,20080131,000000,16.1571,17.07,16.0939,16.9407,1811416.0385987,0
+SVC.US,D,20080201,000000,17.0068,17.4404,16.895,17.421,2952202.1284776,0
+SVC.US,D,20080204,000000,17.4161,17.5308,17.037,17.3364,1357107.3487388,0
+SVC.US,D,20080205,000000,17.0516,17.4511,16.8143,16.8143,1786229.010627,0
+SVC.US,D,20080206,000000,16.9806,16.9806,16.5605,16.5605,1707495.762124,0
+SVC.US,D,20080207,000000,16.4887,17.0826,16.4692,17.0826,1580434.3186909,0
+SVC.US,D,20080208,000000,17.0107,17.0972,16.7559,16.8357,2667853.1623051,0
+SVC.US,D,20080211,000000,16.8659,16.9038,16.5441,16.6228,1237494.9377136,0
+SVC.US,D,20080212,000000,16.6714,17.28,16.6558,17.2217,2066292.8802777,0
+SVC.US,D,20080213,000000,17.4657,17.6164,17.1721,17.4452,2272248.0319013,0
+SVC.US,D,20080214,000000,17.4657,17.4657,17.0068,17.0214,1719631.040272,0
+SVC.US,D,20080215,000000,16.9145,17.1964,16.6773,17.1964,1738926.3176731,0
+SVC.US,D,20080219,000000,17.3422,17.421,17.1361,17.2314,1369379.4290561,0
+SVC.US,D,20080220,000000,17.07,17.4161,16.9689,17.3752,1262391.9039429,0
+SVC.US,D,20080221,000000,17.4404,17.4657,16.9757,16.9962,1451954.4527654,0
+SVC.US,D,20080222,000000,17.0165,17.4404,16.7832,17.4404,1551105.1678931,0
+SVC.US,D,20080225,000000,17.4618,17.9295,17.1478,17.8944,3365321.0223182,0
+SVC.US,D,20080226,000000,17.806,18.0033,17.665,17.9722,2543845.5958699,0
+SVC.US,D,20080227,000000,17.8634,18.3834,17.84,18.0072,2236757.6405451,0
+SVC.US,D,20080228,000000,17.9537,18.2648,17.8109,18.1297,2563107.9584634,0
+SVC.US,D,20080229,000000,17.9625,18.1938,17.8332,18.1297,3215162.6411996,0
+SVC.US,D,20080303,000000,18.0879,18.2162,17.7389,18.2162,1848300.1663415,0
+SVC.US,D,20080304,000000,18.1142,18.153,17.806,17.9956,1975774.073458,0
+SVC.US,D,20080305,000000,17.9956,18.2648,17.7214,17.9071,1544031.5700101,0
+SVC.US,D,20080306,000000,17.8156,17.8682,17.1905,17.2178,1891550.2236027,0
+SVC.US,D,20080307,000000,17.0564,17.6164,17.0564,17.4725,1780827.8964081,0
+SVC.US,D,20080310,000000,17.4618,17.525,17.177,17.2975,1321625.1860846,0
+SVC.US,D,20080311,000000,17.8595,17.9119,17.2975,17.6883,3589647.7795529,0
+SVC.US,D,20080312,000000,17.7078,17.9071,17.1226,17.1905,2523557.7313004,0
+SVC.US,D,20080313,000000,17.0165,17.4618,16.7657,17.3967,2938041.5610709,0
+SVC.US,D,20080314,000000,17.5045,17.6329,16.8659,17.4783,3955865.1296578,0
+SVC.US,D,20080317,000000,17.0661,17.8634,17.0661,17.5901,2869368.9292458,0
+SVC.US,D,20080318,000000,17.8497,17.9722,17.2314,17.8779,3223431.4580357,0
+SVC.US,D,20080319,000000,17.9975,18.085,17.6251,17.6251,2715829.5802283,0
+SVC.US,D,20080320,000000,17.7544,18.1142,17.4793,18.1142,2097031.1962784,0
+SVC.US,D,20080324,000000,18.1899,18.5458,18.1638,18.4525,1692692.3273803,0
+SVC.US,D,20080325,000000,18.4146,18.4476,17.9956,18.3912,1731750.8896039,0
+SVC.US,D,20080326,000000,18.2853,18.3514,17.84,17.8779,1764493.9231083,0
+SVC.US,D,20080327,000000,17.9188,18.1191,17.6106,17.6203,2103093.6924136,0
+SVC.US,D,20080328,000000,17.7155,17.84,17.177,17.2566,2885888.0483386,0
+SVC.US,D,20080331,000000,17.3218,17.5045,16.965,16.9757,3170925.1397087,0
+SVC.US,D,20080401,000000,16.2777,16.618,16.0424,16.6043,6638899.2184069,0
+SVC.US,D,20080402,000000,16.6432,16.6898,16.1872,16.5139,4284260.2800018,0
+SVC.US,D,20080403,000000,16.4264,16.93,16.3428,16.93,3243435.4323892,0
+SVC.US,D,20080404,000000,16.9407,17.0661,16.7161,16.8007,2459110.5379081,0
+SVC.US,D,20080407,000000,16.8659,17.037,16.7657,16.93,1797511.5895392,0
+SVC.US,D,20080408,000000,16.9514,16.9514,16.4741,16.5178,2269505.8169883,0
+SVC.US,D,20080409,000000,16.5985,16.6859,16.2816,16.3972,2578135.6253342,0
+SVC.US,D,20080410,000000,16.4333,16.9855,16.3428,16.8357,2912442.0694159,0
+SVC.US,D,20080411,000000,16.4741,16.4741,15.915,15.9607,3514949.680751,0
+SVC.US,D,20080414,000000,16.0181,16.2942,15.9607,16.2232,2866231.736641,0
+SVC.US,D,20080415,000000,16.2816,16.5683,16.2086,16.5683,2582932.9585503,0
+SVC.US,D,20080416,000000,16.6646,16.965,16.5634,16.9242,3128701.6130114,0
+SVC.US,D,20080417,000000,16.8114,17.037,16.7434,16.9806,2773790.4993366,0
+SVC.US,D,20080418,000000,17.1099,17.1799,16.79,16.8804,1314332.4990131,0
+SVC.US,D,20080421,000000,16.7832,16.8745,16.5441,16.6773,1602651.8138593,0
+SVC.US,D,20080422,000000,16.508,16.9106,16.508,16.7035,1990060.1285689,0
+SVC.US,D,20080423,000000,16.7783,16.8853,16.3924,16.4536,2228081.5029644,0
+SVC.US,D,20080424,000000,16.4653,16.6802,16.1727,16.4448,3106151.8840031,0
+SVC.US,D,20080425,000000,16.4585,16.4983,16.1678,16.302,1742125.2255423,0
+SVC.US,D,20080428,000000,16.2942,16.5605,16.2038,16.5285,2250687.8042982,0
+SVC.US,D,20080429,000000,16.4848,16.508,16.2232,16.2427,2195586.359105,0
+SVC.US,D,20080430,000000,16.2484,16.4926,16.0327,16.0327,2064157.532131,0
+SVC.US,D,20080501,000000,16.0647,16.2523,15.9967,16.2523,2481463.8066582,0
+SVC.US,D,20080502,000000,16.3282,16.4789,16.0424,16.1163,1675320.5090516,0
+SVC.US,D,20080505,000000,16.1532,16.1785,15.7206,15.9471,1763200.9883201,0
+SVC.US,D,20080506,000000,15.9034,16.1221,15.7867,16.0112,2531664.0312736,0
+SVC.US,D,20080507,000000,15.9773,16.1027,15.4969,15.53,2682914.7725714,0
+SVC.US,D,20080508,000000,15.6039,15.7206,15.3959,15.4698,2354432.1922696,0
+SVC.US,D,20080509,000000,15.3599,15.5154,15.2072,15.249,2274299.0358533,0
+SVC.US,D,20080512,000000,15.2948,15.5738,15.0255,15.5689,2806584.962228,0
+SVC.US,D,20080513,000000,15.5252,15.6933,15.3045,15.6701,2008960.4282781,0
+SVC.US,D,20080514,000000,15.7206,15.9422,15.6457,15.8858,1630429.8543463,0
+SVC.US,D,20080515,000000,15.951,16.0327,15.7342,16.0112,1199230.4452247,0
+SVC.US,D,20080516,000000,16.0005,16.058,15.7926,15.8528,1141507.1298841,0
+SVC.US,D,20080519,000000,15.8936,16.0647,15.809,16.0239,1462785.48166,0
+SVC.US,D,20080520,000000,15.9063,16.1114,15.9063,15.987,1689736.1662176,0
+SVC.US,D,20080521,000000,16.0366,16.1163,15.565,15.6078,2313082.9651506,0
+SVC.US,D,20080522,000000,15.6535,15.9471,15.6205,15.9063,2266912.7472976,0
+SVC.US,D,20080523,000000,15.915,16.0939,15.6701,15.8858,2131134.0227741,0
+SVC.US,D,20080527,000000,15.8363,16.2427,15.8363,16.2427,1555592.8961996,0
+SVC.US,D,20080528,000000,16.3428,16.3681,15.6749,15.6788,3076375.2975388,0
+SVC.US,D,20080529,000000,15.7089,15.8577,15.4659,15.5689,2714054.2377902,0
+SVC.US,D,20080530,000000,15.5591,15.6078,15.4513,15.4698,2111010.7322429,0
+SVC.US,D,20080602,000000,15.4251,15.4251,15.2189,15.3336,1545241.1891915,0
+SVC.US,D,20080603,000000,15.4309,15.4698,15.0886,15.3258,1729463.3104718,0
+SVC.US,D,20080604,000000,15.3385,15.3754,15.1791,15.2889,1749981.5786948,0
+SVC.US,D,20080605,000000,15.285,15.3959,15.2072,15.3754,1575848.8745492,0
+SVC.US,D,20080606,000000,15.3443,15.3443,14.7756,14.8281,1799424.7627342,0
+SVC.US,D,20080609,000000,14.796,14.8971,14.342,14.3547,2557825.1318345,0
+SVC.US,D,20080610,000000,14.2361,14.4538,14.1009,14.3721,3080362.1036163,0
+SVC.US,D,20080611,000000,14.4071,14.4596,14.1349,14.1407,2056263.121232,0
+SVC.US,D,20080612,000000,14.1466,14.2476,13.7869,13.9755,2638882.9886283,0
+SVC.US,D,20080613,000000,14.0416,14.0834,13.7538,14.0834,1721019.63372,0
+SVC.US,D,20080616,000000,14.0629,14.202,13.9882,14.202,1436040.1432633,0
+SVC.US,D,20080617,000000,14.2302,14.2613,13.64,13.6576,1722403.0842293,0
+SVC.US,D,20080618,000000,13.5205,13.6517,13.3484,13.4583,1648123.6206374,0
+SVC.US,D,20080619,000000,13.4981,13.7431,13.3611,13.7363,2707119.499252,0
+SVC.US,D,20080620,000000,13.7178,13.957,13.5205,13.5905,2965669.427748,0
+SVC.US,D,20080623,000000,13.6828,13.7586,13.2162,13.2298,1387380.7430812,0
+SVC.US,D,20080624,000000,13.2628,13.6002,13.1559,13.2055,2934811.7955696,0
+SVC.US,D,20080625,000000,13.1899,13.6381,13.1899,13.4233,2475834.3459611,0
+SVC.US,D,20080626,000000,13.3173,13.3669,12.5979,12.6076,3851271.1282138,0
+SVC.US,D,20080627,000000,12.6698,12.7427,12.2507,12.3295,3429047.1757052,0
+SVC.US,D,20080630,000000,12.3295,12.5979,12.105,12.2061,2849589.1870195,0
+SVC.US,D,20080701,000000,12.1321,12.2061,11.8648,12.1487,2949156.4801816,0
+SVC.US,D,20080702,000000,12.105,12.1321,11.8366,11.8366,2616391.8891212,0
+SVC.US,D,20080703,000000,11.8541,11.9757,11.752,11.821,2139977.8201564,0
+SVC.US,D,20080707,000000,11.9105,12.0884,11.6023,11.6266,3356934.9464799,0
+SVC.US,D,20080708,000000,11.5819,12.6931,11.5411,12.3732,3579409.2171962,0
+SVC.US,D,20080709,000000,12.3801,12.523,11.2971,11.3281,3264160.4467479,0
+SVC.US,D,20080710,000000,11.3457,11.4089,10.9831,11.2971,3814433.2869193,0
+SVC.US,D,20080711,000000,10.9966,11.6092,10.9966,11.3408,3586767.7338829,0
+SVC.US,D,20080714,000000,11.6092,11.6092,10.5436,10.5436,3633004.8099389,0
+SVC.US,D,20080715,000000,10.3676,10.4522,9.85919,10.0128,6515244.4575664,0
+SVC.US,D,20080716,000000,10.0935,11.0424,9.94761,10.9315,4250892.8937396,0
+SVC.US,D,20080717,000000,11.1979,11.3281,10.8012,11.1425,3918662.1397159,0
+SVC.US,D,20080718,000000,11.2027,11.2027,10.7604,10.9792,1985255.5952387,0
+SVC.US,D,20080721,000000,10.9792,11.3281,10.9315,11.2474,2244183.015435,0
+SVC.US,D,20080722,000000,11.0929,11.5761,10.9831,11.5304,2091897.5148716,0
+SVC.US,D,20080723,000000,11.5868,12.2576,11.4779,11.9844,3491437.1936189,0
+SVC.US,D,20080724,000000,12.0369,12.1321,10.9908,11.0763,2893665.2002353,0
+SVC.US,D,20080725,000000,11.2329,11.5644,11.0588,11.1881,2159376.9849192,0
+SVC.US,D,20080728,000000,11.2776,11.473,10.8868,10.9266,2301239.8059205,0
+SVC.US,D,20080729,000000,10.9753,11.5138,10.9753,11.4167,4092743.4144745,0
+SVC.US,D,20080730,000000,11.1619,11.1619,10.4785,10.9266,2817441.7058161,0
+SVC.US,D,20080731,000000,10.8567,11.0093,10.564,10.6301,3268086.5661488,0
+SVC.US,D,20080801,000000,10.705,10.8216,10.3297,10.7604,1923390.157072,0
+SVC.US,D,20080804,000000,10.7303,10.7303,10.3297,10.4522,2204266.6110368,0
+SVC.US,D,20080805,000000,10.6145,11.2329,10.6145,11.2027,2826030.4134391,0
+SVC.US,D,20080806,000000,11.2125,11.2125,10.8109,11.0763,2028781.3140141,0
+SVC.US,D,20080807,000000,11.0093,11.2426,10.8158,10.8946,2721904.4194164,0
+SVC.US,D,20080808,000000,10.9402,11.3826,10.8284,11.2426,3357867.8755594,0
+SVC.US,D,20080811,000000,11.2873,11.7773,11.1561,11.3933,3355777.7852732,0
+SVC.US,D,20080812,000000,10.9587,11.404,10.6379,10.8567,5372594.5667039,0
+SVC.US,D,20080813,000000,10.8109,11.0239,10.6535,10.9072,4635634.0804412,0
+SVC.US,D,20080814,000000,10.8946,11.438,10.8012,11.3826,2428260.105844,0
+SVC.US,D,20080815,000000,11.5965,11.5965,11.2474,11.5177,2763841.9987223,0
+SVC.US,D,20080818,000000,11.4429,11.5926,11.2368,11.4128,4272859.4134996,0
+SVC.US,D,20080819,000000,11.3379,11.3379,11.018,11.1075,3045777.8980585,0
+SVC.US,D,20080820,000000,11.1678,11.2027,10.9014,11.0929,2946700.2126602,0
+SVC.US,D,20080821,000000,11.0239,11.1823,10.8528,11.0929,2514725.2483832,0
+SVC.US,D,20080822,000000,11.1619,11.4779,11.0871,11.3933,2526881.098286,0
+SVC.US,D,20080825,000000,11.2562,11.2776,10.8528,10.9072,4232664.261824,0
+SVC.US,D,20080826,000000,10.8946,11.1823,10.8946,11.1823,2321558.5281223,0
+SVC.US,D,20080827,000000,11.1171,11.4244,10.9831,11.1502,2248064.905563,0
+SVC.US,D,20080828,000000,11.2329,11.4876,11.0297,11.4458,2308490.3208947,0
+SVC.US,D,20080829,000000,11.3991,11.4828,11.2523,11.3174,1665652.8128901,0
+SVC.US,D,20080902,000000,11.4779,11.7773,11.1502,11.2971,1687507.2165866,0
+SVC.US,D,20080903,000000,11.2523,11.4282,11.1425,11.4244,2033129.1543879,0
+SVC.US,D,20080904,000000,11.3933,11.473,10.8868,10.9014,2728726.0133034,0
+SVC.US,D,20080905,000000,10.8751,10.9402,10.634,10.8109,1928622.5829018,0
+SVC.US,D,20080908,000000,11.2086,11.2086,10.8158,11.1823,3073722.5697592,0
+SVC.US,D,20080909,000000,11.0424,11.4429,10.7896,10.9072,3234434.2610828,0
+SVC.US,D,20080910,000000,10.9626,11.1171,10.7176,11.0666,2532201.9826613,0
+SVC.US,D,20080911,000000,10.8984,11.0763,10.6972,11.0093,2158526.3428588,0
+SVC.US,D,20080912,000000,10.7691,11.0812,10.7633,11.0666,2236037.6291276,0
+SVC.US,D,20080915,000000,10.5027,11.1075,10.4843,10.4843,3273229.5048452,0
+SVC.US,D,20080916,000000,10.4785,10.634,9.60735,10.6049,4226827.0264037,0
+SVC.US,D,20080917,000000,10.3987,10.6816,10.0351,10.0983,3018745.5836826,0
+SVC.US,D,20080918,000000,10.2043,10.5572,9.30694,10.4288,4909958.4305068,0
+SVC.US,D,20080919,000000,11.2718,11.2776,9.69776,11.2203,3548567.0138338,0
+SVC.US,D,20080922,000000,10.9831,11.1726,10.2238,10.2636,1925457.618428,0
+SVC.US,D,20080923,000000,10.2587,10.7361,10.2345,10.3851,1793583.4129628,0
+SVC.US,D,20080924,000000,10.3802,10.3851,9.90291,9.98558,1735905.3554829,0
+SVC.US,D,20080925,000000,10.0244,10.2392,9.82414,10.1508,1520726.8576013,0
+SVC.US,D,20080926,000000,10.0313,10.3297,9.74731,10.2831,1570340.7872054,0
+SVC.US,D,20080929,000000,9.98558,10.1722,9.39152,9.41485,3395033.8363428,0
+SVC.US,D,20080930,000000,9.42651,10.4522,9.37402,10.2392,2373211.1186255,0
+SVC.US,D,20081001,000000,9.88052,10.1119,9.61221,9.75121,1445444.5209635,0
+SVC.US,D,20081002,000000,9.71623,9.71623,8.85651,8.86216,1955568.4959077,0
+SVC.US,D,20081003,000000,9.1576,9.1576,8.36341,8.48707,1979853.4524321,0
+SVC.US,D,20081006,000000,8.33735,8.33735,7.53995,7.59556,4077368.0849479,0
+SVC.US,D,20081007,000000,7.78086,8.4827,6.78659,6.87108,4513017.1646296,0
+SVC.US,D,20081008,000000,6.44777,6.85698,5.93328,6.54159,4905846.1367251,0
+SVC.US,D,20081009,000000,6.5622,6.85192,5.64396,5.64396,3739970.7347098,0
+SVC.US,D,20081010,000000,5.24447,5.64396,4.80542,5.63364,6886742.5771248,0
+SVC.US,D,20081013,000000,5.97771,6.36747,5.50396,6.3069,3944135.1150792,0
+SVC.US,D,20081014,000000,6.48171,6.80205,6.01301,6.37748,5707833.9398649,0
+SVC.US,D,20081015,000000,6.31682,6.31682,5.63889,5.86824,4221423.8550093,0
+SVC.US,D,20081016,000000,5.93824,6.10779,5.41402,5.98773,6575884.8477355,0
+SVC.US,D,20081017,000000,5.93328,6.10254,5.7086,5.7684,3955479.4092556,0
+SVC.US,D,20081020,000000,5.82333,5.9431,5.54907,5.73359,2463741.2399105,0
+SVC.US,D,20081021,000000,5.68362,5.77326,5.48402,5.50891,2119602.5256291,0
+SVC.US,D,20081022,000000,5.46409,5.48402,4.81554,4.96001,4184877.104045,0
+SVC.US,D,20081023,000000,5.02981,5.52418,4.62586,4.95495,4841897.8083865,0
+SVC.US,D,20081024,000000,4.24641,4.83527,4.09649,4.64569,3221452.4552253,0
+SVC.US,D,20081027,000000,4.47108,4.76537,4.24145,4.26663,3486295.2835102,0
+SVC.US,D,20081028,000000,4.32622,4.96001,4.16163,4.94989,5226101.0437004,0
+SVC.US,D,20081029,000000,4.94027,5.31447,4.84042,5.01493,4064925.2590658,0
+SVC.US,D,20081030,000000,5.07501,5.28939,5.01493,5.25954,2719049.0598522,0
+SVC.US,D,20081031,000000,5.21443,5.22474,4.94027,5.065,4687675.47711,0
+SVC.US,D,20081103,000000,4.99005,5.17943,4.93054,4.95495,1810048.0169055,0
+SVC.US,D,20081104,000000,4.995,5.17458,4.77557,4.97517,3035081.6141578,0
+SVC.US,D,20081105,000000,4.95495,4.98043,4.53116,4.59562,4460939.7673899,0
+SVC.US,D,20081106,000000,4.58581,4.68555,4.32127,4.33118,3341738.5912197,0
+SVC.US,D,20081107,000000,4.36618,4.78043,4.24641,4.71073,3075659.4004723,0
+SVC.US,D,20081110,000000,4.82555,4.90518,4.00705,4.06693,3403829.2901013,0
+SVC.US,D,20081111,000000,4.09192,5.16961,4.09192,4.88029,7095858.578871,0
+SVC.US,D,20081112,000000,4.85024,5.25954,4.74554,4.90994,7608458.3645036,0
+SVC.US,D,20081113,000000,4.94523,6.18742,4.57569,6.1773,8698590.622574,0
+SVC.US,D,20081114,000000,5.96294,5.96294,4.71579,4.85511,7819869.1454962,0
+SVC.US,D,20081117,000000,5.00998,5.48888,5.00998,5.19966,7694015.264069,0
+SVC.US,D,20081118,000000,5.19966,5.39915,4.45086,4.71579,6939713.8171099,0
+SVC.US,D,20081119,000000,4.71073,4.8203,3.7674,3.8374,9570249.8162339,0
+SVC.US,D,20081120,000000,3.78743,4.02202,3.43296,3.59269,8732088.6394791,0
+SVC.US,D,20081121,000000,3.66269,4.44095,3.61282,4.18681,10676603.93154,0
+SVC.US,D,20081124,000000,4.30639,5.46914,4.16163,5.42433,10771829.555855,0
+SVC.US,D,20081125,000000,5.4991,5.73864,4.93054,5.44913,8385537.8869492,0
+SVC.US,D,20081126,000000,5.44416,5.93824,5.10982,5.908,6760565.7191475,0
+SVC.US,D,20081128,000000,5.73864,5.85822,5.47916,5.71862,3235768.3393806,0
+SVC.US,D,20081201,000000,5.55393,5.71356,4.60077,4.68555,8364633.8983237,0
+SVC.US,D,20081202,000000,4.79045,5.4744,4.75535,5.38933,7611766.3026731,0
+SVC.US,D,20081203,000000,5.2995,5.61381,4.99967,5.6037,8466609.1153836,0
+SVC.US,D,20081204,000000,5.5339,5.74866,5.17458,5.26945,6791694.898489,0
+SVC.US,D,20081205,000000,5.13471,5.81856,5.11983,5.79358,7002561.5565675,0
+SVC.US,D,20081208,000000,5.90304,6.47703,5.86824,6.39692,6687774.6220142,0
+SVC.US,D,20081209,000000,6.36747,6.60235,6.00357,6.22737,7334051.727419,0
+SVC.US,D,20081210,000000,6.41773,6.70123,6.18742,6.60722,4854776.75547,0
+SVC.US,D,20081211,000000,6.53702,6.58758,5.59379,5.70384,8149278.483351,0
+SVC.US,D,20081212,000000,5.53885,6.40782,5.30922,6.39692,8163060.5304696,0
+SVC.US,D,20081215,000000,6.21746,6.36193,5.92307,6.07814,5836917.5867935,0
+SVC.US,D,20081216,000000,6.10254,7.35552,6.10254,7.21649,9049928.4224425,0
+SVC.US,D,20081217,000000,6.99084,7.57971,6.73632,7.25529,6325097.6709078,0
+SVC.US,D,20081218,000000,7.29554,7.43602,6.38691,6.51126,7080410.2196148,0
+SVC.US,D,20081219,000000,6.46197,7.06201,6.13823,7.02604,6711867.2326313,0
+SVC.US,D,20081222,000000,6.89129,6.9819,6.39216,6.68713,4961797.1953909,0
+SVC.US,D,20081223,000000,6.67167,6.89985,6.55666,6.70123,3343110.727264,0
+SVC.US,D,20081224,000000,6.70123,6.88118,6.52263,6.87108,1007546.9484837,0
+SVC.US,D,20081226,000000,6.87623,6.98637,6.67732,6.94642,1258781.560978,0
+SVC.US,D,20081229,000000,6.93086,6.93086,6.45711,6.58116,3123656.3901502,0
+SVC.US,D,20081230,000000,6.61139,6.94116,6.61139,6.89129,2886087.59436,0
+SVC.US,D,20081231,000000,6.87108,7.48084,6.7512,7.41969,4747049.675772,0
+SVC.US,D,20090102,000000,7.44108,7.52488,7.09595,7.16478,3185573.2577039,0
+SVC.US,D,20090105,000000,6.98637,6.99084,6.48715,6.8213,4223530.4026993,0
+SVC.US,D,20090106,000000,6.94116,7.61063,6.83627,7.51623,4763846.5135545,0
+SVC.US,D,20090107,000000,7.43048,7.43048,7.02244,7.09595,4125406.2181354,0
+SVC.US,D,20090108,000000,7.11013,7.58535,7.00038,7.48084,3650432.1720055,0
+SVC.US,D,20090109,000000,7.64436,7.6745,7.24615,7.33549,4670993.8411543,0
+SVC.US,D,20090112,000000,7.44477,7.48084,6.76607,6.89703,4160158.0834946,0
+SVC.US,D,20090113,000000,6.88118,7.19569,6.66185,7.11013,3172586.3089077,0
+SVC.US,D,20090114,000000,7.02983,7.06736,6.79708,6.86669,4878376.6725599,0
+SVC.US,D,20090115,000000,7.02244,7.57971,6.74138,7.28513,6630381.4833379,0
+SVC.US,D,20090116,000000,7.00543,7.25072,6.73127,7.10722,5634195.2864345,0
+SVC.US,D,20090120,000000,7.01729,7.01729,6.33324,6.33324,6184824.0179638,0
+SVC.US,D,20090121,000000,6.60722,7.29554,6.16768,7.17683,7293939.8913503,0
+SVC.US,D,20090122,000000,7.03402,7.1467,6.73632,6.88546,9456191.7790008,0
+SVC.US,D,20090123,000000,6.76189,7.06201,6.45711,6.97073,5931482.8577795,0
+SVC.US,D,20090126,000000,6.9819,7.12491,6.61635,6.84619,3750831.5926487,0
+SVC.US,D,20090127,000000,6.93086,7.13094,6.87623,7.10197,2729138.4769868,0
+SVC.US,D,20090128,000000,7.14212,7.57971,7.09069,7.53995,5617438.563574,0
+SVC.US,D,20090129,000000,7.42679,7.42679,6.86184,6.89985,4527349.5061887,0
+SVC.US,D,20090130,000000,7.01126,7.2057,6.57114,6.69579,5794549.0292249,0
+SVC.US,D,20090202,000000,6.70609,6.99532,6.66185,6.99084,4113940.5506056,0
+SVC.US,D,20090203,000000,7.03402,7.05676,6.7512,6.91083,3938484.0540395,0
+SVC.US,D,20090204,000000,6.88546,7.07455,6.72271,6.74138,3251937.7386421,0
+SVC.US,D,20090205,000000,6.69053,7.12491,6.5622,6.87623,4669165.0121539,0
+SVC.US,D,20090206,000000,6.88118,7.47132,6.75694,7.37555,4854318.0053382,0
+SVC.US,D,20090209,000000,7.45429,7.45429,7.1467,7.36641,2123387.7285096,0
+SVC.US,D,20090210,000000,7.28513,7.35552,6.72631,6.76607,5762574.3507616,0
+SVC.US,D,20090211,000000,6.87108,6.95643,6.62715,6.86184,3986595.2169566,0
+SVC.US,D,20090212,000000,6.66185,6.8213,6.2929,6.74633,7182411.1513681,0
+SVC.US,D,20090213,000000,6.73127,6.73632,6.32294,6.38691,5502757.2021709,0
+SVC.US,D,20090217,000000,6.2371,6.31137,5.87339,5.92842,5483231.5211162,0
+SVC.US,D,20090218,000000,5.97256,6.03789,5.72319,5.92842,4024378.3303835,0
+SVC.US,D,20090219,000000,6.07814,6.11761,5.56413,5.66368,4466921.0050938,0
+SVC.US,D,20090220,000000,5.48888,6.08777,5.40421,6.00814,6422979.1087653,0
+SVC.US,D,20090223,000000,6.19306,6.20764,5.42919,5.47916,5099960.186294,0
+SVC.US,D,20090224,000000,5.53885,6.342,5.48888,6.29698,7727817.742945,0
+SVC.US,D,20090225,000000,6.2228,6.33801,5.83334,6.02797,6820665.0721658,0
+SVC.US,D,20090226,000000,6.12811,6.2929,5.74866,5.8134,5592324.5653318,0
+SVC.US,D,20090227,000000,5.61878,5.96294,5.61381,5.68857,5861761.0664602,0
+SVC.US,D,20090302,000000,5.63889,5.66368,5.14482,5.21948,6297055.2833719,0
+SVC.US,D,20090303,000000,5.11983,5.93824,4.93054,5.03992,7558797.1198635,0
+SVC.US,D,20090304,000000,5.15474,5.35424,5.02485,5.10467,7064360.1365311,0
+SVC.US,D,20090305,000000,4.92005,5.11983,4.74068,4.79045,6860334.6155065,0
+SVC.US,D,20090306,000000,4.85511,4.98528,4.25651,4.53612,7449778.1339651,0
+SVC.US,D,20090309,000000,4.36618,4.73553,4.36141,4.6802,4319493.524423,0
+SVC.US,D,20090310,000000,4.88495,5.24447,4.79045,5.23942,8803584.7446486,0
+SVC.US,D,20090311,000000,5.28453,5.67837,5.065,5.48888,7551160.8844871,0
+SVC.US,D,20090312,000000,5.49403,5.95817,5.35424,5.89323,6695859.3216449,0
+SVC.US,D,20090313,000000,5.82828,5.88837,5.50396,5.64396,4964127.9752081,0
+SVC.US,D,20090316,000000,5.64396,5.66894,5.1946,5.21948,5035675.5097646,0
+SVC.US,D,20090317,000000,5.1946,5.76315,5.13471,5.75828,4955714.1275008,0
+SVC.US,D,20090318,000000,5.58406,6.14289,5.46409,6.11285,6910114.1477366,0
+SVC.US,D,20090319,000000,6.14289,6.32294,5.67837,5.68857,5200962.3593524,0
+SVC.US,D,20090320,000000,5.72844,5.72844,5.16961,5.1946,4787609.9760951,0
+SVC.US,D,20090323,000000,5.40421,6.29698,5.38933,6.12276,8441253.3990226,0
+SVC.US,D,20090324,000000,5.97256,6.18742,5.68362,5.75352,6598578.5790272,0
+SVC.US,D,20090325,000000,5.80339,6.10254,5.45904,5.98773,5286809.3206603,0
+SVC.US,D,20090326,000000,6.09282,6.2228,5.84802,6.21299,6031566.5019868,0
+SVC.US,D,20090327,000000,6.02797,6.09807,5.77326,5.94825,3951958.553424,0
+SVC.US,D,20090330,000000,5.70384,5.78336,5.4991,5.52418,4672578.8948606,0
+SVC.US,D,20090331,000000,5.60876,6.03303,5.60876,5.98773,6409695.9267003,0
+SVC.US,D,20090401,000000,5.8134,6.21299,5.8134,6.02797,4545998.8304895,0
+SVC.US,D,20090402,000000,6.23195,6.35697,6.00814,6.30203,6160180.0843184,0
+SVC.US,D,20090403,000000,6.26276,6.93086,6.13326,6.87108,6868930.5232437,0
+SVC.US,D,20090406,000000,6.77181,6.86184,6.47169,6.77609,4353395.7763096,0
+SVC.US,D,20090407,000000,6.57562,6.79708,6.53702,6.54159,5937566.9542573,0
+SVC.US,D,20090408,000000,6.59661,6.81624,6.55666,6.80554,4943533.5914923,0
+SVC.US,D,20090409,000000,5.49403,6.1773,5.23942,5.46409,17630701.519596,0
+SVC.US,D,20090413,000000,5.04478,5.18954,4.62586,4.64569,15923398.10338,0
+SVC.US,D,20090414,000000,4.6104,4.90031,4.58074,4.67077,11471736.197398,0
+SVC.US,D,20090415,000000,4.67077,5.065,4.60573,5.05529,9057607.858504,0
+SVC.US,D,20090416,000000,5.08484,5.51367,4.79045,5.33936,8026835.3988673,0
+SVC.US,D,20090417,000000,5.34431,5.48402,5.13471,5.20471,7557169.89406,0
+SVC.US,D,20090420,000000,4.97517,5.10467,4.60077,4.67544,8753589.2089932,0
+SVC.US,D,20090421,000000,4.6104,5.01989,4.51133,4.90994,12680031.586369,0
+SVC.US,D,20090422,000000,4.86026,5.22979,4.79531,4.99005,8719523.411656,0
+SVC.US,D,20090423,000000,5.18429,5.31933,4.99967,5.23942,8923543.7897419,0
+SVC.US,D,20090424,000000,5.21443,5.90304,5.18429,5.66368,11991258.378516,0
+SVC.US,D,20090427,000000,5.58902,5.62869,5.20967,5.41402,8236133.4606434,0
+SVC.US,D,20090428,000000,5.32945,5.8834,5.32945,5.69859,6116699.6234037,0
+SVC.US,D,20090429,000000,5.74866,6.01301,5.72844,5.97256,6081623.7529065,0
+SVC.US,D,20090430,000000,6.01301,6.38691,5.98773,6.10779,5770664.1933311,0
+SVC.US,D,20090501,000000,6.09282,6.2474,5.89818,6.09282,5391670.7549166,0
+SVC.US,D,20090504,000000,6.12811,6.93679,6.12811,6.926,7818547.4102513,0
+SVC.US,D,20090505,000000,6.88118,6.88118,6.49191,6.5521,7054592.6673589,0
+SVC.US,D,20090506,000000,6.64221,6.94642,6.51126,6.65058,8205684.1777976,0
+SVC.US,D,20090507,000000,6.66185,6.74633,6.1529,6.33801,7340909.3218767,0
+SVC.US,D,20090508,000000,6.39216,7.11013,6.37748,7.07086,7360920.4963444,0
+SVC.US,D,20090511,000000,6.70609,6.87623,6.26276,6.70123,5518012.1869321,0
+SVC.US,D,20090512,000000,6.66749,6.85698,6.35191,6.65641,5129808.7739,0
+SVC.US,D,20090513,000000,6.5622,6.5622,6.10254,6.14785,6211752.4449781,0
+SVC.US,D,20090514,000000,6.12811,6.68713,6.08252,6.60235,7210392.8522274,0
+SVC.US,D,20090515,000000,6.57562,6.62715,6.22737,6.3279,5973927.5308408,0
+SVC.US,D,20090518,000000,6.36747,6.89703,6.33801,6.8213,6185543.0007936,0
+SVC.US,D,20090519,000000,6.68286,7.18208,6.59661,6.97073,4776165.9089078,0
+SVC.US,D,20090520,000000,7.13619,7.29554,6.82635,6.88546,4972121.13053,0
+SVC.US,D,20090521,000000,6.81109,6.93086,6.5622,6.8213,3477300.2837303,0
+SVC.US,D,20090522,000000,6.84619,6.95643,6.58116,6.58758,3052692.0648419,0
+SVC.US,D,20090526,000000,6.58116,7.15427,6.44777,7.08544,4904922.4649352,0
+SVC.US,D,20090527,000000,7.08544,7.15427,6.65058,6.71153,5225482.8624691,0
+SVC.US,D,20090528,000000,6.80554,7.00038,6.56696,6.9608,3588166.6132083,0
+SVC.US,D,20090529,000000,7.00543,7.00543,6.77181,6.97073,4304340.369848,0
+SVC.US,D,20090601,000000,7.01126,7.6745,7.01126,7.43048,4817009.0708591,0
+SVC.US,D,20090602,000000,7.40112,7.55006,7.24071,7.40958,2947377.0233927,0
+SVC.US,D,20090603,000000,7.33549,7.35027,7.06736,7.21095,2589276.2591384,0
+SVC.US,D,20090604,000000,7.25072,7.61063,7.14212,7.58535,3607474.2336623,0
+SVC.US,D,20090605,000000,7.59935,7.72428,7.4998,7.66012,3080191.3580515,0
+SVC.US,D,20090608,000000,7.51623,7.60411,7.36641,7.51078,1883003.6880771,0
+SVC.US,D,20090609,000000,7.50534,7.52819,7.35552,7.40958,1778366.485948,0
+SVC.US,D,20090610,000000,7.46577,7.46577,7.07086,7.25529,3924330.686747,0
+SVC.US,D,20090611,000000,7.29029,7.36018,7.13094,7.16478,2172484.2784808,0
+SVC.US,D,20090612,000000,7.16478,7.34007,7.06736,7.31489,2074982.3894992,0
+SVC.US,D,20090615,000000,7.2303,7.2303,6.8213,6.85698,3461401.4030442,0
+SVC.US,D,20090616,000000,6.89129,7.06736,6.63123,6.70609,2695217.7105208,0
+SVC.US,D,20090617,000000,6.70123,6.82635,6.52263,6.63696,2688144.1126378,0
+SVC.US,D,20090618,000000,6.04732,6.11285,5.79853,5.82828,13204603.104699,0
+SVC.US,D,20090619,000000,5.60876,5.73359,5.48888,5.71356,33770936.204293,0
+SVC.US,D,20090622,000000,5.57366,5.60876,5.49403,5.50396,9229563.0424055,0
+SVC.US,D,20090623,000000,5.51367,5.58902,5.40421,5.50891,8266650.6302801,0
+SVC.US,D,20090624,000000,5.53885,5.66894,5.51874,5.64872,5636793.499064,0
+SVC.US,D,20090625,000000,5.62869,5.71356,5.59875,5.71356,4176603.1442702,0
+SVC.US,D,20090626,000000,5.69859,5.77841,5.59875,5.75352,5566093.5208046,0
+SVC.US,D,20090629,000000,5.77841,5.90304,5.69859,5.87339,5258339.0406248,0
+SVC.US,D,20090630,000000,5.8834,5.96294,5.77841,5.93328,4727721.4835633,0
+SVC.US,D,20090701,000000,5.95817,6.18742,5.95321,6.1529,6225206.3726079,0
+SVC.US,D,20090702,000000,6.10779,6.10779,5.83334,5.83334,4786664.7039627,0
+SVC.US,D,20090706,000000,5.83839,6.20764,5.78336,6.16768,5803394.8837826,0
+SVC.US,D,20090707,000000,6.16768,6.18742,6.05801,6.08252,6142669.4066449,0
+SVC.US,D,20090708,000000,6.09282,6.19684,6.01301,6.16234,6736104.8741197,0
+SVC.US,D,20090709,000000,6.19306,6.31682,6.09807,6.12276,4719026.8314032,0
+SVC.US,D,20090710,000000,6.08252,6.15738,5.87835,6.03303,2574153.9621955,0
+SVC.US,D,20090713,000000,6.05801,6.34676,5.92842,6.32294,5800248.4338882,0
+SVC.US,D,20090714,000000,6.23195,6.47703,6.21299,6.45711,5367677.9173101,0
+SVC.US,D,20090715,000000,6.50776,6.61139,6.4223,6.57114,4577353.2705459,0
+SVC.US,D,20090716,000000,6.53158,6.58758,6.38215,6.53702,3462725.1954646,0
+SVC.US,D,20090717,000000,6.5167,6.58116,6.38215,6.41297,2578513.1170346,0
+SVC.US,D,20090720,000000,6.44165,6.80554,6.40782,6.80205,4165610.6271006,0
+SVC.US,D,20090721,000000,6.80554,6.99532,6.70609,6.85192,3606631.8203038,0
+SVC.US,D,20090722,000000,6.8213,6.98637,6.70123,6.91647,2916812.53872,0
+SVC.US,D,20090723,000000,6.88118,7.24615,6.82635,7.19025,3674458.9530073,0
+SVC.US,D,20090724,000000,7.15427,7.3108,7.05152,7.29942,2322807.2336377,0
+SVC.US,D,20090727,000000,7.28513,7.56542,7.25072,7.54462,3137453.8660848,0
+SVC.US,D,20090728,000000,7.40958,7.72428,7.40958,7.61063,3501505.0104109,0
+SVC.US,D,20090729,000000,7.4998,7.69531,7.43602,7.61462,2784201.8644336,0
+SVC.US,D,20090730,000000,7.68394,7.90025,7.61957,7.82072,3706548.8332973,0
+SVC.US,D,20090731,000000,7.79379,7.91872,7.73537,7.87877,3692026.2030065,0
+SVC.US,D,20090803,000000,7.96947,8.18404,7.90025,8.17879,3224956.8536531,0
+SVC.US,D,20090804,000000,8.07301,8.65303,8.03257,8.58624,6110761.5863847,0
+SVC.US,D,20090805,000000,8.62143,9.01139,8.3883,8.99262,5060751.4502605,0
+SVC.US,D,20090806,000000,8.67199,9.31666,8.61336,8.81802,4475426.3971099,0
+SVC.US,D,20090807,000000,8.81802,9.38666,8.73878,9.25152,4429607.9562638,0
+SVC.US,D,20090810,000000,9.19678,9.36916,9.05941,9.21788,2397228.6423377,0
+SVC.US,D,20090811,000000,8.44303,8.52237,8.27358,8.44303,18112612.36144,0
+SVC.US,D,20090812,000000,8.39705,8.60879,8.35398,8.55785,7373563.8968356,0
+SVC.US,D,20090813,000000,8.60325,8.73226,8.45781,8.71603,4651880.6237831,0
+SVC.US,D,20090814,000000,8.63786,8.85651,8.4722,8.8464,4223373.0287752,0
+SVC.US,D,20090817,000000,8.60879,8.60879,8.32471,8.37819,5525270.9306082,0
+SVC.US,D,20090818,000000,8.41377,8.63232,8.36953,8.52237,4288680.1215174,0
+SVC.US,D,20090819,000000,8.39258,8.61871,8.35738,8.51692,3057925.5192594,0
+SVC.US,D,20090820,000000,8.51692,8.80324,8.44809,8.78748,4042427.9880323,0
+SVC.US,D,20090821,000000,8.87226,9.10647,8.70359,8.95315,4374021.0176576,0
+SVC.US,D,20090824,000000,9.03297,9.03967,8.82803,8.92204,3084231.6506914,0
+SVC.US,D,20090825,000000,8.9758,9.2313,8.90084,9.1718,3919249.463315,0
+SVC.US,D,20090826,000000,9.12708,9.30207,9.00681,9.30207,3402086.8624709,0
+SVC.US,D,20090827,000000,9.34096,9.35457,9.05941,9.32541,3466335.5384295,0
+SVC.US,D,20090828,000000,9.36916,9.47124,9.2418,9.40027,4377735.2479841,0
+SVC.US,D,20090831,000000,9.27972,9.31957,9.04629,9.08945,7774544.4267648,0
+SVC.US,D,20090901,000000,9.04152,9.10647,8.5036,8.51244,5159626.503874,0
+SVC.US,D,20090902,000000,8.57817,8.58089,8.35738,8.4722,3045432.2925781,0
+SVC.US,D,20090903,000000,8.5737,8.66198,8.4023,8.65935,2497872.8668629,0
+SVC.US,D,20090904,000000,8.69357,8.92661,8.52839,8.9128,2430958.0914841,0
+SVC.US,D,20090908,000000,8.9128,9.1718,8.88256,9.16743,2813689.4177432,0
+SVC.US,D,20090909,000000,9.16743,9.47124,9.09606,9.42651,4514043.6951933,0
+SVC.US,D,20090910,000000,9.39152,9.54804,9.25639,9.50624,3562571.2359042,0
+SVC.US,D,20090911,000000,9.50624,9.60735,9.31277,9.4654,4722381.056021,0
+SVC.US,D,20090914,000000,9.36916,9.84946,9.27972,9.80564,3031912.5353331,0
+SVC.US,D,20090915,000000,9.77263,10.1158,9.76582,9.97195,3022978.2222296,0
+SVC.US,D,20090916,000000,10.0535,10.3948,9.94274,10.3161,4343324.8737544,0
+SVC.US,D,20090917,000000,10.3034,10.5125,9.97877,10.1654,3180390.2040856,0
+SVC.US,D,20090918,000000,10.2043,10.2743,9.77847,10.1158,4673937.6592641,0
+SVC.US,D,20090921,000000,9.97,10.0857,9.70554,9.96027,2625060.8265879,0
+SVC.US,D,20090922,000000,10.0244,10.4736,10.0128,10.3637,4284183.1359213,0
+SVC.US,D,20090923,000000,10.4347,10.5027,10.1391,10.1508,3879861.7530148,0
+SVC.US,D,20090924,000000,10.1557,10.2801,9.79113,9.88052,4238477.8397265,0
+SVC.US,D,20090925,000000,9.79113,10.0059,9.66179,9.92813,3596854.0652543,0
+SVC.US,D,20090928,000000,10.0001,10.3443,9.90778,10.3365,3111187.8495747,0
+SVC.US,D,20090929,000000,10.3851,10.5834,10.2509,10.5436,5187480.6598537,0
+SVC.US,D,20090930,000000,10.5932,10.6583,10.0759,10.1654,5084039.7052655,0
+SVC.US,D,20091001,000000,10.1226,10.4785,9.933,9.97195,8322682.9473773,0
+SVC.US,D,20091002,000000,9.78626,10.041,9.63457,9.78139,5461175.5142228,0
+SVC.US,D,20091005,000000,9.89318,10.3209,9.84946,10.2509,4422962.2508802,0
+SVC.US,D,20091006,000000,10.2957,10.4522,10.0497,10.2179,3455808.9715057,0
+SVC.US,D,20091007,000000,10.1275,10.3492,10.0098,10.3297,3056327.0939125,0
+SVC.US,D,20091008,000000,10.4249,10.5358,10.2587,10.4512,3786401.1852608,0
+SVC.US,D,20091009,000000,10.4046,10.4249,10.0983,10.3909,2042529.4177372,0
+SVC.US,D,20091012,000000,10.4522,10.493,10.2587,10.3637,1039826.0889178,0
+SVC.US,D,20091013,000000,10.3209,10.3909,10.1897,10.3034,2210341.450225,0
+SVC.US,D,20091014,000000,10.4639,10.8907,10.3909,10.8343,3382723.6982791,0
+SVC.US,D,20091015,000000,10.6904,10.7633,10.5572,10.6583,2548485.5551619,0
+SVC.US,D,20091016,000000,10.5388,10.5932,10.3744,10.3909,2286908.4929492,0
+SVC.US,D,20091019,000000,10.4444,10.8528,10.3851,10.7964,2285585.7291164,0
+SVC.US,D,20091020,000000,10.7896,10.845,10.6262,10.6535,2550554.0451055,0
+SVC.US,D,20091021,000000,10.6486,10.8158,10.4249,10.4386,3971753.7244665,0
+SVC.US,D,20091022,000000,10.4288,10.5388,10.2101,10.4736,4339672.3586922,0
+SVC.US,D,20091023,000000,10.5436,10.5436,10.2238,10.2743,3060420.8731148,0
+SVC.US,D,20091026,000000,10.3034,10.6145,10.1226,10.1391,3789165.0005162,0
+SVC.US,D,20091027,000000,10.2043,10.2694,9.85335,9.90778,4080685.280407,0
+SVC.US,D,20091028,000000,9.90291,10.0935,9.44596,9.47124,5134463.1334203,0
+SVC.US,D,20091029,000000,9.57623,10.041,9.54804,9.94274,4274090.6330235,0
+SVC.US,D,20091030,000000,9.82414,9.85335,9.50137,9.63457,5148940.5058506,0
+SVC.US,D,20091102,000000,9.7279,9.85335,9.41485,9.68804,3789989.9278831,0
+SVC.US,D,20091103,000000,9.60055,9.80564,9.51985,9.796,2616802.2956292,0
+SVC.US,D,20091104,000000,9.82901,9.90291,9.51985,9.56166,5439523.742311,0
+SVC.US,D,20091105,000000,9.71623,9.71623,9.37402,9.66179,4809844.957255,0
+SVC.US,D,20091106,000000,9.4654,9.62582,9.25639,9.58013,3874667.3849315,0
+SVC.US,D,20091109,000000,9.5461,9.62193,9.17666,9.44013,5884999.9492538,0
+SVC.US,D,20091110,000000,9.35457,9.42651,9.18153,9.35069,3898210.7296958,0
+SVC.US,D,20091111,000000,9.47513,9.6579,9.36916,9.48096,2203167.0507435,0
+SVC.US,D,20091112,000000,9.47513,9.5354,9.26027,9.27972,2361223.957112,0
+SVC.US,D,20091113,000000,9.32541,9.34096,9.1718,9.33124,2104336.2264027,0
+SVC.US,D,20091116,000000,9.47124,9.64818,9.37402,9.61707,3215029.9533812,0
+SVC.US,D,20091117,000000,9.57137,9.68804,9.40999,9.42651,4213323.7265624,0
+SVC.US,D,20091118,000000,9.44596,9.60735,9.29138,9.57137,3022329.1833662,0
+SVC.US,D,20091119,000000,9.45666,9.49165,9.16266,9.2418,4291440.8510097,0
+SVC.US,D,20091120,000000,9.1718,9.28555,9.06778,9.22838,2532966.2233516,0
+SVC.US,D,20091123,000000,9.37985,9.44596,9.27582,9.35846,4121361.8111446,0
+SVC.US,D,20091124,000000,9.33708,9.41485,8.96161,9.09986,4470253.629369,0
+SVC.US,D,20091125,000000,9.52569,9.70554,9.30694,9.56554,4348437.9834063,0
+SVC.US,D,20091127,000000,9.21788,9.47513,9.12338,9.27972,1897548.9472982,0
+SVC.US,D,20091130,000000,9.32541,9.71623,9.20767,9.68804,4651074.2109955,0
+SVC.US,D,20091201,000000,9.74731,9.82901,9.69388,9.77847,2622317.5830873,0
+SVC.US,D,20091202,000000,9.77847,10.1032,9.7104,10.0449,2604874.7922046,0
+SVC.US,D,20091203,000000,10.1032,10.1994,9.88052,9.91947,3038582.9268222,0
+SVC.US,D,20091204,000000,10.1158,10.5027,10.0808,10.4639,4481226.6033717,0
+SVC.US,D,20091207,000000,10.4202,10.4785,10.2431,10.3851,3903844.3047438,0
+SVC.US,D,20091208,000000,10.3676,10.9402,10.3092,10.6642,7652570.3782903,0
+SVC.US,D,20091209,000000,10.599,10.705,10.3676,10.4104,3750807.9351308,0
+SVC.US,D,20091210,000000,10.4347,10.5183,10.3589,10.4347,2367830.5761614,0
+SVC.US,D,20091211,000000,10.5251,10.6642,10.4979,10.6301,2622314.497324,0
+SVC.US,D,20091214,000000,10.6904,10.9792,10.5932,10.9792,2325815.8527751,0
+SVC.US,D,20091215,000000,10.9431,10.9431,10.7896,10.8284,2949400.2554759,0
+SVC.US,D,20091216,000000,10.9402,11.0666,10.8051,11.0141,2648670.0009675,0
+SVC.US,D,20091217,000000,10.8751,10.985,10.8216,10.947,2007309.5449566,0
+SVC.US,D,20091218,000000,10.985,10.9966,10.8051,10.9014,2652697.9505545,0
+SVC.US,D,20091221,000000,10.9966,11.0355,10.9199,11.0268,1627386.2632258,0
+SVC.US,D,20091222,000000,11.0297,11.3019,11.0297,11.2669,1969806.2073948,0
+SVC.US,D,20091223,000000,11.3019,11.6315,11.2523,11.5207,2060255.0702482,0
+SVC.US,D,20091224,000000,11.5537,11.7851,11.5138,11.7773,873217.50408492,0
+SVC.US,D,20091228,000000,11.8035,12.1098,11.7822,11.9844,3158896.8346856,0
+SVC.US,D,20091229,000000,11.9796,12.0534,11.8366,11.861,4228871.8588294,0
+SVC.US,D,20091230,000000,11.7773,11.8949,11.752,11.8813,2532481.7585264,0
+SVC.US,D,20091231,000000,11.9261,11.9844,11.8298,11.8298,2273639.7111125,0
+SVC.US,D,20100104,000000,11.8862,12.1098,11.6607,11.7491,3707872.6257178,0
+SVC.US,D,20100105,000000,11.7491,12.0262,11.718,11.9396,2919093.9463257,0
+SVC.US,D,20100106,000000,11.9679,12.1098,11.9008,12.0194,3517043.8853881,0
+SVC.US,D,20100107,000000,12.0418,12.2663,11.9057,12.1487,2147549.2545053,0
+SVC.US,D,20100108,000000,12.1098,12.4083,12.0563,12.3071,1962326.3173547,0
+SVC.US,D,20100111,000000,12.4141,12.5142,12.3247,12.4948,2163235.2175292,0
+SVC.US,D,20100112,000000,12.3908,12.4832,12.1885,12.2353,2749861.43417,0
+SVC.US,D,20100113,000000,12.2459,12.3646,12.1429,12.348,1622020.1209899,0
+SVC.US,D,20100114,000000,12.3071,12.4579,12.0165,12.0486,3569575.9184087,0
+SVC.US,D,20100115,000000,11.995,12.0952,11.8755,11.8949,2328637.268944,0
+SVC.US,D,20100119,000000,11.9309,12.138,11.9309,12.1011,2597694.2211967,0
+SVC.US,D,20100120,000000,12.0534,12.0534,11.8755,11.9105,2945567.7375593,0
+SVC.US,D,20100121,000000,11.79,11.8541,11.2474,11.2523,3648738.087999,0
+SVC.US,D,20100122,000000,11.3019,11.3544,10.8615,10.8907,3651244.7563195,0
+SVC.US,D,20100125,000000,11.053,11.0987,10.7438,10.9014,2819650.0836923,0
+SVC.US,D,20100126,000000,10.8907,11.0812,10.7964,11.0268,2614710.1481675,0
+SVC.US,D,20100127,000000,11.0141,11.1561,10.9353,11.1171,4163340.53396,0
+SVC.US,D,20100128,000000,11.1425,11.1561,10.9704,11.0588,1624587.4759871,0
+SVC.US,D,20100129,000000,11.121,11.2027,10.9199,11.0355,2413529.7008298,0
+SVC.US,D,20100201,000000,11.1171,11.1979,11.0637,11.1619,1594027.1056654,0
+SVC.US,D,20100202,000000,11.121,11.4983,11.0871,11.4167,2803940.4631503,0
+SVC.US,D,20100203,000000,11.3689,11.4526,11.0268,11.0297,2460594.790016,0
+SVC.US,D,20100204,000000,10.9792,11.1823,10.7691,10.7964,3820243.7790585,0
+SVC.US,D,20100205,000000,10.8012,11.018,10.6204,10.8109,3932922.4801332,0
+SVC.US,D,20100208,000000,10.8567,10.9753,10.634,10.6437,1953995.7852543,0
+SVC.US,D,20100209,000000,10.8012,10.8567,10.5251,10.6486,2901486.5814048,0
+SVC.US,D,20100210,000000,10.6262,10.8673,10.5251,10.6855,1189658.4077229,0
+SVC.US,D,20100211,000000,10.6767,10.9072,10.6107,10.9014,1598228.8865804,0
+SVC.US,D,20100212,000000,10.7545,11.2125,10.7303,11.2125,2403324.0532807,0
+SVC.US,D,20100216,000000,11.3408,11.5537,11.3019,11.5411,1942215.3698764,0
+SVC.US,D,20100217,000000,11.5819,11.647,11.4924,11.6092,1825923.2400735,0
+SVC.US,D,20100218,000000,11.6043,11.6771,11.3281,11.5031,2328626.9830666,0
+SVC.US,D,20100219,000000,11.4779,11.5692,11.404,11.5479,2163619.9093438,0
+SVC.US,D,20100222,000000,11.5868,11.647,11.4633,11.4876,2093266.5651526,0
+SVC.US,D,20100223,000000,11.4701,11.5411,11.2203,11.473,3465102.2617302,0
+SVC.US,D,20100224,000000,11.3457,11.5644,11.2873,11.5479,3151644.262536,0
+SVC.US,D,20100225,000000,11.053,11.1678,10.9266,11.1171,3444084.0998657,0
+SVC.US,D,20100226,000000,11.1036,11.1483,10.8809,10.9626,3612105.9642523,0
+SVC.US,D,20100301,000000,11.0424,11.1784,10.9966,11.0987,1653812.7394233,0
+SVC.US,D,20100302,000000,11.1678,11.2027,10.9831,11.0763,1607396.6891006,0
+SVC.US,D,20100303,000000,11.1269,11.2125,11.0763,11.1269,1444113.5284289,0
+SVC.US,D,20100304,000000,11.1376,11.1425,10.9626,11.0424,1257476.2831368,0
+SVC.US,D,20100305,000000,11.1425,11.2523,11.0355,11.2027,2736526.822718,0
+SVC.US,D,20100308,000000,11.1678,11.3574,11.1114,11.3019,1818484.493543,0
+SVC.US,D,20100309,000000,11.2562,11.5138,11.2329,11.3544,1707505.0194136,0
+SVC.US,D,20100310,000000,11.3777,11.6043,11.3641,11.4089,2168309.2408472,0
+SVC.US,D,20100311,000000,11.3457,11.4983,11.2426,11.4828,2164633.0682669,0
+SVC.US,D,20100312,000000,11.4779,11.8483,11.4565,11.821,2499702.7244511,0
+SVC.US,D,20100315,000000,11.7637,12.0262,11.65,11.995,2752259.0721902,0
+SVC.US,D,20100316,000000,12.0486,12.2459,11.995,12.1837,2728735.2705929,0
+SVC.US,D,20100317,000000,12.2576,12.2897,11.995,12.2226,3427427.1500158,0
+SVC.US,D,20100318,000000,12.2012,12.3568,12.1224,12.1409,4062945.2276676,0
+SVC.US,D,20100319,000000,12.1817,12.1817,11.8891,11.9396,4565784.7442423,0
+SVC.US,D,20100322,000000,11.861,11.8862,11.7491,11.7822,4348488.3842055,0
+SVC.US,D,20100323,000000,11.79,11.8395,11.647,11.8084,2540259.9390108,0
+SVC.US,D,20100324,000000,11.7637,11.9309,11.7385,11.8249,2717795.211398,0
+SVC.US,D,20100325,000000,11.9105,11.9445,11.7559,11.7637,3235836.2261714,0
+SVC.US,D,20100326,000000,11.821,11.9261,11.5965,11.647,2120027.3323655,0
+SVC.US,D,20100329,000000,11.7024,11.7559,11.5615,11.6363,2559559.3307629,0
+SVC.US,D,20100330,000000,11.6607,11.8648,11.65,11.79,3951981.1823543,0
+SVC.US,D,20100331,000000,11.7122,12.2353,11.6363,11.9504,4880859.6833626,0
+SVC.US,D,20100401,000000,12.0592,12.1721,11.9796,12.0991,2860948.910012,0
+SVC.US,D,20100405,000000,12.1555,12.5696,12.0165,12.5589,3644242.1309906,0
+SVC.US,D,20100406,000000,12.4579,12.8448,12.4306,12.7136,1836792.3267145,0
+SVC.US,D,20100407,000000,12.6698,12.8934,12.5589,12.6192,1964951.2732654,0
+SVC.US,D,20100408,000000,12.5589,12.6892,12.4695,12.4948,1724767.8074419,0
+SVC.US,D,20100409,000000,12.49,12.7389,12.3801,12.7389,2110689.8128683,0
+SVC.US,D,20100412,000000,12.6892,12.7952,12.5794,12.6289,1475861.9175894,0
+SVC.US,D,20100413,000000,12.625,12.9546,12.625,12.8399,3313446.2568632,0
+SVC.US,D,20100414,000000,12.9439,13.1559,12.8448,13.1345,1941974.6803453,0
+SVC.US,D,20100415,000000,13.0655,13.1218,12.9546,12.9751,2900733.6551796,0
+SVC.US,D,20100416,000000,12.8798,13.1996,12.7282,12.7641,2872456.7496391,0
+SVC.US,D,20100419,000000,12.6435,12.9683,12.5288,12.7048,1679530.5186685,0
+SVC.US,D,20100420,000000,12.8253,13.2162,12.7106,13.1841,1876076.149653,0
+SVC.US,D,20100421,000000,13.2162,13.6644,13.2162,13.6449,2727988.5158943,0
+SVC.US,D,20100422,000000,13.5078,13.9958,13.4923,13.9619,2233149.3547557,0
+SVC.US,D,20100423,000000,13.9978,14.131,13.8111,13.9589,3197356.758845,0
+SVC.US,D,20100426,000000,13.9619,14.0465,13.8889,13.8977,2393907.3325276,0
+SVC.US,D,20100427,000000,13.8433,14.0387,13.5448,13.5564,2824046.26769,0
+SVC.US,D,20100428,000000,13.4067,13.5078,13.2113,13.2979,2107179.242914,0
+SVC.US,D,20100429,000000,13.4272,13.8714,13.3669,13.7538,2753650.7514015,0
+SVC.US,D,20100430,000000,13.7431,13.852,13.1764,13.2181,2940231.4243679,0
+SVC.US,D,20100503,000000,13.3824,13.6906,13.2979,13.5788,2604255.5823854,0
+SVC.US,D,20100504,000000,13.3533,13.5078,13.1345,13.2823,2199360.2475204,0
+SVC.US,D,20100505,000000,13.05,13.1899,12.7505,12.909,2081231.0600153,0
+SVC.US,D,20100506,000000,12.8399,12.9197,11.333,12.1011,4713554.7446302,0
+SVC.US,D,20100507,000000,12.0709,12.3956,11.6266,11.9309,3824876.5382362,0
+SVC.US,D,20100510,000000,12.5842,12.6027,12.138,12.5288,4086383.6564826,0
+SVC.US,D,20100511,000000,12.242,12.7389,12.0884,12.4996,3436138.2595798,0
+SVC.US,D,20100512,000000,12.6737,13.1764,12.5025,13.0898,4258314.1542785,0
+SVC.US,D,20100513,000000,13.0995,13.1899,12.8739,12.9236,2494380.811488,0
+SVC.US,D,20100514,000000,12.7884,12.8448,12.312,12.4083,3285082.9499526,0
+SVC.US,D,20100517,000000,12.5025,12.5589,11.8483,12.2576,2205681.9477661,0
+SVC.US,D,20100518,000000,12.454,12.4832,11.7851,11.8366,1907900.6543062,0
+SVC.US,D,20100519,000000,11.752,11.9844,11.4167,11.614,1867150.0652516,0
+SVC.US,D,20100520,000000,11.4128,11.4331,10.671,10.7147,6007009.9982993,0
+SVC.US,D,20100521,000000,10.564,11.1483,10.3987,11.1075,4267817.2764017,0
+SVC.US,D,20100524,000000,11.0297,11.1502,10.7662,10.7828,2550313.3555745,0
+SVC.US,D,20100525,000000,10.3802,10.8673,10.2801,10.8158,3516036.8979915,0
+SVC.US,D,20100526,000000,10.9315,11.1502,10.6107,10.6642,3832493.2304456,0
+SVC.US,D,20100527,000000,10.9315,11.2873,10.7633,11.2669,3231060.4932979,0
+SVC.US,D,20100528,000000,11.2086,11.4089,11.1425,11.2261,2222282.3252903,0
+SVC.US,D,20100601,000000,11.0929,11.2942,10.9266,10.9402,2127756.1406384,0
+SVC.US,D,20100602,000000,11.0355,11.2718,10.8216,11.2562,2775235.6651102,0
+SVC.US,D,20100603,000000,11.2329,11.3826,11.1171,11.2611,1405426.2863791,0
+SVC.US,D,20100604,000000,10.9908,11.121,10.4843,10.5183,2534113.0986809,0
+SVC.US,D,20100607,000000,10.5834,10.8216,10.4736,10.6301,2326186.1443612,0
+SVC.US,D,20100608,000000,10.6535,10.807,10.3239,10.776,3306361.344515,0
+SVC.US,D,20100609,000000,10.8216,11.0929,10.6972,10.7662,2082018.9582236,0
+SVC.US,D,20100610,000000,10.985,11.1425,10.8051,11.0987,2626636.6230044,0
+SVC.US,D,20100611,000000,10.9792,11.2027,10.9199,11.1881,1709208.3607098,0
+SVC.US,D,20100614,000000,11.3641,11.4924,11.2125,11.3641,2553644.951262,0
+SVC.US,D,20100615,000000,11.5138,11.7608,11.3408,11.7317,1660409.0725953,0
+SVC.US,D,20100616,000000,11.65,11.718,11.4924,11.614,2065653.0987039,0
+SVC.US,D,20100617,000000,11.6685,11.682,11.4526,11.5926,1151199.5121513,0
+SVC.US,D,20100618,000000,11.6422,11.6422,11.4282,11.4876,1233584.2471289,0
+SVC.US,D,20100621,000000,11.6859,11.6966,11.3991,11.4633,1664445.2508842,0
+SVC.US,D,20100622,000000,11.4924,11.5965,11.0093,11.0093,3078985.8532211,0
+SVC.US,D,20100623,000000,10.9704,11.0871,10.7633,10.9587,2728603.6113624,0
+SVC.US,D,20100624,000000,10.8809,10.9966,10.7303,10.7604,1809660.2393278,0
+SVC.US,D,20100625,000000,10.7964,11.0093,10.6767,11.0015,2653229.7304158,0
+SVC.US,D,20100628,000000,10.9753,11.0812,10.914,10.9353,1313314.1971512,0
+SVC.US,D,20100629,000000,10.7205,10.776,10.4202,10.5183,2603643.5726806,0
+SVC.US,D,20100630,000000,10.5154,10.7643,10.4687,10.528,3515215.0563878,0
+SVC.US,D,20100701,000000,10.5086,10.5805,9.97195,10.1032,4523608.5325809,0
+SVC.US,D,20100702,000000,10.1722,10.2568,9.87468,9.88344,3075874.3753098,0
+SVC.US,D,20100706,000000,10.0351,10.1158,9.47513,9.55485,3794151.5938762,0
+SVC.US,D,20100707,000000,9.60055,9.88052,9.60055,9.82901,5086821.0065124,0
+SVC.US,D,20100708,000000,9.95442,9.99522,9.70165,9.85919,3698405.5041654,0
+SVC.US,D,20100709,000000,9.82414,9.94761,9.76582,9.89318,2405216.654721,0
+SVC.US,D,20100712,000000,9.85335,9.97877,9.75997,9.85335,2664648.0829095,0
+SVC.US,D,20100713,000000,10.0128,10.2831,9.93982,10.2238,2760698.634591,0
+SVC.US,D,20100714,000000,10.1897,10.2743,10.0128,10.1654,2006062.8966166,0
+SVC.US,D,20100715,000000,10.2101,10.2179,9.98558,10.1391,3241231.1688639,0
+SVC.US,D,20100716,000000,10.072,10.072,9.77263,9.81732,2664359.0497548,0
+SVC.US,D,20100719,000000,9.85919,10.0449,9.7104,10.0128,2051060.5244468,0
+SVC.US,D,20100720,000000,9.86981,9.99522,9.72013,9.97,3710660.0984913,0
+SVC.US,D,20100721,000000,10.0186,10.0497,9.73855,9.78139,2935282.8887542,0
+SVC.US,D,20100722,000000,9.89318,10.1654,9.83388,10.0759,3473549.0242451,0
+SVC.US,D,20100723,000000,10.0535,10.2392,9.86981,10.2296,2991987.9022329,0
+SVC.US,D,20100726,000000,10.2801,10.5183,10.1508,10.5086,2417362.2187464,0
+SVC.US,D,20100727,000000,10.6204,10.6437,10.2509,10.4347,3205752.0919729,0
+SVC.US,D,20100728,000000,10.2345,10.354,10.1226,10.1304,2955536.8099283,0
+SVC.US,D,20100729,000000,10.2043,10.3034,10.041,10.2238,2075420.5678761,0
+SVC.US,D,20100730,000000,10.0584,10.3161,10.0059,10.2043,2152335.2732562,0
+SVC.US,D,20100802,000000,10.4046,10.4785,10.2908,10.3239,2780517.4631515,0
+SVC.US,D,20100803,000000,10.2431,10.3414,10.1275,10.2345,1831370.6407407,0
+SVC.US,D,20100804,000000,10.3034,10.3239,10.1693,10.2694,2375752.7589293,0
+SVC.US,D,20100805,000000,10.2101,10.3239,10.1654,10.2043,2166696.415272,0
+SVC.US,D,20100806,000000,10.0244,10.4046,10.0244,10.3909,3271812.1109404,0
+SVC.US,D,20100809,000000,10.4736,10.6855,10.4104,10.6486,2318016.0719481,0
+SVC.US,D,20100810,000000,10.5183,10.7662,10.5027,10.6535,2920115.3339509,0
+SVC.US,D,20100811,000000,10.4249,10.6301,10.3492,10.3637,3285894.5056789,0
+SVC.US,D,20100812,000000,10.2043,10.2908,10.0808,10.1119,2497549.8903127,0
+SVC.US,D,20100813,000000,10.0886,10.1994,10.0584,10.0652,1728640.4402804,0
+SVC.US,D,20100816,000000,10.0059,10.2101,10.0059,10.0808,1388147.040947,0
+SVC.US,D,20100817,000000,10.1829,10.2587,10.0584,10.1654,2534609.9065589,0
+SVC.US,D,20100818,000000,10.1654,10.1897,10.041,10.0535,1848052.2766964,0
+SVC.US,D,20100819,000000,9.96514,10.041,9.78139,9.84459,3054783.1837159,0
+SVC.US,D,20100820,000000,9.82901,9.83875,9.7104,9.81732,1504555.4011644,0
+SVC.US,D,20100823,000000,9.89318,9.94761,9.80077,9.80077,1806208.2988748,0
+SVC.US,D,20100824,000000,9.65304,9.83388,9.51013,9.70554,2146628.6684787,0
+SVC.US,D,20100825,000000,9.62971,9.85919,9.62582,9.82901,2462552.1924838,0
+SVC.US,D,20100826,000000,9.88344,9.88344,9.7279,9.74342,2970750.65118,0
+SVC.US,D,20100827,000000,9.83875,9.85919,9.57137,9.84946,3189310.1169606,0
+SVC.US,D,20100830,000000,9.80077,9.85335,9.67054,9.67054,1550544.5875752,0
+SVC.US,D,20100831,000000,9.65596,9.90486,9.58693,9.75413,3032409.3432111,0
+SVC.US,D,20100901,000000,9.90778,10.1226,9.81732,10.1158,3927260.1046285,0
+SVC.US,D,20100902,000000,10.1304,10.3589,10.0808,10.3589,2115496.4033739,0
+SVC.US,D,20100903,000000,10.5086,10.5358,10.3948,10.4891,2139477.9265152,0
+SVC.US,D,20100907,000000,10.4202,10.4386,10.2568,10.2568,1336599.366393,0
+SVC.US,D,20100908,000000,10.2957,10.4678,10.2568,10.4202,1776171.4797124,0
+SVC.US,D,20100909,000000,10.5834,10.5903,10.4143,10.4785,2409167.4602275,0
+SVC.US,D,20100910,000000,10.4979,10.5495,10.4046,10.4736,1122053.4499712,0
+SVC.US,D,20100913,000000,10.5805,10.6816,10.4444,10.6642,1680666.0795327,0
+SVC.US,D,20100914,000000,10.6204,10.7828,10.5533,10.7147,1495121.1944197,0
+SVC.US,D,20100915,000000,10.6642,10.9315,10.6642,10.8946,2029811.9589288,0
+SVC.US,D,20100916,000000,10.8343,10.9266,10.7662,10.8868,1356656.827309,0
+SVC.US,D,20100917,000000,10.9402,11.0093,10.8051,10.9831,1685919.0771171,0
+SVC.US,D,20100920,000000,10.9966,11.1678,10.9315,11.1376,2531974.6647709,0
+SVC.US,D,20100921,000000,11.1561,11.1979,10.9587,10.9753,1599916.7990606,0
+SVC.US,D,20100922,000000,10.9199,11.0812,10.8907,10.914,1927191.8173565,0
+SVC.US,D,20100923,000000,10.7964,10.9072,10.6437,10.6767,1928338.6926857,0
+SVC.US,D,20100924,000000,10.7662,10.9966,10.671,10.9908,1675062.3335291,0
+SVC.US,D,20100927,000000,10.9792,11.0297,10.8615,10.9753,1934487.5901911,0
+SVC.US,D,20100928,000000,10.985,11.2942,10.8907,11.2669,2361563.391066,0
+SVC.US,D,20100929,000000,11.2164,11.2562,11.053,11.1678,2777829.7633887,0
+SVC.US,D,20100930,000000,11.2261,11.2669,11.0637,11.1425,2449689.7028042,0
+SVC.US,D,20101001,000000,11.2261,11.2562,11.0763,11.1425,1693015.3039304,0
+SVC.US,D,20101004,000000,11.1317,11.2164,11.053,11.1726,1911779.4586711,0
+SVC.US,D,20101005,000000,11.2776,11.3574,11.1784,11.2562,3117143.3725851,0
+SVC.US,D,20101006,000000,11.2474,11.2523,11.0929,11.1881,2514527.7595373,0
+SVC.US,D,20101007,000000,11.2562,11.2815,11.1726,11.2261,2052191.97096,0
+SVC.US,D,20101008,000000,11.2368,11.3457,11.121,11.3233,1114456.3009288,0
+SVC.US,D,20101011,000000,11.3233,11.3457,11.2164,11.2523,1036827.7556577,0
+SVC.US,D,20101012,000000,11.2261,11.3689,11.1317,11.3408,1580969.1843153,0
+SVC.US,D,20101013,000000,11.404,11.5926,11.3135,11.5177,1709515.9084439,0
+SVC.US,D,20101014,000000,11.5411,11.65,11.3641,11.3874,2157204.6076139,0
+SVC.US,D,20101015,000000,11.4633,11.5099,11.2942,11.3544,1715414.8591287,0
+SVC.US,D,20101018,000000,11.3874,11.7317,11.3719,11.7024,1783711.0278413,0
+SVC.US,D,20101019,000000,11.614,11.7122,11.4429,11.4924,2039163.8786543,0
+SVC.US,D,20101020,000000,11.5585,12.0563,11.5585,11.8813,2661117.9697883,0
+SVC.US,D,20101021,000000,11.9504,11.9757,11.7248,11.7851,1803419.7975136,0
+SVC.US,D,20101022,000000,11.8395,11.9504,11.8035,11.8298,1443265.9721317,0
+SVC.US,D,20101025,000000,11.9105,12.0028,11.8395,11.8755,1674564.4970632,0
+SVC.US,D,20101026,000000,11.8395,11.9445,11.752,11.8298,1587680.7193141,0
+SVC.US,D,20101027,000000,11.6023,11.6917,11.3933,11.4876,2005106.3100191,0
+SVC.US,D,20101028,000000,11.5585,11.6023,11.3281,11.4876,1193824.188067,0
+SVC.US,D,20101029,000000,11.4662,11.5401,11.3709,11.3826,1529525.397123,0
+SVC.US,D,20101101,000000,11.4701,11.5926,11.4167,11.5479,1312067.5488113,0
+SVC.US,D,20101102,000000,11.6315,11.7122,11.5537,11.614,1104969.6362095,0
+SVC.US,D,20101103,000000,11.6227,11.6714,11.5177,11.5537,778065.93808749,0
+SVC.US,D,20101104,000000,11.6714,11.8813,11.5926,11.8541,1539364.867437,0
+SVC.US,D,20101105,000000,11.9057,12.0262,11.8813,12.0165,1443474.7754428,0
+SVC.US,D,20101108,000000,12.0709,12.3422,11.9757,12.0418,2057599.2567054,0
+SVC.US,D,20101109,000000,12.0952,12.0952,11.0015,11.0666,6384149.9216075,0
+SVC.US,D,20101110,000000,11.0987,11.1823,11.0141,11.121,2348376.8962484,0
+SVC.US,D,20101111,000000,11.0268,11.2368,11.0268,11.1561,1289802.7386069,0
+SVC.US,D,20101112,000000,11.1317,11.2523,11.1036,11.1376,2481476.1497111,0
+SVC.US,D,20101115,000000,11.193,11.2669,11.0871,11.1376,1737230.1764911,0
+SVC.US,D,20101116,000000,11.0724,11.1317,10.6486,10.6904,2637711.4271933,0
+SVC.US,D,20101117,000000,10.7487,11.1036,10.7176,10.985,2284326.7377236,0
+SVC.US,D,20101118,000000,11.1726,11.1726,10.7896,10.8615,1911209.6210635,0
+SVC.US,D,20101119,000000,10.845,11.0424,10.7438,11.0141,1152534.6190369,0
+SVC.US,D,20101122,000000,10.9704,11.0724,10.9587,11.0424,1187828.5501348,0
+SVC.US,D,20101123,000000,10.9315,10.9538,10.8109,10.9014,1267531.756876,0
+SVC.US,D,20101124,000000,11.0355,11.1502,10.985,11.1502,1184743.8155047,0
+SVC.US,D,20101126,000000,11.0268,11.193,11.0268,11.1425,500723.7115949,0
+SVC.US,D,20101129,000000,11.0929,11.193,11.0015,11.1784,1806311.1576487,0
+SVC.US,D,20101130,000000,11.051,11.1561,11.0248,11.0326,2249729.1605252,0
+SVC.US,D,20101201,000000,11.2164,11.3019,11.0871,11.1979,1439232.879606,0
+SVC.US,D,20101202,000000,11.2329,11.333,11.1784,11.3281,1487590.9035805,0
+SVC.US,D,20101203,000000,11.2815,11.3379,11.1881,11.2873,1092010.4592823,0
+SVC.US,D,20101206,000000,11.2562,11.3281,11.1881,11.2776,1247280.9214651,0
+SVC.US,D,20101207,000000,11.4331,11.4779,11.2942,11.3408,1584744.1013185,0
+SVC.US,D,20101208,000000,11.3991,11.3991,11.1619,11.2426,1544920.2698168,0
+SVC.US,D,20101209,000000,11.3826,11.473,11.0724,11.0763,3037128.5037589,0
+SVC.US,D,20101210,000000,11.1036,11.1823,10.9966,11.1075,1279611.4912861,0
+SVC.US,D,20101213,000000,11.1823,11.1823,11.0297,11.0929,1078296.2989545,0
+SVC.US,D,20101214,000000,11.1075,11.1619,10.947,10.9792,1624821.9939917,0
+SVC.US,D,20101215,000000,10.8809,11.0355,10.7545,10.7604,2021173.8790943,0
+SVC.US,D,20101216,000000,10.807,10.9353,10.7264,10.9353,1552162.5560891,0
+SVC.US,D,20101217,000000,10.9792,11.1269,10.9199,11.0724,2048053.9624849,0
+SVC.US,D,20101220,000000,11.1317,11.1784,11.0268,11.0812,1213917.6495539,0
+SVC.US,D,20101221,000000,11.1425,11.1561,11.0482,11.1036,1566266.55117,0
+SVC.US,D,20101222,000000,11.121,11.1784,11.0268,11.0763,2258038.0922831,0
+SVC.US,D,20101223,000000,11.0929,11.2125,11.0929,11.1171,1554148.7590136,0
+SVC.US,D,20101227,000000,11.1075,11.2426,11.0929,11.2426,1022322.6113585,0
+SVC.US,D,20101228,000000,11.2815,11.4779,11.2426,11.4458,1290741.8392128,0
+SVC.US,D,20101229,000000,11.4789,11.4992,11.3204,11.4128,1155070.0878143,0
+SVC.US,D,20101230,000000,11.4282,11.5955,11.4167,11.5275,1334886.7678072,0
+SVC.US,D,20101231,000000,11.5099,11.5916,11.4973,11.4973,756025.36001023,0
+SVC.US,D,20110103,000000,11.6266,11.821,11.6023,11.8152,1622899.563507,0
+SVC.US,D,20110104,000000,11.8648,11.8755,11.5644,11.5868,2502162.0777357,0
+SVC.US,D,20110105,000000,11.6023,11.8454,11.5411,11.8084,1842565.7896951,0
+SVC.US,D,20110106,000000,11.8483,11.8706,11.718,11.7773,1278196.1545568,0
+SVC.US,D,20110107,000000,11.8152,11.9105,11.6917,11.8862,1358217.1949095,0
+SVC.US,D,20110110,000000,11.861,11.962,11.7637,11.9261,1592310.3927287,0
+SVC.US,D,20110111,000000,11.962,11.9757,11.821,11.9309,1857844.4319743,0
+SVC.US,D,20110112,000000,11.995,12.0311,11.9261,12.0311,1150916.650523,0
+SVC.US,D,20110113,000000,12.0418,12.2897,12.0369,12.1409,1892471.8382171,0
+SVC.US,D,20110114,000000,12.138,12.2897,12.138,12.2897,1324280.9996275,0
+SVC.US,D,20110118,000000,12.3071,12.49,12.2265,12.49,2437723.1130454,0
+SVC.US,D,20110119,000000,12.4744,12.5103,12.2265,12.2761,1576257.2238817,0
+SVC.US,D,20110120,000000,12.2576,12.4248,12.2265,12.3139,1491485.1367613,0
+SVC.US,D,20110121,000000,12.3801,12.4034,12.3024,12.3801,1111879.688642,0
+SVC.US,D,20110124,000000,12.3956,12.6931,12.3908,12.595,1586800.2482093,0
+SVC.US,D,20110125,000000,12.5628,12.8351,12.5628,12.8283,2346592.2965207,0
+SVC.US,D,20110126,000000,12.6834,12.6834,12.3607,12.419,2500122.3882487,0
+SVC.US,D,20110127,000000,12.4803,12.6931,12.454,12.5979,1867605.7296201,0
+SVC.US,D,20110128,000000,12.6076,12.6435,12.2265,12.2459,1455308.6773832,0
+SVC.US,D,20110131,000000,12.2673,12.4452,12.2673,12.4073,2169648.4620837,0
+SVC.US,D,20110201,000000,12.4627,12.6027,12.2265,12.5755,2449622.8446011,0
+SVC.US,D,20110202,000000,12.4948,12.5103,12.3295,12.4034,1713344.3120096,0
+SVC.US,D,20110203,000000,12.3995,12.4948,12.3071,12.4034,1409192.9746804,0
+SVC.US,D,20110204,000000,12.4413,12.4744,12.3208,12.4034,1229816.5302399,0
+SVC.US,D,20110207,000000,12.454,12.8283,12.4413,12.7836,1671178.3862255,0
+SVC.US,D,20110208,000000,12.8078,12.9031,12.7282,12.8001,1856292.2930757,0
+SVC.US,D,20110209,000000,12.7884,12.9236,12.7505,12.7952,1632975.609001,0
+SVC.US,D,20110210,000000,12.768,12.8643,12.6135,12.698,1440655.4164495,0
+SVC.US,D,20110211,000000,12.698,12.8885,12.698,12.733,1324049.5673861,0
+SVC.US,D,20110214,000000,12.7544,12.8487,12.6435,12.7544,1282739.4266012,0
+SVC.US,D,20110215,000000,12.7106,12.8739,12.625,12.6435,1677256.3111769,0
+SVC.US,D,20110216,000000,12.7048,12.9439,12.7048,12.7282,1554674.3673485,0
+SVC.US,D,20110218,000000,12.7505,12.8001,12.1769,12.2644,2745188.5600705,0
+SVC.US,D,20110222,000000,12.1487,12.1721,11.8755,11.8949,3648711.3447177,0
+SVC.US,D,20110223,000000,11.8648,11.9105,11.3874,11.5099,4394258.481428,0
+SVC.US,D,20110224,000000,11.4167,11.5031,11.1881,11.2669,2679172.7703758,0
+SVC.US,D,20110225,000000,11.3019,11.7248,11.2776,11.5868,3265939.9035369,0
+SVC.US,D,20110228,000000,11.6043,11.6548,11.4526,11.4789,2457198.3933008,0
+SVC.US,D,20110301,000000,11.5255,11.5692,11.2669,11.2873,2786276.5259037,0
+SVC.US,D,20110302,000000,11.2942,11.3991,11.1784,11.2611,2389944.1839681,0
+SVC.US,D,20110303,000000,11.4089,11.5615,11.3408,11.5585,2012739.4596322,0
+SVC.US,D,20110304,000000,11.5255,11.5965,11.2261,11.2815,2178872.8369296,0
+SVC.US,D,20110307,000000,11.3379,11.4282,11.1376,11.1726,1617826.5687769,0
+SVC.US,D,20110308,000000,11.1483,11.4779,11.1483,11.3457,2457224.1079943,0
+SVC.US,D,20110309,000000,11.3457,11.4244,11.2368,11.3281,1249007.9202793,0
+SVC.US,D,20110310,000000,11.3457,11.5692,11.3379,11.3408,2932069.5806568,0
+SVC.US,D,20110311,000000,11.3874,11.4458,11.2523,11.2815,2039373.7105531,0
+SVC.US,D,20110314,000000,11.2523,11.3574,11.1784,11.333,1526720.4383581,0
+SVC.US,D,20110315,000000,11.0141,11.3135,10.8751,11.2125,2066490.3691237,0
+SVC.US,D,20110316,000000,11.2027,11.2474,10.9072,10.9908,2467472.9562285,0
+SVC.US,D,20110317,000000,11.2134,11.2747,11.0248,11.1881,1500041.9581644,0
+SVC.US,D,20110318,000000,11.3281,11.4282,11.2426,11.3174,2107274.9015739,0
+SVC.US,D,20110321,000000,11.473,11.5819,11.4089,11.5255,1135208.0585688,0
+SVC.US,D,20110322,000000,11.4924,11.5479,11.2474,11.3457,1239587.0851753,0
+SVC.US,D,20110323,000000,11.3574,11.3574,11.1425,11.2523,1249888.3913841,0
+SVC.US,D,20110324,000000,11.3379,11.4779,11.1881,11.4167,1200776.4125968,0
+SVC.US,D,20110325,000000,11.4526,11.5692,11.3544,11.4331,897105.42574192,0
+SVC.US,D,20110328,000000,11.4633,11.5177,11.333,11.3457,1310287.0634346,0
+SVC.US,D,20110329,000000,11.3933,11.4244,11.2329,11.3135,1800264.0903295,0
+SVC.US,D,20110330,000000,11.3379,11.6092,11.2873,11.5138,1714342.0421166,0
+SVC.US,D,20110331,000000,11.5012,11.5916,11.4662,11.5546,1390349.2472968,0
+SVC.US,D,20110401,000000,11.5965,11.7705,11.5819,11.6607,1587737.2916398,0
+SVC.US,D,20110404,000000,11.6917,11.752,11.6422,11.7317,1477406.8563739,0
+SVC.US,D,20110405,000000,11.718,11.823,11.6354,11.7569,1074429.8376426,0
+SVC.US,D,20110406,000000,11.821,11.8249,11.6917,11.821,806671.99170456,0
+SVC.US,D,20110407,000000,11.8103,11.8425,11.5508,11.6043,1644403.2187844,0
+SVC.US,D,20110408,000000,11.65,11.7122,11.4837,11.5177,882588.96697748,0
+SVC.US,D,20110411,000000,11.5411,11.7024,11.4876,11.5362,698911.99719906,0
+SVC.US,D,20110412,000000,11.5109,11.5994,11.4643,11.5051,1137433.9224366,0
+SVC.US,D,20110413,000000,11.5692,11.6092,11.4828,11.5031,1005137.9959983,0
+SVC.US,D,20110414,000000,11.4244,11.647,11.4244,11.5761,1279919.0390202,0
+SVC.US,D,20110415,000000,11.5508,11.6256,11.5275,11.5994,1134734.9082087,0
+SVC.US,D,20110418,000000,11.4643,11.5907,11.4282,11.5236,1462350.3890463,0
+SVC.US,D,20110419,000000,11.5546,11.8687,11.5546,11.8687,1134492.1615022,0
+SVC.US,D,20110420,000000,12.0174,12.1419,11.9757,12.0573,1504183.0524028,0
+SVC.US,D,20110421,000000,12.0836,12.2216,12.0135,12.1253,1137973.9309997,0
+SVC.US,D,20110425,000000,12.1701,12.2265,12.0952,12.1128,1354585.2516021,0
+SVC.US,D,20110426,000000,12.1643,12.3217,12.1195,12.2576,1893396.5385947,0
+SVC.US,D,20110427,000000,12.3617,12.383,12.2507,12.2907,1363847.6841943,0
+SVC.US,D,20110428,000000,12.2907,12.4559,12.2507,12.4063,1445575.1516064,0
+SVC.US,D,20110429,000000,12.4452,12.4491,12.2702,12.2761,1576014.4771752,0
+SVC.US,D,20110502,000000,12.3548,12.3548,12.136,12.1944,1229258.0070974,0
+SVC.US,D,20110503,000000,12.1399,12.2459,11.8988,12.0087,1229028.6320316,0
+SVC.US,D,20110504,000000,12.0174,12.0505,11.8803,11.892,1019512.5096547,0
+SVC.US,D,20110505,000000,11.7958,11.9552,11.7832,11.9037,1269023.2090979,0
+SVC.US,D,20110506,000000,12.0437,12.0437,11.7617,11.8386,1494705.644973,0
+SVC.US,D,20110509,000000,11.9796,12.2955,11.8687,12.1827,1702084.3620276,0
+SVC.US,D,20110510,000000,12.1944,12.4345,12.1604,12.4063,1460009.3233517,0
+SVC.US,D,20110511,000000,12.4063,12.4987,12.2907,12.3363,1335060.599135,0
+SVC.US,D,20110512,000000,12.2868,12.5357,12.242,12.4286,924226.19866347,0
+SVC.US,D,20110513,000000,12.4132,12.4822,12.2868,12.3159,878456.10144106,0
+SVC.US,D,20110516,000000,12.2868,12.5103,12.2819,12.3578,1007861.6963319,0
+SVC.US,D,20110517,000000,12.3266,12.3937,12.1643,12.3217,1068190.4244161,0
+SVC.US,D,20110518,000000,12.3315,12.3315,12.1643,12.2955,1057717.3440548,0
+SVC.US,D,20110519,000000,12.3548,12.4938,12.2275,12.4822,1091937.4295528,0
+SVC.US,D,20110520,000000,12.4481,12.4734,12.2907,12.2907,1033477.6453909,0
+SVC.US,D,20110523,000000,12.1399,12.2507,12.1253,12.1701,1078348.7569292,0
+SVC.US,D,20110524,000000,12.242,12.3032,12.1827,12.2459,682953.45842416,0
+SVC.US,D,20110525,000000,12.2275,12.2907,12.0991,12.2216,675834.60268061,0
+SVC.US,D,20110526,000000,12.2002,12.4229,12.175,12.3315,785747.43132442,0
+SVC.US,D,20110527,000000,12.3937,12.4695,12.3578,12.4442,513995.57919481,0
+SVC.US,D,20110531,000000,12.5396,12.5599,12.4656,12.5454,1494891.8193538,0
+SVC.US,D,20110601,000000,12.5357,12.626,12.1089,12.136,1629172.9201288,0
+SVC.US,D,20110602,000000,12.175,12.2343,11.7647,11.8629,2019128.0180809,0
+SVC.US,D,20110603,000000,11.7385,11.9037,11.6295,11.7617,1515691.9206176,0
+SVC.US,D,20110606,000000,11.7617,11.8327,11.5546,11.5605,1473892.1720687,0
+SVC.US,D,20110607,000000,11.5994,11.7385,11.5508,11.6295,1624625.5337335,0
+SVC.US,D,20110608,000000,11.6072,11.6917,11.438,11.438,1506918.0672015,0
+SVC.US,D,20110609,000000,11.4953,11.5207,11.2776,11.3496,2287172.8399982,0
+SVC.US,D,20110610,000000,11.2903,11.3155,10.9597,10.9811,2560025.2810087,0
+SVC.US,D,20110613,000000,11.0044,11.1308,10.9208,11.0219,1438669.2135248,0
+SVC.US,D,20110614,000000,11.1502,11.2844,11.0802,11.2484,1275794.4021857,0
+SVC.US,D,20110615,000000,11.4128,11.7725,11.3622,11.6451,4367493.5998642,0
+SVC.US,D,20110616,000000,11.6393,11.7122,11.5002,11.6714,3687042.6954097,0
+SVC.US,D,20110617,000000,11.7861,11.7958,11.6198,11.6451,2057684.6294877,0
+SVC.US,D,20110620,000000,11.65,11.9096,11.6451,11.859,1111310.8796221,0
+SVC.US,D,20110621,000000,11.9193,12.3937,11.8629,12.2644,2624342.8723458,0
+SVC.US,D,20110622,000000,12.242,12.4229,12.2002,12.2275,1540211.3951464,0
+SVC.US,D,20110623,000000,12.0836,12.175,11.8803,12.0621,2025692.4650329,0
+SVC.US,D,20110624,000000,12.1001,12.1633,11.9018,12.0972,1732607.7031907,0
+SVC.US,D,20110627,000000,12.0621,12.1643,12.0135,12.0836,906882.15220376,0
+SVC.US,D,20110628,000000,12.1477,12.3315,12.0621,12.3081,1397791.0795904,0
+SVC.US,D,20110629,000000,12.3762,12.4481,12.2177,12.4286,1344252.0591733,0
+SVC.US,D,20110630,000000,12.4345,12.5726,12.3217,12.3256,1815944.9104147,0
+SVC.US,D,20110701,000000,12.3869,12.6581,12.3461,12.6338,1710316.1497051,0
+SVC.US,D,20110705,000000,12.6338,12.6902,12.4822,12.6698,1134732.8510333,0
+SVC.US,D,20110706,000000,12.6581,12.8448,12.6338,12.8253,1551883.8088117,0
+SVC.US,D,20110707,000000,12.8963,13.0432,12.8963,12.9644,1370580.8195356,0
+SVC.US,D,20110708,000000,12.8078,12.9974,12.7943,12.9605,1680706.1944544,0
+SVC.US,D,20110711,000000,12.766,12.9546,12.7631,12.8409,1770300.3008966,0
+SVC.US,D,20110712,000000,12.8253,12.9916,12.7943,12.8768,2378490.8594913,0
+SVC.US,D,20110713,000000,12.9187,13.0266,12.8292,12.8817,2678008.409055,0
+SVC.US,D,20110714,000000,12.8817,12.9275,12.5862,12.6795,2974245.7923181,0
+SVC.US,D,20110715,000000,12.6931,12.8671,12.5813,12.8555,1983084.2465211,0
+SVC.US,D,20110718,000000,12.803,12.836,12.6338,12.8078,1985348.1681353,0
+SVC.US,D,20110719,000000,12.8078,13.0013,12.8078,12.9916,1589967.2698586,0
+SVC.US,D,20110720,000000,12.9916,13.0586,12.907,13.0266,1172574.5939613,0
+SVC.US,D,20110721,000000,13.0539,13.2843,13.0539,13.2755,2118310.6194286,0
+SVC.US,D,20110722,000000,13.2784,13.3085,13.1316,13.2298,907241.12932477,0
+SVC.US,D,20110725,000000,13.117,13.223,13.0013,13.1686,1471423.5614945,0
+SVC.US,D,20110726,000000,13.2492,13.3212,13.1005,13.2298,944144.8002346,0
+SVC.US,D,20110727,000000,13.1948,13.1948,12.836,12.836,1605632.6611278,0
+SVC.US,D,20110728,000000,12.8614,13.1112,12.7106,12.9761,1316312.5304113,0
+SVC.US,D,20110729,000000,12.8681,13.1073,12.7389,13.0703,1893334.8233303,0
+SVC.US,D,20110801,000000,13.2492,13.3143,12.9012,13.0539,2800885.5575646,0
+SVC.US,D,20110802,000000,12.9848,13.0432,12.3908,12.4005,2392299.6498911,0
+SVC.US,D,20110803,000000,12.4374,12.4423,11.9611,12.2761,2618595.1240588,0
+SVC.US,D,20110804,000000,12.1166,12.2673,11.5304,11.5479,2983822.9727585,0
+SVC.US,D,20110805,000000,11.6451,11.6665,10.9334,11.0695,4454465.8361588,0
+SVC.US,D,20110808,000000,10.635,10.8265,9.83193,9.85822,5133238.0854229,0
+SVC.US,D,20110809,000000,9.86883,11.1512,9.86883,11.1269,5429342.7808676,0
+SVC.US,D,20110810,000000,10.809,11.3135,10.6165,10.6681,3921064.9206749,0
+SVC.US,D,20110811,000000,10.7497,11.3865,10.5475,11.1784,3441847.9501205,0
+SVC.US,D,20110812,000000,11.2815,11.508,11.0656,11.1891,1653486.6771099,0
+SVC.US,D,20110815,000000,11.3135,11.8395,11.2873,11.8366,1525089.0982035,0
+SVC.US,D,20110816,000000,11.682,11.8395,11.5401,11.682,1964828.8713244,0
+SVC.US,D,20110817,000000,11.7588,11.8629,11.6295,11.8142,859851.00641299,0
+SVC.US,D,20110818,000000,11.3865,11.5887,10.985,11.1026,2555529.3240004,0
+SVC.US,D,20110819,000000,10.9169,11.1784,10.7983,10.8557,2431614.3304618,0
+SVC.US,D,20110822,000000,11.1065,11.1687,10.5475,10.7672,2167287.853222,0
+SVC.US,D,20110823,000000,10.8557,11.3398,10.7371,11.334,2250665.1753679,0
+SVC.US,D,20110824,000000,11.3496,11.6256,11.2358,11.6178,2256486.9819722,0
+SVC.US,D,20110825,000000,11.7744,11.8249,11.3447,11.438,2166499.9550138,0
+SVC.US,D,20110826,000000,11.3135,11.6597,11.1162,11.577,1543028.6969643,0
+SVC.US,D,20110829,000000,11.7841,12.1166,11.7083,12.1166,1453338.9318625,0
+SVC.US,D,20110830,000000,12.0592,12.2099,11.8881,12.1273,1204837.2769915,0
+SVC.US,D,20110831,000000,12.208,12.3295,12.0174,12.1477,1714327.6418882,0
+SVC.US,D,20110901,000000,12.1409,12.1934,11.8493,11.9018,1688083.2257206,0
+SVC.US,D,20110902,000000,11.6149,11.9066,11.543,11.5624,2088273.8002661,0
+SVC.US,D,20110906,000000,11.1425,11.5537,11.1425,11.3135,1672689.3816145,0
+SVC.US,D,20110907,000000,11.5605,11.8891,11.3544,11.8862,2452262.2007401,0
+SVC.US,D,20110908,000000,11.7968,11.9669,11.682,11.753,1258826.8188385,0
+SVC.US,D,20110909,000000,11.6597,11.753,11.4837,11.5537,2057834.8032977,0
+SVC.US,D,20110912,000000,11.3622,11.6393,11.3077,11.6256,1553776.410252,0
+SVC.US,D,20110913,000000,11.6665,11.8288,11.5615,11.7676,1115778.0361738,0
+SVC.US,D,20110914,000000,11.8551,12.1001,11.6344,11.9435,1557088.4627725,0
+SVC.US,D,20110915,000000,12.104,12.3597,12.0282,12.3597,1723557.1596728,0
+SVC.US,D,20110916,000000,12.3519,12.5396,12.2041,12.5181,1890816.8405447,0
+SVC.US,D,20110919,000000,12.1798,12.4676,12.1798,12.3169,1079095.5116279,0
+SVC.US,D,20110920,000000,12.3732,12.4822,12.2255,12.2507,2129194.1062979,0
+SVC.US,D,20110921,000000,12.2576,12.3324,11.5702,11.5887,1716788.0237606,0
+SVC.US,D,20110922,000000,11.3077,11.4128,11.0502,11.2406,2242837.622672,0
+SVC.US,D,20110923,000000,11.23,11.4895,11.1065,11.474,1267543.0713411,0
+SVC.US,D,20110926,000000,11.6033,11.6665,11.194,11.6548,1254089.1437113,0
+SVC.US,D,20110927,000000,11.9018,12.2099,11.7219,11.8025,2260998.3677967,0
+SVC.US,D,20110928,000000,11.8774,11.8774,11.1639,11.194,2560244.3701973,0
+SVC.US,D,20110929,000000,11.508,11.508,11.019,11.2406,2698818.7961961,0
+SVC.US,D,20110930,000000,11.0734,11.2942,10.9831,10.985,1844301.0172112,0
+SVC.US,D,20111003,000000,10.7438,10.9772,10.2899,10.3102,2804767.4476926,0
+SVC.US,D,20111004,000000,10.1703,10.599,9.94274,10.5698,3071559.4497435,0
+SVC.US,D,20111005,000000,10.5611,10.635,10.1216,10.5698,4036558.866392,0
+SVC.US,D,20111006,000000,10.5737,10.9704,10.4833,10.9422,1848478.1120204,0
+SVC.US,D,20111007,000000,11.017,11.0248,10.5368,10.5552,1891725.0835184,0
+SVC.US,D,20111010,000000,10.7137,11.2873,10.7137,11.2815,1756225.1062722,0
+SVC.US,D,20111011,000000,11.1512,11.2718,11.0151,11.1104,1226470.534324,0
+SVC.US,D,20111012,000000,11.2358,11.5401,11.0656,11.3826,1820947.9611787,0
+SVC.US,D,20111013,000000,11.3077,11.508,11.1162,11.3554,2314464.3584844,0
+SVC.US,D,20111014,000000,11.543,11.6043,11.4118,11.5673,1359229.3252449,0
+SVC.US,D,20111017,000000,11.5255,11.5304,11.1687,11.2115,1720858.1454449,0
+SVC.US,D,20111018,000000,11.2474,11.7452,11.1512,11.7024,1422056.4929478,0
+SVC.US,D,20111019,000000,11.649,11.9669,11.5965,11.7841,2374977.2037739,0
+SVC.US,D,20111020,000000,11.7637,11.8464,11.5177,11.8425,1584792.4449423,0
+SVC.US,D,20111021,000000,11.9912,12.2673,11.9066,12.2576,1805547.9455462,0
+SVC.US,D,20111024,000000,12.1477,12.4715,12.0767,12.4132,1754360.276701,0
+SVC.US,D,20111025,000000,12.3412,12.3654,11.9757,12.0135,1761450.3319878,0
+SVC.US,D,20111026,000000,12.1973,12.4025,12.0467,12.3412,1740261.4245586,0
+SVC.US,D,20111027,000000,12.7136,13.0062,12.625,12.9265,1781961.4000968,0
+SVC.US,D,20111028,000000,12.8565,13.0062,12.7446,12.9673,1499603.7797874,0
+SVC.US,D,20111031,000000,12.7272,12.873,12.626,12.6747,2077093.0515401,0
+SVC.US,D,20111101,000000,12.2275,12.6358,12.1973,12.3062,2658254.3815221,0
+SVC.US,D,20111102,000000,12.5823,12.7291,12.3344,12.7136,1978597.5468024,0
+SVC.US,D,20111103,000000,12.8623,12.9897,12.5357,12.9207,1306802.2081739,0
+SVC.US,D,20111104,000000,12.8263,12.9313,12.5979,12.7767,1704941.7787674,0
+SVC.US,D,20111107,000000,12.7243,12.8798,12.1846,12.4132,1473622.6820811,0
+SVC.US,D,20111108,000000,12.1011,12.4132,11.9416,12.2031,2403158.4506547,0
+SVC.US,D,20111109,000000,11.86,12.0709,11.6149,11.6441,2413190.2668758,0
+SVC.US,D,20111110,000000,11.7841,11.8327,11.5304,11.6237,1864675.2831508,0
+SVC.US,D,20111111,000000,11.7452,11.8891,11.6655,11.7686,2351525.4033184,0
+SVC.US,D,20111114,000000,11.7083,11.7268,11.4477,11.5138,2125480.9045591,0
+SVC.US,D,20111115,000000,11.4721,11.7083,11.3972,11.6014,1721713.930444,0
+SVC.US,D,20111116,000000,11.4662,11.6655,11.3972,11.4021,1211150.7485352,0
+SVC.US,D,20111117,000000,11.3806,11.4244,11.0724,11.1056,1441280.7977949,0
+SVC.US,D,20111118,000000,11.1784,11.3116,11.1308,11.2533,1407944.2691649,0
+SVC.US,D,20111121,000000,11.1425,11.1425,10.7526,10.8382,2085445.1839831,0
+SVC.US,D,20111122,000000,10.8382,10.8819,10.6632,10.7623,2413642.8454811,0
+SVC.US,D,20111123,000000,10.6913,10.7196,10.4415,10.4551,1991749.0696368,0
+SVC.US,D,20111125,000000,10.4765,10.6107,10.4298,10.4463,1107356.9883523,0
+SVC.US,D,20111128,000000,10.8868,10.9101,10.6564,10.8819,1765336.3364668,0
+SVC.US,D,20111129,000000,10.9238,11.0647,10.8557,11.0054,2032891.5506202,0
+SVC.US,D,20111130,000000,11.404,11.681,11.3311,11.6207,3112672.1016824,0
+SVC.US,D,20111201,000000,11.5255,11.649,11.4244,11.4536,1157530.4696866,0
+SVC.US,D,20111202,000000,11.6043,11.7763,11.5255,11.5546,1340387.6550368,0
+SVC.US,D,20111205,000000,11.7452,11.823,11.5624,11.6529,1148240.2652255,0
+SVC.US,D,20111206,000000,11.6529,11.7481,11.5595,11.6927,785467.65545934,0
+SVC.US,D,20111207,000000,11.6237,11.6859,11.4167,11.6655,1151939.0667359,0
+SVC.US,D,20111208,000000,11.6441,11.7122,11.475,11.5372,2256851.102032,0
+SVC.US,D,20111209,000000,11.6334,11.8094,11.5099,11.7219,1690795.611589,0
+SVC.US,D,20111212,000000,11.5731,11.6237,11.4536,11.5207,1173967.3017603,0
+SVC.US,D,20111213,000000,11.5731,11.7598,11.3165,11.3913,1076695.8164322,0
+SVC.US,D,20111214,000000,11.3476,11.5508,11.2844,11.3651,1336695.0250528,0
+SVC.US,D,20111215,000000,11.543,11.823,11.4594,11.6917,2295632.9741537,0
+SVC.US,D,20111216,000000,11.7637,11.9242,11.6334,11.7841,2190586.3941044,0
+SVC.US,D,20111219,000000,11.8813,11.8891,11.5624,11.5809,1079229.228034,0
+SVC.US,D,20111220,000000,11.543,11.7997,11.5012,11.7598,1758292.5676282,0
+SVC.US,D,20111221,000000,11.7598,12.0213,11.681,12.0048,987946.18052403,0
+SVC.US,D,20111222,000000,12.0826,12.2702,12.0389,12.1429,1033992.9678484,0
+SVC.US,D,20111223,000000,12.2158,12.3295,12.1846,12.2916,536741.76846121,0
+SVC.US,D,20111227,000000,12.2985,12.4871,12.2255,12.3247,875773.54461702,0
+SVC.US,D,20111228,000000,12.3713,12.3713,12.173,12.2158,784529.58344112,0
+SVC.US,D,20111229,000000,12.2644,12.4239,12.2255,12.311,841928.89364381,0
+SVC.US,D,20111230,000000,12.2839,12.3587,12.1195,12.1253,1166324.8948574,0
+SVC.US,D,20120103,000000,12.4025,12.6125,12.1846,12.3247,1677543.2871562,0
+SVC.US,D,20120104,000000,12.311,12.4491,12.1846,12.2916,1261591.6626817,0
+SVC.US,D,20120105,000000,12.2702,12.5288,12.0767,12.5288,951533.14596584,0
+SVC.US,D,20120106,000000,12.556,12.6474,12.3917,12.4579,825678.23595095,0
+SVC.US,D,20120109,000000,12.5454,12.593,12.4306,12.5396,812139.96412657,0
+SVC.US,D,20120110,000000,12.6767,12.8001,12.6494,12.697,1449162.865641,0
+SVC.US,D,20120111,000000,12.6572,12.8477,12.6144,12.8195,734814.85223857,0
+SVC.US,D,20120112,000000,12.8895,12.8895,12.7116,12.8691,977580.07328758,0
+SVC.US,D,20120113,000000,12.8001,13.0577,12.7389,12.9615,1179120.5263341,0
+SVC.US,D,20120117,000000,12.8001,12.9391,12.7436,12.7826,1783656.5126911,0
+SVC.US,D,20120118,000000,12.8001,12.9226,12.7651,12.7884,1396000.3083364,0
+SVC.US,D,20120119,000000,12.838,12.9644,12.7884,12.9119,959189.95309702,0
+SVC.US,D,20120120,000000,12.9012,13.1811,12.838,13.1773,1702984.3762995,0
+SVC.US,D,20120123,000000,13.1938,13.1938,12.8846,13.0042,1242283.01364,0
+SVC.US,D,20120124,000000,12.9615,13.1598,12.9177,13.0947,1860290.4136183,0
+SVC.US,D,20120125,000000,13.1073,13.1374,12.9012,13.1132,1433859.537256,0
+SVC.US,D,20120126,000000,13.1657,13.2599,13.0694,13.1073,885477.24134938,0
+SVC.US,D,20120127,000000,13.1073,13.1374,12.9061,13.0091,944632.35082302,0
+SVC.US,D,20120130,000000,12.9119,12.9644,12.7612,12.873,1249555.1289567,0
+SVC.US,D,20120131,000000,12.9323,13.0869,12.8283,13.0217,1744503.3203955,0
+SVC.US,D,20120201,000000,13.1015,13.2979,13.0139,13.2979,1212101.1636062,0
+SVC.US,D,20120202,000000,13.3523,13.3611,13.1598,13.2872,864358.27788651,0
+SVC.US,D,20120203,000000,13.3941,13.4214,13.2648,13.3124,1253266.2735199,0
+SVC.US,D,20120206,000000,13.2648,13.43,13.2502,13.43,858304.01045312,0
+SVC.US,D,20120207,000000,13.4009,13.4787,13.3523,13.4262,1203355.0820592,0
+SVC.US,D,20120208,000000,13.4349,13.5554,13.3611,13.4524,802052.60416746,0
+SVC.US,D,20120209,000000,13.5088,13.5652,13.2648,13.4214,968118.09467396,0
+SVC.US,D,20120210,000000,13.3299,13.43,13.2366,13.3523,843763.89417068,0
+SVC.US,D,20120213,000000,13.4971,13.6158,13.43,13.5166,886322.74047106,0
+SVC.US,D,20120214,000000,13.4971,13.4971,13.1773,13.2872,1174867.3160321,0
+SVC.US,D,20120215,000000,13.292,13.3795,13.1811,13.3299,889695.47966816,0
+SVC.US,D,20120216,000000,13.3611,13.6886,13.3611,13.5954,1229117.0905772,0
+SVC.US,D,20120217,000000,13.5973,13.7684,13.4914,13.6381,1164920.8725933,0
+SVC.US,D,20120221,000000,13.7081,13.7081,13.3727,13.4651,1248343.4525998,0
+SVC.US,D,20120222,000000,13.4845,13.572,13.2755,13.292,1085189.8939832,0
+SVC.US,D,20120223,000000,13.3465,13.6215,13.2755,13.5593,999645.33747058,0
+SVC.US,D,20120224,000000,13.6381,13.6381,13.4262,13.6215,695876.63478045,0
+SVC.US,D,20120227,000000,13.5477,13.6945,13.4048,13.5516,754090.58647265,0
+SVC.US,D,20120228,000000,13.5846,13.5973,13.4262,13.469,1204021.6069143,0
+SVC.US,D,20120229,000000,13.4436,13.4436,13.0539,13.2862,1837336.4496286,0
+SVC.US,D,20120301,000000,13.3465,13.4097,13.1442,13.2415,1153845.0398168,0
+SVC.US,D,20120302,000000,13.2813,13.3882,13.223,13.2415,787336.59938161,0
+SVC.US,D,20120305,000000,13.2366,13.4971,13.223,13.4914,1030091.5345532,0
+SVC.US,D,20120306,000000,13.3611,13.4845,13.2599,13.3028,1047165.0624375,0
+SVC.US,D,20120307,000000,13.3669,13.4165,13.1725,13.4165,724249.19898071,0
+SVC.US,D,20120308,000000,13.4563,13.539,13.2911,13.467,1293325.6516139,0
+SVC.US,D,20120309,000000,13.5029,13.6022,13.4214,13.5088,882866.68566709,0
+SVC.US,D,20120312,000000,13.5166,13.5954,13.4349,13.4729,522840.40516486,0
+SVC.US,D,20120313,000000,13.5846,13.8666,13.4914,13.8608,1202923.0752087,0
+SVC.US,D,20120314,000000,13.8928,13.9385,13.7334,13.8063,891977.91586162,0
+SVC.US,D,20120315,000000,13.7937,13.9152,13.7032,13.8928,1116705.8223146,0
+SVC.US,D,20120316,000000,13.8928,13.9152,13.745,13.8666,1402714.9290984,0
+SVC.US,D,20120319,000000,13.852,14.0766,13.7869,13.9482,766267.00813023,0
+SVC.US,D,20120320,000000,13.8996,13.9823,13.852,13.9045,664645.62525274,0
+SVC.US,D,20120321,000000,13.9385,14.0143,13.8724,13.9045,700947.57233509,0
+SVC.US,D,20120322,000000,13.8364,13.852,13.609,13.6751,940168.28003455,0
+SVC.US,D,20120323,000000,13.7032,13.7771,13.6215,13.7247,1058867.3051473,0
+SVC.US,D,20120326,000000,13.8782,14.0017,13.8423,13.9958,1263029.6283412,0
+SVC.US,D,20120327,000000,14.0581,14.168,13.9823,14.0367,901555.09630204,0
+SVC.US,D,20120328,000000,14.0629,14.2885,14.0075,14.2885,1593704.1291153,0
+SVC.US,D,20120329,000000,14.1038,14.2749,14.0445,14.2234,1635225.1303868,0
+SVC.US,D,20120330,000000,14.3566,14.3566,14.1544,14.2215,1862250.9018493,0
+SVC.US,D,20120402,000000,14.2176,14.4518,14.1475,14.3313,1504117.2227874,0
+SVC.US,D,20120403,000000,14.3488,14.4975,14.27,14.4975,1303932.4483813,0
+SVC.US,D,20120404,000000,14.413,14.4975,14.27,14.413,1278697.0767859,0
+SVC.US,D,20120405,000000,14.3925,14.4538,14.2876,14.3576,475905.94662159,0
+SVC.US,D,20120409,000000,14.2234,14.2924,14.1417,14.2234,917960.04215579,0
+SVC.US,D,20120410,000000,14.2322,14.2924,13.8248,13.8364,1547005.2171644,0
+SVC.US,D,20120411,000000,14.0075,14.1961,13.7723,14.1854,1226977.6280795,0
+SVC.US,D,20120412,000000,14.168,14.4518,14.1009,14.4518,865959.78899657,0
+SVC.US,D,20120413,000000,14.4276,14.5267,14.3576,14.4217,956152.53350293,0
+SVC.US,D,20120416,000000,14.516,14.6249,14.4217,14.4723,1221278.2234162,0
+SVC.US,D,20120417,000000,14.5656,14.7017,14.4888,14.6648,1105166.0964677,0
+SVC.US,D,20120418,000000,14.6317,14.6473,14.5092,14.5656,762173.2289279,0
+SVC.US,D,20120419,000000,14.6133,14.6414,14.4538,14.5326,728777.04220901,0
+SVC.US,D,20120420,000000,14.5802,14.8115,14.5597,14.7017,902835.68803744,0
+SVC.US,D,20120423,000000,14.5597,14.6648,14.4081,14.62,1410063.1599078,0
+SVC.US,D,20120424,000000,14.7075,14.8622,14.5597,14.6473,1690608.4086205,0
+SVC.US,D,20120425,000000,14.7659,14.831,14.692,14.8174,2606372.4159529,0
+SVC.US,D,20120426,000000,14.7522,14.9808,14.7522,14.8952,1177430.5566785,0
+SVC.US,D,20120427,000000,14.971,15.1198,14.8563,15.0974,1143398.7027367,0
+SVC.US,D,20120430,000000,15.0818,15.1198,14.8825,15.0663,1108446.2627682,0
+SVC.US,D,20120501,000000,15.0974,15.2919,15.0206,15.0663,1111233.7355417,0
+SVC.US,D,20120502,000000,14.9876,15.0896,14.8456,15.0779,800037.60078622,0
+SVC.US,D,20120503,000000,15.0974,15.1995,15.0011,15.0779,580371.37459818,0
+SVC.US,D,20120504,000000,15.0206,15.0643,14.8622,14.9749,727232.10342461,0
+SVC.US,D,20120507,000000,14.971,15.1149,14.2166,14.3362,2240423.527248,0
+SVC.US,D,20120508,000000,14.2,14.2263,13.8326,14.0892,1927311.1335343,0
+SVC.US,D,20120509,000000,13.9279,14.0697,13.7801,13.9784,1285467.2412858,0
+SVC.US,D,20120510,000000,14.1068,14.1068,13.7645,13.8637,1392777.7429492,0
+SVC.US,D,20120511,000000,13.8025,14.0697,13.7354,13.9385,754023.7282696,0
+SVC.US,D,20120514,000000,13.817,13.9084,13.7528,13.7528,741236.32549489,0
+SVC.US,D,20120515,000000,13.7091,13.852,13.6712,13.7208,767516.74223345,0
+SVC.US,D,20120516,000000,13.7956,13.8218,13.5963,13.6022,769814.607243,0
+SVC.US,D,20120517,000000,13.6712,13.7042,13.1306,13.1306,1130126.8351368,0
+SVC.US,D,20120518,000000,13.1618,13.1754,12.9041,12.9275,974183.67657248,0
+SVC.US,D,20120521,000000,12.977,13.3241,12.8614,13.2979,901987.10315253,0
+SVC.US,D,20120522,000000,13.3736,13.4495,13.2279,13.3085,1036075.8580203,0
+SVC.US,D,20120523,000000,13.2133,13.2648,13.0091,13.255,931081.73594576,0
+SVC.US,D,20120524,000000,13.2911,13.3621,13.0655,13.2357,793142.97716983,0
+SVC.US,D,20120525,000000,13.2755,13.2804,13.1238,13.2006,414652.51815982,0
+SVC.US,D,20120529,000000,13.2599,13.4233,13.2065,13.4009,1579814.0802842,0
+SVC.US,D,20120530,000000,13.2911,13.2911,12.8788,12.8885,1570568.1050958,0
+SVC.US,D,20120531,000000,12.8905,12.9236,12.7389,12.8458,2456158.4910964,0
+SVC.US,D,20120601,000000,12.6076,12.8924,12.311,12.3208,2122407.4843941,0
+SVC.US,D,20120604,000000,12.3071,12.3732,12.0428,12.0758,1721263.4090142,0
+SVC.US,D,20120605,000000,12.066,12.4403,12.0272,12.3713,3065840.5019131,0
+SVC.US,D,20120606,000000,12.5201,12.7631,12.4374,12.734,3285683.6451923,0
+SVC.US,D,20120607,000000,12.8983,12.9644,12.6804,12.7019,1716707.793917,0
+SVC.US,D,20120608,000000,12.6804,12.7952,12.5979,12.7719,1293545.76939,0
+SVC.US,D,20120611,000000,12.8924,12.8983,12.4306,12.4306,1662249.2160609,0
+SVC.US,D,20120612,000000,12.5045,12.7456,12.4549,12.734,965392.33716487,0
+SVC.US,D,20120613,000000,12.7291,12.8885,12.6698,12.7291,1641239.2828983,0
+SVC.US,D,20120614,000000,12.7573,12.8924,12.5648,12.6135,2131137.1085374,0
+SVC.US,D,20120615,000000,12.6202,12.6513,12.5589,12.6202,1753174.3150376,0
+SVC.US,D,20120618,000000,12.5589,12.8234,12.49,12.7719,868424.28521988,0
+SVC.US,D,20120619,000000,12.8059,13.0703,12.7233,12.9644,1222200.8666182,0
+SVC.US,D,20120620,000000,12.9868,13.1773,12.8924,13.1462,1890599.8085316,0
+SVC.US,D,20120621,000000,13.1773,13.2279,12.8983,12.9605,1554292.7612971,0
+SVC.US,D,20120622,000000,12.9984,13.0586,12.872,12.9488,2556977.5755373,0
+SVC.US,D,20120625,000000,12.8059,12.8283,12.6513,12.7097,1484661.485699,0
+SVC.US,D,20120626,000000,12.7573,12.8283,12.6027,12.7389,1002281.6078464,0
+SVC.US,D,20120627,000000,12.7884,13.0432,12.7233,13.0149,846297.30577252,0
+SVC.US,D,20120628,000000,12.9323,13.0752,12.7884,13.0752,1434210.2856751,0
+SVC.US,D,20120629,000000,13.3309,13.5468,13.2648,13.5331,1500869.9712946,0
+SVC.US,D,20120702,000000,13.5963,13.6459,13.4748,13.6459,1240094.1789308,0
+SVC.US,D,20120703,000000,13.6857,13.8618,13.6654,13.7976,736798.99798764,0
+SVC.US,D,20120705,000000,13.8063,13.8685,13.6857,13.7422,871365.01756648,0
+SVC.US,D,20120706,000000,13.6196,13.7752,13.6196,13.7208,851496.81679458,0
+SVC.US,D,20120709,000000,13.7286,13.7577,13.5059,13.5963,1018408.8350105,0
+SVC.US,D,20120710,000000,13.7149,13.7684,13.3562,13.4009,1107603.8494098,0
+SVC.US,D,20120711,000000,13.4009,13.4942,13.3736,13.4378,930634.30027918,0
+SVC.US,D,20120712,000000,13.396,13.4233,13.2755,13.3465,1261392.1166602,0
+SVC.US,D,20120713,000000,13.4126,13.5361,13.4067,13.5292,783616.19752864,0
+SVC.US,D,20120716,000000,13.4942,13.6712,13.467,13.6158,864463.19383592,0
+SVC.US,D,20120717,000000,13.6585,13.8501,13.5574,13.781,816140.14184462,0
+SVC.US,D,20120718,000000,13.7927,13.8588,13.6654,13.6964,1248197.3931408,0
+SVC.US,D,20120719,000000,13.7256,13.7976,13.5963,13.6517,1253820.6823114,0
+SVC.US,D,20120720,000000,13.5817,13.6196,13.5224,13.5681,1166741.4728918,0
+SVC.US,D,20120723,000000,13.396,13.5681,13.3075,13.4719,1143594.1344071,0
+SVC.US,D,20120724,000000,13.5166,13.5224,13.3173,13.3795,1175523.5550098,0
+SVC.US,D,20120725,000000,13.4573,13.4719,13.2103,13.2463,914013.35100018,0
+SVC.US,D,20120726,000000,13.4175,13.5681,13.2589,13.3406,1438196.0631648,0
+SVC.US,D,20120727,000000,13.4233,13.6139,13.3523,13.5885,815825.3939964,0
+SVC.US,D,20120730,000000,13.6139,13.6857,13.4914,13.5088,1118622.0812729,0
+SVC.US,D,20120731,000000,13.5292,13.6303,13.4009,13.5088,1088076.1111796,0
+SVC.US,D,20120801,000000,13.5681,13.7752,13.468,13.5127,990183.35885696,0
+SVC.US,D,20120802,000000,13.396,13.5166,13.3455,13.4971,890990.47163191,0
+SVC.US,D,20120803,000000,13.6761,13.7752,13.5603,13.6303,751094.31038813,0
+SVC.US,D,20120806,000000,13.64,13.7363,13.5429,13.7208,1015168.7836318,0
+SVC.US,D,20120807,000000,13.6002,13.7208,12.8021,13.1802,3794582.572139,0
+SVC.US,D,20120808,000000,13.0752,13.1938,12.9585,12.9974,1906198.3415978,0
+SVC.US,D,20120809,000000,13.0081,13.0752,12.9236,12.9585,1056479.9530044,0
+SVC.US,D,20120810,000000,12.9527,12.9916,12.8565,12.9644,959618.8741843,0
+SVC.US,D,20120813,000000,12.9683,12.9848,12.8846,12.9342,801641.16907175,0
+SVC.US,D,20120814,000000,12.9585,13.0373,12.9138,12.9585,1350580.959533,0
+SVC.US,D,20120815,000000,12.9683,13.2162,12.94,13.1996,1122242.7101152,0
+SVC.US,D,20120816,000000,13.2103,13.2318,13.0295,13.1996,769348.65699711,0
+SVC.US,D,20120817,000000,13.2162,13.3406,13.1764,13.2755,738730.68576201,0
+SVC.US,D,20120820,000000,13.2901,13.3358,13.083,13.1481,1048080.5055255,0
+SVC.US,D,20120821,000000,13.2026,13.4126,13.1151,13.154,1846800.4854176,0
+SVC.US,D,20120822,000000,13.1996,13.2318,12.9293,13.2181,992619.05462357,0
+SVC.US,D,20120823,000000,13.2026,13.2181,13.0256,13.1151,1134947.8258707,0
+SVC.US,D,20120824,000000,13.1102,13.2755,13.0586,13.2376,652655.37797597,0
+SVC.US,D,20120827,000000,13.3173,13.3231,13.186,13.2181,646888.08652184,0
+SVC.US,D,20120828,000000,13.224,13.2901,13.1306,13.2531,966319.09471796,0
+SVC.US,D,20120829,000000,13.2959,13.4971,13.2424,13.4446,615602.56184395,0
+SVC.US,D,20120830,000000,13.3611,13.5759,13.3406,13.4836,985754.26005163,0
+SVC.US,D,20120831,000000,13.5603,13.6002,13.3231,13.396,1280003.3832148,0
+SVC.US,D,20120904,000000,13.4175,13.6517,13.224,13.6264,1249390.5549184,0
+SVC.US,D,20120905,000000,13.6654,13.7159,13.5088,13.5681,1464528.9378781,0
+SVC.US,D,20120906,000000,13.6712,13.6906,13.4971,13.6002,1423059.3659936,0
+SVC.US,D,20120907,000000,13.5934,13.6712,13.396,13.4573,1410856.2010547,0
+SVC.US,D,20120910,000000,13.4971,13.7596,13.4573,13.6303,1420645.2705695,0
+SVC.US,D,20120911,000000,13.6264,13.6906,13.468,13.6761,1128925.4446573,0
+SVC.US,D,20120912,000000,13.7363,13.8141,13.6381,13.7295,958616.00113851,0
+SVC.US,D,20120913,000000,13.7674,13.8987,13.6818,13.888,883610.35460259,0
+SVC.US,D,20120914,000000,13.9142,14.1261,13.8753,13.9269,1482622.8247998,0
+SVC.US,D,20120917,000000,13.9026,14.0426,13.781,13.7859,1004891.1349409,0
+SVC.US,D,20120918,000000,13.7976,13.8948,13.6585,13.7101,1159495.0722686,0
+SVC.US,D,20120919,000000,13.7703,13.8364,13.6712,13.7101,971399.28956226,0
+SVC.US,D,20120920,000000,13.6906,13.6906,13.5127,13.5759,1029863.1880751,0
+SVC.US,D,20120921,000000,13.6818,13.6906,13.5029,13.5088,1939999.7918859,0
+SVC.US,D,20120924,000000,13.4388,13.7042,13.4126,13.5526,1206416.1591713,0
+SVC.US,D,20120925,000000,13.6139,13.7363,13.2774,13.2901,1274401.6943866,0
+SVC.US,D,20120926,000000,13.2843,13.4126,13.1151,13.1355,1081018.9707003,0
+SVC.US,D,20120927,000000,13.186,13.3289,13.1306,13.1938,1105587.8174408,0
+SVC.US,D,20120928,000000,13.1306,13.3075,13.0373,13.2376,1152752.6796376,0
+SVC.US,D,20121001,000000,13.3008,13.3008,13.0023,13.154,1855319.2490743,0
+SVC.US,D,20121002,000000,13.2376,13.2843,12.9751,13.2103,1290060.9141294,0
+SVC.US,D,20121003,000000,13.2677,13.3008,13.1306,13.1481,883915.84516115,0
+SVC.US,D,20121004,000000,13.1705,13.3562,13.1306,13.2531,1367648.3158909,0
+SVC.US,D,20121005,000000,13.2959,13.3902,13.1938,13.2181,949756.7749401,0
+SVC.US,D,20121008,000000,13.1637,13.1938,13.0586,13.0752,1030694.2869685,0
+SVC.US,D,20121009,000000,13.1073,13.1695,12.98,13.0266,1128937.7877101,0
+SVC.US,D,20121010,000000,12.9683,13.1218,12.9683,13.1034,1059399.0850084,0
+SVC.US,D,20121011,000000,13.1637,13.2531,13.1355,13.2318,882019.12936992,0
+SVC.US,D,20121012,000000,13.2463,13.2531,13.083,13.0976,1021073.905843,0
+SVC.US,D,20121015,000000,13.0976,13.3455,13.0976,13.3358,1064473.1083264,0
+SVC.US,D,20121016,000000,13.3736,13.5526,13.3736,13.5088,1112359.0105284,0
+SVC.US,D,20121017,000000,13.5127,13.5759,13.4175,13.5361,1397955.6536287,0
+SVC.US,D,20121018,000000,13.5603,13.6158,13.3688,13.3921,1266316.9947559,0
+SVC.US,D,20121019,000000,13.3688,13.4436,13.1452,13.1579,1215426.5877674,0
+SVC.US,D,20121022,000000,13.2094,13.2755,12.9925,13.0596,1050463.7433174,0
+SVC.US,D,20121023,000000,12.9449,13.084,12.8837,13.0383,1626940.8847346,0
+SVC.US,D,20121024,000000,13.0791,13.1287,12.9683,13.0305,1312507.7843637,0
+SVC.US,D,20121025,000000,13.1073,13.1579,12.9002,13.1228,1230920.2048841,0
+SVC.US,D,20121026,000000,13.1073,13.1579,12.9285,13.0947,1370483.1037003,0
+SVC.US,D,20121031,000000,13.1394,13.2162,12.9449,13.1228,1599088.7859305,0
+SVC.US,D,20121101,000000,13.1579,13.5963,13.0664,13.5574,1915166.5980966,0
+SVC.US,D,20121102,000000,13.5078,13.6877,13.467,13.5283,1027779.2693153,0
+SVC.US,D,20121105,000000,13.4904,13.4904,13.2589,13.4223,1627850.1562962,0
+SVC.US,D,20121106,000000,13.3018,13.3085,12.8885,13.1579,2002878.3889757,0
+SVC.US,D,20121107,000000,12.9925,13.1132,12.9119,12.98,1613230.8387578,0
+SVC.US,D,20121108,000000,12.9858,13.0217,12.7738,12.8545,2264518.1950405,0
+SVC.US,D,20121109,000000,12.7923,12.9449,12.769,12.9226,1398921.4975159,0
+SVC.US,D,20121112,000000,12.9332,13.0305,12.6834,12.8273,1795260.0109779,0
+SVC.US,D,20121113,000000,12.769,12.8614,12.6834,12.7631,1013821.3336933,0
+SVC.US,D,20121114,000000,12.7923,12.8146,12.3654,12.4413,2032264.1120992,0
+SVC.US,D,20121115,000000,12.3849,12.4841,12.105,12.1827,1885663.6159708,0
+SVC.US,D,20121116,000000,12.2265,12.3217,11.9912,12.2556,1418214.7177416,0
+SVC.US,D,20121119,000000,12.3781,12.4501,12.2692,12.3383,1670388.4308417,0
+SVC.US,D,20121120,000000,12.3568,12.5415,12.2692,12.5415,788622.3340557,0
+SVC.US,D,20121121,000000,12.5979,12.5979,12.347,12.4452,1041817.434781,0
+SVC.US,D,20121123,000000,12.5016,12.7524,12.4841,12.734,578386.20026138,0
+SVC.US,D,20121126,000000,12.7398,12.9002,12.6543,12.8273,1720344.880163,0
+SVC.US,D,20121127,000000,12.8322,12.9285,12.6941,12.734,1544975.8135548,0
+SVC.US,D,20121128,000000,12.7077,12.803,12.5464,12.7923,1251090.8104514,0
+SVC.US,D,20121129,000000,12.8614,12.9119,12.6902,12.8487,1564399.6644233,0
+SVC.US,D,20121130,000000,12.8322,12.9449,12.8273,12.8837,1563506.8502656,0
+SVC.US,D,20121203,000000,12.9585,13.0383,12.8671,12.9974,1136104.9870774,0
+SVC.US,D,20121204,000000,12.98,13.0547,12.9285,12.9585,1341079.8945854,0
+SVC.US,D,20121205,000000,12.9925,13.0383,12.9226,12.9751,1242663.5911035,0
+SVC.US,D,20121206,000000,12.9683,13.0888,12.9683,12.9858,1197874.7665843,0
+SVC.US,D,20121207,000000,12.9974,13.05,12.872,12.9051,1099597.3224473,0
+SVC.US,D,20121210,000000,12.9226,12.9974,12.8273,12.8885,1348449.7257373,0
+SVC.US,D,20121211,000000,12.9391,12.9858,12.8273,12.872,1321632.3861988,0
+SVC.US,D,20121212,000000,12.9177,12.9226,12.7865,12.8322,1317582.8362692,0
+SVC.US,D,20121213,000000,12.8487,12.8837,12.6728,12.7077,965678.28455639,0
+SVC.US,D,20121214,000000,12.6941,12.8322,12.6834,12.803,938875.34524628,0
+SVC.US,D,20121217,000000,12.8448,12.9332,12.769,12.9226,914856.79294639,0
+SVC.US,D,20121218,000000,12.9119,13.0791,12.8545,13.0791,1137537.8097982,0
+SVC.US,D,20121219,000000,13.0713,13.2463,12.9858,13.0596,753429.20455629,0
+SVC.US,D,20121220,000000,13.084,13.1996,13.0713,13.1754,1072608.2087563,0
+SVC.US,D,20121221,000000,12.9449,13.1579,12.8614,13.0432,2530494.5270141,0
+SVC.US,D,20121224,000000,13.084,13.2162,13.0217,13.1996,714355.21351659,0
+SVC.US,D,20121226,000000,13.2094,13.2784,13.1179,13.152,835326.38894538,0
+SVC.US,D,20121227,000000,13.1608,13.2424,12.9449,13.0791,899472.20613,0
+SVC.US,D,20121228,000000,13.0383,13.1335,13.0032,13.0383,657149.27780888,0
+SVC.US,D,20121231,000000,13.0305,13.2911,13.0266,13.2911,1062308.9597229,0
+SVC.US,D,20130102,000000,13.5029,13.6158,13.4272,13.6158,1270932.2679421,0
+SVC.US,D,20130103,000000,13.6158,13.8054,13.5827,13.7071,1105602.2176691,0
+SVC.US,D,20130104,000000,13.713,13.8102,13.6381,13.7859,921594.04263866,0
+SVC.US,D,20130107,000000,13.7655,13.8763,13.7276,13.747,833759.84981846,0
+SVC.US,D,20130108,000000,13.7684,13.8189,13.6158,13.6332,1482947.8585253,0
+SVC.US,D,20130109,000000,13.6828,13.7655,13.641,13.678,1080559.1919809,0
+SVC.US,D,20130110,000000,13.7344,13.8618,13.5963,13.6381,1482788.4274258,0
+SVC.US,D,20130111,000000,13.6469,13.6469,13.5603,13.5885,1006276.6426257,0
+SVC.US,D,20130114,000000,13.6332,13.854,13.6215,13.7918,1890136.9440489,0
+SVC.US,D,20130115,000000,13.7071,13.8248,13.7071,13.7859,2542801.5793146,0
+SVC.US,D,20130116,000000,13.7918,14.0202,13.7655,13.9949,1189923.7833597,0
+SVC.US,D,20130117,000000,14.0309,14.2856,14.0007,14.2515,2811327.7802938,0
+SVC.US,D,20130118,000000,14.2623,14.5287,14.2059,14.4927,1973867.0717895,0
+SVC.US,D,20130122,000000,14.5033,14.6375,14.4256,14.5442,2354097.9012543,0
+SVC.US,D,20130123,000000,14.6026,14.6026,14.4382,14.5287,1293822.4594919,0
+SVC.US,D,20130124,000000,14.5335,14.6084,14.4888,14.5685,1577784.6766745,0
+SVC.US,D,20130125,000000,14.6375,14.7795,14.5685,14.7338,1642697.8203126,0
+SVC.US,D,20130128,000000,14.6929,14.7513,14.6375,14.6541,1511531.2832121,0
+SVC.US,D,20130129,000000,14.6832,14.7406,14.6414,14.6541,1314219.3543618,0
+SVC.US,D,20130130,000000,14.6832,14.7056,14.4402,14.5724,1557750.8732766,0
+SVC.US,D,20130131,000000,14.5967,14.5967,14.4742,14.5782,2038425.3526575,0
+SVC.US,D,20130201,000000,14.6541,14.7931,14.5724,14.7883,1987333.3424721,0
+SVC.US,D,20130204,000000,14.7114,14.8232,14.6375,14.6929,1224482.274224,0
+SVC.US,D,20130205,000000,14.7348,14.9049,14.6026,14.8922,2116898.3684625,0
+SVC.US,D,20130206,000000,14.8747,15.075,14.8708,15.0682,1827324.1765745,0
+SVC.US,D,20130207,000000,15.0857,15.1596,14.8583,14.9146,1399519.1069924,0
+SVC.US,D,20130208,000000,14.971,15.0604,14.9545,15.0459,915832.92271096,0
+SVC.US,D,20130211,000000,15.0779,15.0779,14.9886,15.0391,841919.63635415,0
+SVC.US,D,20130212,000000,15.0537,15.2588,15.0391,15.2433,997854.5662165,0
+SVC.US,D,20130213,000000,15.2724,15.319,15.2141,15.3122,865646.06973609,0
+SVC.US,D,20130214,000000,15.2656,15.3531,15.2588,15.3122,584478.52544112,0
+SVC.US,D,20130215,000000,15.285,15.4075,15.2374,15.4007,674723.72792219,0
+SVC.US,D,20130219,000000,15.4649,15.6545,15.4415,15.6545,1727111.9588998,0
+SVC.US,D,20130220,000000,15.5728,15.6477,15.3531,15.3599,1672263.5462905,0
+SVC.US,D,20130221,000000,15.3414,15.4231,15.2072,15.4007,1917931.4419398,0
+SVC.US,D,20130222,000000,15.4522,15.5854,15.4474,15.4649,1117515.3208655,0
+SVC.US,D,20130225,000000,15.5786,15.6205,15.1975,15.2072,1942493.088566,0
+SVC.US,D,20130226,000000,15.2656,15.4007,15.0352,15.2189,2541751.3912328,0
+SVC.US,D,20130227,000000,15.2724,15.8042,15.2724,15.5621,3401073.7035478,0
+SVC.US,D,20130228,000000,15.5786,15.6078,15.4231,15.4367,3757063.805761,0
+SVC.US,D,20130301,000000,15.3482,15.4299,14.799,15.1402,3238870.5600022,0
+SVC.US,D,20130304,000000,15.114,15.319,15.0537,15.3122,2256009.7172612,0
+SVC.US,D,20130305,000000,15.3764,15.4367,15.2248,15.3327,1340282.7390874,0
+SVC.US,D,20130306,000000,15.3667,15.4173,15.1256,15.1343,1541372.670704,0
+SVC.US,D,20130307,000000,15.1897,15.1897,15.1101,15.1402,2039536.2274159,0
+SVC.US,D,20130308,000000,15.2316,15.249,15.075,15.2248,1534846.2814984,0
+SVC.US,D,20130311,000000,15.1897,15.3531,15.1441,15.3356,1146009.258419,0
+SVC.US,D,20130312,000000,15.3764,15.4114,15.2539,15.3258,872178.63046825,0
+SVC.US,D,20130313,000000,15.3122,15.4114,15.2656,15.3706,696806.47809676,0
+SVC.US,D,20130314,000000,15.4075,15.5621,15.3959,15.5281,807285.02999717,0
+SVC.US,D,20130315,000000,15.5281,15.777,15.4114,15.7352,1733333.8861347,0
+SVC.US,D,20130318,000000,15.636,15.8207,15.5786,15.7196,1662744.9953512,0
+SVC.US,D,20130319,000000,14.8232,15.39,14.799,15.3414,35235089.707647,0
+SVC.US,D,20130320,000000,15.3482,15.3482,15.1557,15.2656,3719400.0085119,0
+SVC.US,D,20130321,000000,15.1975,15.3356,15.1742,15.2024,2045235.6320792,0
+SVC.US,D,20130322,000000,15.2539,15.3065,15.114,15.3065,1650158.1671856,0
+SVC.US,D,20130325,000000,15.3531,15.4415,15.1897,15.3006,2022783.6189062,0
+SVC.US,D,20130326,000000,15.4075,15.5164,15.3327,15.5115,2599060.1857144,0
+SVC.US,D,20130327,000000,15.4299,15.8042,15.3414,15.7974,2215887.5953152,0
+SVC.US,D,20130328,000000,15.8363,15.8975,15.7721,15.8616,5454415.6356003,0
+SVC.US,D,20130401,000000,15.8567,16.0249,15.7352,16.0249,1879914.839096,0
+SVC.US,D,20130402,000000,16.0249,16.1513,15.8645,15.9063,1879275.0575221,0
+SVC.US,D,20130403,000000,15.9481,15.9646,15.6846,15.7653,1574487.0243824,0
+SVC.US,D,20130404,000000,15.8158,15.9063,15.6894,15.8158,1892749.5569067,0
+SVC.US,D,20130405,000000,15.6078,15.742,15.4776,15.7196,2121366.553602,0
+SVC.US,D,20130408,000000,15.7478,15.9704,15.6477,15.9568,1197582.6476664,0
+SVC.US,D,20130409,000000,15.9889,15.9986,15.8421,15.8645,1155058.7733492,0
+SVC.US,D,20130410,000000,15.8975,16.0512,15.8975,16.0356,1329026.9034565,0
+SVC.US,D,20130411,000000,16.0512,16.3486,16.0512,16.3486,1580415.8041116,0
+SVC.US,D,20130412,000000,16.3078,16.3321,16.1678,16.2913,1189374.5175069,0
+SVC.US,D,20130415,000000,16.1805,16.3243,15.8704,15.8897,1683700.4133636,0
+SVC.US,D,20130416,000000,16.0356,16.2437,15.9646,16.2369,1343974.3404837,0
+SVC.US,D,20130417,000000,16.1513,16.1513,15.9383,16.0657,1391446.7504146,0
+SVC.US,D,20130418,000000,16.0988,16.0988,15.8645,15.9383,1460323.0426122,0
+SVC.US,D,20130419,000000,15.9383,16.1756,15.8616,16.1756,3305270.0129237,0
+SVC.US,D,20130422,000000,16.2369,16.3652,16.0463,16.337,1938826.1732754,0
+SVC.US,D,20130423,000000,16.4011,16.476,16.2261,16.407,1457751.573264,0
+SVC.US,D,20130424,000000,16.4945,16.722,16.4439,16.649,1829321.6939641,0
+SVC.US,D,20130425,000000,16.6305,16.7929,16.5129,16.6646,1546661.6688594,0
+SVC.US,D,20130426,000000,16.7015,16.8571,16.6802,16.8269,1577388.6703949,0
+SVC.US,D,20130429,000000,16.8571,17.0457,16.8571,16.9757,2008373.104679,0
+SVC.US,D,20130430,000000,16.9864,17.2868,16.9339,17.2868,2426317.1036045,0
+SVC.US,D,20130501,000000,17.2527,17.3422,17.1293,17.2061,1630584.1425072,0
+SVC.US,D,20130502,000000,17.1809,17.3996,17.1244,17.3675,1255657.7400138,0
+SVC.US,D,20130503,000000,17.4783,17.5755,17.3296,17.4356,861281.77195833,0
+SVC.US,D,20130506,000000,17.4404,17.5523,17.4181,17.5338,1129186.705943,0
+SVC.US,D,20130507,000000,17.5386,17.8808,17.1351,17.8166,1980504.548471,0
+SVC.US,D,20130508,000000,17.8166,17.944,17.6845,17.9334,1380555.0348434,0
+SVC.US,D,20130509,000000,17.9275,17.9275,17.6329,17.7058,2430631.0005831,0
+SVC.US,D,20130510,000000,17.6514,17.7165,17.4969,17.5804,1367182.365645,0
+SVC.US,D,20130513,000000,17.562,17.7856,17.5289,17.7331,879540.23291826,0
+SVC.US,D,20130514,000000,17.7515,17.979,17.7515,17.9081,894142.06446506,0
+SVC.US,D,20130515,000000,17.8332,18.0452,17.7515,18.0403,1146312.691802,0
+SVC.US,D,20130516,000000,18.0684,18.1881,17.9966,18.0821,1566118.4345356,0
+SVC.US,D,20130517,000000,18.1152,18.26,18.1103,18.2192,723654.6752674,0
+SVC.US,D,20130520,000000,18.1881,18.4039,18.1881,18.4039,1186733.1041925,0
+SVC.US,D,20130521,000000,18.4447,18.9639,18.4341,18.9639,1904983.5794777,0
+SVC.US,D,20130522,000000,18.957,19.1846,18.2833,18.4447,1757258.8369503,0
+SVC.US,D,20130523,000000,18.295,18.4904,18.0452,18.3961,1862150.100251,0
+SVC.US,D,20130524,000000,18.3407,18.3621,18.1025,18.1394,1153265.9449195,0
+SVC.US,D,20130528,000000,18.3465,18.3912,17.8857,17.9849,1731347.6832101,0
+SVC.US,D,20130529,000000,17.9042,17.9042,17.4054,17.5882,2124603.5192174,0
+SVC.US,D,20130530,000000,17.6116,17.7856,17.3675,17.4307,1759101.0375913,0
+SVC.US,D,20130531,000000,17.421,17.562,17.106,17.1526,2851144.4116812,0
+SVC.US,D,20130603,000000,17.1585,17.1585,16.8114,16.8921,2454324.5191573,0
+SVC.US,D,20130604,000000,16.9339,17.0048,16.4196,16.4546,2409996.5019454,0
+SVC.US,D,20130605,000000,16.407,16.5363,16.1298,16.2533,1382181.2320592,0
+SVC.US,D,20130606,000000,16.1872,16.4439,16.0696,16.4002,2226270.1599555,0
+SVC.US,D,20130607,000000,16.5129,16.5129,16.1464,16.337,1688354.7728837,0
+SVC.US,D,20130610,000000,16.3953,16.4245,16.0998,16.1066,1672589.6086038,0
+SVC.US,D,20130611,000000,15.9753,16.0103,15.7323,15.7994,1372592.7371536,0
+SVC.US,D,20130612,000000,15.8936,15.9092,15.4989,15.5252,1470277.7147529,0
+SVC.US,D,20130613,000000,15.5407,15.7994,15.4912,15.7323,2678415.7297997,0
+SVC.US,D,20130614,000000,15.7323,16.0103,15.6428,15.8382,1977958.7938162,0
+SVC.US,D,20130617,000000,15.9199,16.0939,15.6894,15.7245,1465529.7537484,0
+SVC.US,D,20130618,000000,15.7245,15.9461,15.7245,15.7779,2110785.471528,0
+SVC.US,D,20130619,000000,15.7994,15.845,15.147,15.1694,2236140.4879016,0
+SVC.US,D,20130620,000000,15.0692,15.0692,14.3721,14.447,2830394.7112168,0
+SVC.US,D,20130621,000000,14.5111,14.6541,14.2837,14.4577,5639901.8912121,0
+SVC.US,D,20130624,000000,14.3362,14.6842,13.9589,14.2759,3061976.0977766,0
+SVC.US,D,20130625,000000,14.5238,14.9137,14.3439,14.8193,2165390.1088431,0
+SVC.US,D,20130626,000000,14.9778,15.1372,14.8612,14.9934,2361935.7398276,0
+SVC.US,D,20130627,000000,15.1169,15.4912,15.0469,15.3959,1879724.5503642,0
+SVC.US,D,20130628,000000,15.3599,15.4989,15.1995,15.4493,2305200.8973045,0
+SVC.US,D,20130701,000000,15.5591,15.6253,15.3667,15.4493,1893277.222417,0
+SVC.US,D,20130702,000000,15.4124,15.7526,15.3959,15.5591,1692025.8025252,0
+SVC.US,D,20130703,000000,15.4493,15.5125,15.1936,15.3715,1019227.590851,0
+SVC.US,D,20130705,000000,15.4989,15.5203,14.9982,15.4319,1186408.0704668,0
+SVC.US,D,20130708,000000,15.4493,15.7118,15.391,15.5699,925306.21578971,0
+SVC.US,D,20130709,000000,15.6292,15.9695,15.531,15.9199,1681952.8427945,0
+SVC.US,D,20130710,000000,15.8732,16.123,15.8265,15.9695,1332020.0937778,0
+SVC.US,D,20130711,000000,16.2533,16.5187,16.2533,16.4497,1782254.5476025,0
+SVC.US,D,20130712,000000,16.4614,16.6073,16.407,16.5771,1282987.3162464,0
+SVC.US,D,20130715,000000,16.5946,16.722,16.5129,16.722,1168539.4442601,0
+SVC.US,D,20130716,000000,16.7327,16.863,16.6976,16.8114,1539666.2436446,0
+SVC.US,D,20130717,000000,16.8328,16.9106,16.7268,16.8211,1103660.2440174,0
+SVC.US,D,20130718,000000,16.8979,17.0409,16.8211,17.0175,864873.60034389,0
+SVC.US,D,20130719,000000,17.0457,17.1293,16.8736,17.0457,1944940.0987977,0
+SVC.US,D,20130722,000000,17.0865,17.1585,16.9864,17.1177,826212.07298763,0
+SVC.US,D,20130723,000000,17.1585,17.2295,17.0457,17.1944,1515469.7456658,0
+SVC.US,D,20130724,000000,17.2236,17.2654,16.5441,16.7356,3265500.6965722,0
+SVC.US,D,20130725,000000,16.7259,16.9106,16.5382,16.9106,2925832.2246057,0
+SVC.US,D,20130726,000000,16.8688,16.9708,16.7569,16.965,755816.55669916,0
+SVC.US,D,20130729,000000,16.9359,16.9962,16.7842,16.9359,951523.88867618,0
+SVC.US,D,20130730,000000,17.0078,17.1799,16.9825,17.0914,960250.42705622,0
+SVC.US,D,20130731,000000,17.1283,17.2771,16.8037,17.0204,1595904.2782897,0
+SVC.US,D,20130801,000000,17.1468,17.3976,17.1089,17.35,2554211.7031064,0
+SVC.US,D,20130802,000000,17.3656,17.421,17.2402,17.3198,914811.53508586,0
+SVC.US,D,20130805,000000,17.2353,17.3791,17.1468,17.2888,1132838.1924175,0
+SVC.US,D,20130806,000000,17.1799,17.3791,16.6898,16.9786,1424070.4677413,0
+SVC.US,D,20130807,000000,16.9164,17.2402,16.8532,17.2061,1095740.118425,0
+SVC.US,D,20130808,000000,17.248,17.3315,17.0856,17.3237,1248589.2850695,0
+SVC.US,D,20130809,000000,17.2888,17.7438,17.248,17.5279,1116092.784022,0
+SVC.US,D,20130812,000000,17.2888,17.35,17.0321,17.3237,1671842.8539051,0
+SVC.US,D,20130813,000000,17.282,17.3791,16.8999,16.965,1090405.862409,0
+SVC.US,D,20130814,000000,16.9416,17.0622,16.8872,16.9533,995246.06770969,0
+SVC.US,D,20130815,000000,16.7725,16.7783,16.3778,16.5139,977750.8188523,0
+SVC.US,D,20130816,000000,16.4663,16.5139,15.9063,15.986,2033906.7667189,0
+SVC.US,D,20130819,000000,16.0083,16.0278,15.7614,15.7779,1053136.0142641,0
+SVC.US,D,20130820,000000,15.8353,16.4429,15.8353,16.3875,1273254.8190574,0
+SVC.US,D,20130821,000000,16.266,16.4945,16.1105,16.2076,865732.47110619,0
+SVC.US,D,20130822,000000,16.3098,16.3933,16.1474,16.3933,672834.21224514,0
+SVC.US,D,20130823,000000,16.4663,16.6898,16.3204,16.6617,793142.97716983,0
+SVC.US,D,20130826,000000,16.7151,16.7151,16.4284,16.4945,680069.29840322,0
+SVC.US,D,20130827,000000,16.3632,16.5187,16.2252,16.4118,1296769.363365,0
+SVC.US,D,20130828,000000,16.3632,16.4284,16.2252,16.3701,721337.26709081,0
+SVC.US,D,20130829,000000,16.2932,16.477,16.2553,16.3875,413522.10023435,0
+SVC.US,D,20130830,000000,16.4235,16.5324,16.1105,16.1406,1052063.1972519,0
+SVC.US,D,20130903,000000,16.3574,16.3574,15.5349,15.8557,2980791.7246909,0
+SVC.US,D,20130904,000000,15.9442,16.1532,15.7887,16.0998,2242669.9628705,0
+SVC.US,D,20130905,000000,16.0881,16.1105,15.8003,15.8129,1249204.3805375,0
+SVC.US,D,20130906,000000,15.9666,16.2611,15.8897,16.0346,1023740.0052632,0
+SVC.US,D,20130909,000000,16.0939,16.2611,15.9976,16.2359,1301178.9190033,0
+SVC.US,D,20130910,000000,16.266,16.335,16.1591,16.3146,964053.11592833,0
+SVC.US,D,20130911,000000,16.3457,16.4361,16.195,16.4361,790394.59073048,0
+SVC.US,D,20130912,000000,16.4284,16.6043,16.2738,16.2932,649012.12020345,0
+SVC.US,D,20130913,000000,16.2854,16.4546,16.2359,16.3807,685978.53496537,0
+SVC.US,D,20130916,000000,16.6393,16.7151,16.3701,16.4945,723314.2127257,0
+SVC.US,D,20130917,000000,16.4361,16.7259,16.2076,16.721,1683943.16007,0
+SVC.US,D,20130918,000000,16.6734,17.2061,16.4546,17.1283,1409461.4360803,0
+SVC.US,D,20130919,000000,17.1468,17.2178,16.9164,17.1643,1645283.6898892,0
+SVC.US,D,20130920,000000,17.2129,17.282,16.5858,16.6131,1976384.0259874,0
+SVC.US,D,20130923,000000,16.6131,17.2605,16.6092,16.8823,1757039.7477618,0
+SVC.US,D,20130924,000000,16.8823,16.9903,16.7356,16.7424,1197421.1593913,0
+SVC.US,D,20130925,000000,16.7569,16.8688,16.5975,16.7569,913838.4910845,0
+SVC.US,D,20130926,000000,16.7637,16.9475,16.6898,16.9359,529285.53593918,0
+SVC.US,D,20130927,000000,16.8872,17.0009,16.8037,16.9786,861275.6004319,0
+SVC.US,D,20130930,000000,16.8211,17.0009,16.8037,16.9047,1287872.0794202,0
+SVC.US,D,20131001,000000,16.7307,17.3442,16.7307,17.106,2139040.776726,0
+SVC.US,D,20131002,000000,16.9903,17.1341,16.8454,16.8872,1650059.4227627,0
+SVC.US,D,20131003,000000,16.8745,16.8745,16.5012,16.6656,1196402.8575294,0
+SVC.US,D,20131004,000000,16.6656,16.7725,16.5265,16.6549,887013.95143186,0
+SVC.US,D,20131007,000000,16.5441,16.8581,16.4896,16.7491,733945.69559888,0
+SVC.US,D,20131008,000000,16.7725,16.8688,16.4848,16.5139,823818.54931833,0
+SVC.US,D,20131009,000000,16.5382,16.6773,16.3204,16.3457,954119.01554238,0
+SVC.US,D,20131010,000000,16.5139,16.8823,16.4945,16.8532,1108035.8562603,0
+SVC.US,D,20131011,000000,16.8269,17.1341,16.7259,17.1226,891579.85240652,0
+SVC.US,D,20131014,000000,17.0204,17.177,16.9475,17.1585,810667.02648392,0
+SVC.US,D,20131015,000000,17.0555,17.2304,17.0136,17.0506,777911.6499266,0
+SVC.US,D,20131016,000000,17.1702,17.4764,17.0671,17.4764,897760.63613184,0
+SVC.US,D,20131017,000000,17.4579,18.0772,17.2402,18.0539,1511046.8183869,0
+SVC.US,D,20131018,000000,18.1423,18.2454,17.945,18.015,1127149.0736315,0
+SVC.US,D,20131021,000000,18.015,18.0413,17.8312,17.9081,1041141.6526363,0
+SVC.US,D,20131022,000000,17.9693,18.2454,17.9207,18.2026,1460757.1066382,0
+SVC.US,D,20131023,000000,18.2648,18.2648,17.9051,17.9401,1758115.6505371,0
+SVC.US,D,20131024,000000,17.9537,18.014,17.8031,17.8993,1267513.2422967,0
+SVC.US,D,20131025,000000,17.9537,18.014,17.8195,17.9479,1469061.924045,0
+SVC.US,D,20131028,000000,18.0013,18.0013,17.7612,17.9158,1203503.1986936,0
+SVC.US,D,20131029,000000,17.8673,17.91,17.7477,17.8673,1119371.9217348,0
+SVC.US,D,20131030,000000,17.8507,17.9586,17.6747,17.735,1141965.8800159,0
+SVC.US,D,20131031,000000,17.7612,17.9761,17.6008,17.8322,1424797.679273,0
+SVC.US,D,20131101,000000,17.8585,18.0986,17.7107,17.8439,1231625.8160732,0
+SVC.US,D,20131104,000000,17.9304,18.1113,17.7068,18.0743,1820383.2665098,0
+SVC.US,D,20131105,000000,17.6631,18.0013,17.6008,17.7534,1481601.4371746,0
+SVC.US,D,20131106,000000,17.9051,17.9761,17.6358,17.6816,1607449.1470753,0
+SVC.US,D,20131107,000000,16.8911,17.0243,16.722,16.7317,19444432.909196,0
+SVC.US,D,20131108,000000,16.7074,16.8123,16.4148,16.7744,3003224.1946968,0
+SVC.US,D,20131111,000000,16.8182,16.9523,16.7074,16.9028,3623520.2023951,0
+SVC.US,D,20131112,000000,16.86,16.9806,16.7259,16.9689,2773850.1574255,0
+SVC.US,D,20131113,000000,16.9339,17.1595,16.7569,17.0739,2407667.7793036,0
+SVC.US,D,20131114,000000,17.1293,17.3422,17.0116,17.2158,3248959.9771368,0
+SVC.US,D,20131115,000000,17.2498,17.3588,17.1351,17.3169,3798647.5508846,0
+SVC.US,D,20131118,000000,17.385,17.4394,17.1819,17.2324,2009661.9251163,0
+SVC.US,D,20131119,000000,17.1819,17.2012,16.9455,16.9767,2431649.302445,0
+SVC.US,D,20131120,000000,16.9806,17.2373,16.7259,16.8123,1691806.7133368,0
+SVC.US,D,20131121,000000,16.9096,17.1099,16.8123,17.0428,1670099.397687,0
+SVC.US,D,20131122,000000,17.0428,17.0428,16.8056,16.9145,908487.77766477,0
+SVC.US,D,20131125,000000,16.9096,16.9096,16.6898,16.7151,1413863.7916044,0
+SVC.US,D,20131126,000000,16.7151,16.7793,16.6034,16.6539,1342718.434854,0
+SVC.US,D,20131127,000000,16.6646,16.7686,16.6034,16.7569,656283.20693241,0
+SVC.US,D,20131129,000000,16.7569,16.7569,16.4818,16.4926,618431.17812696,0
+SVC.US,D,20131202,000000,16.5158,16.5421,16.2786,16.3467,1637726.6557687,0
+SVC.US,D,20131203,000000,16.3098,16.4448,16.2427,16.3467,958443.19839831,0
+SVC.US,D,20131204,000000,16.23,16.5605,16.1766,16.2923,798762.15198951,0
+SVC.US,D,20131205,000000,16.2067,16.2427,16.1027,16.2242,1256541.2968818,0
+SVC.US,D,20131206,000000,16.3467,16.4926,16.303,16.3875,1422666.4454772,0
+SVC.US,D,20131209,000000,16.3875,16.511,16.303,16.4682,949752.66058914,0
+SVC.US,D,20131210,000000,16.4682,16.5703,16.3282,16.336,985710.03077884,0
+SVC.US,D,20131211,000000,16.3282,16.3389,15.9442,15.9607,1211442.8674531,0
+SVC.US,D,20131212,000000,15.9121,15.987,15.7089,15.7274,2118746.74063,0
+SVC.US,D,20131213,000000,15.7711,16.0035,15.7507,15.8587,1213958.7930634,0
+SVC.US,D,20131216,000000,15.8732,16.0676,15.8732,15.987,1128983.0455707,0
+SVC.US,D,20131217,000000,16.0171,16.1688,15.9063,16.1513,1009533.1514083,0
+SVC.US,D,20131218,000000,16.1989,16.6121,16.0463,16.6034,4231505.0434419,0
+SVC.US,D,20131219,000000,16.5343,16.5771,16.2854,16.2923,1718339.1340714,0
+SVC.US,D,20131220,000000,16.3389,16.4313,16.3098,16.3787,2322809.2908132,0
+SVC.US,D,20131223,000000,16.4818,16.5236,16.3787,16.4313,1073650.1681362,0
+SVC.US,D,20131224,000000,16.2494,16.4497,16.2494,16.3826,460650.96186035,0
+SVC.US,D,20131226,000000,16.4741,16.5605,16.372,16.4148,779409.27367499,0
+SVC.US,D,20131227,000000,16.4255,16.4556,16.2786,16.4313,640628.10154059,0
+SVC.US,D,20131230,000000,16.4216,16.5644,16.336,16.5421,824419.24455807,0
+SVC.US,D,20131231,000000,16.5295,16.6034,16.3584,16.407,1168884.0211528,0
+SVC.US,D,20140102,000000,16.3282,16.4011,16.1766,16.3787,877179.62405662,0
+SVC.US,D,20140103,000000,16.3787,16.4497,16.2962,16.438,1066234.050536,0
+SVC.US,D,20140106,000000,16.4983,16.5343,16.3389,16.4926,1189217.1435828,0
+SVC.US,D,20140107,000000,16.5236,16.7998,16.4556,16.6947,1502715.2576988,0
+SVC.US,D,20140108,000000,16.65,16.65,16.3953,16.511,1575080.5195079,0
+SVC.US,D,20140109,000000,16.5051,16.5295,16.2067,16.3321,1389170.4857476,0
+SVC.US,D,20140110,000000,16.405,16.6102,16.3865,16.5353,1195592.3303908,0
+SVC.US,D,20140113,000000,16.4983,16.6393,16.3185,16.3613,1033798.5647656,0
+SVC.US,D,20140114,000000,16.3924,16.5421,16.3001,16.5295,669501.58796987,0
+SVC.US,D,20140115,000000,16.5664,16.6986,16.4983,16.5051,1118197.2745366,0
+SVC.US,D,20140116,000000,16.4497,16.6043,16.4118,16.4497,789318.6879552,0
+SVC.US,D,20140117,000000,16.4187,16.5353,16.3116,16.3116,1141120.3808942,0
+SVC.US,D,20140121,000000,16.3865,16.4361,16.1688,16.2884,1315305.5430145,0
+SVC.US,D,20140122,000000,16.3555,16.4294,16.2942,16.3613,865095.77529557,0
+SVC.US,D,20140123,000000,16.3233,16.4118,16.2884,16.3233,836352.91950918,0
+SVC.US,D,20140124,000000,16.337,16.337,16.1202,16.1571,1240353.383041,0
+SVC.US,D,20140127,000000,16.2125,16.3185,15.8751,15.9636,1077503.2578076,0
+SVC.US,D,20140128,000000,15.9841,16.0696,15.9073,15.951,1065650.8412878,0
+SVC.US,D,20140129,000000,15.8596,15.9344,15.7333,15.7974,1145075.3007517,0
+SVC.US,D,20140130,000000,15.9073,16.0453,15.8751,15.9704,936938.51453321,0
+SVC.US,D,20140131,000000,15.7916,15.9773,15.6379,15.8751,1563932.6855897,0
+SVC.US,D,20140203,000000,15.8985,15.9189,15.2365,15.2656,2559085.1518151,0
+SVC.US,D,20140204,000000,15.3317,15.4415,15.2597,15.3851,2768151.7813499,0
+SVC.US,D,20140205,000000,15.4299,15.4805,15.3161,15.4522,2261240.0859154,0
+SVC.US,D,20140206,000000,15.4591,15.5835,15.4522,15.5349,982059.57289214,0
+SVC.US,D,20140207,000000,15.5874,15.6701,15.4483,15.565,1053743.909618,0
+SVC.US,D,20140210,000000,15.6078,15.7459,15.5154,15.6885,1365688.8562476,0
+SVC.US,D,20140211,000000,15.6701,15.8596,15.6574,15.7848,1113103.7080517,0
+SVC.US,D,20140212,000000,15.7974,15.8596,15.7565,15.8392,985987.74946844,0
+SVC.US,D,20140213,000000,15.7702,16.0074,15.7633,15.9461,1165605.9120277,0
+SVC.US,D,20140214,000000,15.9636,16.1513,15.9461,16.1318,1355158.1749728,0
+SVC.US,D,20140218,000000,16.1445,16.3758,16.089,16.3613,2901817.7866569,0
+SVC.US,D,20140219,000000,16.3428,16.4877,16.3116,16.3428,1338551.6259222,0
+SVC.US,D,20140220,000000,16.3865,16.4633,16.2562,16.3233,1157763.9591035,0
+SVC.US,D,20140221,000000,16.3865,16.511,16.2621,16.3116,1402584.2984555,0
+SVC.US,D,20140224,000000,16.3116,16.4294,16.2359,16.2437,1223365.2279391,0
+SVC.US,D,20140225,000000,16.3059,16.4809,16.1815,16.2942,1055625.1965931,0
+SVC.US,D,20140226,000000,16.2884,16.4448,16.2437,16.3924,1423104.6238541,0
+SVC.US,D,20140227,000000,16.3865,16.4294,16.2252,16.2796,1044336.4461545,0
+SVC.US,D,20140228,000000,16.2562,16.4741,16.2067,16.3758,2660806.3077032,0
+SVC.US,D,20140303,000000,16.2884,16.5236,16.0842,16.4983,1682292.2767485,0
+SVC.US,D,20140304,000000,16.7132,16.8123,16.651,16.7249,1374736.3140023,0
+SVC.US,D,20140305,000000,16.7307,17.1341,16.6986,17.1283,2029002.460378,0
+SVC.US,D,20140306,000000,17.1341,17.1721,16.8911,16.9223,2169366.6290431,0
+SVC.US,D,20140307,000000,16.8784,16.9592,16.7676,16.9349,1097343.6867104,0
+SVC.US,D,20140310,000000,16.9291,17.0797,16.8172,16.8707,1668843.4920574,0
+SVC.US,D,20140311,000000,17.141,17.3024,17.0224,17.2265,1831715.2176334,0
+SVC.US,D,20140312,000000,17.1819,17.4054,17.1789,17.35,1475131.6202945,0
+SVC.US,D,20140313,000000,17.3237,17.4969,17.3082,17.4491,1630612.9429638,0
+SVC.US,D,20140314,000000,17.3947,17.6096,17.2441,17.4433,1216409.9176461,0
+SVC.US,D,20140317,000000,17.5036,17.5901,17.4327,17.4871,1241046.6511773,0
+SVC.US,D,20140318,000000,17.5406,17.6777,17.4375,17.6524,2187933.6663248,0
+SVC.US,D,20140319,000000,17.6387,17.6387,17.1819,17.2761,1115178.3695218,0
+SVC.US,D,20140320,000000,17.1789,17.35,17.0836,17.3451,2064031.0158391,0
+SVC.US,D,20140321,000000,17.3947,17.6018,17.3315,17.4259,1971001.4263478,0
+SVC.US,D,20140324,000000,17.4686,17.5853,17.2373,17.3627,1301841.3295074,0
+SVC.US,D,20140325,000000,17.4259,17.6213,17.3752,17.5289,1244964.5418762,0
+SVC.US,D,20140326,000000,17.6018,17.6018,17.3393,17.3549,629100.7187465,0
+SVC.US,D,20140327,000000,17.3549,17.5114,17.2634,17.5036,969976.75271884,0
+SVC.US,D,20140328,000000,17.5648,17.7146,17.5211,17.6582,1322915.0351097,0
+SVC.US,D,20140331,000000,17.7019,17.7758,17.5162,17.7448,907424.21794236,0
+SVC.US,D,20140401,000000,17.7661,17.7719,17.5406,17.7583,1428970.6597312,0
+SVC.US,D,20140402,000000,17.7758,17.9168,17.6387,17.8808,1222204.9809692,0
+SVC.US,D,20140403,000000,17.9051,17.9314,17.7953,17.8934,979283.41458383,0
+SVC.US,D,20140404,000000,17.9927,18.0918,17.8147,17.8303,733623.74763649,0
+SVC.US,D,20140407,000000,17.8186,17.9314,17.7661,17.8011,925452.27524869,0
+SVC.US,D,20140408,000000,17.808,17.9314,17.7311,17.8934,790084.98582096,0
+SVC.US,D,20140409,000000,18.0101,18.0101,17.7583,17.9712,1174945.4887003,0
+SVC.US,D,20140410,000000,18.0101,18.2347,17.9674,18.1025,1573673.4114807,0
+SVC.US,D,20140411,000000,17.979,18.1152,17.8993,17.9712,1647712.1855417,0
+SVC.US,D,20140414,000000,18.0645,18.1297,17.9314,18.0588,853239.24442491,0
+SVC.US,D,20140415,000000,18.0481,18.1793,17.9596,18.1745,652519.60439439,0
+SVC.US,D,20140416,000000,18.2697,18.4058,18.1657,18.3863,610932.77350762,0
+SVC.US,D,20140417,000000,18.3824,18.4904,18.2104,18.4904,1543052.3544824,0
+SVC.US,D,20140421,000000,18.436,18.6479,18.3863,18.6284,1852006.1679661,0
+SVC.US,D,20140422,000000,18.611,18.7645,18.5098,18.679,1371232.9441623,0
+SVC.US,D,20140423,000000,18.7782,18.7782,18.3202,18.3834,1932265.8406743,0
+SVC.US,D,20140424,000000,18.4272,18.5273,18.2843,18.4341,991164.63156023,0
+SVC.US,D,20140425,000000,18.4009,18.4632,18.364,18.4341,668973.92245962,0
+SVC.US,D,20140428,000000,18.4768,18.6343,18.4272,18.61,1018396.4919576,0
+SVC.US,D,20140429,000000,18.6343,18.6906,18.4632,18.575,907293.58729947,0
+SVC.US,D,20140430,000000,18.5652,18.8745,18.5205,18.8745,869676.07649858,0
+SVC.US,D,20140501,000000,18.926,18.9824,18.6537,18.9531,821422.96847355,0
+SVC.US,D,20140502,000000,18.8667,19.0863,18.6974,18.7704,882983.94466937,0
+SVC.US,D,20140505,000000,18.7013,18.7276,18.575,18.6654,839192.85025733,0
+SVC.US,D,20140506,000000,18.7782,19.0183,18.6586,18.8151,986199.63854274,0
+SVC.US,D,20140507,000000,18.8987,19.2905,18.8745,19.272,1161807.3375065,0
+SVC.US,D,20140508,000000,19.2798,19.4694,19.1758,19.2798,953862.8971953,0
+SVC.US,D,20140509,000000,18.364,18.5147,18.0996,18.4204,4994000.2203322,0
+SVC.US,D,20140512,000000,18.5273,18.5604,18.3504,18.3873,1909024.9007053,0
+SVC.US,D,20140513,000000,18.3834,18.5069,18.26,18.3038,1078454.7014663,0
+SVC.US,D,20140514,000000,18.3709,18.4447,18.2328,18.2464,1045773.3832263,0
+SVC.US,D,20140515,000000,18.2328,18.2396,18.0237,18.1813,1270113.5121015,0
+SVC.US,D,20140516,000000,18.26,18.3202,18.1326,18.3077,1369085.2529626,0
+SVC.US,D,20140519,000000,18.3465,18.3572,18.0305,18.1501,2040219.2096748,0
+SVC.US,D,20140520,000000,18.1997,18.2775,18.0432,18.1191,1117734.4100539,0
+SVC.US,D,20140521,000000,18.2162,18.2531,18.0374,18.0821,744162.65761314,0
+SVC.US,D,20140522,000000,18.0996,18.1054,17.9985,18.0432,1021521.3415096,0
+SVC.US,D,20140523,000000,18.1191,18.1813,18.0684,18.1774,769418.60096338,0
+SVC.US,D,20140527,000000,18.2328,18.2775,18.1948,18.2221,942019.73796525,0
+SVC.US,D,20140528,000000,18.1569,18.1774,17.942,18.0957,1359493.6722939,0
+SVC.US,D,20140529,000000,18.1501,18.2162,18.0957,18.2162,870980.32575199,0
+SVC.US,D,20140530,000000,18.189,18.2921,18.1326,18.2221,1727182.9314538,0
+SVC.US,D,20140602,000000,18.2697,18.3834,18.2396,18.3834,1718762.91222,0
+SVC.US,D,20140603,000000,18.3572,18.4204,18.26,18.3873,1527222.3891749,0
+SVC.US,D,20140604,000000,18.4204,18.4826,18.3873,18.4515,1045273.489585,0
+SVC.US,D,20140605,000000,18.4632,18.6906,18.4204,18.6906,1442311.4427097,0
+SVC.US,D,20140606,000000,18.7276,18.7325,18.6197,18.6849,893974.40466356,0
+SVC.US,D,20140609,000000,18.6849,18.7928,18.4583,18.4826,709517.76537876,0
+SVC.US,D,20140610,000000,18.4583,18.4943,18.3038,18.3873,992123.27533324,0
+SVC.US,D,20140611,000000,18.3834,18.4515,18.3077,18.4146,847670.47040446,0
+SVC.US,D,20140612,000000,18.3834,18.4388,18.2328,18.3572,906922.26712559,0
+SVC.US,D,20140613,000000,18.364,18.471,18.2843,18.4388,972134.72979584,0
+SVC.US,D,20140616,000000,18.4272,18.5069,18.2464,18.3038,731535.71452575,0
+SVC.US,D,20140617,000000,18.3038,18.4388,18.2775,18.3932,1063936.1855265,0
+SVC.US,D,20140618,000000,18.3932,18.6139,18.3407,18.5964,870633.69168385,0
+SVC.US,D,20140619,000000,18.5886,18.7101,18.5711,18.6849,833596.30436791,0
+SVC.US,D,20140620,000000,18.6849,18.8608,18.6469,18.8229,2253604.8791268,0
+SVC.US,D,20140623,000000,18.8103,18.8608,18.6469,18.6586,2129757.7723789,0
+SVC.US,D,20140624,000000,18.61,18.6732,18.5069,18.5069,751505.74548384,0
+SVC.US,D,20140625,000000,18.5517,18.6537,18.4895,18.6139,811246.12138113,0
+SVC.US,D,20140626,000000,18.6139,18.7471,18.5273,18.7403,611023.28922868,0
+SVC.US,D,20140627,000000,18.7159,19.0358,18.7159,19.0261,2237589.7680262,0
+SVC.US,D,20140630,000000,18.9882,19.1175,18.7704,19.0922,1334758.1943397,0
+SVC.US,D,20140701,000000,19.1224,19.3635,19.0261,19.2225,1643433.2605463,0
+SVC.US,D,20140702,000000,19.1797,19.1797,18.9999,19.0795,870323.05818659,0
+SVC.US,D,20140703,000000,19.1,19.1,18.8103,19.0358,411951.44675648,0
+SVC.US,D,20140707,000000,19.0056,19.2098,18.9931,19.0922,787331.45644291,0
+SVC.US,D,20140708,000000,19.0795,19.1933,18.9824,19.0678,746248.63354839,0
+SVC.US,D,20140709,000000,19.1,19.1,18.8745,19.0426,566306.46585129,0
+SVC.US,D,20140710,000000,18.8861,19.1972,18.8608,19.1933,1072180.3162567,0
+SVC.US,D,20140711,000000,19.1972,19.2478,19.0543,19.1856,941112.52357921,0
+SVC.US,D,20140714,000000,19.204,19.2974,19.1476,19.2798,743052.81144245,0
+SVC.US,D,20140715,000000,19.2303,19.3683,19.1797,19.2866,956952.77476409,0
+SVC.US,D,20140716,000000,19.3294,19.3498,19.1175,19.3051,1052704.0074136,0
+SVC.US,D,20140717,000000,19.2798,19.3167,19.0678,19.0795,687124.38170693,0
+SVC.US,D,20140718,000000,19.168,19.3362,19.0863,19.3167,726060.54198957,0
+SVC.US,D,20140721,000000,19.312,19.312,19.1175,19.168,765253.84920704,0
+SVC.US,D,20140722,000000,19.2478,19.2974,19.1856,19.2166,1165705.6850384,0
+SVC.US,D,20140723,000000,19.2535,19.3071,19.1923,19.2488,917650.43724627,0
+SVC.US,D,20140724,000000,19.273,19.3313,19.0834,19.2623,2139029.4622608,0
+SVC.US,D,20140725,000000,19.2361,19.2361,18.9075,18.9192,1139356.3529213,0
+SVC.US,D,20140728,000000,18.9707,19.0465,18.8677,18.9765,1269648.5904434,0
+SVC.US,D,20140729,000000,18.9707,19.0095,18.6703,18.6703,1387442.4583456,0
+SVC.US,D,20140730,000000,18.7072,18.8229,18.3873,18.645,1861186.3135392,0
+SVC.US,D,20140731,000000,18.5458,18.6625,18.2289,18.2357,1320386.7664466,0
+SVC.US,D,20140801,000000,18.1142,18.3504,18.0879,18.0957,1350896.735969,0
+SVC.US,D,20140804,000000,18.1142,18.1977,17.9081,18.1657,1103745.6167997,0
+SVC.US,D,20140805,000000,18.1657,18.2823,17.9586,17.9849,1003359.5677971,0
+SVC.US,D,20140806,000000,17.9401,18.0305,17.9032,17.9343,566707.61506961,0
+SVC.US,D,20140807,000000,18.0305,18.0617,17.8254,17.8634,551236.62688312,0
+SVC.US,D,20140808,000000,17.9207,18.0159,17.8449,17.9975,655189.81816555,0
+SVC.US,D,20140811,000000,18.1287,18.3387,17.8585,18.0617,1515777.2933999,0
+SVC.US,D,20140812,000000,18.0957,18.1842,18.0159,18.1345,1586570.8731435,0
+SVC.US,D,20140813,000000,18.223,18.4068,18.1919,18.4068,1221264.8517755,0
+SVC.US,D,20140814,000000,18.4719,18.4836,18.4068,18.4768,898799.50974851,0
+SVC.US,D,20140815,000000,18.5166,18.6003,18.4341,18.4641,919765.21363822,0
+SVC.US,D,20140818,000000,18.572,18.7004,18.5215,18.645,1080646.6219387,0
+SVC.US,D,20140819,000000,18.7198,18.7704,18.6362,18.7257,790434.70565231,0
+SVC.US,D,20140820,000000,18.6557,18.8365,18.6168,18.8103,577604.47357952,0
+SVC.US,D,20140821,000000,18.784,18.8754,18.6557,18.681,672683.00984746,0
+SVC.US,D,20140822,000000,18.6625,18.6878,18.4583,18.5857,583765.7141378,0
+SVC.US,D,20140825,000000,18.7004,18.7004,18.502,18.572,915791.77920139,0
+SVC.US,D,20140826,000000,18.5915,18.6557,18.5215,18.6003,642086.63895489,0
+SVC.US,D,20140827,000000,18.6703,18.715,18.5915,18.6761,620281.60746992,0
+SVC.US,D,20140828,000000,18.645,18.7072,18.6246,18.6313,884663.62844761,0
+SVC.US,D,20140829,000000,18.6761,18.8103,18.6003,18.784,902314.19405362,0
+SVC.US,D,20140902,000000,18.7772,18.856,18.7072,18.7645,1003380.1395519,0
+SVC.US,D,20140903,000000,18.7772,18.8229,18.7393,18.784,791224.66103608,0
+SVC.US,D,20140904,000000,18.7704,18.7704,18.5536,18.6362,639932.77622884,0
+SVC.US,D,20140905,000000,18.645,18.8812,18.6362,18.856,1016839.2101204,0
+SVC.US,D,20140908,000000,18.8151,18.8997,18.7315,18.7645,716547.13398899,0
+SVC.US,D,20140909,000000,18.7597,18.7645,18.6761,18.7315,815315.21447772,0
+SVC.US,D,20140910,000000,18.6761,18.7393,18.502,18.5215,915945.03877454,0
+SVC.US,D,20140911,000000,18.4963,18.645,18.4515,18.5915,640202.26621653,0
+SVC.US,D,20140912,000000,18.6003,18.6003,17.9936,18.1919,1432611.8603282,0
+SVC.US,D,20140915,000000,18.2435,18.3455,18.0957,18.121,876227.15181005,0
+SVC.US,D,20140916,000000,18.0957,18.4388,18.0957,18.3932,1419659.8835152,0
+SVC.US,D,20140917,000000,18.4068,18.5458,18.2736,18.295,714973.39474789,0
+SVC.US,D,20140918,000000,18.3621,18.3621,18.1287,18.1521,567950.14905866,0
+SVC.US,D,20140919,000000,18.1745,18.223,17.9936,18.083,1848389.6534749,0
+SVC.US,D,20140922,000000,18.083,18.121,17.8195,17.84,1368893.9356432,0
+SVC.US,D,20140923,000000,17.7496,17.8147,17.279,17.3218,2179446.788888,0
+SVC.US,D,20140924,000000,17.279,17.4054,17.0739,17.1702,1903589.8430909,0
+SVC.US,D,20140925,000000,17.1118,17.2275,17.0272,17.0826,1565145.3905343,0
+SVC.US,D,20140926,000000,17.107,17.3937,16.9903,17.3617,1977127.694923,0
+SVC.US,D,20140929,000000,17.246,17.3043,17.0856,17.3043,1329896.0600961,0
+SVC.US,D,20140930,000000,17.3364,17.3364,17.1002,17.139,1386723.4755158,0
+SVC.US,D,20141001,000000,17.1196,17.1954,16.9562,17.0224,1780957.4984632,0
+SVC.US,D,20141002,000000,17.036,17.1254,16.8376,17.0272,1788679.106622,0
+SVC.US,D,20141003,000000,17.1702,17.2217,16.9562,17.1449,1758423.1982711,0
+SVC.US,D,20141006,000000,17.2275,17.4054,17.178,17.2012,1459145.3096507,0
+SVC.US,D,20141007,000000,17.1809,17.2654,17.0224,17.036,1249280.4960302,0
+SVC.US,D,20141008,000000,17.0272,17.4715,17.0224,17.4579,1774584.3688306,0
+SVC.US,D,20141009,000000,17.4337,17.5775,17.209,17.2995,1642480.7882997,0
+SVC.US,D,20141010,000000,17.3159,17.5269,17.0622,17.0661,1552535.9334385,0
+SVC.US,D,20141013,000000,17.0856,17.2168,16.932,16.9903,2756472.1675703,0
+SVC.US,D,20141014,000000,17.0622,17.4822,16.9835,17.3432,1491541.709087,0
+SVC.US,D,20141015,000000,17.1565,17.42,16.9962,17.2012,2049549.5290578,0
+SVC.US,D,20141016,000000,17.1886,17.4997,17.0087,17.4384,1662571.1640232,0
+SVC.US,D,20141017,000000,17.6164,17.6164,17.3364,17.5726,1111194.6492076,0
+SVC.US,D,20141020,000000,17.84,18.2289,17.698,18.2289,2063626.7808575,0
+SVC.US,D,20141021,000000,18.3553,18.7452,18.257,18.6625,2107836.5104794,0
+SVC.US,D,20141022,000000,18.6888,18.818,18.4146,18.4292,1512353.1248158,0
+SVC.US,D,20141023,000000,18.6352,18.9289,18.4992,18.7947,1866293.2516647,0
+SVC.US,D,20141024,000000,18.7558,18.8647,18.612,18.7471,1590162.701529,0
+SVC.US,D,20141027,000000,18.7082,18.8015,18.5837,18.8015,1109965.4868592,0
+SVC.US,D,20141028,000000,18.8326,19.0144,18.7597,19.0144,754605.90893003,0
+SVC.US,D,20141029,000000,18.9541,19.0465,18.8404,18.9901,2051675.6199148,0
+SVC.US,D,20141030,000000,18.8783,19.0465,18.8258,19.0212,769415.51520016,0
+SVC.US,D,20141031,000000,19.1447,19.2264,18.994,19.2215,1510157.0899925,0
+SVC.US,D,20141103,000000,19.1933,19.3887,19.0727,19.3362,2072314.2329035,0
+SVC.US,D,20141104,000000,19.2215,19.4101,19.0018,19.4101,1010314.8780901,0
+SVC.US,D,20141105,000000,19.4412,19.6172,19.4412,19.5968,1010074.1885591,0
+SVC.US,D,20141106,000000,19.5909,19.7154,19.4101,19.5044,1195366.0410882,0
+SVC.US,D,20141107,000000,19.4996,19.6512,19.3965,19.4616,1413279.5537685,0
+SVC.US,D,20141110,000000,19.4665,19.6619,19.4665,19.6512,1585131.8788962,0
+SVC.US,D,20141111,000000,19.6298,19.6512,19.4101,19.5326,715898.0951255,0
+SVC.US,D,20141112,000000,19.5268,19.5268,19.3703,19.4101,592125.04669492,0
+SVC.US,D,20141113,000000,19.4354,19.5909,19.3362,19.416,1166201.4643287,0
+SVC.US,D,20141114,000000,19.4296,19.5589,19.3828,19.4558,1080541.7059893,0
+SVC.US,D,20141117,000000,19.4101,19.5044,19.3635,19.4811,845664.72431287,0
+SVC.US,D,20141118,000000,19.5268,19.6366,19.416,19.5783,994796.57486762,0
+SVC.US,D,20141119,000000,19.5044,19.6114,19.2974,19.3887,740021.5633748,0
+SVC.US,D,20141120,000000,19.3294,19.5909,19.2652,19.5783,964089.11649921,0
+SVC.US,D,20141121,000000,19.7426,19.7737,19.6221,19.7688,1161525.5044659,0
+SVC.US,D,20141124,000000,19.799,19.8642,19.7475,19.8078,1023869.6073183,0
+SVC.US,D,20141125,000000,19.5131,19.7348,19.5044,19.6298,1416294.3444323,0
+SVC.US,D,20141126,000000,19.5909,19.8126,19.5199,19.7688,880330.18830203,0
+SVC.US,D,20141128,000000,19.7348,19.9623,19.6765,19.8642,590949.37090892,0
+SVC.US,D,20141201,000000,19.8126,19.9342,19.6687,19.7027,637750.11304609,0
+SVC.US,D,20141202,000000,19.7027,19.8894,19.5968,19.8894,1407396.0318998,0
+SVC.US,D,20141203,000000,19.8078,19.9964,19.8078,19.9672,1579354.3015647,0
+SVC.US,D,20141204,000000,19.8972,20.1801,19.8262,20.1334,1466470.9115298,0
+SVC.US,D,20141205,000000,20.0799,20.1946,19.9428,20.1801,873317.27709563,0
+SVC.US,D,20141208,000000,20.1558,20.534,20.1228,20.3697,1279170.2271459,0
+SVC.US,D,20141209,000000,20.1558,20.4435,20.1558,20.3055,1146075.0880342,0
+SVC.US,D,20141210,000000,20.3308,20.3366,20.0284,20.149,681808.64027034,0
+SVC.US,D,20141211,000000,20.1985,20.3697,20.1879,20.323,683808.2148355,0
+SVC.US,D,20141212,000000,20.2578,20.3444,20.0635,20.0635,860424.95837151,0
+SVC.US,D,20141215,000000,20.1334,20.1607,19.7475,19.7533,1288082.9399067,0
+SVC.US,D,20141216,000000,19.7222,20.0498,19.6687,19.8194,1598056.0838402,0
+SVC.US,D,20141217,000000,19.8593,20.323,19.7348,20.323,1372432.2774663,0
+SVC.US,D,20141218,000000,20.5067,20.568,20.3444,20.568,911674.34248106,0
+SVC.US,D,20141219,000000,20.5447,20.6506,20.4047,20.4825,3129034.8754389,0
+SVC.US,D,20141222,000000,20.4893,20.7595,20.4757,20.7595,1181427.6486332,0
+SVC.US,D,20141223,000000,20.7595,20.7984,20.6059,20.674,1016090.3982462,0
+SVC.US,D,20141224,000000,20.6594,20.7041,20.534,20.6438,348960.73360307,0
+SVC.US,D,20141226,000000,20.7041,20.7731,20.5515,20.568,641741.03347449,0
+SVC.US,D,20141229,000000,20.5826,20.8314,20.5826,20.6973,1117105.9429452,0
+SVC.US,D,20141230,000000,20.6973,20.8314,20.5447,20.5826,692556.35355806,0
+SVC.US,D,20141231,000000,20.6225,20.7595,20.0829,20.1228,1456012.2313969,0
+SVC.US,D,20150102,000000,20.2453,20.4435,20.1286,20.4144,1077103.137177,0
+SVC.US,D,20150105,000000,20.3366,20.4222,20.149,20.3639,1138117.9332832,0
+SVC.US,D,20150106,000000,20.4494,20.6205,20.3171,20.3765,2907572.7350581,0
+SVC.US,D,20150107,000000,20.5135,20.568,20.323,20.4825,1479493.8608968,0
+SVC.US,D,20150108,000000,20.6205,20.882,20.4552,20.8373,1562583.1784757,0
+SVC.US,D,20150109,000000,20.8568,20.9102,20.5748,20.6225,956004.41686848,0
+SVC.US,D,20150112,000000,20.7206,20.8314,20.6225,20.8188,976196.62277825,0
+SVC.US,D,20150113,000000,20.9336,21.1367,20.674,20.8053,1150984.5373139,0
+SVC.US,D,20150114,000000,20.6059,20.9102,20.5826,20.8898,1598757.5806784,0
+SVC.US,D,20150115,000000,20.953,20.988,20.7275,20.8753,815038.52437585,0
+SVC.US,D,20150116,000000,20.8753,21.2437,20.8314,21.233,907063.18364587,0
+SVC.US,D,20150120,000000,21.2972,21.4216,20.8431,21.0571,1375704.2150649,0
+SVC.US,D,20150121,000000,21.0725,21.2087,20.919,21.2028,1904634.8882341,0
+SVC.US,D,20150122,000000,21.3662,21.7454,21.198,21.7317,1846984.602623,0
+SVC.US,D,20150123,000000,21.7191,21.7764,21.5188,21.6131,1754430.2206673,0
+SVC.US,D,20150126,000000,21.6258,22.0526,21.4595,21.9806,1547301.4504333,0
+SVC.US,D,20150127,000000,21.828,21.9865,21.8037,21.9126,1008680.4521724,0
+SVC.US,D,20150128,000000,22.0448,22.1722,21.9194,22.0205,1735840.5544553,0
+SVC.US,D,20150129,000000,22.0448,22.3695,21.895,22.3452,1691455.9649177,0
+SVC.US,D,20150130,000000,22.2586,22.3122,21.407,21.4799,2021759.145518,0
+SVC.US,D,20150202,000000,21.4868,21.6054,20.9073,21.1854,1901424.6658998,0
+SVC.US,D,20150203,000000,21.1786,21.5412,21.091,21.5334,1417113.1002728,0
+SVC.US,D,20150204,000000,21.4206,21.7454,21.2874,21.6598,1235201.187055,0
+SVC.US,D,20150205,000000,21.7123,21.9582,21.6802,21.895,1152418.3886224,0
+SVC.US,D,20150206,000000,21.8164,21.9126,21.2758,21.3944,2703286.9813354,0
+SVC.US,D,20150209,000000,21.3944,21.4478,21.0103,21.0725,2102941.4614282,0
+SVC.US,D,20150210,000000,21.1786,21.1786,20.7751,21.0337,1530109.6349589,0
+SVC.US,D,20150211,000000,21.0162,21.1503,20.7362,21.0162,1364747.6984662,0
+SVC.US,D,20150212,000000,21.1387,21.4129,21.0249,21.3623,1254510.8646844,0
+SVC.US,D,20150213,000000,21.3798,21.3798,20.9773,21.1503,1124697.9490488,0
+SVC.US,D,20150217,000000,21.1708,21.5014,21.0794,21.1193,1659746.6620912,0
+SVC.US,D,20150218,000000,21.1241,21.3089,20.8285,21.235,1424415.044634,0
+SVC.US,D,20150219,000000,21.1708,21.198,20.6604,20.7216,1031508.9284579,0
+SVC.US,D,20150220,000000,20.6992,20.952,20.6906,20.9131,1459736.7476008,0
+SVC.US,D,20150223,000000,20.919,21.1193,20.8597,21.1037,1148875.9324484,0
+SVC.US,D,20150224,000000,21.0046,21.0046,20.3648,20.5262,1467271.152791,0
+SVC.US,D,20150225,000000,20.5671,20.847,20.5496,20.5894,973188.00364086,0
+SVC.US,D,20150226,000000,20.5894,20.605,20.3075,20.4474,1059472.114738,0
+SVC.US,D,20150227,000000,20.4873,20.7614,20.0003,20.3075,2601920.6882174,0
+SVC.US,D,20150302,000000,20.4932,20.8082,20.3395,20.6506,1595964.9649663,0
+SVC.US,D,20150303,000000,20.6633,20.8285,20.4659,20.7751,916704.13652613,0
+SVC.US,D,20150304,000000,20.7663,20.8082,20.5379,20.6137,575936.10426641,0
+SVC.US,D,20150305,000000,20.7362,20.881,20.5972,20.6137,941134.12392173,0
+SVC.US,D,20150306,000000,20.2793,20.2987,19.7066,19.7475,1048090.7914028,0
+SVC.US,D,20150309,000000,19.9458,20.2724,19.8603,20.2588,1742373.1151875,0
+SVC.US,D,20150310,000000,20.2131,20.2909,20.0702,20.1334,877406.941947,0
+SVC.US,D,20150311,000000,20.2131,20.4056,20.078,20.3794,1352294.5867067,0
+SVC.US,D,20150312,000000,20.4581,20.815,20.3794,20.815,646032.30152276,0
+SVC.US,D,20150313,000000,20.7614,20.8082,20.5048,20.7051,885903.07667344,0
+SVC.US,D,20150316,000000,20.7897,21.091,20.7897,21.0852,950993.13740271,0
+SVC.US,D,20150317,000000,21.0103,21.3321,20.9705,21.3167,1232587.5456095,0
+SVC.US,D,20150318,000000,21.3399,21.8357,21.0969,21.757,1348806.6456828,0
+SVC.US,D,20150319,000000,21.6851,21.8669,21.5646,21.7064,972233.47421881,0
+SVC.US,D,20150320,000000,21.7638,22.4162,21.7638,22.3899,2202241.3217781,0
+SVC.US,D,20150323,000000,22.3763,22.5406,22.2334,22.3122,1138215.6491184,0
+SVC.US,D,20150324,000000,22.2732,22.2781,21.933,21.933,1217111.4144843,0
+SVC.US,D,20150325,000000,21.9728,22.0662,21.4556,21.5139,858438.75544697,0
+SVC.US,D,20150326,000000,21.4401,21.6452,21.2155,21.3089,872556.12216856,0
+SVC.US,D,20150327,000000,21.4012,21.5081,21.2758,21.4741,679714.43563317,0
+SVC.US,D,20150330,000000,21.5723,21.9806,21.4868,21.9806,807008.33989531,0
+SVC.US,D,20150331,000000,21.8815,22.0526,21.7259,21.7454,789281.65879658,0
+SVC.US,D,20150401,000000,21.757,21.9126,21.5461,21.7706,727960.34354402,0
+SVC.US,D,20150402,000000,21.7706,22.1197,21.6919,22.0526,615076.95350917,0
+SVC.US,D,20150406,000000,22.1002,22.4618,22.005,22.4492,1355330.977713,0
+SVC.US,D,20150407,000000,22.3899,22.4376,21.9933,22.0136,942738.720795,0
+SVC.US,D,20150408,000000,22.0273,22.0273,21.6724,21.8211,1528897.9586021,0
+SVC.US,D,20150409,000000,21.7395,21.7454,21.1115,21.2816,1175163.549301,0
+SVC.US,D,20150410,000000,21.4478,21.6054,20.9987,21.0725,1089971.7983831,0
+SVC.US,D,20150413,000000,21.0794,21.4275,21.0249,21.2087,1085416.1832858,0
+SVC.US,D,20150414,000000,21.3089,21.4012,21.091,21.1115,705052.66600255,0
+SVC.US,D,20150415,000000,21.1503,21.3662,21.091,21.091,917995.01413892,0
+SVC.US,D,20150416,000000,21.091,21.1426,20.8733,21.1241,1064890.7149484,0
+SVC.US,D,20150417,000000,21.0395,21.0969,20.7751,20.9578,1041571.6023113,0
+SVC.US,D,20150420,000000,21.0395,21.1037,20.9316,21.0337,939925.53332808,0
+SVC.US,D,20150421,000000,21.0571,21.2028,20.881,20.9705,1242940.2812054,0
+SVC.US,D,20150422,000000,21.0249,21.0871,20.8121,20.9997,1127672.6247908,0
+SVC.US,D,20150423,000000,20.952,21.1542,20.8451,21.0347,864217.36136623,0
+SVC.US,D,20150424,000000,21.0745,21.233,20.9578,21.0347,475664.22850286,0
+SVC.US,D,20150427,000000,21.0512,21.1688,20.8849,20.9997,712487.29818206,0
+SVC.US,D,20150428,000000,20.9462,21.0988,20.8324,20.8985,668885.46391405,0
+SVC.US,D,20150429,000000,20.7051,20.9307,20.5106,20.6458,747434.59521178,0
+SVC.US,D,20150430,000000,20.4922,20.5496,20.0304,20.1402,1180815.6389284,0
+SVC.US,D,20150501,000000,20.1811,20.464,20.1743,20.2822,764014.40098121,0
+SVC.US,D,20150504,000000,20.3104,20.4698,20.1811,20.2053,974727.79948656,0
+SVC.US,D,20150505,000000,20.1607,20.2346,19.588,19.7144,1213667.7027332,0
+SVC.US,D,20150506,000000,19.7475,19.8495,19.5268,19.8291,1394357.6537167,0
+SVC.US,D,20150507,000000,19.7542,20.0615,19.6473,19.974,788609.99100283,0
+SVC.US,D,20150508,000000,20.2472,20.5981,20.0877,20.4095,1363305.6184557,0
+SVC.US,D,20150511,000000,20.287,20.4095,19.9157,20.006,690685.35246031,0
+SVC.US,D,20150512,000000,19.8495,20.0819,19.626,20.0022,626927.3128534,0
+SVC.US,D,20150513,000000,20.1811,20.3571,19.7475,19.7873,771779.20982502,0
+SVC.US,D,20150514,000000,19.9555,20.498,19.8884,20.4864,1059553.3731694,0
+SVC.US,D,20150515,000000,20.498,20.6458,20.3765,20.498,914284.89816335,0
+SVC.US,D,20150518,000000,20.4378,20.7624,20.3434,20.6847,713344.11176888,0
+SVC.US,D,20150519,000000,20.6235,20.8276,20.5184,20.7624,817323.01774479,0
+SVC.US,D,20150520,000000,20.7916,20.9647,20.5904,20.7508,1093747.743974,0
+SVC.US,D,20150521,000000,20.8121,20.9054,20.5379,20.6779,660671.16222817,0
+SVC.US,D,20150522,000000,20.5981,20.7585,20.429,20.5738,462795.56729675,0
+SVC.US,D,20150526,000000,20.5262,20.5262,20.2277,20.3434,744636.83656094,0
+SVC.US,D,20150527,000000,20.4232,20.8519,20.3832,20.779,975773.87321741,0
+SVC.US,D,20150528,000000,20.7119,20.8188,20.4164,20.5904,887884.13665929,0
+SVC.US,D,20150529,000000,20.5671,20.636,20.1607,20.2131,2413449.4709861,0
+SVC.US,D,20150601,000000,20.2744,20.636,20.077,20.4864,1070169.4272265,0
+SVC.US,D,20150602,000000,20.4503,20.4864,20.077,20.1607,1867453.4986346,0
+SVC.US,D,20150603,000000,20.0682,20.0877,19.6814,19.763,1602993.3049888,0
+SVC.US,D,20150604,000000,19.763,19.8213,19.6192,19.7698,1202466.3822525,0
+SVC.US,D,20150605,000000,19.5044,19.6541,19.4062,19.4597,1588951.0251721,0
+SVC.US,D,20150608,000000,19.4733,20.006,19.3713,19.8952,2455115.5031288,0
+SVC.US,D,20150609,000000,19.8612,19.9818,19.3848,19.4869,2699733.2106963,0
+SVC.US,D,20150610,000000,19.5676,19.8952,19.2779,19.5919,2614670.0332457,0
+SVC.US,D,20150611,000000,19.5919,19.7737,19.5404,19.6678,1634476.3185126,0
+SVC.US,D,20150612,000000,19.6405,19.7542,19.5792,19.6541,629609.86967744,0
+SVC.US,D,20150615,000000,19.6143,19.6192,19.343,19.4597,1265337.7792281,0
+SVC.US,D,20150616,000000,19.5122,19.8019,19.4393,19.7144,703233.09429177,0
+SVC.US,D,20150617,000000,19.7066,19.8418,19.4996,19.8097,618257.34679902,0
+SVC.US,D,20150618,000000,19.8418,20.2005,19.8156,20.043,1064179.9608206,0
+SVC.US,D,20150619,000000,20.0022,20.1743,19.8952,20.0615,1674970.7892203,0
+SVC.US,D,20150622,000000,20.1607,20.2053,19.869,19.903,928578.15338836,0
+SVC.US,D,20150623,000000,19.8612,19.9419,19.6541,19.8019,754200.64536075,0
+SVC.US,D,20150624,000000,19.8291,19.9672,19.6736,19.6814,724438.45912473,0
+SVC.US,D,20150625,000000,19.7144,19.7144,19.5199,19.5268,1282961.6015529,0
+SVC.US,D,20150626,000000,19.6075,19.7066,19.4869,19.6678,1998140.7138487,0
+SVC.US,D,20150629,000000,19.588,19.7066,19.1913,19.1962,1431400.1839714,0
+SVC.US,D,20150630,000000,19.378,19.4538,19.1107,19.2974,1322936.6354522,0
+SVC.US,D,20150701,000000,19.4121,19.5268,19.2691,19.4393,2639991.8062113,0
+SVC.US,D,20150702,000000,19.6541,19.8806,19.4938,19.5326,1254290.7469083,0
+SVC.US,D,20150706,000000,19.4179,19.6882,19.4179,19.6541,961287.24349741,0
+SVC.US,D,20150707,000000,19.7873,20.0216,19.6192,19.8554,1445888.8708668,0
+SVC.US,D,20150708,000000,19.7144,19.8349,19.5792,19.6337,1054177.9736439,0
+SVC.US,D,20150709,000000,19.8418,19.8554,19.343,19.3664,1316712.6510419,0
+SVC.US,D,20150710,000000,19.4869,19.8495,19.3177,19.6678,1058806.6184707,0
+SVC.US,D,20150713,000000,19.9098,19.9555,19.6337,19.8291,1109726.8545036,0
+SVC.US,D,20150714,000000,19.8612,19.9496,19.6939,19.8418,829012.91740169,0
+SVC.US,D,20150715,000000,19.8418,19.9555,19.763,19.8884,946777.98484715,0
+SVC.US,D,20150716,000000,19.974,20.077,19.8749,20.0304,1159607.1883322,0
+SVC.US,D,20150717,000000,20.0216,20.1082,19.8156,20.0469,1440809.7046104,0
+SVC.US,D,20150720,000000,19.9974,20.0682,19.8291,20.0682,1088524.5754339,0
+SVC.US,D,20150721,000000,20.0537,20.1607,19.8952,19.9098,1907190.9287661,0
+SVC.US,D,20150722,000000,19.9506,20.0177,19.6502,19.6775,1374146.9332277,0
+SVC.US,D,20150723,000000,19.6502,19.7037,19.0358,19.1234,2324846.9231247,0
+SVC.US,D,20150724,000000,19.1039,19.1651,18.818,18.8745,1109861.5994974,0
+SVC.US,D,20150727,000000,18.7918,19.0494,18.6489,18.7004,1086511.6292281,0
+SVC.US,D,20150728,000000,18.7587,18.7636,18.5234,18.6683,1433167.2977075,0
+SVC.US,D,20150729,000000,18.6343,18.9531,18.5517,18.7636,2013870.9061454,0
+SVC.US,D,20150730,000000,18.6401,18.7587,18.5604,18.6547,1529342.3085055,0
+SVC.US,D,20150731,000000,18.8122,18.8599,18.6012,18.6751,1655465.6799204,0
+SVC.US,D,20150803,000000,18.6683,18.9016,18.5769,18.6265,1045919.4426852,0
+SVC.US,D,20150804,000000,18.6547,18.8404,18.5186,18.6265,894611.10047417,0
+SVC.US,D,20150805,000000,18.7004,18.7159,18.1735,18.2474,1663980.329226,0
+SVC.US,D,20150806,000000,18.2221,18.3426,17.6203,18.1093,1759277.9546824,0
+SVC.US,D,20150807,000000,18.0354,18.1579,17.7563,18.0198,1319671.8979677,0
+SVC.US,D,20150810,000000,18.2474,18.4292,18.0549,18.3212,1197370.758592,0
+SVC.US,D,20150811,000000,18.3494,18.9911,18.329,18.9221,2228337.6213114,0
+SVC.US,D,20150812,000000,18.7918,19.0436,18.7228,19.0251,2313683.6603903,0
+SVC.US,D,20150813,000000,19.0095,19.2049,18.8462,19.1388,1970701.0787279,0
+SVC.US,D,20150814,000000,19.4996,19.4996,19.0027,19.1981,958625.25842816,0
+SVC.US,D,20150817,000000,19.1593,19.3557,19.0641,19.3343,1419660.912103,0
+SVC.US,D,20150818,000000,19.3149,19.4938,19.2381,19.3557,1620670.613876,0
+SVC.US,D,20150819,000000,19.2322,19.3761,19.098,19.3149,1240685.6168808,0
+SVC.US,D,20150820,000000,19.1388,19.2866,18.9911,19.0436,1679399.8880255,0
+SVC.US,D,20150821,000000,18.8802,18.9843,18.4156,18.4156,1715956.9248673,0
+SVC.US,D,20150824,000000,17.3344,18.1161,16.8561,17.4025,2052478.9469392,0
+SVC.US,D,20150825,000000,17.8837,17.8837,16.9028,16.9164,2229115.2336423,0
+SVC.US,D,20150826,000000,17.1973,17.5435,16.9981,17.4959,1871888.7689664,0
+SVC.US,D,20150827,000000,17.7428,17.8634,17.4569,17.7155,1841640.0607298,0
+SVC.US,D,20150828,000000,17.6941,17.8634,17.627,17.8429,1446385.678745,0
+SVC.US,D,20150831,000000,17.8041,17.8371,17.5026,17.5182,1862780.6245351,0
+SVC.US,D,20150901,000000,17.2722,17.3967,17.0671,17.2373,1647682.3564972,0
+SVC.US,D,20150902,000000,17.4074,17.5357,17.2518,17.4793,1420983.6759357,0
+SVC.US,D,20150903,000000,17.5104,17.6816,17.4793,17.5357,843075.7689731,0
+SVC.US,D,20150904,000000,17.3617,17.5104,17.0739,17.2256,864659.65409412,0
+SVC.US,D,20150908,000000,17.5581,17.6203,17.3811,17.5357,1033948.7385755,0
+SVC.US,D,20150909,000000,17.7487,17.7758,17.3266,17.3422,998712.40839106,0
+SVC.US,D,20150910,000000,17.349,17.6319,17.2188,17.3422,1095783.31911,0
+SVC.US,D,20150911,000000,17.3422,17.8293,17.3014,17.8118,955399.60727778,0
+SVC.US,D,20150914,000000,17.8429,17.8429,17.6738,17.8041,806806.73669841,0
+SVC.US,D,20150915,000000,17.8176,17.9178,17.5357,17.8507,1489259.2728936,0
+SVC.US,D,20150916,000000,17.8225,18.1365,17.8041,18.1161,1079466.8318019,0
+SVC.US,D,20150917,000000,18.0752,18.6012,17.9956,18.2736,827435.06380964,0
+SVC.US,D,20150918,000000,18.0276,18.2406,17.6057,17.7155,3193613.7280617,0
+SVC.US,D,20150921,000000,17.7826,18.1365,17.7428,18.013,1106483.7173617,0
+SVC.US,D,20150922,000000,17.8634,18.0549,17.667,17.7233,1933260.4850182,0
+SVC.US,D,20150923,000000,17.7563,17.9256,17.6941,17.8905,1121310.8096234,0
+SVC.US,D,20150924,000000,17.7758,17.8983,17.3743,17.4491,1706744.8930743,0
+SVC.US,D,20150925,000000,17.5648,17.7272,17.4074,17.6319,1265932.3029414,0
+SVC.US,D,20150928,000000,17.524,17.5357,16.9523,17.1507,1426323.0748903,0
+SVC.US,D,20150929,000000,17.2042,17.3617,17.1089,17.2654,1134380.0454386,0
+SVC.US,D,20150930,000000,17.3811,17.5581,17.313,17.422,1887449.2442862,0
+SVC.US,D,20151001,000000,17.422,17.5911,17.2119,17.5648,1172848.1982999,0
+SVC.US,D,20151002,000000,17.4959,17.9868,17.2722,17.9868,1673083.3307186,0
+SVC.US,D,20151005,000000,18.1025,18.4768,18.0481,18.3689,1750862.0497997,0
+SVC.US,D,20151006,000000,18.3543,18.7636,18.2823,18.6547,1281938.1567523,0
+SVC.US,D,20151007,000000,18.6489,18.9755,18.5517,18.9687,1769987.6102238,0
+SVC.US,D,20151008,000000,18.9502,19.2808,18.8802,19.1846,1255802.770885,0
+SVC.US,D,20151009,000000,19.2049,19.2049,18.9619,19.1456,1684828.7741135,0
+SVC.US,D,20151012,000000,19.2244,19.3761,19.0708,19.2049,1309791.2841443,0
+SVC.US,D,20151013,000000,19.0776,19.2381,18.927,18.995,839553.88455381,0
+SVC.US,D,20151014,000000,18.9843,19.1039,18.9424,19.0436,1840318.3254847,0
+SVC.US,D,20151015,000000,19.1039,19.3411,18.8948,19.2526,1234660.1499041,0
+SVC.US,D,20151016,000000,19.3071,19.4169,19.2049,19.2381,1459452.8573847,0
+SVC.US,D,20151019,000000,19.2449,19.6356,19.2244,19.4636,1952970.2832782,0
+SVC.US,D,20151020,000000,19.4315,19.5754,19.3343,19.4374,828299.07751063,0
+SVC.US,D,20151021,000000,19.4529,19.555,19.0163,19.0563,1437203.4759964,0
+SVC.US,D,20151022,000000,19.241,19.312,19.133,19.2137,1594294.5384776,0
+SVC.US,D,20151023,000000,19.2488,19.2691,18.2629,18.4331,2601041.2457002,0
+SVC.US,D,20151026,000000,18.4525,18.5488,18.086,18.3077,1042666.0196659,0
+SVC.US,D,20151027,000000,18.2396,18.3222,17.8497,18.1919,1279532.2900301,0
+SVC.US,D,20151028,000000,18.1832,18.6256,18.0723,18.6061,1517984.6426883,0
+SVC.US,D,20151029,000000,18.4807,18.8851,18.3699,18.7869,1284145.5060409,0
+SVC.US,D,20151030,000000,18.8355,18.8355,18.5711,18.6061,1361180.5561863,0
+SVC.US,D,20151102,000000,18.5837,18.9318,18.4388,18.926,1410753.3422808,0
+SVC.US,D,20151103,000000,18.8628,19.0358,18.7597,19.03,1144797.5820621,0
+SVC.US,D,20151104,000000,19.0358,19.1671,18.96,19.1612,1314006.4366998,0
+SVC.US,D,20151105,000000,19.1612,19.3742,19.1048,19.3683,1318046.7293396,0
+SVC.US,D,20151106,000000,19.0717,19.1126,18.6256,18.7597,1717774.4394026,0
+SVC.US,D,20151109,000000,18.6615,18.9192,18.4117,18.6401,1487628.9613267,0
+SVC.US,D,20151110,000000,18.5993,18.9531,18.5488,18.9192,1259336.9983572,0
+SVC.US,D,20151111,000000,18.9473,18.9473,18.7519,18.8433,1065314.4930971,0
+SVC.US,D,20151112,000000,18.7519,18.8696,18.5215,18.5488,1364348.6064233,0
+SVC.US,D,20151113,000000,18.5215,18.6489,18.1919,18.2045,1559383.2420188,0
+SVC.US,D,20151116,000000,18.1919,18.4865,18.0305,18.4612,848356.53842656,0
+SVC.US,D,20151117,000000,18.4263,18.6401,18.295,18.4039,762960.09854845,0
+SVC.US,D,20151118,000000,18.4447,18.5993,18.2736,18.5711,1178554.8030775,0
+SVC.US,D,20151119,000000,18.5419,18.6897,18.3553,18.5079,1207690.5793803,0
+SVC.US,D,20151120,000000,18.6547,18.7655,18.5011,18.7101,1570782.0513456,0
+SVC.US,D,20151123,000000,18.7169,18.8919,18.6401,18.8151,773343.69177646,0
+SVC.US,D,20151124,000000,18.6751,18.9531,18.5711,18.9065,930581.84230447,0
+SVC.US,D,20151125,000000,18.8579,19.1388,18.8277,19.099,789070.79831003,0
+SVC.US,D,20151127,000000,19.0641,19.3391,19.0494,19.3333,439832.34601736,0
+SVC.US,D,20151130,000000,19.3391,19.4374,19.1758,19.2488,1429412.952459,0
+SVC.US,D,20151201,000000,19.3965,19.7864,19.2691,19.5628,1568483.1577482,0
+SVC.US,D,20151202,000000,19.4791,19.5209,18.9405,18.9736,1470249.942884,0
+SVC.US,D,20151203,000000,18.994,19.0912,18.3446,18.4194,1528538.9814811,0
+SVC.US,D,20151204,000000,18.4117,18.8628,18.4039,18.8151,1132678.7613179,0
+SVC.US,D,20151207,000000,18.7169,18.8151,18.2045,18.3776,1362622.6361968,0
+SVC.US,D,20151208,000000,18.295,18.4388,18.1501,18.3368,728907.6728519,0
+SVC.US,D,20151209,000000,18.2328,18.4447,18.0228,18.1297,929139.76229401,0
+SVC.US,D,20151210,000000,18.1706,18.224,17.9537,18.0013,1403444.1978056,0
+SVC.US,D,20151211,000000,17.8983,18.33,17.8634,18.1832,1463165.0305358,0
+SVC.US,D,20151214,000000,18.122,18.295,17.8021,17.98,1451451.4733609,0
+SVC.US,D,20151215,000000,18.0228,18.224,17.9188,18.1501,1144655.636954,0
+SVC.US,D,20151216,000000,18.224,18.5993,18.1501,18.5079,1508464.0345736,0
+SVC.US,D,20151217,000000,18.5759,18.6401,18.3077,18.4447,766421.29629112,0
+SVC.US,D,20151218,000000,18.4117,18.4388,17.7748,17.7748,4804519.9585288,0
+SVC.US,D,20151221,000000,17.9391,18.1706,17.8585,17.9537,1947427.2239512,0
+SVC.US,D,20151222,000000,17.9956,18.2901,17.9266,18.1297,1300862.1139796,0
+SVC.US,D,20151223,000000,18.2901,18.5079,18.1919,18.4388,891345.33440196,0
+SVC.US,D,20151224,000000,18.4525,18.5759,18.3776,18.4612,360281.37026157,0
+SVC.US,D,20151228,000000,18.4039,18.6256,18.2775,18.6178,1073638.8536711,0
+SVC.US,D,20151229,000000,18.6683,18.8151,18.5759,18.7374,1067703.9024154,0
+SVC.US,D,20151230,000000,18.7169,18.8015,18.4525,18.5157,880835.22488201,0
+SVC.US,D,20151231,000000,18.4943,18.5488,18.1297,18.1297,1384942.9901391,0
+SVC.US,D,20160104,000000,17.9956,18.1501,17.7534,18.1414,1857165.5640664,0
+SVC.US,D,20160105,000000,18.1501,18.3077,17.9771,18.2123,1425226.6003602,0
+SVC.US,D,20160106,000000,17.9722,18.122,17.7807,17.8497,1676447.8412138,0
+SVC.US,D,20160107,000000,17.5794,17.6777,17.3879,17.4842,1659747.690679,0
+SVC.US,D,20160108,000000,17.5931,17.7058,17.3646,17.3714,1244655.9655544,0
+SVC.US,D,20160111,000000,17.3529,17.6038,17.3043,17.4842,1517161.772497,0
+SVC.US,D,20160112,000000,17.6699,17.6699,16.9971,17.1857,1441102.852116,0
+SVC.US,D,20160113,000000,17.0739,17.3169,16.508,16.5975,2105948.0233902,0
+SVC.US,D,20160114,000000,16.5975,17.0457,16.4448,16.8853,1944380.5470675,0
+SVC.US,D,20160115,000000,16.5489,16.618,16.0754,16.3389,1913194.7954003,0
+SVC.US,D,20160119,000000,16.3671,16.4507,15.7818,15.8587,1715612.3479746,0
+SVC.US,D,20160120,000000,15.6623,15.8217,14.6638,15.4299,3159324.7271852,0
+SVC.US,D,20160121,000000,15.4221,16.195,15.3229,15.6555,2736447.621462,0
+SVC.US,D,20160122,000000,16.1795,16.4284,15.951,16.1085,1957424.0681893,0
+SVC.US,D,20160125,000000,16.0512,16.3001,15.7906,15.8178,1447623.0697953,0
+SVC.US,D,20160126,000000,15.9228,16.4157,15.9082,16.3001,1417503.9636138,0
+SVC.US,D,20160127,000000,16.1795,16.4361,15.9141,16.0939,1290844.6979868,0
+SVC.US,D,20160128,000000,16.1581,16.2942,15.9734,16.0939,1058324.2108209,0
+SVC.US,D,20160129,000000,16.2232,16.7307,16.2154,16.719,2122262.4535229,0
+SVC.US,D,20160201,000000,16.407,16.407,15.9082,16.0083,2170344.8159831,0
+SVC.US,D,20160202,000000,15.9656,15.988,15.5913,15.88,1202546.6120961,0
+SVC.US,D,20160203,000000,16.0161,16.0598,15.566,15.9451,1707503.9908259,0
+SVC.US,D,20160204,000000,15.8178,16.3933,15.8178,16.1649,1962598.8931056,0
+SVC.US,D,20160205,000000,16.1221,16.2504,15.988,16.1581,1977256.2683903,0
+SVC.US,D,20160208,000000,16.0249,16.1221,15.5076,15.8538,1445325.2047858,0
+SVC.US,D,20160209,000000,15.5777,15.9024,15.566,15.7138,1763474.5926587,0
+SVC.US,D,20160210,000000,15.8295,16.1649,15.7391,15.7711,998803.95269985,0
+SVC.US,D,20160211,000000,15.5076,15.7809,15.2948,15.4814,1654143.9446753,0
+SVC.US,D,20160212,000000,15.6282,15.8129,15.5689,15.7138,2402671.9286539,0
+SVC.US,D,20160216,000000,15.846,16.4235,15.8246,16.3797,1743163.0705712,0
+SVC.US,D,20160217,000000,16.5587,17.0525,16.5149,16.719,1305143.0961505,0
+SVC.US,D,20160218,000000,16.8591,17.0331,16.6199,16.9738,1160493.8309635,0
+SVC.US,D,20160219,000000,16.8591,16.9942,16.7676,16.8862,911112.73357541,0
+SVC.US,D,20160222,000000,17.3636,17.4054,16.9806,17.0233,1378156.3682353,0
+SVC.US,D,20160223,000000,17.0661,17.209,16.7444,16.8591,1747693.9995627,0
+SVC.US,D,20160224,000000,16.8396,17.1828,16.3496,17.0233,1398445.2613927,0
+SVC.US,D,20160225,000000,17.1517,17.42,17.0438,17.279,1641699.0616178,0
+SVC.US,D,20160226,000000,17.3364,17.5464,17.1449,17.2295,1788050.6395134,0
+SVC.US,D,20160229,000000,17.2508,17.5191,17.1799,17.209,1879462.2604908,0
+SVC.US,D,20160301,000000,17.3286,17.9956,17.2858,17.8944,2014539.488176,0
+SVC.US,D,20160302,000000,17.8526,18.2785,17.7457,18.0645,2091960.2587237,0
+SVC.US,D,20160303,000000,18.1152,18.3514,18.0723,18.3077,1143410.0172018,0
+SVC.US,D,20160304,000000,18.3202,18.6955,18.3008,18.3494,1313181.5093329,0
+SVC.US,D,20160307,000000,18.3008,18.3961,18.1569,18.2785,1534556.2197559,0
+SVC.US,D,20160308,000000,18.2862,18.3844,17.8653,17.9508,1297666.2918736,0
+SVC.US,D,20160309,000000,17.979,18.1152,17.838,17.9217,829313.26502156,0
+SVC.US,D,20160310,000000,18.086,18.1355,17.4433,17.6319,1023789.3774747,0
+SVC.US,D,20160311,000000,17.8526,18.1433,17.8195,18.0928,1271718.1089748,0
+SVC.US,D,20160314,000000,18.0723,18.2162,18.0296,18.1355,748998.04857548,0
+SVC.US,D,20160315,000000,17.9868,18.0218,17.7573,17.9081,844588.82153758,0
+SVC.US,D,20160316,000000,17.8449,18.1735,17.8449,18.0801,1289578.5064797,0
+SVC.US,D,20160317,000000,18.1152,18.2435,17.9508,18.2435,1273449.2221401,0
+SVC.US,D,20160318,000000,18.2289,18.7879,18.2075,18.2512,2770346.7875855,0
+SVC.US,D,20160321,000000,18.2435,18.3844,18.1501,18.1647,879637.94875349,0
+SVC.US,D,20160322,000000,18.086,18.1938,17.8973,18.0296,854747.1540507,0
+SVC.US,D,20160323,000000,18.0072,18.0684,17.6611,17.9139,1174346.8506361,0
+SVC.US,D,20160324,000000,17.8031,17.9547,17.5396,17.945,790927.39917943,0
+SVC.US,D,20160328,000000,17.9508,18.2133,17.8944,18.1793,633621.36186063,0
+SVC.US,D,20160329,000000,18.1297,18.681,18.0645,18.5954,1957639.0430268,0
+SVC.US,D,20160330,000000,18.6742,18.7296,18.5458,18.6313,829574.52630733,0
+SVC.US,D,20160331,000000,18.6313,18.8958,18.6042,18.8238,807480.46166763,0
+SVC.US,D,20160401,000000,18.7442,18.7597,18.3553,18.612,1005851.8358894,0
+SVC.US,D,20160404,000000,18.6168,18.6246,18.2094,18.3494,946447.80818284,0
+SVC.US,D,20160405,000000,18.2221,18.328,18.1006,18.1793,752572.39096948,0
+SVC.US,D,20160406,000000,18.1501,18.3961,17.9576,18.3202,871071.87006078,0
+SVC.US,D,20160407,000000,18.2221,18.4039,18.05,18.259,1336594.2234544,0
+SVC.US,D,20160408,000000,18.3426,18.6537,18.2862,18.4341,1329878.5741046,0
+SVC.US,D,20160411,000000,18.5614,18.8851,18.5186,18.6965,1355062.5163131,0
+SVC.US,D,20160412,000000,18.7675,19.0241,18.7169,18.8238,1069540.9601178,0
+SVC.US,D,20160413,000000,18.9892,19.0776,18.8453,19.0649,1216930.3830422,0
+SVC.US,D,20160414,000000,19.0776,19.3323,18.9454,19.2332,1550814.0775629,0
+SVC.US,D,20160415,000000,19.2332,19.4791,19.1972,19.448,1377833.3916853,0
+SVC.US,D,20160418,000000,19.4111,19.5685,19.2332,19.2613,1735548.4355373,0
+SVC.US,D,20160419,000000,19.3265,19.4938,19.2759,19.4247,1210024.4449606,0
+SVC.US,D,20160420,000000,19.3265,19.3752,19.1418,19.2332,1480214.9009021,0
+SVC.US,D,20160421,000000,19.2623,19.2623,18.5312,18.6859,2233503.1889381,0
+SVC.US,D,20160422,000000,18.751,18.9853,18.572,18.6859,1327309.1619319,0
+SVC.US,D,20160425,000000,18.642,18.9746,18.642,18.926,1244733.1096349,0
+SVC.US,D,20160426,000000,19.027,19.1962,18.9609,19.0766,696554.47410063,0
+SVC.US,D,20160427,000000,19.0766,19.169,18.8336,19.027,680956.96962222,0
+SVC.US,D,20160428,000000,18.8968,19.1195,18.8132,18.8667,925630.22092759,0
+SVC.US,D,20160429,000000,18.751,18.9531,18.223,18.4817,1583575.6256466,0
+SVC.US,D,20160502,000000,18.5624,18.7791,18.4972,18.6781,1438238.2352622,0
+SVC.US,D,20160503,000000,18.539,18.6713,18.367,18.6557,805194.93971096,0
+SVC.US,D,20160504,000000,18.5312,18.8084,18.435,18.7714,1076633.0725801,0
+SVC.US,D,20160505,000000,18.751,18.9308,18.7062,18.8307,884250.13617642,0
+SVC.US,D,20160506,000000,18.7714,19.0766,18.6188,19.0348,1110548.6961073,0
+SVC.US,D,20160509,000000,19.0902,19.1826,18.9133,19.0611,1041421.4285014,0
+SVC.US,D,20160510,000000,19.2108,19.5025,19.0902,19.3343,1137250.833819,0
+SVC.US,D,20160511,000000,19.2623,19.3343,19.0912,19.1778,1620344.5515627,0
+SVC.US,D,20160512,000000,19.24,19.4004,18.9434,19.0766,1040399.0122885,0
+SVC.US,D,20160513,000000,19.0397,19.1039,18.7675,18.9463,771301.945114,0
+SVC.US,D,20160516,000000,18.9463,19.1826,18.9104,19.0183,717220.85895822,0
+SVC.US,D,20160517,000000,18.997,19.0533,18.6265,18.7869,1002924.4751834,0
+SVC.US,D,20160518,000000,18.7587,18.9036,18.2668,18.4534,1144923.0697662,0
+SVC.US,D,20160519,000000,18.2911,18.4097,17.7826,18.0636,1350748.6193346,0
+SVC.US,D,20160520,000000,18.1511,18.2668,18.0062,18.1152,1615730.3069642,0
+SVC.US,D,20160523,000000,18.1881,18.2531,17.9761,18.0413,873721.51207716,0
+SVC.US,D,20160524,000000,18.2192,18.2629,18.0276,18.1365,1606459.6456701,0
+SVC.US,D,20160525,000000,18.2308,18.4758,17.9839,18.4185,1135033.1986531,0
+SVC.US,D,20160526,000000,18.4388,18.5108,18.3397,18.4456,704914.83524549,0
+SVC.US,D,20160527,000000,18.469,18.642,18.4185,18.5186,738492.05340649,0
+SVC.US,D,20160531,000000,18.5546,18.6081,18.3748,18.4895,1924276.7997033,0
+SVC.US,D,20160601,000000,18.4185,18.6557,18.3329,18.469,1095274.168179,0
+SVC.US,D,20160602,000000,18.4534,18.9531,18.4534,18.9463,913130.82271988,0
+SVC.US,D,20160603,000000,19.0971,19.24,18.7587,18.9036,784898.84643952,0
+SVC.US,D,20160606,000000,18.9677,19.1253,18.6188,18.8521,780849.29650998,0
+SVC.US,D,20160607,000000,18.888,19.0358,18.8384,18.926,746843.15726169,0
+SVC.US,D,20160608,000000,18.9911,19.2691,18.8968,19.2254,1072749.1252765,0
+SVC.US,D,20160609,000000,19.1476,19.2497,19.0825,19.2254,629612.95544066,0
+SVC.US,D,20160610,000000,19.0688,19.1398,18.9279,19.0533,906242.37062993,0
+SVC.US,D,20160613,000000,19.0611,19.1962,18.8384,18.888,1109484.1077972,0
+SVC.US,D,20160614,000000,18.8151,18.994,18.8084,18.9911,1301072.9744661,0
+SVC.US,D,20160615,000000,18.9911,19.3567,18.9824,19.2108,1079205.570516,0
+SVC.US,D,20160616,000000,19.1398,19.3206,18.9036,19.3061,715054.6531793,0
+SVC.US,D,20160617,000000,19.2691,19.5948,19.1962,19.5025,2290725.5820496,0
+SVC.US,D,20160620,000000,19.6385,19.8349,19.6124,19.728,1384373.1525316,0
+SVC.US,D,20160621,000000,19.7475,19.7475,19.5384,19.6104,1243385.6596964,0
+SVC.US,D,20160622,000000,19.6463,19.7446,19.5599,19.6833,927708.99674867,0
+SVC.US,D,20160623,000000,19.6755,19.9633,19.6755,19.9137,1241727.5762608,0
+SVC.US,D,20160624,000000,19.3713,19.728,19.2769,19.624,1891251.9331583,0
+SVC.US,D,20160627,000000,19.4636,19.4636,19.0348,19.3567,1221024.1622445,0
+SVC.US,D,20160628,000000,19.5676,19.8835,19.4004,19.8835,1136218.1317288,0
+SVC.US,D,20160629,000000,20.0148,20.3979,19.9866,20.3823,1290956.8140503,0
+SVC.US,D,20160630,000000,20.462,20.8014,20.2258,20.8014,1467210.4661143,0
+SVC.US,D,20160701,000000,20.9462,21.3428,20.8285,21.3282,1047800.7296604,0
+SVC.US,D,20160705,000000,21.2719,21.2719,20.8675,20.9462,1136611.0522451,0
+SVC.US,D,20160706,000000,20.8733,21.1484,20.7809,21.1357,639177.79282821,0
+SVC.US,D,20160707,000000,21.1212,21.1912,20.9978,21.1357,444954.71295896,0
+SVC.US,D,20160708,000000,21.2408,21.5597,21.164,21.5529,1549386.3977808,0
+SVC.US,D,20160711,000000,21.6549,21.9923,21.583,21.9787,1068021.7360269,0
+SVC.US,D,20160712,000000,21.9787,22.2703,21.8766,22.2703,1152321.7013749,0
+SVC.US,D,20160713,000000,22.3676,22.3676,21.9475,22.1527,769984.32421998,0
+SVC.US,D,20160714,000000,22.2402,22.3608,22.0798,22.1964,944677.60868354,0
+SVC.US,D,20160715,000000,22.2781,22.5785,22.0856,22.5572,1152119.0695903,0
+SVC.US,D,20160718,000000,22.6213,22.7516,22.4794,22.7302,754878.48468094,0
+SVC.US,D,20160719,000000,22.6436,22.9188,22.5172,22.8964,1065727.9853683,0
+SVC.US,D,20160720,000000,22.9042,22.9752,22.6904,22.9625,978192.08299245,0
+SVC.US,D,20160721,000000,22.9557,23.2114,22.8605,23.1084,811347.95156732,0
+SVC.US,D,20160722,000000,23.0802,23.4399,22.9869,23.3524,914184.0965649,0
+SVC.US,D,20160725,000000,23.368,23.5634,23.3087,23.3738,659896.63566049,0
+SVC.US,D,20160726,000000,23.4117,23.4545,23.1404,23.2192,580561.66332995,0
+SVC.US,D,20160727,000000,23.1842,23.2241,22.7487,22.9625,798737.46588377,0
+SVC.US,D,20160728,000000,23.1249,23.368,22.8381,23.2843,643066.88307042,0
+SVC.US,D,20160729,000000,23.2114,23.507,23.1298,23.4244,610277.5631177,0
+SVC.US,D,20160801,000000,23.4545,23.5993,23.2727,23.5916,587225.88329273,0
+SVC.US,D,20160802,000000,23.5712,23.5712,23.1404,23.2727,532952.45122971,0
+SVC.US,D,20160803,000000,23.2639,23.3816,23.0802,23.1969,589759.29489458,0
+SVC.US,D,20160804,000000,23.2552,23.3738,23.1249,23.3174,544403.7185311,0
+SVC.US,D,20160805,000000,23.368,23.6081,23.2727,23.5634,626674.28026954,0
+SVC.US,D,20160808,000000,23.6431,23.7238,23.3893,23.4,822817.73344801,0
+SVC.US,D,20160809,000000,23.5993,23.6362,23.228,23.4117,751858.55107842,0
+SVC.US,D,20160810,000000,23.4039,23.4827,23.0802,23.2114,1169261.512853,0
+SVC.US,D,20160811,000000,23.2056,23.2192,22.8683,23.1249,961420.95990352,0
+SVC.US,D,20160812,000000,23.1016,23.4545,22.8751,23.2328,489681.82221375,0
+SVC.US,D,20160815,000000,23.2056,23.5186,23.1618,23.4175,631672.18809469,0
+SVC.US,D,20160816,000000,22.4415,22.5494,22.318,22.4269,14423447.689525,0
+SVC.US,D,20160817,000000,22.456,22.4998,22.2071,22.4113,3224763.4791581,0
+SVC.US,D,20160818,000000,22.4794,22.5494,22.3286,22.4862,2137458.8087829,0
+SVC.US,D,20160819,000000,22.4628,22.5367,22.3549,22.4716,1423805.0921045,0
+SVC.US,D,20160822,000000,22.2664,22.6028,22.2217,22.5299,3358397.5982451,0
+SVC.US,D,20160823,000000,22.5941,22.5941,22.4862,22.5066,1650363.8847335,0
+SVC.US,D,20160824,000000,22.5659,22.5727,22.1323,22.1848,1370805.0516628,0
+SVC.US,D,20160825,000000,22.2363,22.3744,22.1255,22.3112,731933.77798085,0
+SVC.US,D,20160826,000000,22.4347,22.4628,21.9213,22.2217,1702977.1761854,0
+SVC.US,D,20160829,000000,22.28,22.4794,22.2441,22.3549,974826.54390953,0
+SVC.US,D,20160830,000000,22.3977,22.4862,22.2305,22.4347,862678.59410827,0
+SVC.US,D,20160831,000000,22.456,22.5435,22.2305,22.3822,1810858.5440441,0
+SVC.US,D,20160901,000000,22.4482,22.4482,21.9855,22.0817,1000759.2979922,0
+SVC.US,D,20160902,000000,22.0817,22.4269,22.0817,22.4269,1606841.2517214,0
+SVC.US,D,20160906,000000,22.5153,22.5153,22.2363,22.3218,798570.83467001,0
+SVC.US,D,20160907,000000,22.2596,22.5804,22.2596,22.5727,1097539.118381,0
+SVC.US,D,20160908,000000,22.4482,22.5659,22.318,22.3977,960054.99538576,0
+SVC.US,D,20160909,000000,22.1255,22.3432,21.3467,21.4206,1607760.8091604,0
+SVC.US,D,20160912,000000,21.2874,21.5091,21.1367,21.3982,1839434.7686167,0
+SVC.US,D,20160913,000000,21.235,21.2874,20.7751,20.8285,1221133.1925448,0
+SVC.US,D,20160914,000000,20.9209,20.9307,20.7051,20.8121,1216559.0628683,0
+SVC.US,D,20160915,000000,20.9141,21.059,20.7382,20.9783,673246.67592859,0
+SVC.US,D,20160916,000000,20.8285,20.9647,20.7226,20.8714,1679496.5752731,0
+SVC.US,D,20160919,000000,20.9968,21.267,20.8859,21.1367,909271.5615221,0
+SVC.US,D,20160920,000000,21.267,21.376,20.9783,21.0522,854482.8070017,0
+SVC.US,D,20160921,000000,21.1037,21.5091,20.8839,21.4575,1020057.6611566,0
+SVC.US,D,20160922,000000,21.6637,21.9028,21.6268,21.8902,1123831.8781724,0
+SVC.US,D,20160923,000000,21.7745,22.0146,21.6364,21.9543,492043.45966313,0
+SVC.US,D,20160926,000000,21.8221,21.9466,21.6637,21.7512,632396.31386314,0
+SVC.US,D,20160927,000000,21.7794,21.8309,21.5752,21.6122,1008150.7294867,0
+SVC.US,D,20160928,000000,21.6802,22.0234,21.5324,22.0146,664665.16841979,0
+SVC.US,D,20160929,000000,21.8737,22.037,21.7006,21.8115,721224.12243949,0
+SVC.US,D,20160930,000000,21.9709,22.0506,21.7551,21.8037,843643.54940518,0
+SVC.US,D,20161003,000000,21.8173,22.0672,21.4955,21.7094,842574.84674407,0
+SVC.US,D,20161004,000000,21.7094,21.8037,21.2427,21.4575,1184889.8749637,0
+SVC.US,D,20161005,000000,21.5023,21.6248,21.059,21.0678,1053362.3035667,0
+SVC.US,D,20161006,000000,20.9432,21.1416,20.7518,21.0852,906814.26541297,0
+SVC.US,D,20161007,000000,21.1484,21.3982,20.8198,20.8898,734828.22387918,0
+SVC.US,D,20161010,000000,20.9783,21.2874,20.9102,21.128,514738.21954257,0
+SVC.US,D,20161011,000000,21.023,21.1727,20.779,20.9277,551149.19692528,0
+SVC.US,D,20161012,000000,20.8995,21.2797,20.8888,21.1864,555594.75313444,0
+SVC.US,D,20161013,000000,21.1484,21.4653,21.1037,21.407,937222.40474925,0
+SVC.US,D,20161014,000000,21.4722,21.5752,21.2797,21.3186,532917.47924657,0
+SVC.US,D,20161017,000000,21.2874,21.4507,21.2223,21.2952,802947.47550063,0
+SVC.US,D,20161018,000000,21.8552,21.8552,21.479,21.5023,1217978.5139485,0
+SVC.US,D,20161019,000000,21.5023,21.6676,21.3662,21.4712,767549.65704111,0
+SVC.US,D,20161020,000000,21.4255,21.5237,21.0007,21.1426,810563.13912225,0
+SVC.US,D,20161021,000000,21.059,21.1222,20.8227,20.9112,869467.27318751,0
+SVC.US,D,20161024,000000,20.9617,21.2311,20.7916,20.8305,1108059.5137782,0
+SVC.US,D,20161025,000000,20.777,20.9948,20.777,20.8363,595020.52118099,0
+SVC.US,D,20161026,000000,20.709,20.815,20.463,20.6886,842265.24183455,0
+SVC.US,D,20161027,000000,20.6254,20.6428,20.1792,20.3434,769872.2081564,0
+SVC.US,D,20161028,000000,20.4047,20.6428,20.2831,20.3016,795082.89364611,0
+SVC.US,D,20161031,000000,20.4417,20.5661,20.2968,20.4417,1229784.6440199,0
+SVC.US,D,20161101,000000,20.4562,20.5379,19.7397,19.8796,1297327.8865074,0
+SVC.US,D,20161102,000000,19.7854,20.044,19.6415,19.658,1634312.7730621,0
+SVC.US,D,20161103,000000,19.6493,19.7397,19.4694,19.5812,959661.04628161,0
+SVC.US,D,20161104,000000,19.5754,19.9633,19.4694,19.8884,2563387.7343285,0
+SVC.US,D,20161107,000000,20.2968,20.6604,20.0819,20.4417,1226787.3393477,0
+SVC.US,D,20161108,000000,20.3794,20.5525,20.1792,20.3959,1741723.0477363,0
+SVC.US,D,20161109,000000,19.798,20.4095,19.4694,20.2511,1408228.1593809,0
+SVC.US,D,20161110,000000,20.1334,20.1334,19.798,19.9118,1369451.4301979,0
+SVC.US,D,20161111,000000,20.2307,20.8305,20.0382,20.6798,1282258.0475392,0
+SVC.US,D,20161114,000000,20.7158,21.6297,20.6973,21.4712,2621975.06337,0
+SVC.US,D,20161115,000000,21.3604,21.5985,21.2009,21.4955,1484360.1094913,0
+SVC.US,D,20161116,000000,21.5529,21.6822,21.4653,21.5849,912695.73010616,0
+SVC.US,D,20161117,000000,21.7561,21.8086,21.2904,21.3224,1061272.1432817,0
+SVC.US,D,20161118,000000,21.4323,21.478,21.2621,21.3351,1234394.7742674,0
+SVC.US,D,20161121,000000,21.5091,21.6151,21.2904,21.4012,1131572.0009104,0
+SVC.US,D,20161122,000000,21.4575,21.7347,21.4575,21.6297,1045233.3746631,0
+SVC.US,D,20161123,000000,21.5023,21.6442,21.3438,21.6229,677977.15094153,0
+SVC.US,D,20161125,000000,21.721,21.9028,21.617,21.8086,350003.7215707,0
+SVC.US,D,20161128,000000,21.7852,21.933,21.5888,21.6054,956548.53978256,0
+SVC.US,D,20161129,000000,21.6229,22.0088,21.6229,22.0001,967075.10670633,0
+SVC.US,D,20161130,000000,21.865,21.9845,21.6403,21.6637,1907268.0728466,0
+SVC.US,D,20161201,000000,21.5849,21.8737,21.3963,21.478,1192911.8307423,0
+SVC.US,D,20161202,000000,21.5324,21.9475,21.5091,21.8008,1550941.6224426,0
+SVC.US,D,20161205,000000,21.9087,22.0837,21.8154,21.9797,1181481.1351957,0
+SVC.US,D,20161206,000000,21.9797,22.6282,21.9797,22.3598,2051449.3306122,0
+SVC.US,D,20161207,000000,22.3918,22.7944,22.3918,22.6282,1426051.5277272,0
+SVC.US,D,20161208,000000,22.5104,22.9139,22.4745,22.7632,1695200.0242887,0
+SVC.US,D,20161209,000000,22.809,22.9947,22.7632,22.8915,1028499.2807328,0
+SVC.US,D,20161212,000000,22.9062,23.0618,22.7632,23.0111,954119.01554238,0
+SVC.US,D,20161213,000000,23.0782,23.0782,22.7341,22.9295,1075475.9113735,0
+SVC.US,D,20161214,000000,22.9062,23.123,22.5912,22.7175,1562228.3157057,0
+SVC.US,D,20161215,000000,22.666,22.9586,22.564,22.6573,853768.96711064,0
+SVC.US,D,20161216,000000,22.809,23.0618,22.6971,22.8235,1110046.7452906,0
+SVC.US,D,20161219,000000,22.9791,23.1969,22.9432,22.9742,1137027.6302796,0
+SVC.US,D,20161220,000000,23.0111,23.1842,22.8692,23.0938,803931.83396712,0
+SVC.US,D,20161221,000000,23.0938,23.2941,22.878,22.9217,750848.47791844,0
+SVC.US,D,20161222,000000,22.8974,23.1279,22.7632,23.0403,852869.98142651,0
+SVC.US,D,20161223,000000,23.087,23.1842,22.9508,23.1395,664700.14040292,0
+SVC.US,D,20161227,000000,23.1677,23.2484,22.9178,23.1395,454288.11810518,0
+SVC.US,D,20161228,000000,23.2056,23.332,23.017,23.1308,710337.54980697,0
+SVC.US,D,20161229,000000,23.1453,23.5702,23.1346,23.5702,999393.33347446,0
+SVC.US,D,20161230,000000,23.6159,23.9075,23.5012,23.7131,1310191.4047749,0
+SVC.US,D,20170103,000000,23.9075,24.1302,23.7131,23.9824,1007435.8610079,0
+SVC.US,D,20170104,000000,24.0864,24.2527,23.9387,24.0709,1313419.1131007,0
+SVC.US,D,20170105,000000,23.9824,23.9824,23.332,23.4292,1439143.3924727,0
+SVC.US,D,20170106,000000,23.4,23.4458,23.0705,23.1016,1658369.3831083,0
+SVC.US,D,20170109,000000,23.1395,23.1755,22.7788,22.8177,1301838.2437442,0
+SVC.US,D,20170110,000000,22.7944,23.0481,22.7341,22.8692,1052368.6878105,0
+SVC.US,D,20170111,000000,23.0325,23.3563,22.8915,23.2941,1325321.9304196,0
+SVC.US,D,20170112,000000,23.2795,23.4292,23.0111,23.4137,762774.95275538,0
+SVC.US,D,20170113,000000,23.4458,23.682,23.4458,23.6305,658831.0187626,0
+SVC.US,D,20170117,000000,23.5867,23.7569,23.4088,23.6994,1189949.4980532,0
+SVC.US,D,20170118,000000,23.7131,23.8492,23.5546,23.8258,1436201.6315384,0
+SVC.US,D,20170119,000000,23.8026,23.855,23.2931,23.4583,1101731.6420062,0
+SVC.US,D,20170120,000000,23.4098,23.7569,23.4098,23.5284,736503.79330647,0
+SVC.US,D,20170123,000000,23.5576,23.6791,23.4146,23.6499,607712.26529594,0
+SVC.US,D,20170124,000000,23.6791,23.9775,23.6791,23.9319,638070.003833,0
+SVC.US,D,20170125,000000,23.925,24.066,23.8414,23.9629,514204.38250588,0
+SVC.US,D,20170126,000000,23.9465,24.1973,23.9319,24.1515,663083.20047678,0
+SVC.US,D,20170127,000000,24.1127,24.206,23.6869,23.8871,443554.80504581,0
+SVC.US,D,20170130,000000,23.8414,23.8414,23.4224,23.6295,757952.93343364,0
+SVC.US,D,20170131,000000,23.613,23.7763,23.4583,23.6334,913328.31156582,0
+SVC.US,D,20170201,000000,23.6655,23.8804,23.2775,23.4458,881804.15453241,0
+SVC.US,D,20170202,000000,23.438,23.8026,23.331,23.7248,888141.28359411,0
+SVC.US,D,20170203,000000,23.8726,24.0456,23.7569,23.925,677454.62836997,0
+SVC.US,D,20170206,000000,23.855,24.0019,23.7646,23.8765,430615.17128568,0
+SVC.US,D,20170207,000000,23.9465,24.0825,23.7111,23.7889,556320.93607837,0
+SVC.US,D,20170208,000000,23.7569,23.8804,23.6159,23.855,250073.33693658,0
+SVC.US,D,20170209,000000,23.8997,24.0592,23.8346,23.9095,621633.17175934,0
+SVC.US,D,20170210,000000,23.9465,24.0514,23.8492,24.03,399465.42018938,0
+SVC.US,D,20170213,000000,24.066,24.206,23.9921,24.066,631343.04001812,0
+SVC.US,D,20170214,000000,24.066,24.2974,23.8346,24.2731,542157.28290851,0
+SVC.US,D,20170215,000000,24.1302,24.5065,23.9853,24.4111,716219.01450016,0
+SVC.US,D,20170216,000000,24.3801,24.7222,24.3237,24.5667,787484.71601606,0
+SVC.US,D,20170217,000000,24.5667,24.5667,24.0144,24.1302,1648647.1717967,0
+SVC.US,D,20170221,000000,24.2818,24.5919,24.1341,24.5104,697655.06298166,0
+SVC.US,D,20170222,000000,24.555,24.6036,24.1331,24.2128,682093.55907412,0
+SVC.US,D,20170223,000000,24.3723,24.4763,24.0952,24.3198,447741.15714467,0
+SVC.US,D,20170224,000000,24.2585,24.3421,24.1049,24.3198,365443.852125,0
+SVC.US,D,20170227,000000,24.3421,24.7747,24.2818,24.5151,685611.32914245,0
+SVC.US,D,20170228,000000,24.5151,24.5151,24.0222,24.1302,1128144.7465632,0
+SVC.US,D,20170301,000000,24.7514,24.7514,24.1341,24.2974,921956.10552288,0
+SVC.US,D,20170302,000000,24.2974,24.3343,23.7607,23.7957,797409.55911236,0
+SVC.US,D,20170303,000000,23.8726,23.8726,23.3854,23.5954,743294.52956118,0
+SVC.US,D,20170306,000000,23.5663,23.6655,23.3388,23.5284,714932.25123832,0
+SVC.US,D,20170307,000000,23.5284,23.5954,23.3475,23.5118,752706.10737558,0
+SVC.US,D,20170308,000000,23.4098,23.4749,22.9742,22.9966,753911.61220602,0
+SVC.US,D,20170309,000000,22.9966,23.2026,22.6252,22.7078,660035.49500529,0
+SVC.US,D,20170310,000000,22.8915,23.0121,22.6106,22.7768,617299.73161376,0
+SVC.US,D,20170313,000000,22.878,22.9518,22.6165,22.7399,708271.11703875,0
+SVC.US,D,20170314,000000,22.7312,22.9966,22.5572,22.9674,687622.21817274,0
+SVC.US,D,20170315,000000,23.0889,23.574,23.051,23.543,1354218.0457792,0
+SVC.US,D,20170316,000000,23.4749,23.5886,23.4098,23.5576,738756.40045549,0
+SVC.US,D,20170317,000000,23.6401,23.925,23.5196,23.7714,1675362.6811489,0
+SVC.US,D,20170320,000000,23.8026,23.8871,23.6295,23.7433,686347.79796378,0
+SVC.US,D,20170321,000000,23.7501,23.8258,23.4312,23.438,1385300.9386724,0
+SVC.US,D,20170322,000000,23.5954,23.6577,23.1648,23.5886,790526.24996111,0
+SVC.US,D,20170323,000000,23.5886,24.03,23.5576,23.6655,725150.24184031,0
+SVC.US,D,20170324,000000,23.6869,23.8026,23.4827,23.4992,453653.47947004,0
+SVC.US,D,20170327,000000,23.3232,23.5196,23.2513,23.4458,501506.46686449,0
+SVC.US,D,20170328,000000,23.4224,23.7335,23.3232,23.6655,795166.20925299,0
+SVC.US,D,20170329,000000,23.6334,23.8346,23.5371,23.6869,2256760.5863109,0
+SVC.US,D,20170330,000000,23.6791,23.8638,23.5828,23.8414,612823.31777242,0
+SVC.US,D,20170331,000000,23.8414,24.066,23.7043,23.9397,554477.70684959,0
+SVC.US,D,20170403,000000,23.9707,24.1253,23.7433,24.066,1093468.9966966,0
+SVC.US,D,20170404,000000,24.0825,24.5104,24.0747,24.4763,1178332.6281257,0
+SVC.US,D,20170405,000000,24.5307,24.5988,24.1885,24.2264,646915.8583908,0
+SVC.US,D,20170406,000000,24.243,24.6221,24.1292,24.5919,429866.35941149,0
+SVC.US,D,20170407,000000,24.5589,24.659,24.2186,24.2352,965966.28912339,0
+SVC.US,D,20170410,000000,24.206,24.521,24.206,24.3801,445160.43050682,0
+SVC.US,D,20170411,000000,24.3859,24.7359,24.3343,24.7222,637361.30688064,0
+SVC.US,D,20170412,000000,24.7437,24.8098,24.4481,24.5104,641193.82479719,0
+SVC.US,D,20170413,000000,24.6124,24.7592,24.3343,24.3859,547794.9723075,0
+SVC.US,D,20170417,000000,24.4179,24.6902,24.4179,24.6756,666829.31702323,0
+SVC.US,D,20170418,000000,24.5851,24.7359,24.5035,24.6756,691800.34156969,0
+SVC.US,D,20170419,000000,24.8059,24.9838,24.6027,24.8447,859507.45810808,0
+SVC.US,D,20170420,000000,24.9449,24.9449,24.5589,24.8749,446563.42418319,0
+SVC.US,D,20170421,000000,24.8059,24.8681,24.659,24.6902,490246.51688261,0
+SVC.US,D,20170424,000000,24.9069,24.9069,24.5132,24.7368,675030.24706849,0
+SVC.US,D,20170425,000000,24.8525,24.9546,24.5074,24.8059,639419.51094694,0
+SVC.US,D,20170426,000000,24.8369,25.0703,24.6435,24.8525,602272.0647429,0
+SVC.US,D,20170427,000000,24.9069,25.0703,24.8282,24.9303,648880.46097282,0
+SVC.US,D,20170428,000000,24.9624,24.9624,24.3372,24.5589,1020739.6148277,0
+SVC.US,D,20170501,000000,24.6212,24.7913,24.5132,24.6688,551697.43419032,0
+SVC.US,D,20170502,000000,24.6212,24.8992,24.5619,24.7534,446453.36529509,0
+SVC.US,D,20170503,000000,24.7913,24.8603,24.3965,24.5375,450475.14335567,0
+SVC.US,D,20170504,000000,24.5132,24.5132,23.998,24.3372,836153.37348776,0
+SVC.US,D,20170505,000000,24.3752,24.8369,24.3217,24.5832,453678.16557578,0
+SVC.US,D,20170508,000000,24.5968,24.6114,24.2362,24.3752,481078.71436242,0
+SVC.US,D,20170509,000000,24.3431,24.5132,23.7967,23.9814,776248.42355219,0
+SVC.US,D,20170510,000000,23.9668,24.0942,23.0015,23.0228,2442996.6823847,0
+SVC.US,D,20170511,000000,22.9324,22.9927,22.2149,22.6913,2092174.2049735,0
+SVC.US,D,20170512,000000,22.6534,22.668,22.0837,22.1848,1011486.4395252,0
+SVC.US,D,20170515,000000,22.1449,22.5153,22.1449,22.3374,878268.89847251,0
+SVC.US,D,20170516,000000,22.3161,22.3666,21.966,22.0837,915215.77006739,0
+SVC.US,D,20170517,000000,21.9962,22.0837,21.7901,21.8727,920020.30339756,0
+SVC.US,D,20170518,000000,21.897,22.1683,21.4809,22.0749,1036577.8088371,0
+SVC.US,D,20170519,000000,21.864,22.3296,21.864,22.1848,893554.74086593,0
+SVC.US,D,20170522,000000,22.2227,22.384,22.1371,22.3462,782406.57834725,0
+SVC.US,D,20170523,000000,22.4064,22.4609,22.2539,22.2927,1026754.795927,0
+SVC.US,D,20170524,000000,22.3296,22.4318,22.2539,22.4064,770674.50659304,0
+SVC.US,D,20170525,000000,22.4609,22.5455,22.2625,22.3996,675109.44832442,0
+SVC.US,D,20170526,000000,22.4142,22.4454,22.2781,22.3462,456741.29986335,0
+SVC.US,D,20170530,000000,22.3928,22.4609,22.2305,22.2927,474145.00441195,0
+SVC.US,D,20170531,000000,22.3015,22.384,22.0282,22.3161,1234498.6616291,0
+SVC.US,D,20170601,000000,22.3928,22.6514,22.1916,22.5989,812744.77371726,0
+SVC.US,D,20170602,000000,22.6913,22.8235,22.32,22.6067,706925.72427578,0
+SVC.US,D,20170605,000000,22.5066,22.6534,22.3296,22.3374,740644.8875448,0
+SVC.US,D,20170606,000000,22.3015,22.5231,22.0895,22.3666,496407.75744089,0
+SVC.US,D,20170607,000000,22.4064,22.422,21.9777,22.1848,1917369.8330341,0
+SVC.US,D,20170608,000000,22.2227,22.6836,21.9728,22.6534,896772.16331439,0
+SVC.US,D,20170609,000000,22.6836,23.1016,22.4386,22.9324,750439.09999821,0
+SVC.US,D,20170612,000000,22.9324,23.2017,22.8168,23.1472,928090.60279994,0
+SVC.US,D,20170613,000000,23.194,23.4253,23.0015,23.4175,658164.49390755,0
+SVC.US,D,20170614,000000,23.4253,23.5245,23.1648,23.2785,573211.37534507,0
+SVC.US,D,20170615,000000,23.0938,23.3961,23.087,23.2396,577156.0093252,0
+SVC.US,D,20170616,000000,23.2727,23.6781,23.1794,23.6781,2095784.5479384,0
+SVC.US,D,20170619,000000,23.7033,23.9668,23.5693,23.7811,651919.93774239,0
+SVC.US,D,20170620,000000,23.6956,23.7967,23.3495,23.4963,622617.53022582,0
+SVC.US,D,20170621,000000,23.5012,23.5799,23.1803,23.2396,415428.07331524,0
+SVC.US,D,20170622,000000,23.2941,23.4419,23.1249,23.2319,714690.53311959,0
+SVC.US,D,20170623,000000,23.2639,23.4117,23.1249,23.1472,1061477.8608296,0
+SVC.US,D,20170626,000000,23.3019,23.5722,23.2163,23.5157,617376.8756942,0
+SVC.US,D,20170627,000000,23.3961,23.7626,23.2591,23.2853,781963.25703162,0
+SVC.US,D,20170628,000000,23.4029,23.5634,23.1794,23.1794,617894.25532706,0
+SVC.US,D,20170629,000000,23.0782,23.2085,22.7136,22.8168,609135.8307271,0
+SVC.US,D,20170630,000000,22.8624,22.879,22.4842,22.4911,869516.64539899,0
+SVC.US,D,20170703,000000,22.5231,23.0306,22.5027,22.9927,603017.79085387,0
+SVC.US,D,20170705,000000,23.016,23.0618,22.5689,22.5765,690177.23011711,0
+SVC.US,D,20170706,000000,22.5066,22.6067,22.1916,22.3093,1049725.2173206,0
+SVC.US,D,20170707,000000,22.32,22.7029,22.141,22.422,765360.82233192,0
+SVC.US,D,20170710,000000,22.32,22.4998,22.1138,22.1371,547290.96431525,0
+SVC.US,D,20170711,000000,22.0983,22.3666,22.0282,22.1683,639917.34741275,0
+SVC.US,D,20170712,000000,22.2373,22.562,22.2373,22.4454,531786.03273337,0
+SVC.US,D,20170713,000000,22.4911,22.5843,22.3296,22.562,633204.78382622,0
+SVC.US,D,20170714,000000,22.6466,22.77,22.5989,22.699,546593.58182802,0
+SVC.US,D,20170717,000000,22.7603,23.0705,22.6038,22.9461,582708.32594182,0
+SVC.US,D,20170718,000000,22.9393,22.9393,22.4609,22.739,654126.25844314,0
+SVC.US,D,20170719,000000,22.7924,22.8702,22.6135,22.6913,774088.3892997,0
+SVC.US,D,20170720,000000,22.668,23.0374,22.2461,22.2625,1140143.2225419,0
+SVC.US,D,20170721,000000,22.3393,22.5435,22.1265,22.3481,866076.01941111,0
+SVC.US,D,20170724,000000,22.3024,22.4881,21.9923,22.2625,1012381.3108583,0
+SVC.US,D,20170725,000000,22.3608,22.6456,22.2373,22.5027,1194207.8512938,0
+SVC.US,D,20170726,000000,22.5494,22.6282,22.1829,22.2781,838583.92631567,0
+SVC.US,D,20170727,000000,22.2849,22.5348,22.1907,22.3481,800590.98098995,0
+SVC.US,D,20170728,000000,22.3695,22.7399,22.2849,22.6913,691075.1872135,0
+SVC.US,D,20170731,000000,22.7468,22.8663,22.5211,22.8264,602491.15393136,0
+SVC.US,D,20170801,000000,22.912,22.9285,22.7068,22.8886,367779.77488091,0
+SVC.US,D,20170802,000000,22.8498,22.9373,22.4259,22.5114,494660.18687185,0
+SVC.US,D,20170803,000000,22.4745,22.6524,22.3112,22.3549,334943.13989218,0
+SVC.US,D,20170804,000000,22.387,22.6524,22.2859,22.597,406518.44631761,0
+SVC.US,D,20170807,000000,22.6058,22.7399,22.5435,22.6456,458899.27694036,0
+SVC.US,D,20170808,000000,22.6456,22.668,22.2703,22.597,938544.13999423,0
+SVC.US,D,20170809,000000,22.1265,22.3024,21.3565,21.4663,1149348.0542206,0
+SVC.US,D,20170810,000000,21.3243,21.5568,21.2223,21.4663,887454.18698427,0
+SVC.US,D,20170811,000000,21.3953,21.478,21.2155,21.4585,1099300.0605906,0
+SVC.US,D,20170814,000000,21.5693,21.9767,21.5693,21.7347,737049.97339603,0
+SVC.US,D,20170815,000000,21.7123,21.7123,21.4119,21.5139,594124.62126007,0
+SVC.US,D,20170816,000000,21.5402,21.7589,21.5402,21.5693,642039.32391888,0
+SVC.US,D,20170817,000000,21.6647,21.8601,21.3721,21.3721,732522.13016772,0
+SVC.US,D,20170818,000000,21.3953,21.4916,21.1367,21.4663,1160814.7503381,0
+SVC.US,D,20170821,000000,21.4585,21.6083,21.3321,21.5139,426457.61964352,0
+SVC.US,D,20170822,000000,21.5461,21.6871,21.4343,21.5461,571078.0843738,0
+SVC.US,D,20170823,000000,21.5217,21.5607,21.2933,21.3186,591070.74426216,0
+SVC.US,D,20170824,000000,21.3953,21.5217,21.3321,21.3652,809872.9567492,0
+SVC.US,D,20170825,000000,21.4916,21.5431,21.2535,21.3186,1045164.4592846,0
+SVC.US,D,20170828,000000,21.3798,21.5217,20.9248,21.1144,1072549.5792552,0
+SVC.US,D,20170829,000000,21.0901,21.2301,21.0755,21.162,726164.42935124,0
+SVC.US,D,20170830,000000,21.1144,21.5781,21.0755,21.5461,553920.2122949,0
+SVC.US,D,20170831,000000,21.5781,21.6812,21.4663,21.4916,1276945.3918659,0
+SVC.US,D,20170901,000000,21.5781,21.7589,21.5004,21.5693,436544.97960262,0
+SVC.US,D,20170905,000000,21.6871,21.6871,21.0969,21.1232,957898.04689649,0
+SVC.US,D,20170906,000000,21.162,21.2855,21.1232,21.2621,828684.79791286,0
+SVC.US,D,20170907,000000,21.2777,21.3098,21.0833,21.2777,558139.47920142,0
+SVC.US,D,20170908,000000,21.2155,21.6083,21.1815,21.5927,698529.36256005,0
+SVC.US,D,20170911,000000,21.6871,21.8873,21.617,21.8057,735414.51889057,0
+SVC.US,D,20170912,000000,21.8057,21.9155,21.6481,21.7512,468826.17721214,0
+SVC.US,D,20170913,000000,21.7512,22.1741,21.7035,22.0798,810783.25689846,0
+SVC.US,D,20170914,000000,22.0555,22.1429,21.7288,22.0555,693099.4478844,0
+SVC.US,D,20170915,000000,22.0321,22.3481,21.9116,22.3316,1212857.1755947,0
+SVC.US,D,20170918,000000,22.2625,22.3218,21.9855,22.0467,735062.74188374,0
+SVC.US,D,20170919,000000,22.1517,22.1517,21.8989,21.9767,744438.31912726,0
+SVC.US,D,20170920,000000,22.0643,22.1595,21.9456,22.1031,402843.30232517,0
+SVC.US,D,20170921,000000,22.1031,22.2334,21.9767,21.9855,627561.95148854,0
+SVC.US,D,20170922,000000,22.039,22.1673,21.9767,22.0321,327026.10006296,0
+SVC.US,D,20170925,000000,22.0944,22.4415,22.0691,22.3024,462339.90292825,0
+SVC.US,D,20170926,000000,22.2937,22.4648,22.1741,22.4006,440258.18134142,0
+SVC.US,D,20170927,000000,22.3957,22.4648,22.1342,22.3549,601017.18770098,0
+SVC.US,D,20170928,000000,22.3549,22.5348,22.1517,22.5114,555331.43467319,0
+SVC.US,D,20170929,000000,22.5435,22.6282,22.3608,22.3773,806807.76528615,0
+SVC.US,D,20171002,000000,22.4181,22.5494,22.3024,22.4579,690947.64233383,0
+SVC.US,D,20171003,000000,22.4579,22.4959,22.1907,22.2937,681493.89242212,0
+SVC.US,D,20171004,000000,22.3102,22.4813,22.2305,22.3481,515095.1394881,0
+SVC.US,D,20171005,000000,22.5435,22.7399,22.4347,22.5669,611631.18458259,0
+SVC.US,D,20171006,000000,22.5348,22.7234,22.387,22.4959,581807.28308221,0
+SVC.US,D,20171009,000000,22.5114,22.6358,22.4347,22.4745,431077.00718062,0
+SVC.US,D,20171010,000000,22.5669,22.7555,22.5494,22.7068,485211.57989884,0
+SVC.US,D,20171011,000000,22.7068,22.9596,22.7068,22.8342,555723.32660185,0
+SVC.US,D,20171012,000000,22.842,23.1172,22.7866,23.0608,631835.73354524,0
+SVC.US,D,20171013,000000,23.1211,23.1803,22.842,23.0608,667971.04941383,0
+SVC.US,D,20171016,000000,23.0131,23.1172,22.7944,22.8197,668361.91275475,0
+SVC.US,D,20171017,000000,22.7788,22.9557,22.6836,22.7944,879549.49020792,0
+SVC.US,D,20171018,000000,22.9742,23.0938,22.7788,22.9898,611875.98846454,0
+SVC.US,D,20171019,000000,22.9441,23.0209,22.8031,22.9898,634169.59912566,0
+SVC.US,D,20171020,000000,22.982,23.0715,22.4881,22.6943,866843.34586461,0
+SVC.US,D,20171023,000000,22.6621,22.7351,22.3656,22.3918,655500.45166282,0
+SVC.US,D,20171024,000000,22.3656,22.5348,22.3132,22.4881,613129.83691872,0
+SVC.US,D,20171025,000000,22.4463,22.702,22.2966,22.4949,628517.50949833,0
+SVC.US,D,20171026,000000,22.4949,22.5669,22.2966,22.4803,475298.05126768,0
+SVC.US,D,20171027,000000,22.4949,22.7107,22.4152,22.598,494669.44416151,0
+SVC.US,D,20171030,000000,22.6135,22.7107,22.4881,22.6067,510433.57985369,0
+SVC.US,D,20171031,000000,22.6777,22.9023,22.4949,22.8556,525756.45140572,0
+SVC.US,D,20171101,000000,22.8876,23.0063,22.8225,22.8954,394092.07783939,0
+SVC.US,D,20171102,000000,22.8876,23.1191,22.7341,23.0879,384432.61037982,0
+SVC.US,D,20171103,000000,23.0618,23.2785,22.9432,22.9742,446192.10400932,0
+SVC.US,D,20171106,000000,22.9742,23.1997,22.9664,23.0618,422169.43735847,0
+SVC.US,D,20171107,000000,23.0218,23.4468,23.0218,23.1901,725291.15836059,0
+SVC.US,D,20171108,000000,23.2717,23.9124,23.2717,23.8472,956724.42828597,0
+SVC.US,D,20171109,000000,23.6227,23.9668,23.5828,23.6947,632161.79585859,0
+SVC.US,D,20171110,000000,23.6849,23.8239,23.6062,23.6703,749540.11431408,0
+SVC.US,D,20171113,000000,23.6547,23.8726,23.5167,23.5974,894544.24227112,0
+SVC.US,D,20171114,000000,23.6547,23.8726,23.6547,23.6547,663456.57782613,0
+SVC.US,D,20171115,000000,23.5896,23.8638,23.5167,23.6703,707934.76884801,0
+SVC.US,D,20171116,000000,23.8239,23.9436,23.7101,23.8472,859942.55072179,0
+SVC.US,D,20171117,000000,23.855,23.9027,23.7579,23.8152,613834.41952013,0
+SVC.US,D,20171120,000000,23.8638,23.8638,23.543,23.6547,515743.14976384,0
+SVC.US,D,20171121,000000,23.7753,23.9824,23.7345,23.8239,718294.70455802,0
+SVC.US,D,20171122,000000,23.8239,23.9668,23.6947,23.7101,497061.93924307,0
+SVC.US,D,20171124,000000,23.7345,23.9668,23.7257,23.8239,318045.50051132,0
+SVC.US,D,20171127,000000,23.8726,23.8871,23.6898,23.7024,434567.00537999,0
+SVC.US,D,20171128,000000,23.7501,23.9027,23.509,23.574,502865.23126808,0
+SVC.US,D,20171129,000000,23.6062,23.9202,23.6062,23.8726,428301.87746005,0
+SVC.US,D,20171130,000000,23.8638,24.0864,23.7501,23.9824,1483014.7167284,0
+SVC.US,D,20171201,000000,23.9746,24.0135,23.509,23.9202,574458.02368507,0
+SVC.US,D,20171204,000000,24.031,24.3353,23.9824,24.0776,633457.81641008,0
+SVC.US,D,20171205,000000,24.0864,24.3013,24.0651,24.1895,662762.28110212,0
+SVC.US,D,20171206,000000,24.1273,24.1895,24.0009,24.069,440099.77882957,0
+SVC.US,D,20171207,000000,24.0864,24.1739,23.927,24.0612,853701.08031985,0
+SVC.US,D,20171208,000000,24.0612,24.1983,23.9824,24.0776,309490.73628374,0
+SVC.US,D,20171211,000000,24.0466,24.0466,23.8239,23.9124,502400.30960992,0
+SVC.US,D,20171212,000000,23.9202,24.1088,23.8726,24.0398,705865.25031658,0
+SVC.US,D,20171213,000000,23.9912,24.3188,23.9912,24.1496,732802.93462054,0
+SVC.US,D,20171214,000000,24.1895,24.2964,24.0563,24.1,521123.69222801,0
+SVC.US,D,20171215,000000,24.0776,24.5638,24.0776,24.4462,1587393.7433348,0
+SVC.US,D,20171218,000000,24.4238,25.0071,24.4238,24.87,854742.011112,0
+SVC.US,D,20171219,000000,24.5521,24.6124,23.8949,24.0009,952431.10306223,0
+SVC.US,D,20171220,000000,24.0466,24.3489,23.6947,23.7345,885704.55923976,0
+SVC.US,D,20171221,000000,23.8638,23.8638,23.6305,23.6625,451283.61331874,0
+SVC.US,D,20171222,000000,23.7656,23.7753,23.6062,23.7501,401807.51447171,0
+SVC.US,D,20171226,000000,23.7101,23.927,23.7101,23.855,296782.53476495,0
+SVC.US,D,20171227,000000,23.927,24.031,23.7928,23.927,383078.98891493,0
+SVC.US,D,20171228,000000,23.927,24.1273,23.855,24.069,504345.3690249,0
+SVC.US,D,20171229,000000,24.1584,24.2157,23.8638,23.8726,494226.12284588,0
+SVC.US,D,20180102,000000,23.9124,24.1185,23.7179,24.0009,632607.1743497,0
+SVC.US,D,20180103,000000,24.0612,24.1273,23.7841,23.7918,643542.09060597,0
+SVC.US,D,20180104,000000,23.8395,23.8395,23.3349,23.3602,1018940.6148717,0
+SVC.US,D,20180105,000000,23.4613,23.4613,23.1191,23.3349,722894.54892808,0
+SVC.US,D,20180108,000000,23.3116,23.5167,23.3116,23.4078,808791.91103521,0
+SVC.US,D,20180109,000000,23.4078,23.5896,23.1997,23.2143,924307.45709488,0
+SVC.US,D,20180110,000000,23.1113,23.2785,23.0471,23.1599,849777.0180945,0
+SVC.US,D,20180111,000000,23.2387,23.509,23.2065,23.4613,493852.74549652,0
+SVC.US,D,20180112,000000,23.4535,23.5167,23.2863,23.3349,605351.6564343,0
+SVC.US,D,20180116,000000,23.3922,23.574,23.1191,23.1356,925144.72751465,0
+SVC.US,D,20180117,000000,23.2543,23.6382,23.2182,23.6149,660352.30002899,0
+SVC.US,D,20180118,000000,23.5974,23.5974,22.9586,23.0063,636893.29945927,0
+SVC.US,D,20180119,000000,23.0618,23.3204,23.014,23.3028,690310.94652321,0
+SVC.US,D,20180122,000000,23.3028,23.4273,22.9664,23.1356,898176.18557851,0
+SVC.US,D,20180123,000000,23.2465,23.3836,23.1113,23.3836,949483.17060145,0
+SVC.US,D,20180124,000000,23.4224,23.6849,23.368,23.6625,767971.37801421,0
+SVC.US,D,20180125,000000,23.6703,23.8074,23.4468,23.6625,806901.36677042,0
+SVC.US,D,20180126,000000,23.6703,23.684,23.4506,23.5731,523549.10211723,0
+SVC.US,D,20180129,000000,23.4749,23.5061,23.1997,23.2474,495576.65854755,0
+SVC.US,D,20180130,000000,23.1997,23.2396,22.7341,22.7429,949740.31753627,0
+SVC.US,D,20180131,000000,22.9139,23.3048,22.8663,23.1259,1110537.3816422,0
+SVC.US,D,20180201,000000,23.0928,23.2474,22.6933,22.7429,734710.96487691,0
+SVC.US,D,20180202,000000,22.5231,22.6933,22.1819,22.319,753113.42812034,0
+SVC.US,D,20180205,000000,22.248,22.3054,21.5538,21.5538,1400013.857695,0
+SVC.US,D,20180206,000000,21.2767,22.1314,20.8538,22.0419,1759586.5310042,0
+SVC.US,D,20180207,000000,21.9767,22.4755,21.8786,21.9923,1188157.6982114,0
+SVC.US,D,20180208,000000,21.9504,22.1207,21.3662,21.3992,1084379.3668446,0
+SVC.US,D,20180209,000000,21.5139,22.0584,21.2689,21.9096,911656.85648949,0
+SVC.US,D,20180212,000000,22.0175,22.1245,21.2038,21.7347,1248529.6269806,0
+SVC.US,D,20180213,000000,21.6695,21.896,21.3662,21.8154,721254.98007167,0
+SVC.US,D,20180214,000000,21.6287,22.0263,21.4575,21.9923,922688.45999325,0
+SVC.US,D,20180215,000000,22.0837,22.2645,21.9096,22.0749,1094833.9326266,0
+SVC.US,D,20180216,000000,22.1002,22.3452,22.0749,22.1984,784978.04769544,0
+SVC.US,D,20180220,000000,22.109,22.3277,21.7025,21.7512,1209094.6016444,0
+SVC.US,D,20180221,000000,21.4994,22.2723,21.4907,21.5713,1111703.8001386,0
+SVC.US,D,20180222,000000,21.7512,21.9281,21.4809,21.4907,746096.40256298,0
+SVC.US,D,20180223,000000,21.6793,21.7512,21.4653,21.653,1160319.9996355,0
+SVC.US,D,20180226,000000,21.7589,21.7589,21.2845,21.408,1395879.9635708,0
+SVC.US,D,20180227,000000,21.408,21.5713,20.918,20.9432,2211441.0105183,0
+SVC.US,D,20180228,000000,21.0493,21.1572,20.6526,20.707,2180528.8631898,0
+SVC.US,D,20180301,000000,21.2116,21.7988,19.9759,20.2676,2213698.760606,0
+SVC.US,D,20180302,000000,20.0255,20.2676,19.4791,19.8291,2427461.9217583,0
+SVC.US,D,20180305,000000,19.7883,19.9759,19.5102,19.9118,1694997.392504,0
+SVC.US,D,20180306,000000,19.8058,20.1052,19.5034,19.8291,1785681.8019497,0
+SVC.US,D,20180307,000000,19.7649,20.1684,19.7649,20.0343,1233509.1602239,0
+SVC.US,D,20180308,000000,20.0567,20.1684,19.8942,20.1052,962158.45731258,0
+SVC.US,D,20180309,000000,20.113,20.5301,20.0731,20.5048,867854.44761232,0
+SVC.US,D,20180312,000000,20.5301,20.5301,20.2492,20.4484,855487.73722298,0
+SVC.US,D,20180313,000000,20.4815,20.6526,20.431,20.4484,1034612.1776674,0
+SVC.US,D,20180314,000000,20.498,20.5855,20.3658,20.5379,860209.983534,0
+SVC.US,D,20180315,000000,20.5447,20.5991,20.2676,20.4903,924114.08259989,0
+SVC.US,D,20180316,000000,20.5048,20.7965,20.4378,20.7245,1501972.617351,0
+SVC.US,D,20180319,000000,20.8538,20.8538,20.498,20.6254,899512.32105183,0
+SVC.US,D,20180320,000000,20.6341,20.7333,20.4222,20.4562,1648876.5468625,0
+SVC.US,D,20180321,000000,20.464,20.5223,20.1538,20.3493,1434084.7979709,0
+SVC.US,D,20180322,000000,20.3493,20.4533,19.9147,19.9847,1622635.2164581,0
+SVC.US,D,20180323,000000,19.9847,20.0128,19.3965,19.4879,1362529.0347125,0
+SVC.US,D,20180326,000000,19.691,19.8379,19.5861,19.8291,1225315.4302928,0
+SVC.US,D,20180327,000000,19.8213,20.1052,19.5608,19.8379,1240532.3573076,0
+SVC.US,D,20180328,000000,19.9118,20.745,19.9118,20.5855,1206275.242651,0
+SVC.US,D,20180329,000000,20.6662,20.7644,20.464,20.6254,803292.05239329,0
+SVC.US,D,20180402,000000,20.6254,20.6613,19.9273,20.0809,946985.75957049,0
+SVC.US,D,20180403,000000,20.1538,20.4591,20.0867,20.3493,875974.11922618,0
+SVC.US,D,20180404,000000,20.217,20.5379,20.2083,20.464,1032567.3452417,0
+SVC.US,D,20180405,000000,20.5379,20.5379,20.2676,20.5048,550514.55829015,0
+SVC.US,D,20180406,000000,20.4397,20.6205,20.2083,20.2346,1023647.4323666,0
+SVC.US,D,20180409,000000,20.2754,20.3405,20.0867,20.1772,928120.43184438,0
+SVC.US,D,20180410,000000,20.2997,20.3171,19.9672,20.0567,1324529.9178604,0
+SVC.US,D,20180411,000000,20.1363,20.2268,19.8865,20.1363,1028200.9902884,0
+SVC.US,D,20180412,000000,20.2015,20.4397,19.9759,20.4076,1113164.3947283,0
+SVC.US,D,20180413,000000,20.431,20.6438,20.3493,20.4815,834603.29176467,0
+SVC.US,D,20180416,000000,20.5787,20.7897,20.4718,20.707,670412.91670687,0
+SVC.US,D,20180417,000000,20.7333,20.8859,20.4903,20.6943,1088119.3118646,0
+SVC.US,D,20180418,000000,20.6847,20.8636,20.6526,20.6943,770304.2150069,0
+SVC.US,D,20180419,000000,20.7245,20.7556,20.2841,20.3736,969829.66467212,0
+SVC.US,D,20180420,000000,20.4397,20.5301,20.2724,20.3085,762655.63657762,0
+SVC.US,D,20180423,000000,20.3813,20.4222,20.2423,20.358,705629.70372429,0
+SVC.US,D,20180424,000000,20.4562,20.5806,20.2841,20.3658,1121022.8050564,0
+SVC.US,D,20180425,000000,20.3405,20.5301,20.2462,20.4397,705638.96101394,0
+SVC.US,D,20180426,000000,20.4397,20.4903,20.2676,20.4484,1077111.3658788,0
+SVC.US,D,20180427,000000,20.4144,20.7575,20.3794,20.6992,735926.75558473,0
+SVC.US,D,20180430,000000,20.6808,20.8043,20.5689,20.6906,1272759.0397671,0
+SVC.US,D,20180501,000000,20.6808,20.92,20.3726,20.8373,897411.94488822,0
+SVC.US,D,20180502,000000,20.8237,20.9968,20.5651,20.9685,1150795.2771698,0
+SVC.US,D,20180503,000000,20.988,21.2865,20.92,21.1037,1151174.8260456,0
+SVC.US,D,20180504,000000,21.0619,21.4041,21.0619,21.3623,718439.73542926,0
+SVC.US,D,20180507,000000,21.303,21.7532,21.303,21.7454,1136150.2449379,0
+SVC.US,D,20180508,000000,21.826,21.8601,21.5703,21.794,1648898.147205,0
+SVC.US,D,20180509,000000,22.0185,22.7759,21.7706,22.7419,1282111.9880803,0
+SVC.US,D,20180510,000000,22.9422,23.3339,22.8595,23.1667,1971045.6556205,0
+SVC.US,D,20180511,000000,23.225,23.3922,23.1006,23.225,1085507.7275946,0
+SVC.US,D,20180514,000000,23.2416,23.3251,23.0083,23.1084,792705.82738064,0
+SVC.US,D,20180515,000000,23.0666,23.2085,22.8595,22.9003,1140038.3065924,0
+SVC.US,D,20180516,000000,22.9178,23.1084,22.809,22.9003,682868.0856418,0
+SVC.US,D,20180517,000000,22.9664,23.1211,22.8683,22.8925,1053491.9056218,0
+SVC.US,D,20180518,000000,22.9664,23.1249,22.9217,23.0501,1046845.1716506,0
+SVC.US,D,20180521,000000,23.1911,23.3417,22.9499,23.2572,906609.57645285,0
+SVC.US,D,20180522,000000,23.1911,23.4992,23.1911,23.367,902967.34726807,0
+SVC.US,D,20180523,000000,23.367,23.5566,23.3417,23.4642,859538.31574025,0
+SVC.US,D,20180524,000000,23.5147,23.7569,23.4244,23.7413,686190.42403967,0
+SVC.US,D,20180525,000000,23.7228,23.8755,23.6645,23.8336,484354.76631202,0
+SVC.US,D,20180529,000000,23.7569,23.959,23.6762,23.9173,559622.70272146,0
+SVC.US,D,20180530,000000,23.9406,24.2721,23.925,24.1467,1025916.4969195,0
+SVC.US,D,20180531,000000,24.1554,24.1554,23.9406,24.0719,1149227.7094552,0
+SVC.US,D,20180601,000000,24.1973,24.24,23.9668,24.0952,945109.61553404,0
+SVC.US,D,20180604,000000,24.1369,24.2993,24.0475,24.2576,914524.5591066,0
+SVC.US,D,20180605,000000,23.9017,24.2576,23.8152,23.8667,1136668.6531586,0
+SVC.US,D,20180606,000000,23.8336,23.959,23.681,23.8414,715918.66688029,0
+SVC.US,D,20180607,000000,23.7987,24.2206,23.7228,24.1554,1451483.3595808,0
+SVC.US,D,20180608,000000,24.0883,24.1837,23.7831,23.8414,1159794.3913008,0
+SVC.US,D,20180611,000000,23.8755,24.0213,23.5731,23.6723,667124.5217044,0
+SVC.US,D,20180612,000000,23.6071,23.8074,23.5147,23.6898,754444.42065496,0
+SVC.US,D,20180613,000000,23.5731,23.7491,23.2989,23.3922,645969.55767066,0
+SVC.US,D,20180614,000000,23.4992,23.7569,23.4564,23.6479,602968.41864239,0
+SVC.US,D,20180615,000000,23.6994,23.7831,23.5886,23.6577,1762087.0277984,0
+SVC.US,D,20180618,000000,23.5654,23.7987,23.3961,23.6071,517847.64027841,0
+SVC.US,D,20180619,000000,23.4817,23.6645,23.4166,23.4817,933621.31907404,0
+SVC.US,D,20180620,000000,23.5469,23.5469,23.3758,23.4905,1188577.3620089,0
+SVC.US,D,20180621,000000,23.4817,23.5469,23.4088,23.4905,581912.19903162,0
+SVC.US,D,20180622,000000,23.5818,23.89,23.4486,23.8414,1864854.2574174,0
+SVC.US,D,20180625,000000,23.7569,24.0407,23.6645,23.8414,1074648.926831,0
+SVC.US,D,20180626,000000,23.8833,24.0475,23.6577,23.6994,920987.17587248,0
+SVC.US,D,20180627,000000,23.6994,23.9085,23.6577,23.7228,546232.54753153,0
+SVC.US,D,20180628,000000,23.6723,23.8074,23.54,23.7656,633092.66776264,0
+SVC.US,D,20180629,000000,23.8074,23.9902,23.6159,23.7918,1349953.5210121,0
+SVC.US,D,20180702,000000,23.7831,24.0077,23.2834,23.54,732897.56469256,0
+SVC.US,D,20180703,000000,23.5469,24.1049,23.4244,23.9319,629334.20816331,0
+SVC.US,D,20180705,000000,24.032,24.0407,23.6723,23.7918,2007135.7136286,0
+SVC.US,D,20180706,000000,23.7918,24.1486,23.7491,24.0544,2144585.8932284,0
+SVC.US,D,20180709,000000,24.1788,24.2303,23.8074,23.9319,1113477.085401,0
+SVC.US,D,20180710,000000,23.925,24.2488,23.9173,24.0952,1034557.6625171,0
+SVC.US,D,20180711,000000,24.0631,24.1137,23.9075,23.9173,659739.26173638,0
+SVC.US,D,20180712,000000,24.0222,24.0222,23.6645,23.89,506244.14199161,0
+SVC.US,D,20180713,000000,23.9493,24.0719,23.8755,23.925,348601.75648206,0
+SVC.US,D,20180716,000000,23.9173,23.9736,23.788,23.89,422161.20865655,0
+SVC.US,D,20180717,000000,23.9824,24.032,23.7918,23.8414,639737.34455837,0
+SVC.US,D,20180718,000000,23.8492,23.925,23.715,23.89,480427.61832346,0
+SVC.US,D,20180719,000000,23.8833,24.3411,23.8074,24.2157,762794.49592242,0
+SVC.US,D,20180720,000000,24.2206,24.2721,23.9075,24.0544,516305.78725723,0
+SVC.US,D,20180723,000000,24.0631,24.173,23.8667,24.1302,402087.2903368,0
+SVC.US,D,20180724,000000,24.1788,24.1788,23.7189,23.8074,733841.80823722,0
+SVC.US,D,20180725,000000,23.7733,23.8638,23.5313,23.8249,783184.19067814,0
+SVC.US,D,20180726,000000,23.8667,24.0135,23.7491,23.8152,686055.67904582,0
+SVC.US,D,20180727,000000,23.8414,23.9143,23.4351,23.5012,641388.22787992,0
+SVC.US,D,20180730,000000,23.4749,23.7394,23.4351,23.7053,780724.83739353,0
+SVC.US,D,20180731,000000,23.7209,24.1963,23.6781,23.9522,981415.67696735,0
+SVC.US,D,20180801,000000,23.8997,24.2391,23.6703,24.2206,933439.25904419,0
+SVC.US,D,20180802,000000,24.1195,24.3237,24.1195,24.2206,672133.74399469,0
+SVC.US,D,20180803,000000,24.2721,24.384,23.8997,23.9522,518254.96102316,0
+SVC.US,D,20180806,000000,23.925,24.068,23.7987,24.0505,740546.14312183,0
+SVC.US,D,20180807,000000,24.101,24.1292,23.858,24.0864,761027.38218634,0
+SVC.US,D,20180808,000000,24.1437,24.1437,23.7481,23.7559,555808.69938421,0
+SVC.US,D,20180809,000000,24.1195,24.1195,23.3242,23.6295,768522.70104247,0
+SVC.US,D,20180810,000000,23.6023,23.8152,23.4583,23.6966,527461.84987744,0
+SVC.US,D,20180813,000000,23.7559,23.8997,23.6781,23.7131,513146.9943099,0
+SVC.US,D,20180814,000000,23.7724,24.3042,23.7296,24.0446,1184379.695445,0
+SVC.US,D,20180815,000000,23.961,24.4082,23.891,24.2391,972811.54052829,0
+SVC.US,D,20180816,000000,24.2721,24.5104,24.1778,24.4082,1110324.4639802,0
+SVC.US,D,20180817,000000,24.451,24.4753,24.1866,24.4413,728037.48762447,0
+SVC.US,D,20180820,000000,24.5171,24.5764,24.3752,24.4413,502693.45711562,0
+SVC.US,D,20180821,000000,24.451,24.7144,24.3557,24.6367,512945.391113,0
+SVC.US,D,20180822,000000,24.5764,24.7222,24.5599,24.6192,531932.09219234,0
+SVC.US,D,20180823,000000,24.5939,24.73,24.4316,24.4695,502521.68296316,0
+SVC.US,D,20180824,000000,24.5356,24.6192,24.3655,24.4695,538645.68436661,0
+SVC.US,D,20180827,000000,24.5764,24.5764,24.2818,24.4179,689846.02486506,0
+SVC.US,D,20180828,000000,24.3887,24.73,24.3655,24.6522,959414.18522419,0
+SVC.US,D,20180829,000000,24.7388,24.9342,24.6736,24.7981,729053.73231087,0
+SVC.US,D,20180830,000000,24.7815,24.8127,24.6192,24.6367,502159.62007893,0
+SVC.US,D,20180831,000000,24.6435,24.6863,24.4695,24.5599,853925.31244701,0
+SVC.US,D,20180904,000000,24.5104,24.6143,24.1963,24.2576,599798.31122993,0
+SVC.US,D,20180905,000000,24.2206,24.73,24.101,24.629,662770.50980404,0
+SVC.US,D,20180906,000000,24.6795,24.7728,24.3887,24.4607,542606.77575058,0
+SVC.US,D,20180907,000000,24.4695,24.4753,24.2293,24.3003,465028.63127872,0
+SVC.US,D,20180910,000000,24.347,24.4772,24.2916,24.3421,439206.96467188,0
+SVC.US,D,20180911,000000,24.3333,24.4228,24.1351,24.3003,494179.83639761,0
+SVC.US,D,20180912,000000,24.2721,24.3557,24.068,24.2818,553463.51933866,0
+SVC.US,D,20180913,000000,24.3985,24.7144,24.2916,24.5453,858751.44611971,0
+SVC.US,D,20180914,000000,24.5356,24.6095,24.3003,24.5677,833819.50790734,0
+SVC.US,D,20180917,000000,24.6095,24.629,24.1107,24.2147,905579.96012583,0
+SVC.US,D,20180918,000000,24.2293,24.4442,24.1351,24.4179,573204.17523089,0
+SVC.US,D,20180919,000000,24.4607,24.4607,24.0767,24.1963,711977.11866337,0
+SVC.US,D,20180920,000000,24.2293,24.4607,24.1351,24.4316,514414.21440469,0
+SVC.US,D,20180921,000000,24.3557,24.5939,24.3003,24.4267,1350477.0721714,0
+SVC.US,D,20180924,000000,24.4267,24.4267,23.8677,24.0174,700671.91082097,0
+SVC.US,D,20180925,000000,24.0864,24.4082,24.0864,24.2391,661951.75396357,0
+SVC.US,D,20180926,000000,24.2721,24.4179,23.8997,23.961,795962.3361632,0
+SVC.US,D,20180927,000000,24.068,24.3752,23.9766,24.2147,447172.34812485,0
+SVC.US,D,20180928,000000,24.2488,24.4316,24.2147,24.4316,665262.77789631,0
+SVC.US,D,20181001,000000,24.4695,24.4695,24.1632,24.1778,505877.96475642,0
+SVC.US,D,20181002,000000,24.1351,24.3421,23.9338,23.9766,559938.47915742,0
+SVC.US,D,20181003,000000,24.0592,24.1837,23.9095,23.9853,1004462.2138536,0
+SVC.US,D,20181004,000000,24.0271,24.0271,23.3407,23.3592,877839.97738523,0
+SVC.US,D,20181005,000000,23.4175,23.4749,23.1638,23.2474,764466.97958649,0
+SVC.US,D,20181008,000000,23.2134,23.8677,23.2134,23.7909,772906.54198727,0
+SVC.US,D,20181009,000000,23.7909,23.8152,23.4253,23.5935,632196.76784172,0
+SVC.US,D,20181010,000000,23.5779,23.7053,23.2134,23.2387,763232.67429936,0
+SVC.US,D,20181011,000000,23.2552,23.2552,22.3656,22.4852,1195699.3035158,0
+SVC.US,D,20181012,000000,22.5689,22.6485,22.0526,22.3161,1340229.252525,0
+SVC.US,D,20181015,000000,22.3238,22.6282,22.3044,22.3744,741083.06592174,0
+SVC.US,D,20181016,000000,22.4609,22.8498,22.2237,22.7555,547399.99461561,0
+SVC.US,D,20181017,000000,22.739,22.7895,22.3744,22.6466,533761.94978052,0
+SVC.US,D,20181018,000000,22.7468,22.7468,22.3501,22.3744,506595.91899844,0
+SVC.US,D,20181019,000000,22.4511,22.5689,22.3238,22.4852,539644.44306145,0
+SVC.US,D,20181022,000000,22.5523,22.6699,22.2791,22.3093,580905.21163487,0
+SVC.US,D,20181023,000000,22.1207,22.4735,21.8737,22.283,1004503.3573632,0
+SVC.US,D,20181024,000000,22.3744,22.3744,22.0097,22.0273,739049.54796118,0
+SVC.US,D,20181025,000000,22.0856,22.5523,21.9573,22.4181,695205.99557444,0
+SVC.US,D,20181026,000000,22.2539,22.4696,21.8796,22.3393,919437.09414939,0
+SVC.US,D,20181029,000000,22.4609,22.8634,22.1848,22.3316,752005.63912513,0
+SVC.US,D,20181030,000000,22.3822,22.6145,22.2022,22.3151,922466.28504157,0
+SVC.US,D,20181031,000000,22.3822,22.5221,22.0312,22.1507,1339757.1307526,0
+SVC.US,D,20181101,000000,22.28,22.4434,22.0351,22.3822,862690.93716114,0
+SVC.US,D,20181102,000000,22.4181,22.5124,22.0195,22.2539,871039.98384086,0
+SVC.US,D,20181105,000000,22.2363,22.8245,22.2363,22.4794,912535.27041883,0
+SVC.US,D,20181106,000000,23.0394,23.3427,22.1148,22.3151,759380.61321576,0
+SVC.US,D,20181107,000000,22.3151,23.1006,22.2285,23.0831,759083.35135911,0
+SVC.US,D,20181108,000000,23.1006,23.1521,22.8683,23.0743,690366.49026114,0
+SVC.US,D,20181109,000000,22.9956,23.084,22.7622,22.8925,506689.52048271,0
+SVC.US,D,20181112,000000,22.9625,23.2134,22.7536,22.8061,693341.16600313,0
+SVC.US,D,20181113,000000,22.9198,23.1084,22.772,22.8585,572507.8213314,0
+SVC.US,D,20181114,000000,22.9781,22.9956,22.5124,22.8061,550470.32901736,0
+SVC.US,D,20181115,000000,22.701,22.9781,22.4696,22.9625,612349.13882461,0
+SVC.US,D,20181116,000000,22.9013,23.1521,22.6845,23.1006,651149.52552567,0
+SVC.US,D,20181119,000000,23.1084,23.1084,22.667,22.841,760902.92306989,0
+SVC.US,D,20181120,000000,22.8061,23.0044,22.6845,22.9013,646246.24777253,0
+SVC.US,D,20181121,000000,22.8839,23.0394,22.701,22.7185,297286.5427572,0
+SVC.US,D,20181123,000000,22.6933,22.8245,22.4521,22.598,155713.7834984,0
+SVC.US,D,20181126,000000,22.6933,22.9276,22.6243,22.737,504631.31641642,0
+SVC.US,D,20181127,000000,22.7107,22.7895,22.5387,22.565,435253.07340209,0
+SVC.US,D,20181128,000000,22.5221,23.0831,22.4347,23.0743,605372.22818908,0
+SVC.US,D,20181129,000000,23.0209,23.2046,22.877,23.0131,632596.8884723,0
+SVC.US,D,20181130,000000,23.0743,23.2299,22.841,23.2046,912392.29672307,0
+SVC.US,D,20181203,000000,23.2649,23.3339,22.8585,23.3251,536985.54375542,0
+SVC.US,D,20181204,000000,23.2912,23.3427,22.5027,22.5387,1105023.1227719,0
+SVC.US,D,20181206,000000,22.4521,23.0442,22.1585,23.0306,998957.21227301,0
+SVC.US,D,20181207,000000,22.9451,23.0306,22.5717,22.632,604219.18133335,0
+SVC.US,D,20181210,000000,22.667,22.6884,22.141,22.3063,667977.22094026,0
+SVC.US,D,20181211,000000,22.4181,22.6845,22.1848,22.1848,687954.45201253,0
+SVC.US,D,20181212,000000,22.3996,22.5124,22.0875,22.0973,772356.24754676,0
+SVC.US,D,20181213,000000,22.2022,22.632,22.2022,22.4872,700097.95886245,0
+SVC.US,D,20181214,000000,22.3481,22.667,22.3325,22.5027,478184.26846409,0
+SVC.US,D,20181217,000000,22.5717,22.6495,21.6754,21.7191,831649.18777746,0
+SVC.US,D,20181218,000000,22.0875,22.0973,21.6754,21.7512,743740.93664003,0
+SVC.US,D,20181219,000000,21.7512,21.9223,21.305,21.3448,1117377.4901084,0
+SVC.US,D,20181220,000000,21.2758,21.4546,20.3756,20.463,1100340.9913827,0
+SVC.US,D,20181221,000000,20.5408,20.8616,20.2375,20.2724,2222632.0451217,0
+SVC.US,D,20181224,000000,20.2462,20.3756,19.59,19.59,567100.53558601,0
+SVC.US,D,20181226,000000,19.8068,20.4193,19.4247,20.4037,1071965.3414192,0
+SVC.US,D,20181227,000000,20.1675,20.36,19.6775,20.3327,1009288.3475263,0
+SVC.US,D,20181228,000000,20.36,20.8188,20.2812,20.603,1037797.7138959,0
+SVC.US,D,20181231,000000,20.6633,20.8859,20.2812,20.6458,849275.06727773,0
+SVC.US,D,20190102,000000,20.3502,20.4037,19.9535,20.2102,1085336.9820298,0
+SVC.US,D,20190103,000000,20.185,20.7916,20.0994,20.2375,1056896.5310388,0
+SVC.US,D,20190104,000000,20.3756,21.0249,20.3756,20.8946,698827.65300444,0
+SVC.US,D,20190107,000000,20.9471,21.3448,20.9287,21.1562,721178.86457896,0
+SVC.US,D,20190108,000000,21.3623,21.8892,21.2582,21.8037,851723.10609722,0
+SVC.US,D,20190109,000000,21.9048,22.1537,21.7006,22.1236,472829.44069341,0
+SVC.US,D,20190110,000000,22.071,22.5455,21.9758,22.5221,947525.76813361,0
+SVC.US,D,20190111,000000,22.5027,22.6067,22.3316,22.4181,685370.63961146,0
+SVC.US,D,20190114,000000,22.3569,22.5027,22.0875,22.3569,756912.00264149,0
+SVC.US,D,20190115,000000,22.4259,22.5552,22.2363,22.3393,577012.0070417,0
+SVC.US,D,20190116,000000,22.3909,23.0918,22.3909,22.9198,765707.45640006,0
+SVC.US,D,20190117,000000,22.877,23.0394,22.5027,22.737,1235460.3911653,0
+SVC.US,D,20190118,000000,22.7536,22.9198,22.5027,22.6933,798491.63341408,0
+SVC.US,D,20190122,000000,22.4181,22.7536,22.2022,22.4181,1033680.2771756,0
+SVC.US,D,20190123,000000,22.4949,22.5513,22.1284,22.2363,946014.77274461,0
+SVC.US,D,20190124,000000,22.2539,22.6933,22.2529,22.3822,869513.55963578,0
+SVC.US,D,20190125,000000,22.4356,22.7895,22.3384,22.7166,706084.33950505,0
+SVC.US,D,20190128,000000,22.6291,23.017,22.6028,22.9032,740610.94414941,0
+SVC.US,D,20190129,000000,22.9305,23.1862,22.8507,23.1687,748882.84674868,0
+SVC.US,D,20190130,000000,23.2377,23.5459,23.1337,23.3631,751484.14514132,0
+SVC.US,D,20190131,000000,23.3456,23.5644,23.1862,23.5293,1194776.6603136,0
+SVC.US,D,20190201,000000,23.5828,23.6791,23.086,23.5993,927677.11052875,0
+SVC.US,D,20190204,000000,23.5459,24.1302,23.5459,24.1302,1081854.1839447,0
+SVC.US,D,20190205,000000,24.1817,24.2906,23.9007,24.1739,692841.27236184,0
+SVC.US,D,20190206,000000,24.1652,24.1739,23.9814,24.1467,498699.450924,0
+SVC.US,D,20190207,000000,24.102,24.2547,23.928,24.2099,630754.68783126,0
+SVC.US,D,20190208,000000,24.102,24.1467,23.7675,23.8123,702046.10404064,0
+SVC.US,D,20190211,000000,23.9639,24.2099,23.8755,24.067,604795.19046735,0
+SVC.US,D,20190212,000000,23.8123,24.1652,23.787,23.8123,787750.0916528,0
+SVC.US,D,20190213,000000,23.8404,24.2547,23.8404,24.1369,809844.1562925,0
+SVC.US,D,20190214,000000,24.1302,24.2547,23.9007,23.9814,1083591.4686363,0
+SVC.US,D,20190215,000000,24.0495,24.2993,23.9367,24.2099,835037.35579064,0
+SVC.US,D,20190219,000000,24.2177,24.3052,24.1369,24.1467,863875.87023679,0
+SVC.US,D,20190220,000000,24.1564,24.4578,24.0854,24.3586,1172717.567657,0
+SVC.US,D,20190221,000000,24.3684,24.5706,24.2099,24.4228,636855.24171292,0
+SVC.US,D,20190222,000000,24.4675,24.6766,24.4033,24.5541,532860.90692091,0
+SVC.US,D,20190225,000000,24.7135,24.7135,24.2711,24.3246,779818.65159522,0
+SVC.US,D,20190226,000000,24.3586,24.4675,24.0854,24.1564,699472.57751697,0
+SVC.US,D,20190227,000000,24.4228,24.4743,23.4156,23.7423,819398.70780265,0
+SVC.US,D,20190228,000000,23.6976,24.2011,23.5644,23.8919,1266542.2554708,0
+SVC.US,D,20190301,000000,24.0427,24.0427,23.438,23.8045,838014.08870811,0
+SVC.US,D,20190304,000000,23.8667,23.9367,23.6315,23.8843,853728.85218881,0
+SVC.US,D,20190305,000000,23.9192,24.0757,23.8317,23.8404,558953.09210319,0
+SVC.US,D,20190306,000000,23.8667,24.0757,23.6674,23.715,711294.13640449,0
+SVC.US,D,20190307,000000,23.7598,23.7675,23.1774,23.2377,1530879.0185879,0
+SVC.US,D,20190308,000000,23.2211,23.2562,22.913,23.0618,1025923.6970337,0
+SVC.US,D,20190311,000000,23.1502,23.4583,23.0403,23.4583,841368.3133259,0
+SVC.US,D,20190312,000000,23.4759,23.6276,23.2736,23.3106,852794.89452154,0
+SVC.US,D,20190313,000000,23.3816,23.5381,23.1823,23.2134,1499004.1131354,0
+SVC.US,D,20190314,000000,23.1687,23.3816,22.9742,23.2824,1494863.0188972,0
+SVC.US,D,20190315,000000,23.2562,23.3903,22.879,22.9908,1695769.8618962,0
+SVC.US,D,20190318,000000,23.0257,23.2474,22.8857,23.0257,869089.78148719,0
+SVC.US,D,20190319,000000,23.1249,23.3368,22.9908,23.0452,1158256.6526306,0
+SVC.US,D,20190320,000000,23.0092,23.2377,22.8857,23.0092,1403142.8215979,0
+SVC.US,D,20190321,000000,22.9742,23.3009,22.9469,23.1502,641690.63267526,0
+SVC.US,D,20190322,000000,23.1249,23.2163,22.7895,22.9742,804126.23704985,0
+SVC.US,D,20190325,000000,22.9469,23.1862,22.6378,22.8857,974289.62110963,0
+SVC.US,D,20190326,000000,22.9217,23.1433,22.9217,23.1055,591948.12960376,0
+SVC.US,D,20190327,000000,23.1249,23.4205,23.1055,23.2562,867228.0376791,0
+SVC.US,D,20190328,000000,23.3106,23.4944,23.0802,23.4759,608805.65406279,0
+SVC.US,D,20190329,000000,23.5196,23.5644,23.1152,23.2211,1096739.9057075,0
+SVC.US,D,20190401,000000,23.2658,23.5022,23.1687,23.4244,622011.69204739,0
+SVC.US,D,20190402,000000,23.3903,23.5022,23.1599,23.4496,932658.56095008,0
+SVC.US,D,20190403,000000,23.5196,23.5381,23.2921,23.3903,758046.53491792,0
+SVC.US,D,20190404,000000,23.4341,23.4671,23.2474,23.399,753571.14966431,0
+SVC.US,D,20190405,000000,23.4341,23.5381,23.3368,23.5108,625078.94068592,0
+SVC.US,D,20190408,000000,23.4671,23.5459,23.3106,23.4759,718207.27460018,0
+SVC.US,D,20190409,000000,23.4496,23.4944,22.9217,22.9654,845759.35438488,0
+SVC.US,D,20190410,000000,23.0452,23.4856,22.9908,23.4583,678618.98969084,0
+SVC.US,D,20190411,000000,23.4856,23.5556,23.2736,23.4156,626753.48152546,0
+SVC.US,D,20190412,000000,23.4341,23.5108,23.2824,23.5108,426279.67396462,0
+SVC.US,D,20190415,000000,23.5381,23.5381,23.2921,23.4068,350095.26587949,0
+SVC.US,D,20190416,000000,23.4671,23.5022,23.1687,23.3184,661146.36976372,0
+SVC.US,D,20190417,000000,23.3903,23.3903,23.0637,23.1249,775521.21202052,0
+SVC.US,D,20190418,000000,23.1774,23.3903,23.0452,23.2562,533503.77425796,0
+SVC.US,D,20190422,000000,23.2299,23.2426,22.5057,22.6904,1240907.7918325,0
+SVC.US,D,20190423,000000,22.8061,23.2134,22.6466,23.1433,852070.76875309,0
+SVC.US,D,20190424,000000,23.194,23.4292,23.1337,23.2474,622930.22089857,0
+SVC.US,D,20190425,000000,23.2134,23.2814,22.9383,23.1249,604926.84969798,0
+SVC.US,D,20190426,000000,23.1433,23.5459,23.1337,23.5012,635658.99417214,0
+SVC.US,D,20190429,000000,23.51,23.7189,23.3048,23.3222,613257.38179839,0
+SVC.US,D,20190430,000000,23.3407,23.51,23.2319,23.4312,534226.87143867,0
+SVC.US,D,20190501,000000,23.4837,23.6237,23.3222,23.4039,630059.3625195,0
+SVC.US,D,20190502,000000,23.4312,23.6372,23.2231,23.4564,783867.17293702,0
+SVC.US,D,20190503,000000,23.5381,23.7267,23.4652,23.6908,853656.85104706,0
+SVC.US,D,20190506,000000,23.5459,23.89,23.5459,23.7364,933618.23331082,0
+SVC.US,D,20190507,000000,23.645,23.7364,23.1872,23.332,522562.68647526,0
+SVC.US,D,20190508,000000,23.296,23.4837,23.1784,23.2504,773577.18119328,0
+SVC.US,D,20190509,000000,23.1696,23.4476,23.0695,23.3407,779004.01010571,0
+SVC.US,D,20190510,000000,23.3777,23.5459,22.9256,23.4399,901078.86017875,0
+SVC.US,D,20190513,000000,23.6003,23.6003,23.052,23.332,908069.14245489,0
+SVC.US,D,20190514,000000,23.368,23.645,23.3048,23.4399,670119.76920118,0
+SVC.US,D,20190515,000000,23.2688,23.8006,23.2406,23.7559,702134.56258622,0
+SVC.US,D,20190516,000000,23.7918,24.0087,23.7345,23.8638,713656.80244162,0
+SVC.US,D,20190517,000000,23.7724,23.7918,23.5459,23.682,777173.1239298,0
+SVC.US,D,20190520,000000,23.574,23.6198,23.2504,23.3592,517445.46247235,0
+SVC.US,D,20190521,000000,23.4127,23.645,23.3777,23.5916,568727.76138955,0
+SVC.US,D,20190522,000000,23.5381,23.645,23.3368,23.4476,463650.32370809,0
+SVC.US,D,20190523,000000,23.3407,23.4934,23.1511,23.4312,965299.76426834,0
+SVC.US,D,20190524,000000,23.5186,23.645,23.3592,23.4312,356014.78831904,0
+SVC.US,D,20190528,000000,23.5012,23.5284,23.015,23.0879,1012505.7699748,0
+SVC.US,D,20190529,000000,23.1337,23.1696,22.7448,22.9441,789728.06587543,0
+SVC.US,D,20190530,000000,22.9878,23.1103,22.6719,22.736,584538.18353,0
+SVC.US,D,20190531,000000,23.052,23.052,22.3218,22.4123,996009.27981223,0
+SVC.US,D,20190603,000000,21.8786,21.9874,21.2213,21.862,2278053.3811017,0
+SVC.US,D,20190604,000000,21.9048,22.0097,21.5839,21.791,1021965.6914129,0
+SVC.US,D,20190605,000000,21.9048,21.9592,21.6744,21.8533,805027.27990946,0
+SVC.US,D,20190606,000000,21.9504,21.9504,21.6569,21.7988,766501.52613478,0
+SVC.US,D,20190607,000000,22.0419,22.0691,21.8338,21.9428,624486.47414809,0
+SVC.US,D,20190610,000000,22.0146,22.0866,21.8338,21.9962,691571.99509157,0
+SVC.US,D,20190611,000000,22.0331,22.2596,21.9787,22.178,913706.83185387,0
+SVC.US,D,20190612,000000,22.1236,22.2237,21.933,22.0146,2396285.4273807,0
+SVC.US,D,20190613,000000,22.0788,22.2422,21.9145,22.2334,1329334.4511906,0
+SVC.US,D,20190614,000000,22.2334,22.3491,22.1148,22.1148,766402.78171181,0
+SVC.US,D,20190617,000000,22.2061,22.565,22.2061,22.493,900536.79444015,0
+SVC.US,D,20190618,000000,22.6719,22.9528,22.6009,22.809,933350.80049861,0
+SVC.US,D,20190619,000000,22.736,22.9081,22.6184,22.8731,1027783.3836663,0
+SVC.US,D,20190620,000000,23.0432,23.0432,22.7448,22.7536,953887.58330104,0
+SVC.US,D,20190621,000000,22.7088,22.7584,22.3666,22.421,1456818.6441844,0
+SVC.US,D,20190624,000000,22.4395,22.6009,22.0244,22.0331,731580.97238628,0
+SVC.US,D,20190625,000000,22.0419,22.3054,21.9048,21.9504,738181.41990923,0
+SVC.US,D,20190626,000000,22.0244,22.0866,21.7288,21.791,977111.03727847,0
+SVC.US,D,20190627,000000,21.9145,22.3403,21.898,22.3316,739671.84354345,0
+SVC.US,D,20190628,000000,22.3403,22.6466,22.3403,22.5289,1436148.1449759,0
+SVC.US,D,20190701,000000,22.6904,22.7273,22.1877,22.3403,969674.34792349,0
+SVC.US,D,20190702,000000,22.385,22.6816,22.2422,22.5114,1034985.5550167,0
+SVC.US,D,20190703,000000,22.5465,22.8585,22.493,22.7088,756863.65901774,0
+SVC.US,D,20190705,000000,22.6097,22.772,22.385,22.7632,635145.72889024,0
+SVC.US,D,20190708,000000,22.7175,22.8731,22.6339,22.7632,608765.53914096,0
+SVC.US,D,20190709,000000,22.736,22.809,22.5921,22.7175,629546.0972376,0
+SVC.US,D,20190710,000000,22.8546,23.015,22.7632,22.8634,665229.86308865,0
+SVC.US,D,20190711,000000,22.8634,22.9781,22.3403,22.3666,1067840.7045847,0
+SVC.US,D,20190712,000000,22.421,22.5338,22.2596,22.3491,814487.2013476,0
+SVC.US,D,20190715,000000,22.385,22.4025,22.1517,22.3403,739336.52394044,0
+SVC.US,D,20190716,000000,22.3491,22.5387,22.1683,22.4123,866784.71636347,0
+SVC.US,D,20190717,000000,22.4025,22.4482,22.1517,22.2693,689566.24899998,0
+SVC.US,D,20190718,000000,22.2693,22.3218,22.0506,22.2693,854293.54685767,0
+SVC.US,D,20190719,000000,22.2422,22.3316,22.0827,22.1323,947888.85960557,0
+SVC.US,D,20190722,000000,22.142,22.3102,22.0146,22.2596,1059040.1078875,0
+SVC.US,D,20190723,000000,22.699,22.7039,22.2878,22.699,954962.45748859,0
+SVC.US,D,20190724,000000,22.7175,22.7497,22.4482,22.699,978094.36715722,0
+SVC.US,D,20190725,000000,22.7088,22.7175,22.4579,22.565,1089562.4204628,0
+SVC.US,D,20190726,000000,22.4648,22.6388,22.3005,22.5202,1122983.2932874,0
+SVC.US,D,20190729,000000,22.5736,22.6933,22.5104,22.565,658170.66543398,0
+SVC.US,D,20190730,000000,22.5104,22.8702,22.4745,22.8605,733106.36800363,0
+SVC.US,D,20190731,000000,22.7399,22.9518,22.5689,22.7584,1967817.9472948,0
+SVC.US,D,20190801,000000,22.8051,22.8051,22.3996,22.5008,2119529.4958996,0
+SVC.US,D,20190802,000000,22.5104,22.6106,22.3005,22.3715,713178.50914285,0
+SVC.US,D,20190805,000000,22.2539,22.2568,21.3079,21.5985,1038869.5023203,0
+SVC.US,D,20190806,000000,21.7103,21.9709,21.6403,21.6822,748735.75870197,0
+SVC.US,D,20190807,000000,21.6637,21.8727,21.3487,21.792,1045218.9744348,0
+SVC.US,D,20190808,000000,21.9087,22.4084,21.827,22.3257,1401878.6872664,0
+SVC.US,D,20190809,000000,22.1138,22.4911,21.792,22.4084,961398.33097325,0
+SVC.US,D,20190812,000000,22.281,22.7953,22.2441,22.7768,1201636.3119469,0
+SVC.US,D,20190813,000000,22.8051,23.0811,22.7487,23.0442,974448.02362148,0
+SVC.US,D,20190814,000000,22.8138,22.8517,22.5377,22.7487,1008618.736908,0
+SVC.US,D,20190815,000000,22.7953,22.9247,22.281,22.2908,940982.92152406,0
+SVC.US,D,20190816,000000,22.3637,22.842,22.3005,22.7399,1067606.1865801,0
+SVC.US,D,20190819,000000,22.9703,23.0909,22.7768,23.016,759121.40910546,0
+SVC.US,D,20190820,000000,22.9976,23.0345,22.4181,22.4745,856542.03965574,0
+SVC.US,D,20190821,000000,22.565,22.565,22.2539,22.2625,743689.50725307,0
+SVC.US,D,20190822,000000,22.2908,22.455,22.142,22.4181,542399.00102724,0
+SVC.US,D,20190823,000000,22.4084,22.528,21.9379,21.9748,889373.53170576,0
+SVC.US,D,20190826,000000,22.0682,22.1605,21.792,21.9184,1032642.4321466,0
+SVC.US,D,20190827,000000,22.039,22.0682,21.5519,21.5519,1122668.5454393,0
+SVC.US,D,20190828,000000,21.58,21.8193,21.4595,21.7006,742143.53988093,0
+SVC.US,D,20190829,000000,21.7464,21.9797,21.7103,21.8562,754392.991268,0
+SVC.US,D,20190830,000000,21.9281,22.2908,21.8367,22.2354,839966.34823726,0
+SVC.US,D,20190903,000000,22.1051,22.3257,22.0117,22.2441,906001.68109894,0
+SVC.US,D,20190904,000000,22.3996,22.7302,22.3355,22.7117,859619.57417166,0
+SVC.US,D,20190905,000000,22.7768,22.9616,22.6933,22.9247,694848.04704117,0
+SVC.US,D,20190906,000000,22.9247,23.0608,22.8605,22.9344,818417.43509938,0
+SVC.US,D,20190909,000000,23.1453,23.541,22.8605,23.5313,1458528.1570071,0
+SVC.US,D,20190910,000000,23.5498,23.6888,23.1375,23.3397,2031018.4923469,0
+SVC.US,D,20190911,000000,23.4039,23.5683,23.1911,23.4953,1317533.4640578,0
+SVC.US,D,20190912,000000,23.5128,23.5128,23.0957,23.1833,759999.8230348,0
+SVC.US,D,20190913,000000,23.155,23.5683,23.155,23.4759,1206631.1340088,0
+SVC.US,D,20190916,000000,23.4759,23.5877,23.2007,23.2746,1068308.7120061,0
+SVC.US,D,20190917,000000,23.2562,23.2795,22.9062,23.054,1102698.5144811,0
+SVC.US,D,20190918,000000,23.0442,23.1648,22.8702,23.054,842326.95709891,0
+SVC.US,D,20190919,000000,23.0909,23.1279,22.8702,22.879,984270.00794385,0
+SVC.US,D,20190920,000000,22.8876,23.1375,22.7953,23.0442,4579363.1309885,0
+SVC.US,D,20190923,000000,22.9976,23.2562,22.9159,23.1911,1413904.935114,0
+SVC.US,D,20190924,000000,23.2834,23.472,23.1648,23.2834,932808.73476001,0
+SVC.US,D,20190925,000000,23.2834,23.9202,23.0345,23.6149,533968.69591612,0
+SVC.US,D,20190926,000000,23.6247,23.855,23.4224,23.8181,1012988.1776245,0
+SVC.US,D,20190927,000000,23.9474,24.0835,23.5964,23.683,1008877.9410183,0
+SVC.US,D,20190930,000000,23.7909,24.1117,23.7345,23.754,740205.68058013,0
+SVC.US,D,20191001,000000,23.754,23.9202,23.3028,23.3767,665272.03518596,0
+SVC.US,D,20191002,000000,23.228,23.3028,22.8702,23.0199,974745.28547813,0
+SVC.US,D,20191003,000000,22.9247,23.1735,22.7632,23.1006,1708824.6974831,0
+SVC.US,D,20191004,000000,23.2007,23.2562,22.8829,23.1181,585725.17378113,0
+SVC.US,D,20191007,000000,22.9432,23.1833,22.9344,23.0715,536360.16240994,0
+SVC.US,D,20191008,000000,23.0715,23.155,22.8517,22.9432,522304.5109527,0
+SVC.US,D,20191009,000000,23.1279,23.2104,22.8702,22.9344,569489.94490436,0
+SVC.US,D,20191010,000000,22.9781,23.1911,22.8876,23.0073,357359.15249428,0
+SVC.US,D,20191011,000000,23.228,23.438,23.0618,23.2367,562207.54371027,0
+SVC.US,D,20191014,000000,23.1181,23.1911,22.9664,23.1006,454552.46515417,0
+SVC.US,D,20191015,000000,23.2007,23.2834,23.0247,23.1833,432832.80645157,0
+SVC.US,D,20191016,000000,23.1006,23.3582,23.054,23.2931,533336.11445646,0
+SVC.US,D,20191017,000000,23.3864,23.3864,23.0811,23.1833,761757.67948123,0
+SVC.US,D,20191018,000000,23.1648,23.4039,23.0715,23.3864,534528.24764628,0
+SVC.US,D,20191021,000000,23.5313,23.8006,23.4856,23.7909,506123.79722611,0
+SVC.US,D,20191022,000000,23.8278,23.9931,23.6052,23.9843,521402.43950535,0
+SVC.US,D,20191023,000000,24.0106,24.1389,23.9202,24.1302,633835.3081104,0
+SVC.US,D,20191024,000000,24.102,24.205,23.8726,23.9668,627214.28883266,0
+SVC.US,D,20191025,000000,23.9571,24.0359,23.7209,23.8823,585145.05029617,0
+SVC.US,D,20191028,000000,23.9951,24.0952,23.754,23.8152,582607.52434337,0
+SVC.US,D,20191029,000000,23.7111,23.8628,23.7111,23.7724,580851.72507243,0
+SVC.US,D,20191030,000000,23.7014,23.8346,23.4944,23.8249,411672.69947913,0
+SVC.US,D,20191031,000000,23.8249,23.8531,23.5693,23.7967,600674.6679838,0
+SVC.US,D,20191101,000000,23.8443,24.0767,23.787,24.0767,759357.9842855,0
+SVC.US,D,20191104,000000,24.067,24.1146,23.7967,23.89,970532.19009805,0
+SVC.US,D,20191105,000000,23.8726,24.0631,23.7394,23.9941,708078.77113151,0
+SVC.US,D,20191106,000000,24.0864,24.1671,23.8443,23.8443,609968.98679592,0
+SVC.US,D,20191107,000000,23.9289,23.9843,23.5313,23.5789,871476.10504232,0
+SVC.US,D,20191108,000000,23.5128,23.5595,22.4511,22.564,1636176.5740456,0
+SVC.US,D,20191111,000000,22.5727,23.0432,22.3112,22.5076,1155535.0094724,0
+SVC.US,D,20191112,000000,22.4881,22.6194,21.9223,22.0127,1621769.1455815,0
+SVC.US,D,20191113,000000,21.9982,22.0273,21.5577,21.8853,1480489.5338284,0
+SVC.US,D,20191114,000000,21.9126,22.2169,21.8581,22.2071,960762.66375038,0
+SVC.US,D,20191115,000000,22.2548,22.5241,22.0837,22.2548,920975.86140735,0
+SVC.US,D,20191118,000000,22.2742,22.423,22.0739,22.319,993853.35991071,0
+SVC.US,D,20191119,000000,22.3481,22.5076,22.0078,22.0934,1213794.2190251,0
+SVC.US,D,20191120,000000,22.0175,22.0555,21.5859,21.7094,1712124.4069507,0
+SVC.US,D,20191121,000000,21.6715,21.6812,21.3128,21.4537,956997.00403688,0
+SVC.US,D,20191122,000000,21.5761,21.5859,21.1727,21.1727,694503.47014851,0
+SVC.US,D,20191125,000000,21.2087,21.6239,21.2087,21.4731,980291.43056832,0
+SVC.US,D,20191126,000000,21.407,21.6996,21.3875,21.6715,813494.6141792,0
+SVC.US,D,20191127,000000,21.7094,21.9699,21.6715,21.9418,923777.73440915,0
+SVC.US,D,20191129,000000,21.9126,21.9982,21.8211,21.9038,586456.49966375,0
+SVC.US,D,20191202,000000,21.8853,21.9884,21.792,21.8757,1294975.5063476,0
+SVC.US,D,20191203,000000,21.7745,21.932,21.653,21.895,1180245.8013208,0
+SVC.US,D,20191204,000000,21.8387,22.2315,21.7745,21.895,820217.46364312,0
+SVC.US,D,20191205,000000,21.8484,21.9797,21.7045,21.9126,917540.37835816,0
+SVC.US,D,20191206,000000,22.0273,22.3481,22.0273,22.1595,804168.40914716,0
+SVC.US,D,20191209,000000,22.1692,22.4415,22.1692,22.3024,655449.02227585,0
+SVC.US,D,20191210,000000,22.2927,22.3948,22.141,22.2071,737835.81442883,0
+SVC.US,D,20191211,000000,22.2363,22.2548,22.0273,22.1119,1299787.239792,0
+SVC.US,D,20191212,000000,22.179,22.3754,21.9038,22.2548,1195540.9010039,0
+SVC.US,D,20191213,000000,22.179,22.3481,22.0078,22.2169,1405018.9656344,0
+SVC.US,D,20191216,000000,22.2451,22.3286,22.0652,22.2451,1780909.1548395,0
+SVC.US,D,20191217,000000,22.2927,22.4035,22.1119,22.2451,1337796.6425215,0
+SVC.US,D,20191218,000000,22.283,22.7944,22.25,22.7136,953806.32486964,0
+SVC.US,D,20191219,000000,22.6758,22.8886,22.6291,22.666,695064.05046642,0
+SVC.US,D,20191220,000000,22.7234,22.8041,22.5445,22.666,2380994.4420487,0
+SVC.US,D,20191223,000000,22.7136,22.7992,22.564,22.6388,955452.06525249,0
+SVC.US,D,20191224,000000,22.7039,22.8469,22.666,22.7321,419982.65982476,0
+SVC.US,D,20191226,000000,22.7321,22.8654,22.6855,22.7895,942918.72364938,0
+SVC.US,D,20191227,000000,22.8274,23.015,22.7613,22.8274,609048.40076926,0
+SVC.US,D,20191230,000000,22.8274,22.9266,22.6806,22.771,693396.70974105,0
+SVC.US,D,20191231,000000,22.7321,22.9402,22.6213,22.8839,1004318.2115701,0
+SVC.US,D,20200102,000000,22.8751,22.8751,22.3569,22.4881,908068.11386715,0
+SVC.US,D,20200103,000000,22.385,22.5542,22.1974,22.493,773819.92789975,0
+SVC.US,D,20200106,000000,22.3754,22.4803,22.2169,22.2548,737241.29071553,0
+SVC.US,D,20200107,000000,22.2071,22.2071,21.8211,21.9884,842711.6489134,0
+SVC.US,D,20200108,000000,21.9418,22.2071,21.792,22.1644,1239169.4785531,0
+SVC.US,D,20200109,000000,22.1216,22.1361,21.8902,21.9504,916603.33492768,0
+SVC.US,D,20200110,000000,21.9504,21.9699,21.7745,21.825,996367.2283455,0
+SVC.US,D,20200113,000000,21.8289,22.036,21.7833,21.8853,888993.98282997,0
+SVC.US,D,20200114,000000,22.0078,22.1692,21.8211,22.1692,1632203.1396088,0
+SVC.US,D,20200115,000000,22.2451,22.5309,22.1692,22.3802,873873.74306258,0
+SVC.US,D,20200116,000000,22.5357,22.6855,22.4035,22.5727,877422.37076309,0
+SVC.US,D,20200117,000000,22.6097,22.6563,22.4881,22.4979,685370.63961146,0
+SVC.US,D,20200121,000000,22.5542,22.5727,22.2645,22.319,1008627.9941977,0
+SVC.US,D,20200122,000000,22.3656,22.4833,22.1216,22.3024,856875.30208326,0
+SVC.US,D,20200123,000000,22.2927,22.3996,22.179,22.3384,1194100.8781689,0
+SVC.US,D,20200124,000000,22.4444,22.5066,21.9612,22.1946,1180676.7795836,0
+SVC.US,D,20200127,000000,22.0875,22.1556,21.8659,22.0682,996516.3735677,0
+SVC.US,D,20200128,000000,22.0973,22.3015,22.0875,22.2139,963551.16511156,0
+SVC.US,D,20200129,000000,22.1459,22.3286,21.7988,21.8183,779859.79510479,0
+SVC.US,D,20200130,000000,21.6947,21.792,21.2213,21.3555,808077.04255642,0
+SVC.US,D,20200131,000000,21.2592,21.406,20.6982,20.7692,1128459.4944114,0
+SVC.US,D,20200203,000000,20.9326,21.1455,20.8082,20.9608,1126434.2051528,0
+SVC.US,D,20200204,000000,20.9802,21.5976,20.9705,21.4722,1039435.2255769,0
+SVC.US,D,20200205,000000,21.6268,21.8941,21.5976,21.7706,757829.50290493,0
+SVC.US,D,20200206,000000,21.8562,21.8941,21.5587,21.7191,842786.73581837,0
+SVC.US,D,20200207,000000,21.6559,21.7803,21.4041,21.4916,685390.18277851,0
+SVC.US,D,20200210,000000,21.4236,21.617,21.2787,21.549,501224.63382393,0
+SVC.US,D,20200211,000000,21.549,21.7425,21.4527,21.617,594651.25818258,0
+SVC.US,D,20200212,000000,21.5976,21.8659,21.5976,21.7988,757964.24789877,0
+SVC.US,D,20200213,000000,21.7045,21.8465,21.6462,21.6851,686061.85057226,0
+SVC.US,D,20200214,000000,21.724,21.8086,21.6364,21.7425,804505.78592564,0
+SVC.US,D,20200218,000000,21.6947,21.7609,21.4527,21.617,773656.3824492,0
+SVC.US,D,20200219,000000,21.5587,21.6656,21.1815,21.5636,959679.56086092,0
+SVC.US,D,20200220,000000,21.6947,21.8183,21.5685,21.6559,890262.2315125,0
+SVC.US,D,20200221,000000,21.5878,21.9709,21.5402,21.7901,1285704.8450535,0
+SVC.US,D,20200224,000000,21.443,21.6268,20.4523,20.501,1793709.9292548,0
+SVC.US,D,20200225,000000,20.501,20.5972,19.1525,19.1622,1598928.3262431,0
+SVC.US,D,20200226,000000,19.2954,19.4023,18.5254,18.5254,2185758.2032563,0
+SVC.US,D,20200227,000000,18.3631,18.8841,17.5347,17.9391,2762626.2080144,0
+SVC.US,D,20200228,000000,17.9489,17.9489,16.8727,17.4015,2330322.0956608,0
+SVC.US,D,20200302,000000,17.1604,17.6125,16.44,17.4969,3235185.1301324,0
+SVC.US,D,20200303,000000,17.5638,17.9391,16.3914,16.4692,2002552.3266624,0
+SVC.US,D,20200304,000000,16.7832,16.9962,16.4109,16.8415,1420665.8423243,0
+SVC.US,D,20200305,000000,16.4206,16.4741,15.1567,15.39,1807575.2919803,0
+SVC.US,D,20200306,000000,14.9195,16.1298,14.7348,15.9461,1698114.013354,0
+SVC.US,D,20200309,000000,14.9098,14.9847,12.839,12.8681,1720627.7417914,0
+SVC.US,D,20200310,000000,13.744,14.4081,12.1856,12.9839,2259727.033351,0
+SVC.US,D,20200311,000000,12.6455,12.9935,11.2125,11.3087,2178158.9970384,0
+SVC.US,D,20200312,000000,10.3083,10.529,8.45976,8.9409,3901591.6975948,0
+SVC.US,D,20200313,000000,9.50915,9.67346,7.56941,8.37323,4453808.5685934,0
+SVC.US,D,20200316,000000,7.53596,7.68977,6.39051,6.48676,3231865.8774978,0
+SVC.US,D,20200317,000000,6.75635,6.7756,5.1874,5.54362,3513503.4863896,0
+SVC.US,D,20200318,000000,5.28365,5.32235,3.60923,4.01327,3910000.4023634,0
+SVC.US,D,20200319,000000,4.14801,6.31351,3.45512,6.04402,4494766.9323715,0
+SVC.US,D,20200320,000000,6.45799,6.71766,4.58113,4.93735,4615839.9379865,0
+SVC.US,D,20200323,000000,5.6109,5.6109,4.04224,4.34042,2898034.6409518,0
+SVC.US,D,20200324,000000,4.81223,5.20675,4.73523,4.9951,3309627.1105872,0
+SVC.US,D,20200325,000000,4.98548,6.31351,4.96623,5.56296,4037558.6536745,0
+SVC.US,D,20200326,000000,5.77452,7.47432,5.63015,6.56376,4577637.160762,0
+SVC.US,D,20200327,000000,6.41948,6.95848,5.87086,6.72738,2483022.1170832,0
+SVC.US,D,20200330,000000,5.71687,5.95739,5.04323,5.59184,3697794.5230484,0
+SVC.US,D,20200331,000000,5.77452,5.87086,4.86988,5.19713,4050258.6264914,0
+SVC.US,D,20200401,000000,4.86988,5.17778,4.52349,5.06247,3044780.1679514,0
+SVC.US,D,20200402,000000,4.96623,5.29328,4.23455,4.41761,2531799.8048552,0
+SVC.US,D,20200403,000000,4.34042,4.59086,4.04224,4.50424,2440320.2970871,0
+SVC.US,D,20200406,000000,4.80261,5.23087,4.38883,4.56178,3060396.1870091,0
+SVC.US,D,20200407,000000,4.98548,5.74273,4.96623,5.3801,3811737.3584547,0
+SVC.US,D,20200408,000000,5.55324,5.66884,5.32235,5.47644,2418201.5463416,0
+SVC.US,D,20200409,000000,5.77452,7.40112,5.75527,6.36164,4906086.8262561,0
+SVC.US,D,20200413,000000,6.3522,6.40023,5.65912,5.77452,2954201.7030427,0
+SVC.US,D,20200414,000000,6.05374,6.15951,5.29328,5.6879,3291591.8531667,0
+SVC.US,D,20200415,000000,5.39925,5.62052,5.1105,5.48597,2142157.397576,0
+SVC.US,D,20200416,000000,5.47644,5.62052,5.06247,5.08153,1593357.4950472,0
+SVC.US,D,20200417,000000,5.69762,5.85151,5.45155,5.64959,2154039.6431401,0
+SVC.US,D,20200420,000000,5.54343,5.66981,5.27354,5.43727,1991300.6053825,0
+SVC.US,D,20200421,000000,5.27354,5.58212,5.14823,5.51435,5090935.3574695,0
+SVC.US,D,20200422,000000,5.69772,5.8519,5.2542,5.36988,3733296.2288696,0
+SVC.US,D,20200423,000000,5.42764,5.70743,5.36026,5.51435,4193891.646992,0
+SVC.US,D,20200424,000000,5.5338,5.688,5.10953,5.47615,1528037.0306644,0
+SVC.US,D,20200427,000000,5.48568,5.96274,5.28307,5.83256,4658642.5595811,0
+SVC.US,D,20200428,000000,6.19899,6.4014,5.76033,6.09778,3186695.4469274,0
+SVC.US,D,20200429,000000,6.41112,6.95585,6.38691,6.78707,3302145.1633717,0
+SVC.US,D,20200430,000000,6.49784,6.91229,6.05442,6.6811,2873428.7650528,0
+SVC.US,D,20200501,000000,6.34375,6.56531,5.78443,5.90013,2315879.6952136,0
+SVC.US,D,20200504,000000,5.80388,6.11217,5.59175,5.99657,2212631.0865326,0
+SVC.US,D,20200505,000000,6.22786,6.38205,5.73622,5.73622,2320790.173081,0
+SVC.US,D,20200506,000000,5.77472,5.9676,5.44212,5.63987,3775489.9265225,0
+SVC.US,D,20200507,000000,5.78443,6.12189,5.71687,6.03517,4102413.1678115,0
+SVC.US,D,20200508,000000,6.16039,6.35337,6.10254,6.28571,2206673.5063467,0
+SVC.US,D,20200511,000000,6.17974,6.25693,5.64959,5.69772,2233894.052279,0
+SVC.US,D,20200512,000000,5.73622,5.84219,5.05674,5.08066,2901809.5579549,0
+SVC.US,D,20200513,000000,5.09018,5.10953,4.51191,4.57929,4205862.3511017,0
+SVC.US,D,20200514,000000,4.49256,4.95534,4.20344,4.90235,2876788.1326092,0
+SVC.US,D,20200515,000000,4.73377,4.83965,4.51191,4.63733,4378293.7711266,0
+SVC.US,D,20200518,000000,5.01318,5.65912,5.01318,5.59651,4169535.7179136,0
+SVC.US,D,20200519,000000,5.50473,6.0063,5.28307,5.77958,2977733.733342,0
+SVC.US,D,20200520,000000,5.94825,6.13171,5.85668,6.09302,2531516.943227,0
+SVC.US,D,20200521,000000,6.0447,6.4014,5.94923,6.31467,2430612.4860038,0
+SVC.US,D,20200522,000000,6.2087,6.35337,5.78443,6.11217,3929028.2469523,0
+SVC.US,D,20200526,000000,6.46887,6.70512,6.37242,6.45934,3334771.9664616,0
+SVC.US,D,20200527,000000,6.80623,7.00884,6.48822,6.97024,4213224.9821395,0
+SVC.US,D,20200528,000000,7.06668,7.14368,6.61363,6.78707,2007790.9240186,0
+SVC.US,D,20200529,000000,6.604,6.73895,6.2473,6.50757,3951013.2812916,0
+SVC.US,D,20200601,000000,6.53654,7.14854,6.42084,7.03761,2612712.6307779,0
+SVC.US,D,20200602,000000,7.33656,7.59692,7.11481,7.13406,2820955.3615334,0
+SVC.US,D,20200603,000000,7.42357,8.12716,7.37516,8.07894,3993326.2951224,0
+SVC.US,D,20200604,000000,8.48387,9.00448,8.01137,8.96598,3766876.5327937,0
+SVC.US,D,20200605,000000,9.83193,11.3767,9.64137,10.8653,5601045.9607732,0
+SVC.US,D,20200608,000000,11.5877,12.7408,11.4438,12.5998,5450692.1479841,0
+SVC.US,D,20200609,000000,11.9154,12.2255,11.473,11.4924,4011894.3609918,0
+SVC.US,D,20200610,000000,11.193,11.473,9.97779,10.4124,3519793.3004153,0
+SVC.US,D,20200611,000000,8.68628,9.68026,8.49358,8.58022,4026046.6996965,0
+SVC.US,D,20200612,000000,9.6511,9.86104,8.96598,9.43819,2617389.6192283,0
+SVC.US,D,20200615,000000,8.86954,9.35069,8.58984,9.02373,3205346.8284037,0
+SVC.US,D,20200616,000000,9.89999,10.0069,9.27388,9.52957,2539972.9630316,0
+SVC.US,D,20200617,000000,9.54416,9.63166,8.98514,8.98514,2646965.6310836,0
+SVC.US,D,20200618,000000,8.79235,9.11055,8.58984,8.91767,2017075.9855411,0
+SVC.US,D,20200619,000000,9.0912,9.15877,8.14641,8.18491,5741194.126013,0
+SVC.US,D,20200622,000000,8.09829,8.21408,7.81382,7.89578,2467354.6686385,0
+SVC.US,D,20200623,000000,8.07894,8.19463,7.70299,7.83317,2573454.5225328,0
+SVC.US,D,20200624,000000,7.60655,7.72224,7.08612,7.09575,3334132.1848878,0
+SVC.US,D,20200625,000000,7.13406,7.65486,6.82567,7.19696,4626224.5598023,0
+SVC.US,D,20200626,000000,7.09575,7.22087,6.08339,6.34375,18469121.900461,0
+SVC.US,D,20200629,000000,6.63269,7.13406,6.35337,7.09575,4044746.4247966,0
+SVC.US,D,20200630,000000,6.99921,7.29806,6.81594,6.83529,2416681.2936629,0
+SVC.US,D,20200701,000000,6.7966,7.36067,6.61363,6.65214,2225639.6356713,0
+SVC.US,D,20200702,000000,6.91229,7.06668,6.48822,6.63269,3118411.6212676,0
+SVC.US,D,20200706,000000,6.85474,7.06668,6.39177,6.54606,1741600.6457953,0
+SVC.US,D,20200707,000000,6.37242,6.42571,5.91958,5.99657,2730988.9063298,0
+SVC.US,D,20200708,000000,5.9676,6.11217,5.63987,6.06394,2363749.1400119,0
+SVC.US,D,20200709,000000,5.99657,6.0447,5.71687,5.94825,2392163.8763095,0
+SVC.US,D,20200710,000000,5.8135,6.10254,5.71687,6.09302,1745722.1968665,0
+SVC.US,D,20200713,000000,6.17002,6.42084,5.84705,6.24244,2413584.2159799,0
+SVC.US,D,20200714,000000,6.18936,6.28571,6.02545,6.15077,2050732.404958,0
+SVC.US,D,20200715,000000,6.50757,6.74857,6.4014,6.70978,2645967.9009765,0
+SVC.US,D,20200716,000000,6.57494,6.62325,6.3243,6.61363,2486873.1495791,0
+SVC.US,D,20200717,000000,6.54606,6.67147,6.43047,6.48822,2953918.8414145,0
+SVC.US,D,20200720,000000,6.35337,6.53654,6.27618,6.43047,2306173.9413059,0
+SVC.US,D,20200721,000000,6.50757,6.72922,6.47849,6.6811,2011650.1852163,0
+SVC.US,D,20200722,000000,6.54606,6.86427,6.48335,6.7966,1579900.4816542,0
+SVC.US,D,20200723,000000,6.74857,6.85474,6.604,6.72922,2075837.1459105,0
+SVC.US,D,20200724,000000,6.66166,6.73895,6.42036,6.45895,2106965.2966643,0
+SVC.US,D,20200727,000000,6.36241,6.50728,6.2755,6.4396,5727269.1051987,0
+SVC.US,D,20200728,000000,6.38157,7.031,6.30437,6.97063,2421625.7149256,0
+SVC.US,D,20200729,000000,6.98998,7.17343,6.961,7.15398,1621632.3434122,0
+SVC.US,D,20200730,000000,6.89324,6.9223,6.70026,6.78717,1439914.8332772,0
+SVC.US,D,20200731,000000,6.82577,6.82577,6.34316,6.46848,2070308.4868119,0
+SVC.US,D,20200803,000000,6.5169,6.5169,6.11129,6.18372,1587039.9091525,0
+SVC.US,D,20200804,000000,6.16934,6.87408,6.15961,6.77764,1982472.2368162,0
+SVC.US,D,20200805,000000,6.93203,7.01894,6.74857,6.95128,2472844.2414031,0
+SVC.US,D,20200806,000000,6.94175,7.08661,6.80632,7.04782,1587104.7101801,0
+SVC.US,D,20200807,000000,7.02857,7.77202,6.961,7.68491,2020810.7876224,0
+SVC.US,D,20200810,000000,7.75267,8.18705,7.72369,8.10986,1689905.8831946,0
+SVC.US,D,20200811,000000,8.36089,8.69882,8.12921,8.21622,2442031.8670852,0
+SVC.US,D,20200812,000000,8.39947,8.66013,7.82014,8.14846,1933758.321484,0
+SVC.US,D,20200813,000000,8.03257,8.31275,7.82986,8.06163,2145614.4809677,0
+SVC.US,D,20200814,000000,7.91668,8.20649,7.91668,8.10986,1560208.1693858,0
+SVC.US,D,20200817,000000,8.11948,8.11948,7.73342,7.81052,1915047.2819188,0
+SVC.US,D,20200818,000000,7.75267,7.78427,7.46285,7.47257,1399019.2133512,0
+SVC.US,D,20200819,000000,7.51136,7.71407,7.37604,7.47257,1730433.2687099,0
+SVC.US,D,20200820,000000,7.34707,8.0036,7.30857,7.83959,2003938.8629349,0
+SVC.US,D,20200821,000000,7.76239,7.9263,7.35679,7.4437,1381984.771801,0
+SVC.US,D,20200824,000000,7.54034,8.25453,7.33744,8.24509,1936201.2173648,0
+SVC.US,D,20200825,000000,8.34144,8.46715,7.85407,8.10509,1265001.4310373,0
+SVC.US,D,20200826,000000,8.10986,8.24509,7.80565,7.87341,1154422.0775385,0
+SVC.US,D,20200827,000000,7.8879,8.36089,7.8531,8.22098,1216540.548289,0
+SVC.US,D,20200828,000000,8.31275,8.45742,8.0036,8.45742,1771600.435799,0
+SVC.US,D,20200831,000000,8.22584,8.36565,7.81052,7.9263,1865447.752543,0
+SVC.US,D,20200901,000000,7.78164,8.04228,7.56902,7.89743,1008981.82838,0
+SVC.US,D,20200902,000000,7.78164,8.20649,7.64651,8.1678,1875142.1919858,0
+SVC.US,D,20200903,000000,8.19677,8.83386,8.18219,8.26424,1984869.8748364,0
+SVC.US,D,20200904,000000,8.46715,8.70844,8.21213,8.52013,1453038.5842425,0
+SVC.US,D,20200908,000000,8.4092,8.4092,7.9263,8.12921,1505133.4674738,0
+SVC.US,D,20200909,000000,8.31275,8.32238,8.01322,8.20163,1839103.5633647,0
+SVC.US,D,20200910,000000,8.19677,8.50078,8.09051,8.09051,1210109.8177431,0
+SVC.US,D,20200911,000000,8.11948,8.11948,7.81052,8.01322,1143609.5632233,0
+SVC.US,D,20200914,000000,8.11948,8.39947,7.98445,8.36089,850389.02779937,0
+SVC.US,D,20200915,000000,8.46715,8.78379,8.26424,8.47677,1134203.1283475,0
+SVC.US,D,20200916,000000,8.60208,8.7662,8.36089,8.57807,1495663.2601582,0
+SVC.US,D,20200917,000000,8.36089,8.47677,8.09051,8.14359,2129214.6780527,0
+SVC.US,D,20200918,000000,8.18705,8.18705,7.68491,7.73342,4728659.5555816,0
+SVC.US,D,20200921,000000,7.43418,7.43418,7.04782,7.14426,2918343.077276,0
+SVC.US,D,20200922,000000,7.17343,7.4051,7.14426,7.17343,1493676.028646,0
+SVC.US,D,20200923,000000,7.21202,7.49192,6.85979,6.90296,1506400.6875686,0
+SVC.US,D,20200924,000000,6.7583,7.05745,6.53624,6.91259,1413729.0466106,0
+SVC.US,D,20200925,000000,6.80632,7.26024,6.74857,7.24081,916534.41954915,0
+SVC.US,D,20200928,000000,7.49192,8.04228,7.4822,7.94575,1920216.9638964,0
+SVC.US,D,20200929,000000,7.95547,7.95547,7.46285,7.66585,1071299.845152,0
+SVC.US,D,20200930,000000,7.76239,7.9651,7.60363,7.67528,1372596.8515046,0
+SVC.US,D,20201001,000000,7.71407,8.01322,7.68014,7.99407,879683.20661402,0
+SVC.US,D,20201002,000000,7.65613,8.19677,7.53071,8.15818,1112939.1340134,0
+SVC.US,D,20201005,000000,8.28359,8.38023,7.91668,8.15818,923785.96311106,0
+SVC.US,D,20201006,000000,8.25453,8.43807,8.06163,8.09051,1347037.4747713,0
+SVC.US,D,20201007,000000,8.07126,8.16061,7.91668,8.08088,1263390.6626377,0
+SVC.US,D,20201008,000000,8.25453,8.34144,8.0036,8.32238,1446152.1893281,0
+SVC.US,D,20201009,000000,8.4092,8.46715,8.01322,8.02285,774611.94045899,0
+SVC.US,D,20201012,000000,8.02285,8.06163,7.75267,7.97472,907664.90747335,0
+SVC.US,D,20201013,000000,7.80565,7.86855,7.47257,7.60781,1600788.0128758,0
+SVC.US,D,20201014,000000,7.61753,7.77688,7.45333,7.47257,739851.84639782,0
+SVC.US,D,20201015,000000,7.34707,7.64651,7.18315,7.57875,1009007.5430735,0
+SVC.US,D,20201016,000000,7.52099,7.60781,7.26997,7.53071,1014310.9414572,0
+SVC.US,D,20201019,000000,7.58846,7.825,7.4051,7.52099,949525.34269876,0
+SVC.US,D,20201020,000000,7.61753,7.83832,7.56902,7.72369,812014.47642237,0
+SVC.US,D,20201021,000000,7.66585,7.79117,7.54034,7.71407,730861.98955653,0
+SVC.US,D,20201022,000000,7.69463,8.13883,7.68491,8.12921,987326.97070498,0
+SVC.US,D,20201023,000000,8.1678,8.28379,7.88285,7.90666,815755.45003013,0
+SVC.US,D,20201026,000000,7.7619,7.7619,7.2689,7.40423,1017352.4754023,0
+SVC.US,D,20201027,000000,7.38488,7.53966,7.24945,7.24945,740029.79207671,0
+SVC.US,D,20201028,000000,7.00786,7.11422,6.74692,6.863,1412470.0552177,0
+SVC.US,D,20201029,000000,6.82421,7.42367,6.63094,7.38975,1358979.3784243,0
+SVC.US,D,20201030,000000,7.28834,7.42367,6.85824,6.96927,1337357.4355569,0
+SVC.US,D,20201102,000000,7.09497,7.45255,6.98861,7.40423,1158199.0517171,0
+SVC.US,D,20201103,000000,7.58778,7.90666,7.49115,7.8392,2129592.1697529,0
+SVC.US,D,20201104,000000,7.66527,7.81003,7.31741,7.55881,1056891.3881002,0
+SVC.US,D,20201105,000000,7.65554,7.99777,7.59751,7.88761,1623916.8367811,0
+SVC.US,D,20201106,000000,7.90666,7.96481,7.4333,7.4333,1010876.4869958,0
+SVC.US,D,20201109,000000,8.69951,10.5271,8.69951,10.0818,6705411.8159797,0
+SVC.US,D,20201110,000000,9.80272,10.7769,9.45374,10.6525,2564644.6685459,0
+SVC.US,D,20201111,000000,10.634,10.634,9.81051,9.99912,1930236.4370647,0
+SVC.US,D,20201112,000000,9.66665,9.70554,8.97016,9.18278,1661218.5711461,0
+SVC.US,D,20201113,000000,9.3954,10.1206,9.3361,9.9554,1625005.0826093,0
+SVC.US,D,20201116,000000,10.671,11.0385,10.2364,10.2899,2050334.3415029,0
+SVC.US,D,20201117,000000,10.0526,11.2416,9.81051,11.2319,2536024.2147005,0
+SVC.US,D,20201118,000000,11.3096,11.6178,11.0773,11.2708,2201121.1897302,0
+SVC.US,D,20201119,000000,11.2037,11.4167,10.9801,11.3972,889586.44936779,0
+SVC.US,D,20201120,000000,11.0482,11.3583,11.019,11.1551,1104261.9678448,0
+SVC.US,D,20201123,000000,11.4448,12.0641,11.3583,11.753,1324535.060799,0
+SVC.US,D,20201124,000000,12.2955,12.662,12.0641,12.2187,1837102.9602117,0
+SVC.US,D,20201125,000000,12.0447,12.103,11.681,11.962,1011115.1193513,0
+SVC.US,D,20201127,000000,11.9864,11.9864,11.6763,11.8988,436192.17400805,0
+SVC.US,D,20201130,000000,11.8017,11.928,11.4167,11.4643,1865212.2059507,0
+SVC.US,D,20201201,000000,11.7725,12.1944,11.7725,12.1701,1804070.8935526,0
+SVC.US,D,20201202,000000,11.8405,12.5648,11.6763,12.3869,2226570.5075754,0
+SVC.US,D,20201203,000000,12.4005,12.7592,12.3917,12.555,1673951.4587707,0
+SVC.US,D,20201204,000000,12.8078,13.1821,12.7155,13.0596,1312578.7569177,0
+SVC.US,D,20201207,000000,12.943,13.0402,12.3441,12.3539,941253.44009949,0
+SVC.US,D,20201208,000000,12.277,12.5842,12.1604,12.3344,1104255.7963184,0
+SVC.US,D,20201209,000000,12.555,12.555,11.9474,12.1604,1120824.2876227,0
+SVC.US,D,20201210,000000,11.9864,12.3247,11.821,12.1798,844783.22462031,0
+SVC.US,D,20201211,000000,11.9377,12.1312,11.5119,11.5985,1243113.0839455,0
+SVC.US,D,20201214,000000,11.8988,12.0836,11.0724,11.0871,1352352.1876201,0
+SVC.US,D,20201215,000000,11.2416,11.5887,10.9607,11.5692,1113279.5965551,0
+SVC.US,D,20201216,000000,11.647,11.7919,11.3874,11.5499,1121945.4482585,0
+SVC.US,D,20201217,000000,11.5887,11.5985,11.0492,11.3972,1143579.7341788,0
+SVC.US,D,20201218,000000,11.4545,11.4545,10.9704,11.0968,3466097.9346617,0
+SVC.US,D,20201221,000000,10.6427,11.0968,10.4979,10.9898,1020271.6074063,0
+SVC.US,D,20201222,000000,11.019,11.0248,10.6894,10.7089,891720.7689268,0
+SVC.US,D,20201223,000000,10.845,11.0578,10.7867,10.9898,798586.26348609,0
+SVC.US,D,20201224,000000,11.1162,11.1454,10.845,11.0773,314862.02145825,0
+SVC.US,D,20201228,000000,11.1259,11.5119,11.1114,11.3777,921057.11983876,0
+SVC.US,D,20201229,000000,11.4351,11.4545,11.2134,11.2134,960560.03196574,0
+SVC.US,D,20201230,000000,11.2134,11.5499,10.9704,11.0676,728544.58137993,0
+SVC.US,D,20201231,000000,11.0968,11.3194,10.8644,11.1065,1064860.885904,0
+SVC.US,D,20210104,000000,11.1356,11.3,10.5688,10.6242,1021300.1951456,0
+SVC.US,D,20210105,000000,10.634,11.1065,10.634,10.9801,766852.27455388,0
+SVC.US,D,20210106,000000,10.8353,11.7987,10.8353,11.5031,1719674.240957,0
+SVC.US,D,20210107,000000,11.5314,11.5985,11.0578,11.2134,1231630.959012,0
+SVC.US,D,20210108,000000,11.2708,11.2708,10.8838,11.1259,848525.2268158,0
+SVC.US,D,20210111,000000,10.9228,11.0093,10.6991,10.8644,702918.34644355,0
+SVC.US,D,20210112,000000,10.9519,11.1017,10.8255,10.9422,685092.92092186,0
+SVC.US,D,20210113,000000,10.8838,11.1551,10.8741,11.0287,682311.61967485,0
+SVC.US,D,20210114,000000,11.194,11.3486,11.0093,11.1551,852894.66753225,0
+SVC.US,D,20210115,000000,10.9801,11.0385,10.6049,10.845,528352.60685966,0
+SVC.US,D,20210119,000000,11.0093,11.0482,10.4444,10.5805,1121735.6163597,0
+SVC.US,D,20210120,000000,10.6806,11.0773,10.5659,11.0093,1012985.0918613,0
+SVC.US,D,20210121,000000,10.9801,10.9801,10.5222,10.6845,807494.86189598,0
+SVC.US,D,20210122,000000,10.5465,10.7283,10.2655,10.7186,902763.68689569,0
+SVC.US,D,20210125,000000,10.5951,10.5951,10.1003,10.2218,985016.76264256,0
+SVC.US,D,20210126,000000,10.3141,10.5368,10.2655,10.4493,1740270.6818483,0
+SVC.US,D,20210127,000000,10.11,10.6049,10.0711,10.1975,2222569.3012696,0
+SVC.US,D,20210128,000000,10.3521,11.1746,10.2072,10.7672,1747763.943529,0
+SVC.US,D,20210129,000000,10.6894,10.7867,10.1391,10.2655,1379346.4442497,0
+SVC.US,D,20210201,000000,10.6894,10.6894,10.0128,10.319,762681.3512711,0
+SVC.US,D,20210202,000000,10.4395,10.7477,10.2558,10.7186,776691.74486781,0
+SVC.US,D,20210203,000000,10.6806,10.8644,10.5368,10.8255,577850.30604921,0
+SVC.US,D,20210204,000000,10.7867,11.4089,10.7575,11.3106,1055247.7048928,0
+SVC.US,D,20210205,000000,11.475,11.5129,11.0773,11.3689,836069.02929314,0
+SVC.US,D,20210208,000000,11.4555,11.8318,11.4176,11.7832,1033989.8820851,0
+SVC.US,D,20210209,000000,11.7929,11.8318,11.3496,11.4176,869328.41384271,0
+SVC.US,D,20210210,000000,11.5129,11.9484,11.5041,11.6869,661647.29199274,0
+SVC.US,D,20210211,000000,11.6966,12.0116,11.5411,11.754,547321.82194743,0
+SVC.US,D,20210212,000000,11.6383,11.7734,11.4555,11.5994,539085.91991903,0
+SVC.US,D,20210216,000000,11.6383,12.0651,11.5566,11.9679,570786.99404359,0
+SVC.US,D,20210217,000000,11.8998,12.0553,11.6771,11.8998,392028.73083439,0
+SVC.US,D,20210218,000000,11.754,11.8512,11.6188,11.7501,727970.62942141,0
+SVC.US,D,20210219,000000,11.822,12.2392,11.7832,11.9874,780613.74991768,0
+SVC.US,D,20210222,000000,11.997,12.7223,11.9338,12.3509,1371584.7211691,0
+SVC.US,D,20210223,000000,12.3461,12.625,12.0845,12.4268,1147356.7083574,0
+SVC.US,D,20210224,000000,12.4705,13.1977,12.4705,13.1296,1858826.7332653,0
+SVC.US,D,20210225,000000,13.2541,13.2881,12.3927,12.5094,779159.32685434,0
+SVC.US,D,20210226,000000,12.4316,12.839,12.2877,12.4219,1282989.3734219,0
+SVC.US,D,20210301,000000,12.5094,12.6737,11.9047,12.104,1332830.6209164,0
+SVC.US,D,20210302,000000,11.8512,12.0359,11.6578,11.6771,1298162.0711639,0
+SVC.US,D,20210303,000000,11.6966,12.2488,11.6966,11.8803,744512.37744449,0
+SVC.US,D,20210304,000000,11.9874,12.0845,11.3398,11.6188,1215627.1623765,0
+SVC.US,D,20210305,000000,11.8901,11.9776,11.1746,11.8561,970117.66923912,0
+SVC.US,D,20210308,000000,11.9193,12.3646,11.8123,12.2488,1080761.8237655,0
+SVC.US,D,20210309,000000,12.3052,12.4316,11.9387,12.2197,744807.58212566,0
+SVC.US,D,20210310,000000,12.2585,12.8487,12.1905,12.7321,1271168.8431221,0
+SVC.US,D,20210311,000000,12.7806,13.1005,12.4996,12.7952,812582.25685446,0
+SVC.US,D,20210312,000000,12.9741,13.1491,12.7709,13.1005,993528.32618509,0
+SVC.US,D,20210315,000000,13.3697,13.467,13.081,13.2074,1435225.5017738,0
+SVC.US,D,20210316,000000,13.2357,13.2726,12.7612,12.9352,718473.67882466,0
+SVC.US,D,20210317,000000,13.0032,13.4184,12.9061,13.3892,840442.58436055,0
+SVC.US,D,20210318,000000,13.3018,13.4378,12.6834,12.7904,732259.84029421,0
+SVC.US,D,20210319,000000,12.7028,12.7417,12.1905,12.3888,2322120.1370279,0
+SVC.US,D,20210322,000000,12.3363,12.384,12.0651,12.2002,1005232.6260703,0
+SVC.US,D,20210323,000000,12.0067,12.1516,11.5041,11.6092,1003001.6192638,0
+SVC.US,D,20210324,000000,11.8318,12.278,11.4701,11.4847,1018897.4141867,0
+SVC.US,D,20210325,000000,11.301,11.997,11.1356,11.9387,1170828.05198,0
+SVC.US,D,20210326,000000,12.0845,12.1614,11.7783,11.9776,669978.8526809,0
+SVC.US,D,20210329,000000,11.7161,12.0836,11.4273,11.5323,841619.28873428,0
+SVC.US,D,20210330,000000,11.6285,11.8512,11.58,11.7452,646520.88069892,0
+SVC.US,D,20210331,000000,11.8025,11.8025,11.436,11.475,1446581.1104154,0
+SVC.US,D,20210401,000000,11.58,11.9776,11.475,11.8998,880994.6559816,0
+SVC.US,D,20210405,000000,12.0553,12.2877,11.8949,12.1807,715413.6303003,0
+SVC.US,D,20210406,000000,12.2099,12.2877,11.9309,11.9776,566205.66425284,0
+SVC.US,D,20210407,000000,12.0359,12.2197,11.754,11.9193,470307.3435567,0
+SVC.US,D,20210408,000000,11.8998,12.2002,11.6966,12.1807,1071255.6158791,0
+SVC.US,D,20210409,000000,12.278,12.278,11.9193,12.0359,581687.96690446,0
+SVC.US,D,20210412,000000,12.0748,12.2099,11.861,12.2099,885914.39113857,0
+SVC.US,D,20210413,000000,11.9776,12.1224,11.7637,12.0067,710962.93115245,0
+SVC.US,D,20210414,000000,11.997,12.4996,11.8318,11.9581,650540.60158402,0
+SVC.US,D,20210415,000000,12.0262,12.0806,11.7832,11.997,479648.97740482,0
+SVC.US,D,20210416,000000,12.1614,12.2197,11.9825,12.0262,516429.21778594,0
+SVC.US,D,20210419,000000,12.0067,12.1409,11.8123,11.997,805621.80362276,0
+SVC.US,D,20210420,000000,11.8803,11.9387,11.4176,11.6092,1153832.6967639,0
+SVC.US,D,20210421,000000,11.5323,11.9096,11.3689,11.7832,1291893.8574808,0
+SVC.US,D,20210422,000000,11.7637,11.8706,11.475,11.5323,1384182.8637998,0
+SVC.US,D,20210423,000000,11.5702,11.7637,11.3689,11.648,778941.26625362,0
+SVC.US,D,20210426,000000,11.7356,12.0553,11.6675,11.8415,662383.76081407,0
+SVC.US,D,20210427,000000,11.8512,12.0262,11.6771,11.8901,575606.95618984,0
+SVC.US,D,20210428,000000,11.9387,12.0699,11.8123,12.0262,943650.04953201,0
+SVC.US,D,20210429,000000,12.0894,12.421,11.9426,12.2498,835414.84749096,0
+SVC.US,D,20210430,000000,12.104,12.1575,11.8123,11.9242,1181270.2747092,0
+SVC.US,D,20210503,000000,12.0845,12.3752,12.0067,12.0651,1294312.0672558,0
+SVC.US,D,20210504,000000,11.9874,12.0165,11.436,11.5605,1552277.757916,0
+SVC.US,D,20210505,000000,11.5605,11.5605,11.2086,11.2718,1241125.8524332,0
+SVC.US,D,20210506,000000,11.5702,11.6092,11.2037,11.4176,1236752.2973658,0
+SVC.US,D,20210507,000000,11.475,11.7209,11.3593,11.6917,1432347.5132793,0
+SVC.US,D,20210510,000000,11.6869,11.6917,10.8099,10.9121,2658406.6125075,0
+SVC.US,D,20210511,000000,10.6418,10.7322,10.39,10.5747,1657904.4614502,0
+SVC.US,D,20210512,000000,10.5552,10.7467,10.2694,10.2938,1442171.5547771,0
+SVC.US,D,20210513,000000,10.3531,10.7371,10.3131,10.6135,1135365.4324929,0
+SVC.US,D,20210514,000000,10.6418,11.0676,10.6039,10.9607,1373304.5198692,0
+SVC.US,D,20210517,000000,10.8245,10.8829,10.5261,10.7467,882233.07561969,0
+SVC.US,D,20210518,000000,10.7176,10.9704,10.6418,10.7274,789488.40493218,0
+SVC.US,D,20210519,000000,10.5358,10.5747,10.3131,10.4969,962866.1256772,0
+SVC.US,D,20210520,000000,10.458,10.5066,10.2062,10.3705,1001484.4523484,0
+SVC.US,D,20210521,000000,10.4678,10.4678,10.2548,10.3229,871605.70709747,0
+SVC.US,D,20210524,000000,10.3229,10.5844,10.2646,10.5649,790656.880604,0
+SVC.US,D,20210525,000000,10.6039,10.7613,10.4386,10.4678,1241748.1480155,0
+SVC.US,D,20210526,000000,10.4775,10.8634,10.3802,10.6884,1185642.8011888,0
+SVC.US,D,20210527,000000,10.7176,11.3982,10.7176,11.2232,1878144.6395967,0
+SVC.US,D,20210528,000000,11.861,12.347,11.7832,12.1623,5875740.6024247,0
+SVC.US,D,20210601,000000,12.1817,12.4618,12.1331,12.4229,3499767.7257193,0
+SVC.US,D,20210602,000000,12.5386,12.8011,12.4812,12.5872,4193054.3765723,0
+SVC.US,D,20210603,000000,12.4325,12.5872,12.0943,12.1526,37231284.333493,0
+SVC.US,D,20210604,000000,12.2353,12.3178,12.0408,12.0651,2196207.6260996,0
+SVC.US,D,20210607,000000,12.0553,14.2525,12.0553,14.1456,4727125.9312622,0
+SVC.US,D,20210608,000000,14.3303,14.903,13.9638,14.3595,4806004.2106366,0
+SVC.US,D,20210609,000000,14.3886,14.4956,13.6362,13.8763,2709680.6827228,0
+SVC.US,D,20210610,000000,14.0785,14.0785,13.2745,13.3717,1786686.732171,0
+SVC.US,D,20210611,000000,13.3717,13.537,13.255,13.5273,1077640.0599769,0
+SVC.US,D,20210614,000000,13.6527,13.7986,13.1403,13.3328,1272730.2393103,0
+SVC.US,D,20210615,000000,13.294,13.6332,13.2084,13.5078,1268909.0358589,0
+SVC.US,D,20210616,000000,13.4884,13.6818,13.3621,13.4981,1519319.7495739,0
+SVC.US,D,20210617,000000,13.4981,13.6139,13.2269,13.3717,1457162.1924893,0
+SVC.US,D,20210618,000000,13.1209,13.255,12.8778,12.8876,2285896.3626137,0
+SVC.US,D,20210621,000000,13.0334,13.255,12.8263,13.1987,1055795.9421578,0
+SVC.US,D,20210622,000000,13.1403,13.2463,12.8973,13.0432,1246814.9712192,0
+SVC.US,D,20210623,000000,13.0432,13.3231,12.8205,12.8594,1481661.0952635,0
+SVC.US,D,20210624,000000,12.9168,13.0723,12.626,12.9848,1459593.773905,0
+SVC.US,D,20210625,000000,13.0042,13.0286,12.7719,12.7914,1963194.4454067,0
+SVC.US,D,20210628,000000,12.5969,12.7719,12.0845,12.279,1554569.451399,0
+SVC.US,D,20210629,000000,12.524,12.524,12.0651,12.1234,667703.61660161,0
+SVC.US,D,20210630,000000,12.0213,12.4034,11.9776,12.2012,1226679.3376351,0
+SVC.US,D,20210701,000000,12.279,12.6066,12.2692,12.4034,973602.52449979,0
+SVC.US,D,20210702,000000,12.4132,12.4325,12.1817,12.2304,786646.41700855,0
+SVC.US,D,20210706,000000,12.1817,12.279,11.7929,12.0457,1826896.2840749,0
+SVC.US,D,20210707,000000,11.9193,12.104,11.58,11.7832,1390829.597771,0
+SVC.US,D,20210708,000000,11.5605,11.7637,11.2037,11.6285,2060454.6162696,0
+SVC.US,D,20210709,000000,11.861,12.1429,11.7637,12.0943,1371886.0973768,0
+SVC.US,D,20210712,000000,11.9581,12.2449,11.861,12.2109,699691.66670543,0
+SVC.US,D,20210713,000000,12.0845,12.0845,11.5508,11.6869,1508472.2632755,0
+SVC.US,D,20210714,000000,11.7637,12.0067,11.5605,11.6771,1117126.5147,0
+SVC.US,D,20210715,000000,11.5702,11.7588,11.475,11.6285,1696236.8407298,0
+SVC.US,D,20210716,000000,11.7637,11.8998,11.301,11.3496,1279102.3403551,0
+SVC.US,D,20210719,000000,11.0385,11.0385,10.3511,10.5942,2242351.1006714,0
+SVC.US,D,20210720,000000,10.5456,11.3496,10.4386,10.9704,2022233.3244658,0
+SVC.US,D,20210721,000000,11.0385,11.6578,11.0385,11.4847,827191.28851543,0
+SVC.US,D,20210722,000000,11.3787,11.3787,11.0219,11.194,691357.02025406,0
+SVC.US,D,20210723,000000,11.301,11.5129,10.9607,11.0385,2329854.0882395,0
+SVC.US,D,20210726,000000,10.9898,11.194,10.9121,11.1162,1258206.5804317,0
+SVC.US,D,20210727,000000,10.9704,11.0871,10.776,10.9121,895313.6259001,0
+SVC.US,D,20210728,000000,10.9704,11.1454,10.6982,10.9704,924934.89561584,0
+SVC.US,D,20210729,000000,11.0578,11.3155,10.9946,11.0093,651384.04353022,0
+SVC.US,D,20210730,000000,10.9315,11.1842,10.7419,10.7857,2053600.107575,0
+SVC.US,D,20210802,000000,10.844,11.2718,10.6982,10.7662,1054957.6431503,0
+SVC.US,D,20210803,000000,10.7565,10.8634,10.3122,10.7954,1887431.7582946,0
+SVC.US,D,20210804,000000,10.4231,10.6982,10.2101,10.3793,1555403.6360555,0
+SVC.US,D,20210805,000000,10.4182,10.9169,10.4182,10.8829,1932308.0127716,0
+SVC.US,D,20210806,000000,11.3689,11.7549,11.0578,11.5508,1579028.2392513,0
+SVC.US,D,20210809,000000,11.1649,11.4273,10.9266,11.0093,1264322.5631294,0
+SVC.US,D,20210810,000000,11.3398,11.4944,11.1201,11.2037,1173564.0953665,0
+SVC.US,D,20210811,000000,11.2426,11.6092,11.1065,11.5041,1014351.056379,0
+SVC.US,D,20210812,000000,11.4458,11.5323,11.0482,11.1551,1307186.8999884,0
+SVC.US,D,20210813,000000,11.1454,11.1454,10.8343,10.9801,1212090.8777289,0
+SVC.US,D,20210816,000000,10.9412,10.9704,10.6603,10.6884,615246.67048616,0
+SVC.US,D,20210817,000000,10.4327,10.5981,10.2101,10.4085,833089.21061245,0
+SVC.US,D,20210818,000000,10.3404,10.6418,10.2345,10.4182,731834.00497014,0
+SVC.US,D,20210819,000000,10.5737,10.5737,10.0672,10.2345,985789.23203476,0
+SVC.US,D,20210820,000000,10.1469,10.4376,10.0011,10.4278,711879.40282814,0
+SVC.US,D,20210823,000000,10.4765,10.6651,10.4668,10.5834,693976.833226,0
+SVC.US,D,20210824,000000,10.632,10.9315,10.632,10.8634,634844.35268263,0
+SVC.US,D,20210825,000000,10.8829,11.1454,10.7467,10.9607,1679671.4351888,0
+SVC.US,D,20210826,000000,10.9023,11.0676,10.7176,10.7371,503202.60804656,0
+SVC.US,D,20210827,000000,10.7857,11.2766,10.7371,11.2037,914627.41788053,0
+SVC.US,D,20210830,000000,11.2134,11.2426,10.8634,10.9607,756150.84771442,0
+SVC.US,D,20210831,000000,10.8731,11.1356,10.7613,11.0773,1303027.2911707,0
+SVC.US,D,20210901,000000,11.1162,11.262,10.8634,10.9898,940109.65053341,0
+SVC.US,D,20210902,000000,11.0482,11.2718,10.9412,11.0578,680340.84556639,0
+SVC.US,D,20210903,000000,11.0385,11.0871,10.7906,10.9509,741346.38438299,0
+SVC.US,D,20210907,000000,10.9023,11.0578,10.6982,10.8829,516485.7901116,0
+SVC.US,D,20210908,000000,10.8538,10.9412,10.5056,10.6126,1064231.3902076,0
+SVC.US,D,20210909,000000,10.5154,10.776,10.4182,10.5542,961409.64543839,0
+SVC.US,D,20210910,000000,10.67,10.67,10.2441,10.2733,817855.82619374,0
+SVC.US,D,20210913,000000,10.4571,10.8731,10.2441,10.844,1117262.2882816,0
+SVC.US,D,20210914,000000,10.8926,10.8926,10.5056,10.5737,779112.01181834,0
+SVC.US,D,20210915,000000,10.6223,10.6223,10.3122,10.4863,1140772.7182383,0
+SVC.US,D,20210916,000000,10.4863,10.6272,10.4085,10.4959,953320.8314567,0
+SVC.US,D,20210917,000000,10.564,10.6223,10.3316,10.5251,3114794.0781885,0
+SVC.US,D,20210920,000000,10.2636,10.6223,10.1275,10.3695,1357899.361298,0
+SVC.US,D,20210921,000000,10.4571,10.67,10.3599,10.4959,668841.23464126,0
+SVC.US,D,20210922,000000,10.6515,10.9412,10.6515,10.8343,1253910.1694447,0
+SVC.US,D,20210923,000000,10.9023,11.1259,10.8148,11.0385,740796.08994248,0
+SVC.US,D,20210924,000000,10.9801,11.0968,10.8634,10.9509,612133.13539936,0
+SVC.US,D,20210927,000000,11.0093,11.4944,11.0093,11.1649,981482.5351704,0
+SVC.US,D,20210928,000000,11.0482,11.2329,10.8148,10.8731,1114613.674853,0
+SVC.US,D,20210929,000000,11.0093,11.0822,10.7176,11.0287,1106693.5492606,0
+SVC.US,D,20210930,000000,11.0676,11.0676,10.8148,10.8634,1091255.4758817,0
+SVC.US,D,20211001,000000,10.9801,11.3496,10.9704,11.2037,1331871.9771434,0
+SVC.US,D,20211004,000000,11.1746,11.301,10.8634,10.9315,758141.16498993,0
+SVC.US,D,20211005,000000,10.7808,10.9607,10.7079,10.8829,1576456.7699031,0
+SVC.US,D,20211006,000000,10.6982,10.985,10.3987,10.9704,1198778.8952071,0
+SVC.US,D,20211007,000000,11.1162,11.2426,10.8926,10.9315,840101.09323111,0
+SVC.US,D,20211008,000000,10.8634,11.1842,10.8148,11.0482,536371.47687507,0
+SVC.US,D,20211011,000000,11.0676,11.2474,10.9801,11.0482,383630.31194319,0
+SVC.US,D,20211012,000000,11.019,11.1746,10.9199,11.0968,590616.1084814,0
+SVC.US,D,20211013,000000,11.0871,11.0968,10.844,11.0968,868884.06393934,0
+SVC.US,D,20211014,000000,11.2426,11.3544,11.1356,11.3106,870697.46412369,0
+SVC.US,D,20211015,000000,11.5323,11.6188,11.3398,11.3982,822094.6362673,0
+SVC.US,D,20211018,000000,10.8829,11.194,10.8538,11.0287,1042446.9304774,0
+SVC.US,D,20211019,000000,11.1065,11.1162,10.8294,10.844,804429.67043294,0
+SVC.US,D,20211020,000000,10.8099,10.9315,10.6933,10.9121,468767.547711,0
+SVC.US,D,20211021,000000,10.8731,11.0385,10.7954,10.8829,502775.74413476,0
+SVC.US,D,20211022,000000,10.9315,10.9509,10.6418,10.6982,893186.50645527,0
+SVC.US,D,20211025,000000,10.6515,10.7565,10.4182,10.4959,965911.77397321,0
+SVC.US,D,20211026,000000,10.5251,10.5251,10.2431,10.2529,985645.22975126,0
+SVC.US,D,20211027,000000,10.2335,10.3841,10.1022,10.2335,861136.74108709,0
+SVC.US,D,20211028,000000,10.2335,10.5542,10.1362,10.5349,1005942.3516104,0
+SVC.US,D,20211029,000000,10.5446,10.67,10.3501,10.4473,887708.24815587,0
+SVC.US,D,20211101,000000,10.5349,10.9898,10.5056,10.9801,1319728.4702934,0
+SVC.US,D,20211102,000000,10.9801,11.0287,10.6884,10.6982,777341.81231904,0
+SVC.US,D,20211103,000000,10.5446,11.1356,10.5446,11.0093,1837035.073421,0
+SVC.US,D,20211104,000000,11.0385,11.2329,10.5932,10.632,1101970.2743617,0
+SVC.US,D,20211105,000000,10.9509,11.7705,10.9441,11.6198,2793781.1020494,0
+SVC.US,D,20211108,000000,11.6781,11.8629,11.2378,11.3398,904637.77375665,0
+SVC.US,D,20211109,000000,11.262,11.3982,11.1065,11.3884,1068571.0018796,0
+SVC.US,D,20211110,000000,11.3106,11.476,11.121,11.1454,816834.43856863,0
+SVC.US,D,20211111,000000,11.1551,11.1551,10.7467,10.7857,708078.77113151,0
+SVC.US,D,20211112,000000,10.8343,10.8829,10.3501,10.4278,1428842.0862638,0
+SVC.US,D,20211115,000000,10.4571,10.5542,10.3793,10.4863,1090968.4999024,0
+SVC.US,D,20211116,000000,10.5056,10.5251,10.3015,10.4668,1244419.3903744,0
+SVC.US,D,20211117,000000,10.3793,10.4571,10.214,10.3695,1621886.4045838,0
+SVC.US,D,20211118,000000,10.4473,10.4571,9.93203,10.0488,1317298.9460533,0
+SVC.US,D,20211119,000000,9.8737,9.96124,9.65207,9.73952,1607899.6685051,0
+SVC.US,D,20211122,000000,9.72985,9.76874,9.46249,9.54512,1506857.3805249,0
+SVC.US,D,20211123,000000,9.58401,9.85335,9.3993,9.52569,1786792.6767081,0
+SVC.US,D,20211124,000000,9.4868,9.69581,9.3993,9.5354,1406989.7397429,0
+SVC.US,D,20211126,000000,9.1859,9.21496,8.25462,8.72516,2187771.1494621,0
+SVC.US,D,20211129,000000,9.09859,9.10821,8.49719,8.67179,2081953.1286083,0
+SVC.US,D,20211130,000000,8.45839,8.53111,8.18675,8.25462,2378130.8537825,0
+SVC.US,D,20211201,000000,8.48746,8.59411,7.82782,7.83754,1888308.1150485,0
+SVC.US,D,20211202,000000,8.01895,8.47784,7.71154,8.3322,1924559.6613316,0
+SVC.US,D,20211203,000000,8.28379,8.35164,8.03159,8.28379,3957253.7231059,0
+SVC.US,D,20211206,000000,8.46811,9.56944,8.41231,9.28263,2228888.9443397,0
+SVC.US,D,20211207,000000,9.45762,9.57429,8.9725,9.10821,1311128.4482053,0
+SVC.US,D,20211208,000000,9.08887,9.6229,9.07925,9.33124,1068166.7668981,0
+SVC.US,D,20211209,000000,9.17617,9.26318,9.03064,9.04036,1127505.9935771,0
+SVC.US,D,20211210,000000,9.12766,9.19552,8.85603,8.91426,963972.88608467,0
+SVC.US,D,20211213,000000,8.77844,8.81734,8.44877,8.51653,942837.46521798,0
+SVC.US,D,20211214,000000,8.40016,8.66208,8.28379,8.34193,997889.53819963,0
+SVC.US,D,20211215,000000,8.31295,8.35164,7.96373,8.17704,2626577.9935033,0
+SVC.US,D,20211216,000000,8.26434,8.39053,8.00534,8.05104,1553706.4662857,0
+SVC.US,D,20211217,000000,8.04132,8.36137,7.86671,8.27406,3694035.0348613,0
+SVC.US,D,20211220,000000,7.93457,8.07039,7.70668,8.04132,1837894.9727709,0
+SVC.US,D,20211221,000000,8.16732,8.76872,8.1431,8.58449,1436333.2907689,0
+SVC.US,D,20211222,000000,8.59411,8.73965,8.50681,8.70086,1293976.7476528,0
+SVC.US,D,20211223,000000,8.78816,8.86089,8.65245,8.69114,881451.34893784,0
+SVC.US,D,20211227,000000,8.6087,8.70573,8.53598,8.64273,956705.91370667,0
+SVC.US,D,20211228,000000,8.61356,8.79789,8.51653,8.61356,858072.57821178,0
+SVC.US,D,20211229,000000,8.56514,8.64273,8.36137,8.61356,985661.68715509,0
+SVC.US,D,20211230,000000,8.57476,8.82696,8.53111,8.68141,1359981.2228823,0
+SVC.US,D,20211231,000000,8.66208,8.7203,8.49719,8.52625,1517631.8370938,0
+SVC.US,D,20220103,000000,8.58449,9.03064,8.58449,8.99194,1494540.042347,0
+SVC.US,D,20220104,000000,9.04036,9.38471,9.04036,9.32152,1671187.6435152,0
+SVC.US,D,20220105,000000,9.30207,9.47707,8.95305,9.01129,1396408.6576689,0
+SVC.US,D,20220106,000000,9.1471,9.44305,8.98222,9.36041,1432394.8283152,0
+SVC.US,D,20220107,000000,9.40902,9.63749,9.37985,9.40902,2500986.4019497,0
+SVC.US,D,20220110,000000,9.3118,9.37985,9.06952,9.13739,1954642.7669423,0
+SVC.US,D,20220111,000000,9.1471,9.34582,8.92399,9.3118,1657213.2504893,0
+SVC.US,D,20220112,000000,9.37985,9.42846,9.09859,9.10821,954537.65075227,0
+SVC.US,D,20220113,000000,9.12766,9.29235,9.04036,9.07925,796337.77068803,0
+SVC.US,D,20220114,000000,9.01129,9.15682,8.93458,9.1471,820753.35785528,0
+SVC.US,D,20220118,000000,9.09859,9.28263,9.07439,9.10821,1662996.9993473,0
+SVC.US,D,20220119,000000,9.16645,9.16645,8.80761,8.81734,819240.3052908,0
+SVC.US,D,20220120,000000,8.85603,9.04036,8.50205,8.52625,1431964.8786403,0
+SVC.US,D,20220121,000000,8.38061,8.56028,8.30294,8.39034,2099419.577009,0
+SVC.US,D,20220124,000000,8.2447,8.30294,7.84649,8.28349,2029456.067571,0
+SVC.US,D,20220125,000000,8.12814,8.23498,7.84649,8.12814,1462420.3330125,0
+SVC.US,D,20220126,000000,8.2447,8.56514,8.04074,8.09896,1493275.9080154,0
+SVC.US,D,20220127,000000,8.23498,8.2447,7.49202,7.53577,2334226.6147192,0
+SVC.US,D,20220128,000000,7.47754,7.8077,7.31236,7.8077,1686907.5499345,0
+SVC.US,D,20220131,000000,7.73964,8.31753,7.67169,8.30294,1717085.2856172,0
+SVC.US,D,20220201,000000,8.3321,8.65254,8.19609,8.5457,2898987.1131983,0
+SVC.US,D,20220202,000000,8.36604,8.53598,8.12814,8.22526,1176795.9180433,0
+SVC.US,D,20220203,000000,8.12814,8.23984,7.97278,8.06018,897825.43715941,0
+SVC.US,D,20220204,000000,8.06018,8.23498,7.87565,8.19609,1533968.8961567,0
+SVC.US,D,20220207,000000,8.22526,8.61851,8.21554,8.36118,1271151.3571305,0
+SVC.US,D,20220208,000000,8.36118,8.67675,8.36118,8.49719,1260461.2447562,0
+SVC.US,D,20220209,000000,8.62338,8.88558,8.62338,8.75939,2511350.4520106,0
+SVC.US,D,20220210,000000,8.53598,8.96326,8.41941,8.73994,2321528.6990778,0
+SVC.US,D,20220211,000000,8.78845,8.86614,8.21554,8.27378,1517608.1795758,0
+SVC.US,D,20220214,000000,8.29321,8.46315,7.99213,8.02129,1505581.9317282,0
+SVC.US,D,20220215,000000,8.20581,8.68161,8.20581,8.64283,1168033.3790924,0
+SVC.US,D,20220216,000000,8.62338,9.01187,8.62338,8.96326,1096378.871411,0
+SVC.US,D,20220217,000000,8.85641,9.03122,8.78845,8.88558,919709.6699003,0
+SVC.US,D,20220218,000000,8.84669,9.1089,8.76901,8.78845,1603144.5073865,0
+SVC.US,D,20220222,000000,8.65254,8.91475,8.58935,8.68161,1481123.1438759,0
+SVC.US,D,20220223,000000,8.82735,8.87586,8.41941,8.46801,1384519.2119906,0
+SVC.US,D,20220224,000000,8.12814,8.83707,8.05045,8.79818,1725419.9320687,0
+SVC.US,D,20220225,000000,8.4583,8.70105,8.26405,8.36118,1866052.5621337,0
+SVC.US,D,20220228,000000,8.18637,8.4826,8.12814,8.38061,2138195.2776043,0
+SVC.US,D,20220301,000000,8.36118,8.43399,7.87079,7.97278,2394164.4794624,0
+SVC.US,D,20220302,000000,7.9825,8.18637,7.9825,8.13785,1047621.7553938,0
+SVC.US,D,20220303,000000,8.22526,8.30294,7.76881,7.93389,1709659.9107274,0
+SVC.US,D,20220304,000000,7.76881,7.83482,7.43865,7.49688,1458456.1558654,0
+SVC.US,D,20220307,000000,7.45809,7.46781,6.89965,6.90451,2268219.0537265,0
+SVC.US,D,20220308,000000,6.92396,7.57942,6.80739,7.39976,2394536.828224,0
+SVC.US,D,20220309,000000,7.71057,8.02149,7.62317,7.92416,1535758.6388231,0
+SVC.US,D,20220310,000000,7.72029,8.14758,7.63289,8.13785,1388207.7276236,0
+SVC.US,D,20220311,000000,8.25433,8.43885,7.95334,7.96305,1358872.4052994,0
+SVC.US,D,20220314,000000,7.98736,8.09896,7.71057,7.8951,2643909.6969102,0
+SVC.US,D,20220315,000000,8.04074,8.20581,7.75909,8.01156,1299045.628032,0
+SVC.US,D,20220316,000000,8.12814,8.20581,7.76881,8.05045,4578604.0332369,0
+SVC.US,D,20220317,000000,7.94361,8.49233,7.937,8.47774,2783798.6580398,0
+SVC.US,D,20220318,000000,8.52625,8.61851,8.31266,8.60394,2157621.1856482,0
+SVC.US,D,20220321,000000,8.56514,8.57486,8.26405,8.40006,1225985.040911,0
+SVC.US,D,20220322,000000,8.4583,8.69134,8.43399,8.48746,1348177.1499864,0
+SVC.US,D,20220323,000000,8.44858,8.51653,8.17665,8.17665,1004070.321925,0
+SVC.US,D,20220324,000000,8.2447,8.37089,8.05045,8.35145,837365.04984463,0
+SVC.US,D,20220325,000000,8.37089,8.52139,8.26405,8.48746,2437049.3880762,0
+SVC.US,D,20220328,000000,8.50681,8.51653,8.19609,8.38061,1558646.7731975,0
+SVC.US,D,20220329,000000,8.57486,8.95354,8.57,8.92447,1795232.239109,0
+SVC.US,D,20220330,000000,8.88558,8.88558,8.63796,8.74967,1238794.0440282,0
+SVC.US,D,20220331,000000,8.75939,8.84669,8.57486,8.57486,1041021.3078708,0
+SVC.US,D,20220401,000000,8.67199,8.74967,8.4583,8.68161,1173645.3537979,0
+SVC.US,D,20220404,000000,8.6331,8.74967,8.40979,8.66226,1210429.70853,0
+SVC.US,D,20220405,000000,8.68161,8.81763,8.26405,8.28349,999346.01843845,0
+SVC.US,D,20220406,000000,8.20581,8.20581,7.92416,8.03101,1259262.9400399,0
+SVC.US,D,20220407,000000,8.01156,8.01156,7.76881,7.92416,1701188.4621067,0
+SVC.US,D,20220408,000000,7.8951,7.96305,7.72029,7.76881,1064521.4519501,0
+SVC.US,D,20220411,000000,7.72029,7.86593,7.61345,7.71057,1092198.6908386,0
+SVC.US,D,20220412,000000,7.82704,7.96305,7.72029,7.84649,1702978.2047731,0
+SVC.US,D,20220413,000000,7.92416,8.36108,7.88538,8.32238,1341987.1089714,0
+SVC.US,D,20220414,000000,8.37089,8.68161,8.35145,8.46801,1253501.8201122,0
+SVC.US,D,20220418,000000,8.4583,8.59421,8.34173,8.40979,1729459.1961208,0
+SVC.US,D,20220419,000000,8.4583,8.76901,8.4583,8.7205,1064449.4508084,0
+SVC.US,D,20220420,000000,8.84669,9.07983,8.70105,8.7205,736146.87336094,0
+SVC.US,D,20220421,000000,8.97298,9.05066,8.52625,8.5457,824316.38578414,0
+SVC.US,D,20220422,000000,8.4582,8.57486,8.27834,8.31236,911968.51857449,0
+SVC.US,D,20220425,000000,8.21515,8.38042,8.09849,8.30265,1640912.1919973,0
+SVC.US,D,20220426,000000,8.1957,8.30265,8.01098,8.04015,1136081.3295595,0
+SVC.US,D,20220427,000000,8.01098,8.14224,7.86652,7.92348,1225859.5532069,0
+SVC.US,D,20220428,000000,8.04987,8.22973,7.78737,8.20542,1324618.3764059,0
+SVC.US,D,20220429,000000,8.17626,8.22487,7.84571,7.89432,1462094.2706992,0
+SVC.US,D,20220502,000000,7.95265,8.00126,7.58807,7.7096,1727459.6215556,0
+SVC.US,D,20220503,000000,7.72905,7.82626,7.47141,7.69016,1518578.1378139,0
+SVC.US,D,20220504,000000,7.68043,7.84571,7.39849,7.80682,1628996.0030377,0
+SVC.US,D,20220505,000000,7.33044,7.53461,6.55267,6.72767,3472767.2975632,0
+SVC.US,D,20220506,000000,6.6985,6.82489,6.3874,6.52351,2178557.0604936,0
+SVC.US,D,20220509,000000,6.43601,6.43601,5.85268,5.93046,3109711.8261688,0
+SVC.US,D,20220510,000000,6.06657,6.1638,5.65824,6.01796,3069470.388045,0
+SVC.US,D,20220511,000000,6.0763,6.20268,5.77004,5.84297,2807232.9725037,0
+SVC.US,D,20220512,000000,5.81379,5.97907,5.59019,5.81379,2462215.844293,0
+SVC.US,D,20220513,000000,5.99852,6.26101,5.88186,6.23185,2473474.7656872,0
+SVC.US,D,20220516,000000,6.17351,6.40198,6.17351,6.27073,1954621.1665998,0
+SVC.US,D,20220517,000000,6.43601,6.57211,6.37767,6.53323,2302476.1683831,0
+SVC.US,D,20220518,000000,6.43601,6.62073,6.13462,6.1638,1895143.080576,0
+SVC.US,D,20220519,000000,6.12491,6.31254,5.96935,5.97907,2462984.1993343,0
+SVC.US,D,20220520,000000,6.09573,6.13462,5.52213,5.68741,2044974.3707935,0
+SVC.US,D,20220523,000000,5.73602,5.91102,5.58533,5.82352,2453781.4248309,0
+SVC.US,D,20220524,000000,5.70686,5.70686,5.38603,5.60963,2189394.2609146,0
+SVC.US,D,20220525,000000,5.54158,5.83811,5.54158,5.78463,1808264.4457656,0
+SVC.US,D,20220526,000000,5.89157,6.0763,5.82352,5.98879,1739294.5520837,0
+SVC.US,D,20220527,000000,6.05685,6.21726,6.03741,6.1638,1376454.0555269,0
+SVC.US,D,20220531,000000,6.10546,6.19296,6.02768,6.15407,2189577.3495322,0
+SVC.US,D,20220601,000000,6.2124,6.33392,5.99852,6.26101,1387136.967787,0
+SVC.US,D,20220602,000000,6.22212,6.56726,6.22212,6.54295,1338882.8311742,0
+SVC.US,D,20220603,000000,6.43601,6.53323,6.35823,6.43601,1185507.0276073,0
+SVC.US,D,20220606,000000,6.52351,6.61101,6.39712,6.60129,1860786.1929086,0
+SVC.US,D,20220607,000000,6.52351,6.80059,6.48462,6.76656,1707938.0548519,0
+SVC.US,D,20220608,000000,6.65961,7.06308,6.61101,6.97073,2297536.8900591,0
+SVC.US,D,20220609,000000,6.97073,6.97073,6.67906,6.6985,1560388.1722401,0
+SVC.US,D,20220610,000000,6.52351,6.60129,6.17351,6.18323,1529467.7962097,0
+SVC.US,D,20220613,000000,5.93046,5.95963,5.45408,5.49297,1932554.873829,0
+SVC.US,D,20220614,000000,5.59019,5.61002,5.36658,5.41519,1849088.0645499,0
+SVC.US,D,20220615,000000,5.44435,5.74574,5.40547,5.54158,2198503.4339336,0
+SVC.US,D,20220616,000000,5.34714,5.34714,4.81242,4.85131,3078205.155127,0
+SVC.US,D,20220617,000000,4.75409,4.99229,4.55965,4.90965,3138080.2760181,0
+SVC.US,D,20220621,000000,5.02631,5.2013,4.86104,4.91936,1919662.5551049,0
+SVC.US,D,20220622,000000,4.74437,4.99229,4.68604,4.75409,1797399.4734756,0
+SVC.US,D,20220623,000000,4.76381,4.78335,4.52076,4.69576,1969905.9804055,0
+SVC.US,D,20220624,000000,4.75409,5.29367,4.70548,5.08464,4822412.2422535,0
+SVC.US,D,20220627,000000,5.10409,5.22561,5.01659,5.14298,1717239.5737781,0
+SVC.US,D,20220628,000000,5.23048,5.53185,5.13325,5.1527,1622955.107245,0
+SVC.US,D,20220629,000000,5.12353,5.12353,4.89992,5.04575,1572243.6745231,0
+SVC.US,D,20220630,000000,4.8902,5.177,4.76381,5.08464,1459315.0266277,0
+SVC.US,D,20220701,000000,5.02631,5.27908,5.02631,5.24991,1636203.3173269,0
+SVC.US,D,20220705,000000,5.08464,5.33742,4.94854,5.30825,1806967.3966264,0
+SVC.US,D,20220706,000000,5.26936,5.47353,5.06034,5.1527,1326056.3420654,0
+SVC.US,D,20220707,000000,5.23048,5.48082,5.23048,5.39575,1321478.0980379,0
+SVC.US,D,20220708,000000,5.3763,5.84782,5.2888,5.80407,2058460.1846432,0
+SVC.US,D,20220711,000000,5.67769,5.78463,5.5513,5.60963,1439224.650904,0
+SVC.US,D,20220712,000000,5.56102,5.94018,5.53185,5.77491,1742747.5211245,0
+SVC.US,D,20220713,000000,5.65824,6.01796,5.42949,5.99852,1588812.1658273,0
+SVC.US,D,20220714,000000,5.91102,6.03254,5.82838,5.96935,1721807.5319283,0
+SVC.US,D,20220715,000000,6.12491,6.2124,5.86727,5.95963,965787.31485676,0
+SVC.US,D,20220718,000000,6.06657,6.33392,6.04712,6.12491,894713.9592481,0
+SVC.US,D,20220719,000000,6.23185,6.44573,6.1881,6.35823,1391850.9853962,0
+SVC.US,D,20220720,000000,6.31935,6.60615,5.99949,6.51379,963456.53503955,0
+SVC.US,D,20220721,000000,6.39712,6.39712,6.1006,6.26101,995894.07798543,0
+SVC.US,D,20220722,000000,6.26101,6.38273,5.99811,6.08574,1357312.821854,0
+SVC.US,D,20220725,000000,6.11495,6.25127,5.99811,6.18311,931241.14304418,0
+SVC.US,D,20220726,000000,6.16364,6.17338,5.98837,6.03706,817549.18083166,0
+SVC.US,D,20220727,000000,6.12469,6.27075,6.0614,6.20259,687161.43319414,0
+SVC.US,D,20220728,000000,6.22206,6.38273,6.18798,6.33891,728817.19702654,0
+SVC.US,D,20220729,000000,6.35838,6.41681,6.2318,6.36812,751300.07421938,0
+SVC.US,D,20220801,000000,6.24154,6.3876,6.09061,6.32917,869067.1349474,0
+SVC.US,D,20220802,000000,6.29022,6.37786,6.19285,6.21233,861150.06477201,0
+SVC.US,D,20220803,000000,6.28049,6.71866,6.19285,6.55313,1425082.9014757,0
+SVC.US,D,20220804,000000,6.54339,6.59208,6.39733,6.54339,669052.5087678,0
+SVC.US,D,20220805,000000,6.80629,7.29315,6.55313,7.17631,1660505.0809614,0
+SVC.US,D,20220808,000000,7.23473,7.43921,7.23473,7.30289,1907108.1066009,0
+SVC.US,D,20220809,000000,7.30289,7.59501,7.21526,7.30289,2160816.8798787,0
+SVC.US,D,20220810,000000,7.50737,7.6729,7.39053,7.61448,1615816.6140251,0
+SVC.US,D,20220811,000000,7.7508,8.04292,7.66317,7.83844,1483620.3360232,0
+SVC.US,D,20220812,000000,7.91633,8.05752,7.89686,7.99423,1250640.3400732,0
+SVC.US,D,20220815,000000,7.86765,8.02831,7.75567,7.87739,1216994.075566,0
+SVC.US,D,20220816,000000,7.80922,8.11108,7.79949,7.94555,1483667.5775887,0
+SVC.US,D,20220817,000000,7.77028,7.89686,7.60474,7.7508,1129521.1821793,0
+SVC.US,D,20220818,000000,7.69238,7.91633,7.69238,7.87739,890919.43994052,0
+SVC.US,D,20220819,000000,7.70212,7.81896,7.37105,7.44895,1113947.897429,0
+SVC.US,D,20220822,000000,7.31263,7.32237,7.09354,7.12762,879429.4696302,0
+SVC.US,D,20220823,000000,7.15683,7.43921,7.10328,7.12762,969792.31443396,0
+SVC.US,D,20220824,000000,7.15683,7.31263,7.08867,7.28342,718310.05667573,0
+SVC.US,D,20220825,000000,7.30289,7.5025,7.27368,7.37105,723600.08501577,0
+SVC.US,D,20220826,000000,7.38079,7.39053,6.95235,6.98156,836311.2712499,0
+SVC.US,D,20220829,000000,6.9134,7.01078,6.8209,6.92314,643034.7300905,0
+SVC.US,D,20220830,000000,6.96209,7.01078,6.69928,6.71866,1069687.6855534,0
+SVC.US,D,20220831,000000,6.75761,6.78682,6.60181,6.66024,1290238.0148368,0
+SVC.US,D,20220901,000000,6.54339,6.63102,6.4022,6.63102,774664.10930696,0
+SVC.US,D,20220902,000000,6.78682,6.78682,6.52392,6.59208,933039.40350301,0
+SVC.US,D,20220906,000000,6.61155,6.64553,6.24641,6.40707,1099724.0782658,0
+SVC.US,D,20220907,000000,6.36812,6.70892,6.36812,6.63102,1102675.649116,0
+SVC.US,D,20220908,000000,6.52392,6.64076,6.44115,6.61155,679497.00269486,0
+SVC.US,D,20220909,000000,6.67971,6.84037,6.63589,6.79656,741438.91092659,0
+SVC.US,D,20220912,000000,6.80629,6.95722,6.76735,6.94261,1107670.9311672,0
+SVC.US,D,20220913,000000,6.6505,6.84524,6.43628,6.53365,1461169.2955375,0
+SVC.US,D,20220914,000000,6.50444,6.57747,6.40707,6.5726,1076778.0283334,0
+SVC.US,D,20220915,000000,6.56286,6.67971,6.34865,6.3876,749635.32253248,0
+SVC.US,D,20220916,000000,6.22206,6.52392,6.09558,6.47523,2558711.0188776,0
+SVC.US,D,20220919,000000,6.32917,6.58721,6.3097,6.53365,885565.73818616,0
+SVC.US,D,20220920,000000,6.45576,6.53365,6.37786,6.52392,668759.81646011,0
+SVC.US,D,20220921,000000,6.64076,6.66024,6.18311,6.20259,1231524.9649047,0
+SVC.US,D,20220922,000000,6.14417,6.20259,5.60959,5.75468,1788442.4291388,0
+SVC.US,D,20220923,000000,5.59888,5.59888,5.11202,5.37006,1795907.6234707,0
+SVC.US,D,20220926,000000,5.27756,5.44309,5.05711,5.08281,1222358.0472259,0
+SVC.US,D,20220927,000000,5.14124,5.36032,5.04873,5.09255,1105878.8326517,0
+SVC.US,D,20220928,000000,5.1315,5.39927,5.07307,5.34572,984981.50471726,0
+SVC.US,D,20220929,000000,5.2094,5.21913,4.86373,5.04386,1271156.5303565,0
+SVC.US,D,20220930,000000,5.11202,5.20453,4.9757,5.0536,1464327.2914889,0
+SVC.US,D,20221003,000000,5.2094,5.33598,5.02439,5.27756,1003446.7948656,0
+SVC.US,D,20221004,000000,5.43335,5.65731,5.42848,5.65731,1599576.8124058,0
+SVC.US,D,20221005,000000,5.48204,5.63783,5.3944,5.61836,1121028.997294,0
+SVC.US,D,20221006,000000,5.5502,5.80336,5.51612,5.57941,859596.22806487,0
+SVC.US,D,20221007,000000,5.51125,5.56967,5.28145,5.40414,1154138.1457419,0
+SVC.US,D,20221010,000000,5.4723,5.57941,5.23861,5.3165,1363289.9068742,0
+SVC.US,D,20221011,000000,5.30677,5.42848,5.14124,5.37493,1366313.3670631,0
+SVC.US,D,20221012,000000,5.18992,5.49177,5.16071,5.38466,1299810.5937841,0
+SVC.US,D,20221013,000000,5.60862,7.04972,5.28885,6.85498,8903378.5519018,0
+SVC.US,D,20221014,000000,7.01078,7.40737,6.97183,7.15683,3984872.2604342,0
+SVC.US,D,20221017,000000,7.41974,7.78001,7.40513,7.53658,2588610.8218464,0
+SVC.US,D,20221018,000000,7.78975,7.84817,7.54632,7.66317,2112549.3508641,0
+SVC.US,D,20221019,000000,7.62422,7.74106,7.49277,7.52685,2376728.2928328,0
+SVC.US,D,20221020,000000,7.54632,7.7362,7.37115,7.41,3166632.9419508,0
+SVC.US,D,20221021,000000,7.46,7.51,7.18,7.5,2579739,0
+SVC.US,D,20221024,000000,7.52,7.59,7.3434,7.44,1097382,0
+SVC.US,D,20221025,000000,7.44,7.92,7.36,7.77,1258821,0
+SVC.US,D,20221026,000000,7.85,7.97,7.77,7.81,1338209,0
+SVC.US,D,20221027,000000,7.96,8.06,7.855,7.92,1446629,0
+SVC.US,D,20221028,000000,7.97,8.05,7.735,7.98,1612690,0
+SVC.US,D,20221031,000000,7.9,8.21,7.9,8.11,1578293,0
+SVC.US,D,20221101,000000,8.27,8.3,8.035,8.15,1069896,0
+SVC.US,D,20221102,000000,8.17,8.17,7.66,7.7,1755414,0
+SVC.US,D,20221103,000000,7.5426,7.735,7.22,7.55,1609925,0
+SVC.US,D,20221104,000000,7.76,7.97,7.445,7.47,2170669,0
+SVC.US,D,20221107,000000,7.61,7.68,7.22,7.47,1074443,0
+SVC.US,D,20221108,000000,7.47,7.56,7.255,7.42,1853143,0
+SVC.US,D,20221109,000000,7.32,7.325,7.08,7.14,1685412,0
+SVC.US,D,20221110,000000,7.5,7.845,7.43,7.72,2232127,0
+SVC.US,D,20221111,000000,7.82,8.175,7.76,8.13,1801098,0
+SVC.US,D,20221114,000000,8.05,8.22,7.815,7.84,1084046,0
+SVC.US,D,20221115,000000,7.925,8.1,7.72,7.77,971186,0
+SVC.US,D,20221116,000000,7.59,7.645,7.5,7.51,830654,0
+SVC.US,D,20221117,000000,7.36,7.545,7.33,7.42,1062609,0
+SVC.US,D,20221118,000000,7.698,7.84,7.58,7.79,1216069,0
+SVC.US,D,20221121,000000,7.71,7.79,7.535,7.63,718832,0
+SVC.US,D,20221122,000000,7.72,7.74,7.59,7.69,677688,0
+SVC.US,D,20221123,000000,7.63,7.7,7.535,7.58,626322,0
+SVC.US,D,20221125,000000,7.56,7.745,7.56,7.64,479655,0
+SVC.US,D,20221128,000000,7.55,7.63,7.46,7.49,807685,0
+SVC.US,D,20221129,000000,7.49,7.635,7.44,7.63,897317,0
+SVC.US,D,20221130,000000,7.56,7.86,7.495,7.85,1491035,0
+SVC.US,D,20221201,000000,7.89,8.05,7.735,7.86,1358264,0
+SVC.US,D,20221202,000000,7.68,7.835,7.64,7.78,978129,0
+SVC.US,D,20221205,000000,7.69,7.73,7.42,7.43,948846,0
+SVC.US,D,20221206,000000,7.45,7.52,7.36,7.41,732105,0
+SVC.US,D,20221207,000000,7.4,7.59,7.34,7.35,715287,0
+SVC.US,D,20221208,000000,7.4,7.68,7.4,7.64,1061518,0
+SVC.US,D,20221209,000000,7.57,7.89,7.54,7.86,1686587,0
+SVC.US,D,20221212,000000,7.86,7.97,7.77,7.97,1522010,0
+SVC.US,D,20221213,000000,8,8.23,7.865,7.94,2338710,0
+SVC.US,D,20221214,000000,7.92,8.08,7.755,7.82,1185298,0
+SVC.US,D,20221215,000000,7.7,7.74,7.51,7.57,949663,0
+SVC.US,D,20221216,000000,7.35,7.51,7.21,7.43,4241930,0
+SVC.US,D,20221219,000000,7.43,7.49,7.17,7.25,904657,0
+SVC.US,D,20221220,000000,7.23,7.375,7.165,7.31,775019,0
+SVC.US,D,20221221,000000,7.4,7.4,7.105,7.16,1136649,0
+SVC.US,D,20221222,000000,7.039,7.14,6.91,7.13,1366812,0
+SVC.US,D,20221223,000000,7.13,7.24,7.06,7.24,533388,0
+SVC.US,D,20221227,000000,7.24,7.29,7.09,7.16,536145,0
+SVC.US,D,20221228,000000,7.21,7.23,7,7.06,962849,0
+SVC.US,D,20221229,000000,7.07,7.35,7.05,7.32,989871,0
+SVC.US,D,20221230,000000,7.33,7.36,7.18,7.29,796126,0
+SVC.US,D,20230103,000000,7.48,7.61,7.12,7.15,798481,0
+SVC.US,D,20230104,000000,7.26,7.51,7.24,7.35,1352824,0
+SVC.US,D,20230105,000000,7.35,7.35,7.1,7.23,825157,0
+SVC.US,D,20230106,000000,7.3,7.52,7.28,7.48,858417,0
+SVC.US,D,20230109,000000,7.58,7.625,7.49,7.56,741456,0
+SVC.US,D,20230110,000000,7.56,7.77,7.485,7.77,949733,0
+SVC.US,D,20230111,000000,7.86,8.06,7.85,8,1136008,0
+SVC.US,D,20230112,000000,8.11,8.27,8.025,8.2,748559,0
+SVC.US,D,20230113,000000,8.07,8.215,8.04,8.13,471802,0
+SVC.US,D,20230117,000000,8.19,8.305,8.115,8.29,655594,0
+SVC.US,D,20230118,000000,8.33,8.39,8.145,8.16,691192,0
+SVC.US,D,20230119,000000,8.01,8.14,7.98,8.07,698591,0
+SVC.US,D,20230120,000000,7.93,8.12,7.755,8.12,706584,0
+SVC.US,D,20230123,000000,8.14,8.365,8.105,8.28,805104,0
+SVC.US,D,20230124,000000,8.27,8.29,8.125,8.26,625228,0
+SVC.US,D,20230125,000000,8.2,8.445,8.11,8.43,715814,0
+SVC.US,D,20230126,000000,8.5,8.6,8.32,8.56,458063,0
+SVC.US,D,20230127,000000,8.59,8.7329,8.56,8.66,410607,0
+SVC.US,D,20230130,000000,8.63,8.665,8.5501,8.61,390767,0
+SVC.US,D,20230131,000000,8.66,8.915,8.65,8.91,1057896,0
+SVC.US,D,20230201,000000,8.85,8.93,8.55,8.8,1327645,0
+SVC.US,D,20230202,000000,9,9.09,8.635,8.82,1016837,0
+SVC.US,D,20230203,000000,8.67,8.82,8.61,8.79,857660,0
+SVC.US,D,20230206,000000,8.65,8.76,8.44,8.59,572322,0
+SVC.US,D,20230207,000000,8.54,8.76,8.46,8.68,615043,0
+SVC.US,D,20230208,000000,8.56,8.67,8.45,8.51,410255,0
+SVC.US,D,20230209,000000,8.57,8.62,8.435,8.5,497479,0
+SVC.US,D,20230210,000000,8.48,8.48,8.21,8.31,495470,0
+SVC.US,D,20230213,000000,8.28,8.535,8.22,8.52,495795,0
+SVC.US,D,20230214,000000,8.47,8.64,8.36,8.53,654062,0
+SVC.US,D,20230215,000000,8.43,8.68,8.34,8.62,542258,0
+SVC.US,D,20230216,000000,9.91,11.0685,9.9,10.52,4808616,0
+SVC.US,D,20230217,000000,10.64,11.16,10.44,10.61,2560278,0
+SVC.US,D,20230221,000000,10.57,10.58,10.03,10.47,1275085,0
+SVC.US,D,20230222,000000,10.57,10.66,10.415,10.49,1275655,0
+SVC.US,D,20230223,000000,10.58,10.75,10.37,10.65,1474294,0
+SVC.US,D,20230224,000000,10.45,10.6775,10.34,10.65,927399,0
+SVC.US,D,20230227,000000,10.55,11.11,10.55,11.01,1283260,0
+SVC.US,D,20230228,000000,11.03,11.33,10.93,10.98,2385222,0
+SVC.US,D,20230301,000000,11.02,11.19,10.563,10.8,1704096,0
+SVC.US,D,20230302,000000,10.7,11.06,10.6,10.96,1186718,0
+SVC.US,D,20230303,000000,11.13,11.31,11.07,11.28,1210683,0
+SVC.US,D,20230306,000000,11.35,11.565,11.17,11.27,1474557,0
+SVC.US,D,20230307,000000,11.32,11.455,11.205,11.31,1201145,0
+SVC.US,D,20230308,000000,11.37,11.38,10.99,11.26,1012499,0
+SVC.US,D,20230309,000000,11.31,11.31,10.475,10.54,934863,0
+SVC.US,D,20230310,000000,10.45,10.76,10.21,10.31,1548350,0
+SVC.US,D,20230313,000000,10.02,10.22,9.84,10.03,1640636,0
+SVC.US,D,20230314,000000,10.55,10.8,10.215,10.33,1416949,0
+SVC.US,D,20230315,000000,9.89,10.23,9.78,10.21,1260362,0
+SVC.US,D,20230316,000000,10,10.34,9.765,10.22,1203398,0
+SVC.US,D,20230317,000000,9.99,10,9.43,9.59,5328458,0
+SVC.US,D,20230320,000000,9.69,9.94,9.655,9.7,1228977,0
+SVC.US,D,20230321,000000,9.89,10.05,9.51,9.54,2081310,0
+SVC.US,D,20230322,000000,9.45,9.55,9.04,9.04,1358261,0
+SVC.US,D,20230323,000000,9.11,9.41,8.92,9.01,1102476,0
+SVC.US,D,20230324,000000,8.91,9.15,8.67,9.14,1295601,0
+SVC.US,D,20230327,000000,9.24,9.42,9.145,9.33,784377,0
+SVC.US,D,20230328,000000,9.24,9.43,9.06,9.1,787611,0
+SVC.US,D,20230329,000000,9.21,9.6,9.1,9.56,1154074,0
+SVC.US,D,20230330,000000,9.75,9.79,9.52,9.64,753630,0
+SVC.US,D,20230331,000000,9.75,9.99,9.69,9.96,1382314,0
+SVC.US,D,20230403,000000,9.99,10.2,9.78,9.91,1014692,0
+SVC.US,D,20230404,000000,10.03,10.065,9.63,9.76,1045470,0
+SVC.US,D,20230405,000000,9.62,9.71,9.54,9.57,749298,0
+SVC.US,D,20230406,000000,9.63,9.745,9.515,9.73,715340,0
+SVC.US,D,20230410,000000,9.73,9.84,9.555,9.69,1746352,0
+SVC.US,D,20230411,000000,9.74,9.7699,9.6,9.67,1029468,0
+SVC.US,D,20230412,000000,9.85,9.87,9.415,9.45,804121,0
+SVC.US,D,20230413,000000,9.52,9.735,9.44,9.69,1014563,0
+SVC.US,D,20230414,000000,9.82,9.86,9.33,9.49,1147648,0
+SVC.US,D,20230417,000000,9.52,9.68,9.47,9.64,1090084,0
+SVC.US,D,20230418,000000,9.66,9.68,9.52,9.56,830643,0
+SVC.US,D,20230419,000000,9.51,9.57,9.375,9.52,678619,0
+SVC.US,D,20230420,000000,9.47,9.48,9.235,9.31,858080,0
+SVC.US,D,20230421,000000,9.09,9.21,9.05,9.17,895989,0
+SVC.US,D,20230424,000000,9.21,9.2604,9.08,9.19,612937,0
+SVC.US,D,20230425,000000,9.14,9.14,8.74,8.77,780903,0
+SVC.US,D,20230426,000000,8.77,8.92,8.48,8.55,1123179,0
+SVC.US,D,20230427,000000,8.58,8.65,8.425,8.56,1071012,0
+SVC.US,D,20230428,000000,8.54,8.79,8.54,8.77,1027312,0
+SVC.US,D,20230501,000000,8.83,9.17,8.83,8.91,912817,0
+SVC.US,D,20230502,000000,8.86,8.87,8.52,8.71,810431,0
+SVC.US,D,20230503,000000,8.79,9,8.69,8.7,928441,0
+SVC.US,D,20230504,000000,8.7,8.79,8.46,8.68,722638,0
+SVC.US,D,20230505,000000,8.9,9.145,8.8,9.04,1166936,0
+SVC.US,D,20230508,000000,9.04,9.09,8.82,8.92,841834,0
+SVC.US,D,20230509,000000,9.24,9.26,8.4,8.43,1379880,0
+SVC.US,D,20230510,000000,8.59,8.6269,7.92,8.14,2924727,0
+SVC.US,D,20230511,000000,8.05,8.25,8.01,8.1,1022947,0
+SVC.US,D,20230512,000000,8.11,8.22,7.98,8.195,682195,0
+SVC.US,D,20230515,000000,8.22,8.35,8.14,8.16,863986,0
+SVC.US,D,20230516,000000,8.1,8.23,8.03,8.11,632807,0
+SVC.US,D,20230517,000000,8.18,8.38,8.09,8.2,813328,0
+SVC.US,D,20230518,000000,8.11,8.33,8.025,8.11,917274,0
+SVC.US,D,20230519,000000,8.23,8.285,8,8.05,1016344,0
+SVC.US,D,20230522,000000,8.09,8.11,7.935,8.03,695691,0
+SVC.US,D,20230523,000000,8.05,8.3,8.02,8.11,905256,0
+SVC.US,D,20230524,000000,8.05,8.165,7.96,8.04,848934,0
+SVC.US,D,20230525,000000,8.05,8.14,7.975,8.03,884829,0
+SVC.US,D,20230526,000000,8.03,8.25,8.02,8.24,670809,0
+SVC.US,D,20230530,000000,8.3,8.44,8.165,8.32,690608,0
+SVC.US,D,20230531,000000,8.29,8.35,8,8.21,878137,0
+SVC.US,D,20230601,000000,8.22,8.425,8.17,8.36,591904,0
+SVC.US,D,20230602,000000,8.54,8.86,8.525,8.83,997599,0
+SVC.US,D,20230605,000000,8.75,8.76,8.46,8.52,698685,0
+SVC.US,D,20230606,000000,8.54,9.19,8.52,9.03,1687999,0
+SVC.US,D,20230607,000000,9.13,9.29,9,9.06,1205474,0
+SVC.US,D,20230608,000000,8.98,9.16,8.855,9.13,747707,0
+SVC.US,D,20230609,000000,9.13,9.13,8.91,8.93,537551,0
+SVC.US,D,20230612,000000,8.97,9.16,8.795,8.9,687013,0
+SVC.US,D,20230613,000000,8.92,9.06,8.88,8.96,1025376,0
+SVC.US,D,20230614,000000,9.03,9.0747,8.755,8.86,929609,0
+SVC.US,D,20230615,000000,8.81,8.85,8.65,8.83,842293,0
+SVC.US,D,20230616,000000,8.85,8.86,8.7,8.82,2518343,0
+SVC.US,D,20230620,000000,8.81,8.81,8.62,8.69,797561,0
+SVC.US,D,20230621,000000,8.64,8.69,8.43,8.6,682338,0
+SVC.US,D,20230622,000000,8.61,8.625,8.44,8.51,630315,0
+SVC.US,D,20230623,000000,8.39,8.45,8.24,8.26,1626820,0
+SVC.US,D,20230626,000000,8.36,8.63,8.23,8.53,707649,0
+SVC.US,D,20230627,000000,8.55,8.68,8.4,8.61,638727,0
+SVC.US,D,20230628,000000,8.61,8.61,8.38,8.42,802905,0
+SVC.US,D,20230629,000000,8.37,8.705,8.37,8.69,585728,0
+SVC.US,D,20230630,000000,8.83,8.83,8.6,8.69,1265600,0
+SVC.US,D,20230703,000000,8.71,9.03,8.69,9.03,334182,0
+SVC.US,D,20230705,000000,9.01,9.01,8.66,8.83,1011852,0
+SVC.US,D,20230706,000000,8.74,8.74,8.425,8.67,885248,0
+SVC.US,D,20230707,000000,8.67,8.86,8.67,8.75,757579,0
+SVC.US,D,20230710,000000,8.71,9.035,8.665,9.02,911714,0
+SVC.US,D,20230711,000000,9.06,9.22,9.05,9.15,762291,0
+SVC.US,D,20230712,000000,9.31,9.39,9.01,9.03,906290,0
+SVC.US,D,20230713,000000,9.11,9.11,8.95,8.97,619674,0
+SVC.US,D,20230714,000000,8.97,8.97,8.6,8.82,626083,0
+SVC.US,D,20230717,000000,8.82,8.94,8.74,8.86,759266,0
+SVC.US,D,20230718,000000,8.91,9.07,8.88,9.05,675717,0
+SVC.US,D,20230719,000000,9.11,9.2801,9.11,9.15,1093787,0
+SVC.US,D,20230720,000000,9.15,9.15,8.9299,8.99,956677,0
+SVC.US,D,20230721,000000,8.84,8.885,8.55,8.57,935031,0
+SVC.US,D,20230724,000000,8.63,8.7,8.51,8.56,837399,0
+SVC.US,D,20230725,000000,8.57,8.59,8.365,8.42,794536,0
+SVC.US,D,20230726,000000,8.4,8.585,8.36,8.4,1036746,0
+SVC.US,D,20230727,000000,8.47,8.5,8.19,8.22,871669,0
+SVC.US,D,20230728,000000,8.3,8.53,8.3,8.41,811611,0
+SVC.US,D,20230731,000000,8.42,8.5,8.33,8.49,1043987,0
+SVC.US,D,20230801,000000,8.4,8.52,8.365,8.51,837539,0
+SVC.US,D,20230802,000000,8.39,8.435,8.295,8.4,844509,0
+SVC.US,D,20230803,000000,8.37,8.455,7.97,8.2,1565162,0
+SVC.US,D,20230804,000000,8.25,8.42,8.18,8.21,858921,0
+SVC.US,D,20230807,000000,8.25,8.39,8.1,8.31,1181098,0
+SVC.US,D,20230808,000000,8.22,8.7,8.11,8.68,1003939,0
+SVC.US,D,20230809,000000,8.68,8.835,8.56,8.76,928614,0
+SVC.US,D,20230810,000000,8.82,8.855,8.525,8.61,636458,0
+SVC.US,D,20230811,000000,8.55,8.605,8.485,8.57,573250,0
+SVC.US,D,20230814,000000,8.52,8.59,8.45,8.58,551298,0
+SVC.US,D,20230815,000000,8.47,8.5,8.28,8.32,1062792,0
+SVC.US,D,20230816,000000,8.28,8.43,8.27,8.28,823626,0
+SVC.US,D,20230817,000000,8.32,8.4507,8.095,8.12,1074037,0
+SVC.US,D,20230818,000000,8.03,8.39,7.98,8.28,1298092,0
+SVC.US,D,20230821,000000,8.27,8.36,8.08,8.14,697922,0
+SVC.US,D,20230822,000000,8.15,8.32,8.12,8.26,754233,0
+SVC.US,D,20230823,000000,8.3,8.355,8.185,8.31,500509,0
+SVC.US,D,20230824,000000,8.27,8.41,8.17,8.23,830769,0
+SVC.US,D,20230825,000000,8.25,8.3,8.12,8.22,579856,0
+SVC.US,D,20230828,000000,8.25,8.515,8.25,8.48,691639,0
+SVC.US,D,20230829,000000,8.33,8.55,8.33,8.48,795278,0
+SVC.US,D,20230830,000000,8.48,8.525,8.4,8.4,466875,0
+SVC.US,D,20230831,000000,8.39,8.41,8.25,8.26,654154,0
+SVC.US,D,20230901,000000,8.28,8.36,8.19,8.23,542741,0
+SVC.US,D,20230905,000000,8.14,8.23,8.05,8.12,810239,0
+SVC.US,D,20230906,000000,8.09,8.1,7.945,7.97,644988,0
+SVC.US,D,20230907,000000,7.91,7.91,7.7268,7.87,1076846,0
+SVC.US,D,20230908,000000,7.88,7.92,7.8,7.84,581672,0
+SVC.US,D,20230911,000000,7.87,7.91,7.8,7.84,640881,0
+SVC.US,D,20230912,000000,7.82,7.88,7.76,7.87,657433,0
+SVC.US,D,20230913,000000,7.85,7.885,7.68,7.72,687865,0
+SVC.US,D,20230914,000000,7.85,7.99,7.76,7.98,865192,0
+SVC.US,D,20230915,000000,7.97,8.095,7.91,7.99,2907293,0
+SVC.US,D,20230918,000000,8.02,8.02,7.8001,7.86,567811,0
+SVC.US,D,20230919,000000,7.9,7.96,7.88,7.89,407388,0
+SVC.US,D,20230920,000000,7.92,8.03,7.82,7.84,546133,0
+SVC.US,D,20230921,000000,7.76,7.84,7.66,7.68,1438748,0
+SVC.US,D,20230922,000000,7.69,7.735,7.5,7.52,617505,0
+SVC.US,D,20230925,000000,7.49,7.625,7.44,7.62,567959,0
+SVC.US,D,20230926,000000,7.54,7.61,7.38,7.47,762481,0
+SVC.US,D,20230927,000000,7.49,7.665,7.475,7.49,663892,0
+SVC.US,D,20230928,000000,7.51,7.77,7.49,7.72,855519,0
+SVC.US,D,20230929,000000,7.73,7.86,7.59,7.69,985615,0
+SVC.US,D,20231002,000000,7.69,7.71,7.475,7.53,909963,0
+SVC.US,D,20231003,000000,7.49,7.49,7.185,7.23,837068,0
+SVC.US,D,20231004,000000,7.24,7.38,7.145,7.35,627876,0
+SVC.US,D,20231005,000000,7.35,7.42,7.25,7.28,887090,0
+SVC.US,D,20231006,000000,7.24,7.33,7.11,7.28,904080,0
+SVC.US,D,20231009,000000,7.22,7.43,7.125,7.36,484895,0
+SVC.US,D,20231010,000000,7.41,7.58,7.4,7.49,405412,0
+SVC.US,D,20231011,000000,7.52,7.65,7.465,7.54,563112,0
+SVC.US,D,20231012,000000,7.57,7.58,7.31,7.43,695203,0
+SVC.US,D,20231013,000000,7.44,7.47,7.21,7.22,547916,0
+SVC.US,D,20231016,000000,7.31,7.55,7.28,7.51,564930,0
+SVC.US,D,20231017,000000,7.47,7.715,7.47,7.63,748701,0
+SVC.US,D,20231018,000000,7.55,7.62,7.39,7.54,603825,0
+SVC.US,D,20231019,000000,7.52,7.56,7.3,7.34,841810,0
+SVC.US,D,20231020,000000,7.15,7.22,7.0906,7.12,1024940,0
+SVC.US,D,20231023,000000,7,7.32,6.89,7.18,847300,0
+SVC.US,D,20231024,000000,7.25,7.301,7.17,7.27,962136,0
+SVC.US,D,20231025,000000,7.2,7.29,7.15,7.17,654772,0
+SVC.US,D,20231026,000000,7.19,7.375,7.11,7.3,643623,0
+SVC.US,D,20231027,000000,7.28,7.28,6.99,7.04,687584,0
+SVC.US,D,20231030,000000,7.1,7.3,7.1,7.25,560128,0
+SVC.US,D,20231031,000000,7.27,7.31,7.195,7.25,581116,0
+SVC.US,D,20231101,000000,7.22,7.26,7.09,7.18,582728,0
+SVC.US,D,20231102,000000,7.32,7.565,7.281,7.55,637763,0
+SVC.US,D,20231103,000000,7.69,7.975,7.69,7.76,1148683,0
+SVC.US,D,20231106,000000,7.76,7.79,7.625,7.69,776673,0
+SVC.US,D,20231107,000000,7.73,7.75,7.43,7.49,830070,0
+SVC.US,D,20231108,000000,7.49,7.49,7.13,7.19,839666,0
+SVC.US,D,20231109,000000,7.22,7.24,6.855,6.91,1399327,0
+SVC.US,D,20231110,000000,6.97,7.06,6.85,7.03,1001135,0
+SVC.US,D,20231113,000000,6.96,6.97,6.835,6.86,917731,0
+SVC.US,D,20231114,000000,7.22,7.4,7.2,7.3,1267713,0
+SVC.US,D,20231115,000000,7.3,7.51,7.3,7.43,699046,0
+SVC.US,D,20231116,000000,7.45,7.51,7.18,7.22,573081,0
+SVC.US,D,20231117,000000,7.29,7.47,7.22,7.27,813936,0
+SVC.US,D,20231120,000000,7.26,7.26,7.16,7.21,435102,0
+SVC.US,D,20231121,000000,7.16,7.16,7.03,7.06,421968,0
+SVC.US,D,20231122,000000,7.12,7.19,7.06,7.12,489715,0
+SVC.US,D,20231124,000000,7.11,7.23,7.11,7.23,236592,0
+SVC.US,D,20231127,000000,7.2,7.265,7.12,7.21,522313,0
+SVC.US,D,20231128,000000,7.16,7.16,7.05,7.12,657774,0
+SVC.US,D,20231129,000000,7.24,7.45,7.11,7.12,779724,0
+SVC.US,D,20231130,000000,7.14,7.19,7.05,7.15,898397,0
+SVC.US,D,20231201,000000,7.09,7.43,6.98,7.43,1000664,0
+SVC.US,D,20231204,000000,7.42,7.71,7.39,7.7,938743,0
+SVC.US,D,20231205,000000,7.68,7.69,7.475,7.5,455653,0
+SVC.US,D,20231206,000000,7.59,7.8,7.54,7.63,901917,0
+SVC.US,D,20231207,000000,7.61,7.76,7.55,7.76,725414,0
+SVC.US,D,20231208,000000,7.74,7.77,7.59,7.68,588614,0
+SVC.US,D,20231211,000000,7.71,7.845,7.6826,7.79,726182,0
+SVC.US,D,20231212,000000,7.75,7.97,7.72,7.9,591111,0
+SVC.US,D,20231213,000000,7.9,8.14,7.74,8.06,1974983,0
+SVC.US,D,20231214,000000,8.2,8.55,8.18,8.51,2532714,0
+SVC.US,D,20231215,000000,8.6,8.6,8.34,8.46,4535627,0
+SVC.US,D,20231218,000000,8.5,8.535,8.18,8.26,1451796,0
+SVC.US,D,20231219,000000,8.34,8.5,8.34,8.44,1707562,0
+SVC.US,D,20231220,000000,8.43,8.56,8.33,8.33,1145155,0
+SVC.US,D,20231221,000000,8.45,8.51,8.2927,8.47,900530,0
+SVC.US,D,20231222,000000,8.57,8.655,8.46,8.49,669331,0
+SVC.US,D,20231226,000000,8.54,8.64,8.465,8.58,755508,0
+SVC.US,D,20231227,000000,8.57,8.72,8.51,8.65,813146,0
+SVC.US,D,20231228,000000,8.58,8.715,8.57,8.66,695004,0
+SVC.US,D,20231229,000000,8.64,8.64,8.525,8.54,707125,0
+SVC.US,D,20240102,000000,8.55,8.655,8.4135,8.54,756532,0
+SVC.US,D,20240103,000000,8.45,8.56,8.33,8.37,837110,0
+SVC.US,D,20240104,000000,8.4,8.445,8.3087,8.34,706992,0
+SVC.US,D,20240105,000000,8.26,8.415,8.115,8.31,753384,0
+SVC.US,D,20240108,000000,8.32,8.42,8.28,8.38,534932,0
+SVC.US,D,20240109,000000,8.26,8.2709,8.16,8.23,618613,0
+SVC.US,D,20240110,000000,8.24,8.28,8.18,8.26,454338,0
+SVC.US,D,20240111,000000,8.22,8.22,8.0099,8.18,709907,0
+SVC.US,D,20240112,000000,8.33,8.33,8.12,8.15,688527,0
+SVC.US,D,20240116,000000,8.1,8.15,8.04,8.12,611959,0
+SVC.US,D,20240117,000000,8.01,8.1,7.84,7.93,907953,0
+SVC.US,D,20240118,000000,8,8.06,7.93,8.05,855509,0
+SVC.US,D,20240119,000000,7.862,7.97,7.73,7.96,759409,0
+SVC.US,D,20240122,000000,8,8.135,7.97,7.99,895839,0
+SVC.US,D,20240123,000000,8.09,8.12,7.77,7.78,829459,0
+SVC.US,D,20240124,000000,7.89,7.91,7.64,7.66,779056,0
+SVC.US,D,20240125,000000,7.82,7.85,7.71,7.81,681501,0
+SVC.US,D,20240126,000000,7.88,7.95,7.86,7.93,740520,0
+SVC.US,D,20240129,000000,7.88,7.98,7.76,7.96,782926,0
+SVC.US,D,20240130,000000,7.92,8.01,7.895,7.92,553158,0
+SVC.US,D,20240131,000000,7.93,7.97,7.73,7.73,1069401,0
+SVC.US,D,20240201,000000,7.76,7.855,7.645,7.85,751420,0
+SVC.US,D,20240202,000000,7.73,7.765,7.615,7.72,688248,0
+SVC.US,D,20240205,000000,7.57,7.63,7.465,7.56,656096,0
+SVC.US,D,20240206,000000,7.55,7.63,7.48,7.62,378064,0
+SVC.US,D,20240207,000000,7.65,7.67,7.505,7.51,387216,0
+SVC.US,D,20240208,000000,7.5,7.72,7.48,7.72,572525,0
+SVC.US,D,20240209,000000,7.72,7.77,7.6,7.76,580421,0
+SVC.US,D,20240212,000000,7.79,7.895,7.79,7.81,768561,0
+SVC.US,D,20240213,000000,7.56,7.57,7.3,7.37,1038805,0
+SVC.US,D,20240214,000000,7.45,7.55,7.365,7.46,647407,0
+SVC.US,D,20240215,000000,7.55,7.82,7.54,7.82,799817,0
+SVC.US,D,20240216,000000,7.73,7.8,7.6,7.75,637769,0
+SVC.US,D,20240220,000000,7.66,7.695,7.53,7.63,574250,0
+SVC.US,D,20240221,000000,7.6,7.6806,7.5617,7.63,466585,0
+SVC.US,D,20240222,000000,7.62,7.68,7.51,7.66,662691,0
+SVC.US,D,20240223,000000,7.68,7.7,7.595,7.6,517688,0
+SVC.US,D,20240226,000000,7.55,7.595,7.41,7.42,609769,0
+SVC.US,D,20240227,000000,7.51,7.56,7.42,7.47,1157639,0
+SVC.US,D,20240228,000000,7.37,7.665,7.34,7.64,1068247,0
+SVC.US,D,20240229,000000,7.73,7.73,6.75,6.8,1853527,0
+SVC.US,D,20240301,000000,6.8,6.94,6.62,6.72,1081871,0
+SVC.US,D,20240304,000000,6.67,6.79,6.49,6.51,1920454,0
+SVC.US,D,20240305,000000,6.47,6.6075,6.38,6.4,1322389,0
+SVC.US,D,20240306,000000,6.49,6.67,6.42,6.49,1000266,0
+SVC.US,D,20240307,000000,6.52,6.6,6.38,6.41,1307185,0
+SVC.US,D,20240308,000000,6.49,6.61,6.4,6.59,1217476,0
+SVC.US,D,20240311,000000,6.59,6.65,6.41,6.42,1789162,0
+SVC.US,D,20240312,000000,6.43,6.47,6.325,6.38,1225754,0
+SVC.US,D,20240313,000000,6.37,6.58,6.35,6.47,1141921,0
+SVC.US,D,20240314,000000,6.5,6.55,6.3125,6.39,1231536,0
+SVC.US,D,20240315,000000,6.37,6.625,6.37,6.51,9337539,0
+SVC.US,D,20240318,000000,6.48,6.56,6.37,6.46,942336,0
+SVC.US,D,20240319,000000,6.44,6.63,6.41,6.58,1055233,0
+SVC.US,D,20240320,000000,6.55,6.745,6.53,6.69,721978,0
+SVC.US,D,20240321,000000,6.69,6.84,6.69,6.83,987433,0
+SVC.US,D,20240322,000000,6.84,6.84,6.575,6.58,1016088,0
+SVC.US,D,20240325,000000,6.62,6.71,6.53,6.53,671867,0
+SVC.US,D,20240326,000000,6.58,6.585,6.43,6.52,960773,0
+SVC.US,D,20240327,000000,6.61,6.77,6.61,6.72,965030,0
+SVC.US,D,20240328,000000,6.74,6.84,6.695,6.78,907831,0
+SVC.US,D,20240401,000000,6.83,6.83,6.665,6.75,687033,0
+SVC.US,D,20240402,000000,6.67,6.67,6.555,6.6,1148470,0
+SVC.US,D,20240403,000000,6.59,6.6,6.49,6.53,868064,0
+SVC.US,D,20240404,000000,6.58,6.72,6.49,6.51,997057,0
+SVC.US,D,20240405,000000,6.51,6.6491,6.48,6.6,993176,0
+SVC.US,D,20240408,000000,6.64,6.78,6.585,6.73,638431,0
+SVC.US,D,20240409,000000,6.74,6.85,6.695,6.78,793518,0
+SVC.US,D,20240410,000000,6.62,6.63,6.41,6.45,923041,0
+SVC.US,D,20240411,000000,6.5,6.58,6.405,6.54,917701,0
+SVC.US,D,20240412,000000,6.51,6.57,6.42,6.48,785640,0
+SVC.US,D,20240415,000000,6.49,6.545,6.41,6.44,774416,0
+SVC.US,D,20240416,000000,6.44,6.44,6.31,6.33,1158184,0
+SVC.US,D,20240417,000000,6.37,6.4,6.09,6.1,869355,0
+SVC.US,D,20240418,000000,6.15,6.17,6.091,6.14,1197758,0
+SVC.US,D,20240419,000000,5.94,6.0251,5.92,5.98,843776,0
+SVC.US,D,20240422,000000,6,6.16,5.97,6.13,832002,0
+SVC.US,D,20240423,000000,6.11,6.415,6.11,6.4,907530,0
+SVC.US,D,20240424,000000,6.32,6.42,6.255,6.33,796735,0
+SVC.US,D,20240425,000000,6.26,6.31,6.17,6.22,670750,0
+SVC.US,D,20240426,000000,6.22,6.345,6.2,6.225,520170,0
+SVC.US,D,20240429,000000,6.25,6.34,6.16,6.29,789864,0
+SVC.US,D,20240430,000000,6.24,6.305,6.11,6.13,662838,0
+SVC.US,D,20240501,000000,6.15,6.17,5.9,6,1205162,0
+SVC.US,D,20240502,000000,6.07,6.09,5.98,6.05,1155540,0
+SVC.US,D,20240503,000000,6.17,6.25,6.07,6.12,748908,0
+SVC.US,D,20240506,000000,6.17,6.21,6,6.07,690864,0
+SVC.US,D,20240507,000000,6.08,6.15,6.03,6.06,886084,0
+SVC.US,D,20240508,000000,6,6.0595,5.43,5.68,1680186,0
+SVC.US,D,20240509,000000,5.63,5.89,5.63,5.86,980702,0
+SVC.US,D,20240510,000000,5.83,5.835,5.7,5.73,874745,0
+SVC.US,D,20240513,000000,5.74,5.86,5.67,5.75,766912,0
+SVC.US,D,20240514,000000,5.84,6.015,5.84,5.87,861809,0
+SVC.US,D,20240515,000000,5.99,5.99,5.78,5.795,903683,0
+SVC.US,D,20240516,000000,5.9,5.995,5.82,5.93,1147008,0
+SVC.US,D,20240517,000000,5.9,6.01,5.7,5.73,966316,0
+SVC.US,D,20240520,000000,5.73,5.77,5.63,5.63,797273,0
+SVC.US,D,20240521,000000,5.62,5.64,5.5,5.51,841181,0
+SVC.US,D,20240522,000000,5.53,5.5695,5.42,5.45,848866,0
+SVC.US,D,20240523,000000,5.52,5.52,5.275,5.38,1163787,0
+SVC.US,D,20240524,000000,5.46,5.6,5.42,5.57,1465128,0
+SVC.US,D,20240528,000000,5.61,5.69,5.425,5.43,848643,0
+SVC.US,D,20240529,000000,5.36,5.36,5.225,5.24,1351372,0
+SVC.US,D,20240530,000000,5.28,5.37,5.225,5.35,719972,0
+SVC.US,D,20240531,000000,5.38,5.4729,5.35,5.38,1444982,0
+SVC.US,D,20240603,000000,5.46,5.46,5.32,5.39,735969,0
+SVC.US,D,20240604,000000,5.38,5.38,5.25,5.31,1348337,0
+SVC.US,D,20240605,000000,5.31,5.31,5.155,5.19,718611,0
+SVC.US,D,20240606,000000,5.15,5.24,5.1,5.16,1093490,0
+SVC.US,D,20240607,000000,5.09,5.1,5,5.01,1185197,0
+SVC.US,D,20240610,000000,5,5.04,4.885,5.02,1045598,0
+SVC.US,D,20240611,000000,4.96,5.005,4.92,4.95,872306,0
+SVC.US,D,20240612,000000,5.08,5.18,5.01,5.04,1031214,0
+SVC.US,D,20240613,000000,5.02,5.09,4.95,5.08,1731834,0
+SVC.US,D,20240614,000000,5.01,5.0499,4.905,4.93,1022967,0
+SVC.US,D,20240617,000000,4.91,4.98,4.825,4.97,1292567,0
+SVC.US,D,20240618,000000,5,5.04,4.89,4.94,968834,0
+SVC.US,D,20240620,000000,4.91,5.025,4.87,4.97,821448,0
+SVC.US,D,20240621,000000,5.01,5.11,4.95,5.07,4376142,0
+SVC.US,D,20240624,000000,5.08,5.2,5.04,5.08,764076,0
+SVC.US,D,20240625,000000,5.05,5.06,4.92,4.99,1107557,0
+SVC.US,D,20240626,000000,4.92,4.965,4.87,4.89,1573416,0
+SVC.US,D,20240627,000000,4.88,4.92,4.81,4.9,995865,0
+SVC.US,D,20240628,000000,4.95,5.25,4.91,5.14,2382991,0
+SVC.US,D,20240701,000000,5.11,5.16,5,5.01,899740,0
+SVC.US,D,20240702,000000,5.04,5.06,4.95,5.04,822184,0
+SVC.US,D,20240703,000000,5.07,5.155,5.04,5.06,371787,0
+SVC.US,D,20240705,000000,5.04,5.075,4.9907,5.04,831604,0
+SVC.US,D,20240708,000000,5.08,5.15,5.02,5.06,600499,0
+SVC.US,D,20240709,000000,5.02,5.12,5,5.07,1316000,0
+SVC.US,D,20240710,000000,5.08,5.18,5.065,5.11,822786,0
+SVC.US,D,20240711,000000,5.25,5.435,5.24,5.32,1416978,0
+SVC.US,D,20240712,000000,5.4,5.49,5.325,5.41,1448198,0
+SVC.US,D,20240715,000000,5.48,5.7,5.435,5.68,1821285,0
+SVC.US,D,20240716,000000,5.76,5.93,5.69,5.89,1647583,0
+SVC.US,D,20240717,000000,5.86,6.18,5.8422,6.1,2388989,0
+SVC.US,D,20240718,000000,6.02,6.335,5.96,6.04,3153024,0
+SVC.US,D,20240719,000000,6.06,6.08,5.93,5.93,2292552,0
+SVC.US,D,20240722,000000,5.785,5.785,5.4599,5.77,1514203,0
+SVC.US,D,20240723,000000,5.72,5.9,5.69,5.77,1307744,0
+SVC.US,D,20240724,000000,5.68,5.79,5.53,5.54,1198877,0
+SVC.US,D,20240725,000000,5.58,5.68,5.51,5.58,1304445,0
+SVC.US,D,20240726,000000,5.7,5.82,5.67,5.8,986018,0
+SVC.US,D,20240729,000000,5.8,5.8,5.7,5.78,515995,0
+SVC.US,D,20240730,000000,5.8,5.87,5.775,5.84,498154,0
+SVC.US,D,20240731,000000,5.83,5.875,5.66,5.67,1708522,0
+SVC.US,D,20240801,000000,5.68,5.7,5.41,5.48,1081285,0
+SVC.US,D,20240802,000000,5.6,5.6,5.29,5.44,1450633,0
+SVC.US,D,20240805,000000,5.16,5.23,5.035,5.07,1257972,0
+SVC.US,D,20240806,000000,5.08,5.26,5.01,5.18,893740,0
+SVC.US,D,20240807,000000,5.21,5.31,4.81,4.83,1048349,0
+SVC.US,D,20240808,000000,4.86,4.91,4.74,4.78,1722411,0
+SVC.US,D,20240809,000000,4.76,4.76,4.56,4.66,1437167,0
+SVC.US,D,20240812,000000,4.67,4.67,4.26,4.32,2067594,0
+SVC.US,D,20240813,000000,4.32,4.506,4.3,4.42,1451622,0
+SVC.US,D,20240814,000000,4.4,4.45,4.365,4.4,1325128,0
+SVC.US,D,20240815,000000,4.53,4.6,4.43,4.46,1288906,0
+SVC.US,D,20240816,000000,4.45,4.52,4.43,4.47,791981,0
+SVC.US,D,20240819,000000,4.51,4.63,4.505,4.63,675594,0
+SVC.US,D,20240820,000000,4.58,4.63,4.47,4.47,656593,0
+SVC.US,D,20240821,000000,4.48,4.52,4.435,4.47,1417193,0
+SVC.US,D,20240822,000000,4.44,4.49,4.32,4.34,1545350,0
+SVC.US,D,20240823,000000,4.36,4.51,4.33,4.5,1994878,0
+SVC.US,D,20240826,000000,4.58,4.6685,4.5,4.63,1561981,0
+SVC.US,D,20240827,000000,4.62,4.69,4.605,4.64,1455529,0
+SVC.US,D,20240828,000000,4.63,4.67,4.56,4.57,997869,0
+SVC.US,D,20240829,000000,4.63,4.79,4.605,4.73,1283086,0
+SVC.US,D,20240830,000000,4.77,4.785,4.59,4.69,1115155,0
+SVC.US,D,20240903,000000,4.69,4.755,4.64,4.69,1381334,0
+SVC.US,D,20240904,000000,4.67,4.87,4.66,4.7,1175030,0
+SVC.US,D,20240905,000000,4.71,4.72,4.51,4.6,936281,0
+SVC.US,D,20240906,000000,4.6,4.735,4.565,4.64,952166,0
+SVC.US,D,20240909,000000,4.64,4.7,4.56,4.62,1119498,0
+SVC.US,D,20240910,000000,4.63,4.66,4.38,4.43,1087626,0
+SVC.US,D,20240911,000000,4.39,4.45,4.3,4.43,1002418,0
+SVC.US,D,20240912,000000,4.43,4.695,4.43,4.6,905593,0
+SVC.US,D,20240913,000000,4.6,4.7,4.55,4.61,830884,0
+SVC.US,D,20240916,000000,4.64,4.67,4.46,4.47,1131138,0
+SVC.US,D,20240917,000000,4.52,4.71,4.495,4.61,898472,0
+SVC.US,D,20240918,000000,4.6,4.84,4.57,4.65,1022758,0
+SVC.US,D,20240919,000000,4.79,4.995,4.74,4.96,1249085,0
+SVC.US,D,20240920,000000,4.91,5,4.8409,4.9,5231102,0
+SVC.US,D,20240923,000000,4.92,4.94,4.8112,4.85,804074,0
+SVC.US,D,20240924,000000,4.88,4.985,4.88,4.93,745896,0
+SVC.US,D,20240925,000000,4.94,4.94,4.74,4.745,706945,0
+SVC.US,D,20240926,000000,4.8,4.89,4.78,4.82,797838,0
+SVC.US,D,20240927,000000,4.91,4.985,4.8018,4.85,859497,0
+SVC.US,D,20240930,000000,4.84,4.85,4.55,4.56,1277873,0
+SVC.US,D,20241001,000000,4.53,4.58,4.41,4.57,1104930,0
+SVC.US,D,20241002,000000,4.52,4.69,4.52,4.65,780687,0
+SVC.US,D,20241003,000000,4.595,4.71,4.585,4.69,688484,0
+SVC.US,D,20241004,000000,4.79,4.93,4.735,4.92,826251,0
+SVC.US,D,20241007,000000,4.88,4.9,4.775,4.83,889072,0
+SVC.US,D,20241008,000000,4.84,4.84,4.615,4.72,741670,0
+SVC.US,D,20241009,000000,4.71,4.745,4.645,4.71,763960,0
+SVC.US,D,20241010,000000,4.67,4.717,4.65,4.71,676624,0
+SVC.US,D,20241011,000000,4.71,4.75,4.66,4.75,637748,0
+SVC.US,D,20241014,000000,4.73,4.73,4.61,4.62,688175,0
+SVC.US,D,20241015,000000,4.6,4.81,4.6,4.76,929707,0
+SVC.US,D,20241016,000000,4.385,4.53,3.77,3.98,7785404,0
+SVC.US,D,20241017,000000,3.88,3.92,3.75,3.78,3923137,0
+SVC.US,D,20241018,000000,3.77,3.801,3.46,3.47,3196019,0
+SVC.US,D,20241021,000000,3.47,3.6,3.44,3.58,3368737,0
+SVC.US,D,20241022,000000,3.58,3.67,3.51,3.65,3494906,0
+SVC.US,D,20241023,000000,3.62,3.65,3.545,3.59,2464363,0
+SVC.US,D,20241024,000000,3.59,3.72,3.555,3.72,2873183,0
+SVC.US,D,20241025,000000,3.76,3.78,3.525,3.62,1962596,0
+SVC.US,D,20241028,000000,3.61,3.66,3.395,3.41,3424431,0
+SVC.US,D,20241029,000000,3.39,3.39,3.21,3.28,2679103,0
+SVC.US,D,20241030,000000,3.26,3.425,3.255,3.37,1386257,0
+SVC.US,D,20241031,000000,3.37,3.375,3.185,3.2,2584206,0
+SVC.US,D,20241101,000000,3.23,3.3,3.15,3.15,2199700,0
+SVC.US,D,20241104,000000,3.14,3.225,3.03,3.03,1599941,0
+SVC.US,D,20241105,000000,3.01,3.055,2.93,2.96,2707867,0
+SVC.US,D,20241106,000000,3.1,3.395,3.095,3.31,3522179,0
+SVC.US,D,20241107,000000,3.02,3.31,3.01,3.16,2091095,0
+SVC.US,D,20241108,000000,3.18,3.28,3.12,3.18,2633680,0
+SVC.US,D,20241111,000000,3.27,3.275,3.05,3.11,1787504,0
+SVC.US,D,20241112,000000,3.06,3.07,2.93,2.93,2089416,0
+SVC.US,D,20241113,000000,2.94,2.99,2.87,2.9,2754175,0
+SVC.US,D,20241114,000000,2.88,2.95,2.77,2.79,1994995,0
+SVC.US,D,20241115,000000,2.82,2.84,2.705,2.71,1905163,0
+SVC.US,D,20241118,000000,2.7,2.7,2.62,2.66,1969112,0
+SVC.US,D,20241119,000000,2.66,2.67,2.47,2.59,2614989,0
+SVC.US,D,20241120,000000,2.55,2.635,2.5,2.59,2201107,0
+SVC.US,D,20241121,000000,2.6,2.74,2.6,2.72,1776310,0
+SVC.US,D,20241122,000000,2.7,2.81,2.68,2.77,1568437,0
+SVC.US,D,20241125,000000,2.78,2.93,2.77,2.92,3994761,0
+SVC.US,D,20241126,000000,2.86,2.86,2.73,2.76,2661280,0
+SVC.US,D,20241127,000000,2.77,2.84,2.75,2.79,1356189,0
+SVC.US,D,20241129,000000,2.8,2.855,2.75,2.78,1223804,0
+SVC.US,D,20241202,000000,2.78,2.81,2.7,2.79,3790304,0
+SVC.US,D,20241203,000000,2.82,2.885,2.75,2.83,4093181,0
+SVC.US,D,20241204,000000,2.81,2.83,2.76,2.81,2579541,0
+SVC.US,D,20241205,000000,2.72,2.775,2.62,2.74,3981195,0
+SVC.US,D,20241206,000000,2.73,2.79,2.7,2.78,2581936,0
+SVC.US,D,20241209,000000,2.8,3.015,2.765,2.81,6338492,0
+SVC.US,D,20241210,000000,2.81,2.865,2.71,2.8,2978353,0
+SVC.US,D,20241211,000000,2.8,2.8,2.57,2.61,6266784,0
+SVC.US,D,20241212,000000,2.6,2.7,2.53,2.59,3731470,0
+SVC.US,D,20241213,000000,2.58,2.58,2.42,2.51,3858736,0
+SVC.US,D,20241216,000000,2.47,2.545,2.33,2.47,5254007,0
+SVC.US,D,20241217,000000,2.45,2.58,2.39,2.56,7197456,0
+SVC.US,D,20241218,000000,2.62,2.69,2.36,2.39,6154202,0
+SVC.US,D,20241219,000000,2.38,2.41,2.29,2.33,7384546,0
+SVC.US,D,20241220,000000,2.3,2.53,2.3,2.48,47778338,0
+SVC.US,D,20241223,000000,2.48,2.58,2.305,2.44,6466692,0
+SVC.US,D,20241224,000000,2.45,2.48,2.4,2.46,994819,0
+SVC.US,D,20241226,000000,2.43,2.59,2.415,2.57,3839869,0
+SVC.US,D,20241227,000000,2.57,2.63,2.48,2.49,2282736,0
+SVC.US,D,20241230,000000,2.49,2.5,2.4,2.45,1843485,0
+SVC.US,D,20241231,000000,2.46,2.56,2.46,2.54,2584164,0
+SVC.US,D,20250102,000000,2.58,2.61,2.44,2.51,1499951,0
+SVC.US,D,20250103,000000,2.54,2.555,2.465,2.52,1273261,0
+SVC.US,D,20250106,000000,2.52,2.63,2.52,2.57,2857930,0
+SVC.US,D,20250107,000000,2.56,2.66,2.53,2.57,3283386,0
+SVC.US,D,20250108,000000,2.53,2.62,2.47,2.59,1454143,0
+SVC.US,D,20250110,000000,2.56,2.59,2.5,2.57,1695915,0
+SVC.US,D,20250113,000000,2.58,2.615,2.54,2.6,1442358,0
+SVC.US,D,20250114,000000,2.63,2.67,2.58,2.61,1303282,0
+SVC.US,D,20250115,000000,2.69,2.715,2.625,2.64,1057886,0
+SVC.US,D,20250116,000000,2.63,2.68,2.54,2.55,1414256,0
+SVC.US,D,20250117,000000,2.58,2.65,2.55,2.6,1574287,0
+SVC.US,D,20250121,000000,2.65,2.72,2.64,2.7,1597901,0
+SVC.US,D,20250122,000000,2.68,2.68,2.57,2.65,2222727,0
+SVC.US,D,20250123,000000,2.65,2.73,2.6211,2.72,1433541,0
+SVC.US,D,20250124,000000,2.69,2.79,2.65,2.74,1361556,0
+SVC.US,D,20250127,000000,2.73,2.94,2.69,2.89,1848783,0
+SVC.US,D,20250128,000000,2.86,2.925,2.81,2.86,1293044,0
+SVC.US,D,20250129,000000,2.89,2.91,2.745,2.79,1304170,0
+SVC.US,D,20250130,000000,2.81,2.95,2.81,2.86,1267707,0
+SVC.US,D,20250131,000000,2.89,2.94,2.82,2.85,1142895,0
+SVC.US,D,20250203,000000,2.82,2.88,2.7,2.74,1558081,0
+SVC.US,D,20250204,000000,2.71,2.86,2.71,2.79,1532601,0
+SVC.US,D,20250205,000000,2.79,2.88,2.78,2.79,2673004,0
+SVC.US,D,20250206,000000,2.81,2.88,2.78,2.83,1087715,0
+SVC.US,D,20250207,000000,2.82,2.88,2.7907,2.85,967852,0
+SVC.US,D,20250210,000000,2.87,2.9,2.81,2.82,792397,0
+SVC.US,D,20250211,000000,2.77,2.84,2.77,2.8,1167621,0
+SVC.US,D,20250212,000000,2.77,2.81,2.6,2.6,1787015,0
+SVC.US,D,20250213,000000,2.6,2.66,2.53,2.58,2203944,0
+SVC.US,D,20250214,000000,2.62,2.69,2.565,2.62,1198681,0
+SVC.US,D,20250218,000000,2.58,2.64,2.565,2.62,1246543,0
+SVC.US,D,20250219,000000,2.62,2.67,2.55,2.66,1306543,0
+SVC.US,D,20250220,000000,2.65,2.78,2.605,2.78,3138159,0
+SVC.US,D,20250221,000000,2.82,2.88,2.645,2.69,1398526,0
+SVC.US,D,20250224,000000,2.69,2.74,2.645,2.67,1367791,0
+SVC.US,D,20250225,000000,2.68,2.69,2.645,2.65,1440645,0
+SVC.US,D,20250226,000000,2.63,2.72,2.59,2.66,1727908,0
+SVC.US,D,20250227,000000,2.63,3.065,2.605,2.9,4265063,0
+SVC.US,D,20250228,000000,2.9,3.04,2.87,2.98,7388186,0
+SVC.US,D,20250303,000000,2.97,3.02,2.87,2.91,2370150,0
+SVC.US,D,20250304,000000,2.87,2.955,2.82,2.92,1576298,0
+SVC.US,D,20250305,000000,2.92,2.99,2.86,2.9,1657937,0
+SVC.US,D,20250306,000000,2.85,2.9,2.81,2.87,1323357,0
+SVC.US,D,20250307,000000,2.83,2.995,2.83,2.9,1056941,0
+SVC.US,D,20250310,000000,2.875,2.915,2.55,2.635,3763290,0
+SVC.US,D,20250311,000000,2.64,2.645,2.4,2.4,3264760,0
+SVC.US,D,20250312,000000,2.525,2.66,2.365,2.6,3342649,0
+SVC.US,D,20250313,000000,2.57,2.605,2.365,2.38,1809810,0
+SVC.US,D,20250314,000000,2.39,2.47,2.3611,2.46,1325325,0
+SVC.US,D,20250317,000000,2.45,2.52,2.445,2.51,1075622,0
+SVC.US,D,20250318,000000,2.48,2.54,2.45,2.49,1149787,0
+SVC.US,D,20250319,000000,2.7,3.08,2.68,2.99,6159708,0
+SVC.US,D,20250320,000000,2.97,3.025,2.9,2.94,2513362,0
+SVC.US,D,20250321,000000,2.9,2.91,2.775,2.81,3694814,0
+SVC.US,D,20250324,000000,2.85,2.92,2.8109,2.87,2053501,0
+SVC.US,D,20250325,000000,2.89,2.895,2.76,2.76,2156046,0
+SVC.US,D,20250326,000000,2.77,2.8123,2.73,2.77,1003470,0
+SVC.US,D,20250327,000000,2.77,2.77,2.66,2.7,997404,0
+SVC.US,D,20250328,000000,2.68,2.7,2.595,2.63,1806873,0
+SVC.US,D,20250331,000000,2.56,2.64,2.53,2.61,1962316,0
+SVC.US,D,20250401,000000,2.58,2.675,2.56,2.61,1396691,0
+SVC.US,D,20250402,000000,2.56,2.63,2.55,2.63,1075417,0
+SVC.US,D,20250403,000000,2.5,2.5842,2.11,2.115,3484374,0
+SVC.US,D,20250404,000000,2.01,2.02,1.75,1.94,5386230,0
+SVC.US,D,20250407,000000,1.81,1.935,1.71,1.81,4678459,0
+SVC.US,D,20250408,000000,1.83,2.07,1.8,1.84,3615739,0
+SVC.US,D,20250409,000000,1.79,2.23,1.73,2.11,4778604,0
+SVC.US,D,20250410,000000,2.07,2.07,1.88,1.91,1871268,0
+SVC.US,D,20250411,000000,1.89,1.92,1.74,1.92,3126507,0
+SVC.US,D,20250414,000000,1.97,1.995,1.8,1.87,2029958,0
+SVC.US,D,20250415,000000,1.87,1.925,1.85,1.87,2174050,0
+SVC.US,D,20250416,000000,1.85,1.9301,1.84,1.86,1712602,0
+SVC.US,D,20250417,000000,1.83,1.96,1.82,1.83,1736498,0
+SVC.US,D,20250421,000000,1.8,1.84,1.76,1.83,1691901,0
+SVC.US,D,20250422,000000,1.84,1.92,1.75,1.81,2186242,0
+SVC.US,D,20250423,000000,1.83,1.975,1.78,1.78,2217337,0
+SVC.US,D,20250424,000000,1.77,1.85,1.74,1.78,2430507,0
+SVC.US,D,20250425,000000,1.77,1.83,1.74,1.83,1034852,0
+SVC.US,D,20250428,000000,1.81,1.885,1.8,1.85,1079538,0
+SVC.US,D,20250429,000000,1.85,1.885,1.83,1.86,1072217,0
+SVC.US,D,20250430,000000,1.85,1.85,1.76,1.8,2834613,0
+SVC.US,D,20250501,000000,1.8,1.95,1.78,1.9,2143883,0
+SVC.US,D,20250502,000000,1.94,2.03,1.925,1.97,1532061,0
+SVC.US,D,20250505,000000,1.92,2.03,1.885,1.93,1528909,0
+SVC.US,D,20250506,000000,1.91,2.09,1.91,2.07,3185161,0
+SVC.US,D,20250507,000000,1.92,2.14,1.92,2.01,3087306,0
+SVC.US,D,20250508,000000,2.05,2.11,1.9718,1.98,2158677,0
+SVC.US,D,20250509,000000,2.01,2.05,1.9446,2.01,2286924,0
+SVC.US,D,20250512,000000,2.13,2.34,2.065,2.24,3064885,0
+SVC.US,D,20250513,000000,2.27,2.33,2.2501,2.28,2130342,0
+SVC.US,D,20250514,000000,2.28,2.28,2.1899,2.19,932963,0
+SVC.US,D,20250515,000000,2.19,2.23,2.15,2.21,1153559,0
+SVC.US,D,20250516,000000,2.2,2.24,2.131,2.22,1864374,0
+SVC.US,D,20250519,000000,2.19,2.25,2.1404,2.21,989521,0
+SVC.US,D,20250520,000000,2.19,2.225,2.14,2.17,967298,0
+SVC.US,D,20250521,000000,2.15,2.255,2.1,2.14,1913064,0
+SVC.US,D,20250522,000000,2.15,2.265,2.08,2.21,1485220,0
+SVC.US,D,20250523,000000,2.16,2.19,2.12,2.17,994805,0
+SVC.US,D,20250527,000000,2.19,2.32,2.18,2.31,1795082,0
+SVC.US,D,20250528,000000,2.31,2.37,2.265,2.33,1268229,0
+SVC.US,D,20250529,000000,2.33,2.395,2.31,2.35,973913,0
+SVC.US,D,20250530,000000,2.33,2.37,2.3,2.32,1107403,0
+SVC.US,D,20250602,000000,2.31,2.35,2.2501,2.28,1011332,0
+SVC.US,D,20250603,000000,2.28,2.4,2.28,2.31,1106211,0
+SVC.US,D,20250604,000000,2.34,2.34,2.25,2.28,1074343,0
+SVC.US,D,20250605,000000,2.28,2.3191,2.25,2.27,764001,0
+SVC.US,D,20250606,000000,2.31,2.38,2.31,2.35,724096,0
+SVC.US,D,20250609,000000,2.38,2.41,2.35,2.39,827199,0
+SVC.US,D,20250610,000000,2.41,2.49,2.3911,2.48,1157187,0
+SVC.US,D,20250611,000000,2.49,2.52,2.44,2.45,941666,0
+SVC.US,D,20250612,000000,2.43,2.45,2.397,2.42,724007,0
+SVC.US,D,20250613,000000,2.37,2.4,2.31,2.35,1439368,0
+SVC.US,D,20250616,000000,2.38,2.455,2.345,2.43,1156005,0
+SVC.US,D,20250617,000000,2.41,2.51,2.4,2.46,911367,0
+SVC.US,D,20250618,000000,2.46,2.57,2.46,2.48,1145858,0
+SVC.US,D,20250620,000000,2.53,2.535,2.42,2.43,1627452,0
+SVC.US,D,20250623,000000,2.41,2.46,2.355,2.44,610332,0
+SVC.US,D,20250624,000000,2.48,2.515,2.4,2.41,974731,0
+SVC.US,D,20250625,000000,2.4,2.4,2.36,2.38,1020846,0
+SVC.US,D,20250626,000000,2.38,2.46,2.35,2.44,1516965,0
+SVC.US,D,20250627,000000,2.46,2.4687,2.39,2.42,1997536,0
+SVC.US,D,20250630,000000,2.44,2.44,2.37,2.39,1788820,0
+SVC.US,D,20250701,000000,2.39,2.55,2.385,2.5,1172751,0
+SVC.US,D,20250702,000000,2.51,2.565,2.46,2.55,1050511,0
+SVC.US,D,20250703,000000,2.57,2.61,2.55,2.6,508194,0
+SVC.US,D,20250707,000000,2.57,2.595,2.51,2.54,889471,0
+SVC.US,D,20250708,000000,2.54,2.63,2.535,2.57,715372,0
+SVC.US,D,20250709,000000,2.6,2.7,2.56,2.68,1072125,0
+SVC.US,D,20250710,000000,2.7,2.84,2.675,2.79,2232253,0
+SVC.US,D,20250711,000000,2.75,2.85,2.75,2.82,1935803,0
+SVC.US,D,20250714,000000,2.8,2.855,2.745,2.79,1661867,0
+SVC.US,D,20250715,000000,2.79,2.81,2.72,2.73,1217667,0
+SVC.US,D,20250716,000000,2.74,2.765,2.6409,2.67,1289362,0
+SVC.US,D,20250717,000000,2.65,2.69,2.59,2.66,1839031,0
+SVC.US,D,20250718,000000,2.7,2.7,2.595,2.61,1102667,0
+SVC.US,D,20250721,000000,2.62,2.69,2.61,2.68,985087,0
+SVC.US,D,20250722,000000,2.68,3.02,2.68,3,3929477,0
+SVC.US,D,20250723,000000,3.04,3.075,2.94,3.04,3520412,0
+SVC.US,D,20250724,000000,3.03,3.04,2.88,2.89,1244693,0
+SVC.US,D,20250725,000000,2.89,3.04,2.88,3.03,871946,0
+SVC.US,D,20250728,000000,3.03,3.03,2.93,2.97,1079285,0
+SVC.US,D,20250729,000000,2.99,2.99,2.915,2.93,565459,0
+SVC.US,D,20250730,000000,2.95,2.96,2.68,2.71,1061099,0
+SVC.US,D,20250731,000000,2.68,2.69,2.54,2.63,1969699,0
+SVC.US,D,20250801,000000,2.59,2.64,2.51,2.59,1589117,0
+SVC.US,D,20250804,000000,2.6,2.73,2.59,2.63,1394667,0
+SVC.US,D,20250805,000000,2.63,2.77,2.62,2.755,1122868,0
+SVC.US,D,20250806,000000,2.81,2.855,2.43,2.47,6222594,0
+SVC.US,D,20250807,000000,2.46,2.505,2.33,2.47,3962372,0
+SVC.US,D,20250808,000000,2.5,2.5,2.28,2.28,1760170,0
+SVC.US,D,20250811,000000,2.27,2.325,2.21,2.32,2125030,0
+SVC.US,D,20250812,000000,2.35,2.49,2.35,2.48,1153908,0
+SVC.US,D,20250813,000000,2.46,2.56,2.46,2.55,1201424,0
+SVC.US,D,20250814,000000,2.5,2.555,2.44,2.53,847344,0
+SVC.US,D,20250815,000000,2.55,2.555,2.48,2.5,581386,0
+SVC.US,D,20250818,000000,2.5,2.615,2.5,2.58,735612,0
+SVC.US,D,20250819,000000,2.61,2.66,2.58,2.65,593472,0
+SVC.US,D,20250820,000000,2.66,2.69,2.61,2.63,702246,0
+SVC.US,D,20250821,000000,2.63,2.63,2.55,2.61,710025,0
+SVC.US,D,20250822,000000,2.65,2.86,2.62,2.8,1600802,0
+SVC.US,D,20250825,000000,2.79,2.79,2.71,2.73,547272,0
+SVC.US,D,20250826,000000,2.75,2.8,2.6818,2.69,644616,0
+SVC.US,D,20250827,000000,2.68,2.75,2.68,2.73,960078,0
+SVC.US,D,20250828,000000,2.73,2.735,2.66,2.72,551259,0
+SVC.US,D,20250829,000000,2.71,2.74,2.67,2.7,870489,0
+SVC.US,D,20250902,000000,2.68,2.69,2.61,2.63,898701,0
+SVC.US,D,20250903,000000,2.61,2.74,2.605,2.73,848927,0
+SVC.US,D,20250904,000000,2.75,2.78,2.67,2.77,1007372,0
+SVC.US,D,20250905,000000,2.8,2.945,2.79,2.88,1884038,0
+SVC.US,D,20250908,000000,2.89,2.9196,2.74,2.81,1049183,0
+SVC.US,D,20250909,000000,2.79,2.86,2.725,2.85,1436152,0
+SVC.US,D,20250910,000000,2.75,2.865,2.72,2.81,1236301,0
+SVC.US,D,20250911,000000,2.8,2.92,2.765,2.91,1102959,0
+SVC.US,D,20250912,000000,2.9,2.915,2.845,2.85,968745,0
+SVC.US,D,20250915,000000,2.88,2.94,2.8549,2.9,1722985,0
+SVC.US,D,20250916,000000,2.9,2.93,2.8,2.82,1959138,0
+SVC.US,D,20250917,000000,2.83,2.87,2.72,2.77,2044721,0
+SVC.US,D,20250918,000000,2.8,3.01,2.79,2.9,2791685,0
+SVC.US,D,20250919,000000,2.9,2.91,2.79,2.82,3209491,0
+SVC.US,D,20250922,000000,2.79,2.84,2.75,2.82,1294607,0
+SVC.US,D,20250923,000000,2.83,2.895,2.75,2.75,855365,0
+SVC.US,D,20250924,000000,2.74,2.77,2.71,2.75,1028133,0
+SVC.US,D,20250925,000000,2.74,2.74,2.69,2.73,1280958,0
+SVC.US,D,20250926,000000,2.74,2.78,2.73,2.75,853688,0
+SVC.US,D,20250929,000000,2.75,2.75,2.665,2.67,1122825,0
+SVC.US,D,20250930,000000,2.66,2.73,2.65,2.71,1473825,0
+SVC.US,D,20251001,000000,2.7,2.715,2.67,2.67,951873,0
+SVC.US,D,20251002,000000,2.66,2.69,2.56,2.63,884554,0
+SVC.US,D,20251003,000000,2.62,2.7,2.61,2.64,720809,0
+SVC.US,D,20251006,000000,2.63,2.6475,2.53,2.54,936031,0
+SVC.US,D,20251007,000000,2.54,2.54,2.445,2.48,1207191,0
+SVC.US,D,20251008,000000,2.5,2.53,2.44,2.49,1107428,0
+SVC.US,D,20251009,000000,2.47,2.5,2.345,2.35,1346288,0
+SVC.US,D,20251010,000000,2.35,2.3971,2.27,2.27,1523020,0
+SVC.US,D,20251013,000000,2.3,2.33,2.2801,2.3,759690,0
+SVC.US,D,20251014,000000,2.26,2.355,2.235,2.28,1622939,0
+SVC.US,D,20251015,000000,2.28,2.38,2.26,2.29,1403016,0
+SVC.US,D,20251016,000000,2.31,2.34,2.25,2.32,2704002,0
+SVC.US,D,20251017,000000,2.32,2.32,2.26,2.27,1040713,0
+SVC.US,D,20251020,000000,2.3,2.37,2.28,2.33,1105649,0
+SVC.US,D,20251021,000000,2.32,2.335,2.26,2.26,914997,0
+SVC.US,D,20251022,000000,2.26,2.35,2.2493,2.35,1005642,0
+SVC.US,D,20251023,000000,2.36,2.39,2.315,2.38,847594,0
+SVC.US,D,20251024,000000,2.4,2.42,2.37,2.37,1460318,0
+SVC.US,D,20251027,000000,2.36,2.37,2.285,2.29,1318516,0
+SVC.US,D,20251028,000000,2.29,2.3331,2.2,2.22,1018731,0
+SVC.US,D,20251029,000000,2.2,2.265,2.165,2.18,1010220,0
+SVC.US,D,20251030,000000,2.15,2.2,2.13,2.16,871122,0
+SVC.US,D,20251031,000000,2.13,2.18,2.1,2.14,1484153,0
+SVC.US,D,20251103,000000,2.13,2.145,2.07,2.08,1105383,0
+SVC.US,D,20251104,000000,2.07,2.1,1.97,1.97,1876361,0
+SVC.US,D,20251105,000000,1.97,2.19,1.95,2.18,2764442,0
+SVC.US,D,20251106,000000,1.97,2.25,1.97,2.05,1779723,0
+SVC.US,D,20251107,000000,2.05,2.15,1.99,2,2589224,0
+SVC.US,D,20251110,000000,2.01,2.02,1.87,1.91,1888507,0
+SVC.US,D,20251111,000000,1.89,1.94,1.8,1.8,1260864,0
+SVC.US,D,20251112,000000,1.8,1.83,1.75,1.77,1258750,0
+SVC.US,D,20251113,000000,1.77,1.78,1.72,1.75,1568815,0
+SVC.US,D,20251114,000000,1.74,1.75,1.68,1.7,1734940,0
+SVC.US,D,20251117,000000,1.73,1.73,1.64,1.65,1779316,0
+SVC.US,D,20251118,000000,1.63,1.67,1.58,1.6,1400238,0
+SVC.US,D,20251119,000000,1.59,1.62,1.55,1.56,1167152,0
+SVC.US,D,20251120,000000,1.58,1.675,1.57,1.62,1965295,0
+SVC.US,D,20251121,000000,1.61,1.71,1.59,1.71,1370417,0
+SVC.US,D,20251124,000000,1.7,1.7036,1.61,1.64,1381860,0
+SVC.US,D,20251125,000000,1.68,1.74,1.655,1.73,1833484,0
+SVC.US,D,20251126,000000,1.72,1.76,1.69,1.73,765495,0
+SVC.US,D,20251128,000000,1.73,1.75,1.715,1.74,414018,0
+SVC.US,D,20251201,000000,1.73,1.76,1.68,1.72,734488,0
+SVC.US,D,20251202,000000,1.71,1.775,1.695,1.75,793936,0
+SVC.US,D,20251203,000000,1.76,1.88,1.7539,1.86,1416229,0
+SVC.US,D,20251204,000000,1.86,1.86,1.8,1.81,782484,0
+SVC.US,D,20251205,000000,1.8,1.85,1.8,1.81,824377,0
+SVC.US,D,20251208,000000,1.81,1.83,1.79,1.82,1289746,0
+SVC.US,D,20251209,000000,1.84,1.85,1.755,1.83,1878487,0
+SVC.US,D,20251210,000000,1.81,1.9,1.81,1.89,1149409,0
+SVC.US,D,20251211,000000,1.89,1.96,1.88,1.89,641364,0
+SVC.US,D,20251212,000000,1.9,1.955,1.89,1.9,896481,0
+SVC.US,D,20251215,000000,1.9,1.92,1.85,1.88,1388989,0
+SVC.US,D,20251216,000000,1.89,1.91,1.86,1.9,1058628,0
+SVC.US,D,20251217,000000,1.93,1.93,1.86,1.87,690101,0
+SVC.US,D,20251218,000000,1.88,1.91,1.85,1.9,870161,0
+SVC.US,D,20251219,000000,1.9,1.925,1.895,1.91,1820589,0
+SVC.US,D,20251222,000000,1.9,1.925,1.84,1.85,1397974,0
+SVC.US,D,20251223,000000,1.88,1.88,1.7,1.73,1269514,0
+SVC.US,D,20251224,000000,1.73,1.74,1.66,1.73,838292,0
+SVC.US,D,20251226,000000,1.72,1.77,1.72,1.75,549596,0
+SVC.US,D,20251229,000000,1.75,1.7586,1.72,1.74,1282385,0
+SVC.US,D,20251230,000000,1.73,1.8,1.73,1.78,654571,0
+SVC.US,D,20251231,000000,1.76,1.84,1.75,1.84,1331579,0
+SVC.US,D,20260102,000000,1.85,1.9755,1.83,1.9,1445969,0
+SVC.US,D,20260105,000000,1.86,2.015,1.86,1.99,1452874,0
+SVC.US,D,20260106,000000,1.96,2.12,1.96,2.07,1504040,0
+SVC.US,D,20260107,000000,2.07,2.09,2.03,2.05,1190635,0
+SVC.US,D,20260108,000000,2.04,2.16,2.03,2.09,1210264,0
+SVC.US,D,20260109,000000,2.09,2.16,2.08,2.15,2518299,0
+SVC.US,D,20260112,000000,2.14,2.17,2.075,2.11,1292028,0
+SVC.US,D,20260113,000000,2.12,2.16,2.09,2.13,640172,0
+SVC.US,D,20260114,000000,2.13,2.15,2.09,2.1,787651,0
+SVC.US,D,20260115,000000,2.08,2.21,2.08,2.15,1211649,0
+SVC.US,D,20260116,000000,2.15,2.175,2.125,2.15,843780,0
+SVC.US,D,20260120,000000,2.1,2.13,2.07,2.08,1862603,0
+SVC.US,D,20260121,000000,2.09,2.175,2.078,2.13,2709479,0
+SVC.US,D,20260122,000000,2.13,2.19,2.06,2.09,1424580,0
+SVC.US,D,20260123,000000,2.07,2.08,2.02,2.04,1423318,0
+SVC.US,D,20260126,000000,2.03,2.07,1.96,2,2132035,0
+SVC.US,D,20260127,000000,2.03,2.03,1.95,2,2345956,0
+SVC.US,D,20260128,000000,2.04,2.04,1.9501,1.98,2865288,0
+SVC.US,D,20260129,000000,1.98,2.02,1.96,1.99,2863491,0
+SVC.US,D,20260130,000000,1.97,2.02,1.925,1.99,3403498,0
+SVC.US,D,20260202,000000,2.02,2.04,1.9625,1.98,2376726,0
+SVC.US,D,20260203,000000,1.98,2.06,1.95,2.05,1777816,0
+SVC.US,D,20260204,000000,2.07,2.16,2.05,2.12,2195494,0
+SVC.US,D,20260205,000000,2.13,2.17,2.075,2.14,1942286,0
+SVC.US,D,20260206,000000,2.18,2.24,2.135,2.2,2466837,0
+SVC.US,D,20260209,000000,2.21,2.25,2.175,2.23,1384790,0
+SVC.US,D,20260210,000000,2.23,2.3099,2.22,2.27,1556798,0
+SVC.US,D,20260211,000000,2.3,2.34,2.2803,2.3,2304994,0
+SVC.US,D,20260212,000000,2.34,2.43,2.19,2.25,1475061,0
+SVC.US,D,20260213,000000,2.25,2.265,2.2,2.21,1080956,0
+SVC.US,D,20260217,000000,2.19,2.25,2.13,2.21,863193,0
+SVC.US,D,20260218,000000,2.24,2.25,2.14,2.165,748656,0
diff --git a/daily/us/nasdaq stocks/2/svrn.us.txt b/daily/us/nasdaq stocks/2/svrn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ca62c2fe0667f40f3998f67e54724d65e6b0b17b
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/svrn.us.txt	
@@ -0,0 +1,1058 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SVRN.US,D,20211201,000000,46005.8,48389.8,27636,29439,9995.2710902628,0
+SVRN.US,D,20211202,000000,24352.6,27008.2,21606.4,24532.4,680.1136417272801,0
+SVRN.US,D,20211203,000000,23677.2,24217.6,18275.8,18455.6,326.6076983077,0
+SVRN.US,D,20211206,000000,17050.6,17050.6,14314.6,14854.4,329.24959054304003,0
+SVRN.US,D,20211207,000000,15169.7,15258.6,13729.1,13864.2,232.84621681806,0
+SVRN.US,D,20211208,000000,13459,13459,12004,12558.7,267.3980231116,0
+SVRN.US,D,20211209,000000,12468.8,12558.7,11658.8,11703.6,148.419462834492,0
+SVRN.US,D,20211210,000000,11928.5,12198.6,10713.4,10893.6,165.076760850012,0
+SVRN.US,D,20211213,000000,11163.3,12198.6,10803.2,11973.7,180.162737339936,0
+SVRN.US,D,20211214,000000,12018.9,12018.9,10578.3,10938.3,111.28380729589601,0
+SVRN.US,D,20211215,000000,11028.2,11118.6,9632.8,10308.2,139.274051174876,0
+SVRN.US,D,20211216,000000,10308.2,10577.8,9497.75,9677.95,61.556983652772,0
+SVRN.US,D,20211217,000000,9513.6,10097.1,9256.9,9453.05,63.781964947119995,0
+SVRN.US,D,20211220,000000,9453.05,10262.9,9137.7,9902.95,83.27837654132,0
+SVRN.US,D,20211221,000000,10128.4,11253.6,9993.3,10713.4,148.48499524288,0
+SVRN.US,D,20211222,000000,10533.1,10803.2,10218.2,10308.2,38.088475952632,0
+SVRN.US,D,20211223,000000,10218.2,10983.5,10038,10262.9,56.997800383424,0
+SVRN.US,D,20211227,000000,10128.4,10623.4,9453.05,9588.1,61.571962488976,0
+SVRN.US,D,20211228,000000,9588.1,9858.25,9047.8,9182.85,121.064363218404,0
+SVRN.US,D,20211229,000000,9407.85,9677.95,8642.6,8784.4,108.242063349688,0
+SVRN.US,D,20211230,000000,8777.65,9677.95,8552.7,9588.1,97.510559367668,0
+SVRN.US,D,20211231,000000,9588.1,9677.95,8912.75,9137.7,42.159598809028004,0
+SVRN.US,D,20220103,000000,9363.15,9858.25,9093,9677.95,55.8941514104,0
+SVRN.US,D,20220104,000000,9497.75,9813.05,9363.15,9677.95,30.54850427885,0
+SVRN.US,D,20220105,000000,9588.1,10128.4,9317.95,9453.05,29.326896970722,0
+SVRN.US,D,20220106,000000,9363.15,9723.15,8912.75,9002.65,47.833665178552,0
+SVRN.US,D,20220107,000000,9182.85,9272.3,8912.75,9002.65,21.658564992254,0
+SVRN.US,D,20220110,000000,8777.65,8987.75,8597.9,8777.65,17.020118714664,0
+SVRN.US,D,20220111,000000,8687.75,9002.65,8597.9,8777.65,29.456297472368,0
+SVRN.US,D,20220112,000000,8777.65,10443.2,8642.6,9948.1,200.57597853340002,0
+SVRN.US,D,20220113,000000,9588.1,9632.8,8777.65,8800.25,81.931529519384,0
+SVRN.US,D,20220114,000000,8687.75,8777.65,7877.35,8057.65,122.386869631516,0
+SVRN.US,D,20220118,000000,7697.55,7832.65,6841.95,6887.15,91.11064356045999,0
+SVRN.US,D,20220119,000000,6887.15,6977.05,6662.2,6662.2,57.67059977622,0
+SVRN.US,D,20220120,000000,6211.8,6527.15,5041.85,5311.5,741.23977579984,0
+SVRN.US,D,20220121,000000,2790.32,2952.8,2476.46,2523.07,3573.0076915984,0
+SVRN.US,D,20220124,000000,2426.46,2611.05,2251.59,2570.2,692.3642493476,0
+SVRN.US,D,20220125,000000,2580.75,2611.05,2211.98,2423.1,649.6240125962801,0
+SVRN.US,D,20220126,000000,2462.52,2565.85,2360.52,2442.8,293.37569391516,0
+SVRN.US,D,20220127,000000,2518.75,2520.67,2296.15,2420.69,178.381504068108,0
+SVRN.US,D,20220128,000000,2430.79,2515.88,2340.71,2458.18,143.303774192316,0
+SVRN.US,D,20220131,000000,2341.2,2565.85,2341.2,2425.02,216.41817821220002,0
+SVRN.US,D,20220201,000000,2454.34,2563.45,2385.75,2489.44,199.848464780596,0
+SVRN.US,D,20220202,000000,2475.98,2545.67,2322.74,2338.45,257.33661401028,0
+SVRN.US,D,20220203,000000,2320.48,2323.16,2070.66,2094.51,367.82820730254,0
+SVRN.US,D,20220204,000000,2156.17,2161.13,1979.24,1980.63,539.11411183756,0
+SVRN.US,D,20220207,000000,1980.63,1980.63,1837.49,1845.56,311.41874231888,0
+SVRN.US,D,20220208,000000,1800.57,1868.06,1769.52,1821.24,377.06182766423996,0
+SVRN.US,D,20220209,000000,1845.56,1962.61,1756.01,1789.32,599.91528838028,0
+SVRN.US,D,20220210,000000,1800.57,1935.6,1778.03,1935.16,295.98825259628,0
+SVRN.US,D,20220211,000000,1890.6,2336.67,1890.6,2241.26,1054.99251205432,0
+SVRN.US,D,20220214,000000,2250.68,2313.27,2115.65,2239.44,279.16369090982,0
+SVRN.US,D,20220215,000000,2205.68,2283.56,2160.64,2250.68,179.593541564216,0
+SVRN.US,D,20220216,000000,2250.68,2313.69,2183.19,2250.24,150.034264592952,0
+SVRN.US,D,20220217,000000,2205.68,2295.24,2205.68,2250.68,138.440021253504,0
+SVRN.US,D,20220218,000000,2249.34,2250.68,2165.16,2173.05,83.38510074927201,0
+SVRN.US,D,20220222,000000,2070.18,2238.08,2048.12,2138.63,97.634134766344,0
+SVRN.US,D,20220223,000000,2179.1,2327.2,2111.14,2185.46,299.07389285414,0
+SVRN.US,D,20220224,000000,2115.65,2236.74,1960.35,2115.65,238.03638356248,0
+SVRN.US,D,20220225,000000,2193.96,2273.22,2129.16,2242.12,226.62750332102001,0
+SVRN.US,D,20220228,000000,2156.17,2327.2,2122.38,2124.64,282.35043831206,0
+SVRN.US,D,20220301,000000,2160.64,2250.68,2116.09,2139.5,144.64958101729601,0
+SVRN.US,D,20220302,000000,2194.44,2611.05,2120.18,2340.71,766.4256486785599,0
+SVRN.US,D,20220303,000000,2295.72,2520.2,2125.12,2475.49,896.037102266,0
+SVRN.US,D,20220304,000000,2606.72,3106.15,2385.75,2813.4,3375.2770678254,0
+SVRN.US,D,20220307,000000,3420.98,7652.4,3241.22,5671.55,24646.045815882,0
+SVRN.US,D,20220308,000000,7787.45,7922.55,3971.37,4996.65,13780.2253613884,0
+SVRN.US,D,20220309,000000,3927.62,4771.7,3736.32,4051.15,3380.0827777742,0
+SVRN.US,D,20220310,000000,4411.18,4951.45,3871.37,3941.08,2532.7148268838,0
+SVRN.US,D,20220311,000000,3508.95,3551.25,3155.65,3331.1,1713.2499513672,0
+SVRN.US,D,20220314,000000,3106.15,3280.62,2844.65,3141.72,1071.5472466497201,0
+SVRN.US,D,20220315,000000,3019.15,3100.85,2687,2859.08,1238.50863634924,0
+SVRN.US,D,20220316,000000,2790.82,3128.25,2700.92,2701.4,823.7311393223199,0
+SVRN.US,D,20220317,000000,2925.9,3367.15,2925.9,3060.48,1712.86279005924,0
+SVRN.US,D,20220318,000000,2981.18,3083.55,2795.15,2922.52,788.7986209419599,0
+SVRN.US,D,20220321,000000,2925.9,3284.95,2745.62,2997.5,1277.89257359408,0
+SVRN.US,D,20220322,000000,3102.3,3601.25,3015.78,3531.55,1147.29626152624,0
+SVRN.US,D,20220323,000000,3691.12,3938.68,3335.42,3515.2,1134.00608106556,0
+SVRN.US,D,20220324,000000,3532.97,3592.1,3263.32,3398.4,428.62647129376,0
+SVRN.US,D,20220325,000000,3376.27,3466.18,3106.15,3281.1,499.94944811164004,0
+SVRN.US,D,20220328,000000,3361.88,3736.32,3284,3455.13,692.70231335912,0
+SVRN.US,D,20220329,000000,3527.7,3556.05,3376.27,3492.12,334.97462656354,0
+SVRN.US,D,20220330,000000,3569.52,3736.32,3463.77,3542.6,419.00423334832,0
+SVRN.US,D,20220331,000000,3701.22,3701.22,3532.97,3626.72,270.1867911575,0
+SVRN.US,D,20220401,000000,3460.88,3557.02,3172.48,3302.25,418.50244233552,0
+SVRN.US,D,20220404,000000,3124.4,3292.65,2993.18,3148.45,368.40614073272,0
+SVRN.US,D,20220405,000000,3220.55,3508.48,3076.35,3172.48,615.8502736277601,0
+SVRN.US,D,20220406,000000,3076.35,3083.55,2806.2,2970.12,343.72601161526,0
+SVRN.US,D,20220407,000000,2786.98,2884.08,2696.6,2866.78,311.02305139584,0
+SVRN.US,D,20220408,000000,2760.52,2857.15,2751.88,2763.9,220.62307039746,0
+SVRN.US,D,20220411,000000,2759.1,2787.92,2682.18,2692.28,232.60364288731998,0
+SVRN.US,D,20220412,000000,2787.92,3412.82,2692.75,3148.45,711.06823889876,0
+SVRN.US,D,20220413,000000,3124.4,3124.4,2709.1,2994.62,330.82007991106,0
+SVRN.US,D,20220414,000000,2932.12,3268.6,2884.08,3004.25,425.85684287192004,0
+SVRN.US,D,20220418,000000,3028.28,3244.58,2952.32,3059.05,461.52519658076005,0
+SVRN.US,D,20220419,000000,3076.35,3167.68,2927.32,3100.38,201.04677167686,0
+SVRN.US,D,20220420,000000,3124.4,3311.88,3076.35,3171.02,256.05758783004,0
+SVRN.US,D,20220421,000000,3215.72,3460.88,2980.2,3004.25,437.01545172512,0
+SVRN.US,D,20220422,000000,2980.2,3100.38,2970.6,3031.65,96.768690896824,0
+SVRN.US,D,20220425,000000,2936.48,2975.4,2767.75,2793.22,179.55713467066798,0
+SVRN.US,D,20220426,000000,2789.38,2932.12,2643.72,2874.45,162.691797263436,0
+SVRN.US,D,20220427,000000,2884.08,2960.98,2811.98,2879.25,84.865717100076,0
+SVRN.US,D,20220428,000000,2932.12,3017.22,2886.48,2980.2,161.69736897106,0
+SVRN.US,D,20220429,000000,2980.2,3004.25,2787.92,2798.02,74.743560496376,0
+SVRN.US,D,20220502,000000,2798.02,2884.08,2600.48,2677.38,113.328210398244,0
+SVRN.US,D,20220503,000000,2785.52,2785.52,2643.72,2706.22,68.850636686772,0
+SVRN.US,D,20220504,000000,2787.92,2993.65,2643.72,2864.38,93.13611507816,0
+SVRN.US,D,20220505,000000,2921.08,2980.2,2785.52,2874.45,102.880472146512,0
+SVRN.US,D,20220506,000000,2879.25,2879.25,2662,2809.08,67.848094858116,0
+SVRN.US,D,20220509,000000,2674,2737.95,2499.52,2691.8,137.14039917348802,0
+SVRN.US,D,20220510,000000,2595.67,2691.8,2552.4,2619.48,92.61955326854,0
+SVRN.US,D,20220511,000000,2499.52,2619.7,2499.52,2575.95,110.64242185125201,0
+SVRN.US,D,20220512,000000,2499.52,2674.5,2403.39,2566.35,105.984419870844,0
+SVRN.US,D,20220513,000000,2595.67,2735.05,2456.26,2667.78,102.51515497466801,0
+SVRN.US,D,20220516,000000,2604.8,2884.08,2550.48,2726.88,107.57342474473201,0
+SVRN.US,D,20220517,000000,2726.88,3124.4,2726.88,3009.05,169.881430601576,0
+SVRN.US,D,20220518,000000,3009.05,3027.3,2812.92,2812.92,58.259767333544,0
+SVRN.US,D,20220519,000000,2980.2,2980.2,2715.82,2848.98,57.288223374252006,0
+SVRN.US,D,20220520,000000,2859.55,2884.08,2545.2,2634.12,123.01681290961601,0
+SVRN.US,D,20220523,000000,2643.72,2845.62,2640.12,2765.35,82.50322176780801,0
+SVRN.US,D,20220524,000000,2691.8,2740.35,2557.2,2643.72,101.26234175777999,0
+SVRN.US,D,20220525,000000,2830.22,2830.22,2552.4,2706.7,66.484188606056,0
+SVRN.US,D,20220526,000000,2739.88,2932.12,2706.7,2836.48,70.281115544172,0
+SVRN.US,D,20220527,000000,2884.08,3027.8,2806.2,2908.1,148.593799844748,0
+SVRN.US,D,20220531,000000,3004.25,3075.85,2884.08,2955.7,125.787897607208,0
+SVRN.US,D,20220601,000000,2787.92,2955.7,2739.88,2809.58,69.83591124591601,0
+SVRN.US,D,20220602,000000,2808.12,2980.2,2787.92,2885.5,55.071147576788,0
+SVRN.US,D,20220603,000000,2927.32,3196.02,2927.32,3112.88,357.07111447534,0
+SVRN.US,D,20220606,000000,3018.18,3018.18,2787.92,2879.25,186.223965017436,0
+SVRN.US,D,20220607,000000,2873.98,3071.52,2836.48,2988.38,158.14239184550001,0
+SVRN.US,D,20220608,000000,2956.18,3253.7,2956.18,3066.72,247.47159409474,0
+SVRN.US,D,20220609,000000,3081.15,3364.75,2894.18,2955.7,347.24312557152,0
+SVRN.US,D,20220610,000000,2932.12,3028.28,2648.55,2796.35,273.5543247911,0
+SVRN.US,D,20220613,000000,2725.18,2787.77,2562.8,2681.18,85.48385221868,0
+SVRN.US,D,20220614,000000,2687.02,2689.48,2445.42,2615.15,211.6002850212,0
+SVRN.US,D,20220615,000000,2592.15,2665.52,2451.3,2635.2,74.264747063816,0
+SVRN.US,D,20220616,000000,2445.42,2600.48,2202.84,2288.92,245.03085069780002,0
+SVRN.US,D,20220617,000000,2271.31,2308.48,2112.36,2227.78,162.831496760672,0
+SVRN.US,D,20220621,000000,2226.32,2337.83,2200.88,2286.48,87.1485923213,0
+SVRN.US,D,20220622,000000,2249.8,2298.7,2200.88,2206.26,64.67051167013601,0
+SVRN.US,D,20220623,000000,2270.82,2298.7,2078.61,2166.4,59.49084315875201,0
+SVRN.US,D,20220624,000000,2229.25,2346.63,2178.88,2255.17,70.78355509781201,0
+SVRN.US,D,20220627,000000,2255.17,2372.06,2225.38,2347.12,36.505080159908,0
+SVRN.US,D,20220628,000000,2345.16,2402.38,2259.57,2304.57,31.463015442316,0
+SVRN.US,D,20220629,000000,2319.73,2494.34,2259.57,2396.52,48.691092210532,0
+SVRN.US,D,20220630,000000,2347.61,2445.42,2308.48,2350.3,10.0826981921548,0
+SVRN.US,D,20220701,000000,2428.8,2501.17,2298.7,2305.54,16.446004686106402,0
+SVRN.US,D,20220705,000000,2298.7,2444.94,2083.5,2249.8,66.627838739944,0
+SVRN.US,D,20220706,000000,2182.3,2249.8,2151.98,2192.08,20.732168622638,0
+SVRN.US,D,20220707,000000,2259.57,2811.75,2259.57,2292.34,1239.12543451968,0
+SVRN.US,D,20220708,000000,2338.8,2372.06,2260.55,2372.06,131.720771566064,0
+SVRN.US,D,20220711,000000,2335.87,2396.52,2274.74,2322.66,42.666376923892,0
+SVRN.US,D,20220712,000000,2298.7,2337.83,2103.06,2132.41,153.537004549312,0
+SVRN.US,D,20220713,000000,2151.98,2200.88,2078.61,2085.95,57.778463109692005,0
+SVRN.US,D,20220714,000000,2151.98,2200.88,2029.7,2029.7,62.053177102016,0
+SVRN.US,D,20220715,000000,2127.52,2591.18,2054.16,2139.75,874.1355629808801,0
+SVRN.US,D,20220718,000000,2154.42,2200.88,2061.5,2086.44,127.02363641776002,0
+SVRN.US,D,20220719,000000,2068.83,2151.98,2068.83,2151.98,108.922092477056,0
+SVRN.US,D,20220720,000000,2200.88,2200.88,2055.13,2056.12,119.50879267767999,0
+SVRN.US,D,20220721,000000,2072.74,2122.14,2005.25,2034.6,108.444261769636,0
+SVRN.US,D,20220722,000000,2005.25,2078.61,2005.25,2035.08,44.11377254984,0
+SVRN.US,D,20220725,000000,1956.34,2103.06,1956.34,2048.78,92.657037802104,0
+SVRN.US,D,20220726,000000,2005.25,2054.16,1967.15,2000.36,38.494712429448,0
+SVRN.US,D,20220727,000000,2005.25,2103.06,1993.51,2084.48,31.274295826164,0
+SVRN.US,D,20220728,000000,2103.06,2200.4,2008.18,2010.14,103.771866679352,0
+SVRN.US,D,20220729,000000,2063.45,2103.55,2008.19,2055.62,42.292618030796,0
+SVRN.US,D,20220801,000000,2054.16,2222.9,2054.16,2151.98,134.02650408108,0
+SVRN.US,D,20220802,000000,2200.88,2249.8,2107.96,2190.61,93.196207496356,0
+SVRN.US,D,20220803,000000,2200.88,2249.8,2151.98,2215.56,48.230231956136,0
+SVRN.US,D,20220804,000000,2200.88,2298.7,2157.36,2255.17,94.052295289244,0
+SVRN.US,D,20220805,000000,2200.88,2288.92,2107.96,2151.98,44.219888997055996,0
+SVRN.US,D,20220808,000000,2200.88,2249.3,2050.49,2171.54,73.342617628444,0
+SVRN.US,D,20220809,000000,2240.01,2249.8,2103.06,2200.4,67.413386697972,0
+SVRN.US,D,20220810,000000,2193.55,2313.38,2137.3,2240.5,116.05172737982801,0
+SVRN.US,D,20220811,000000,2400,2400,2250,2308,78.1584,0
+SVRN.US,D,20220812,000000,2350,2350,2267,2329,23.127800000000004,0
+SVRN.US,D,20220815,000000,2300,2349.5,2250,2256,32.153400000000005,0
+SVRN.US,D,20220816,000000,2250,2284.5,2151.5,2250,71.9942,0
+SVRN.US,D,20220817,000000,2250,2250,2150,2175,21.3644,0
+SVRN.US,D,20220818,000000,2199,2237,2175,2195.98,26.236,0
+SVRN.US,D,20220819,000000,2175,2199.5,2150,2173.5,20.4358,0
+SVRN.US,D,20220822,000000,2150,2224.5,2081.5,2099.5,36.0396,0
+SVRN.US,D,20220823,000000,2178.5,2199.5,2066,2108,24.182399999999998,0
+SVRN.US,D,20220824,000000,2200,2200,2067,2103,32.037600000000005,0
+SVRN.US,D,20220825,000000,2109.5,2190.61,2060,2088.5,20.2334,0
+SVRN.US,D,20220826,000000,2105,2295,2059.5,2164,208.7882,0
+SVRN.US,D,20220829,000000,2100,2109.5,2000,2025.5,62.4216,0
+SVRN.US,D,20220830,000000,2092,2093.5,2000,2031,33.329,0
+SVRN.US,D,20220831,000000,2034.5,2150,2002.5,2100,32.4914,0
+SVRN.US,D,20220901,000000,2028.5,2150,2007,2015,32.0084,0
+SVRN.US,D,20220902,000000,2100,2100,2000,2050.37,30.2738,0
+SVRN.US,D,20220906,000000,2097.5,2100,2000,2044.37,23.6232,0
+SVRN.US,D,20220907,000000,2010,2100,2000,2025,23.2146,0
+SVRN.US,D,20220908,000000,2042.5,2098.5,2000,2030,28.952199999999998,0
+SVRN.US,D,20220909,000000,2000,2075,2000,2020,42.4424,0
+SVRN.US,D,20220912,000000,2100,2150,2007.5,2098.5,41.3158,0
+SVRN.US,D,20220913,000000,2052,2060,2025,2058,12.8758,0
+SVRN.US,D,20220914,000000,2100,2100,2026.5,2050,8.126000000000001,0
+SVRN.US,D,20220915,000000,2035,2097,2000,2000,18.2654,0
+SVRN.US,D,20220916,000000,2000,2025,1975,2001,56.943999999999996,0
+SVRN.US,D,20220919,000000,2025,2025,1905.5,1919.5,46.0744,0
+SVRN.US,D,20220920,000000,1905,1949.5,1875,1895.5,48.3536,0
+SVRN.US,D,20220921,000000,1925.5,2000,1885,1925,30.748800000000003,0
+SVRN.US,D,20220922,000000,1997.5,1997.5,1850,1851,40.278000000000006,0
+SVRN.US,D,20220923,000000,1850,1875,1724.75,1756,41.738,0
+SVRN.US,D,20220926,000000,1750,1984.5,1717,1764.5,34.373000000000005,0
+SVRN.US,D,20220927,000000,1875,1875,1699.5,1745,71.15020000000001,0
+SVRN.US,D,20220928,000000,1797.5,1800,1699.5,1762,14.8584,0
+SVRN.US,D,20220929,000000,1800,1800,1500,1704.5,74.51899999999999,0
+SVRN.US,D,20220930,000000,1600,1700,1505,1526.5,81.3438,0
+SVRN.US,D,20221003,000000,1520,1600,1508.5,1570.5,61.385200000000005,0
+SVRN.US,D,20221004,000000,1551.5,1725,1551.5,1650,142.503,0
+SVRN.US,D,20221005,000000,1750,2000,1655,1680.5,336.87739999999997,0
+SVRN.US,D,20221006,000000,1695,1750,1515.5,1551,186.5318,0
+SVRN.US,D,20221007,000000,1573.5,1625,1475,1475,90.58760000000001,0
+SVRN.US,D,20221010,000000,1500,1550,1475,1484,53.983599999999996,0
+SVRN.US,D,20221011,000000,1497.5,1500,1355,1363,159.7972,0
+SVRN.US,D,20221012,000000,1378.5,1450,1270,1340.5,111.6178,0
+SVRN.US,D,20221013,000000,1350,1445,1291,1400,38.5166,0
+SVRN.US,D,20221014,000000,1500,1500,1400,1414,25.667600000000004,0
+SVRN.US,D,20221017,000000,1450,1450,1350,1385,23.6342,0
+SVRN.US,D,20221018,000000,1500,1500,1170,1250,288.7508,0
+SVRN.US,D,20221019,000000,1241.5,1400,1175,1255,79.4818,0
+SVRN.US,D,20221020,000000,1250,1394.45,1200,1277,89.2008,0
+SVRN.US,D,20221021,000000,1300,1324.5,1125,1125.5,269.1144,0
+SVRN.US,D,20221024,000000,1191,1202,1039,1041.5,227.176,0
+SVRN.US,D,20221025,000000,1050,1100,1020,1091,266.7686,0
+SVRN.US,D,20221026,000000,1095,1250,1095,1167.5,79.8624,0
+SVRN.US,D,20221027,000000,1250,1250,1152,1190.5,40.873400000000004,0
+SVRN.US,D,20221028,000000,1200,1249,1156,1198.5,38.833000000000006,0
+SVRN.US,D,20221031,000000,1209.5,1247.95,1053,1101,44.3516,0
+SVRN.US,D,20221101,000000,1150,1150,1105,1114,30.5528,0
+SVRN.US,D,20221102,000000,1170,1170,1050,1067,56.5186,0
+SVRN.US,D,20221103,000000,1085,1150,1000,1050,110.7996,0
+SVRN.US,D,20221104,000000,1102.5,1150,1050,1065.49,35.9386,0
+SVRN.US,D,20221107,000000,1125,1133,1029.5,1050,61.1274,0
+SVRN.US,D,20221108,000000,1072.5,1150,1032.5,1078.5,63.301,0
+SVRN.US,D,20221109,000000,1100,1150,1032.5,1042,73.1252,0
+SVRN.US,D,20221110,000000,1050,1095.5,1008.5,1021.5,98.6314,0
+SVRN.US,D,20221111,000000,1049.5,1195,1025.5,1122,95.0166,0
+SVRN.US,D,20221114,000000,1181.5,1250.5,1117.5,1224.5,58.015,0
+SVRN.US,D,20221115,000000,1250,1386,1210,1250,76.318,0
+SVRN.US,D,20221116,000000,1350,1350,1100.48,1165,75.4378,0
+SVRN.US,D,20221117,000000,1174.5,1244.5,1105.5,1199.49,46.876000000000005,0
+SVRN.US,D,20221118,000000,1166,1244,1150.05,1185.26,14.913599999999999,0
+SVRN.US,D,20221121,000000,1150,1219.5,1105,1121.88,25.792199999999998,0
+SVRN.US,D,20221122,000000,1105.5,1150,1102.5,1119,18.7746,0
+SVRN.US,D,20221123,000000,1100,1135,1070,1111.5,91.83,0
+SVRN.US,D,20221125,000000,1070,1123.5,1050,1117.5,22.135,0
+SVRN.US,D,20221128,000000,1115,1117.5,1050,1100.5,35.5458,0
+SVRN.US,D,20221129,000000,1100,1115,1060,1096,36.7666,0
+SVRN.US,D,20221130,000000,1067.5,1272.5,1000,1094.5,670.7044000000001,0
+SVRN.US,D,20221201,000000,1061,1250,1061,1129,381.91800000000006,0
+SVRN.US,D,20221202,000000,1180.5,1200,1033,1075,239.2894,0
+SVRN.US,D,20221205,000000,1100,1100,1012.5,1026,106.2318,0
+SVRN.US,D,20221206,000000,1100,1100,1000,1005,116.96000000000001,0
+SVRN.US,D,20221207,000000,1030,1030,997.5,1005,67.78439999999999,0
+SVRN.US,D,20221208,000000,1047,1047,1000,1017.5,36.071799999999996,0
+SVRN.US,D,20221209,000000,1041.5,1110,990,990,111.738,0
+SVRN.US,D,20221212,000000,1000,1050,972,974.5,71.1394,0
+SVRN.US,D,20221213,000000,1000,1029,945,952.5,88.37219999999999,0
+SVRN.US,D,20221214,000000,952.5,969,872.5,892,180.8996,0
+SVRN.US,D,20221215,000000,858,864.5,775.5,783,180.2026,0
+SVRN.US,D,20221216,000000,850,850,775,804.5,95.4388,0
+SVRN.US,D,20221219,000000,835,835,750.5,795,50.5604,0
+SVRN.US,D,20221220,000000,901,930.5,600,735,1292.0472,0
+SVRN.US,D,20221221,000000,1150,2550,805,867,7237.9662,0
+SVRN.US,D,20221222,000000,1070,1115,565.4,665,15045.912,0
+SVRN.US,D,20221223,000000,760,800,600,675,4371.264,0
+SVRN.US,D,20221227,000000,635,650,575,575,1484.408,0
+SVRN.US,D,20221228,000000,570,645,530,620,1607.892,0
+SVRN.US,D,20221229,000000,595,660,565,600,1171.33,0
+SVRN.US,D,20221230,000000,570,600,550,555,956.6239999999999,0
+SVRN.US,D,20230103,000000,550,650,550,600,1450.986,0
+SVRN.US,D,20230104,000000,615,630,565,620,2591.368,0
+SVRN.US,D,20230105,000000,620,625,580,590,1213.954,0
+SVRN.US,D,20230106,000000,570,590,530,550,3475.8240000000005,0
+SVRN.US,D,20230109,000000,550,575,540,545,2113.6620000000003,0
+SVRN.US,D,20230110,000000,540,570,530,545,1200.718,0
+SVRN.US,D,20230111,000000,535,545,460,460.05,4112.648,0
+SVRN.US,D,20230112,000000,459.9,460,387.1,388.45,5163.978,0
+SVRN.US,D,20230113,000000,438.3,445,395.05,404.7,2391.934,0
+SVRN.US,D,20230117,000000,400,425,388.5,423.9,1621.1979999999999,0
+SVRN.US,D,20230118,000000,425,475,415,460,2132.058,0
+SVRN.US,D,20230119,000000,425,475,425,470,890.8380000000001,0
+SVRN.US,D,20230120,000000,455.5,520,435,470,1769.858,0
+SVRN.US,D,20230123,000000,480,515,455,515,1156.7160000000001,0
+SVRN.US,D,20230124,000000,515,515,485,497.6,778.8460000000001,0
+SVRN.US,D,20230125,000000,480.6,545,480.6,535,1129.188,0
+SVRN.US,D,20230126,000000,540,542.7,515,525,605.0840000000001,0
+SVRN.US,D,20230127,000000,540,540,510,515,379.882,0
+SVRN.US,D,20230130,000000,520,525,465,480,772.83,0
+SVRN.US,D,20230131,000000,470,499.9,465.5,484.9,422.19800000000004,0
+SVRN.US,D,20230201,000000,490,535,485.55,530,1357.634,0
+SVRN.US,D,20230202,000000,530,600,520,560,1765.138,0
+SVRN.US,D,20230203,000000,560,600,550,585,913.654,0
+SVRN.US,D,20230206,000000,560,625,560,605,1275.558,0
+SVRN.US,D,20230207,000000,625,625,580,600,2315.076,0
+SVRN.US,D,20230208,000000,555,585,368.9,368.9,12713.168000000001,0
+SVRN.US,D,20230209,000000,430,430,375,376.3,12197.498000000001,0
+SVRN.US,D,20230210,000000,364.85,371.2,312.5,333.5,4102.622,0
+SVRN.US,D,20230213,000000,325,344.9,300,302.5,3595.712,0
+SVRN.US,D,20230214,000000,300,324.9,295,322.45,2684.3759999999997,0
+SVRN.US,D,20230215,000000,325,351.5,275,302.9,3851.684,0
+SVRN.US,D,20230216,000000,305,308.25,290.05,300,1227.654,0
+SVRN.US,D,20230217,000000,305,305,280,285,1334.076,0
+SVRN.US,D,20230221,000000,280,280,257.5,260,1950.6200000000001,0
+SVRN.US,D,20230222,000000,270,270,237.35,240,1887.9520000000002,0
+SVRN.US,D,20230223,000000,240,284,237.35,278,1886.8600000000001,0
+SVRN.US,D,20230224,000000,275,282.5,263.5,265,808.092,0
+SVRN.US,D,20230227,000000,265,277.5,255,264.95,1090.732,0
+SVRN.US,D,20230228,000000,262.05,274.45,254.25,254.4,683.6339999999999,0
+SVRN.US,D,20230301,000000,255,257.75,250.55,253.75,785.4860000000001,0
+SVRN.US,D,20230302,000000,250.5,254.25,240,245,1538.378,0
+SVRN.US,D,20230303,000000,250,250,240.5,240.75,1100.738,0
+SVRN.US,D,20230306,000000,246.85,254.2,241.1,252.5,706.316,0
+SVRN.US,D,20230307,000000,253.85,270.35,246.001,266.5,1314.74,0
+SVRN.US,D,20230308,000000,262.35,266.5,246,257.5,1772.0020000000002,0
+SVRN.US,D,20230309,000000,260,260.2,242,243.5,690.782,0
+SVRN.US,D,20230310,000000,245,248.95,229.65,230,1577.474,0
+SVRN.US,D,20230313,000000,215,215,180,189.05,2949.048,0
+SVRN.US,D,20230314,000000,189.5,199.95,189,193.7,760.6239999999999,0
+SVRN.US,D,20230315,000000,189,192.5,176,177.5,1338.93,0
+SVRN.US,D,20230316,000000,179,197.5,176.5,195,899.058,0
+SVRN.US,D,20230317,000000,197.5,197.75,183.5,185.05,417.50199999999995,0
+SVRN.US,D,20230320,000000,190,190,180.5,184.4,518.622,0
+SVRN.US,D,20230321,000000,182,194.95,180.05,194.45,522.3100000000001,0
+SVRN.US,D,20230322,000000,194.25,197.5,190.05,196.35,550.5,0
+SVRN.US,D,20230323,000000,195,195,181.35,185.55,438.24199999999996,0
+SVRN.US,D,20230324,000000,185.5,190,185,185,255.41,0
+SVRN.US,D,20230327,000000,192.75,194,183.3,185.45,1202.8700000000001,0
+SVRN.US,D,20230328,000000,188.55,192.5,185.4,187.5,265.23,0
+SVRN.US,D,20230329,000000,188,188,181,182.2,639.7719999999999,0
+SVRN.US,D,20230330,000000,184.2,185.05,180.5,180.5,597.854,0
+SVRN.US,D,20230331,000000,180.5,184.1,167.5,174.3,1179.484,0
+SVRN.US,D,20230403,000000,182.95,182.95,171.5,179.3,702.8860000000001,0
+SVRN.US,D,20230404,000000,179.95,179.95,165.9,169.5,652.638,0
+SVRN.US,D,20230405,000000,172.5,172.5,167.25,167.25,890.652,0
+SVRN.US,D,20230406,000000,175,177.5,165,165.25,457.83,0
+SVRN.US,D,20230410,000000,170,170,165.25,166,474.93199999999996,0
+SVRN.US,D,20230411,000000,170,175,165.15,169.15,532.024,0
+SVRN.US,D,20230412,000000,173.95,196,170,180,2321.584,0
+SVRN.US,D,20230413,000000,178.95,180,140,149,2795.618,0
+SVRN.US,D,20230414,000000,157.25,157.9,149.05,149.1,849.618,0
+SVRN.US,D,20230417,000000,155,155,145.25,154.5,559.534,0
+SVRN.US,D,20230418,000000,154,165,152.55,157.95,653.916,0
+SVRN.US,D,20230419,000000,158.25,159.95,152.5,156.05,468.986,0
+SVRN.US,D,20230420,000000,159.8,167.5,155,158.25,2037.4579999999999,0
+SVRN.US,D,20230421,000000,154,159,150.5,150.5,918.8539999999999,0
+SVRN.US,D,20230424,000000,154.7,155,150.15,152.3,469.966,0
+SVRN.US,D,20230425,000000,150,158.95,140.5,148.85,596.862,0
+SVRN.US,D,20230426,000000,148.85,150,140,142.5,1165.226,0
+SVRN.US,D,20230427,000000,145,150,140.5,144.65,656.762,0
+SVRN.US,D,20230428,000000,144.75,144.75,132.25,137.7,846.878,0
+SVRN.US,D,20230501,000000,145,145,135.05,137.75,539.6419999999999,0
+SVRN.US,D,20230502,000000,137.5,137.5,132.55,133.1,883.926,0
+SVRN.US,D,20230503,000000,135,135,127.6,130,674.804,0
+SVRN.US,D,20230504,000000,135,135,127.5,129,450.404,0
+SVRN.US,D,20230505,000000,130,132.5,127.85,128.25,704.806,0
+SVRN.US,D,20230508,000000,129.4,130,127.5,128.5,615.146,0
+SVRN.US,D,20230509,000000,128.95,129,127.5,127.5,747.7560000000001,0
+SVRN.US,D,20230510,000000,127.55,130.5,125.55,125.55,930.26,0
+SVRN.US,D,20230511,000000,126.25,126.25,120,120.05,1238.412,0
+SVRN.US,D,20230512,000000,120.5,125,119,119,545.4,0
+SVRN.US,D,20230515,000000,118.5,124.7,118.5,120.4,777.74,0
+SVRN.US,D,20230516,000000,125,125,117.5,117.5,623.91,0
+SVRN.US,D,20230517,000000,123.75,123.75,113.5,113.75,1182.458,0
+SVRN.US,D,20230518,000000,112.4,115,100.15,101.7,3495.296,0
+SVRN.US,D,20230519,000000,101.5,105,100.5,101.5,1435.526,0
+SVRN.US,D,20230522,000000,102,103.75,100.35,102.8,1206.67,0
+SVRN.US,D,20230523,000000,105.05,113.6,105,110.35,1474.026,0
+SVRN.US,D,20230524,000000,111.8,113.5,105,105.25,720.518,0
+SVRN.US,D,20230525,000000,105.25,107.5,100,100,789.02,0
+SVRN.US,D,20230526,000000,103.5,103.5,100.2,100.5,597.866,0
+SVRN.US,D,20230530,000000,102.3,102.3,99.25,99.65,841.7360000000001,0
+SVRN.US,D,20230531,000000,102.5,102.5,86.5,89.55,1571.326,0
+SVRN.US,D,20230601,000000,90.35,95,88,90.85,809.252,0
+SVRN.US,D,20230602,000000,95,97.5,91.25,96.85,953.8280000000001,0
+SVRN.US,D,20230605,000000,100,104,97.5,101.5,816.5360000000001,0
+SVRN.US,D,20230606,000000,105.4,110,97.55,101.9,710.946,0
+SVRN.US,D,20230607,000000,94.9,102,92,97.7,1481.314,0
+SVRN.US,D,20230608,000000,99.75,103.442,87.5,95.25,4244.56,0
+SVRN.US,D,20230609,000000,92,94.6475,83.045,84.5,2201.08,0
+SVRN.US,D,20230612,000000,84.5,90.9975,84.25,89.5675,2380.84,0
+SVRN.US,D,20230613,000000,85.75,88.9775,64,68.5,30854.68,0
+SVRN.US,D,20230614,000000,67.25,67.75,54.25,55.75,11496,0
+SVRN.US,D,20230615,000000,54.25,56.3975,46.775,52.25,10994.32,0
+SVRN.US,D,20230616,000000,50.25,51.5,45.25,47.25,8733.32,0
+SVRN.US,D,20230620,000000,47.75,48.1125,45.375,45.5,4506.96,0
+SVRN.US,D,20230621,000000,45,45.9575,44.25,44.875,7470.96,0
+SVRN.US,D,20230622,000000,45,45.4975,42.25,42.5,5649.68,0
+SVRN.US,D,20230623,000000,42.5,43.25,41.5,42.25,3096.4,0
+SVRN.US,D,20230626,000000,42.25,43.25,39.25,40,6347.4400000000005,0
+SVRN.US,D,20230627,000000,40.75,43.75,40,40.5,16755,0
+SVRN.US,D,20230628,000000,41.25,42.5,41.25,42.25,3995.04,0
+SVRN.US,D,20230629,000000,42.5,42.5,40,41.5,2353.04,0
+SVRN.US,D,20230630,000000,42,42.5,39.75,41,3547.6,0
+SVRN.US,D,20230703,000000,40.75,44,40.25,42,6231.04,0
+SVRN.US,D,20230705,000000,42,43,40.5,40.5,2902.84,0
+SVRN.US,D,20230706,000000,41,41.25,38,38.5,7667.6,0
+SVRN.US,D,20230707,000000,38.25,38.69,36.5,36.5,7006.88,0
+SVRN.US,D,20230710,000000,37,37.1275,31.5,34,8820.48,0
+SVRN.US,D,20230711,000000,34,35.5,32.5025,34.55,9840.56,0
+SVRN.US,D,20230712,000000,35,51.2475,34.75,39.5,65283.6,0
+SVRN.US,D,20230713,000000,38,44,37,40.5,45226.04,0
+SVRN.US,D,20230714,000000,40.75,41.5,38,38.625,5682.68,0
+SVRN.US,D,20230717,000000,40.25,40.25,37.93,39.5,3458.2000000000003,0
+SVRN.US,D,20230718,000000,39.75,39.75,38.0025,38.75,3366.28,0
+SVRN.US,D,20230719,000000,38.75,42.25,38.175,41.25,5312.8,0
+SVRN.US,D,20230720,000000,41.5,42,40.5,41.75,3165.04,0
+SVRN.US,D,20230721,000000,42.25,42.5,40.5,41.75,1954.56,0
+SVRN.US,D,20230724,000000,40.75,42.5,40.75,40.75,2987.44,0
+SVRN.US,D,20230725,000000,40.75,41.34,39.5025,40,1690.64,0
+SVRN.US,D,20230726,000000,40.5,40.75,38.5,40.25,1800.52,0
+SVRN.US,D,20230727,000000,40.75,41.345,39.5,40.25,2335.2000000000003,0
+SVRN.US,D,20230728,000000,40.75,47,40.5,44.75,9615.48,0
+SVRN.US,D,20230731,000000,45.5,46,42.5,45,8761.04,0
+SVRN.US,D,20230801,000000,44.5,44.75,42.5,43,2948.16,0
+SVRN.US,D,20230802,000000,42.75,43.75,41.3625,43.75,2994.2000000000003,0
+SVRN.US,D,20230803,000000,44,48.7475,43.75,46.75,12374.960000000001,0
+SVRN.US,D,20230804,000000,48,48,44,44.75,4329.68,0
+SVRN.US,D,20230807,000000,44.75,45.5,41.875,43.5,2641,0
+SVRN.US,D,20230808,000000,43.5,46.9975,42,46.5,4386.6,0
+SVRN.US,D,20230809,000000,47,47,44.25,44.75,3224.48,0
+SVRN.US,D,20230810,000000,44.5,44.75,42.5,43.75,1879.72,0
+SVRN.US,D,20230811,000000,44.25,44.435,42.5,42.75,1498.48,0
+SVRN.US,D,20230814,000000,43.75,44.1375,42.75,43.75,2092.04,0
+SVRN.US,D,20230815,000000,43.75,44,42.5,43,1268.68,0
+SVRN.US,D,20230816,000000,43.75,43.75,42.25,42.5,1412.32,0
+SVRN.US,D,20230817,000000,43,43,41.25,42.25,1026.1200000000001,0
+SVRN.US,D,20230818,000000,42.25,42.25,40.75,41.25,1224.48,0
+SVRN.US,D,20230821,000000,41.25,41.25,40.75,40.75,1154.92,0
+SVRN.US,D,20230822,000000,40.75,41.75,38.75,39.25,2525.68,0
+SVRN.US,D,20230823,000000,39.75,40.75,39,40.75,731.72,0
+SVRN.US,D,20230824,000000,40.5,40.75,38.25,38.25,1245.88,0
+SVRN.US,D,20230825,000000,38.5,39.25,38.25,39.25,654.04,0
+SVRN.US,D,20230828,000000,39.75,41.25,38.75,40.25,2177.48,0
+SVRN.US,D,20230829,000000,41,41.25,39.25,40.75,4108.04,0
+SVRN.US,D,20230830,000000,40,42,40,42,1645.3600000000001,0
+SVRN.US,D,20230831,000000,42.25,43.5,41.25,42.5,2304.32,0
+SVRN.US,D,20230901,000000,43.75,43.75,42.25,42.75,1407.1200000000001,0
+SVRN.US,D,20230905,000000,43,43,41.5,42.25,3447.7200000000003,0
+SVRN.US,D,20230906,000000,42.5,43,41.25,42.75,1737.16,0
+SVRN.US,D,20230907,000000,41.75,42.5,41.75,41.75,1226.76,0
+SVRN.US,D,20230908,000000,42,42.2475,39.3525,39.75,2447.04,0
+SVRN.US,D,20230911,000000,40,42.5,39.75,42,2326.2000000000003,0
+SVRN.US,D,20230912,000000,41,42.5,41,41.5,938.6,0
+SVRN.US,D,20230913,000000,41,41.84,40.75,41.25,354,0
+SVRN.US,D,20230914,000000,40.5,41.25,40.5,41.25,1483.04,0
+SVRN.US,D,20230915,000000,40.75,41.25,39.75,40.75,1687.1200000000001,0
+SVRN.US,D,20230918,000000,40.75,42.875,40.5,42.25,4305.2,0
+SVRN.US,D,20230919,000000,42,43.75,42,42.75,2757.04,0
+SVRN.US,D,20230920,000000,43,43,41.25,41.75,1494.04,0
+SVRN.US,D,20230921,000000,42.25,42.25,40,41.25,1664.52,0
+SVRN.US,D,20230922,000000,41.25,44.25,41.25,42.5,8081.6,0
+SVRN.US,D,20230925,000000,43.5,48.5,41.75,47.75,14418.960000000001,0
+SVRN.US,D,20230926,000000,48,50.75,47.25,48,8298.16,0
+SVRN.US,D,20230927,000000,47.25,49.7475,46,46,3801.04,0
+SVRN.US,D,20230928,000000,47.5,54,47,53.5,17142.96,0
+SVRN.US,D,20230929,000000,56.75,83.25,55.5,73.25,91543.88,0
+SVRN.US,D,20231002,000000,75,75.75,68,71.25,11756.52,0
+SVRN.US,D,20231003,000000,70.75,81.75,70.5,77,13772.76,0
+SVRN.US,D,20231004,000000,76.5,77.5,52.7525,53.75,17585.04,0
+SVRN.US,D,20231005,000000,55,70.25,55,67.25,19531.28,0
+SVRN.US,D,20231006,000000,66.5,68.5375,63.7525,64.75,4715.400000000001,0
+SVRN.US,D,20231009,000000,64.75,67.25,62.75,64.5,3956.2000000000003,0
+SVRN.US,D,20231010,000000,65,65.25,61.25,62,3091.08,0
+SVRN.US,D,20231011,000000,62.25,68.25,61.5,66.25,6222.64,0
+SVRN.US,D,20231012,000000,66.25,71.5,66.25,69.75,3878.8,0
+SVRN.US,D,20231013,000000,67.25,68.4075,62.82,64,2831,0
+SVRN.US,D,20231016,000000,64.25,65.7225,62.75,62.75,2432.08,0
+SVRN.US,D,20231017,000000,65.25,69.25,64,68.25,3832.88,0
+SVRN.US,D,20231018,000000,68.75,68.9975,63.5,64.5,2767,0
+SVRN.US,D,20231019,000000,64.25,66.25,63.25,63.25,1503.6000000000001,0
+SVRN.US,D,20231020,000000,63.5,65.25,62.75,63.5,1644.3600000000001,0
+SVRN.US,D,20231023,000000,63.5,65.5,62.25,63.25,1439.6000000000001,0
+SVRN.US,D,20231024,000000,62.25,65.75,61.75,64,2032.56,0
+SVRN.US,D,20231025,000000,63.5,65.5,63.3025,64.5,865,0
+SVRN.US,D,20231026,000000,64,65,63.3725,64.75,660.96,0
+SVRN.US,D,20231027,000000,65,65,62,63.5,610.48,0
+SVRN.US,D,20231030,000000,62.75,63,59.5,60,1513.48,0
+SVRN.US,D,20231031,000000,60,62.5,60,62.375,710.44,0
+SVRN.US,D,20231101,000000,63.5,63.5,60,61.25,1436.52,0
+SVRN.US,D,20231102,000000,62.5,64.75,61.0025,64.5,1748.76,0
+SVRN.US,D,20231103,000000,63.75,65.25,61,63.5,1373.48,0
+SVRN.US,D,20231106,000000,63.75,63.75,60.5,61.25,1009.44,0
+SVRN.US,D,20231107,000000,59.75,61.9425,59.75,60.5,548.24,0
+SVRN.US,D,20231108,000000,59.25,61.125,57.75,59.75,1237.3600000000001,0
+SVRN.US,D,20231109,000000,60.25,60.25,57.75,59,779.52,0
+SVRN.US,D,20231110,000000,58.25,58.25,55,57,1334.68,0
+SVRN.US,D,20231113,000000,55,57.25,53.5,56,942.6,0
+SVRN.US,D,20231114,000000,56.25,59,56.25,56.75,654.08,0
+SVRN.US,D,20231115,000000,57,59.235,57,59,677.44,0
+SVRN.US,D,20231116,000000,57.25,58.75,55.77,56,301.72,0
+SVRN.US,D,20231117,000000,56.5,57.5,55.395,55.75,244.32,0
+SVRN.US,D,20231120,000000,54.5,58.375,52.75,57.375,1037,0
+SVRN.US,D,20231121,000000,56.5,58.0225,52.75,54.6425,835.6,0
+SVRN.US,D,20231122,000000,54.75,56.25,53.75,55.75,489.08,0
+SVRN.US,D,20231124,000000,55.75,55.75,53.91,55.75,297.44,0
+SVRN.US,D,20231127,000000,52.5,58,52,55.25,1890.8,0
+SVRN.US,D,20231128,000000,54.75,59.375,54,57,934.24,0
+SVRN.US,D,20231129,000000,56.25,60.4975,54.5,59.5,1957.04,0
+SVRN.US,D,20231130,000000,58,58.75,55,57.5,934.36,0
+SVRN.US,D,20231201,000000,56,62.25,56,60,1848.68,0
+SVRN.US,D,20231204,000000,60.75,60.75,57,57.75,940.4,0
+SVRN.US,D,20231205,000000,56.5,57.25,53.75,54,1352.96,0
+SVRN.US,D,20231206,000000,54,54.25,51.21,52.75,2295.12,0
+SVRN.US,D,20231207,000000,52.75,53.5425,51.5275,53.25,862.04,0
+SVRN.US,D,20231208,000000,52.5,54.75,52.5,53,1591.2,0
+SVRN.US,D,20231211,000000,51.5,53,51.5,52.5,1102.28,0
+SVRN.US,D,20231212,000000,51.75,55,51.75,54,876.36,0
+SVRN.US,D,20231213,000000,53.5,56.92,53.5,56.75,837.8000000000001,0
+SVRN.US,D,20231214,000000,57.25,57.25,53.25,53.25,1183.48,0
+SVRN.US,D,20231215,000000,53.5,54.2775,51.8675,53.5,1408.84,0
+SVRN.US,D,20231218,000000,53,55,52.5,52.5,1826.88,0
+SVRN.US,D,20231219,000000,52.75,54,52.5,54,1007.5600000000001,0
+SVRN.US,D,20231220,000000,54,54.75,52.5,53.25,1061.28,0
+SVRN.US,D,20231221,000000,53.25,54,52.5,52.75,932.6800000000001,0
+SVRN.US,D,20231222,000000,53.25,58.5,52.8575,58,2261,0
+SVRN.US,D,20231226,000000,58,58,55.75,58,965.08,0
+SVRN.US,D,20231227,000000,56.25,58,56.25,57,933.5600000000001,0
+SVRN.US,D,20231228,000000,56.5,57.75,56.3825,57.75,451.16,0
+SVRN.US,D,20231229,000000,57.5,60,54,55.75,2521.76,0
+SVRN.US,D,20240102,000000,56,61.75,55.5275,60.5,2393.56,0
+SVRN.US,D,20240103,000000,61.75,66.965,60.25,64.5,4034.36,0
+SVRN.US,D,20240104,000000,64.5,66.75,60.75,62.75,1406.2,0
+SVRN.US,D,20240105,000000,62,66.25,61.5,66.25,2068.76,0
+SVRN.US,D,20240108,000000,65.75,72.5,65,70,5739.24,0
+SVRN.US,D,20240109,000000,69.75,70,67.5,68.75,1484.4,0
+SVRN.US,D,20240110,000000,70,74,68.755,72.75,2628.64,0
+SVRN.US,D,20240111,000000,71,76.75,70,71,3852.48,0
+SVRN.US,D,20240112,000000,71.25,73.25,69.5175,70,1156.4,0
+SVRN.US,D,20240116,000000,68.75,72.125,67.25,67.5,2788.28,0
+SVRN.US,D,20240117,000000,66.25,67.5,63.75,65.25,1083.92,0
+SVRN.US,D,20240118,000000,64,68.75,63.75,67,1203.68,0
+SVRN.US,D,20240119,000000,66.5,68.0375,63.75,65,815.2,0
+SVRN.US,D,20240122,000000,65.25,68.9975,63.5,63.5,760.84,0
+SVRN.US,D,20240123,000000,62.5,65.7475,62.5,64,1039.64,0
+SVRN.US,D,20240124,000000,65.5,67.75,63.005,64.25,768.96,0
+SVRN.US,D,20240125,000000,63.75,65.25,61.75,61.75,735.96,0
+SVRN.US,D,20240126,000000,64.25,67.25,61.5,61.75,904.88,0
+SVRN.US,D,20240129,000000,63.5,66.25,60.25,64.75,614.6800000000001,0
+SVRN.US,D,20240130,000000,63.75,64,61.25,61.25,583.28,0
+SVRN.US,D,20240131,000000,61.5,62.25,61.5,61.75,426.08,0
+SVRN.US,D,20240201,000000,61,61.75,58.75,60.5,1180.2,0
+SVRN.US,D,20240202,000000,59.75,60.375,58.75,58.75,573.6,0
+SVRN.US,D,20240205,000000,58.5,60.75,55.3975,58.5,469.44,0
+SVRN.US,D,20240206,000000,58.5,60,58.07,58.75,692.16,0
+SVRN.US,D,20240207,000000,59.5,59.75,57.75,58.375,305.64,0
+SVRN.US,D,20240208,000000,57.25,59.875,55.2525,58.5,825.24,0
+SVRN.US,D,20240209,000000,58.75,60.125,57.9025,59.75,713.6800000000001,0
+SVRN.US,D,20240212,000000,60,60,58,59.25,687,0
+SVRN.US,D,20240213,000000,58.25,59,56.5,57,389.12,0
+SVRN.US,D,20240214,000000,57,58.25,55,56.5,1433.4,0
+SVRN.US,D,20240215,000000,55.25,57.2925,53.75,56,1064.68,0
+SVRN.US,D,20240216,000000,55,55.75,53.09,55,670.08,0
+SVRN.US,D,20240220,000000,54.25,54.5,52.25,53.5,594.48,0
+SVRN.US,D,20240221,000000,52.5,54.6725,51.75,52.25,369.28000000000003,0
+SVRN.US,D,20240222,000000,52,52.25,50.765,51.5,350.52,0
+SVRN.US,D,20240223,000000,51.75,52,45.5025,47,2810.8,0
+SVRN.US,D,20240226,000000,48.5,49.25,47.0025,47.5,846.12,0
+SVRN.US,D,20240227,000000,48.75,48.75,47.5,48.25,1003.44,0
+SVRN.US,D,20240228,000000,48.75,51.5,48.75,49.375,1185.76,0
+SVRN.US,D,20240229,000000,48.25,49.25,47.5,47.5,1161.52,0
+SVRN.US,D,20240301,000000,48.75,48.875,47.5,47.75,852.5600000000001,0
+SVRN.US,D,20240304,000000,50,50,46,46.5,1199.72,0
+SVRN.US,D,20240305,000000,46.75,48.495,46.75,47.25,730.5600000000001,0
+SVRN.US,D,20240306,000000,47.5,50.75,47.5,50.75,1636.64,0
+SVRN.US,D,20240307,000000,50.75,53.625,49.19,52,1382.8,0
+SVRN.US,D,20240308,000000,52.75,53.5,51.5,52.5,984.16,0
+SVRN.US,D,20240311,000000,53.25,53.5,52.75,53.5,874.24,0
+SVRN.US,D,20240312,000000,54,59.9975,54,57.5,3209.2400000000002,0
+SVRN.US,D,20240313,000000,57.5,63.5,57.5,61.75,1902.4,0
+SVRN.US,D,20240314,000000,62.75,71,61.25,68.75,3647.64,0
+SVRN.US,D,20240315,000000,68,68.5,64,65.25,1269.4,0
+SVRN.US,D,20240318,000000,64.5,64.875,61.5,62.375,895.08,0
+SVRN.US,D,20240319,000000,65,66,64,65.25,847.88,0
+SVRN.US,D,20240320,000000,67.5,69.8575,67.5,69.75,2466.4,0
+SVRN.US,D,20240321,000000,72.5,78.625,71.81,73.25,6624.6,0
+SVRN.US,D,20240322,000000,74.25,74.25,69.25,73,792.6,0
+SVRN.US,D,20240325,000000,73.75,74.535,69.46,71.75,1068.48,0
+SVRN.US,D,20240326,000000,69.5,71.5,68,68,500.24,0
+SVRN.US,D,20240327,000000,69.5,70,67.5,69.5,608.84,0
+SVRN.US,D,20240328,000000,69.5,70.99,69,70.25,907.08,0
+SVRN.US,D,20240401,000000,70.5,70.75,68.0475,70.75,425.6,0
+SVRN.US,D,20240402,000000,70,70.5,67.25,70.125,981.28,0
+SVRN.US,D,20240403,000000,70,77.5,70,75.75,3383.8,0
+SVRN.US,D,20240404,000000,75,75.6675,72.5,73.25,462.44,0
+SVRN.US,D,20240405,000000,73,74.25,70,70.75,627.44,0
+SVRN.US,D,20240408,000000,71.625,71.625,70,70,688.88,0
+SVRN.US,D,20240409,000000,71,72,70.25,70.25,274.28000000000003,0
+SVRN.US,D,20240410,000000,70.5,73,70,71.625,741.36,0
+SVRN.US,D,20240411,000000,71.25,71.5,68.75,68.75,1114.52,0
+SVRN.US,D,20240412,000000,68.75,68.75,62.75,64.625,559.48,0
+SVRN.US,D,20240415,000000,64.5,64.5,63,64.125,563.5600000000001,0
+SVRN.US,D,20240416,000000,63,69.4975,63,63.5,234.72,0
+SVRN.US,D,20240417,000000,63,68.25,63,63,418.04,0
+SVRN.US,D,20240418,000000,64,66.625,62.75,63.25,1153.84,0
+SVRN.US,D,20240419,000000,64.25,65.5,62.75,63.5,720.36,0
+SVRN.US,D,20240422,000000,64.25,66.25,63,64.75,318.68,0
+SVRN.US,D,20240423,000000,63,64.6575,62.75,63,376.28000000000003,0
+SVRN.US,D,20240424,000000,64.75,65.25,59.5,61,831.88,0
+SVRN.US,D,20240425,000000,60.25,62.755,58.75,58.75,321.32,0
+SVRN.US,D,20240426,000000,58.75,63.605,58.75,60.5025,508.88,0
+SVRN.US,D,20240429,000000,60.75,62.75,58.2525,61.625,555.8000000000001,0
+SVRN.US,D,20240430,000000,61.75,62.75,58.8975,60.5,427.44,0
+SVRN.US,D,20240501,000000,61.25,64.75,61.25,64.25,495.72,0
+SVRN.US,D,20240502,000000,64.25,64.5,62.75,62.75,809.52,0
+SVRN.US,D,20240503,000000,64.25,64.25,61.64,62.75,274.32,0
+SVRN.US,D,20240506,000000,60.5,63.75,59.5,63,611.52,0
+SVRN.US,D,20240507,000000,62.5,63,62.5,62.5,503,0
+SVRN.US,D,20240508,000000,62.5,62.5,61.5,62.25,417.64,0
+SVRN.US,D,20240509,000000,62.5,67.625,61.5,65,922.48,0
+SVRN.US,D,20240510,000000,65,65.75,63.5075,64.5,379.2,0
+SVRN.US,D,20240513,000000,63.25,66.25,63.25,65.25,431.72,0
+SVRN.US,D,20240514,000000,65.25,66.7475,63,64.75,779.36,0
+SVRN.US,D,20240515,000000,65.5,65.5,61.755,62.75,390.52,0
+SVRN.US,D,20240516,000000,63.5,63.5,60.1175,61.75,1078.04,0
+SVRN.US,D,20240517,000000,61.25,65,61.25,63.9675,674.36,0
+SVRN.US,D,20240520,000000,63.75,67.2375,63.75,64.75,423.76,0
+SVRN.US,D,20240521,000000,64.75,64.75,62.5,62.5,479.52,0
+SVRN.US,D,20240522,000000,62.5,63.25,58.75,61.145,921,0
+SVRN.US,D,20240523,000000,61.25,61.7475,60.25,60.25,688.6800000000001,0
+SVRN.US,D,20240524,000000,60,61.5,58,59.5,4265.68,0
+SVRN.US,D,20240528,000000,57.5,57.5,54,57,915.6,0
+SVRN.US,D,20240529,000000,57.25,57.25,52.8325,56.2475,722.48,0
+SVRN.US,D,20240530,000000,52.75,56,52.75,55.75,620.08,0
+SVRN.US,D,20240531,000000,54.75,55.75,54.0025,55.6475,603.4,0
+SVRN.US,D,20240603,000000,55,56,52.25,53.9625,452.32,0
+SVRN.US,D,20240604,000000,54.5,55.125,51.5,53.5,452.16,0
+SVRN.US,D,20240605,000000,54.75,54.75,53.1625,53.5,145.8,0
+SVRN.US,D,20240606,000000,52,56.5,52,55.5075,721.72,0
+SVRN.US,D,20240607,000000,54.5,56.01,52.5,53,706.92,0
+SVRN.US,D,20240610,000000,52,53.25,51.75,52,420.84000000000003,0
+SVRN.US,D,20240611,000000,53.25,54,51.5,53.5,740.28,0
+SVRN.US,D,20240612,000000,54.25,54.25,50.5,51.25,1256.76,0
+SVRN.US,D,20240613,000000,51.5,51.59,50,51.59,233,0
+SVRN.US,D,20240614,000000,50.75,52.25,49.5,50,540.6800000000001,0
+SVRN.US,D,20240617,000000,50,50,47,47.25,1224.3600000000001,0
+SVRN.US,D,20240618,000000,49.5,49.5,45.25,46.75,931.16,0
+SVRN.US,D,20240620,000000,49.5,49.5,46.25,46.75,284.6,0
+SVRN.US,D,20240621,000000,45.25,48.75,44.5,47,1509.96,0
+SVRN.US,D,20240624,000000,46.25,47.7475,46,47,397.2,0
+SVRN.US,D,20240625,000000,46.25,48.135,45,47.5,240.48000000000002,0
+SVRN.US,D,20240626,000000,47.5,48.215,46.5,47.25,6138.08,0
+SVRN.US,D,20240627,000000,48.5,50.195,43.25,47.25,1372.6000000000001,0
+SVRN.US,D,20240628,000000,47.75,49,45.795,46.5,168.84,0
+SVRN.US,D,20240701,000000,46.75,49.775,46.0025,49.75,845.24,0
+SVRN.US,D,20240702,000000,47.25,47.75,45.75,46.25,645.24,0
+SVRN.US,D,20240703,000000,46.5,46.5,46,46.25,143.92000000000002,0
+SVRN.US,D,20240705,000000,45.5,47.025,45.5,46,400.88,0
+SVRN.US,D,20240708,000000,45.75,50,45.5,47.5,1924.92,0
+SVRN.US,D,20240709,000000,47.75,48.4975,46,48.25,314.24,0
+SVRN.US,D,20240710,000000,48.25,48.5,45.75,46,637.36,0
+SVRN.US,D,20240711,000000,46,46.75,45.7,45.7,394.04,0
+SVRN.US,D,20240712,000000,45.75,47.75,45.75,46.625,204.84,0
+SVRN.US,D,20240715,000000,47.5,49.535,46.75,49,1133.72,0
+SVRN.US,D,20240716,000000,49.5,49.75,47.75,49,690.52,0
+SVRN.US,D,20240717,000000,49.75,52.25,48.625,50.0025,394.96000000000004,0
+SVRN.US,D,20240718,000000,50,50,49.5,49.75,269.36,0
+SVRN.US,D,20240719,000000,48.25,50,47.5,47.5,715.6800000000001,0
+SVRN.US,D,20240722,000000,48.75,50.4975,48.25,48.25,433.40000000000003,0
+SVRN.US,D,20240723,000000,50.5,50.5,47.75,47.875,422.92,0
+SVRN.US,D,20240724,000000,46.75,50.25,46.75,47.75,570.88,0
+SVRN.US,D,20240725,000000,47.5,49.5,45.5,45.75,3639.8,0
+SVRN.US,D,20240726,000000,48.25,48.25,45.75,46,773.4,0
+SVRN.US,D,20240729,000000,48.25,48.25,45.5,45.5,330.8,0
+SVRN.US,D,20240730,000000,45.25,46.995,43.5,45,1583.64,0
+SVRN.US,D,20240731,000000,44,45.0025,44,44,222.20000000000002,0
+SVRN.US,D,20240801,000000,44.5,44.5,40.5,40.5,816.84,0
+SVRN.US,D,20240802,000000,40.5,42.5,38.5,39.5,16063.32,0
+SVRN.US,D,20240805,000000,38,38,35,36,2152.84,0
+SVRN.US,D,20240806,000000,36,38.375,35.93,38.375,548.84,0
+SVRN.US,D,20240807,000000,38.25,43.75,37.5025,42,1642.96,0
+SVRN.US,D,20240808,000000,42,42.735,38.525,39.2575,560.64,0
+SVRN.US,D,20240809,000000,41.25,41.25,38.75,39.75,764.32,0
+SVRN.US,D,20240812,000000,39.75,40.3325,39,40.125,464.08,0
+SVRN.US,D,20240813,000000,39.75,41.1425,38.75,40.125,585.36,0
+SVRN.US,D,20240814,000000,39.75,43.75,39.75,41.25,1005.96,0
+SVRN.US,D,20240815,000000,42.4825,43.25,41.625,42.25,296.92,0
+SVRN.US,D,20240816,000000,42.5,43.2475,42.5,43.19,383.40000000000003,0
+SVRN.US,D,20240819,000000,42.75,43.745,42.75,43.25,243.20000000000002,0
+SVRN.US,D,20240820,000000,42.5,43.5,42.5,43.375,177.96,0
+SVRN.US,D,20240821,000000,43,44.25,43,43.5,722.48,0
+SVRN.US,D,20240822,000000,44.75,44.75,42.5025,43.25,184.32,0
+SVRN.US,D,20240823,000000,42.75,44,41.25,41.75,245.08,0
+SVRN.US,D,20240826,000000,42.5,42.6325,41,41.25,163.04,0
+SVRN.US,D,20240827,000000,42.25,42.5,41.25,41.25,508.2,0
+SVRN.US,D,20240828,000000,42,42,40.5,41.125,165.44,0
+SVRN.US,D,20240829,000000,42,42.2325,40,40.08,655.5600000000001,0
+SVRN.US,D,20240830,000000,40,41.25,40,40.2475,334.04,0
+SVRN.US,D,20240903,000000,39,40.19,39,39,261.72,0
+SVRN.US,D,20240904,000000,38.75,40.5,38.75,39,270.4,0
+SVRN.US,D,20240905,000000,39.25,39.7525,38.5,38.5,565.2,0
+SVRN.US,D,20240906,000000,40.4175,40.4175,35.75,36.25,714.72,0
+SVRN.US,D,20240909,000000,37.5,39.75,36.5,38.5,579.92,0
+SVRN.US,D,20240910,000000,39.45,39.5,37.5675,38.4975,225.04,0
+SVRN.US,D,20240911,000000,37.75,38.92,37.75,38.25,93.2,0
+SVRN.US,D,20240912,000000,38.5,38.75,37.75,38,195.28,0
+SVRN.US,D,20240913,000000,39.5,40,38,38.25,417.2,0
+SVRN.US,D,20240916,000000,38.25,39.84,38,39,1067.6,0
+SVRN.US,D,20240917,000000,40,40,38.1425,39.25,745.6,0
+SVRN.US,D,20240918,000000,38.5,39.5225,38.25,38.5,236.96,0
+SVRN.US,D,20240919,000000,40,40,38.25,38.25,136.28,0
+SVRN.US,D,20240920,000000,37.75,38.75,37.75,38,392.88,0
+SVRN.US,D,20240923,000000,38,38.25,37.75,37.7525,552.64,0
+SVRN.US,D,20240924,000000,37.75,38.7475,37.75,38.5,494.52000000000004,0
+SVRN.US,D,20240925,000000,37.75,39.75,37.75,38.7475,234.12,0
+SVRN.US,D,20240926,000000,39.75,40,36.5,40,1525.48,0
+SVRN.US,D,20240927,000000,39.5,39.75,39.125,39.75,258.56,0
+SVRN.US,D,20240930,000000,39,40,39,40,154.24,0
+SVRN.US,D,20241001,000000,40,44.25,40,43,1603.8400000000001,0
+SVRN.US,D,20241002,000000,42.25,44.25,42.25,43.285,1123,0
+SVRN.US,D,20241003,000000,44,44.5,43.235,44.5,272.4,0
+SVRN.US,D,20241004,000000,44.75,44.75,43.25,43.625,340,0
+SVRN.US,D,20241007,000000,42.25,43.2525,41.25,41.25,949.8000000000001,0
+SVRN.US,D,20241008,000000,40.25,42.5,40.25,41.25,432.2,0
+SVRN.US,D,20241009,000000,40.25,41.425,40.25,41.425,309.44,0
+SVRN.US,D,20241010,000000,41.2475,41.9,40.6,40.96,148.4,0
+SVRN.US,D,20241011,000000,43.25,43.25,41.25,42.1325,684.96,0
+SVRN.US,D,20241014,000000,43,43,41.5,41.7,239.32,0
+SVRN.US,D,20241015,000000,41.75,41.75,40.3712,41.2475,456.72,0
+SVRN.US,D,20241016,000000,40,41.75,40,41.15,273.24,0
+SVRN.US,D,20241017,000000,41.25,43.5,40.275,42.5,2412.52,0
+SVRN.US,D,20241018,000000,41.75,46.25,40.25,45.2525,1938.64,0
+SVRN.US,D,20241021,000000,44.25,45.2475,43,44.98,517.96,0
+SVRN.US,D,20241022,000000,42.75,45,42.75,44.715,362.44,0
+SVRN.US,D,20241023,000000,43.5,45,40.75,41.25,871.12,0
+SVRN.US,D,20241024,000000,42.25,43.75,42.25,42.5,155.64000000000001,0
+SVRN.US,D,20241025,000000,43.5,43.625,41.5025,42.81,265.44,0
+SVRN.US,D,20241028,000000,41.75,42.75,41.5,41.5,451.76,0
+SVRN.US,D,20241029,000000,40.5,42.16,40.5,41.5,143.36,0
+SVRN.US,D,20241030,000000,41.5025,42.25,41,41,394.72,0
+SVRN.US,D,20241031,000000,40.75,41.25,40.25,40.365,480.84000000000003,0
+SVRN.US,D,20241101,000000,40.25,41.25,40,40.75,766,0
+SVRN.US,D,20241104,000000,41,41.25,37.5,37.545,718,0
+SVRN.US,D,20241105,000000,37.75,40.4975,37.75,38.75,529.6,0
+SVRN.US,D,20241106,000000,38,40.85,38,39.4975,247.32,0
+SVRN.US,D,20241107,000000,40.625,41,39.25,39.5,299.72,0
+SVRN.US,D,20241108,000000,38.75,39.9475,37.75,39.54,323.8,0
+SVRN.US,D,20241111,000000,39,40,37,38,1123.56,0
+SVRN.US,D,20241112,000000,37.25,39.2175,36,36.5,1093.24,0
+SVRN.US,D,20241113,000000,37.75,39,36.285,37.5,489.36,0
+SVRN.US,D,20241114,000000,38.5,39.0025,36.25,36.5,409.88,0
+SVRN.US,D,20241115,000000,36.3725,38.6525,35.5,36.375,210.96,0
+SVRN.US,D,20241118,000000,38.5,38.5,35,36.7475,1113.28,0
+SVRN.US,D,20241119,000000,36.75,36.75,35.4775,35.54,324.32,0
+SVRN.US,D,20241120,000000,35.5,36.5,35.5,35.5,414.36,0
+SVRN.US,D,20241121,000000,35.75,37.25,35.25,36.5,508.44,0
+SVRN.US,D,20241122,000000,36,36.0375,35,36,347.04,0
+SVRN.US,D,20241125,000000,36.5,36.5,35,35.8725,466.12,0
+SVRN.US,D,20241126,000000,35.5,36.5,35.5,35.5,375.52,0
+SVRN.US,D,20241127,000000,35.25,35.5,35,35.25,511.40000000000003,0
+SVRN.US,D,20241129,000000,35.5,36,35,35.2675,1037.44,0
+SVRN.US,D,20241202,000000,36.5,37.4975,35.75,36.25,972.36,0
+SVRN.US,D,20241203,000000,36.75,36.75,35,35.75,421.6,0
+SVRN.US,D,20241204,000000,36.5,36.75,35,35.165,609,0
+SVRN.US,D,20241205,000000,35.5,35.7475,35,35.73,351.92,0
+SVRN.US,D,20241206,000000,35.25,35.5,35,35.2475,298.88,0
+SVRN.US,D,20241209,000000,35.25,35.25,35,35.0475,1062,0
+SVRN.US,D,20241210,000000,35.75,35.75,35,35.2525,768.96,0
+SVRN.US,D,20241211,000000,35.75,35.75,35,35,485.92,0
+SVRN.US,D,20241212,000000,35,35.25,35,35.25,361.28000000000003,0
+SVRN.US,D,20241213,000000,35,35.25,33.75,34,1495.56,0
+SVRN.US,D,20241216,000000,34.75,34.75,31.75,31.875,1675.24,0
+SVRN.US,D,20241217,000000,32.25,32.25,30.5,30.5,709.72,0
+SVRN.US,D,20241218,000000,30.5,30.5,26,27.875,3508.6800000000003,0
+SVRN.US,D,20241219,000000,28.25,28.25,27.5025,27.625,548.28,0
+SVRN.US,D,20241220,000000,27.5,29,26.75,27.25,1895.24,0
+SVRN.US,D,20241223,000000,27.25,29.115,25.5025,27.25,1792.32,0
+SVRN.US,D,20241224,000000,27.25,28,26.25,26.75,566.8000000000001,0
+SVRN.US,D,20241226,000000,27.25,28.1375,27,27.75,850.04,0
+SVRN.US,D,20241227,000000,27.75,29.7475,27.75,29.7475,952.36,0
+SVRN.US,D,20241230,000000,29.5,30,27.75,28.5,1350.52,0
+SVRN.US,D,20241231,000000,28.785,29.25,28.105,29,991.2,0
+SVRN.US,D,20250102,000000,29.25,31.75,29.0175,31,911.04,0
+SVRN.US,D,20250103,000000,30.5,31.75,30.5,31.75,546.4,0
+SVRN.US,D,20250106,000000,34,36.5,33.1225,33.1225,1758.24,0
+SVRN.US,D,20250107,000000,33,34.53,32.75,32.9975,631.5600000000001,0
+SVRN.US,D,20250108,000000,32.75,33.4975,30.5,31.5,741.44,0
+SVRN.US,D,20250110,000000,33.5,33.5,30.75,32,1069,0
+SVRN.US,D,20250113,000000,31.5,32,30,31,211.28,0
+SVRN.US,D,20250114,000000,30.75,30.88,30,30.26,572.88,0
+SVRN.US,D,20250115,000000,30.25,30.7475,29.7525,30.7475,254.20000000000002,0
+SVRN.US,D,20250116,000000,32.25,32.4725,30.25,30.9975,403.72,0
+SVRN.US,D,20250117,000000,30.75,31,30.25,30.5,497.76,0
+SVRN.US,D,20250121,000000,30.5,32.25,27.75,28.25,1554.92,0
+SVRN.US,D,20250122,000000,28.25,29.555,28.25,28.585,412.8,0
+SVRN.US,D,20250123,000000,28.5,29.75,28.5,29.75,672.76,0
+SVRN.US,D,20250124,000000,29.75,30.75,29,29.5,587.5600000000001,0
+SVRN.US,D,20250127,000000,28.5,29.375,28.5,29,460.36,0
+SVRN.US,D,20250128,000000,29.125,29.125,28.4975,29.0125,163.84,0
+SVRN.US,D,20250129,000000,29.75,31,28,28.25,385.64,0
+SVRN.US,D,20250130,000000,28.25,29,28.25,29,179.56,0
+SVRN.US,D,20250131,000000,28.25,28.965,28.25,28.5,302.2,0
+SVRN.US,D,20250203,000000,28.5,28.5,28,28.2475,314.2,0
+SVRN.US,D,20250204,000000,28,28.4975,27.7625,27.7625,385.24,0
+SVRN.US,D,20250205,000000,28.48,28.48,28.2525,28.295,119.48,0
+SVRN.US,D,20250206,000000,28.25,28.5,27.75,28.0725,512.5600000000001,0
+SVRN.US,D,20250207,000000,29,29,27.75,28.1,641.72,0
+SVRN.US,D,20250210,000000,28.5,28.5,27.625,27.625,255.24,0
+SVRN.US,D,20250211,000000,29,29,27.7525,28.125,547.72,0
+SVRN.US,D,20250212,000000,27.75,29.4975,27.75,28.25,458.68,0
+SVRN.US,D,20250213,000000,28.3,28.5,28,28.25,111.32000000000001,0
+SVRN.US,D,20250214,000000,28.5,28.5,27.5025,27.625,463.32,0
+SVRN.US,D,20250218,000000,28.5,28.5,27.0075,27.5025,330.32,0
+SVRN.US,D,20250219,000000,27.5,27.875,27.125,27.2475,271.44,0
+SVRN.US,D,20250220,000000,27.25,27.25,26,26.75,1130.32,0
+SVRN.US,D,20250221,000000,26.75,27.875,26.005,26.75,288.12,0
+SVRN.US,D,20250224,000000,26.75,27.75,26.25,26.4125,478.28000000000003,0
+SVRN.US,D,20250225,000000,26.5,26.75,26,26,296.36,0
+SVRN.US,D,20250226,000000,26.25,27.25,26,26.5,308.28000000000003,0
+SVRN.US,D,20250227,000000,27.5,28.5,26.5,27,437.36,0
+SVRN.US,D,20250228,000000,27,27,26.0025,26.125,360,0
+SVRN.US,D,20250303,000000,25.5,26.625,25.5,25.875,416.2,0
+SVRN.US,D,20250304,000000,25.75,26,25,25.0225,931.52,0
+SVRN.US,D,20250305,000000,25.25,25.25,24.5,24.9975,637.08,0
+SVRN.US,D,20250306,000000,24.235,25.5,22,23.6225,1093.8,0
+SVRN.US,D,20250307,000000,23,25.2325,23,24.25,471.92,0
+SVRN.US,D,20250310,000000,24.25,24.5,23.2675,23.5088,247.88,0
+SVRN.US,D,20250311,000000,23,24.8475,23,24.75,352.76,0
+SVRN.US,D,20250312,000000,23.375,23.75,22.25,22.409,847.6,0
+SVRN.US,D,20250313,000000,22,23.33,22,22.425,151.12,0
+SVRN.US,D,20250314,000000,21.75,23.2475,19.6575,22.625,258.92,0
+SVRN.US,D,20250317,000000,23.5,24.25,23.5,24.125,374.32,0
+SVRN.US,D,20250318,000000,22,24.5,22,23.625,71.04,0
+SVRN.US,D,20250319,000000,22.5,23.6375,20.0025,22.2475,904.44,0
+SVRN.US,D,20250320,000000,23.765,23.765,22.75,22.75,201.96,0
+SVRN.US,D,20250321,000000,21.75,22.85,21.25,22.85,348.12,0
+SVRN.US,D,20250324,000000,23.5,23.6048,21.74,22.75,116.8,0
+SVRN.US,D,20250325,000000,21.95,22.75,21.7922,22.5,165.36,0
+SVRN.US,D,20250326,000000,21.75,23,21.75,22.75,257.36,0
+SVRN.US,D,20250327,000000,22.375,22.375,21.2525,21.7475,498.28000000000003,0
+SVRN.US,D,20250328,000000,21.7475,21.75,21.0425,21.75,291.12,0
+SVRN.US,D,20250331,000000,21.745,21.7475,20.5,21.7475,319,0
+SVRN.US,D,20250401,000000,21.5,21.625,20.515,20.75,291.2,0
+SVRN.US,D,20250402,000000,21.725,22.2025,20.55,21.9975,239.36,0
+SVRN.US,D,20250403,000000,21.75,22.01,20.5,20.75,469.96000000000004,0
+SVRN.US,D,20250404,000000,20.6375,20.6625,18.975,20.6625,437.04,0
+SVRN.US,D,20250407,000000,20.2475,20.6725,18.75,20,718.76,0
+SVRN.US,D,20250408,000000,20,22,19,19,1018.88,0
+SVRN.US,D,20250409,000000,19.5,20.1275,15.75,16.375,2631.6,0
+SVRN.US,D,20250410,000000,18.375,19,16.02,18,588.96,0
+SVRN.US,D,20250411,000000,17.2725,17.625,16.1775,17.625,372.52,0
+SVRN.US,D,20250414,000000,17.775,18.625,17.25,17.2525,359,0
+SVRN.US,D,20250415,000000,17.2525,18,17.1275,17.5,280.2,0
+SVRN.US,D,20250416,000000,17.75,18.125,16.76,17.275,145.12,0
+SVRN.US,D,20250417,000000,17.25,18.125,17.25,17.25,454.12,0
+SVRN.US,D,20250421,000000,17,17.95,16.9,17.3,909.04,0
+SVRN.US,D,20250422,000000,17.5,17.611,17.025,17.25,305.28000000000003,0
+SVRN.US,D,20250423,000000,17.875,17.875,16.6939,16.8025,717.5600000000001,0
+SVRN.US,D,20250424,000000,17.15,17.875,17,17.5525,147.24,0
+SVRN.US,D,20250425,000000,17.75,17.9375,16.5025,17.2513,223.4,0
+SVRN.US,D,20250428,000000,17.5625,22.5,17.285,18.85,11378.44,0
+SVRN.US,D,20250429,000000,17.25,18.4975,16.2775,17.7525,1960.56,0
+SVRN.US,D,20250430,000000,16.425,17.3775,16.25,17,403.12,0
+SVRN.US,D,20250501,000000,16.8,17.9975,16.8,17.5825,279.04,0
+SVRN.US,D,20250502,000000,17.75,17.875,17.05,17.2775,371.24,0
+SVRN.US,D,20250505,000000,17.705,18.125,17.25,17.5,477.96000000000004,0
+SVRN.US,D,20250506,000000,18.5,19,17.5,17.75,531.32,0
+SVRN.US,D,20250507,000000,17.75,18.375,17.575,18.2475,179.68,0
+SVRN.US,D,20250508,000000,18.7,18.7,17.75,18.2475,232.56,0
+SVRN.US,D,20250509,000000,18.2475,18.25,17.5,18.1573,515.6,0
+SVRN.US,D,20250512,000000,18.25,18.25,17.5025,17.7,627.72,0
+SVRN.US,D,20250513,000000,17.725,19.5775,17.5,18.625,5641.12,0
+SVRN.US,D,20250514,000000,19.5775,20.055,18.75,19.2525,758.6,0
+SVRN.US,D,20250515,000000,19.2525,20.5,19.25,19.7525,1083.8,0
+SVRN.US,D,20250516,000000,20.2425,20.5,19.7525,20.4975,445.44,0
+SVRN.US,D,20250519,000000,20.025,20.5,19.775,19.875,751.16,0
+SVRN.US,D,20250520,000000,19.75,20.25,19.05,19.125,549.32,0
+SVRN.US,D,20250521,000000,17.5375,19.2475,17.5375,18.75,681.36,0
+SVRN.US,D,20250522,000000,18.8875,19.864,18.8875,19.25,80.36,0
+SVRN.US,D,20250523,000000,19.8475,19.8475,18.8875,19.2525,215.64000000000001,0
+SVRN.US,D,20250527,000000,18.7325,19.8875,18.7325,18.7625,216.04,0
+SVRN.US,D,20250528,000000,19.875,19.875,18.75,19.135,400.12,0
+SVRN.US,D,20250529,000000,19.8815,19.8815,17.7175,18.5,67.4,0
+SVRN.US,D,20250530,000000,18.0925,18.875,17.5,18.5025,119.68,0
+SVRN.US,D,20250602,000000,18.875,19.4975,18,18.9975,457.52,0
+SVRN.US,D,20250603,000000,19,19,18.3,18.75,218.72,0
+SVRN.US,D,20250604,000000,18.4125,18.915,18.1875,18.25,379.92,0
+SVRN.US,D,20250605,000000,18,18.25,17.9975,17.9975,262.12,0
+SVRN.US,D,20250606,000000,18.25,18.25,17.5,17.725,589.16,0
+SVRN.US,D,20250609,000000,18.25,18.25,17.75,17.75,148.6,0
+SVRN.US,D,20250610,000000,17.5,18.2325,17.5,18.2325,273.56,0
+SVRN.US,D,20250611,000000,18.25,18.25,17.5002,17.875,121.32000000000001,0
+SVRN.US,D,20250612,000000,18,18.075,18,18.075,121.24000000000001,0
+SVRN.US,D,20250613,000000,18.7575,48.5,17.0075,40.25,3211108.2,0
+SVRN.US,D,20250616,000000,69.25,79.25,48,58,2396577.68,0
+SVRN.US,D,20250617,000000,54.25,73.75,44.505,72.5,233448.56,0
+SVRN.US,D,20250618,000000,68.5,68.5,51.7375,55,52760.64,0
+SVRN.US,D,20250620,000000,43,43,33,36,52876.04,0
+SVRN.US,D,20250623,000000,54.5,67.7475,46.255,55,1601948.8,0
+SVRN.US,D,20250624,000000,45.75,52.25,45.5,50.25,72958.84,0
+SVRN.US,D,20250625,000000,46.5,57.5,46.5,56.75,61600.04,0
+SVRN.US,D,20250626,000000,51,53.525,47.5,47.75,18182.72,0
+SVRN.US,D,20250627,000000,51.5,52.5,47.75,50,20007.760000000002,0
+SVRN.US,D,20250630,000000,49.75,52.16,45,46,15905.720000000001,0
+SVRN.US,D,20250701,000000,43.75,44,40,40.25,10748.68,0
+SVRN.US,D,20250702,000000,40,41.5,38.75,39.75,4426.400000000001,0
+SVRN.US,D,20250703,000000,39.5,41.8025,36.5,37.5,5739.16,0
+SVRN.US,D,20250707,000000,36.75,37.5,31.25,31.75,18065.600000000002,0
+SVRN.US,D,20250708,000000,31.5,32.25,29.0025,29.75,15191.04,0
+SVRN.US,D,20250709,000000,29.5,31.5,29.5,31,7545.24,0
+SVRN.US,D,20250710,000000,30.75,32.5,30.6,32.25,8276.08,0
+SVRN.US,D,20250711,000000,31.5,35.75,30.75,34,632382.68,0
+SVRN.US,D,20250714,000000,56.75,59.4975,46.5,47,1729774.24,0
+SVRN.US,D,20250715,000000,38.75,43.75,37.25,37.5,57704.6,0
+SVRN.US,D,20250716,000000,40.5,62.5,40,46.75,402829.8,0
+SVRN.US,D,20250717,000000,45,55.24,45,45.5,48638.8,0
+SVRN.US,D,20250718,000000,46.25,49.75,40.75,41,44895.840000000004,0
+SVRN.US,D,20250721,000000,12.5,20.475,11.7512,15.75,2239077.68,0
+SVRN.US,D,20250722,000000,15.7375,15.7375,11.25,11.67,636015.36,0
+SVRN.US,D,20250723,000000,11.275,11.5025,10.05,10.35,691255.12,0
+SVRN.US,D,20250724,000000,9.5025,9.5775,7.325,7.575,3578292.12,0
+SVRN.US,D,20250725,000000,4.5,5.25,4.25,4.6775,3404905.68,0
+SVRN.US,D,20250728,000000,4.2775,4.58,4.25,4.26,1057105.12,0
+SVRN.US,D,20250729,000000,4,4.25,3.5075,3.51,1153087.24,0
+SVRN.US,D,20250730,000000,4.4975,5.4,4.135,4.3725,18837724.72,0
+SVRN.US,D,20250731,000000,3.8,3.8,3.0575,3.375,3403866.12,0
+SVRN.US,D,20250801,000000,3.0575,3.075,2.805,3.05,1365824.24,0
+SVRN.US,D,20250804,000000,3.125,3.125,2.825,2.99,1164584.92,0
+SVRN.US,D,20250805,000000,2.8775,2.975,2.8175,2.9275,728358.2000000001,0
+SVRN.US,D,20250806,000000,2.7575,2.845,2.5675,2.705,1034700.3200000001,0
+SVRN.US,D,20250807,000000,2.73,2.83,2.64248,2.805,704505.16,0
+SVRN.US,D,20250808,000000,2.7475,2.835,2.685,2.6875,700325.6,0
+SVRN.US,D,20250811,000000,2.69,2.69252,2.575,2.6625,892503.4,0
+SVRN.US,D,20250812,000000,2.615,2.625,2.5025,2.62,1178049.76,0
+SVRN.US,D,20250813,000000,2.5375,2.5375,2.43,2.4525,804150.88,0
+SVRN.US,D,20250814,000000,2.3575,2.4375,2.3325,2.415,477552.44,0
+SVRN.US,D,20250815,000000,2.2875,2.5425,2.2875,2.5025,644468.3200000001,0
+SVRN.US,D,20250818,000000,2.35,2.4075,2.335,2.36,327185.24,0
+SVRN.US,D,20250819,000000,2.2825,2.3325,2.1675,2.21,1849965.84,0
+SVRN.US,D,20250820,000000,2.5,2.87475,2.14025,2.55,7850081.96,0
+SVRN.US,D,20250821,000000,1.9725,2.0975,1.825,2.015,2689171.56,0
+SVRN.US,D,20250822,000000,1.75,1.75,1.58,1.63,2160931.2,0
+SVRN.US,D,20250825,000000,1.45,1.74,1.45,1.53,1110805,0
+SVRN.US,D,20250826,000000,1.5,1.61,1.5,1.56,520951,0
+SVRN.US,D,20250827,000000,1.55,1.68,1.55,1.58,676001,0
+SVRN.US,D,20250828,000000,1.57,1.5789,1.45,1.45,550422,0
+SVRN.US,D,20250829,000000,1.45,1.4541,1.29,1.3,574518,0
+SVRN.US,D,20250902,000000,1.3,1.3,1.14,1.15,605011,0
+SVRN.US,D,20250903,000000,1.11,1.17,1.11,1.14,299403,0
+SVRN.US,D,20250904,000000,1.12,1.138,1.07,1.08,613194,0
+SVRN.US,D,20250905,000000,1.08,1.21,1.08,1.13,1003575,0
+SVRN.US,D,20250908,000000,1.16,1.17,1.13,1.17,371123,0
+SVRN.US,D,20250909,000000,1.165,1.24,1.13,1.19,768093,0
+SVRN.US,D,20250910,000000,1.18,1.26,1.15,1.21,427717,0
+SVRN.US,D,20250911,000000,1.2,1.26,1.1801,1.24,377643,0
+SVRN.US,D,20250912,000000,1.24,1.26,1.22,1.24,272430,0
+SVRN.US,D,20250915,000000,1.24,1.24,1.1904,1.22,235519,0
+SVRN.US,D,20250916,000000,1.22,1.23,1.2,1.22,217461,0
+SVRN.US,D,20250917,000000,1.21,1.33,1.2,1.29,555152,0
+SVRN.US,D,20250918,000000,1.27,1.3394,1.26,1.27,495807,0
+SVRN.US,D,20250919,000000,1.26,1.3097,1.24,1.26,159621,0
+SVRN.US,D,20250922,000000,1.25,1.27,1.24,1.26,177399,0
+SVRN.US,D,20250923,000000,1.24,1.3497,1.24,1.29,268084,0
+SVRN.US,D,20250924,000000,1.26,1.42,1.26,1.36,379977,0
+SVRN.US,D,20250925,000000,1.36,1.375,1.27,1.28,358932,0
+SVRN.US,D,20250926,000000,1.28,1.36,1.27,1.28,249688,0
+SVRN.US,D,20250929,000000,1.27,1.28,1.23,1.25,147454,0
+SVRN.US,D,20250930,000000,1.24,1.26,1.22,1.23,133649,0
+SVRN.US,D,20251001,000000,1.24,1.3,1.24,1.3,258685,0
+SVRN.US,D,20251002,000000,1.27,1.33,1.27,1.28,127523,0
+SVRN.US,D,20251003,000000,1.27,1.2975,1.24,1.26,111617,0
+SVRN.US,D,20251006,000000,1.24,1.33,1.24,1.32,339108,0
+SVRN.US,D,20251007,000000,1.32,1.32,1.2595,1.265,172837,0
+SVRN.US,D,20251008,000000,1.26,1.35,1.26,1.35,222012,0
+SVRN.US,D,20251009,000000,1.35,1.44,1.34,1.38,404792,0
+SVRN.US,D,20251010,000000,1.41,1.49,1.41,1.46,544380,0
+SVRN.US,D,20251013,000000,1.45,1.96,1.45,1.92,1754823,0
+SVRN.US,D,20251014,000000,1.92,2.25,1.76,1.82,1761403,0
+SVRN.US,D,20251015,000000,1.83,2.05,1.83,1.85,357269,0
+SVRN.US,D,20251016,000000,1.84,2.08,1.81,1.93,591996,0
+SVRN.US,D,20251017,000000,1.85,1.89,1.53,1.6,411733,0
+SVRN.US,D,20251020,000000,1.63,2.06,1.63,2.02,632807,0
+SVRN.US,D,20251021,000000,1.98,2.08,1.895,1.98,342569,0
+SVRN.US,D,20251022,000000,1.95,2.01,1.8201,1.87,287730,0
+SVRN.US,D,20251023,000000,1.89,1.97,1.8201,1.94,154181,0
+SVRN.US,D,20251024,000000,1.99,2.17,1.99,2.12,510754,0
+SVRN.US,D,20251027,000000,2.18,2.378,2.135,2.2,459629,0
+SVRN.US,D,20251028,000000,2.05,2.07,1.645,1.74,5562086,0
+SVRN.US,D,20251029,000000,1.77,1.79,1.6,1.6,598288,0
+SVRN.US,D,20251030,000000,1.43,1.43,1.28,1.28,472050,0
+SVRN.US,D,20251031,000000,1.31,1.4,1.3,1.39,191159,0
+SVRN.US,D,20251103,000000,1.39,1.3999,1.32,1.35,114694,0
+SVRN.US,D,20251104,000000,1.32,1.38,1.3,1.35,134871,0
+SVRN.US,D,20251105,000000,1.36,1.38,1.26,1.28,229452,0
+SVRN.US,D,20251106,000000,1.3,1.3,1.235,1.27,140629,0
+SVRN.US,D,20251107,000000,1.26,1.4394,1.26,1.4,187114,0
+SVRN.US,D,20251110,000000,1.42,1.47,1.41,1.44,129996,0
+SVRN.US,D,20251111,000000,1.43,1.47,1.4,1.43,96749,0
+SVRN.US,D,20251112,000000,1.42,1.479,1.42,1.43,63722,0
+SVRN.US,D,20251113,000000,1.41,1.4299,1.275,1.28,65704,0
+SVRN.US,D,20251114,000000,1.28,1.4,1.275,1.38,135895,0
+SVRN.US,D,20251117,000000,1.46,1.46,1.32,1.37,85152,0
+SVRN.US,D,20251118,000000,1.34,1.61,1.31,1.52,390608,0
+SVRN.US,D,20251119,000000,1.5,1.51,1.39,1.39,139717,0
+SVRN.US,D,20251120,000000,1.4,1.44,1.3,1.33,208691,0
+SVRN.US,D,20251121,000000,1.29,1.39,1.27,1.36,79423,0
+SVRN.US,D,20251124,000000,1.36,1.4202,1.33,1.395,90153,0
+SVRN.US,D,20251125,000000,1.38,1.405,1.32,1.37,58274,0
+SVRN.US,D,20251126,000000,1.35,1.39,1.35,1.36,51902,0
+SVRN.US,D,20251128,000000,1.35,1.41,1.35,1.37,27025,0
+SVRN.US,D,20251201,000000,1.46,1.465,1.37,1.38,267371,0
+SVRN.US,D,20251202,000000,1.36,1.39,1.35,1.36,92809,0
+SVRN.US,D,20251203,000000,1.3897,1.46,1.36,1.42,122712,0
+SVRN.US,D,20251204,000000,1.4,1.45,1.38,1.4,73904,0
+SVRN.US,D,20251205,000000,1.41,1.4494,1.38,1.39,59827,0
+SVRN.US,D,20251208,000000,1.43,1.445,1.38,1.395,81716,0
+SVRN.US,D,20251209,000000,1.36,1.4,1.35,1.38,74399,0
+SVRN.US,D,20251210,000000,1.39,1.39,1.345,1.36,45506,0
+SVRN.US,D,20251211,000000,1.3642,1.38,1.32,1.35,98622,0
+SVRN.US,D,20251212,000000,1.33,1.3641,1.33,1.34,45664,0
+SVRN.US,D,20251215,000000,1.32,1.3326,1.3,1.32,109959,0
+SVRN.US,D,20251216,000000,1.29,1.37,1.2703,1.34,121480,0
+SVRN.US,D,20251217,000000,1.31,1.33,1.15,1.15,171097,0
+SVRN.US,D,20251218,000000,1.168,1.18,1.01,1.05,213090,0
+SVRN.US,D,20251219,000000,1.09,1.1899,1.07,1.08,148812,0
+SVRN.US,D,20251222,000000,1.07,1.11,1.06,1.07,134199,0
+SVRN.US,D,20251223,000000,1.07,1.0899,1.03,1.05,130337,0
+SVRN.US,D,20251224,000000,1.04,1.061,1.01,1.01,167618,0
+SVRN.US,D,20251226,000000,1.01,1.0451,1,1.02,255558,0
+SVRN.US,D,20251229,000000,1.01,1.08,1.01,1.05,233539,0
+SVRN.US,D,20251230,000000,1.04,1.11,1.0347,1.06,197725,0
+SVRN.US,D,20251231,000000,1.06,1.18,1.06,1.08,181059,0
+SVRN.US,D,20260102,000000,1.12,1.2078,1.11,1.16,151752,0
+SVRN.US,D,20260105,000000,1.14,1.2636,1.14,1.23,207570,0
+SVRN.US,D,20260106,000000,1.25,1.2847,1.24,1.24,105912,0
+SVRN.US,D,20260107,000000,1.27,1.3,1.24,1.24,114134,0
+SVRN.US,D,20260108,000000,1.23,1.3183,1.23,1.26,117825,0
+SVRN.US,D,20260109,000000,1.2501,1.28,1.25,1.27,40773,0
+SVRN.US,D,20260112,000000,1.25,1.345,1.23,1.25,156469,0
+SVRN.US,D,20260113,000000,1.26,1.33,1.15,1.16,276011,0
+SVRN.US,D,20260114,000000,1.15,1.28,1.15,1.2,165846,0
+SVRN.US,D,20260115,000000,1.2,1.29,1.2,1.2,69166,0
+SVRN.US,D,20260116,000000,1.22,1.23,1.2,1.2,59874,0
+SVRN.US,D,20260120,000000,1.22,1.2701,1.2005,1.22,45878,0
+SVRN.US,D,20260121,000000,1.2084,1.2899,1.2,1.21,62639,0
+SVRN.US,D,20260122,000000,1.22,1.24,1.2,1.2,79223,0
+SVRN.US,D,20260123,000000,1.22,1.24,1.12,1.15,199405,0
+SVRN.US,D,20260126,000000,1.16,1.16,1.06,1.08,277863,0
+SVRN.US,D,20260127,000000,1.11,1.16,1.07,1.09,205742,0
+SVRN.US,D,20260128,000000,1.1,1.1,1.01,1.04,189460,0
+SVRN.US,D,20260129,000000,1.04,1.04,0.9527,0.98,219375,0
+SVRN.US,D,20260130,000000,1,1,0.95,0.9685,127516,0
+SVRN.US,D,20260202,000000,0.9845,1,0.946,0.951,88498,0
+SVRN.US,D,20260203,000000,0.9511,0.98,0.9511,0.9532,42543,0
+SVRN.US,D,20260204,000000,0.96,0.96,0.84,0.8657,160163,0
+SVRN.US,D,20260205,000000,0.8516,0.8516,0.75,0.768,150233,0
+SVRN.US,D,20260206,000000,0.75,0.8,0.6901,0.6956,122642,0
+SVRN.US,D,20260209,000000,0.7071,0.719999,0.6735,0.68,93563,0
+SVRN.US,D,20260210,000000,0.7,0.7,0.62,0.6394,86868,0
+SVRN.US,D,20260211,000000,0.64,0.66805,0.57,0.5778,146536,0
+SVRN.US,D,20260212,000000,0.5944,0.5944,0.5501,0.559,53548,0
+SVRN.US,D,20260213,000000,0.5589,0.56,0.50005,0.509,138542,0
+SVRN.US,D,20260217,000000,0.5098,0.5098,0.424001,0.45,191764,0
+SVRN.US,D,20260218,000000,0.485,0.49,0.4702,0.4744,42439,0
diff --git a/daily/us/nasdaq stocks/2/sy.us.txt b/daily/us/nasdaq stocks/2/sy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..97f77cfc6a0edce91f2534e4234ede08ae24221c
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sy.us.txt	
@@ -0,0 +1,1710 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SY.US,D,20190502,000000,16.5,19.98,16.5,18.2,13411743,0
+SY.US,D,20190503,000000,18.99,20.8,18.85,20.77,3944367,0
+SY.US,D,20190506,000000,18.65,22.8,18.21,20.27,3490870,0
+SY.US,D,20190507,000000,20.55,21.75,19.64,20.03,1206656,0
+SY.US,D,20190508,000000,20.08,20.2999,18.5,19,1783441,0
+SY.US,D,20190509,000000,18.59,19.7401,16.89,18.93,1794795,0
+SY.US,D,20190510,000000,19.11,19.96,18.76,19.75,583314,0
+SY.US,D,20190513,000000,18.7,19.75,18.61,18.86,573339,0
+SY.US,D,20190514,000000,19.18,19.37,18.62,19.06,770800,0
+SY.US,D,20190515,000000,18.97,19.02,18.1593,18.5,413063,0
+SY.US,D,20190516,000000,18.44,18.7,16.2,16.29,966588,0
+SY.US,D,20190517,000000,15.93,16.68,15.21,15.94,1047297,0
+SY.US,D,20190520,000000,15.71,15.76,14.5001,15.12,735676,0
+SY.US,D,20190521,000000,15.24,15.98,15.24,15.69,273027,0
+SY.US,D,20190522,000000,15.61,15.91,15.3005,15.56,544332,0
+SY.US,D,20190523,000000,15.28,15.8,15.0855,15.2,731794,0
+SY.US,D,20190524,000000,15.26,15.31,14.12,14.32,846226,0
+SY.US,D,20190528,000000,14.57,15.47,14.57,14.65,434444,0
+SY.US,D,20190529,000000,14.69,16,14.4,15.52,263913,0
+SY.US,D,20190530,000000,16.48,16.6,15.6001,16.4,607915,0
+SY.US,D,20190531,000000,16.24,16.73,16.0001,16.56,308903,0
+SY.US,D,20190603,000000,16.59,16.77,15.52,16,459825,0
+SY.US,D,20190604,000000,16,16.58,15.76,16.38,180502,0
+SY.US,D,20190605,000000,16.35,16.51,14.01,14.04,446526,0
+SY.US,D,20190606,000000,14.12,14.4981,13.04,13.7,667769,0
+SY.US,D,20190607,000000,14,14.7899,14,14.58,226567,0
+SY.US,D,20190610,000000,14.85,15.01,14.29,14.36,629455,0
+SY.US,D,20190611,000000,14.48,15.0989,14.48,14.89,178683,0
+SY.US,D,20190612,000000,14.81,14.81,14.31,14.33,38175,0
+SY.US,D,20190613,000000,14.41,14.72,14.02,14.13,148508,0
+SY.US,D,20190614,000000,14.06,14.17,13.07,13.14,139182,0
+SY.US,D,20190617,000000,13,13.08,12.4673,12.8,234418,0
+SY.US,D,20190618,000000,12.91,14.12,12.91,13.91,357955,0
+SY.US,D,20190619,000000,13.92,14.1,13.01,13.46,259154,0
+SY.US,D,20190620,000000,13.6,14.76,13.52,13.86,341135,0
+SY.US,D,20190621,000000,13.78,14.02,13.45,13.5,325632,0
+SY.US,D,20190624,000000,13.18,13.66,12.89,12.89,637726,0
+SY.US,D,20190625,000000,12.91,13.38,12.9,13.03,130763,0
+SY.US,D,20190626,000000,13.06,13.35,13,13.01,200217,0
+SY.US,D,20190627,000000,13.06,14.9,13.03,14.64,309152,0
+SY.US,D,20190628,000000,14.48,14.64,13.6412,13.89,332146,0
+SY.US,D,20190701,000000,14.6,15.49,14.4025,14.85,634104,0
+SY.US,D,20190702,000000,14.92,15.76,14.455,15.71,352662,0
+SY.US,D,20190703,000000,15.55,15.9289,15.14,15.7,158040,0
+SY.US,D,20190705,000000,15.46,15.46,14.81,15.02,183996,0
+SY.US,D,20190708,000000,14.81,15.186,14.7,15.04,191739,0
+SY.US,D,20190709,000000,14.92,15.6099,14.8,15.46,181703,0
+SY.US,D,20190710,000000,15.5,15.785,15.18,15.33,107754,0
+SY.US,D,20190711,000000,15.45,16.42,15.45,16.26,453341,0
+SY.US,D,20190712,000000,16.32,17.18,16.25,16.78,1007777,0
+SY.US,D,20190715,000000,15.61,16.77,15,15.25,576875,0
+SY.US,D,20190716,000000,15.25,15.82,14.8,14.87,313128,0
+SY.US,D,20190717,000000,14.99,15.19,14.05,14.55,247678,0
+SY.US,D,20190718,000000,14.42,14.7,14.03,14.42,185723,0
+SY.US,D,20190719,000000,14.45,14.7,14.11,14.15,240861,0
+SY.US,D,20190722,000000,14.21,14.35,13.55,13.68,353293,0
+SY.US,D,20190723,000000,13.85,14.02,13,13.87,236880,0
+SY.US,D,20190724,000000,13.71,14.95,13.51,14.89,368318,0
+SY.US,D,20190725,000000,14.72,14.85,14.13,14.26,257226,0
+SY.US,D,20190726,000000,14.71,14.76,14.17,14.38,327847,0
+SY.US,D,20190729,000000,14.39,14.53,14,14.08,273282,0
+SY.US,D,20190730,000000,14,14.46,14,14.35,202550,0
+SY.US,D,20190731,000000,14.28,14.6489,14.02,14.4,199442,0
+SY.US,D,20190801,000000,14.5,15.48,14.23,14.88,211552,0
+SY.US,D,20190802,000000,14.57,14.77,13.88,14.39,192901,0
+SY.US,D,20190805,000000,13.53,14.23,13.44,13.88,256733,0
+SY.US,D,20190806,000000,14.09,14.49,13.69,14.3,126479,0
+SY.US,D,20190807,000000,14.01,14.5,13.76,14.36,53903,0
+SY.US,D,20190808,000000,14.5,15.335,14.09,14.1,273375,0
+SY.US,D,20190809,000000,14.02,14.59,13.7,14.34,227904,0
+SY.US,D,20190812,000000,14.22,14.75,14.08,14.74,97916,0
+SY.US,D,20190813,000000,14.53,15.1499,14.53,15.04,145766,0
+SY.US,D,20190814,000000,14.81,14.85,14.18,14.21,72392,0
+SY.US,D,20190815,000000,14.3,14.45,13.75,14.02,155106,0
+SY.US,D,20190816,000000,13.98,14.56,13.92,14.5,65286,0
+SY.US,D,20190819,000000,14.85,15.7495,14.81,15.52,173867,0
+SY.US,D,20190820,000000,15.36,15.88,15.36,15.81,199259,0
+SY.US,D,20190821,000000,15.98,15.99,15.13,15.17,231220,0
+SY.US,D,20190822,000000,15.31,15.6784,15.3,15.52,79171,0
+SY.US,D,20190823,000000,15.5,15.5,14.62,14.8,215095,0
+SY.US,D,20190826,000000,15.07,15.74,14.98,15.48,496461,0
+SY.US,D,20190827,000000,15.69,15.8,15.1473,15.61,316165,0
+SY.US,D,20190828,000000,15.6,16.96,15.4005,16.6,542630,0
+SY.US,D,20190829,000000,14.73,14.97,11,11.04,3127536,0
+SY.US,D,20190830,000000,11.74,12.15,11.1,12,2110745,0
+SY.US,D,20190903,000000,12.15,12.15,11.03,11.05,1542399,0
+SY.US,D,20190904,000000,11.34,11.73,11.11,11.54,865427,0
+SY.US,D,20190905,000000,11.6,11.69,11,11.26,900168,0
+SY.US,D,20190906,000000,11.31,11.475,10.35,10.4,967103,0
+SY.US,D,20190909,000000,10.45,10.74,10.3206,10.43,467073,0
+SY.US,D,20190910,000000,10.5,11.44,10.5,11.33,396243,0
+SY.US,D,20190911,000000,11.35,11.49,10.92,11.05,319327,0
+SY.US,D,20190912,000000,11.09,11.31,10.84,11.26,256283,0
+SY.US,D,20190913,000000,11.26,11.35,11.03,11.17,111058,0
+SY.US,D,20190916,000000,11.23,11.38,10.96,11.01,136991,0
+SY.US,D,20190917,000000,10.95,11.06,10.8,11.03,103791,0
+SY.US,D,20190918,000000,11.09,11.17,10.71,10.75,181761,0
+SY.US,D,20190919,000000,10.82,11.26,10.82,11.09,139228,0
+SY.US,D,20190920,000000,11.11,11.22,10.75,10.9,378077,0
+SY.US,D,20190923,000000,10.81,11.1,10.73,11,131233,0
+SY.US,D,20190924,000000,10.84,11,10.01,10.08,435758,0
+SY.US,D,20190925,000000,10.08,10.57,9.84,10.44,385950,0
+SY.US,D,20190926,000000,10.54,10.54,9.84,10.11,235487,0
+SY.US,D,20190927,000000,9.99,10.09,9.314,9.47,277503,0
+SY.US,D,20190930,000000,9.52,9.62,9.2,9.23,401099,0
+SY.US,D,20191001,000000,9.2,9.22,8.79,8.93,306031,0
+SY.US,D,20191002,000000,8.88,8.88,8.53,8.62,219381,0
+SY.US,D,20191003,000000,8.67,9.23,8.55,9.15,147400,0
+SY.US,D,20191004,000000,9.29,9.29,8.73,9.07,231265,0
+SY.US,D,20191007,000000,8.82,9.1883,8.82,8.99,219977,0
+SY.US,D,20191008,000000,8.88,8.9,8.61,8.79,230218,0
+SY.US,D,20191009,000000,8.75,8.86,8.53,8.55,199870,0
+SY.US,D,20191010,000000,8.56,8.92,8.38,8.9,299953,0
+SY.US,D,20191011,000000,9.06,9.22,8.92,8.96,362139,0
+SY.US,D,20191014,000000,8.9,9.1083,8.65,8.69,296301,0
+SY.US,D,20191015,000000,8.64,9.19,8.64,9.04,260649,0
+SY.US,D,20191016,000000,9.08,9.12,8.61,8.71,172292,0
+SY.US,D,20191017,000000,8.65,9.12,8.58,8.91,232218,0
+SY.US,D,20191018,000000,8.94,9.1,8.8,9.01,265801,0
+SY.US,D,20191021,000000,8.9,9.09,8.87,8.97,266608,0
+SY.US,D,20191022,000000,8.95,9.13,8.825,9.09,664419,0
+SY.US,D,20191023,000000,8.99,9.24,8.91,9.22,171664,0
+SY.US,D,20191024,000000,9.22,9.6,8.91,9.48,364901,0
+SY.US,D,20191025,000000,9.35,10.03,9.31,9.55,356982,0
+SY.US,D,20191028,000000,9.55,10.6287,9.55,10.5,693065,0
+SY.US,D,20191029,000000,10.41,11.66,9.85,11.32,855228,0
+SY.US,D,20191030,000000,11.17,11.38,10.86,11.25,418278,0
+SY.US,D,20191031,000000,11.11,11.14,10.72,10.9,222266,0
+SY.US,D,20191101,000000,11,11.23,10.53,10.64,145637,0
+SY.US,D,20191104,000000,10.61,11.2,10.5,11.12,278740,0
+SY.US,D,20191105,000000,11.1,11.9512,10.9,11.94,1133887,0
+SY.US,D,20191106,000000,11.9,11.9,11.1,11.32,678651,0
+SY.US,D,20191107,000000,11.36,12.35,11.36,11.78,534670,0
+SY.US,D,20191108,000000,11.79,12.45,11.67,12.16,475452,0
+SY.US,D,20191111,000000,11.93,12.17,11.51,12.03,506600,0
+SY.US,D,20191112,000000,12.01,12.15,11.68,12.05,644133,0
+SY.US,D,20191113,000000,12.01,12.08,11.6,11.8,631747,0
+SY.US,D,20191114,000000,11.66,11.96,11.6,11.79,629406,0
+SY.US,D,20191115,000000,11.92,12.3,11.69,12.02,398194,0
+SY.US,D,20191118,000000,12.02,12.36,11.97,12.03,749702,0
+SY.US,D,20191119,000000,12.08,12.1,11.77,12,785279,0
+SY.US,D,20191120,000000,11.84,12.15,11.83,12.02,847245,0
+SY.US,D,20191121,000000,12.01,12.09,11.01,12,739037,0
+SY.US,D,20191122,000000,11.92,12.07,11.6,11.91,347361,0
+SY.US,D,20191125,000000,11.86,12.46,11.62,12.15,536097,0
+SY.US,D,20191126,000000,12.2,12.34,11.95,11.95,518230,0
+SY.US,D,20191127,000000,11.96,12,11.44,11.84,457514,0
+SY.US,D,20191129,000000,11.81,12.56,11.41,12.32,498306,0
+SY.US,D,20191202,000000,12.24,12.46,11.2848,12.1,729793,0
+SY.US,D,20191203,000000,11.96,12.49,11.72,12.38,339595,0
+SY.US,D,20191204,000000,12.27,12.65,12.27,12.47,241771,0
+SY.US,D,20191205,000000,13,13,11.92,12.06,702805,0
+SY.US,D,20191206,000000,12.26,12.49,12,12.2,742112,0
+SY.US,D,20191209,000000,12.2,12.38,11.52,11.96,969961,0
+SY.US,D,20191210,000000,12.27,12.27,11.62,11.93,981107,0
+SY.US,D,20191211,000000,11.93,12,11.8,11.98,513244,0
+SY.US,D,20191212,000000,11.99,12.11,11.71,12,757553,0
+SY.US,D,20191213,000000,12.1,12.67,11.8,12.67,877608,0
+SY.US,D,20191216,000000,12.58,13.45,12.32,12.47,820699,0
+SY.US,D,20191217,000000,12.52,12.9,12.22,12.66,815188,0
+SY.US,D,20191218,000000,12.55,12.68,12.37,12.43,258728,0
+SY.US,D,20191219,000000,12.6,12.6,12.15,12.45,535059,0
+SY.US,D,20191220,000000,12.52,12.59,12.28,12.51,1353996,0
+SY.US,D,20191223,000000,12.5,12.5,12.17,12.33,828699,0
+SY.US,D,20191224,000000,12.35,12.35,11.98,12.17,210473,0
+SY.US,D,20191226,000000,12.07,12.33,12.03,12.21,358258,0
+SY.US,D,20191227,000000,12.21,12.21,11.81,11.93,856594,0
+SY.US,D,20191230,000000,11.9,12,11.37,11.88,483176,0
+SY.US,D,20191231,000000,11.95,12.22,11.8,12.22,295403,0
+SY.US,D,20200102,000000,12.15,12.32,11.88,12.13,993476,0
+SY.US,D,20200103,000000,11.96,12.73,11.93,12.59,395713,0
+SY.US,D,20200106,000000,12.55,13.41,12.19,13.4,547649,0
+SY.US,D,20200107,000000,13.42,14.24,13.02,14.14,447788,0
+SY.US,D,20200108,000000,13.74,14.35,13.5,14.18,587748,0
+SY.US,D,20200109,000000,14.17,14.3,14.01,14.07,514128,0
+SY.US,D,20200110,000000,14.07,14.15,13.71,13.95,446895,0
+SY.US,D,20200113,000000,13.98,14.68,13.7935,14.45,666847,0
+SY.US,D,20200114,000000,14.49,14.63,14.04,14.4,372798,0
+SY.US,D,20200115,000000,14.39,14.4,14,14.4,488976,0
+SY.US,D,20200116,000000,14.42,14.73,14.26,14.6,499604,0
+SY.US,D,20200117,000000,14.52,14.89,14.5,14.77,460218,0
+SY.US,D,20200121,000000,14.34,14.6,14,14.39,665889,0
+SY.US,D,20200122,000000,14.45,14.72,14.36,14.42,262344,0
+SY.US,D,20200123,000000,14.07,14.12,13.67,13.8,326307,0
+SY.US,D,20200124,000000,13.81,13.81,12.8673,13.15,422192,0
+SY.US,D,20200127,000000,12.61,12.85,12.505,12.67,509904,0
+SY.US,D,20200128,000000,12.8,12.92,12.635,12.72,296266,0
+SY.US,D,20200129,000000,12.89,13.03,12.49,12.73,148858,0
+SY.US,D,20200130,000000,12.62,12.72,12.2,12.55,421469,0
+SY.US,D,20200131,000000,12.5,12.5,12.11,12.15,331105,0
+SY.US,D,20200203,000000,12.15,12.76,12.07,12.39,551516,0
+SY.US,D,20200204,000000,12.45,13.31,12.45,13.01,491940,0
+SY.US,D,20200205,000000,13.18,13.21,12.53,13.11,400437,0
+SY.US,D,20200206,000000,13.07,13.66,13,13.34,199646,0
+SY.US,D,20200207,000000,13.17,13.23,12.4,12.61,381117,0
+SY.US,D,20200210,000000,12.52,13.1,12.5,12.96,234151,0
+SY.US,D,20200211,000000,13.09,13.72,12.93,13.14,1168753,0
+SY.US,D,20200212,000000,13.36,13.73,13.09,13.63,849144,0
+SY.US,D,20200213,000000,13.56,13.99,13.52,13.78,262719,0
+SY.US,D,20200214,000000,13.78,13.88,13.3,13.4,213993,0
+SY.US,D,20200218,000000,13.39,13.39,12.64,12.68,410428,0
+SY.US,D,20200219,000000,12.87,13.2,12.5,13.1,536602,0
+SY.US,D,20200220,000000,13.1,13.285,12.76,13.14,257162,0
+SY.US,D,20200221,000000,13.07,13.17,12.8,12.87,192631,0
+SY.US,D,20200224,000000,12.25,12.85,11.81,12.71,369293,0
+SY.US,D,20200225,000000,12.8,12.8,12.08,12.2,468454,0
+SY.US,D,20200226,000000,12.27,12.84,12.23,12.59,177072,0
+SY.US,D,20200227,000000,12.53,12.99,12.23,12.55,626543,0
+SY.US,D,20200228,000000,12.14,12.49,11.6,12.05,678498,0
+SY.US,D,20200302,000000,12.23,12.53,12.0449,12.49,897660,0
+SY.US,D,20200303,000000,12.5,12.66,12.04,12.25,755796,0
+SY.US,D,20200304,000000,12.39,12.76,12.25,12.4,498550,0
+SY.US,D,20200305,000000,12.27,12.43,12.1,12.22,591734,0
+SY.US,D,20200306,000000,11.8,12.07,11.24,11.58,1068275,0
+SY.US,D,20200309,000000,10.75,11.2,10.5,10.85,697894,0
+SY.US,D,20200310,000000,11.44,11.44,10.66,10.95,431833,0
+SY.US,D,20200311,000000,10.71,10.92,10.13,10.24,478084,0
+SY.US,D,20200312,000000,9.59,10.03,8.59,9.09,869101,0
+SY.US,D,20200313,000000,9.6,9.6625,8.79,9.23,244559,0
+SY.US,D,20200316,000000,8.32,9,8.1,8.73,405446,0
+SY.US,D,20200317,000000,9.67,9.67,8.51,9.2,438769,0
+SY.US,D,20200318,000000,8.6,9.2,8.6,8.92,201315,0
+SY.US,D,20200319,000000,8.91,9.4,8.72,8.87,529504,0
+SY.US,D,20200320,000000,8.87,9.08,8.16,8.69,393651,0
+SY.US,D,20200323,000000,9.14,9.225,8.03,8.72,328153,0
+SY.US,D,20200324,000000,9.07,9.99,9.07,9.8,441590,0
+SY.US,D,20200325,000000,10.2,10.62,9.6301,10.42,619112,0
+SY.US,D,20200326,000000,10.46,10.57,10.03,10.39,382674,0
+SY.US,D,20200327,000000,10.05,10.18,9.6,10,259417,0
+SY.US,D,20200330,000000,9.98,10.08,9.51,9.74,216403,0
+SY.US,D,20200331,000000,9.59,10.28,9.55,10.24,244659,0
+SY.US,D,20200401,000000,9.82,10.35,9.82,10.06,214874,0
+SY.US,D,20200402,000000,9.99,10.1,9.7,9.82,408384,0
+SY.US,D,20200403,000000,9.78,9.89,9.71,9.85,133726,0
+SY.US,D,20200406,000000,10.1,10.305,9.98,10.24,158406,0
+SY.US,D,20200407,000000,10.52,10.55,9.98,9.98,198749,0
+SY.US,D,20200408,000000,9.81,9.99,9.51,9.89,357456,0
+SY.US,D,20200409,000000,10.09,10.49,9.81,9.88,689488,0
+SY.US,D,20200413,000000,9.86,10.47,9.86,10.39,334382,0
+SY.US,D,20200414,000000,10.34,10.77,10.32,10.68,259271,0
+SY.US,D,20200415,000000,10.55,10.64,10.3,10.56,262072,0
+SY.US,D,20200416,000000,10.79,11.08,10.63,10.87,342647,0
+SY.US,D,20200417,000000,10.88,11.04,10.42,10.77,431641,0
+SY.US,D,20200420,000000,10.5,10.72,10.25,10.32,121888,0
+SY.US,D,20200421,000000,10.06,10.34,9.95,10.17,365473,0
+SY.US,D,20200422,000000,10.37,10.61,10.22,10.29,127482,0
+SY.US,D,20200423,000000,10.66,10.66,9.97,10.1,325748,0
+SY.US,D,20200424,000000,9.99,10.21,9.81,10.09,96968,0
+SY.US,D,20200427,000000,10.15,11,10.09,10.7,223520,0
+SY.US,D,20200428,000000,10.84,10.84,10.01,10.11,454319,0
+SY.US,D,20200429,000000,10.23,10.53,10,10.48,368496,0
+SY.US,D,20200430,000000,10.37,10.85,10.12,10.37,266103,0
+SY.US,D,20200501,000000,10.17,10.25,9.91,10.08,800416,0
+SY.US,D,20200504,000000,10.07,10.24,9.81,9.87,342366,0
+SY.US,D,20200505,000000,9.9,10.16,9.86,9.97,362262,0
+SY.US,D,20200506,000000,10,10.35,9.95,10.16,209570,0
+SY.US,D,20200507,000000,10.27,10.51,10.08,10.17,112306,0
+SY.US,D,20200508,000000,10.35,11.4582,10.35,10.46,1535914,0
+SY.US,D,20200511,000000,11.14,11.14,10.41,10.67,338214,0
+SY.US,D,20200512,000000,10.69,10.84,10.41,10.57,319436,0
+SY.US,D,20200513,000000,10.54,10.6499,9.96,9.99,765975,0
+SY.US,D,20200514,000000,9.8,10.27,9.61,10.1,436565,0
+SY.US,D,20200515,000000,10.15,11.1,10.01,10.98,756783,0
+SY.US,D,20200518,000000,10.86,11.29,10.3,10.73,1633392,0
+SY.US,D,20200519,000000,10.64,11.39,10.43,11.14,927960,0
+SY.US,D,20200520,000000,11.14,11.27,10.76,11.18,1379814,0
+SY.US,D,20200521,000000,11.06,11.06,10.015,10.2,965131,0
+SY.US,D,20200522,000000,10.24,10.27,9.5,9.65,508073,0
+SY.US,D,20200526,000000,9.9,10.22,9.72,9.77,607531,0
+SY.US,D,20200527,000000,9.8,9.81,9.48,9.72,426707,0
+SY.US,D,20200528,000000,9.65,9.7,9.45,9.53,455107,0
+SY.US,D,20200529,000000,9.48,9.56,9.17,9.25,659416,0
+SY.US,D,20200601,000000,9.39,9.61,9.33,9.53,414474,0
+SY.US,D,20200602,000000,9.58,10.1,9.4901,9.9,1085938,0
+SY.US,D,20200603,000000,9.94,10.41,9.91,10.29,1066492,0
+SY.US,D,20200604,000000,10.31,10.4,9.96,10.11,777543,0
+SY.US,D,20200605,000000,10.17,10.23,9.82,9.93,703971,0
+SY.US,D,20200608,000000,10.02,10.31,9.9837,10.22,296662,0
+SY.US,D,20200609,000000,10.22,10.55,10.12,10.34,375152,0
+SY.US,D,20200610,000000,10.47,10.7,10.3,10.37,285252,0
+SY.US,D,20200611,000000,10.25,10.79,10.17,10.23,477471,0
+SY.US,D,20200612,000000,10.3,10.4499,9.635,9.76,1411802,0
+SY.US,D,20200615,000000,9.75,10.2,9.61,9.99,687629,0
+SY.US,D,20200616,000000,10.05,10.4395,9.91,10.1,335213,0
+SY.US,D,20200617,000000,10.09,10.8,10.09,10.55,1080137,0
+SY.US,D,20200618,000000,10.62,10.97,10.35,10.39,746640,0
+SY.US,D,20200619,000000,10.48,11.55,10.48,11.28,2250262,0
+SY.US,D,20200622,000000,11.45,12.8,11.45,12.61,1126824,0
+SY.US,D,20200623,000000,12.54,13.37,12.45,12.73,813630,0
+SY.US,D,20200624,000000,12.55,13.36,12.4148,12.95,761507,0
+SY.US,D,20200625,000000,12.95,13.75,12.86,13.67,728671,0
+SY.US,D,20200626,000000,13.82,14.37,13.62,14.1,748913,0
+SY.US,D,20200629,000000,14.15,14.26,13.32,13.56,823274,0
+SY.US,D,20200630,000000,13.57,14,13.5,13.57,460012,0
+SY.US,D,20200701,000000,13.55,13.809,13.16,13.79,560107,0
+SY.US,D,20200702,000000,13.96,15.81,13.96,14.76,2065707,0
+SY.US,D,20200706,000000,15.4,16.06,14.56,14.63,1442158,0
+SY.US,D,20200707,000000,14.6,14.72,14.08,14.11,569764,0
+SY.US,D,20200708,000000,14.32,14.81,14.17,14.52,735156,0
+SY.US,D,20200709,000000,14.64,15.75,14.64,15.32,1106391,0
+SY.US,D,20200710,000000,15.17,15.3,14,14.12,844893,0
+SY.US,D,20200713,000000,14.22,14.76,13.6,13.61,816310,0
+SY.US,D,20200714,000000,13.16,13.76,13.084,13.38,761669,0
+SY.US,D,20200715,000000,13.42,13.89,13.11,13.37,556318,0
+SY.US,D,20200716,000000,12.55,13.29,12.3,12.38,829470,0
+SY.US,D,20200717,000000,12.52,12.64,11.93,12.31,345063,0
+SY.US,D,20200720,000000,12.4,13.3,12.3,13.12,544323,0
+SY.US,D,20200721,000000,13.36,14.8,13.28,14.44,1174233,0
+SY.US,D,20200722,000000,14.04,14.3899,13.48,13.95,928373,0
+SY.US,D,20200723,000000,14.02,14.4,13.62,13.65,404090,0
+SY.US,D,20200724,000000,13.1,13.94,13.03,13.66,680346,0
+SY.US,D,20200727,000000,13.74,14.225,13.68,13.89,279693,0
+SY.US,D,20200728,000000,13.97,14.2891,13.5,13.51,242898,0
+SY.US,D,20200729,000000,13.66,13.97,13.41,13.76,345871,0
+SY.US,D,20200730,000000,13.72,14.47,13.59,14.18,353077,0
+SY.US,D,20200731,000000,14.27,14.8,14.14,14.33,484980,0
+SY.US,D,20200803,000000,14.54,14.66,14.161,14.37,361318,0
+SY.US,D,20200804,000000,14.5,14.67,14.24,14.34,305294,0
+SY.US,D,20200805,000000,14.42,15.14,14.42,14.9,520574,0
+SY.US,D,20200806,000000,15,15.2,14.15,14.26,319515,0
+SY.US,D,20200807,000000,14.05,14.2,13.26,13.39,340407,0
+SY.US,D,20200810,000000,13.55,13.74,13.02,13.24,551347,0
+SY.US,D,20200811,000000,13.22,13.4186,12.75,12.78,349841,0
+SY.US,D,20200812,000000,12.82,13.1499,12.65,12.71,487481,0
+SY.US,D,20200813,000000,12.67,13.12,11.81,11.91,611319,0
+SY.US,D,20200814,000000,12.12,12.65,11.8103,11.99,800126,0
+SY.US,D,20200817,000000,12.03,12.79,11.81,12.59,1146514,0
+SY.US,D,20200818,000000,12.45,13.18,12.44,12.99,1598849,0
+SY.US,D,20200819,000000,13,13.29,12.42,12.72,4214377,0
+SY.US,D,20200820,000000,12.72,13.51,12.62,13.09,1571919,0
+SY.US,D,20200821,000000,13.09,13.315,12.93,13.01,507521,0
+SY.US,D,20200824,000000,13.1,13.3,12.34,12.45,405589,0
+SY.US,D,20200825,000000,12.59,12.59,11.87,11.9,530567,0
+SY.US,D,20200826,000000,11.93,12.13,11.6602,11.76,1150809,0
+SY.US,D,20200827,000000,11,12.05,10.67,11.69,1866665,0
+SY.US,D,20200828,000000,11.71,12.9,11.51,12.57,1362989,0
+SY.US,D,20200831,000000,12.12,12.84,12.111,12.19,752717,0
+SY.US,D,20200901,000000,12.46,12.46,11.94,12.02,929768,0
+SY.US,D,20200902,000000,12,12.56,11.74,11.87,1569329,0
+SY.US,D,20200903,000000,11.8,11.9,11.3,11.77,754770,0
+SY.US,D,20200904,000000,11.84,12.14,11.31,12.07,685410,0
+SY.US,D,20200908,000000,11.9,12.74,11.66,12.36,527559,0
+SY.US,D,20200909,000000,12.29,12.73,12.24,12.34,307930,0
+SY.US,D,20200910,000000,12.44,12.685,11.83,11.83,502928,0
+SY.US,D,20200911,000000,11.97,12.41,11.93,12.07,326659,0
+SY.US,D,20200914,000000,12.08,12.67,12.08,12.37,234249,0
+SY.US,D,20200915,000000,12.45,12.99,12.35,12.83,234664,0
+SY.US,D,20200916,000000,12.99,13.15,12.02,12.48,766516,0
+SY.US,D,20200917,000000,12.39,12.57,12.14,12.29,942166,0
+SY.US,D,20200918,000000,12.5,12.79,11.63,12.71,637770,0
+SY.US,D,20200921,000000,12.53,12.66,12.02,12.54,389524,0
+SY.US,D,20200922,000000,12.48,12.51,11.93,12.03,255067,0
+SY.US,D,20200923,000000,12,12.39,11.7,11.75,308028,0
+SY.US,D,20200924,000000,11.7,12.0899,11.49,11.83,208628,0
+SY.US,D,20200925,000000,11.82,11.89,11.65,11.76,135833,0
+SY.US,D,20200928,000000,11.8,12.115,11.75,12.07,215173,0
+SY.US,D,20200929,000000,12.11,12.29,11.94,11.98,241109,0
+SY.US,D,20200930,000000,11.99,12.57,11.88,12.49,434576,0
+SY.US,D,20201001,000000,12.63,12.645,12.23,12.52,78642,0
+SY.US,D,20201002,000000,12.3,12.46,12.06,12.31,146470,0
+SY.US,D,20201005,000000,12.44,12.88,12.27,12.31,212675,0
+SY.US,D,20201006,000000,12.31,12.77,12.1127,12.29,130331,0
+SY.US,D,20201007,000000,12.39,12.56,12.22,12.36,132384,0
+SY.US,D,20201008,000000,12.49,12.78,12.4,12.54,115850,0
+SY.US,D,20201009,000000,12.68,13.05,12.5838,12.97,170720,0
+SY.US,D,20201012,000000,13.17,13.21,12.5,12.53,206074,0
+SY.US,D,20201013,000000,12.52,12.55,12.04,12.23,205209,0
+SY.US,D,20201014,000000,12.32,12.46,12.01,12.34,115651,0
+SY.US,D,20201015,000000,12.25,12.5,12.05,12.16,215808,0
+SY.US,D,20201016,000000,12.16,13.8,12.16,12.94,2202644,0
+SY.US,D,20201019,000000,13.34,13.78,12.65,12.8,678182,0
+SY.US,D,20201020,000000,13.01,13.25,12.74,12.83,242543,0
+SY.US,D,20201021,000000,12.9,13.23,12.541,12.75,351191,0
+SY.US,D,20201022,000000,12.65,13.1,12.65,12.89,232517,0
+SY.US,D,20201023,000000,13,13,12.12,12.2,362995,0
+SY.US,D,20201026,000000,12.1,12.12,11.56,12.06,353669,0
+SY.US,D,20201027,000000,12,12.39,12,12.2,120749,0
+SY.US,D,20201028,000000,12.08,12.17,11.6,12,272914,0
+SY.US,D,20201029,000000,12.09,12.1631,11.75,12.01,154881,0
+SY.US,D,20201030,000000,11.86,12.05,11.562,11.67,217571,0
+SY.US,D,20201102,000000,11.69,12.3299,11.6235,12.2,572724,0
+SY.US,D,20201103,000000,12.2,12.23,11.25,11.34,633951,0
+SY.US,D,20201104,000000,11.45,12.17,11.45,12.03,386661,0
+SY.US,D,20201105,000000,12.23,12.25,11.56,11.78,416933,0
+SY.US,D,20201106,000000,11.79,12.07,11.64,11.99,166848,0
+SY.US,D,20201109,000000,12.15,12.24,11.82,12.01,333849,0
+SY.US,D,20201110,000000,11.93,12.07,11.5801,11.89,331757,0
+SY.US,D,20201111,000000,11.9,12.445,11.71,12.09,215890,0
+SY.US,D,20201112,000000,12.12,12.5,11.84,12.33,450806,0
+SY.US,D,20201113,000000,12.66,14.5,12.5,13.21,1853675,0
+SY.US,D,20201116,000000,14.07,14.59,13.37,13.6,1380668,0
+SY.US,D,20201117,000000,14.14,14.15,12.72,12.9,1289938,0
+SY.US,D,20201118,000000,13.03,13.04,12.45,12.85,645112,0
+SY.US,D,20201119,000000,13,13.46,12.76,13.2,692365,0
+SY.US,D,20201120,000000,13.41,15.1,13.41,14.48,2146289,0
+SY.US,D,20201123,000000,16.8635,16.95,15,15.13,3448356,0
+SY.US,D,20201124,000000,15.6,15.69,14.61,15.2,2159081,0
+SY.US,D,20201125,000000,14,14.79,13.4,13.77,3185570,0
+SY.US,D,20201127,000000,13.9,13.93,13.3,13.64,771895,0
+SY.US,D,20201130,000000,13.7,13.71,12.37,12.75,2052816,0
+SY.US,D,20201201,000000,12.83,12.88,12.12,12.25,864722,0
+SY.US,D,20201202,000000,12,12.19,11.68,11.92,1242387,0
+SY.US,D,20201203,000000,12.17,12.75,12.02,12.03,877913,0
+SY.US,D,20201204,000000,12.02,12.89,11.9,12.23,1446439,0
+SY.US,D,20201207,000000,12.23,12.78,12.2057,12.61,537322,0
+SY.US,D,20201208,000000,12.71,13.18,12.32,12.46,578711,0
+SY.US,D,20201209,000000,12.47,12.59,11.66,11.69,901655,0
+SY.US,D,20201210,000000,11.9,12.27,11.7,12.19,446424,0
+SY.US,D,20201211,000000,12.06,12.17,11.5,11.5,504297,0
+SY.US,D,20201214,000000,11.7,12.17,11.64,11.99,539571,0
+SY.US,D,20201215,000000,12.07,12.19,11.78,11.84,393886,0
+SY.US,D,20201216,000000,11.9,11.91,11.55,11.65,461349,0
+SY.US,D,20201217,000000,11.82,12.03,11.545,11.63,520950,0
+SY.US,D,20201218,000000,11.65,12.1,11.65,12.06,1099005,0
+SY.US,D,20201221,000000,11.8965,12.65,11.7004,12.15,740504,0
+SY.US,D,20201222,000000,12.08,12.12,11.1458,11.25,1089637,0
+SY.US,D,20201223,000000,11.5,11.55,11.21,11.28,463406,0
+SY.US,D,20201224,000000,11.31,11.46,10.97,11.41,341864,0
+SY.US,D,20201228,000000,11.4,11.48,10.56,10.78,963903,0
+SY.US,D,20201229,000000,10.89,11.28,10.89,11.03,631593,0
+SY.US,D,20201230,000000,11.1,11.43,11.1,11.34,401792,0
+SY.US,D,20201231,000000,11.29,11.34,10.91,11.11,667293,0
+SY.US,D,20210104,000000,11.18,11.19,10.49,10.72,852392,0
+SY.US,D,20210105,000000,10.61,11.1,10.6,10.99,480004,0
+SY.US,D,20210106,000000,10.97,11.485,10.88,11.22,419362,0
+SY.US,D,20210107,000000,11.28,11.425,10.91,11.4,312373,0
+SY.US,D,20210108,000000,11.3,11.63,11.27,11.63,406250,0
+SY.US,D,20210111,000000,11.43,12.12,11.33,11.59,543914,0
+SY.US,D,20210112,000000,11.82,11.97,11.45,11.94,350980,0
+SY.US,D,20210113,000000,11.87,11.94,11.55,11.59,335642,0
+SY.US,D,20210114,000000,11.62,12,11.36,11.44,459721,0
+SY.US,D,20210115,000000,11.5,11.6174,11.14,11.43,446349,0
+SY.US,D,20210119,000000,11.62,12.24,11.5,11.88,728626,0
+SY.US,D,20210120,000000,12.09,12.09,11.59,11.94,421998,0
+SY.US,D,20210121,000000,11.89,12.13,11.3,12.07,782822,0
+SY.US,D,20210122,000000,12,14.18,11.9261,13.23,2071320,0
+SY.US,D,20210125,000000,13.95,14.1097,12.5,12.9,974140,0
+SY.US,D,20210126,000000,13.02,13.15,12.43,12.72,580629,0
+SY.US,D,20210127,000000,12.43,13.17,12.25,12.54,750408,0
+SY.US,D,20210128,000000,12.25,12.56,12.15,12.2,405161,0
+SY.US,D,20210129,000000,12.18,12.2,11.55,11.67,1041671,0
+SY.US,D,20210201,000000,11.8,12.15,11.77,12.04,485570,0
+SY.US,D,20210202,000000,12.26,12.95,12.21,12.83,491612,0
+SY.US,D,20210203,000000,13.15,13.15,12.58,12.76,423425,0
+SY.US,D,20210204,000000,12.84,13.62,12.81,13.12,542995,0
+SY.US,D,20210205,000000,13.58,13.71,13.0675,13.7,730891,0
+SY.US,D,20210208,000000,13.9,13.99,13.275,13.97,617922,0
+SY.US,D,20210209,000000,14.688,14.688,13.57,13.8,1020085,0
+SY.US,D,20210210,000000,14.28,14.45,13.74,13.99,985428,0
+SY.US,D,20210211,000000,14.07,14.66,13.93,14.04,818932,0
+SY.US,D,20210212,000000,14.13,14.38,13.825,14,776501,0
+SY.US,D,20210216,000000,14.6403,17.13,14.12,15.86,4891668,0
+SY.US,D,20210217,000000,17.4,17.4,15.21,15.45,2702018,0
+SY.US,D,20210218,000000,14.9,15.29,13.9,14.8,1830008,0
+SY.US,D,20210219,000000,15.29,16.4,14.62,16.16,2006276,0
+SY.US,D,20210222,000000,15.78,15.78,14.9,15.58,1554084,0
+SY.US,D,20210223,000000,14.98,15.18,13.06,13.98,1655738,0
+SY.US,D,20210224,000000,13.92,14.37,13.52,13.91,661865,0
+SY.US,D,20210225,000000,13.66,14.06,12.93,13.01,996841,0
+SY.US,D,20210226,000000,13.29,15.22,13.09,15.02,2418725,0
+SY.US,D,20210301,000000,15.21,15.95,14.95,15.85,1225342,0
+SY.US,D,20210302,000000,15.83,15.98,14.95,15,660174,0
+SY.US,D,20210303,000000,14.87,15.44,14.15,14.48,634888,0
+SY.US,D,20210304,000000,14.29,14.62,13.12,14.13,1356704,0
+SY.US,D,20210305,000000,14.11,14.29,12.75,13.78,1609369,0
+SY.US,D,20210308,000000,13.21,13.6,12.01,12.06,736833,0
+SY.US,D,20210309,000000,12.4,12.53,11.88,12.07,1728955,0
+SY.US,D,20210310,000000,12.46,12.9,11.55,11.88,1294392,0
+SY.US,D,20210311,000000,12.15,12.64,12.05,12.61,472475,0
+SY.US,D,20210312,000000,12.29,12.29,11.83,12.07,596421,0
+SY.US,D,20210315,000000,12.07,12.43,11.74,12.38,513013,0
+SY.US,D,20210316,000000,12.52,12.92,12.3,12.53,672730,0
+SY.US,D,20210317,000000,12.23,12.47,12.02,12.33,448713,0
+SY.US,D,20210318,000000,12.52,12.52,11.92,12.03,698111,0
+SY.US,D,20210319,000000,12,12.12,11.7601,12.03,485167,0
+SY.US,D,20210322,000000,12.2,12.2337,9.9001,10.01,5141937,0
+SY.US,D,20210323,000000,10.1,10.72,10,10.05,1616332,0
+SY.US,D,20210324,000000,10.18,10.71,9.62,9.88,2201053,0
+SY.US,D,20210325,000000,9.77,10.29,9.56,9.77,1477469,0
+SY.US,D,20210326,000000,9.83,9.98,9.2,9.64,1294861,0
+SY.US,D,20210329,000000,9.75,10.02,9.53,9.86,763514,0
+SY.US,D,20210330,000000,9.91,10.07,9.51,9.9,814840,0
+SY.US,D,20210331,000000,9.95,10,9.73,9.87,713251,0
+SY.US,D,20210401,000000,10.24,10.68,9.85,9.98,1553289,0
+SY.US,D,20210405,000000,10.03,10.15,9.27,9.54,1567244,0
+SY.US,D,20210406,000000,9.55,10.13,9.39,10.07,606961,0
+SY.US,D,20210407,000000,9.76,10,9.53,9.67,406771,0
+SY.US,D,20210408,000000,9.81,9.87,9.5,9.62,290627,0
+SY.US,D,20210409,000000,9.63,9.68,9.36,9.59,283849,0
+SY.US,D,20210412,000000,9.53,9.55,9.15,9.24,471902,0
+SY.US,D,20210413,000000,9.22,9.54,8.9248,9.15,959660,0
+SY.US,D,20210414,000000,9.06,9.45,9.02,9.14,707614,0
+SY.US,D,20210415,000000,9.17,9.188,8.63,8.73,674884,0
+SY.US,D,20210416,000000,8.89,8.9726,8.61,8.93,375058,0
+SY.US,D,20210419,000000,8.92,9.1699,8.79,8.82,349502,0
+SY.US,D,20210420,000000,8.8,8.81,8.43,8.63,440183,0
+SY.US,D,20210421,000000,8.83,9.27,8.57,9.14,741856,0
+SY.US,D,20210422,000000,9.35,9.3578,8.91,9.12,493130,0
+SY.US,D,20210423,000000,9.2,9.45,9.07,9.35,377188,0
+SY.US,D,20210426,000000,9.4,9.53,9.19,9.48,369238,0
+SY.US,D,20210427,000000,9.62,9.9,9.55,9.68,534422,0
+SY.US,D,20210428,000000,9.67,9.82,9.44,9.5,397754,0
+SY.US,D,20210429,000000,9.5,9.665,9.06,9.36,371371,0
+SY.US,D,20210430,000000,9.21,9.6422,9.12,9.46,288206,0
+SY.US,D,20210503,000000,10.06,10.88,8.57,8.6,3229137,0
+SY.US,D,20210504,000000,8.6,8.9,8.32,8.5,1050662,0
+SY.US,D,20210505,000000,8.63,8.68,8.08,8.14,1051816,0
+SY.US,D,20210506,000000,8.13,8.75,7.32,8.73,3876938,0
+SY.US,D,20210507,000000,9.35,9.39,8.68,8.8,1616149,0
+SY.US,D,20210510,000000,8.55,8.61,7.45,7.53,2554718,0
+SY.US,D,20210511,000000,7.2001,8.07,6.93,7.87,1721614,0
+SY.US,D,20210512,000000,7.63,8.38,7.62,8.3,1217643,0
+SY.US,D,20210513,000000,8.2,8.38,7.79,7.83,985654,0
+SY.US,D,20210514,000000,7.98,8.75,7.98,8.64,1124727,0
+SY.US,D,20210517,000000,8.8,9.49,8.78,8.91,1322782,0
+SY.US,D,20210518,000000,8.94,9.24,8.9,9.06,733319,0
+SY.US,D,20210519,000000,8.61,8.85,8.4,8.67,769992,0
+SY.US,D,20210520,000000,8.74,8.85,8.52,8.67,532936,0
+SY.US,D,20210521,000000,8.75,9.45,8.51,9.26,1111625,0
+SY.US,D,20210524,000000,9.45,9.45,8.96,9.14,1046574,0
+SY.US,D,20210525,000000,9.52,9.86,9.205,9.57,1283859,0
+SY.US,D,20210526,000000,9.56,10.08,9.25,9.77,1333755,0
+SY.US,D,20210527,000000,9.82,10.01,9.51,9.92,1072530,0
+SY.US,D,20210528,000000,9.79,9.975,9.7,9.8,841458,0
+SY.US,D,20210601,000000,9.91,11,9.87,10.78,2581628,0
+SY.US,D,20210602,000000,10.78,10.78,9.5,9.84,1956778,0
+SY.US,D,20210603,000000,9.66,10.13,9.63,9.72,999523,0
+SY.US,D,20210604,000000,9.81,10.8,9.55,10.16,1272631,0
+SY.US,D,20210607,000000,9.88,9.91,9.5,9.52,503907,0
+SY.US,D,20210608,000000,9.52,9.56,9.0901,9.38,776948,0
+SY.US,D,20210609,000000,9.57,9.7,9.3,9.31,398960,0
+SY.US,D,20210610,000000,8.95,9.44,8.9,9.3,773746,0
+SY.US,D,20210611,000000,9.3,9.32,9.14,9.2,307767,0
+SY.US,D,20210614,000000,9.2,9.67,9.1501,9.47,294819,0
+SY.US,D,20210615,000000,9.4,9.4,8.97,9.06,539848,0
+SY.US,D,20210616,000000,9.06,9.1,8.92,9.06,412108,0
+SY.US,D,20210617,000000,9.01,9.35,9.01,9.03,247017,0
+SY.US,D,20210618,000000,9.08,9.34,8.89,9.28,969267,0
+SY.US,D,20210621,000000,9.22,9.22,8.82,8.9,264586,0
+SY.US,D,20210622,000000,8.94,9.01,8.75,8.97,184791,0
+SY.US,D,20210623,000000,9,9.27,9,9.22,207672,0
+SY.US,D,20210624,000000,9.26,9.59,9.245,9.38,209540,0
+SY.US,D,20210625,000000,9.5,9.84,9.451,9.68,393883,0
+SY.US,D,20210628,000000,9.645,10.07,9.645,9.81,884558,0
+SY.US,D,20210629,000000,9.87,10.3,9.5,9.8,769406,0
+SY.US,D,20210630,000000,9.8,10.05,9.59,9.61,540343,0
+SY.US,D,20210701,000000,9.62,9.89,9.45,9.56,692759,0
+SY.US,D,20210702,000000,9.48,9.77,9.42,9.48,462739,0
+SY.US,D,20210706,000000,9.3,9.3,8.77,8.88,694089,0
+SY.US,D,20210707,000000,8.99,9.09,8.67,8.9,318030,0
+SY.US,D,20210708,000000,8.57,9,8.57,8.84,362209,0
+SY.US,D,20210709,000000,8.97,9.16,8.9,9.13,257537,0
+SY.US,D,20210712,000000,9.16,9.25,8.89,8.99,145220,0
+SY.US,D,20210713,000000,9.09,9.19,8.99,9.07,181255,0
+SY.US,D,20210714,000000,9.18,9.19,8.88,8.95,256685,0
+SY.US,D,20210715,000000,8.93,9.05,8.8,8.96,212671,0
+SY.US,D,20210716,000000,8.99,9.1,8.65,8.74,673048,0
+SY.US,D,20210719,000000,8.64,8.675,8.3071,8.41,294873,0
+SY.US,D,20210720,000000,8.5,8.75,8,8.24,671833,0
+SY.US,D,20210721,000000,8.19,8.45,8.19,8.35,319340,0
+SY.US,D,20210722,000000,8.33,8.45,8.13,8.18,188166,0
+SY.US,D,20210723,000000,8,8.04,7.14,7.49,941620,0
+SY.US,D,20210726,000000,6.95,7.44,6.58,7.07,585408,0
+SY.US,D,20210727,000000,6.74,7.14,6.44,6.52,1034367,0
+SY.US,D,20210728,000000,6.71,7.1,6.71,7.02,461246,0
+SY.US,D,20210729,000000,7.19,7.37,7.0357,7.11,210275,0
+SY.US,D,20210730,000000,6.94,7.27,6.94,7.16,186867,0
+SY.US,D,20210802,000000,7.27,7.48,7.22,7.45,135950,0
+SY.US,D,20210803,000000,7.39,7.475,7.11,7.2,145594,0
+SY.US,D,20210804,000000,7.21,7.475,6.9,6.95,206714,0
+SY.US,D,20210805,000000,6.89,7.24,6.87,7.2,174992,0
+SY.US,D,20210806,000000,7.2,7.31,6.85,6.92,186498,0
+SY.US,D,20210809,000000,6.85,7.1743,6.81,7.11,246526,0
+SY.US,D,20210810,000000,6.86,7.42,6.86,7.31,303741,0
+SY.US,D,20210811,000000,7.35,7.35,7,7.02,140644,0
+SY.US,D,20210812,000000,6.91,7.02,6.75,6.8,289233,0
+SY.US,D,20210813,000000,6.85,6.96,6.34,6.39,268833,0
+SY.US,D,20210816,000000,6.35,6.35,6,6.04,228615,0
+SY.US,D,20210817,000000,5.83,6,5.65,5.95,373093,0
+SY.US,D,20210818,000000,6.03,6.42,5.9,6.15,279177,0
+SY.US,D,20210819,000000,6,6.07,5.69,5.74,312967,0
+SY.US,D,20210820,000000,5.71,6.005,5.6,5.71,405850,0
+SY.US,D,20210823,000000,5.82,6.24,5.8,6.15,315156,0
+SY.US,D,20210824,000000,6.38,6.74,6.3648,6.5,387134,0
+SY.US,D,20210825,000000,6.54,6.69,6.34,6.46,176241,0
+SY.US,D,20210826,000000,6.21,6.3852,6.11,6.23,203435,0
+SY.US,D,20210827,000000,5.81,5.9,5.54,5.56,888333,0
+SY.US,D,20210830,000000,5.6,5.67,5.3,5.57,619470,0
+SY.US,D,20210831,000000,5.68,5.99,5.6,5.85,520956,0
+SY.US,D,20210901,000000,5.56,5.57,5.04,5.25,1794387,0
+SY.US,D,20210902,000000,5.14,5.69,5.01,5.45,1052808,0
+SY.US,D,20210903,000000,5.39,5.52,5.1,5.35,726656,0
+SY.US,D,20210907,000000,5.41,5.71,5.41,5.44,577377,0
+SY.US,D,20210908,000000,5.46,5.54,4.96,5.05,850532,0
+SY.US,D,20210909,000000,5,5.31,4.885,5.19,718969,0
+SY.US,D,20210910,000000,5.78,5.8753,5.26,5.33,1982447,0
+SY.US,D,20210913,000000,5.28,5.305,4.69,4.71,1768029,0
+SY.US,D,20210914,000000,4.65,4.6763,4.3,4.42,1623144,0
+SY.US,D,20210915,000000,4.43,5.03,4.39,4.64,1091168,0
+SY.US,D,20210916,000000,4.6,4.86,4.48,4.71,636928,0
+SY.US,D,20210917,000000,4.79,4.82,4.57,4.64,382929,0
+SY.US,D,20210920,000000,4.44,4.48,4.175,4.22,560072,0
+SY.US,D,20210921,000000,4.2,4.26,4.1201,4.22,868574,0
+SY.US,D,20210922,000000,4.26,4.58,4.25,4.4,347742,0
+SY.US,D,20210923,000000,4.37,4.41,4.28,4.34,322544,0
+SY.US,D,20210924,000000,4.28,4.35,4.13,4.24,272817,0
+SY.US,D,20210927,000000,4.21,4.33,4.12,4.27,597241,0
+SY.US,D,20210928,000000,4.31,4.42,4.08,4.12,549336,0
+SY.US,D,20210929,000000,4.14,4.14,4,4.01,318980,0
+SY.US,D,20210930,000000,4.07,4.42,4.03,4.26,1042239,0
+SY.US,D,20211001,000000,4.28,4.49,4.265,4.27,345556,0
+SY.US,D,20211004,000000,4.2,4.28,4.02,4.16,272991,0
+SY.US,D,20211005,000000,4.2,4.32,4.13,4.23,403912,0
+SY.US,D,20211006,000000,4.15,4.2565,4.12,4.16,168353,0
+SY.US,D,20211007,000000,4.34,4.43,4.32,4.4,290677,0
+SY.US,D,20211008,000000,4.38,4.47,4.33,4.35,183442,0
+SY.US,D,20211011,000000,4.4,4.57,4.38,4.45,214507,0
+SY.US,D,20211012,000000,4.5,4.57,4.4,4.44,199221,0
+SY.US,D,20211013,000000,4.5,4.53,4.33,4.5,168076,0
+SY.US,D,20211014,000000,4.52,4.52,4.17,4.18,262430,0
+SY.US,D,20211015,000000,4.24,4.27,4.12,4.14,191925,0
+SY.US,D,20211018,000000,4.2,4.37,4.17,4.25,164194,0
+SY.US,D,20211019,000000,4.35,4.47,4.29,4.42,245246,0
+SY.US,D,20211020,000000,4.44,4.54,4.42,4.45,311050,0
+SY.US,D,20211021,000000,4.48,4.58,4.41,4.52,217196,0
+SY.US,D,20211022,000000,4.5,4.53,4.32,4.32,255839,0
+SY.US,D,20211025,000000,4.33,4.39,4.29,4.38,291746,0
+SY.US,D,20211026,000000,4.35,4.365,4.255,4.31,265344,0
+SY.US,D,20211027,000000,4.28,4.33,4.05,4.05,334611,0
+SY.US,D,20211028,000000,4.05,4.08,3.86,3.87,581284,0
+SY.US,D,20211029,000000,3.89,4.07,3.8805,3.95,326948,0
+SY.US,D,20211101,000000,3.93,4.19,3.93,4.11,514993,0
+SY.US,D,20211102,000000,4.06,4.06,3.92,3.97,397303,0
+SY.US,D,20211103,000000,3.98,4.22,3.93,4.1,320690,0
+SY.US,D,20211104,000000,4.17,4.18,3.99,4.05,353943,0
+SY.US,D,20211105,000000,4.06,4.14,4,4.01,313117,0
+SY.US,D,20211108,000000,4.06,4.22,4.05,4.08,287339,0
+SY.US,D,20211109,000000,4.1,4.27,4.06,4.09,385600,0
+SY.US,D,20211110,000000,4.07,4.35,4.06,4.25,241237,0
+SY.US,D,20211111,000000,4.29,4.54,4.25,4.31,513934,0
+SY.US,D,20211112,000000,4.32,4.43,4.15,4.41,307557,0
+SY.US,D,20211115,000000,4.42,4.48,4.3029,4.39,445768,0
+SY.US,D,20211116,000000,4.42,5,4.3706,4.83,1037502,0
+SY.US,D,20211117,000000,4.88,4.93,4.59,4.76,886638,0
+SY.US,D,20211118,000000,4.64,4.85,4.48,4.5,740194,0
+SY.US,D,20211119,000000,4.32,4.7,4.22,4.32,791909,0
+SY.US,D,20211122,000000,4.91,4.91,4.56,4.82,4754411,0
+SY.US,D,20211123,000000,4.73,4.74,4.26,4.31,3696229,0
+SY.US,D,20211124,000000,4.36,4.5,4.19,4.3,4041725,0
+SY.US,D,20211126,000000,4.23,4.23,3.87,3.99,746933,0
+SY.US,D,20211129,000000,4,4.16,3.915,3.92,2247353,0
+SY.US,D,20211130,000000,3.95,3.95,3.47,3.63,2583087,0
+SY.US,D,20211201,000000,3.66,3.67,3.41,3.41,1032236,0
+SY.US,D,20211202,000000,3.44,3.49,3.3,3.43,720285,0
+SY.US,D,20211203,000000,3.42,3.73,3.2573,3.62,1147839,0
+SY.US,D,20211206,000000,3.57,3.875,3.49,3.87,527092,0
+SY.US,D,20211207,000000,3.9,4.02,3.81,3.91,319673,0
+SY.US,D,20211208,000000,3.81,3.94,3.79,3.83,319300,0
+SY.US,D,20211209,000000,3.85,3.96,3.81,3.87,429943,0
+SY.US,D,20211210,000000,3.82,3.83,3.56,3.61,508243,0
+SY.US,D,20211213,000000,3.63,3.64,3.45,3.5,476027,0
+SY.US,D,20211214,000000,3.45,3.57,3.43,3.44,201513,0
+SY.US,D,20211215,000000,3.43,3.43,3.23,3.36,535872,0
+SY.US,D,20211216,000000,3.43,3.56,3.3,3.33,184789,0
+SY.US,D,20211217,000000,3.27,3.42,3.195,3.31,1068971,0
+SY.US,D,20211220,000000,3.22,3.28,3.1,3.11,306120,0
+SY.US,D,20211221,000000,3.12,3.295,3.12,3.24,178505,0
+SY.US,D,20211222,000000,3.2,3.21,3.08,3.08,223081,0
+SY.US,D,20211223,000000,3.08,3.15,3,3.13,315468,0
+SY.US,D,20211227,000000,3.12,3.1599,3.06,3.06,179684,0
+SY.US,D,20211228,000000,3.04,3.08,3,3,255133,0
+SY.US,D,20211229,000000,3.04,3.04,2.93,2.95,177722,0
+SY.US,D,20211230,000000,2.95,3.3896,2.94,3.24,669417,0
+SY.US,D,20211231,000000,3.24,3.32,3.15,3.19,290470,0
+SY.US,D,20220103,000000,3.205,3.33,3.08,3.28,218042,0
+SY.US,D,20220104,000000,3.28,3.28,3.01,3.08,389710,0
+SY.US,D,20220105,000000,3.0835,3.29,3.08,3.11,357504,0
+SY.US,D,20220106,000000,3.13,3.2,3.01,3.14,179244,0
+SY.US,D,20220107,000000,3.15,3.22,3.04,3.04,173463,0
+SY.US,D,20220110,000000,3.08,3.22,2.98,3.09,173831,0
+SY.US,D,20220111,000000,3.13,3.34,3.13,3.18,263566,0
+SY.US,D,20220112,000000,3.29,3.315,3.2,3.27,181012,0
+SY.US,D,20220113,000000,3.25,3.33,3.09,3.11,167518,0
+SY.US,D,20220114,000000,3.09,3.17,3.03,3.08,149902,0
+SY.US,D,20220118,000000,3.05,3.09,2.95,2.95,206356,0
+SY.US,D,20220119,000000,2.97,3.12,2.95,2.95,182745,0
+SY.US,D,20220120,000000,3.1,3.1,2.94,2.95,342495,0
+SY.US,D,20220121,000000,2.98,2.99,2.79,2.8,203860,0
+SY.US,D,20220124,000000,2.78,2.78,2.56,2.64,385755,0
+SY.US,D,20220125,000000,2.6,2.66,2.52,2.58,1491104,0
+SY.US,D,20220126,000000,2.63,2.655,2.45,2.47,169089,0
+SY.US,D,20220127,000000,2.46,2.46,2.2307,2.26,578063,0
+SY.US,D,20220128,000000,2.26,2.32,2.185,2.23,315590,0
+SY.US,D,20220131,000000,2.27,2.44,2.27,2.4,244381,0
+SY.US,D,20220201,000000,2.39,2.54,2.37,2.46,166159,0
+SY.US,D,20220202,000000,2.46,2.51,2.36,2.46,281675,0
+SY.US,D,20220203,000000,2.4,2.45,2.27,2.27,210624,0
+SY.US,D,20220204,000000,2.31,2.38,2.24,2.33,100207,0
+SY.US,D,20220207,000000,2.34,2.43,2.32,2.36,145626,0
+SY.US,D,20220208,000000,2.39,2.46,2.36,2.41,202338,0
+SY.US,D,20220209,000000,2.43,2.57,2.43,2.5,344901,0
+SY.US,D,20220210,000000,2.48,2.63,2.4551,2.53,319660,0
+SY.US,D,20220211,000000,2.52,2.53,2.4597,2.49,193764,0
+SY.US,D,20220214,000000,2.45,2.5405,2.44,2.47,131686,0
+SY.US,D,20220215,000000,2.47,2.62,2.47,2.6,71910,0
+SY.US,D,20220216,000000,2.61,2.75,2.6,2.71,148049,0
+SY.US,D,20220217,000000,2.71,2.75,2.6,2.64,96767,0
+SY.US,D,20220218,000000,2.61,2.7,2.44,2.51,200212,0
+SY.US,D,20220222,000000,2.46,2.51,2.31,2.36,279999,0
+SY.US,D,20220223,000000,2.39,2.43,2.3,2.32,179312,0
+SY.US,D,20220224,000000,2.18,2.33,2.14,2.33,192517,0
+SY.US,D,20220225,000000,2.33,2.36,2.16,2.27,182918,0
+SY.US,D,20220228,000000,2.24,2.245,2.11,2.21,196163,0
+SY.US,D,20220301,000000,2.18,2.3,2.14,2.3,156125,0
+SY.US,D,20220302,000000,2.3,2.42,2.25,2.38,308876,0
+SY.US,D,20220303,000000,2.38,2.4,2.195,2.21,337797,0
+SY.US,D,20220304,000000,2.19,2.2399,1.91,1.94,779462,0
+SY.US,D,20220307,000000,1.85,1.89,1.8,1.8,271807,0
+SY.US,D,20220308,000000,1.8,1.8,1.65,1.67,532740,0
+SY.US,D,20220309,000000,1.69,1.8,1.69,1.75,375013,0
+SY.US,D,20220310,000000,1.75,1.8027,1.6,1.7,2542600,0
+SY.US,D,20220311,000000,1.71,1.73,1.55,1.55,1082479,0
+SY.US,D,20220314,000000,1.5,1.55,1.32,1.34,1465524,0
+SY.US,D,20220315,000000,1.35,1.52,1.35,1.48,388593,0
+SY.US,D,20220316,000000,1.75,1.79,1.69,1.72,1851397,0
+SY.US,D,20220317,000000,1.72,1.76,1.66,1.73,654773,0
+SY.US,D,20220318,000000,1.74,2.13,1.74,2.1,2844140,0
+SY.US,D,20220321,000000,1.98,2.02,1.89,1.9,958683,0
+SY.US,D,20220322,000000,1.95,2.17,1.9473,2.08,808670,0
+SY.US,D,20220323,000000,2.08,2.175,1.99,2.09,897160,0
+SY.US,D,20220324,000000,2.09,2.23,2.05,2.21,355011,0
+SY.US,D,20220325,000000,2.23,2.23,2.0106,2.11,384810,0
+SY.US,D,20220328,000000,2.12,2.15,2,2.08,363643,0
+SY.US,D,20220329,000000,2.1,2.21,2.09,2.15,276099,0
+SY.US,D,20220330,000000,2.15,2.165,2.075,2.1,127322,0
+SY.US,D,20220331,000000,2.07,2.09,1.98,1.98,517797,0
+SY.US,D,20220401,000000,2.1,2.19,2.04,2.1,380694,0
+SY.US,D,20220404,000000,2.15,2.16,2.06,2.11,446108,0
+SY.US,D,20220405,000000,2.08,2.09,1.99,2.03,380251,0
+SY.US,D,20220406,000000,1.98,2.08,1.94,2.02,281941,0
+SY.US,D,20220407,000000,2.01,2.01,1.87,1.88,332626,0
+SY.US,D,20220408,000000,1.88,1.9,1.8,1.87,258927,0
+SY.US,D,20220411,000000,1.83,1.91,1.79,1.87,242145,0
+SY.US,D,20220412,000000,1.89,1.985,1.87,1.9,399459,0
+SY.US,D,20220413,000000,1.9,1.96,1.88,1.89,272705,0
+SY.US,D,20220414,000000,1.88,1.9,1.7,1.71,441884,0
+SY.US,D,20220418,000000,1.72,1.72,1.56,1.58,427141,0
+SY.US,D,20220419,000000,1.57,1.625,1.52,1.59,504726,0
+SY.US,D,20220420,000000,1.6,1.6,1.48,1.5,536325,0
+SY.US,D,20220421,000000,1.5,1.55,1.44,1.49,403975,0
+SY.US,D,20220422,000000,1.51,1.55,1.45,1.46,612854,0
+SY.US,D,20220425,000000,1.43,1.5,1.42,1.5,426602,0
+SY.US,D,20220426,000000,1.5,1.53,1.39,1.4,453090,0
+SY.US,D,20220427,000000,1.44,1.5,1.4,1.42,385493,0
+SY.US,D,20220428,000000,1.44,1.45,1.35,1.38,894472,0
+SY.US,D,20220429,000000,1.48,1.5299,1.35,1.36,781125,0
+SY.US,D,20220502,000000,1.43,1.44,1.36,1.42,502818,0
+SY.US,D,20220503,000000,1.4,1.47,1.39,1.4,385925,0
+SY.US,D,20220504,000000,1.38,1.48,1.35,1.48,240282,0
+SY.US,D,20220505,000000,1.44,1.44,1.26,1.28,397403,0
+SY.US,D,20220506,000000,1.26,1.31,1.19,1.21,578824,0
+SY.US,D,20220509,000000,1.18,1.21,1.135,1.21,1342991,0
+SY.US,D,20220510,000000,1.17,1.23,1.09,1.12,1772956,0
+SY.US,D,20220511,000000,1.15,1.15,1.02,1.03,1389390,0
+SY.US,D,20220512,000000,1.03,1.08,0.97,1.01,1030874,0
+SY.US,D,20220513,000000,1.02,1.06,0.9907,1.02,1075934,0
+SY.US,D,20220516,000000,1,1.06,0.9502,1.02,1750049,0
+SY.US,D,20220517,000000,1.05,1.12,1.035,1.1,2050285,0
+SY.US,D,20220518,000000,1.09,1.15,1.08,1.15,412720,0
+SY.US,D,20220519,000000,1.15,1.21,1.15,1.19,108915,0
+SY.US,D,20220520,000000,1.18,1.21,1.13,1.15,216655,0
+SY.US,D,20220523,000000,1.11,1.11,1,1.09,213399,0
+SY.US,D,20220524,000000,1.08,1.08,0.972,1,395286,0
+SY.US,D,20220525,000000,1,1.05,0.9901,1.03,240485,0
+SY.US,D,20220526,000000,1.04,1.11,1,1.1,371704,0
+SY.US,D,20220527,000000,1.09,1.18,1.09,1.18,480143,0
+SY.US,D,20220531,000000,1.22,1.2201,1.08,1.18,381577,0
+SY.US,D,20220601,000000,1.18,1.19,0.9502,0.9651,1204735,0
+SY.US,D,20220602,000000,0.99,1,0.9496,0.9978,458622,0
+SY.US,D,20220603,000000,0.9921,0.9977,0.9051,0.9051,366823,0
+SY.US,D,20220606,000000,0.96,0.9879,0.9051,0.9316,512786,0
+SY.US,D,20220607,000000,0.9214,0.98,0.9,0.9554,336939,0
+SY.US,D,20220608,000000,0.99,1.05,0.97,0.9809,1132303,0
+SY.US,D,20220609,000000,0.97,0.9998,0.9201,0.9552,330110,0
+SY.US,D,20220610,000000,0.9,0.9759,0.8906,0.9218,523247,0
+SY.US,D,20220613,000000,0.9,0.9358,0.85,0.8597,433467,0
+SY.US,D,20220614,000000,0.8698,0.9475,0.85,0.8958,514799,0
+SY.US,D,20220615,000000,0.9042,0.9891,0.9,0.9711,393148,0
+SY.US,D,20220616,000000,0.92,0.9596,0.87,0.9107,294499,0
+SY.US,D,20220617,000000,0.9101,0.9707,0.9,0.9076,393871,0
+SY.US,D,20220621,000000,0.9076,0.95,0.9,0.9499,469669,0
+SY.US,D,20220622,000000,0.9319,0.94,0.8879,0.913,328325,0
+SY.US,D,20220623,000000,0.9204,0.9491,0.91,0.92,362177,0
+SY.US,D,20220624,000000,0.92,0.9913,0.92,0.9255,434761,0
+SY.US,D,20220627,000000,0.9358,0.9526,0.9,0.9001,189180,0
+SY.US,D,20220628,000000,0.9364,0.9374,0.9,0.9,218173,0
+SY.US,D,20220629,000000,0.9001,0.937,0.868,0.879,544075,0
+SY.US,D,20220630,000000,0.875,0.899,0.853,0.8567,431614,0
+SY.US,D,20220701,000000,0.8543,0.9104,0.85,0.9,305351,0
+SY.US,D,20220705,000000,0.9264,0.94,0.8801,0.922,398385,0
+SY.US,D,20220706,000000,0.9082,0.9776,0.905,0.906,560204,0
+SY.US,D,20220707,000000,0.9101,0.97,0.9101,0.968,372108,0
+SY.US,D,20220708,000000,0.96,0.969,0.93,0.9411,273873,0
+SY.US,D,20220711,000000,0.9454,0.969,0.88,0.9,409400,0
+SY.US,D,20220712,000000,0.9399,0.956,0.89,0.9281,199380,0
+SY.US,D,20220713,000000,0.9051,0.9399,0.9001,0.917,29086,0
+SY.US,D,20220714,000000,0.9184,0.929599,0.88,0.9149,105659,0
+SY.US,D,20220715,000000,0.9189,0.9189,0.86,0.8928,325228,0
+SY.US,D,20220718,000000,0.9148,0.93,0.9,0.905,213223,0
+SY.US,D,20220719,000000,0.918,0.96,0.8651,0.9013,344695,0
+SY.US,D,20220720,000000,0.92,0.94025,0.881,0.9091,303360,0
+SY.US,D,20220721,000000,0.92,0.9429,0.9011,0.9322,371842,0
+SY.US,D,20220722,000000,0.92,0.9456,0.88,0.8901,286199,0
+SY.US,D,20220725,000000,0.92,0.9358,0.889,0.9026,243029,0
+SY.US,D,20220726,000000,0.91,0.9299,0.88,0.8924,245404,0
+SY.US,D,20220727,000000,0.91,0.91,0.859,0.8786,354137,0
+SY.US,D,20220728,000000,0.87,0.89675,0.8,0.8516,456649,0
+SY.US,D,20220729,000000,0.8333,0.85,0.78,0.8341,525918,0
+SY.US,D,20220801,000000,0.84,0.8522,0.7812,0.7995,444040,0
+SY.US,D,20220802,000000,0.79,0.95,0.7805,0.8946,558639,0
+SY.US,D,20220803,000000,0.88,0.8997,0.8457,0.8584,375728,0
+SY.US,D,20220804,000000,0.8536,0.938,0.8102,0.9199,335237,0
+SY.US,D,20220805,000000,0.9035,0.9784,0.8611,0.9784,552717,0
+SY.US,D,20220808,000000,0.9784,1.06,0.911,0.9457,1074017,0
+SY.US,D,20220809,000000,0.9287,0.9783,0.869,0.9047,428435,0
+SY.US,D,20220810,000000,0.8982,0.94,0.8914,0.9384,385205,0
+SY.US,D,20220811,000000,0.9611,1.03,0.9318,0.9412,625070,0
+SY.US,D,20220812,000000,0.95,0.9897,0.94,0.9652,477813,0
+SY.US,D,20220815,000000,0.95,0.989,0.9122,0.9224,509118,0
+SY.US,D,20220816,000000,0.9334,0.9798,0.8498,0.8705,646777,0
+SY.US,D,20220817,000000,0.87,0.904,0.8439,0.8649,493357,0
+SY.US,D,20220818,000000,0.87,0.9,0.83,0.8652,354605,0
+SY.US,D,20220819,000000,0.8189,0.9,0.7895,0.7958,472257,0
+SY.US,D,20220822,000000,0.7914,0.89,0.7914,0.8527,601041,0
+SY.US,D,20220823,000000,0.8394,0.9,0.82,0.8885,413364,0
+SY.US,D,20220824,000000,0.8718,0.9178,0.8512,0.8821,444774,0
+SY.US,D,20220825,000000,0.88,0.986,0.8794,0.9782,865177,0
+SY.US,D,20220826,000000,1.02,1.03,0.91585,0.9238,1140494,0
+SY.US,D,20220829,000000,0.924,0.975,0.924,0.9313,417043,0
+SY.US,D,20220830,000000,0.96,0.989,0.939,0.9407,402254,0
+SY.US,D,20220831,000000,0.9734,1.02,0.9336,0.9939,529127,0
+SY.US,D,20220901,000000,0.97,1.01,0.95,0.9691,349632,0
+SY.US,D,20220902,000000,0.96,1,0.9512,0.9655,345433,0
+SY.US,D,20220906,000000,0.9631,0.9631,0.909,0.9475,408700,0
+SY.US,D,20220907,000000,0.9215,0.97,0.91,0.9579,489597,0
+SY.US,D,20220908,000000,0.9311,0.97,0.9151,0.9539,354410,0
+SY.US,D,20220909,000000,0.95,1.05,0.9403,1.02,718969,0
+SY.US,D,20220912,000000,1.02,1.02,0.929,0.93,361871,0
+SY.US,D,20220913,000000,0.9212,0.96,0.895,0.9064,399711,0
+SY.US,D,20220914,000000,0.91,0.97,0.8855,0.912,287606,0
+SY.US,D,20220915,000000,0.89,0.939,0.89,0.9018,248313,0
+SY.US,D,20220916,000000,0.8946,0.9381,0.851,0.851,473968,0
+SY.US,D,20220919,000000,0.9,0.9188,0.811,0.8317,353631,0
+SY.US,D,20220920,000000,0.82,0.905,0.8,0.8047,286903,0
+SY.US,D,20220921,000000,0.7954,0.83,0.78,0.7924,351778,0
+SY.US,D,20220922,000000,0.78,0.81,0.733,0.75,512456,0
+SY.US,D,20220923,000000,0.732,0.77985,0.7151,0.735,312521,0
+SY.US,D,20220926,000000,0.72,0.7547,0.7031,0.7222,289797,0
+SY.US,D,20220927,000000,0.735,0.78495,0.701,0.7296,306903,0
+SY.US,D,20220928,000000,0.7194,0.75,0.7194,0.7435,314345,0
+SY.US,D,20220929,000000,0.7204,0.81,0.72,0.7402,391417,0
+SY.US,D,20220930,000000,0.7315,0.766,0.72,0.72,273509,0
+SY.US,D,20221003,000000,0.72,0.7791,0.702,0.75,320926,0
+SY.US,D,20221004,000000,0.7275,0.7851,0.7268,0.777,295500,0
+SY.US,D,20221005,000000,0.7615,0.81,0.7234,0.7674,260548,0
+SY.US,D,20221006,000000,0.744,0.77,0.7124,0.7587,254226,0
+SY.US,D,20221007,000000,0.7359,0.7741,0.7,0.7362,371440,0
+SY.US,D,20221010,000000,0.7141,0.7702,0.621,0.6364,543486,0
+SY.US,D,20221011,000000,0.6262,0.6364,0.6,0.609,393743,0
+SY.US,D,20221012,000000,0.61,0.6279,0.6002,0.623,278768,0
+SY.US,D,20221013,000000,0.598,0.63175,0.59,0.6235,293594,0
+SY.US,D,20221014,000000,0.6111,0.64435,0.5821,0.5821,265348,0
+SY.US,D,20221017,000000,0.5811,0.63,0.5811,0.5821,300128,0
+SY.US,D,20221018,000000,0.5902,0.6299,0.5902,0.6198,318049,0
+SY.US,D,20221019,000000,0.6012,0.6398,0.59,0.6039,430013,0
+SY.US,D,20221020,000000,0.6008,0.6299,0.5903,0.61,284661,0
+SY.US,D,20221021,000000,0.598,0.5982,0.55,0.5697,347540,0
+SY.US,D,20221024,000000,0.56,0.5676,0.51,0.5245,519233,0
+SY.US,D,20221025,000000,0.52,0.5405,0.5101,0.535,235164,0
+SY.US,D,20221026,000000,0.538,0.55505,0.5301,0.555,161884,0
+SY.US,D,20221027,000000,0.5312,0.555,0.5301,0.534,70246,0
+SY.US,D,20221028,000000,0.5337,0.555,0.515001,0.5323,55469,0
+SY.US,D,20221031,000000,0.52,0.5235,0.5006,0.51,67120,0
+SY.US,D,20221101,000000,0.5115,0.5198,0.5,0.5158,71100,0
+SY.US,D,20221102,000000,0.51,0.5327,0.51,0.512,29331,0
+SY.US,D,20221103,000000,0.516,0.5255,0.5,0.5102,17142,0
+SY.US,D,20221104,000000,0.5255,0.6116,0.521,0.5769,459713,0
+SY.US,D,20221107,000000,0.59,0.59,0.551,0.5686,38532,0
+SY.US,D,20221108,000000,0.56,0.57,0.55,0.5587,23845,0
+SY.US,D,20221109,000000,0.55,0.55,0.526,0.5337,51546,0
+SY.US,D,20221110,000000,0.5214,0.588,0.521,0.5534,53433,0
+SY.US,D,20221111,000000,0.5334,0.5899,0.5334,0.5661,64407,0
+SY.US,D,20221114,000000,0.5744,0.5898,0.5534,0.555,88951,0
+SY.US,D,20221115,000000,0.59,0.62,0.58,0.6199,306460,0
+SY.US,D,20221116,000000,0.6437,0.6437,0.58,0.6099,87449,0
+SY.US,D,20221117,000000,0.601,0.6565,0.582,0.61,198287,0
+SY.US,D,20221118,000000,0.6826,0.6972,0.64,0.6601,332131,0
+SY.US,D,20221121,000000,0.6403,0.67,0.635,0.6498,170381,0
+SY.US,D,20221122,000000,0.645,0.6615,0.6,0.6384,110942,0
+SY.US,D,20221123,000000,0.6372,0.7,0.6318,0.65,144704,0
+SY.US,D,20221125,000000,0.66,0.685199,0.6299,0.637,104463,0
+SY.US,D,20221128,000000,0.621,0.83,0.621,0.7257,1850261,0
+SY.US,D,20221129,000000,0.77,0.77,0.701,0.7277,169680,0
+SY.US,D,20221130,000000,0.7522,0.84,0.7304,0.7648,613352,0
+SY.US,D,20221201,000000,0.77,0.82,0.75,0.8035,217006,0
+SY.US,D,20221202,000000,0.8048,0.8579,0.7601,0.8356,1049041,0
+SY.US,D,20221205,000000,0.885,0.9197,0.8,0.8497,468051,0
+SY.US,D,20221206,000000,0.85,0.863,0.82,0.8251,211573,0
+SY.US,D,20221207,000000,0.8,0.84,0.7279,0.8151,163428,0
+SY.US,D,20221208,000000,0.8151,0.8958,0.7743,0.8404,515610,0
+SY.US,D,20221209,000000,0.84,0.865,0.7976,0.8385,323398,0
+SY.US,D,20221212,000000,0.82,0.8586,0.7647,0.8075,318877,0
+SY.US,D,20221213,000000,0.83,0.86,0.8075,0.82,472223,0
+SY.US,D,20221214,000000,0.82,0.93,0.816,0.8895,244833,0
+SY.US,D,20221215,000000,0.9,0.96,0.8544,0.935,399536,0
+SY.US,D,20221216,000000,0.9307,1.25,0.925,1.1,943755,0
+SY.US,D,20221219,000000,1.1,1.2,1.03,1.19,450524,0
+SY.US,D,20221220,000000,1.11,1.2,1.05,1.1,431266,0
+SY.US,D,20221221,000000,1.1,1.45,1.07,1.4,645313,0
+SY.US,D,20221222,000000,1.4,1.5,1.26,1.43,661449,0
+SY.US,D,20221223,000000,1.43,1.48,1.34,1.39,463216,0
+SY.US,D,20221227,000000,1.39,1.42,1.33,1.4,349654,0
+SY.US,D,20221228,000000,1.42,1.42,1.15,1.17,481609,0
+SY.US,D,20221229,000000,1.15,1.35,1.15,1.27,309130,0
+SY.US,D,20221230,000000,1.25,1.3991,1.25,1.29,181987,0
+SY.US,D,20230103,000000,1.4,1.5,1.3595,1.45,423456,0
+SY.US,D,20230104,000000,1.53,1.61,1.445,1.51,761424,0
+SY.US,D,20230105,000000,1.51,1.68,1.4,1.67,651351,0
+SY.US,D,20230106,000000,1.68,1.9,1.58,1.84,821341,0
+SY.US,D,20230109,000000,1.85,1.8714,1.64,1.73,720883,0
+SY.US,D,20230110,000000,1.67,1.82,1.67,1.77,316391,0
+SY.US,D,20230111,000000,1.78,1.82,1.61,1.63,423295,0
+SY.US,D,20230112,000000,1.64,1.71,1.55,1.66,239581,0
+SY.US,D,20230113,000000,1.63,1.82,1.63,1.79,571125,0
+SY.US,D,20230117,000000,1.83,1.92,1.755,1.8,371276,0
+SY.US,D,20230118,000000,1.77,1.89,1.71,1.73,312704,0
+SY.US,D,20230119,000000,1.73,2.1,1.72,2.1,1134083,0
+SY.US,D,20230120,000000,2.1,2.52,2.0637,2.42,1662719,0
+SY.US,D,20230123,000000,2.4,2.5,2.3062,2.45,521098,0
+SY.US,D,20230124,000000,2.44,2.66,2.41,2.52,1234744,0
+SY.US,D,20230125,000000,2.52,2.66,2.35,2.66,1491162,0
+SY.US,D,20230126,000000,2.67,2.74,2.6,2.68,739899,0
+SY.US,D,20230127,000000,2.69,2.9,2.66,2.82,908273,0
+SY.US,D,20230130,000000,2.64,2.88,2.64,2.8,727878,0
+SY.US,D,20230131,000000,2.84,2.88,2.68,2.82,336205,0
+SY.US,D,20230201,000000,2.82,2.99,2.815,2.99,710605,0
+SY.US,D,20230202,000000,3,3.01,2.85,2.93,550363,0
+SY.US,D,20230203,000000,2.87,2.89,2.29,2.31,1972287,0
+SY.US,D,20230206,000000,2.23,2.4501,2.1,2.36,1235486,0
+SY.US,D,20230207,000000,2.35,2.47,2.28,2.42,517987,0
+SY.US,D,20230208,000000,2.4,2.555,2.33,2.5,442503,0
+SY.US,D,20230209,000000,2.52,2.6056,2.45,2.58,358643,0
+SY.US,D,20230210,000000,2.53,2.59,2.39,2.42,433564,0
+SY.US,D,20230213,000000,2.42,2.655,2.42,2.61,371767,0
+SY.US,D,20230214,000000,2.645,3.0688,2.59,2.86,1132126,0
+SY.US,D,20230215,000000,2.84,2.9307,2.73,2.83,280764,0
+SY.US,D,20230216,000000,2.8,2.89,2.7,2.8,215217,0
+SY.US,D,20230217,000000,2.77,2.77,2.53,2.62,496767,0
+SY.US,D,20230221,000000,2.53,2.71,2.53,2.59,279000,0
+SY.US,D,20230222,000000,2.61,2.76,2.5994,2.72,463539,0
+SY.US,D,20230223,000000,2.75,2.82,2.68,2.79,162398,0
+SY.US,D,20230224,000000,2.78,2.78,2.56,2.59,214954,0
+SY.US,D,20230227,000000,2.6,2.8,2.59,2.73,279795,0
+SY.US,D,20230228,000000,2.75,2.9,2.66,2.87,323363,0
+SY.US,D,20230301,000000,2.85,3,2.53,2.63,698702,0
+SY.US,D,20230302,000000,2.6,2.84,2.6,2.77,219204,0
+SY.US,D,20230303,000000,2.77,2.9,2.74,2.84,246392,0
+SY.US,D,20230306,000000,2.81,2.88,2.72,2.83,308007,0
+SY.US,D,20230307,000000,2.79,2.79,2.52,2.55,218103,0
+SY.US,D,20230308,000000,2.56,2.65,2.43,2.49,115653,0
+SY.US,D,20230309,000000,2.45,2.53,2.25,2.25,371125,0
+SY.US,D,20230310,000000,2.23,2.25,2.03,2.16,487270,0
+SY.US,D,20230313,000000,2.1,2.14,2,2.03,260523,0
+SY.US,D,20230314,000000,2.03,2.11,2.03,2.1,251624,0
+SY.US,D,20230315,000000,2.1,2.1,1.65,1.68,749994,0
+SY.US,D,20230316,000000,1.63,1.8,1.59,1.74,313990,0
+SY.US,D,20230317,000000,1.76,1.8859,1.71,1.81,452399,0
+SY.US,D,20230320,000000,1.78,1.78,1.585,1.6501,291787,0
+SY.US,D,20230321,000000,1.89,2.26,1.85,2.11,1095893,0
+SY.US,D,20230322,000000,2.25,2.278,1.96,2.04,450089,0
+SY.US,D,20230323,000000,2.14,2.29,2.05,2.14,356881,0
+SY.US,D,20230324,000000,2.14,2.25,2.06,2.17,160730,0
+SY.US,D,20230327,000000,2.15,2.25,2.09,2.2,203872,0
+SY.US,D,20230328,000000,2.24,2.24,2.12,2.13,198406,0
+SY.US,D,20230329,000000,2.23,2.3386,2.23,2.28,226774,0
+SY.US,D,20230330,000000,2.3,2.49,2.29,2.39,946147,0
+SY.US,D,20230331,000000,2.39,2.44,2.13,2.15,1102247,0
+SY.US,D,20230403,000000,2.17,2.325,2.1585,2.25,490546,0
+SY.US,D,20230404,000000,2.2,2.55,2.2,2.46,667794,0
+SY.US,D,20230405,000000,2.47,2.55,2.33,2.47,269532,0
+SY.US,D,20230406,000000,2.52,2.62,2.4,2.59,267362,0
+SY.US,D,20230410,000000,2.56,2.64,2.49,2.55,274044,0
+SY.US,D,20230411,000000,2.59,2.885,2.57,2.82,329515,0
+SY.US,D,20230412,000000,2.85,2.88,2.58,2.76,353253,0
+SY.US,D,20230413,000000,2.74,2.92,2.6769,2.76,341612,0
+SY.US,D,20230414,000000,2.77,2.9,2.7001,2.9,360350,0
+SY.US,D,20230417,000000,2.9,2.98,2.82,2.87,252093,0
+SY.US,D,20230418,000000,2.94,2.94,2.79,2.83,260878,0
+SY.US,D,20230419,000000,2.78,2.97,2.78,2.85,314360,0
+SY.US,D,20230420,000000,2.81,2.86,2.68,2.715,361465,0
+SY.US,D,20230421,000000,2.69,2.825,2.658,2.79,142249,0
+SY.US,D,20230424,000000,2.79,2.83,2.62,2.71,178434,0
+SY.US,D,20230425,000000,2.75,2.79,2.33,2.35,569424,0
+SY.US,D,20230426,000000,2.39,2.79,2.31,2.43,309606,0
+SY.US,D,20230427,000000,2.45,2.6007,2.4,2.41,344660,0
+SY.US,D,20230428,000000,2.44,2.73,2.42,2.69,261303,0
+SY.US,D,20230501,000000,2.71,2.81,2.62,2.72,353147,0
+SY.US,D,20230502,000000,2.7,2.735,2.54,2.59,194997,0
+SY.US,D,20230503,000000,2.6,2.7886,2.57,2.76,258753,0
+SY.US,D,20230504,000000,2.82,2.85,2.76,2.77,263543,0
+SY.US,D,20230505,000000,2.77,2.8399,2.71,2.78,275704,0
+SY.US,D,20230508,000000,2.76,2.87,2.73,2.79,173863,0
+SY.US,D,20230509,000000,2.74,2.8399,2.695,2.75,147978,0
+SY.US,D,20230510,000000,2.74,2.8299,2.485,2.51,486794,0
+SY.US,D,20230511,000000,2.46,2.69,2.46,2.63,166588,0
+SY.US,D,20230512,000000,2.58,2.73,2.55,2.7,181406,0
+SY.US,D,20230515,000000,2.78,2.87,2.6,2.63,645660,0
+SY.US,D,20230516,000000,2.57,2.85,2.56,2.765,275256,0
+SY.US,D,20230517,000000,2.76,2.84,2.69,2.795,154395,0
+SY.US,D,20230518,000000,2.82,2.83,2.52,2.54,449590,0
+SY.US,D,20230519,000000,2.53,2.555,2.44,2.48,257449,0
+SY.US,D,20230522,000000,2.47,2.605,2.34,2.34,461234,0
+SY.US,D,20230523,000000,2.36,2.36,2.22,2.25,298503,0
+SY.US,D,20230524,000000,2.21,2.25,2.06,2.1,417848,0
+SY.US,D,20230525,000000,2.15,2.25,2.07,2.09,268596,0
+SY.US,D,20230526,000000,2.19,2.24,2.18,2.21,390155,0
+SY.US,D,20230530,000000,2.19,2.2315,2.11,2.15,173975,0
+SY.US,D,20230531,000000,2.16,2.16,2.06,2.09,100518,0
+SY.US,D,20230601,000000,2.1,2.18,2.08,2.16,120933,0
+SY.US,D,20230602,000000,2.22,2.288,2.15,2.2,113103,0
+SY.US,D,20230605,000000,2.2,2.22,2.11,2.2,127241,0
+SY.US,D,20230606,000000,2.22,2.315,2.141,2.3,178894,0
+SY.US,D,20230607,000000,2.34,2.34,2.11,2.13,146392,0
+SY.US,D,20230608,000000,2.18,2.18,2.08,2.09,117268,0
+SY.US,D,20230609,000000,2.08,2.1906,2.04,2.06,109253,0
+SY.US,D,20230612,000000,2.07,2.14,2.04,2.08,71266,0
+SY.US,D,20230613,000000,2.13,2.1661,2.05,2.08,101560,0
+SY.US,D,20230614,000000,2.13,2.13,2.04,2.09,66905,0
+SY.US,D,20230615,000000,2.08,2.13,2.04,2.07,130144,0
+SY.US,D,20230616,000000,2.12,2.19,2.0301,2.12,421600,0
+SY.US,D,20230620,000000,2.1,2.13,2.01,2.04,236311,0
+SY.US,D,20230621,000000,2.03,2.0893,1.98,1.98,148541,0
+SY.US,D,20230622,000000,1.98,1.99,1.9,1.95,63633,0
+SY.US,D,20230623,000000,1.98,1.99,1.91,1.99,33163,0
+SY.US,D,20230626,000000,1.98,2,1.86,1.86,70811,0
+SY.US,D,20230627,000000,1.91,1.91,1.87,1.88,50132,0
+SY.US,D,20230628,000000,1.91,1.915,1.86,1.88,23072,0
+SY.US,D,20230629,000000,1.89,1.93,1.85,1.88,27334,0
+SY.US,D,20230630,000000,1.86,1.899,1.83,1.84,94880,0
+SY.US,D,20230703,000000,1.87,1.91,1.87,1.88,16476,0
+SY.US,D,20230705,000000,1.84,1.88,1.76,1.8,200343,0
+SY.US,D,20230706,000000,1.8,1.8,1.63,1.67,213236,0
+SY.US,D,20230707,000000,1.7,1.7984,1.69,1.76,68107,0
+SY.US,D,20230710,000000,1.82,1.9,1.7,1.73,200649,0
+SY.US,D,20230711,000000,1.79,1.79,1.64,1.66,117526,0
+SY.US,D,20230712,000000,1.67,1.725,1.55,1.56,222291,0
+SY.US,D,20230713,000000,1.59,1.67,1.57,1.59,179608,0
+SY.US,D,20230714,000000,1.57,1.64,1.57,1.58,33328,0
+SY.US,D,20230717,000000,1.6,1.68,1.59,1.6,71015,0
+SY.US,D,20230718,000000,1.6,1.68,1.56,1.56,48129,0
+SY.US,D,20230719,000000,1.55,1.6,1.53,1.56,85102,0
+SY.US,D,20230720,000000,1.66,1.7143,1.54,1.64,214689,0
+SY.US,D,20230721,000000,1.67,1.74,1.6,1.6,188265,0
+SY.US,D,20230724,000000,1.59,1.68,1.58,1.64,37404,0
+SY.US,D,20230725,000000,1.71,1.7745,1.61,1.63,57653,0
+SY.US,D,20230726,000000,1.62,1.67,1.52,1.58,215965,0
+SY.US,D,20230727,000000,1.59,1.6196,1.56,1.56,24112,0
+SY.US,D,20230728,000000,1.61,1.69,1.57,1.66,158963,0
+SY.US,D,20230731,000000,1.69,1.69,1.62,1.68,90528,0
+SY.US,D,20230801,000000,1.69,1.73,1.63,1.69,127293,0
+SY.US,D,20230802,000000,1.67,1.6799,1.62,1.65,47014,0
+SY.US,D,20230803,000000,1.64,1.6655,1.57,1.59,83331,0
+SY.US,D,20230804,000000,1.66,1.69,1.58,1.61,26835,0
+SY.US,D,20230807,000000,1.61,1.61,1.52,1.55,41617,0
+SY.US,D,20230808,000000,1.53,1.555,1.46,1.48,76228,0
+SY.US,D,20230809,000000,1.47,1.525,1.39,1.43,51948,0
+SY.US,D,20230810,000000,1.43,1.5307,1.36,1.45,42528,0
+SY.US,D,20230811,000000,1.3701,1.4,1.36,1.39,26490,0
+SY.US,D,20230814,000000,1.39,1.4076,1.3505,1.38,70759,0
+SY.US,D,20230815,000000,1.35,1.3615,1.32,1.34,20269,0
+SY.US,D,20230816,000000,1.31,1.312,1.23,1.23,105844,0
+SY.US,D,20230817,000000,1.2949,1.2949,1.1844,1.21,46175,0
+SY.US,D,20230818,000000,1.21,1.26,1.17,1.21,102010,0
+SY.US,D,20230821,000000,1.19,1.33,1.19,1.31,67901,0
+SY.US,D,20230822,000000,1.31,1.37,1.31,1.34,42172,0
+SY.US,D,20230823,000000,1.33,1.41,1.3,1.4,119558,0
+SY.US,D,20230824,000000,1.4107,1.4107,1.28,1.2901,74474,0
+SY.US,D,20230825,000000,1.34,1.34,1.27,1.33,54693,0
+SY.US,D,20230828,000000,1.32,1.36,1.27,1.29,111770,0
+SY.US,D,20230829,000000,1.29,1.37,1.2657,1.34,126874,0
+SY.US,D,20230830,000000,1.35,1.35,1.31,1.34,32596,0
+SY.US,D,20230831,000000,1.32,1.44,1.32,1.44,107276,0
+SY.US,D,20230901,000000,1.44,1.51,1.44,1.44,138487,0
+SY.US,D,20230905,000000,1.42,1.42,1.33,1.33,45495,0
+SY.US,D,20230906,000000,1.305,1.341,1.28,1.28,33838,0
+SY.US,D,20230907,000000,1.28,1.3099,1.28,1.28,19384,0
+SY.US,D,20230908,000000,1.28,1.28,1.2183,1.25,18607,0
+SY.US,D,20230911,000000,1.25,1.29,1.2,1.21,52910,0
+SY.US,D,20230912,000000,1.2185,1.23,1.2,1.2,32041,0
+SY.US,D,20230913,000000,1.2188,1.2188,1.17,1.17,14156,0
+SY.US,D,20230914,000000,1.18,1.23,1.16,1.17,20076,0
+SY.US,D,20230915,000000,1.1645,1.1899,1.16,1.175,19892,0
+SY.US,D,20230918,000000,1.14,1.14,1.1,1.1,44299,0
+SY.US,D,20230919,000000,1.12,1.12,1.02,1.05,45046,0
+SY.US,D,20230920,000000,1.12,1.13,1.05,1.13,337582,0
+SY.US,D,20230921,000000,1.13,1.19,1,1.0128,79247,0
+SY.US,D,20230922,000000,1.07,1.12,1.07,1.08,31089,0
+SY.US,D,20230925,000000,1.08,1.3599,1.06,1.11,544680,0
+SY.US,D,20230926,000000,1.08,1.14,1.07,1.14,67963,0
+SY.US,D,20230927,000000,1.12,1.2,1.11,1.13,48461,0
+SY.US,D,20230928,000000,1.09,1.145,1.0201,1.095,72044,0
+SY.US,D,20230929,000000,1.09,1.2108,1.03,1.045,131535,0
+SY.US,D,20231002,000000,1.01,1.1,0.9601,0.9734,535454,0
+SY.US,D,20231003,000000,0.97,0.9962,0.92,0.98,108847,0
+SY.US,D,20231004,000000,0.95,1.045,0.95,0.98,47530,0
+SY.US,D,20231005,000000,1,1.03,0.97,1,73566,0
+SY.US,D,20231006,000000,0.97,1.01,0.97,0.9898,111027,0
+SY.US,D,20231009,000000,1.044,1.044,0.9898,1.03,24105,0
+SY.US,D,20231010,000000,1.06,1.07,1.03,1.07,43782,0
+SY.US,D,20231011,000000,1.05,1.085,1.04,1.08,10264,0
+SY.US,D,20231012,000000,1.06,1.1,1.06,1.1,66633,0
+SY.US,D,20231013,000000,1.05,1.13,1.05,1.13,14115,0
+SY.US,D,20231016,000000,1.12,1.12,1.02,1.036,216887,0
+SY.US,D,20231017,000000,1.03,1.09,1,1.02,72647,0
+SY.US,D,20231018,000000,1.01,1.019,0.9015,0.9016,250209,0
+SY.US,D,20231019,000000,0.87,0.9699,0.87,0.9003,87457,0
+SY.US,D,20231020,000000,0.87,0.9422,0.87,0.897,130507,0
+SY.US,D,20231023,000000,0.87,0.93,0.87,0.9,87012,0
+SY.US,D,20231024,000000,0.89,0.98445,0.88,0.89,188375,0
+SY.US,D,20231025,000000,0.89,0.97,0.88505,0.97,77366,0
+SY.US,D,20231026,000000,0.97,0.99,0.9002,0.9201,122571,0
+SY.US,D,20231027,000000,0.9201,0.9796,0.9201,0.93,34523,0
+SY.US,D,20231030,000000,0.96,0.98,0.9201,0.93,14267,0
+SY.US,D,20231031,000000,0.92,0.95,0.92,0.9202,87735,0
+SY.US,D,20231101,000000,0.8883,0.923,0.8883,0.909,63797,0
+SY.US,D,20231102,000000,0.9,0.960565,0.827,0.91,105733,0
+SY.US,D,20231103,000000,0.91,0.96,0.8843,0.9402,65398,0
+SY.US,D,20231106,000000,0.94,0.99,0.94,0.9403,34420,0
+SY.US,D,20231107,000000,0.99,0.99,0.9127,0.9301,33214,0
+SY.US,D,20231108,000000,0.93,1,0.93,1,26845,0
+SY.US,D,20231109,000000,0.97,1.1,0.9401,1.02,59310,0
+SY.US,D,20231110,000000,1.02,1.07,0.995,1.07,41347,0
+SY.US,D,20231113,000000,1.07,1.15,1.06,1.07,155055,0
+SY.US,D,20231114,000000,1.0724,1.14,1.03,1.03,72018,0
+SY.US,D,20231115,000000,1.02,1.22,1.02,1.14,306634,0
+SY.US,D,20231116,000000,1.18,1.18,1.11,1.15,184867,0
+SY.US,D,20231117,000000,1.12,1.22,1.1101,1.17,376411,0
+SY.US,D,20231120,000000,1.14,1.33,1.14,1.28,373218,0
+SY.US,D,20231121,000000,1.29,1.29,1.21,1.24,52350,0
+SY.US,D,20231122,000000,1.24,1.25,1.18,1.23,84502,0
+SY.US,D,20231124,000000,1.22,1.23,1.13,1.18,73904,0
+SY.US,D,20231127,000000,1.16,1.24,1.09,1.18,87732,0
+SY.US,D,20231128,000000,1.18,1.2,1.13,1.18,35807,0
+SY.US,D,20231129,000000,1.15,1.2,1.15,1.165,43177,0
+SY.US,D,20231130,000000,1.14,1.17,1.11,1.125,114342,0
+SY.US,D,20231201,000000,1.15,1.16,1.11,1.15,29225,0
+SY.US,D,20231204,000000,1.12,1.218,1.09,1.18,165821,0
+SY.US,D,20231205,000000,1.1103,1.19,1.11,1.19,103775,0
+SY.US,D,20231206,000000,1.19,1.25,1.19,1.25,92418,0
+SY.US,D,20231207,000000,1.24,1.29,1.24,1.26,99198,0
+SY.US,D,20231208,000000,1.25,1.25,1.2,1.23,66987,0
+SY.US,D,20231211,000000,1.23,1.25,1.2,1.21,81322,0
+SY.US,D,20231212,000000,1.15,1.24,1.12,1.23,163495,0
+SY.US,D,20231213,000000,1.23,1.48,1.19,1.45,227794,0
+SY.US,D,20231214,000000,1.47,1.52,1.36,1.38,187038,0
+SY.US,D,20231215,000000,1.39,1.44,1.18,1.21,240616,0
+SY.US,D,20231218,000000,1.2,1.29,1.2,1.27,70818,0
+SY.US,D,20231219,000000,1.3,1.35,1.25,1.3,90241,0
+SY.US,D,20231220,000000,1.3,1.3,1.21,1.25,75688,0
+SY.US,D,20231221,000000,1.25,1.34,1.25,1.32,64520,0
+SY.US,D,20231222,000000,1.32,1.32,1.27,1.29,48187,0
+SY.US,D,20231226,000000,1.27,1.3,1.2401,1.27,33630,0
+SY.US,D,20231227,000000,1.28,1.29,1.23,1.25,47258,0
+SY.US,D,20231228,000000,1.2413,1.29,1.18,1.24,135439,0
+SY.US,D,20231229,000000,1.26,1.31,1.19,1.29,102597,0
+SY.US,D,20240102,000000,1.28,1.33,1.2,1.25,47160,0
+SY.US,D,20240103,000000,1.24,1.26,1.2,1.22,49493,0
+SY.US,D,20240104,000000,1.2,1.22,1.15,1.17,34458,0
+SY.US,D,20240105,000000,1.14,1.185,1.13,1.13,51862,0
+SY.US,D,20240108,000000,1.12,1.15,1.11,1.14,54383,0
+SY.US,D,20240109,000000,1.14,1.14,1.03,1.09,71032,0
+SY.US,D,20240110,000000,1.07,1.1,1.02,1.05,49130,0
+SY.US,D,20240111,000000,1.05,1.06,1,1.01,78025,0
+SY.US,D,20240112,000000,1,1.06,0.99,0.99,60665,0
+SY.US,D,20240116,000000,0.98,1.02,0.94,0.94,423454,0
+SY.US,D,20240117,000000,0.92,1,0.92,0.98,66078,0
+SY.US,D,20240118,000000,1.01,1.01,0.95,0.95,23662,0
+SY.US,D,20240119,000000,0.95,1.05,0.95,1.01,28975,0
+SY.US,D,20240122,000000,0.94,1.03,0.94,0.9961,36040,0
+SY.US,D,20240123,000000,1.01,1.08,0.961,1.05,34959,0
+SY.US,D,20240124,000000,1.0652,1.08,1.02,1.025,11233,0
+SY.US,D,20240125,000000,0.9941,1.09,0.9941,1.07,87317,0
+SY.US,D,20240126,000000,1.04,1.07,0.97,0.99,68253,0
+SY.US,D,20240129,000000,1.02,1.05,0.95,1.03,78693,0
+SY.US,D,20240130,000000,1.01,1.09,0.9635,1,104540,0
+SY.US,D,20240131,000000,1.03,1.05,1.01,1.01,35446,0
+SY.US,D,20240201,000000,1.04,1.04,0.98,1.03,76663,0
+SY.US,D,20240202,000000,1.01,1.0188,0.98,0.98,62502,0
+SY.US,D,20240205,000000,0.98,1.01,0.96,0.99,37556,0
+SY.US,D,20240206,000000,0.97,1.02,0.97,1,96303,0
+SY.US,D,20240207,000000,1,1.04,1,1.02,73797,0
+SY.US,D,20240208,000000,1.01,1.035,1,1.03,91832,0
+SY.US,D,20240209,000000,1,1.05,1,1.03,54516,0
+SY.US,D,20240212,000000,1.02,1.0498,1,1.01,82378,0
+SY.US,D,20240213,000000,0.99,1.03,0.99,1,58661,0
+SY.US,D,20240214,000000,0.99,1.02,0.99,1.01,56330,0
+SY.US,D,20240215,000000,1.0107,1.03,1,1.03,96746,0
+SY.US,D,20240216,000000,1.05,1.18,1.03,1.13,206958,0
+SY.US,D,20240220,000000,1.1,1.125,1.05,1.085,132764,0
+SY.US,D,20240221,000000,1.1,1.15,1.05,1.14,118193,0
+SY.US,D,20240222,000000,1.12,1.1789,1.1,1.12,160649,0
+SY.US,D,20240223,000000,1.11,1.19,1.09,1.17,105409,0
+SY.US,D,20240226,000000,1.2499,1.25,1.12,1.14,53295,0
+SY.US,D,20240227,000000,1.09,1.1937,1.09,1.16,74871,0
+SY.US,D,20240228,000000,1.14,1.15,1.1,1.11,76710,0
+SY.US,D,20240229,000000,1.14,1.1799,1.1,1.15,184268,0
+SY.US,D,20240301,000000,1.14,1.142,1.03,1.11,165843,0
+SY.US,D,20240304,000000,1.13,1.13,1.05,1.07,118702,0
+SY.US,D,20240305,000000,1.09,1.11,1.04,1.04,17141,0
+SY.US,D,20240306,000000,1.04,1.1,1.04,1.04,37788,0
+SY.US,D,20240307,000000,1.08,1.1,1.04,1.04,28342,0
+SY.US,D,20240308,000000,1.05,1.08,1.04,1.06,38353,0
+SY.US,D,20240311,000000,1.04,1.07,1.03,1.05,81743,0
+SY.US,D,20240312,000000,1.04,1.07,1.04,1.05,55128,0
+SY.US,D,20240313,000000,1.05,1.068,1.01,1.05,64136,0
+SY.US,D,20240314,000000,1.02,1.02,0.8678,1,154753,0
+SY.US,D,20240315,000000,1.01,1.01,0.98,1,64728,0
+SY.US,D,20240318,000000,0.99,1.03,0.99,1.01,115213,0
+SY.US,D,20240319,000000,1.0102,1.05,0.98,1.04,167215,0
+SY.US,D,20240320,000000,1.04,1.05,1.02,1.05,118874,0
+SY.US,D,20240321,000000,1.05,1.07,1.01,1.04,68184,0
+SY.US,D,20240322,000000,1.03,1.07,1.01,1.06,70390,0
+SY.US,D,20240325,000000,1.05,1.06,1.03,1.05,76471,0
+SY.US,D,20240326,000000,1.0504,1.09,1.03,1.07,147491,0
+SY.US,D,20240327,000000,1.09,1.09,1.062,1.08,56491,0
+SY.US,D,20240328,000000,1.1,1.1,1.07,1.09,98620,0
+SY.US,D,20240401,000000,1.1,1.14,1.1,1.14,90207,0
+SY.US,D,20240402,000000,1.08,1.14,1.06,1.14,111094,0
+SY.US,D,20240403,000000,1.13,1.23,1.12,1.16,117600,0
+SY.US,D,20240404,000000,1.16,1.2199,1.11,1.16,43828,0
+SY.US,D,20240405,000000,1.14,1.18,1.13,1.16,30997,0
+SY.US,D,20240408,000000,1.18,1.24,1.15,1.17,71387,0
+SY.US,D,20240409,000000,1.24,1.24,1.19,1.2,44250,0
+SY.US,D,20240410,000000,1.2,1.2,1.14,1.14,31653,0
+SY.US,D,20240411,000000,1.11,1.17,1.1,1.14,72446,0
+SY.US,D,20240412,000000,1.14,1.23,1.13,1.17,77942,0
+SY.US,D,20240415,000000,1.15,1.15,1.1,1.1,26846,0
+SY.US,D,20240416,000000,1.1,1.15,1.07,1.145,76707,0
+SY.US,D,20240417,000000,1.14,1.19,1.12,1.17,115497,0
+SY.US,D,20240418,000000,1.2,1.215,1.14,1.2,42996,0
+SY.US,D,20240419,000000,1.22,1.22,1.0932,1.16,43615,0
+SY.US,D,20240422,000000,1.15,1.32,1.15,1.32,138700,0
+SY.US,D,20240423,000000,1.31,1.31,1.24,1.24,17523,0
+SY.US,D,20240424,000000,1.22,1.23,1.2,1.22,5823,0
+SY.US,D,20240425,000000,1.24,1.24,1.17,1.24,68037,0
+SY.US,D,20240426,000000,1.24,1.31,1.18,1.255,151542,0
+SY.US,D,20240429,000000,1.28,1.31,1.22,1.31,64876,0
+SY.US,D,20240430,000000,1.28,1.31,1.26,1.3,73332,0
+SY.US,D,20240501,000000,1.3052,1.31,1.28,1.28,31053,0
+SY.US,D,20240502,000000,1.31,1.34,1.28,1.29,45210,0
+SY.US,D,20240503,000000,1.305,1.3237,1.28,1.29,12979,0
+SY.US,D,20240506,000000,1.3,1.35,1.2836,1.29,38423,0
+SY.US,D,20240507,000000,1.27,1.39,1.26,1.295,34981,0
+SY.US,D,20240508,000000,1.31,1.42,1.31,1.38,104276,0
+SY.US,D,20240509,000000,1.38,1.38,1.25,1.32,76169,0
+SY.US,D,20240510,000000,1.32,1.33,1.3,1.32,59315,0
+SY.US,D,20240513,000000,1.3,1.33,1.2719,1.3,13105,0
+SY.US,D,20240514,000000,1.28,1.34,1.26,1.27,46971,0
+SY.US,D,20240515,000000,1.27,1.295,1.21,1.25,28863,0
+SY.US,D,20240516,000000,1.27,1.27,1.1797,1.24,62447,0
+SY.US,D,20240517,000000,1.225,1.25,1.2001,1.23,30698,0
+SY.US,D,20240520,000000,1.2,1.21,1.14,1.145,113362,0
+SY.US,D,20240521,000000,1.11,1.1762,1.11,1.12,48966,0
+SY.US,D,20240522,000000,1.14,1.2046,1.14,1.16,54826,0
+SY.US,D,20240523,000000,1.1,1.15,1.07,1.08,648036,0
+SY.US,D,20240524,000000,1.09,1.12,0.9,1.04,307157,0
+SY.US,D,20240528,000000,1.09,1.09,0.98,0.9911,106322,0
+SY.US,D,20240529,000000,0.98,1.032,0.95,1.02,77478,0
+SY.US,D,20240530,000000,1.01,1.07,1.01,1.05,33409,0
+SY.US,D,20240531,000000,1.0389,1.13,1.02,1.06,110988,0
+SY.US,D,20240603,000000,1.0671,1.11,1.04,1.08,44761,0
+SY.US,D,20240604,000000,1.11,1.16,1.11,1.12,50915,0
+SY.US,D,20240605,000000,1.12,1.18,1.1,1.15,90983,0
+SY.US,D,20240606,000000,1.15,1.22,1.15,1.19,207186,0
+SY.US,D,20240607,000000,1.24,1.24,1.16,1.19,87808,0
+SY.US,D,20240610,000000,1.19,1.21,1.1501,1.16,50834,0
+SY.US,D,20240611,000000,1.13,1.2,1.13,1.17,51238,0
+SY.US,D,20240612,000000,1.1403,1.16,1.12,1.1599,42855,0
+SY.US,D,20240613,000000,1.1216,1.14,1.1,1.1003,40891,0
+SY.US,D,20240614,000000,1.11,1.12,1.09,1.105,57912,0
+SY.US,D,20240617,000000,1.0761,1.1,1.065,1.07,32301,0
+SY.US,D,20240618,000000,1.09,1.09,1.0301,1.0301,24143,0
+SY.US,D,20240620,000000,1.03,1.09,1.03,1.071,96830,0
+SY.US,D,20240621,000000,1.07,1.09,1.03,1.04,19521,0
+SY.US,D,20240624,000000,1.09,1.09,1.031,1.0699,41464,0
+SY.US,D,20240625,000000,1.0601,1.0605,1.02,1.03,60684,0
+SY.US,D,20240626,000000,1.0301,1.09,1.02,1.03,39337,0
+SY.US,D,20240627,000000,1.011,1.05,1,1.04,46270,0
+SY.US,D,20240628,000000,1.01,1.09,1,1.065,112951,0
+SY.US,D,20240701,000000,1.07,1.075,1.02,1.02,40262,0
+SY.US,D,20240702,000000,0.9,1.029,0.89,0.992,206871,0
+SY.US,D,20240703,000000,1,1.0292,0.992,1.005,25929,0
+SY.US,D,20240705,000000,0.97,1.03,0.97,1.01,71881,0
+SY.US,D,20240708,000000,0.99,1.02,0.9852,1.01,27880,0
+SY.US,D,20240709,000000,0.98,1.09,0.98,1.05,160778,0
+SY.US,D,20240710,000000,1.04,1.05,1.02,1.03,23121,0
+SY.US,D,20240711,000000,1.031,1.04,1.02,1.02,31094,0
+SY.US,D,20240712,000000,1.04,1.04,1.01,1.02,33794,0
+SY.US,D,20240715,000000,0.95,1.03,0.95,1.015,39873,0
+SY.US,D,20240716,000000,1.02,1.02,0.93,0.9601,103667,0
+SY.US,D,20240717,000000,0.96,1.02,0.94,0.967,206646,0
+SY.US,D,20240718,000000,0.97,0.9801,0.96,0.97,27714,0
+SY.US,D,20240719,000000,0.9701,0.9955,0.9701,0.970101,6518,0
+SY.US,D,20240722,000000,0.9701,0.997,0.95,0.96,22763,0
+SY.US,D,20240723,000000,0.96,0.98,0.915,0.95,60046,0
+SY.US,D,20240724,000000,0.940101,0.9871,0.94,0.94,18477,0
+SY.US,D,20240725,000000,0.94,0.964949,0.94,0.94,54985,0
+SY.US,D,20240726,000000,0.9431,0.9659,0.94,0.94,31065,0
+SY.US,D,20240729,000000,0.94,0.9755,0.94,0.9755,6705,0
+SY.US,D,20240730,000000,0.9403,0.97,0.9403,0.95,14893,0
+SY.US,D,20240731,000000,0.95,0.96,0.9401,0.942,11317,0
+SY.US,D,20240801,000000,0.922,0.9551,0.9,0.9013,49566,0
+SY.US,D,20240802,000000,0.9003,0.9035,0.861,0.861,71034,0
+SY.US,D,20240805,000000,0.87,0.87,0.85,0.8554,68162,0
+SY.US,D,20240806,000000,0.8621,0.901,0.8621,0.876,3164,0
+SY.US,D,20240807,000000,0.893501,0.9,0.855,0.8602,19172,0
+SY.US,D,20240808,000000,0.8501,0.9188,0.8501,0.9083,28587,0
+SY.US,D,20240809,000000,0.9399,0.94,0.87,0.87,14322,0
+SY.US,D,20240812,000000,0.8501,0.92,0.831,0.88,63328,0
+SY.US,D,20240813,000000,0.88,0.9684,0.88,0.96,88627,0
+SY.US,D,20240814,000000,0.96683,0.98,0.9,0.98,19111,0
+SY.US,D,20240815,000000,0.97,0.9748,0.8601,0.88,225924,0
+SY.US,D,20240816,000000,0.8694,0.88,0.85,0.86,82573,0
+SY.US,D,20240819,000000,0.8701,0.9,0.85,0.8653,43921,0
+SY.US,D,20240820,000000,0.865,0.92,0.81,0.865,122597,0
+SY.US,D,20240821,000000,0.889,0.923001,0.862,0.92,36332,0
+SY.US,D,20240822,000000,0.95,0.96,0.85,0.8809,152347,0
+SY.US,D,20240823,000000,0.94,0.94,0.81,0.844,321527,0
+SY.US,D,20240826,000000,0.863,0.9,0.809528,0.84,69047,0
+SY.US,D,20240827,000000,0.82,0.931,0.8199,0.91,214680,0
+SY.US,D,20240828,000000,0.89,0.9,0.85,0.8857,28274,0
+SY.US,D,20240829,000000,0.8199,0.9,0.8199,0.8691,221888,0
+SY.US,D,20240830,000000,0.843,0.88,0.83,0.8528,39196,0
+SY.US,D,20240903,000000,0.8306,0.859,0.81,0.859,70327,0
+SY.US,D,20240904,000000,0.8345,0.849,0.8097,0.811,88347,0
+SY.US,D,20240905,000000,0.8122,0.853,0.81,0.829,36652,0
+SY.US,D,20240906,000000,0.85,0.863,0.8107,0.815,65073,0
+SY.US,D,20240909,000000,0.815,0.8311,0.78,0.78,90590,0
+SY.US,D,20240910,000000,0.781,0.8356,0.781,0.805,75589,0
+SY.US,D,20240911,000000,0.8,0.8471,0.772,0.8246,53440,0
+SY.US,D,20240912,000000,0.819,0.821,0.78,0.78,19695,0
+SY.US,D,20240913,000000,0.837,0.8399,0.782,0.8399,19342,0
+SY.US,D,20240916,000000,0.811,0.811,0.7825,0.8,27032,0
+SY.US,D,20240917,000000,0.8,0.835595,0.8,0.829,15844,0
+SY.US,D,20240918,000000,0.8,0.8,0.7715,0.7888,49006,0
+SY.US,D,20240919,000000,0.75,0.83,0.6949,0.736,257213,0
+SY.US,D,20240920,000000,0.76,0.7601,0.711,0.735,15659,0
+SY.US,D,20240923,000000,0.7301,0.764,0.72,0.738,51222,0
+SY.US,D,20240924,000000,0.738,0.76,0.7202,0.7507,63573,0
+SY.US,D,20240925,000000,0.76,0.76,0.7263,0.7263,10120,0
+SY.US,D,20240926,000000,0.79,0.85,0.775001,0.83,229573,0
+SY.US,D,20240927,000000,0.86,0.98,0.8432,0.8995,350652,0
+SY.US,D,20240930,000000,1,1.07,0.92,0.94,546464,0
+SY.US,D,20241001,000000,0.9128,1.03,0.9128,1.02,167409,0
+SY.US,D,20241002,000000,1.1,1.26,1.08,1.22,652909,0
+SY.US,D,20241003,000000,1.19,1.21,1.1101,1.195,153829,0
+SY.US,D,20241004,000000,1.2,1.25,1.143,1.2099,226703,0
+SY.US,D,20241007,000000,1.22,1.235,1.14,1.15,248539,0
+SY.US,D,20241008,000000,1.06,1.13,1,1.11,141476,0
+SY.US,D,20241009,000000,1.09,1.09,1.02,1.06,60265,0
+SY.US,D,20241010,000000,1.06,1.08,1.035,1.04,49888,0
+SY.US,D,20241011,000000,1.03,1.08,1.03,1.08,41213,0
+SY.US,D,20241014,000000,1.06,1.17,1.054,1.09,97963,0
+SY.US,D,20241015,000000,1.07,1.07,1,1.0244,71983,0
+SY.US,D,20241016,000000,1.03,1.03,0.96,0.99,62052,0
+SY.US,D,20241017,000000,0.98,0.987,0.9408,0.987,24685,0
+SY.US,D,20241018,000000,1.04,1.0593,1,1.015,66205,0
+SY.US,D,20241021,000000,1.04,1.04,0.9656,1.005,60945,0
+SY.US,D,20241022,000000,1.01,1.01,0.988,1,37143,0
+SY.US,D,20241023,000000,1,1.03,0.9463,0.995,15521,0
+SY.US,D,20241024,000000,0.995,1.06,0.995,1.05,103517,0
+SY.US,D,20241025,000000,1.05,1.05,0.9901,1.005,32454,0
+SY.US,D,20241028,000000,1,1.01,0.91,0.98,38616,0
+SY.US,D,20241029,000000,0.96,0.9999,0.96,0.96,27190,0
+SY.US,D,20241030,000000,0.97,0.97,0.92,0.925,89094,0
+SY.US,D,20241031,000000,0.91,0.95,0.86,0.8952,67769,0
+SY.US,D,20241101,000000,0.861,0.9062,0.86,0.8611,114375,0
+SY.US,D,20241104,000000,0.88,0.8811,0.853,0.8725,74616,0
+SY.US,D,20241105,000000,0.9099,0.9294,0.8725,0.8941,48248,0
+SY.US,D,20241106,000000,0.87,0.876,0.81,0.8503,78062,0
+SY.US,D,20241107,000000,0.86,0.9374,0.86,0.91,112041,0
+SY.US,D,20241108,000000,0.92,0.9499,0.8652,0.8652,70211,0
+SY.US,D,20241111,000000,0.8605,0.8647,0.85,0.8511,40257,0
+SY.US,D,20241112,000000,0.85,0.85,0.6642,0.711,299363,0
+SY.US,D,20241113,000000,0.731,0.8599,0.731,0.7997,123573,0
+SY.US,D,20241114,000000,0.85,0.9195,0.85,0.88,133526,0
+SY.US,D,20241115,000000,0.8979,0.9079,0.88,0.888,59308,0
+SY.US,D,20241118,000000,0.8929,0.9499,0.8798,0.9101,90356,0
+SY.US,D,20241119,000000,0.8997,0.9476,0.89,0.8901,64854,0
+SY.US,D,20241120,000000,0.9041,0.95,0.8279,0.83,137794,0
+SY.US,D,20241121,000000,0.89,0.923,0.87,0.899,39087,0
+SY.US,D,20241122,000000,0.88,0.88,0.805,0.83,89199,0
+SY.US,D,20241125,000000,0.849,0.870001,0.82,0.8685,75616,0
+SY.US,D,20241126,000000,0.8658,0.8658,0.8201,0.821,85338,0
+SY.US,D,20241127,000000,0.82,0.8591,0.81,0.83,43429,0
+SY.US,D,20241129,000000,0.849,0.8549,0.83,0.8301,30867,0
+SY.US,D,20241202,000000,0.8188,0.84,0.8,0.811,132466,0
+SY.US,D,20241203,000000,0.8088,0.8199,0.781,0.8036,55738,0
+SY.US,D,20241204,000000,0.8,0.81005,0.761,0.761,195379,0
+SY.US,D,20241205,000000,0.777,0.8075,0.74,0.795,223924,0
+SY.US,D,20241206,000000,0.82,0.82,0.78,0.78,56507,0
+SY.US,D,20241209,000000,0.81,0.8789,0.81,0.8725,131658,0
+SY.US,D,20241210,000000,0.86,0.879999,0.805,0.8112,68204,0
+SY.US,D,20241211,000000,0.81,0.8487,0.8,0.8,75512,0
+SY.US,D,20241212,000000,0.8,0.8199,0.8,0.8,42638,0
+SY.US,D,20241213,000000,0.8,0.814,0.8,0.8,65994,0
+SY.US,D,20241216,000000,0.8,0.8151,0.8,0.8,45161,0
+SY.US,D,20241217,000000,0.8,0.8036,0.8,0.8001,68136,0
+SY.US,D,20241218,000000,0.81,0.8119,0.78,0.7816,75166,0
+SY.US,D,20241219,000000,0.8,0.8,0.7801,0.7844,34021,0
+SY.US,D,20241220,000000,0.785,0.7871,0.76,0.77,139744,0
+SY.US,D,20241223,000000,0.76,0.7787,0.76,0.7699,35026,0
+SY.US,D,20241224,000000,0.7701,0.81,0.77,0.79,28873,0
+SY.US,D,20241226,000000,0.8,0.84,0.8,0.837,84238,0
+SY.US,D,20241227,000000,0.837,0.8375,0.8,0.8202,17618,0
+SY.US,D,20241230,000000,0.804,0.837,0.77,0.78,102411,0
+SY.US,D,20241231,000000,0.78,0.851001,0.78,0.83,61201,0
+SY.US,D,20250102,000000,0.81,0.85,0.81,0.8204,32672,0
+SY.US,D,20250103,000000,0.83,0.8425,0.83,0.84,15366,0
+SY.US,D,20250106,000000,0.8229,0.88,0.8229,0.85505,33420,0
+SY.US,D,20250107,000000,0.859,0.8601,0.842001,0.8601,13043,0
+SY.US,D,20250108,000000,0.8601,0.9463,0.859,0.9425,78403,0
+SY.US,D,20250110,000000,0.9142,0.94,0.88,0.8852,25208,0
+SY.US,D,20250113,000000,0.89,0.913,0.8852,0.913,12032,0
+SY.US,D,20250114,000000,0.92,0.93,0.904,0.91,18377,0
+SY.US,D,20250115,000000,0.892651,0.948,0.8852,0.9344,34109,0
+SY.US,D,20250116,000000,0.955,0.955,0.9001,0.945,8379,0
+SY.US,D,20250117,000000,0.9411,0.945,0.89,0.93,23257,0
+SY.US,D,20250121,000000,0.889,0.9114,0.8853,0.9,18025,0
+SY.US,D,20250122,000000,0.8856,0.9499,0.8856,0.8901,39704,0
+SY.US,D,20250123,000000,0.9307,0.9307,0.9,0.9,6575,0
+SY.US,D,20250124,000000,0.95,0.95,0.911,0.933,68188,0
+SY.US,D,20250127,000000,0.905,0.9312,0.86,0.8601,143448,0
+SY.US,D,20250128,000000,0.86,0.865,0.82,0.8291,68092,0
+SY.US,D,20250129,000000,0.8651,0.931999,0.8423,0.8917,27920,0
+SY.US,D,20250130,000000,0.8649,0.9269,0.8645,0.9003,57046,0
+SY.US,D,20250131,000000,0.86,0.917,0.86,0.916,10723,0
+SY.US,D,20250203,000000,0.9,0.916,0.8101,0.8601,36986,0
+SY.US,D,20250204,000000,0.87,0.9,0.8402,0.8912,105548,0
+SY.US,D,20250205,000000,0.869,0.9101,0.869,0.91,15867,0
+SY.US,D,20250206,000000,0.852,0.9,0.852,0.8817,15183,0
+SY.US,D,20250207,000000,0.88,0.9302,0.88,0.8901,92965,0
+SY.US,D,20250210,000000,0.9,0.9875,0.9,0.9278,83079,0
+SY.US,D,20250211,000000,0.9278,0.98,0.9241,0.93,76331,0
+SY.US,D,20250212,000000,0.93,0.98,0.91,0.9351,130436,0
+SY.US,D,20250213,000000,0.92,0.95,0.915,0.95,38181,0
+SY.US,D,20250214,000000,0.93,0.9639,0.921825,0.95,152431,0
+SY.US,D,20250218,000000,0.9555,0.9879,0.9205,0.9374,286944,0
+SY.US,D,20250219,000000,0.94,1,0.94,0.999,172738,0
+SY.US,D,20250220,000000,1,1,0.9635,0.97005,194905,0
+SY.US,D,20250221,000000,0.9702,0.9899,0.9702,0.9899,90978,0
+SY.US,D,20250224,000000,0.99,0.99,0.97,0.9815,100418,0
+SY.US,D,20250225,000000,0.98,0.9815,0.95,0.95,54713,0
+SY.US,D,20250226,000000,0.95,0.9995,0.95,0.9794,66428,0
+SY.US,D,20250227,000000,0.9512,0.9901,0.9301,0.95,61798,0
+SY.US,D,20250228,000000,0.9215,0.9788,0.912,0.935,109121,0
+SY.US,D,20250303,000000,0.92,0.983,0.91,0.924,107682,0
+SY.US,D,20250304,000000,0.9,0.9149,0.8687,0.9,122989,0
+SY.US,D,20250305,000000,0.8953,0.935,0.8701,0.9112,88857,0
+SY.US,D,20250306,000000,0.9,0.9285,0.8782,0.9,118465,0
+SY.US,D,20250307,000000,0.924,0.925,0.9,0.9031,20782,0
+SY.US,D,20250310,000000,0.9,0.9,0.86615,0.89,77286,0
+SY.US,D,20250311,000000,0.8653,0.9125,0.8653,0.8701,47762,0
+SY.US,D,20250312,000000,0.912,0.92,0.8581,0.875,93302,0
+SY.US,D,20250313,000000,0.8976,0.8976,0.86,0.876,81676,0
+SY.US,D,20250314,000000,0.9094,0.975,0.8701,0.895,203631,0
+SY.US,D,20250317,000000,0.881,0.99,0.881,0.99,194053,0
+SY.US,D,20250318,000000,0.9892,1,0.95,0.9503,276989,0
+SY.US,D,20250319,000000,0.94,0.9899,0.94,0.965,122506,0
+SY.US,D,20250320,000000,0.96,0.99,0.96,0.9702,201810,0
+SY.US,D,20250321,000000,0.9611,1.03,0.9611,1.03,337701,0
+SY.US,D,20250324,000000,1,1.05,0.88,0.9788,211246,0
+SY.US,D,20250325,000000,0.9513,0.9701,0.921,0.9401,39124,0
+SY.US,D,20250326,000000,0.9523,0.98,0.94,0.95,67987,0
+SY.US,D,20250327,000000,0.95,0.9964,0.95,0.9503,122281,0
+SY.US,D,20250328,000000,0.9318,0.94,0.8201,0.8588,217020,0
+SY.US,D,20250331,000000,0.85,0.98,0.82,0.8301,4756898,0
+SY.US,D,20250401,000000,0.851,0.934,0.850101,0.8813,170325,0
+SY.US,D,20250402,000000,0.8744,0.94,0.8601,0.9001,158520,0
+SY.US,D,20250403,000000,0.8731,0.91,0.85,0.8613,192543,0
+SY.US,D,20250404,000000,0.8355,0.8669,0.79,0.8,291490,0
+SY.US,D,20250407,000000,0.776,0.8589,0.7553,0.815,62274,0
+SY.US,D,20250408,000000,0.819,0.862,0.731,0.731,216908,0
+SY.US,D,20250409,000000,0.743,0.8,0.6731,0.7147,973263,0
+SY.US,D,20250410,000000,0.7211,0.8598,0.7211,0.77,95184,0
+SY.US,D,20250411,000000,0.77,0.829,0.75,0.761,32446,0
+SY.US,D,20250414,000000,0.77,0.85,0.77,0.8125,156632,0
+SY.US,D,20250415,000000,0.81,0.859899,0.754,0.835,30210,0
+SY.US,D,20250416,000000,0.83,0.83,0.802,0.802,10222,0
+SY.US,D,20250417,000000,0.82,0.82,0.802,0.82,7967,0
+SY.US,D,20250421,000000,0.825,0.825,0.8,0.8,28857,0
+SY.US,D,20250422,000000,0.8,0.835,0.8,0.83,74096,0
+SY.US,D,20250423,000000,0.85,0.8631,0.845,0.85,51277,0
+SY.US,D,20250424,000000,0.84,0.84,0.815,0.821,8902,0
+SY.US,D,20250425,000000,0.811,0.856086,0.811,0.8201,3091,0
+SY.US,D,20250428,000000,0.839,0.86,0.81,0.824,27596,0
+SY.US,D,20250429,000000,0.834,0.8476,0.82,0.8206,14634,0
+SY.US,D,20250430,000000,0.8206,0.83,0.813,0.82,9004,0
+SY.US,D,20250501,000000,0.82,0.82,0.741,0.8,41665,0
+SY.US,D,20250502,000000,0.8145,0.8596,0.77,0.834,32761,0
+SY.US,D,20250505,000000,0.82,0.8526,0.803,0.8351,72803,0
+SY.US,D,20250506,000000,0.822,0.8489,0.822,0.8489,31269,0
+SY.US,D,20250507,000000,0.82,0.825,0.82,0.825,3137,0
+SY.US,D,20250508,000000,0.83,0.8488,0.819,0.8349,34230,0
+SY.US,D,20250509,000000,0.848,0.8588,0.8377,0.84,33923,0
+SY.US,D,20250512,000000,0.85,0.8686,0.84,0.85,23792,0
+SY.US,D,20250513,000000,0.85,0.8899,0.8423,0.8501,45345,0
+SY.US,D,20250514,000000,0.88,0.88,0.83,0.84,27018,0
+SY.US,D,20250515,000000,0.83,0.8349,0.802,0.8102,8502,0
+SY.US,D,20250516,000000,0.901,0.901,0.8203,0.8205,218796,0
+SY.US,D,20250519,000000,0.88,0.9029,0.85,0.851,46342,0
+SY.US,D,20250520,000000,0.88,0.88,0.824,0.8472,91884,0
+SY.US,D,20250521,000000,0.8557,0.869,0.8386,0.869,29605,0
+SY.US,D,20250522,000000,0.8536,0.8689,0.851,0.858,17702,0
+SY.US,D,20250523,000000,0.858,0.8689,0.85,0.85,34581,0
+SY.US,D,20250527,000000,0.8204,0.9,0.8204,0.876,125382,0
+SY.US,D,20250528,000000,0.869,0.9,0.8416,0.8801,238001,0
+SY.US,D,20250529,000000,0.88,0.9608,0.88,0.911,161041,0
+SY.US,D,20250530,000000,0.87,0.924,0.835,0.8575,139838,0
+SY.US,D,20250602,000000,0.87,0.93,0.857,0.911,108613,0
+SY.US,D,20250603,000000,0.9,0.93,0.8861,0.8999,121916,0
+SY.US,D,20250604,000000,0.9,0.97,0.884,0.9581,547960,0
+SY.US,D,20250605,000000,0.99,0.99,0.9033,0.9035,423779,0
+SY.US,D,20250606,000000,0.897,0.9598,0.885,0.91,256451,0
+SY.US,D,20250609,000000,0.9,0.91,0.885,0.8995,368650,0
+SY.US,D,20250610,000000,0.9,0.93,0.8814,0.8899,516449,0
+SY.US,D,20250611,000000,0.889,0.9377,0.888,0.8988,224718,0
+SY.US,D,20250612,000000,0.92,0.97,0.89,0.9389,275922,0
+SY.US,D,20250613,000000,0.92,0.9799,0.92,0.9591,175423,0
+SY.US,D,20250616,000000,0.97,0.99,0.9389,0.9494,304869,0
+SY.US,D,20250617,000000,0.9494,1.03,0.9494,1.03,600097,0
+SY.US,D,20250618,000000,1.04,1.06,1.01,1.01,439056,0
+SY.US,D,20250620,000000,1,1.23,1,1.17,959112,0
+SY.US,D,20250623,000000,1.2,1.97,1.2,1.66,8748133,0
+SY.US,D,20250624,000000,1.86,2.24,1.71,1.715,4290300,0
+SY.US,D,20250625,000000,1.7,2,1.6,1.86,1639078,0
+SY.US,D,20250626,000000,2.12,2.28,1.93,2.065,3455275,0
+SY.US,D,20250627,000000,2.22,2.43,2.17,2.37,2475953,0
+SY.US,D,20250630,000000,2.62,3.24,2.45,3.1,5167419,0
+SY.US,D,20250701,000000,2.95,3.4,2.58,2.835,5233699,0
+SY.US,D,20250702,000000,2.87,3.6,2.865,3.33,3817773,0
+SY.US,D,20250703,000000,3.52,4.065,2.97,3.25,6397599,0
+SY.US,D,20250707,000000,3.6,4.39,3.6,4.3,7174185,0
+SY.US,D,20250708,000000,4.69,4.84,3.87,4.17,5905530,0
+SY.US,D,20250709,000000,4.13,4.65,3.82,4.34,4641833,0
+SY.US,D,20250710,000000,4.48,4.48,3.75,3.83,2999245,0
+SY.US,D,20250711,000000,3.77,4.19,3.6,3.84,2568632,0
+SY.US,D,20250714,000000,4.01,4.78,4,4.24,4683866,0
+SY.US,D,20250715,000000,4.55,4.55,4.2,4.49,2346714,0
+SY.US,D,20250716,000000,4.55,5.38,4.44,5.22,5257727,0
+SY.US,D,20250717,000000,5.335,5.335,4.9,5,1998315,0
+SY.US,D,20250718,000000,5.05,5.9,5.05,5.87,4223079,0
+SY.US,D,20250721,000000,5.87,6.28,5.48,5.73,3471020,0
+SY.US,D,20250722,000000,5.67,5.765,5.0501,5.33,1964953,0
+SY.US,D,20250723,000000,5.33,5.65,5.13,5.49,1330920,0
+SY.US,D,20250724,000000,5.39,5.4267,4.655,4.73,1792715,0
+SY.US,D,20250725,000000,4.94,5.05,4.45,4.64,1565785,0
+SY.US,D,20250728,000000,4.83,5.25,4.8,5.06,2086382,0
+SY.US,D,20250729,000000,5.02,5.17,4.75,5,2466817,0
+SY.US,D,20250730,000000,5.05,5.3,4.7,4.94,1875021,0
+SY.US,D,20250731,000000,4.97,5.0899,4.445,4.45,794383,0
+SY.US,D,20250801,000000,4.4,4.79,4.3,4.32,1361440,0
+SY.US,D,20250804,000000,4.45,4.885,4.425,4.76,1206419,0
+SY.US,D,20250805,000000,4.65,5.06,4.55,4.92,1022831,0
+SY.US,D,20250806,000000,4.95,5.19,4.8001,4.93,978293,0
+SY.US,D,20250807,000000,4.93,5.198,4.825,4.83,900111,0
+SY.US,D,20250808,000000,4.87,5.14,4.87,4.99,875115,0
+SY.US,D,20250811,000000,5.076,5.28,4.53,4.6,1827155,0
+SY.US,D,20250812,000000,4.74,5.03,4.7001,4.81,744123,0
+SY.US,D,20250813,000000,4.91,5.35,4.7001,5.1,1996867,0
+SY.US,D,20250814,000000,5.02,5.0964,4.8,4.84,1320076,0
+SY.US,D,20250815,000000,4.33,4.6737,3.67,3.74,6089109,0
+SY.US,D,20250818,000000,3.98,4.02,3.45,3.615,5573830,0
+SY.US,D,20250819,000000,3.64,3.89,3.49,3.71,2330351,0
+SY.US,D,20250820,000000,3.76,4.1527,3.7,4.06,1776073,0
+SY.US,D,20250821,000000,4.01,4.07,3.862,3.89,808778,0
+SY.US,D,20250822,000000,3.95,4.08,3.925,4.05,733058,0
+SY.US,D,20250825,000000,4.14,4.49,4.01,4.03,4141925,0
+SY.US,D,20250826,000000,4.08,4.43,4.08,4.27,1181933,0
+SY.US,D,20250827,000000,4.19,4.21,3.915,3.93,872819,0
+SY.US,D,20250828,000000,4,4.24,3.81,3.93,1355096,0
+SY.US,D,20250829,000000,3.96,3.96,3.81,3.84,544800,0
+SY.US,D,20250902,000000,3.76,3.84,3.68,3.79,977616,0
+SY.US,D,20250903,000000,3.76,3.8194,3.5,3.63,1473561,0
+SY.US,D,20250904,000000,3.59,3.65,3.43,3.46,761921,0
+SY.US,D,20250905,000000,3.46,3.78,3.37,3.74,2228198,0
+SY.US,D,20250908,000000,3.83,4.155,3.83,4.14,2510227,0
+SY.US,D,20250909,000000,4.12,4.15,3.93,4.14,833106,0
+SY.US,D,20250910,000000,4.1,4.105,3.655,3.67,1080147,0
+SY.US,D,20250911,000000,3.82,3.875,3.67,3.81,710371,0
+SY.US,D,20250912,000000,3.82,3.91,3.63,3.77,958389,0
+SY.US,D,20250915,000000,3.84,4.06,3.75,3.93,1148616,0
+SY.US,D,20250916,000000,3.93,4.07,3.88,3.98,716228,0
+SY.US,D,20250917,000000,4,4.15,3.85,3.93,712338,0
+SY.US,D,20250918,000000,3.9,3.975,3.75,3.81,886191,0
+SY.US,D,20250919,000000,3.8,3.97,3.725,3.82,865852,0
+SY.US,D,20250922,000000,3.8,3.96,3.68,3.96,1082410,0
+SY.US,D,20250923,000000,3.96,3.98,3.66,3.72,965769,0
+SY.US,D,20250924,000000,3.78,4.08,3.69,3.9,1486909,0
+SY.US,D,20250925,000000,3.88,3.88,3.77,3.83,342078,0
+SY.US,D,20250926,000000,3.84,4.0307,3.84,3.97,593207,0
+SY.US,D,20250929,000000,4.03,4.23,3.89,3.98,813447,0
+SY.US,D,20250930,000000,3.97,4.04,3.82,3.87,448536,0
+SY.US,D,20251001,000000,3.94,3.99,3.8,3.81,778625,0
+SY.US,D,20251002,000000,3.86,3.94,3.78,3.93,757147,0
+SY.US,D,20251003,000000,3.94,3.98,3.79,3.84,719852,0
+SY.US,D,20251006,000000,3.8,4.05,3.8,3.97,782964,0
+SY.US,D,20251007,000000,3.98,3.99,3.8,3.8,487669,0
+SY.US,D,20251008,000000,3.82,3.96,3.8,3.81,413864,0
+SY.US,D,20251009,000000,3.83,3.89,3.62,3.65,1010214,0
+SY.US,D,20251010,000000,3.65,3.72,3.33,3.37,1361893,0
+SY.US,D,20251013,000000,3.52,3.64,3.405,3.46,1219190,0
+SY.US,D,20251014,000000,3.41,3.445,3.3,3.32,830694,0
+SY.US,D,20251015,000000,3.37,3.455,3.27,3.28,744159,0
+SY.US,D,20251016,000000,3.35,3.35,3.185,3.22,624041,0
+SY.US,D,20251017,000000,3.13,3.175,3,3.08,1310599,0
+SY.US,D,20251020,000000,3.18,3.27,3.12,3.15,417283,0
+SY.US,D,20251021,000000,3.15,3.15,3.02,3.06,689444,0
+SY.US,D,20251022,000000,3.06,3.07,2.86,2.91,993035,0
+SY.US,D,20251023,000000,2.91,3.03,2.91,3.03,540576,0
+SY.US,D,20251024,000000,3.08,3.135,2.955,2.98,409120,0
+SY.US,D,20251027,000000,3.09,3.22,3.055,3.12,526941,0
+SY.US,D,20251028,000000,3.1,3.1,2.9,2.95,531900,0
+SY.US,D,20251029,000000,2.99,3,2.8725,2.88,353096,0
+SY.US,D,20251030,000000,2.89,3,2.8,2.81,505177,0
+SY.US,D,20251031,000000,2.86,2.97,2.81,2.91,331281,0
+SY.US,D,20251103,000000,2.95,3.58,2.938,3.47,2941291,0
+SY.US,D,20251104,000000,3.36,3.85,3.33,3.52,3531811,0
+SY.US,D,20251105,000000,3.77,4.375,3.765,4.21,3450489,0
+SY.US,D,20251106,000000,4.28,4.5,4.11,4.32,2956062,0
+SY.US,D,20251107,000000,4.25,4.6,4.152,4.47,3789226,0
+SY.US,D,20251110,000000,4.66,4.72,4.17,4.26,2540361,0
+SY.US,D,20251111,000000,4.3,4.75,4.28,4.29,1604362,0
+SY.US,D,20251112,000000,4.31,4.41,3.74,3.76,2039246,0
+SY.US,D,20251113,000000,3.83,3.85,3.51,3.63,1303749,0
+SY.US,D,20251114,000000,3.51,3.8,3.51,3.67,997237,0
+SY.US,D,20251117,000000,3.645,3.68,3.33,3.36,2184323,0
+SY.US,D,20251118,000000,3.33,3.51,3.2,3.49,806500,0
+SY.US,D,20251119,000000,3.5,3.5166,3.05,3.16,1303730,0
+SY.US,D,20251120,000000,3.1,3.205,2.82,2.84,2192159,0
+SY.US,D,20251121,000000,2.89,3.105,2.82,3.04,1525920,0
+SY.US,D,20251124,000000,2.99,3.2,2.96,3.14,1134744,0
+SY.US,D,20251125,000000,3.17,3.17,2.825,2.87,1172007,0
+SY.US,D,20251126,000000,3,3.03,2.84,2.875,1307512,0
+SY.US,D,20251128,000000,2.97,3,2.88,2.95,598543,0
+SY.US,D,20251201,000000,2.94,2.95,2.79,2.8,1302917,0
+SY.US,D,20251202,000000,2.82,3.045,2.82,2.94,937174,0
+SY.US,D,20251203,000000,2.95,3.08,2.88,3.07,553357,0
+SY.US,D,20251204,000000,3.03,3.12,2.97,3.11,482489,0
+SY.US,D,20251205,000000,3.14,3.26,3.08,3.12,559243,0
+SY.US,D,20251208,000000,3.14,3.225,3.13,3.17,323664,0
+SY.US,D,20251209,000000,3.13,3.3,3.12,3.26,702314,0
+SY.US,D,20251210,000000,3.28,3.33,3.11,3.28,515584,0
+SY.US,D,20251211,000000,3.26,3.26,3.09,3.11,355998,0
+SY.US,D,20251212,000000,3.1,3.22,3.03,3.09,288275,0
+SY.US,D,20251215,000000,3.07,3.07,2.9,2.91,339382,0
+SY.US,D,20251216,000000,2.87,2.945,2.8608,2.93,537357,0
+SY.US,D,20251217,000000,2.94,3,2.82,2.82,466096,0
+SY.US,D,20251218,000000,2.88,2.9999,2.78,2.82,440182,0
+SY.US,D,20251219,000000,2.85,3,2.85,2.88,423147,0
+SY.US,D,20251222,000000,2.89,2.925,2.83,2.89,489336,0
+SY.US,D,20251223,000000,2.85,2.91,2.83,2.9,406131,0
+SY.US,D,20251224,000000,2.9,2.9,2.69,2.8,1069521,0
+SY.US,D,20251226,000000,2.76,2.795,2.56,2.63,1015381,0
+SY.US,D,20251229,000000,2.57,2.66,2.45,2.49,1658746,0
+SY.US,D,20251230,000000,2.49,2.64,2.48,2.52,552519,0
+SY.US,D,20251231,000000,2.49,2.59,2.489,2.56,530750,0
+SY.US,D,20260102,000000,2.62,2.75,2.6,2.67,296898,0
+SY.US,D,20260105,000000,2.68,2.77,2.63,2.73,336630,0
+SY.US,D,20260106,000000,2.77,2.77,2.56,2.64,776239,0
+SY.US,D,20260107,000000,2.65,2.65,2.505,2.56,482581,0
+SY.US,D,20260108,000000,2.54,2.63,2.46,2.61,410932,0
+SY.US,D,20260109,000000,2.63,2.68,2.59,2.64,213216,0
+SY.US,D,20260112,000000,2.62,2.8,2.61,2.76,385583,0
+SY.US,D,20260113,000000,2.76,2.8,2.63,2.68,291490,0
+SY.US,D,20260114,000000,2.66,2.73,2.625,2.7,579879,0
+SY.US,D,20260115,000000,2.69,2.7,2.61,2.65,310255,0
+SY.US,D,20260116,000000,2.68,2.71,2.61,2.67,273838,0
+SY.US,D,20260120,000000,2.61,2.75,2.61,2.68,529374,0
+SY.US,D,20260121,000000,2.71,3.14,2.7,3.07,1266167,0
+SY.US,D,20260122,000000,3.1,3.128,2.95,2.97,391999,0
+SY.US,D,20260123,000000,2.97,3.07,2.885,2.89,633028,0
+SY.US,D,20260126,000000,2.92,3.1,2.9,3.05,733889,0
+SY.US,D,20260127,000000,3.09,3.3,3,3.04,755377,0
+SY.US,D,20260128,000000,3.09,3.25,2.915,2.93,578143,0
+SY.US,D,20260129,000000,2.92,2.92,2.77,2.89,782930,0
+SY.US,D,20260130,000000,2.76,2.87,2.75,2.84,578688,0
+SY.US,D,20260202,000000,2.8,2.99,2.8,2.82,585470,0
+SY.US,D,20260203,000000,2.88,2.92,2.78,2.89,477930,0
+SY.US,D,20260204,000000,2.89,3.14,2.8601,2.95,1076398,0
+SY.US,D,20260205,000000,2.88,3.035,2.84,2.97,686752,0
+SY.US,D,20260206,000000,3.03,3.37,3.01,3.36,697072,0
+SY.US,D,20260209,000000,3.38,3.59,3.283,3.41,915362,0
+SY.US,D,20260210,000000,3.4,3.73,3.4,3.71,1791646,0
+SY.US,D,20260211,000000,3.898,3.898,3.52,3.7,1579204,0
+SY.US,D,20260212,000000,3.71,3.74,3.38,3.45,937482,0
+SY.US,D,20260213,000000,3.43,3.49,3.225,3.25,873069,0
+SY.US,D,20260217,000000,3.25,3.36,3.06,3.1,605302,0
+SY.US,D,20260218,000000,3.14,3.26,3.11,3.17,356228,0
diff --git a/daily/us/nasdaq stocks/2/sybt.us.txt b/daily/us/nasdaq stocks/2/sybt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f629d228b0f4273052868c10f618df869d0869a9
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sybt.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SYBT.US,D,20050225,000000,11.1693,11.6172,11.1269,11.491,28279.278950419,0
+SYBT.US,D,20050228,000000,11.5353,11.5353,11.4713,11.5058,33287.807063331,0
+SYBT.US,D,20050301,000000,11.562,11.5857,11.491,11.5058,15665.208147529,0
+SYBT.US,D,20050302,000000,11.4564,11.5768,11.2956,11.2956,8487.4328859366,0
+SYBT.US,D,20050303,000000,11.3301,11.557,11.3301,11.5018,21314.373736127,0
+SYBT.US,D,20050304,000000,11.5353,11.6773,11.5353,11.631,13928.796761693,0
+SYBT.US,D,20050307,000000,11.6735,11.6735,11.491,11.5235,8266.4535035008,0
+SYBT.US,D,20050308,000000,11.491,11.491,11.1506,11.1506,9351.0770778412,0
+SYBT.US,D,20050309,000000,11.1003,11.1003,11.0332,11.048,90719.1321581,0
+SYBT.US,D,20050310,000000,11.0372,11.0647,10.9415,10.9681,51124.289693325,0
+SYBT.US,D,20050311,000000,10.9631,11.0332,10.9296,11.0332,68525.909226691,0
+SYBT.US,D,20050314,000000,10.9848,11.0539,10.9415,10.9681,21538.394119238,0
+SYBT.US,D,20050315,000000,10.9681,11.1003,10.8261,10.8369,22188.15459695,0
+SYBT.US,D,20050316,000000,10.7845,10.9149,10.5202,10.5202,31547.341009926,0
+SYBT.US,D,20050317,000000,10.5508,10.605,10.5321,10.5953,16101.08491105,0
+SYBT.US,D,20050318,000000,10.616,10.7658,10.4995,10.6238,99204.537710253,0
+SYBT.US,D,20050321,000000,10.6238,10.6357,10.535,10.535,11964.310325178,0
+SYBT.US,D,20050322,000000,10.4788,10.5459,10.4315,10.4315,11749.412944093,0
+SYBT.US,D,20050323,000000,10.3762,10.3762,10.0703,10.0703,21756.332500998,0
+SYBT.US,D,20050324,000000,9.99338,10.1354,9.99338,10.09,23926.593316571,0
+SYBT.US,D,20050328,000000,10.1088,10.2638,10.0703,10.0763,22623.017693578,0
+SYBT.US,D,20050329,000000,10.09,10.1581,10.0615,10.0615,12185.289707613,0
+SYBT.US,D,20050330,000000,10.1088,10.1088,10.0181,10.0289,18927.188205685,0
+SYBT.US,D,20050331,000000,10.0289,10.1641,10.0289,10.1088,22406.09297871,0
+SYBT.US,D,20050401,000000,10.0703,10.2025,9.98949,9.98949,62655.764255657,0
+SYBT.US,D,20050404,000000,10.0398,10.7955,10.0398,10.7955,41771.185281701,0
+SYBT.US,D,20050405,000000,10.8458,10.8458,10.5716,10.6199,10003.878556229,0
+SYBT.US,D,20050406,000000,10.6692,10.7391,10.4176,10.4206,12841.132186677,0
+SYBT.US,D,20050407,000000,10.3762,10.3762,10.2538,10.2895,5003.4597784525,0
+SYBT.US,D,20050408,000000,10.2895,10.4018,10.1354,10.1354,12185.289707613,0
+SYBT.US,D,20050411,000000,10.2282,10.2815,10.0339,10.1493,34593.410020106,0
+SYBT.US,D,20050412,000000,10.1354,10.3436,10.102,10.2933,24585.47679631,0
+SYBT.US,D,20050413,000000,10.2538,10.2538,10.1296,10.1581,18059.489346213,0
+SYBT.US,D,20050414,000000,10.1354,10.1788,9.99338,9.99338,13928.796761693,0
+SYBT.US,D,20050415,000000,9.95395,10.1354,9.73692,9.76159,32854.971300487,0
+SYBT.US,D,20050418,000000,9.76159,9.82078,9.72904,9.77145,23279.873839534,0
+SYBT.US,D,20050419,000000,9.8119,10.1838,9.80993,9.99835,25670.100370651,0
+SYBT.US,D,20050420,000000,9.99835,9.99835,9.63532,9.64123,36762.657168787,0
+SYBT.US,D,20050421,000000,9.69352,10.2025,9.69352,10.1088,37852.349077587,0
+SYBT.US,D,20050422,000000,9.99338,10.2025,9.94801,10.0398,45897.823198653,0
+SYBT.US,D,20050425,000000,10.094,10.3722,10.094,10.2735,16314.968625241,0
+SYBT.US,D,20050426,000000,10.2025,10.2421,10.0181,10.0181,22843.997076014,0
+SYBT.US,D,20050427,000000,9.9667,10.1493,9.88392,10.09,10442.796320424,0
+SYBT.US,D,20050428,000000,10.0457,10.0457,9.71917,9.71917,9132.1250291893,0
+SYBT.US,D,20050429,000000,9.65701,9.92927,9.60276,9.92927,31985.245107231,0
+SYBT.US,D,20050502,000000,10.0457,10.0457,9.8415,9.92927,37418.499647852,0
+SYBT.US,D,20050503,000000,9.88392,10.0703,9.88392,9.98163,18059.489346213,0
+SYBT.US,D,20050504,000000,9.92927,10.3436,9.88392,10.3436,37418.499647852,0
+SYBT.US,D,20050505,000000,10.3436,10.3436,10.1354,10.2282,20014.852780702,0
+SYBT.US,D,20050506,000000,10.1088,10.2538,10.1088,10.2538,12841.132186677,0
+SYBT.US,D,20050509,000000,10.2538,10.3436,10.1581,10.3436,8266.4535035008,0
+SYBT.US,D,20050510,000000,10.2775,10.3624,10.1838,10.2184,15665.208147529,0
+SYBT.US,D,20050511,000000,10.2538,10.4058,10.1838,10.2895,15448.283432661,0
+SYBT.US,D,20050512,000000,10.2538,10.2578,10.0813,10.0813,26103.949800386,0
+SYBT.US,D,20050513,000000,10.0339,10.6928,9.86617,10.6406,87671.035814136,0
+SYBT.US,D,20050516,000000,10.688,10.7117,10.5616,10.6948,33287.807063331,0
+SYBT.US,D,20050517,000000,10.6406,10.6406,10.4995,10.5508,10225.871605557,0
+SYBT.US,D,20050518,000000,10.5953,10.7117,10.5953,10.6643,27842.388520007,0
+SYBT.US,D,20050519,000000,10.5716,10.6603,10.5716,10.6238,9570.0291264932,0
+SYBT.US,D,20050520,000000,10.6277,10.6277,10.4176,10.4353,8266.4535035008,0
+SYBT.US,D,20050523,000000,10.39,10.39,9.83558,10.0181,32194.060486963,0
+SYBT.US,D,20050524,000000,10.0181,10.104,9.99338,10.104,10879.686750837,0
+SYBT.US,D,20050525,000000,10.0556,10.09,9.97566,9.97566,17185.70848539,0
+SYBT.US,D,20050526,000000,9.98163,10.0763,9.98163,10.0703,11096.611465704,0
+SYBT.US,D,20050527,000000,9.95395,10.104,9.95395,10.0398,9132.1250291893,0
+SYBT.US,D,20050531,000000,10.09,10.2865,10.0289,10.2025,19143.099253662,0
+SYBT.US,D,20050601,000000,10.2538,10.4353,10.2538,10.3604,33072.909682246,0
+SYBT.US,D,20050602,000000,10.4353,10.6199,10.4353,10.5991,15448.283432661,0
+SYBT.US,D,20050603,000000,10.5508,10.5953,10.4117,10.4443,10225.871605557,0
+SYBT.US,D,20050606,000000,10.4443,10.4443,10.313,10.313,3701.911489244,0
+SYBT.US,D,20050607,000000,10.2638,10.616,10.2638,10.4353,19359.010301638,0
+SYBT.US,D,20050608,000000,10.4788,10.4788,10.3436,10.3436,8266.4535035008,0
+SYBT.US,D,20050609,000000,10.2933,10.3436,10.1581,10.3436,9789.9948420369,0
+SYBT.US,D,20050610,000000,10.3604,10.3604,10.2311,10.2311,7613.6520251127,0
+SYBT.US,D,20050613,000000,10.2282,10.2735,10.1581,10.2735,24371.593082118,0
+SYBT.US,D,20050614,000000,10.2282,10.2479,10.1493,10.2479,5441.3638757563,0
+SYBT.US,D,20050615,000000,10.2538,10.2775,10.1444,10.2775,24149.60003279,0
+SYBT.US,D,20050616,000000,10.2775,10.2775,10.1581,10.2233,17622.598915802,0
+SYBT.US,D,20050617,000000,10.313,10.3624,10.2025,10.2311,71567.923569303,0
+SYBT.US,D,20050620,000000,10.2025,10.2233,10.1788,10.1838,11964.310325178,0
+SYBT.US,D,20050621,000000,10.09,10.1878,10.0181,10.1088,18279.455061757,0
+SYBT.US,D,20050622,000000,10.1581,10.2282,10.1581,10.2233,12621.166471132,0
+SYBT.US,D,20050623,000000,10.2282,10.2538,10.094,10.094,22623.017693578,0
+SYBT.US,D,20050624,000000,10.09,10.1788,10.09,10.1788,40904.50008912,0
+SYBT.US,D,20050627,000000,10.1444,10.3269,10.1354,10.2775,18493.33877595,0
+SYBT.US,D,20050628,000000,10.3169,10.5143,10.2538,10.5143,22188.15459695,0
+SYBT.US,D,20050629,000000,10.5143,10.5716,10.4748,10.5676,14576.529905621,0
+SYBT.US,D,20050630,000000,10.5716,10.6199,10.4995,10.4995,17185.70848539,0
+SYBT.US,D,20050701,000000,10.5716,10.5716,10.459,10.465,4574.6786831758,0
+SYBT.US,D,20050705,000000,10.5567,10.8951,10.4748,10.8902,26538.812897015,0
+SYBT.US,D,20050706,000000,10.8902,10.8902,10.688,10.6948,13489.878997497,0
+SYBT.US,D,20050707,000000,10.6643,10.6643,10.3604,10.605,27627.491138923,0
+SYBT.US,D,20050708,000000,10.5616,10.8902,10.5035,10.8902,32639.06025251,0
+SYBT.US,D,20050711,000000,10.8902,11.2848,10.8724,11.2848,45034.179006747,0
+SYBT.US,D,20050712,000000,11.2414,11.2414,11.0372,11.1003,20666.640592198,0
+SYBT.US,D,20050713,000000,11.0539,11.0539,10.8774,10.9059,10442.796320424,0
+SYBT.US,D,20050714,000000,10.8606,10.9848,10.8172,10.8221,13706.803712364,0
+SYBT.US,D,20050715,000000,10.8172,10.8606,10.7738,10.8606,13706.803712364,0
+SYBT.US,D,20050718,000000,10.8053,10.8053,10.6406,10.6603,7392.6726426771,0
+SYBT.US,D,20050719,000000,10.7117,10.7618,10.688,10.7618,10879.686750837,0
+SYBT.US,D,20050720,000000,10.7618,11.1161,10.6928,11.0756,16314.968625241,0
+SYBT.US,D,20050721,000000,11.1003,11.1003,10.8112,10.8172,32194.060486963,0
+SYBT.US,D,20050722,000000,10.9296,11.4012,10.9296,11.4012,40247.643943164,0
+SYBT.US,D,20050725,000000,11.3301,11.3775,10.9848,11.0332,25881.956751059,0
+SYBT.US,D,20050726,000000,10.9149,11.048,10.8606,11.048,18710.263490819,0
+SYBT.US,D,20050727,000000,10.9848,11.1269,10.6928,11.1003,13860.881079935,0
+SYBT.US,D,20050728,000000,11.048,11.557,11.048,11.3341,20458.838879357,0
+SYBT.US,D,20050729,000000,11.3508,11.415,11.0115,11.0115,19676.288038804,0
+SYBT.US,D,20050801,000000,11.0115,11.2651,11.0115,11.0756,20072.63179354,0
+SYBT.US,D,20050802,000000,11.491,11.491,11.0332,11.1693,60954.831211038,0
+SYBT.US,D,20050803,000000,11.1378,11.3094,11.1003,11.1506,17023.521782684,0
+SYBT.US,D,20050804,000000,11.1693,11.2414,11.0756,11.0816,18484.215773922,0
+SYBT.US,D,20050805,000000,11.048,11.0816,10.1088,10.8724,47963.676324359,0
+SYBT.US,D,20050808,000000,11.0589,11.3341,10.3762,11.1693,94492.000329778,0
+SYBT.US,D,20050809,000000,11.2551,11.2601,11.0697,11.1457,29849.448965982,0
+SYBT.US,D,20050810,000000,11.2848,11.2907,11.0756,11.0756,19417.802981368,0
+SYBT.US,D,20050811,000000,11.0756,11.1407,11.0214,11.1269,15354.012411714,0
+SYBT.US,D,20050812,000000,11.0214,11.0214,10.6948,10.9681,29225.030160568,0
+SYBT.US,D,20050815,000000,11.1506,11.1506,10.8004,10.9089,25899.189088222,0
+SYBT.US,D,20050816,000000,10.8261,10.9296,10.6761,10.7955,30610.712801805,0
+SYBT.US,D,20050817,000000,10.7175,10.8852,10.7117,10.8172,17829.386961751,0
+SYBT.US,D,20050818,000000,10.7391,10.7955,10.6238,10.6238,23524.167560483,0
+SYBT.US,D,20050819,000000,10.6238,10.7698,10.6238,10.6761,12509.663113023,0
+SYBT.US,D,20050822,000000,10.759,10.8852,10.459,10.6199,18255.127056351,0
+SYBT.US,D,20050823,000000,10.7618,10.7618,10.3663,10.6928,16962.701769171,0
+SYBT.US,D,20050824,000000,10.7491,10.8261,10.3762,10.8261,22631.127028713,0
+SYBT.US,D,20050825,000000,10.6948,11.0914,10.6948,11.0165,30786.077174104,0
+SYBT.US,D,20050826,000000,11.0372,11.0372,10.7067,10.9711,20428.4288726,0
+SYBT.US,D,20050829,000000,10.8369,11.0697,10.6564,10.8418,7975.5311055235,0
+SYBT.US,D,20050830,000000,10.8004,10.8517,10.7618,10.7618,9886.2931967681,0
+SYBT.US,D,20050831,000000,10.8004,11.0756,10.8004,11.0302,28436.397318665,0
+SYBT.US,D,20050901,000000,11.0756,11.1506,10.9523,11.121,22097.938243571,0
+SYBT.US,D,20050902,000000,11.0165,11.0697,10.682,10.7274,10098.149577176,0
+SYBT.US,D,20050906,000000,10.9059,11.0332,10.7391,11.0332,10143.764587312,0
+SYBT.US,D,20050907,000000,10.9523,11.1506,10.6504,11.0332,34573.136682268,0
+SYBT.US,D,20050908,000000,10.9059,11.1407,10.7905,10.9631,5768.7782818422,0
+SYBT.US,D,20050909,000000,11.0007,11.0165,10.9149,11.0115,8919.2549818889,0
+SYBT.US,D,20050912,000000,10.9523,11.0756,10.7117,11.0372,16962.701769171,0
+SYBT.US,D,20050913,000000,10.979,11.0647,10.5202,10.6643,25339.644963889,0
+SYBT.US,D,20050914,000000,10.7955,10.7955,10.4117,10.4709,22902.789755745,0
+SYBT.US,D,20050915,000000,10.3959,10.4709,10.1404,10.1404,11164.527147463,0
+SYBT.US,D,20050916,000000,10.2421,10.7955,10.1493,10.7117,101007.85111096,0
+SYBT.US,D,20050919,000000,10.6357,10.7797,10.4788,10.4788,9074.3460163506,0
+SYBT.US,D,20050920,000000,10.4847,10.7541,10.2972,10.459,40109.785245865,0
+SYBT.US,D,20050921,000000,10.3436,10.3851,10.1137,10.1788,45752.86883311,0
+SYBT.US,D,20050922,000000,10.1237,10.2735,10.1237,10.2282,26651.329922016,0
+SYBT.US,D,20050923,000000,10.2282,10.3387,10.2282,10.2687,8288.7541751228,0
+SYBT.US,D,20050926,000000,10.3851,10.6948,10.3851,10.6406,50182.593150743,0
+SYBT.US,D,20050927,000000,10.5716,10.6317,10.4995,10.6238,22201.332266545,0
+SYBT.US,D,20050928,000000,10.6406,10.8172,10.4788,10.605,26564.154569312,0
+SYBT.US,D,20050929,000000,10.5321,10.8261,10.5262,10.8053,11884.230640716,0
+SYBT.US,D,20050930,000000,10.9848,11.0332,10.6357,10.9296,55078.604238653,0
+SYBT.US,D,20051003,000000,11.0332,11.0332,10.7905,10.8852,9039.8813420258,0
+SYBT.US,D,20051004,000000,10.8724,10.9356,10.759,10.8902,27681.215484195,0
+SYBT.US,D,20051005,000000,10.9573,10.9573,10.465,10.465,28162.70725785,0
+SYBT.US,D,20051006,000000,10.5321,10.6504,10.3851,10.4176,18494.352442841,0
+SYBT.US,D,20051007,000000,10.5321,10.6948,10.4315,10.4315,4586.8426858787,0
+SYBT.US,D,20051010,000000,10.4255,10.5953,10.4176,10.535,19377.256305692,0
+SYBT.US,D,20051011,000000,10.7117,10.7175,10.4443,10.4541,19685.411040832,0
+SYBT.US,D,20051012,000000,10.3663,10.605,10.3436,10.5716,36631.894139733,0
+SYBT.US,D,20051013,000000,10.4748,10.5716,10.4255,10.4926,16636.301029976,0
+SYBT.US,D,20051014,000000,10.5716,10.5853,10.4117,10.4887,24419.235426037,0
+SYBT.US,D,20051017,000000,10.39,10.4847,10.2282,10.3663,21127.859028016,0
+SYBT.US,D,20051018,000000,10.2775,10.4541,10.2775,10.39,18675.798816493,0
+SYBT.US,D,20051019,000000,10.2233,10.5755,10.2233,10.5755,32137.295141017,0
+SYBT.US,D,20051020,000000,10.4315,10.4709,10.2933,10.4403,13914.605425206,0
+SYBT.US,D,20051021,000000,10.4887,10.6199,10.4443,10.5716,31559.505012629,0
+SYBT.US,D,20051024,000000,10.6643,10.8053,10.4788,10.8004,49461.875990598,0
+SYBT.US,D,20051025,000000,10.6948,10.6948,10.5262,10.6406,25999.54211052,0
+SYBT.US,D,20051026,000000,10.6455,10.979,10.5716,10.6692,31865.632413985,0
+SYBT.US,D,20051027,000000,10.6406,10.7364,10.5755,10.6317,18760.946835414,0
+SYBT.US,D,20051028,000000,10.61,11.0065,10.61,10.8261,30625.917805183,0
+SYBT.US,D,20051031,000000,10.9089,11.0332,10.688,10.9089,55449.606321091,0
+SYBT.US,D,20051101,000000,10.7797,10.9149,10.6928,10.7618,14803.591289409,0
+SYBT.US,D,20051102,000000,10.8418,11.048,10.8261,11.048,25456.216656458,0
+SYBT.US,D,20051103,000000,11.048,11.048,10.9908,11.048,26906.773978777,0
+SYBT.US,D,20051104,000000,11.048,11.048,10.9573,11.048,22734.521051688,0
+SYBT.US,D,20051107,000000,11.048,11.1506,10.9711,11.0372,30021.772337607,0
+SYBT.US,D,20051108,000000,10.9256,10.9711,10.8261,10.9415,19549.579677316,0
+SYBT.US,D,20051109,000000,11.0065,11.1693,10.7905,11.0332,13611.519024526,0
+SYBT.US,D,20051110,000000,11.0756,11.2798,10.8724,11.2798,17418.851870528,0
+SYBT.US,D,20051111,000000,11.1506,11.2601,11.0647,11.2157,37436.745651905,0
+SYBT.US,D,20051114,000000,11.1506,11.1822,10.7955,10.8004,30767.83117005,0
+SYBT.US,D,20051115,000000,10.8546,10.8981,10.688,10.7391,30992.865220054,0
+SYBT.US,D,20051116,000000,10.7391,10.8004,10.5084,10.7391,19658.042034752,0
+SYBT.US,D,20051117,000000,10.6643,10.9149,10.6504,10.9149,21623.542138158,0
+SYBT.US,D,20051118,000000,11.0865,11.1693,11.0007,11.1506,20441.606542195,0
+SYBT.US,D,20051121,000000,11.0697,11.4386,11.0372,11.4386,23593.096909133,0
+SYBT.US,D,20051122,000000,11.4436,11.5807,11.3232,11.3835,28717.183047723,0
+SYBT.US,D,20051123,000000,11.3005,11.491,11.1605,11.491,2620.3289155793,0
+SYBT.US,D,20051125,000000,11.0332,11.1506,11.0332,11.0697,9725.1201609549,0
+SYBT.US,D,20051128,000000,10.9149,11.0589,10.7451,10.7618,38564.956902598,0
+SYBT.US,D,20051129,000000,10.8261,10.8902,10.6928,10.8902,18860.286190819,0
+SYBT.US,D,20051130,000000,10.8902,11.0272,10.8517,10.9711,27962.001213252,0
+SYBT.US,D,20051201,000000,11.0697,11.2454,11.0697,11.2157,35048.546454573,0
+SYBT.US,D,20051202,000000,11.0332,11.187,11.0165,11.187,12679.959150863,0
+SYBT.US,D,20051205,000000,11.0539,11.2601,10.9256,11.187,30187.000040988,0
+SYBT.US,D,20051206,000000,11.2601,11.3932,11.2414,11.3301,16692.05270903,0
+SYBT.US,D,20051207,000000,11.2207,11.3262,11.1644,11.2059,29093.25346462,0
+SYBT.US,D,20051208,000000,11.197,11.4209,11.197,11.4209,24660.488146311,0
+SYBT.US,D,20051209,000000,11.4209,11.4604,11.3568,11.4604,7649.1303663295,0
+SYBT.US,D,20051212,000000,11.491,11.491,11.3094,11.491,8169.1414818777,0
+SYBT.US,D,20051213,000000,11.491,11.6518,11.3874,11.6469,16433.567651595,0
+SYBT.US,D,20051214,000000,11.5531,11.7207,11.491,11.7,13304.377956278,0
+SYBT.US,D,20051215,000000,11.5926,11.6518,11.491,11.6469,25781.603728761,0
+SYBT.US,D,20051216,000000,11.9192,11.9192,11.6024,11.7247,159838.03651655,0
+SYBT.US,D,20051219,000000,11.6843,11.6843,11.2651,11.3094,32653.251588997,0
+SYBT.US,D,20051220,000000,11.2651,11.2798,11.201,11.2257,12615.084469781,0
+SYBT.US,D,20051221,000000,11.201,11.3508,11.201,11.2551,6831.1011845607,0
+SYBT.US,D,20051222,000000,11.34,11.3657,11.2503,11.3657,53930.119650123,0
+SYBT.US,D,20051223,000000,11.3055,11.3055,11.2601,11.2601,2938.6203196382,0
+SYBT.US,D,20051227,000000,11.2454,11.2454,11.1506,11.1506,28298.538621365,0
+SYBT.US,D,20051228,000000,11.2848,11.3508,11.1644,11.3508,3249.8160554536,0
+SYBT.US,D,20051229,000000,11.2651,11.7494,11.2651,11.6518,27985.315551766,0
+SYBT.US,D,20051230,000000,11.5058,11.631,11.2601,11.5018,32026.805449799,0
+SYBT.US,D,20060103,000000,11.3301,11.7444,11.1378,11.6636,38578.134572193,0
+SYBT.US,D,20060104,000000,11.7444,11.7444,11.3301,11.486,21032.574340177,0
+SYBT.US,D,20060105,000000,11.4307,11.5018,11.2907,11.2956,16480.196328623,0
+SYBT.US,D,20060106,000000,11.3775,11.3775,11.1112,11.271,19161.345257717,0
+SYBT.US,D,20060109,000000,11.2601,11.4436,11.2601,11.3775,31784.539062633,0
+SYBT.US,D,20060110,000000,11.2551,11.5353,11.2314,11.5353,8417.489870395,0
+SYBT.US,D,20060111,000000,11.6636,11.7207,11.4012,11.7159,27589.985463923,0
+SYBT.US,D,20060112,000000,11.7386,11.7661,11.4307,11.5876,34665.380369433,0
+SYBT.US,D,20060113,000000,11.4436,11.925,11.4436,11.925,51284.449062247,0
+SYBT.US,D,20060117,000000,11.9507,11.9507,11.6123,11.6172,13321.610293441,0
+SYBT.US,D,20060118,000000,11.557,11.8985,11.557,11.7247,10233.980940692,0
+SYBT.US,D,20060119,000000,11.8796,11.9192,11.6961,11.8343,13248.626277224,0
+SYBT.US,D,20060120,000000,11.8825,11.8825,11.5659,11.5659,11932.886651527,0
+SYBT.US,D,20060123,000000,11.562,11.8796,11.562,11.7247,9763.6395028473,0
+SYBT.US,D,20060124,000000,11.7247,11.8825,11.6172,11.8825,10295.814621098,0
+SYBT.US,D,20060125,000000,11.8825,11.8825,11.6636,11.7573,13160.437257628,0
+SYBT.US,D,20060126,000000,11.8441,11.8441,11.6903,11.8017,40364.215635733,0
+SYBT.US,D,20060127,000000,11.8825,11.9507,11.8017,11.9142,18494.352442841,0
+SYBT.US,D,20060130,000000,11.7494,11.9192,11.4436,11.5018,12985.072885328,0
+SYBT.US,D,20060131,000000,11.415,11.5018,11.3874,11.4663,20330.103184085,0
+SYBT.US,D,20060201,000000,11.415,11.6024,11.3055,11.5353,19621.550026642,0
+SYBT.US,D,20060202,000000,11.4101,11.4564,11.0332,11.1783,36969.445214737,0
+SYBT.US,D,20060203,000000,11.2364,11.5058,11.1457,11.4713,19889.158086105,0
+SYBT.US,D,20060206,000000,11.3657,11.5353,11.0332,11.5156,52249.459943341,0
+SYBT.US,D,20060207,000000,11.4386,11.4604,11.2207,11.2454,8013.0367805241,0
+SYBT.US,D,20060208,000000,11.3775,11.3775,11.1269,11.2414,11582.157906929,0
+SYBT.US,D,20060209,000000,11.2454,11.3715,11.1783,11.1783,5254.8491676454,0
+SYBT.US,D,20060210,000000,11.0332,11.3262,11.0332,11.2059,4665.9087034475,0
+SYBT.US,D,20060213,000000,11.2907,11.3775,11.121,11.1644,16605.891023219,0
+SYBT.US,D,20060214,000000,11.048,11.491,11.048,11.491,6970.9872156438,0
+SYBT.US,D,20060215,000000,11.5353,11.5353,11.3459,11.4209,7699.8137109249,0
+SYBT.US,D,20060216,000000,11.5353,11.5353,11.3962,11.4564,9847.7738548756,0
+SYBT.US,D,20060217,000000,11.5462,11.5462,11.271,11.4386,29561.567568682,0
+SYBT.US,D,20060221,000000,11.3775,11.5955,10.9848,11.2601,72382.911750396,0
+SYBT.US,D,20060222,000000,11.3835,11.4259,11.2848,11.3775,25851.546744302,0
+SYBT.US,D,20060223,000000,11.4506,11.4604,11.1693,11.1693,20118.246803676,0
+SYBT.US,D,20060224,000000,11.1506,11.6074,11.1506,11.4959,24518.574781444,0
+SYBT.US,D,20060227,000000,11.4386,11.6222,11.4386,11.4959,14502.532222511,0
+SYBT.US,D,20060228,000000,11.4101,11.5295,11.3005,11.3932,14502.532222511,0
+SYBT.US,D,20060301,000000,11.491,11.5876,11.4052,11.4959,28408.014645691,0
+SYBT.US,D,20060302,000000,11.3835,11.6074,11.3835,11.5156,37431.677317446,0
+SYBT.US,D,20060303,000000,11.4436,11.5295,11.4436,11.4713,54050.74601026,0
+SYBT.US,D,20060306,000000,11.4436,11.4436,11.048,11.2907,29811.943290982,0
+SYBT.US,D,20060307,000000,11.197,11.5353,11.197,11.5353,37394.171642446,0
+SYBT.US,D,20060308,000000,11.5295,11.6074,11.3835,11.4604,13059.070568437,0
+SYBT.US,D,20060309,000000,11.4604,11.5353,11.4052,11.4337,22432.448317899,0
+SYBT.US,D,20060310,000000,11.3568,11.5807,11.1003,11.491,29981.22566193,0
+SYBT.US,D,20060313,000000,11.4486,11.781,11.4209,11.562,22824.737405068,0
+SYBT.US,D,20060314,000000,11.5117,11.6676,11.4959,11.6676,11028.695783947,0
+SYBT.US,D,20060315,000000,11.711,11.7247,11.4811,11.5807,10967.875770433,0
+SYBT.US,D,20060316,000000,11.705,11.705,11.491,11.631,15559.786790771,0
+SYBT.US,D,20060317,000000,11.6903,11.9507,11.5768,11.7207,195547.49378466,0
+SYBT.US,D,20060320,000000,11.5926,11.8343,11.5462,11.8155,22095.910909788,0
+SYBT.US,D,20060321,000000,11.7,11.8017,11.5412,11.5857,26951.375322021,0
+SYBT.US,D,20060322,000000,11.491,11.8638,11.491,11.7357,24690.898153069,0
+SYBT.US,D,20060323,000000,11.8501,11.8501,11.6074,11.6773,5486.9788858921,0
+SYBT.US,D,20060324,000000,11.6222,11.8155,11.6222,11.7968,10204.584600827,0
+SYBT.US,D,20060327,000000,11.7207,11.8067,11.631,11.8067,16522.770338083,0
+SYBT.US,D,20060328,000000,11.6636,12.0631,11.6636,11.8825,40061.129235053,0
+SYBT.US,D,20060329,000000,11.9507,12.0355,11.7307,12.0306,17779.717284047,0
+SYBT.US,D,20060330,000000,11.9655,11.9655,11.631,11.9359,21441.082097614,0
+SYBT.US,D,20060331,000000,12.0128,12.1431,11.8343,12.1431,29785.587951792,0
+SYBT.US,D,20060403,000000,12.1816,12.2329,11.9655,12.077,10311.019624476,0
+SYBT.US,D,20060404,000000,12.1579,12.221,11.8067,11.925,10536.05367448,0
+SYBT.US,D,20060405,000000,11.7307,12.2427,11.7307,11.9754,15267.850725901,0
+SYBT.US,D,20060406,000000,11.8234,11.8738,11.7247,11.8381,11811.246624498,0
+SYBT.US,D,20060407,000000,11.7613,11.9507,11.6735,11.6961,27904.222200413,0
+SYBT.US,D,20060410,000000,11.6566,12.1332,11.6566,12.0848,38566.984236382,0
+SYBT.US,D,20060411,000000,12.1864,12.2673,11.6903,11.7,32385.643529534,0
+SYBT.US,D,20060412,000000,11.7711,11.9192,11.6735,11.8825,24251.980388873,0
+SYBT.US,D,20060413,000000,11.855,12.1776,11.8106,12.1776,9855.8831900109,0
+SYBT.US,D,20060417,000000,12.0473,12.2723,11.9418,12.1776,19785.764063131,0
+SYBT.US,D,20060418,000000,12.291,13.242,12.1973,13.2135,45023.028670937,0
+SYBT.US,D,20060419,000000,13.2135,13.6465,12.8237,13.6465,74436.6008734,0
+SYBT.US,D,20060420,000000,13.6337,13.6337,13.0694,13.3673,32496.133220752,0
+SYBT.US,D,20060421,000000,13.5627,13.5627,12.6512,12.8681,82970.662436364,0
+SYBT.US,D,20060424,000000,12.806,12.806,11.6773,11.8598,81981.323549863,0
+SYBT.US,D,20060425,000000,11.8638,11.8638,11.5205,11.6566,82434.432650545,0
+SYBT.US,D,20060426,000000,11.631,11.9309,11.631,11.7918,41860.387968188,0
+SYBT.US,D,20060427,000000,11.6773,12.0178,11.6518,11.925,50762.410612915,0
+SYBT.US,D,20060428,000000,12.0306,12.0631,11.8381,12.0631,64103.280577301,0
+SYBT.US,D,20060501,000000,12.1676,12.437,12,12.3561,32563.035235618,0
+SYBT.US,D,20060502,000000,12.3127,12.657,12.1676,12.657,69247.640053728,0
+SYBT.US,D,20060503,000000,12.5485,12.6155,12.4075,12.6155,23238.313496966,0
+SYBT.US,D,20060504,000000,12.6402,12.7666,12.5938,12.7666,18640.320475276,0
+SYBT.US,D,20060505,000000,12.7469,12.9106,12.7469,12.9027,16729.558384032,0
+SYBT.US,D,20060508,000000,13.0407,13.2242,12.5791,12.733,30981.714884243,0
+SYBT.US,D,20060509,000000,12.5485,12.8405,12.5485,12.7743,22302.698955736,0
+SYBT.US,D,20060510,000000,12.6659,12.7696,12.4252,12.5683,38166.585814079,0
+SYBT.US,D,20060511,000000,12.221,12.5189,12.1194,12.2367,36797.121843113,0
+SYBT.US,D,20060512,000000,12.213,12.2723,12.0671,12.073,82024.911226216,0
+SYBT.US,D,20060515,000000,12.0671,12.1864,11.9507,12.0128,31448.00165452,0
+SYBT.US,D,20060516,000000,12.0128,12.589,12.0128,12.5091,20845.045965173,0
+SYBT.US,D,20060517,000000,12.3758,12.4617,12.0276,12.3709,33351.66807752,0
+SYBT.US,D,20060518,000000,12.5139,12.5446,12.3916,12.4252,14117.338803587,0
+SYBT.US,D,20060519,000000,12.4252,12.4725,12.215,12.3274,27477.46843892,0
+SYBT.US,D,20060522,000000,12.1579,12.6155,12.0128,12.4972,17764.512280669,0
+SYBT.US,D,20060523,000000,12.584,12.9983,12.584,12.7073,14848.192632653,0
+SYBT.US,D,20060524,000000,12.5978,12.5978,11.6566,12.2556,59668.487925209,0
+SYBT.US,D,20060525,000000,12.441,12.9835,12.3067,12.8878,25678.209705786,0
+SYBT.US,D,20060526,000000,13.0339,13.0339,12.7793,13.0092,9826.4868501456,0
+SYBT.US,D,20060530,000000,12.8287,12.9925,12.5791,12.6245,22953.47310034,0
+SYBT.US,D,20060531,000000,12.3621,12.5337,12.1194,12.4725,67283.153617212,0
+SYBT.US,D,20060601,000000,12.4124,13.0279,12.4124,13.0152,32904.64097819,0
+SYBT.US,D,20060602,000000,12.9106,13.0694,12.7566,13.0694,22616.935692226,0
+SYBT.US,D,20060605,000000,12.9303,13.019,11.9112,12.0355,63017.643336069,0
+SYBT.US,D,20060606,000000,12.0671,12.1816,11.7357,11.9359,38499.068554624,0
+SYBT.US,D,20060607,000000,11.9447,12.5485,11.8825,12.2476,29567.649570033,0
+SYBT.US,D,20060608,000000,12.1332,12.6896,11.8294,12.5139,33646.645143067,0
+SYBT.US,D,20060609,000000,12.4124,12.728,12.3127,12.4725,20227.722828002,0
+SYBT.US,D,20060612,000000,12.3868,12.3868,12.1529,12.221,27806.910178789,0
+SYBT.US,D,20060613,000000,12.1864,12.4577,12.1864,12.291,27511.933113245,0
+SYBT.US,D,20060614,000000,12.1864,12.3758,12.1864,12.2673,31962.944435608,0
+SYBT.US,D,20060615,000000,12.437,13.5153,12.3324,13.3269,44737.17460742,0
+SYBT.US,D,20060616,000000,13.3367,13.3367,12.7616,12.8287,308282.45716808,0
+SYBT.US,D,20060619,000000,12.9303,12.9303,12.2673,12.3127,64045.501564462,0
+SYBT.US,D,20060620,000000,12.2367,12.5139,12.2367,12.4202,42034.738673597,0
+SYBT.US,D,20060621,000000,12.4834,12.7469,12.3709,12.5091,30610.712801805,0
+SYBT.US,D,20060622,000000,12.4775,12.5091,12.3482,12.3985,16898.84075498,0
+SYBT.US,D,20060623,000000,12.3671,12.4124,12.295,12.295,21801.947511134,0
+SYBT.US,D,20060626,000000,12.3985,12.4834,12.3808,12.3808,60177.348704945,0
+SYBT.US,D,20060627,000000,12.295,12.3482,12.0671,12.1382,84289.443062735,0
+SYBT.US,D,20060628,000000,12.2329,12.3521,12.1382,12.2773,24782.12817334,0
+SYBT.US,D,20060629,000000,12.3671,12.7913,12.3157,12.7419,109144.5552523,0
+SYBT.US,D,20060630,000000,12.657,13.2609,12.657,13.2609,256737.49571461,0
+SYBT.US,D,20060703,000000,13.2242,13.2242,12.9362,13.0279,32540.734563995,0
+SYBT.US,D,20060705,000000,12.733,13.2193,12.4834,12.9056,39723.578160048,0
+SYBT.US,D,20060706,000000,12.796,13.0339,12.5978,13.0092,10271.486615693,0
+SYBT.US,D,20060707,000000,12.9441,13.019,12.6619,12.6689,28109.99657947,0
+SYBT.US,D,20060710,000000,12.589,12.9481,12.589,12.9056,28539.791341639,0
+SYBT.US,D,20060711,000000,12.7793,13.1956,12.584,13.1483,42571.982126306,0
+SYBT.US,D,20060712,000000,13.1019,13.5103,12.584,12.6512,103019.97989139,0
+SYBT.US,D,20060713,000000,12.5574,12.9777,12.5298,12.5386,57148.512031928,0
+SYBT.US,D,20060714,000000,12.4173,12.5978,12.4173,12.5002,29718.685936927,0
+SYBT.US,D,20060717,000000,12.3758,12.4311,12.2673,12.3324,12768.148170459,0
+SYBT.US,D,20060718,000000,12.4725,12.6955,12.3808,12.6018,12891.815531273,0
+SYBT.US,D,20060719,000000,12.6846,13.611,12.6846,13.5804,45253.1310554,0
+SYBT.US,D,20060720,000000,13.464,13.9967,13.1128,13.2055,31009.083890324,0
+SYBT.US,D,20060721,000000,13.0734,13.0734,12.3868,12.9165,43762.027057405,0
+SYBT.US,D,20060724,000000,12.9895,13.6524,12.9777,13.5537,40826.447738442,0
+SYBT.US,D,20060725,000000,13.6584,13.9888,13.1858,13.9257,67335.864295592,0
+SYBT.US,D,20060726,000000,13.9,14.2148,13.5854,14.0578,90761.706167561,0
+SYBT.US,D,20060727,000000,14.2375,14.3124,13.6731,13.7322,57984.787217751,0
+SYBT.US,D,20060728,000000,13.6386,14.3292,13.6386,14.12,56387.248196105,0
+SYBT.US,D,20060731,000000,13.8142,14.3913,13.6781,14.2462,96714.971823729,0
+SYBT.US,D,20060801,000000,14.0638,14.2828,13.7185,13.895,67732.208050328,0
+SYBT.US,D,20060802,000000,14.0381,14.0431,13.5103,13.5153,31421.64631533,0
+SYBT.US,D,20060803,000000,13.4995,14.12,13.3723,13.8043,72485.292106479,0
+SYBT.US,D,20060804,000000,13.8517,14.3124,13.4028,13.5735,116074.99579226,0
+SYBT.US,D,20060807,000000,13.4246,13.8093,13.3673,13.4738,54132.853028505,0
+SYBT.US,D,20060808,000000,13.3979,13.83,13.0407,13.0783,99504.583110258,0
+SYBT.US,D,20060809,000000,13.2726,13.2726,12.8454,13.0152,67286.194617889,0
+SYBT.US,D,20060810,000000,12.8928,13.0694,12.6058,12.9481,47545.031898001,0
+SYBT.US,D,20060811,000000,12.9214,13.0279,12.8237,12.9106,55466.838658254,0
+SYBT.US,D,20060814,000000,12.9362,13.3673,12.9165,13.1592,85726.822715459,0
+SYBT.US,D,20060815,000000,13.3525,13.4788,13.2549,13.4137,31273.650949112,0
+SYBT.US,D,20060816,000000,13.5627,13.6198,13.393,13.4689,24422.276426714,0
+SYBT.US,D,20060817,000000,13.4028,13.9307,13.4028,13.6998,74635.279584214,0
+SYBT.US,D,20060818,000000,13.8142,14.0835,13.6465,13.9938,87469.316102647,0
+SYBT.US,D,20060821,000000,13.8665,13.9938,13.5902,13.6633,80728.431271466,0
+SYBT.US,D,20060822,000000,13.6159,13.8003,13.5202,13.5537,30884.40286262,0
+SYBT.US,D,20060823,000000,13.6633,13.6633,13.2786,13.2786,34079.48090591,0
+SYBT.US,D,20060824,000000,13.2105,13.541,13.2006,13.2726,49928.162760875,0
+SYBT.US,D,20060825,000000,13.2006,13.31,13.2006,13.2105,9909.607535282,0
+SYBT.US,D,20060828,000000,13.2726,13.6998,13.1592,13.5449,98885.232639302,0
+SYBT.US,D,20060829,000000,13.6465,13.7699,13.4304,13.684,159259.23272128,0
+SYBT.US,D,20060830,000000,13.6781,13.8409,13.6337,13.7539,63069.340347556,0
+SYBT.US,D,20060831,000000,13.8823,13.9257,13.5902,13.5902,89693.301263491,0
+SYBT.US,D,20060901,000000,13.7402,13.9099,13.5202,13.53,73689.528374065,0
+SYBT.US,D,20060905,000000,13.5153,13.684,13.393,13.5153,137443.09387366,0
+SYBT.US,D,20060906,000000,13.3781,13.6288,13.3781,13.393,60856.505522523,0
+SYBT.US,D,20060907,000000,13.2844,13.5153,13.2055,13.2469,36724.137826896,0
+SYBT.US,D,20060908,000000,13.3003,13.4028,13.2549,13.3317,15721.973493476,0
+SYBT.US,D,20060911,000000,13.1335,13.464,13.1335,13.2193,35673.978926881,0
+SYBT.US,D,20060912,000000,13.3317,13.7402,13.2609,13.7096,38741.33494179,0
+SYBT.US,D,20060913,000000,13.7539,14.1417,13.6633,13.9741,100519.26366906,0
+SYBT.US,D,20060914,000000,13.8665,13.9602,13.7945,13.9444,95165.075146004,0
+SYBT.US,D,20060915,000000,14.0105,14.0155,13.7945,13.9257,153463.08543335,0
+SYBT.US,D,20060918,000000,13.7748,14.1151,13.7748,13.9602,82553.031676899,0
+SYBT.US,D,20060919,000000,13.83,13.895,13.5055,13.5902,40030.719228295,0
+SYBT.US,D,20060920,000000,13.7502,14.0638,13.6938,13.9741,49038.16322978,0
+SYBT.US,D,20060921,000000,14.1417,14.198,13.9355,13.9839,20944.38532058,0
+SYBT.US,D,20060922,000000,13.8329,13.9839,13.5202,13.6159,48237.366385174,0
+SYBT.US,D,20060925,000000,13.5252,14.2188,13.4738,14.2148,73606.407688928,0
+SYBT.US,D,20060926,000000,14.2325,14.2868,14.053,14.1092,26110.031801738,0
+SYBT.US,D,20060927,000000,14.0016,14.3292,14.0016,14.3292,18315.947069866,0
+SYBT.US,D,20060928,000000,14.2631,14.562,14.2631,14.4929,88040.010562791,0
+SYBT.US,D,20060929,000000,14.565,14.6971,14.2868,14.3203,81818.123180266,0
+SYBT.US,D,20061002,000000,14.4417,14.4417,13.8763,13.9967,57532.69178396,0
+SYBT.US,D,20061003,000000,14.0776,14.0835,13.8093,13.8606,64467.186991496,0
+SYBT.US,D,20061004,000000,13.7748,14.0283,13.7748,13.9257,53022.887781867,0
+SYBT.US,D,20061005,000000,13.9,14.2188,13.9,13.9504,65668.382258406,0
+SYBT.US,D,20061006,000000,13.7945,13.9741,13.7945,13.9741,45618.051136487,0
+SYBT.US,D,20061009,000000,13.9257,14.0342,13.5153,13.8606,68395.146197635,0
+SYBT.US,D,20061010,000000,13.9839,13.9967,13.7699,13.824,72305.873066611,0
+SYBT.US,D,20061011,000000,13.8902,13.9,13.5735,13.611,58353.761966405,0
+SYBT.US,D,20061012,000000,13.7659,14.0105,13.7659,13.9779,83801.869287727,0
+SYBT.US,D,20061013,000000,13.9967,14.3736,13.9888,14.1801,61260.958612394,0
+SYBT.US,D,20061016,000000,14.2631,14.4594,13.9888,14.2462,70570.475347667,0
+SYBT.US,D,20061017,000000,14.0431,14.2325,13.8606,14.0776,37111.358579604,0
+SYBT.US,D,20061018,000000,14.1555,14.3686,13.9385,13.9779,22788.245396959,0
+SYBT.US,D,20061019,000000,14.053,14.2414,13.9691,14.2038,62910.194645526,0
+SYBT.US,D,20061020,000000,14.3163,14.3163,13.9385,14.2275,38026.699782996,0
+SYBT.US,D,20061023,000000,14.0283,14.2956,13.8093,13.8763,49373.686971002,0
+SYBT.US,D,20061024,000000,13.9651,13.9651,13.6337,13.8043,25029.462894965,0
+SYBT.US,D,20061025,000000,13.7048,13.9,13.5537,13.6781,33294.902731574,0
+SYBT.US,D,20061026,000000,13.7285,14.1397,13.5488,14.0727,70076.819571308,0
+SYBT.US,D,20061027,000000,14.1309,14.1801,13.8093,13.8093,38921.767648549,0
+SYBT.US,D,20061030,000000,13.8182,14.2868,13.8182,14.2572,63050.08067661,0
+SYBT.US,D,20061031,000000,14.1644,14.3292,14.0944,14.2148,25037.572230101,0
+SYBT.US,D,20061101,000000,14.3766,14.3766,13.6781,13.6938,40475.718993842,0
+SYBT.US,D,20061102,000000,13.5854,13.8457,13.5854,13.7225,49949.449765604,0
+SYBT.US,D,20061103,000000,13.8329,13.8329,13.4689,13.611,38793.031953277,0
+SYBT.US,D,20061106,000000,13.6524,13.9839,13.4995,13.9602,40244.602942488,0
+SYBT.US,D,20061107,000000,13.8606,14.1397,13.7285,13.7539,32705.962267376,0
+SYBT.US,D,20061108,000000,13.6731,14.2828,13.6524,14.2275,44832.459295259,0
+SYBT.US,D,20061109,000000,14.1309,14.2148,13.684,13.8823,41233.94182899,0
+SYBT.US,D,20061110,000000,13.8606,13.9444,13.7699,13.9444,21701.594488835,0
+SYBT.US,D,20061113,000000,13.9307,14.0776,13.7462,13.9385,37164.069257984,0
+SYBT.US,D,20061114,000000,13.8329,13.9967,13.8329,13.9741,63886.355862433,0
+SYBT.US,D,20061115,000000,13.9741,13.9967,13.895,13.9602,63302.483732695,0
+SYBT.US,D,20061116,000000,13.9,13.9741,13.9,13.9504,66972.97154829,0
+SYBT.US,D,20061117,000000,13.9504,14.0056,13.8606,13.9779,24769.964170637,0
+SYBT.US,D,20061120,000000,13.8409,14.0056,13.8182,13.9504,29097.308132188,0
+SYBT.US,D,20061121,000000,13.8823,13.9741,13.8823,13.9602,33997.373887665,0
+SYBT.US,D,20061122,000000,13.9602,13.9602,13.9099,13.9307,13756.473390069,0
+SYBT.US,D,20061124,000000,13.7539,13.9602,13.7539,13.9602,9261.8743913534,0
+SYBT.US,D,20061127,000000,13.8003,13.8043,13.3003,13.3003,85424.749981671,0
+SYBT.US,D,20061128,000000,13.2943,13.53,13.2726,13.4689,23475.511549672,0
+SYBT.US,D,20061129,000000,13.464,13.5627,13.388,13.5627,48093.425686524,0
+SYBT.US,D,20061130,000000,13.4501,13.4738,13.2726,13.4551,44137.08380741,0
+SYBT.US,D,20061201,000000,13.3584,13.3831,13.0931,13.3584,58963.989435334,0
+SYBT.US,D,20061204,000000,13.393,13.6938,13.393,13.684,47197.344154077,0
+SYBT.US,D,20061205,000000,13.7145,13.7502,13.6524,13.6524,28009.643557171,0
+SYBT.US,D,20061206,000000,13.6337,13.6386,13.4196,13.4374,22303.712622628,0
+SYBT.US,D,20061207,000000,13.53,13.6198,13.4501,13.464,13956.165767774,0
+SYBT.US,D,20061208,000000,13.4551,13.5055,13.322,13.4394,11114.857469759,0
+SYBT.US,D,20061211,000000,13.4246,13.535,13.4246,13.4828,18110.172690809,0
+SYBT.US,D,20061212,000000,13.5252,13.611,13.4246,13.4788,22656.468701011,0
+SYBT.US,D,20061213,000000,13.5685,13.5685,13.3979,13.5252,17922.644315805,0
+SYBT.US,D,20061214,000000,13.4689,13.5627,13.4501,13.4501,54448.103431888,0
+SYBT.US,D,20061215,000000,13.4453,13.5488,13.3634,13.5153,124106.27857684,0
+SYBT.US,D,20061218,000000,13.5902,13.6061,13.2786,13.3456,40231.425272893,0
+SYBT.US,D,20061219,000000,13.2726,13.4077,13.2726,13.3723,33516.895780902,0
+SYBT.US,D,20061220,000000,13.4028,13.5735,13.3525,13.5103,53236.771496059,0
+SYBT.US,D,20061221,000000,13.464,13.5537,13.393,13.4453,34564.013680242,0
+SYBT.US,D,20061222,000000,13.4028,13.5449,13.3486,13.4304,30281.271061936,0
+SYBT.US,D,20061226,000000,13.3634,13.6781,13.3634,13.6524,28491.135330827,0
+SYBT.US,D,20061227,000000,13.7462,13.8863,13.6337,13.8863,34662.339368757,0
+SYBT.US,D,20061228,000000,13.7796,13.9,13.6386,13.7185,18359.534746218,0
+SYBT.US,D,20061229,000000,13.8043,13.824,13.464,13.5153,59521.506225882,0
+SYBT.US,D,20070103,000000,13.7322,13.8043,13.4551,13.6938,38101.711132998,0
+SYBT.US,D,20070104,000000,13.6386,13.8043,13.4246,13.7539,37350.583966094,0
+SYBT.US,D,20070105,000000,13.7145,13.7145,13.3367,13.4196,52953.958433216,0
+SYBT.US,D,20070108,000000,13.3781,13.5055,13.3781,13.4601,25991.432775385,0
+SYBT.US,D,20070109,000000,13.4374,13.4995,13.3317,13.4946,27910.304201765,0
+SYBT.US,D,20070110,000000,13.3269,13.4601,13.2055,13.3042,34862.031746462,0
+SYBT.US,D,20070111,000000,13.3042,13.4394,13.2242,13.4304,35050.573788357,0
+SYBT.US,D,20070112,000000,13.3831,13.464,13.315,13.464,26723.300271343,0
+SYBT.US,D,20070116,000000,13.4946,13.5627,13.0931,13.2549,35514.83322485,0
+SYBT.US,D,20070117,000000,13.2292,13.3584,13.0931,13.0931,22828.792072636,0
+SYBT.US,D,20070118,000000,13.0891,13.1335,12.796,12.9777,59491.096219124,0
+SYBT.US,D,20070119,000000,12.8928,13.1542,12.728,13.1542,29162.18281327,0
+SYBT.US,D,20070122,000000,13.0447,13.1188,12.7566,12.8197,37719.558714747,0
+SYBT.US,D,20070123,000000,12.8928,13.1631,12.8928,13.0556,20094.932465163,0
+SYBT.US,D,20070124,000000,13.0654,13.1592,13.019,13.1276,12854.309856271,0
+SYBT.US,D,20070125,000000,13.1128,13.1128,12.441,12.7043,59433.317206286,0
+SYBT.US,D,20070126,000000,12.7043,12.9678,12.5721,12.9628,50979.335327781,0
+SYBT.US,D,20070129,000000,12.801,13.0042,12.801,13.0042,32506.269889671,0
+SYBT.US,D,20070130,000000,13.0042,13.2609,12.9441,13.2609,22321.958626682,0
+SYBT.US,D,20070131,000000,13.1917,13.2893,13.1276,13.2322,36779.88950595,0
+SYBT.US,D,20070201,000000,13.2609,13.4304,13.2362,13.393,18537.940119194,0
+SYBT.US,D,20070202,000000,13.4453,13.6337,13.2943,13.3673,21725.922494241,0
+SYBT.US,D,20070205,000000,13.3042,13.3723,13.2055,13.3317,39946.584876268,0
+SYBT.US,D,20070206,000000,13.3367,13.5153,13.3367,13.4946,13025.619561004,0
+SYBT.US,D,20070207,000000,13.4394,13.7402,13.3979,13.7362,58428.773316406,0
+SYBT.US,D,20070208,000000,13.6584,13.8142,13.611,13.7048,39941.516541808,0
+SYBT.US,D,20070209,000000,13.6692,13.7096,13.2726,13.3634,30921.90853762,0
+SYBT.US,D,20070212,000000,13.4028,13.4738,13.1917,13.3456,17122.861138091,0
+SYBT.US,D,20070213,000000,13.4196,13.5577,13.315,13.4738,26992.935664589,0
+SYBT.US,D,20070214,000000,13.4601,13.5103,13.3456,13.4453,65148.371142857,0
+SYBT.US,D,20070215,000000,13.4246,13.5153,13.1917,13.1917,60784.535173198,0
+SYBT.US,D,20070216,000000,13.1956,13.1956,12.9362,13.019,64233.029939465,0
+SYBT.US,D,20070220,000000,12.9727,13.0092,12.8829,12.9481,70773.208726049,0
+SYBT.US,D,20070221,000000,12.8681,12.9678,12.7793,12.9303,33038.445007922,0
+SYBT.US,D,20070222,000000,12.8563,12.8878,12.6955,12.806,59716.130269127,0
+SYBT.US,D,20070223,000000,12.7616,12.7853,12.6295,12.6955,40965.320102635,0
+SYBT.US,D,20070226,000000,12.7913,12.7913,12.5485,12.6058,28712.114713263,0
+SYBT.US,D,20070227,000000,12.4252,12.6018,12.3127,12.3217,100508.11333325,0
+SYBT.US,D,20070228,000000,12.6155,12.6846,12.3482,12.4617,48898.277198697,0
+SYBT.US,D,20070301,000000,12.3946,12.6018,12.1431,12.5002,37800.6520661,0
+SYBT.US,D,20070302,000000,12.3868,12.4676,12,12.0355,76944.412763977,0
+SYBT.US,D,20070305,000000,11.9852,12.1579,11.8501,11.9033,45227.789383103,0
+SYBT.US,D,20070306,000000,12.0306,12.213,11.8796,12.1135,34726.200382948,0
+SYBT.US,D,20070307,000000,12.0415,12.0671,11.9704,11.9754,46673.278370962,0
+SYBT.US,D,20070308,000000,12.0236,12.0799,11.7357,11.7524,40784.887395875,0
+SYBT.US,D,20070309,000000,11.9359,11.9447,11.7307,11.925,34623.820026864,0
+SYBT.US,D,20070312,000000,11.9082,12.0415,11.9082,12.0236,26920.965315264,0
+SYBT.US,D,20070313,000000,12.0276,12.0276,11.5876,11.6252,123428.13542615,0
+SYBT.US,D,20070314,000000,11.6172,11.7711,11.4386,11.7494,76599.766020729,0
+SYBT.US,D,20070315,000000,11.7661,12.0671,11.7661,12.0079,34803.239066732,0
+SYBT.US,D,20070316,000000,11.9901,12.0306,11.6369,11.7494,166397.47497408,0
+SYBT.US,D,20070319,000000,11.7524,11.8738,11.6518,11.7968,28478.971328125,0
+SYBT.US,D,20070320,000000,11.7159,11.8598,11.7159,11.8441,17624.626249585,0
+SYBT.US,D,20070321,000000,11.8067,12.1382,11.8067,12.0473,38095.629131645,0
+SYBT.US,D,20070322,000000,12.1332,12.1382,12.0276,12.1135,45119.327025668,0
+SYBT.US,D,20070323,000000,12.073,12.1045,12.0276,12.0572,17423.920204988,0
+SYBT.US,D,20070326,000000,12.0572,12.077,11.9704,12.0671,18713.304491493,0
+SYBT.US,D,20070327,000000,12.0178,12.1135,11.9951,12.073,60807.849511712,0
+SYBT.US,D,20070328,000000,12.0355,12.1716,11.9112,11.9704,32502.215222103,0
+SYBT.US,D,20070329,000000,12,12.073,11.6024,11.7573,36711.973824192,0
+SYBT.US,D,20070330,000000,11.8067,12.0572,11.7524,12,65302.448510426,0
+SYBT.US,D,20070402,000000,11.9951,12.0631,11.8017,12.0631,32971.542993055,0
+SYBT.US,D,20070403,000000,11.9852,12.1716,11.9852,12.0671,38576.107238409,0
+SYBT.US,D,20070404,000000,12.0415,12.073,11.9704,12,14055.505123181,0
+SYBT.US,D,20070405,000000,11.9704,12.0415,11.9033,11.9566,38705.856600573,0
+SYBT.US,D,20070409,000000,11.9447,12.077,11.7661,11.8381,81097.406020121,0
+SYBT.US,D,20070410,000000,11.8155,11.9852,11.8155,11.9112,15795.971176586,0
+SYBT.US,D,20070411,000000,11.9754,12.0473,11.9142,12.0355,47705.191266922,0
+SYBT.US,D,20070412,000000,11.9754,12.0178,11.9082,11.925,39412.382424232,0
+SYBT.US,D,20070413,000000,11.8698,12.0937,11.8501,12.0671,26589.49624161,0
+SYBT.US,D,20070416,000000,11.9082,12.4035,11.9082,12.4035,139997.53444126,0
+SYBT.US,D,20070417,000000,12.3424,12.4725,12.295,12.3671,25930.61276187,0
+SYBT.US,D,20070418,000000,12.2821,12.4035,11.9901,12.0236,25150.089255102,0
+SYBT.US,D,20070419,000000,11.9852,12.1776,11.8796,11.9507,32319.75518156,0
+SYBT.US,D,20070420,000000,12.1431,12.221,12.0572,12.1194,48261.69439058,0
+SYBT.US,D,20070423,000000,12.073,12.1242,11.9359,11.9418,28472.889326774,0
+SYBT.US,D,20070424,000000,11.9605,12.0178,11.9507,11.9754,30145.43969842,0
+SYBT.US,D,20070425,000000,12.0128,12.1529,11.9359,11.9359,21317.414736802,0
+SYBT.US,D,20070426,000000,11.925,11.9359,11.6903,11.7444,34051.098232936,0
+SYBT.US,D,20070427,000000,11.7573,12.221,11.6773,11.8234,84494.2037749,0
+SYBT.US,D,20070430,000000,11.855,11.8598,11.3657,11.3715,58472.360992758,0
+SYBT.US,D,20070501,000000,11.3715,11.4663,11.3183,11.4101,50617.456247371,0
+SYBT.US,D,20070502,000000,11.4604,11.9852,11.4604,11.8985,37549.262676908,0
+SYBT.US,D,20070503,000000,11.9033,12.0987,11.9033,12.0049,20849.100632741,0
+SYBT.US,D,20070504,000000,12.0049,12.1776,11.8698,12.0631,36524.44544919,0
+SYBT.US,D,20070507,000000,12.0631,12.2634,12.0631,12.0987,34685.653707271,0
+SYBT.US,D,20070508,000000,12.077,12.077,11.7207,11.781,43665.728702673,0
+SYBT.US,D,20070509,000000,11.6843,11.855,11.6843,11.7869,24994.998220641,0
+SYBT.US,D,20070510,000000,11.6843,11.7,11.4386,11.5353,56724.79927111,0
+SYBT.US,D,20070511,000000,11.6074,11.8017,11.4564,11.8017,69394.621753055,0
+SYBT.US,D,20070514,000000,11.7357,11.9192,11.711,11.7918,65336.913184751,0
+SYBT.US,D,20070515,000000,11.7661,12.0415,11.4663,11.5926,77140.050474116,0
+SYBT.US,D,20070516,000000,11.5857,11.7613,11.5659,11.7386,43217.687936451,0
+SYBT.US,D,20070517,000000,11.7357,11.7357,11.4761,11.631,56060.847456911,0
+SYBT.US,D,20070518,000000,11.6172,11.9309,11.5857,11.7159,50601.237577101,0
+SYBT.US,D,20070521,000000,11.6735,11.9655,11.6735,11.9309,41326.185516152,0
+SYBT.US,D,20070522,000000,11.925,12.1973,11.925,12.0799,52681.282039294,0
+SYBT.US,D,20070523,000000,12.1135,12.1864,12.0306,12.0799,99696.166152827,0
+SYBT.US,D,20070524,000000,12.0236,12.1469,11.8698,11.9359,85348.724964778,0
+SYBT.US,D,20070525,000000,12.1676,12.1676,11.9192,12.1382,26366.489525391,0
+SYBT.US,D,20070529,000000,12.1864,12.1864,12.0236,12.1629,30969.55088154,0
+SYBT.US,D,20070530,000000,12.0572,12.2082,11.9754,12.1095,47672.753926381,0
+SYBT.US,D,20070531,000000,12.1095,12.1913,11.9309,12.0572,143283.84250483,0
+SYBT.US,D,20070601,000000,12.1332,12.2604,11.9447,12.077,21678.280150321,0
+SYBT.US,D,20070604,000000,11.9793,11.9901,11.7307,11.925,44134.042806735,0
+SYBT.US,D,20070605,000000,11.8441,11.8598,11.5117,11.7159,66105.272688817,0
+SYBT.US,D,20070606,000000,11.7524,11.8155,11.5807,11.6676,27381.170084189,0
+SYBT.US,D,20070607,000000,11.5709,11.6469,11.3932,11.5807,48029.564672333,0
+SYBT.US,D,20070608,000000,11.5876,11.9447,11.5058,11.8875,46730.043716909,0
+SYBT.US,D,20070611,000000,11.8294,11.9033,11.7524,11.781,18180.11570635,0
+SYBT.US,D,20070612,000000,11.6903,11.9418,11.6123,11.6566,60940.639874551,0
+SYBT.US,D,20070613,000000,11.5857,11.7711,11.4604,11.7247,56032.464783938,0
+SYBT.US,D,20070614,000000,11.7357,11.7661,11.5412,11.6596,21839.453186134,0
+SYBT.US,D,20070615,000000,11.9142,11.9447,11.6596,11.781,136566.27201216,0
+SYBT.US,D,20070618,000000,11.8441,11.8638,11.5156,11.5531,33826.064182933,0
+SYBT.US,D,20070619,000000,11.5117,11.9507,11.5117,11.8875,51802.432844011,0
+SYBT.US,D,20070620,000000,11.9418,11.9418,11.5531,11.5876,56844.411964356,0
+SYBT.US,D,20070621,000000,11.5235,11.8155,11.491,11.8155,36119.992359319,0
+SYBT.US,D,20070622,000000,11.7444,11.7494,11.3962,11.5926,357509.16243975,0
+SYBT.US,D,20070625,000000,11.6024,11.6961,11.557,11.5857,36994.786887034,0
+SYBT.US,D,20070626,000000,11.5926,11.5926,11.4436,11.5412,81754.262166075,0
+SYBT.US,D,20070627,000000,11.5412,11.9655,11.5117,11.9655,44118.837803356,0
+SYBT.US,D,20070628,000000,11.9951,11.9951,11.711,11.7207,27797.787176764,0
+SYBT.US,D,20070629,000000,11.8598,11.9192,11.4436,11.4663,49776.112727089,0
+SYBT.US,D,20070702,000000,11.6252,11.9447,11.6252,11.7,40091.53924181,0
+SYBT.US,D,20070703,000000,11.8343,11.855,11.6252,11.7207,11969.378659637,0
+SYBT.US,D,20070705,000000,11.6961,11.8234,11.5235,11.6469,14711.347602245,0
+SYBT.US,D,20070706,000000,11.6518,11.7918,11.6172,11.781,12573.524127214,0
+SYBT.US,D,20070709,000000,11.7613,11.781,11.486,11.5926,37544.194342448,0
+SYBT.US,D,20070710,000000,11.4506,11.486,11.1329,11.1753,71377.354193625,0
+SYBT.US,D,20070711,000000,11.187,11.187,10.9089,11.0589,45197.379376346,0
+SYBT.US,D,20070712,000000,11.1783,11.4101,11.1693,11.4101,30455.621767343,0
+SYBT.US,D,20070713,000000,11.4052,11.4052,11.201,11.3657,29767.341947738,0
+SYBT.US,D,20070716,000000,11.3094,11.4604,11.3094,11.3262,77653.979588312,0
+SYBT.US,D,20070717,000000,11.3134,11.6843,11.3134,11.6252,72197.410709178,0
+SYBT.US,D,20070718,000000,11.5876,11.7494,11.2207,11.7,71268.891836191,0
+SYBT.US,D,20070719,000000,11.9192,12.0671,11.7247,11.9447,77917.532980208,0
+SYBT.US,D,20070720,000000,11.9192,11.9192,11.3232,11.3508,117429.25475985,0
+SYBT.US,D,20070723,000000,11.4101,11.5876,11.3657,11.3775,44990.591330397,0
+SYBT.US,D,20070724,000000,11.2798,11.486,11.1753,11.1822,122931.43864912,0
+SYBT.US,D,20070725,000000,11.2907,11.7869,11.2454,11.6518,83906.276977595,0
+SYBT.US,D,20070726,000000,11.5857,11.5857,11.1556,11.4209,79365.049301851,0
+SYBT.US,D,20070727,000000,11.3568,11.6222,11.2257,11.2798,72889.74519635,0
+SYBT.US,D,20070730,000000,11.2059,11.5462,11.0421,11.4101,86604.65824385,0
+SYBT.US,D,20070731,000000,11.5018,11.5857,11.2956,11.3005,59249.84349885,0
+SYBT.US,D,20070801,000000,11.6074,11.631,11.2414,11.631,84534.750450576,0
+SYBT.US,D,20070802,000000,11.7247,12.1045,11.6961,12.0178,98981.530994033,0
+SYBT.US,D,20070803,000000,12.0355,12.0355,11.5709,11.6409,108851.60552053,0
+SYBT.US,D,20070806,000000,11.7,12.4617,11.415,12.3758,103970.799436,0
+SYBT.US,D,20070807,000000,12.3424,12.3424,11.9852,12.221,117535.6897835,0
+SYBT.US,D,20070808,000000,12.4972,12.877,12.1095,12.733,150708.95248804,0
+SYBT.US,D,20070809,000000,12.4252,12.733,12.0799,12.6512,104763.48694548,0
+SYBT.US,D,20070810,000000,12.4528,12.9056,12.437,12.6512,126340.4004066,0
+SYBT.US,D,20070813,000000,12.6245,12.7222,12.1382,12.2082,97189.367929142,0
+SYBT.US,D,20070814,000000,12.1913,12.1913,11.8825,11.8825,49882.547750739,0
+SYBT.US,D,20070815,000000,11.8381,12.3009,11.8381,11.9192,81268.715724853,0
+SYBT.US,D,20070816,000000,12.0276,12.8829,11.8343,12.6985,154854.85007595,0
+SYBT.US,D,20070817,000000,13.1188,13.1188,12.1135,12.7793,181232.48993714,0
+SYBT.US,D,20070820,000000,12.7793,12.7793,12.6402,12.7793,46547.583676365,0
+SYBT.US,D,20070821,000000,12.6689,12.9727,12.5721,12.6155,62015.126779973,0
+SYBT.US,D,20070822,000000,12.7666,12.9303,12.6205,12.8534,55006.633889329,0
+SYBT.US,D,20070823,000000,12.8622,12.8622,12.5091,12.5938,46074.201237845,0
+SYBT.US,D,20070824,000000,12.6512,12.6689,12.4894,12.5524,69528.425782787,0
+SYBT.US,D,20070827,000000,12.4972,12.6659,12.3127,12.5446,48501.933443962,0
+SYBT.US,D,20070828,000000,12.4311,12.584,12.1469,12.1469,87493.644108053,0
+SYBT.US,D,20070829,000000,12.2023,13.0152,12.1776,13.0152,64753.041055013,0
+SYBT.US,D,20070830,000000,12.8405,12.8563,12.584,12.5978,53024.91511565,0
+SYBT.US,D,20070831,000000,12.806,12.806,12.6512,12.796,66235.022050981,0
+SYBT.US,D,20070904,000000,12.8287,13.1335,12.6748,12.957,70550.202009829,0
+SYBT.US,D,20070905,000000,12.8237,12.9106,12.8237,12.8494,28529.65467272,0
+SYBT.US,D,20070906,000000,13.0339,13.0339,12.7469,12.877,38305.45817827,0
+SYBT.US,D,20070907,000000,12.6462,12.7359,12.2556,12.3758,51120.235025757,0
+SYBT.US,D,20070910,000000,12.4035,12.5524,12.1973,12.2427,34696.804043082,0
+SYBT.US,D,20070911,000000,12.3217,12.6018,12.221,12.5386,49353.413633163,0
+SYBT.US,D,20070912,000000,12.437,12.7853,12.3127,12.6295,51074.620015621,0
+SYBT.US,D,20070913,000000,12.6689,13.0339,12.5002,12.5791,41074.79612696,0
+SYBT.US,D,20070914,000000,12.4469,12.9027,12.4469,12.877,80939.273984983,0
+SYBT.US,D,20070917,000000,12.8681,13.0279,12.6896,12.6896,42134.078029002,0
+SYBT.US,D,20070918,000000,12.7073,13.7699,12.6955,13.7285,96707.876155487,0
+SYBT.US,D,20070919,000000,13.7539,14.1644,13.4077,14.1457,126272.48472483,0
+SYBT.US,D,20070920,000000,13.5854,13.8329,13.0092,13.3367,110508.9508888,0
+SYBT.US,D,20070921,000000,13.4501,13.4501,12.8563,13.1592,150007.49499884,0
+SYBT.US,D,20070924,000000,13.1809,13.1809,12.8928,12.9925,52328.52596091,0
+SYBT.US,D,20070925,000000,12.8878,13.1188,12.7073,13.0783,38142.257808674,0
+SYBT.US,D,20070926,000000,13.1956,13.393,12.8681,13.3584,86327.92718236,0
+SYBT.US,D,20070927,000000,13.5153,13.5153,13.0339,13.3269,54097.374687288,0
+SYBT.US,D,20070928,000000,13.3673,13.3673,12.9165,13.0497,69724.063492925,0
+SYBT.US,D,20071001,000000,13.1276,13.4946,12.8622,13.4946,93805.747843957,0
+SYBT.US,D,20071002,000000,13.5103,13.6781,13.4137,13.6584,74172.033814612,0
+SYBT.US,D,20071003,000000,13.5537,13.5537,13.024,13.024,87093.24568575,0
+SYBT.US,D,20071004,000000,13.0447,13.3723,13.0447,13.2135,55248.900276494,0
+SYBT.US,D,20071005,000000,13.3781,13.7539,13.2726,13.6337,141740.02782845,0
+SYBT.US,D,20071008,000000,13.5764,13.6415,13.2893,13.4374,51004.677000079,0
+SYBT.US,D,20071009,000000,13.4374,13.7599,13.3723,13.7322,46035.681895952,0
+SYBT.US,D,20071010,000000,13.8043,13.8182,13.6159,13.7096,52482.60332848,0
+SYBT.US,D,20071011,000000,13.7185,13.83,13.2322,13.2786,102052.94167651,0
+SYBT.US,D,20071012,000000,13.2509,13.4828,13.2362,13.4374,47636.261918273,0
+SYBT.US,D,20071015,000000,13.2893,13.3525,12.8405,13.1395,116480.46254902,0
+SYBT.US,D,20071016,000000,13.1809,13.3317,12.9727,12.9727,62161.094812408,0
+SYBT.US,D,20071017,000000,13.0497,13.2242,12.2269,12.7469,97146.793919682,0
+SYBT.US,D,20071018,000000,12.6205,12.6748,12.1382,12.4469,325045.46655955,0
+SYBT.US,D,20071019,000000,12.441,12.441,11.6636,11.6773,141697.45381898,0
+SYBT.US,D,20071022,000000,11.6773,12.213,11.415,12.0908,136512.54766688,0
+SYBT.US,D,20071023,000000,12.213,12.213,11.7613,12.1095,67484.873328703,0
+SYBT.US,D,20071024,000000,12.0079,12.0306,11.4506,11.631,98529.435560243,0
+SYBT.US,D,20071025,000000,11.6566,11.925,11.562,11.7307,95909.106644663,0
+SYBT.US,D,20071026,000000,11.9112,12.1242,11.7918,11.9852,65012.539779342,0
+SYBT.US,D,20071029,000000,12.0236,12.0937,11.9447,11.9793,54160.222034586,0
+SYBT.US,D,20071030,000000,11.925,12.0671,11.6676,12.0236,53405.040200116,0
+SYBT.US,D,20071031,000000,12.0671,12.4202,12.0049,12.1913,83015.263779608,0
+SYBT.US,D,20071101,000000,11.9704,12.0572,11.3835,11.4101,121917.77175721,0
+SYBT.US,D,20071102,000000,11.5955,11.5955,11.0756,11.1003,106959.08943334,0
+SYBT.US,D,20071105,000000,11.1003,11.1605,10.8418,11.0065,97920.221758207,0
+SYBT.US,D,20071106,000000,11.0372,11.5876,10.9296,11.5876,133063.03923373,0
+SYBT.US,D,20071107,000000,11.4307,11.562,10.759,10.7797,78948.432209278,0
+SYBT.US,D,20071108,000000,10.8981,11.0953,10.8172,10.9573,124548.23734171,0
+SYBT.US,D,20071109,000000,10.8606,11.2798,10.8606,11.0697,128470.1145465,0
+SYBT.US,D,20071112,000000,11.046,11.5807,11.046,11.3657,115616.81835711,0
+SYBT.US,D,20071113,000000,11.4959,11.8194,11.4209,11.7968,109181.0472604,0
+SYBT.US,D,20071114,000000,11.8985,11.8985,11.5659,11.6596,91788.550729062,0
+SYBT.US,D,20071115,000000,11.4012,11.6566,11.4012,11.5205,38125.02547151,0
+SYBT.US,D,20071116,000000,11.486,11.5117,10.9957,11.1556,113110.02013343,0
+SYBT.US,D,20071119,000000,11.0165,11.1161,10.5459,10.7738,103337.25762855,0
+SYBT.US,D,20071120,000000,10.7214,10.8803,10.5567,10.7491,92669.427258129,0
+SYBT.US,D,20071121,000000,10.7117,10.979,10.7117,10.7541,75502.978443686,0
+SYBT.US,D,20071123,000000,10.8665,11.34,10.6761,11.2207,57106.951689359,0
+SYBT.US,D,20071126,000000,11.2207,11.2207,10.4353,10.465,111752.72016517,0
+SYBT.US,D,20071127,000000,10.4995,10.9631,10.4995,10.8774,78767.999502518,0
+SYBT.US,D,20071128,000000,10.9711,11.5117,10.9681,11.4713,99110.266689307,0
+SYBT.US,D,20071129,000000,11.4259,11.5058,11.271,11.3055,55530.699672444,0
+SYBT.US,D,20071130,000000,11.5117,11.6735,11.2907,11.4209,180261.39705469,0
+SYBT.US,D,20071203,000000,11.3835,11.5235,11.0065,11.0332,103893.76075221,0
+SYBT.US,D,20071204,000000,10.9908,11.3055,10.9681,11.0302,83831.265627593,0
+SYBT.US,D,20071205,000000,11.2601,11.4307,11.1269,11.3183,75687.465818012,0
+SYBT.US,D,20071206,000000,11.3094,11.9418,11.3055,11.9418,82268.191280273,0
+SYBT.US,D,20071207,000000,11.9359,11.9359,11.7661,11.8381,46464.462991229,0
+SYBT.US,D,20071210,000000,11.855,12.0572,11.7761,11.8875,53185.074484572,0
+SYBT.US,D,20071211,000000,11.9704,12.0631,11.1693,11.2257,136454.76865405,0
+SYBT.US,D,20071212,000000,11.34,11.5807,11.1605,11.4506,63689.704485403,0
+SYBT.US,D,20071213,000000,11.2749,11.557,10.979,11.5156,90216.353379715,0
+SYBT.US,D,20071214,000000,11.3232,11.631,10.9957,11.3715,99869.503191345,0
+SYBT.US,D,20071217,000000,11.2503,11.2503,10.9681,10.9848,104486.75588398,0
+SYBT.US,D,20071218,000000,11.1003,11.1407,10.9089,11.0953,117297.47806389,0
+SYBT.US,D,20071219,000000,11.0272,11.4604,11.0165,11.3962,68331.285183445,0
+SYBT.US,D,20071220,000000,11.4713,11.6222,11.1753,11.4506,86416.116201955,0
+SYBT.US,D,20071221,000000,11.8106,12.2427,11.705,12.2269,246802.54650703,0
+SYBT.US,D,20071224,000000,12.2723,12.3758,11.8234,12.3324,53539.857896739,0
+SYBT.US,D,20071226,000000,12.2604,12.6402,12.0671,12.3985,68290.738507769,0
+SYBT.US,D,20071227,000000,12.3709,12.3808,11.7307,11.7661,95804.698954798,0
+SYBT.US,D,20071228,000000,11.855,12.0355,11.6369,11.6735,51958.537545365,0
+SYBT.US,D,20071231,000000,11.5018,11.6123,11.415,11.557,75048.855676112,0
+SYBT.US,D,20080102,000000,11.4386,11.5768,10.9356,11.4052,79868.841747128,0
+SYBT.US,D,20080103,000000,11.4337,11.6409,10.9957,10.9957,121241.65594032,0
+SYBT.US,D,20080104,000000,10.9957,11.0697,10.5508,10.7314,110485.63655029,0
+SYBT.US,D,20080107,000000,10.8951,11.2956,10.8724,11.2157,67046.969231399,0
+SYBT.US,D,20080108,000000,11.2257,11.4811,10.7214,10.8172,62757.130944848,0
+SYBT.US,D,20080109,000000,10.7491,11.201,10.6564,11.201,69222.298381431,0
+SYBT.US,D,20080110,000000,11.2414,11.6566,10.8418,11.3055,130267.34594585,0
+SYBT.US,D,20080111,000000,11.191,11.2551,10.9296,10.9356,105253.08805427,0
+SYBT.US,D,20080114,000000,11.0302,11.1753,11.0007,11.0816,63882.301194865,0
+SYBT.US,D,20080115,000000,10.9415,11.1269,10.8517,11.046,84436.424762062,0
+SYBT.US,D,20080116,000000,11.0372,11.1605,10.6761,10.7364,177096.72901817,0
+SYBT.US,D,20080117,000000,10.7274,10.7451,10.4709,10.5616,82798.33906474,0
+SYBT.US,D,20080118,000000,10.4541,10.7274,10.2361,10.2578,99384.970417013,0
+SYBT.US,D,20080122,000000,9.88096,11.1003,9.86617,10.8852,204072.43234559,0
+SYBT.US,D,20080123,000000,10.61,11.1457,10.465,11.0065,191056.9494535,0
+SYBT.US,D,20080124,000000,11.0272,11.0272,10.5853,10.5853,117552.92212066,0
+SYBT.US,D,20080125,000000,10.759,10.8803,10.1444,10.2311,108220.09104688,0
+SYBT.US,D,20080128,000000,10.2311,10.4788,10.1878,10.4176,130719.44137965,0
+SYBT.US,D,20080129,000000,10.4995,10.5953,10.1838,10.3762,80992.998330253,0
+SYBT.US,D,20080130,000000,10.3219,10.9573,10.3219,10.5202,187953.10143048,0
+SYBT.US,D,20080131,000000,10.3722,12.5298,10.3722,12.5298,1838233.2114617,0
+SYBT.US,D,20080201,000000,12.0908,12.3985,12.0671,12.2821,455336.1268439,0
+SYBT.US,D,20080204,000000,12.213,12.213,11.9951,12.073,224474.505879,0
+SYBT.US,D,20080205,000000,11.8234,12.1776,11.5876,11.5926,315148.02302696,0
+SYBT.US,D,20080206,000000,11.6636,11.8381,11.557,11.5876,275875.52663381,0
+SYBT.US,D,20080207,000000,11.6074,11.9901,11.4209,11.8985,181608.56035404,0
+SYBT.US,D,20080208,000000,11.8441,11.9852,11.415,11.6222,165741.63249503,0
+SYBT.US,D,20080211,000000,11.6024,11.7761,11.4337,11.4811,108617.44846851,0
+SYBT.US,D,20080212,000000,11.5205,11.925,11.4663,11.6518,95151.897476409,0
+SYBT.US,D,20080213,000000,11.7918,11.8234,11.6369,11.7247,132341.30840669,0
+SYBT.US,D,20080214,000000,11.7307,11.7307,11.2059,11.3183,148906.65275423,0
+SYBT.US,D,20080215,000000,11.2798,11.557,11.197,11.3508,109921.02409149,0
+SYBT.US,D,20080219,000000,11.5235,11.557,11.0539,11.2798,103997.15477519,0
+SYBT.US,D,20080220,000000,11.3341,11.4761,11.0697,11.2848,69157.423700349,0
+SYBT.US,D,20080221,000000,11.3874,11.5807,10.9573,10.9573,118186.4639281,0
+SYBT.US,D,20080222,000000,10.9957,11.197,10.5262,11.1112,138995.01788517,0
+SYBT.US,D,20080225,000000,11.0914,11.4386,10.688,11.3094,81762.371501211,0
+SYBT.US,D,20080226,000000,11.2551,11.557,11.1753,11.187,84296.538730979,0
+SYBT.US,D,20080227,000000,11.121,11.557,11.0302,11.3134,83431.880872182,0
+SYBT.US,D,20080228,000000,11.2454,11.3262,10.7451,11.0302,77717.840602503,0
+SYBT.US,D,20080229,000000,10.9415,11.0007,10.5459,10.605,110106.52513271,0
+SYBT.US,D,20080303,000000,10.8951,10.8951,10.2933,10.4541,135209.98571079,0
+SYBT.US,D,20080304,000000,10.3219,10.8458,10.1937,10.4018,171080.61601469,0
+SYBT.US,D,20080305,000000,10.4748,10.5853,10.2311,10.4058,39879.682861401,0
+SYBT.US,D,20080306,000000,10.3722,10.3959,10.0645,10.0645,30715.120491671,0
+SYBT.US,D,20080307,000000,9.93423,10.2282,9.87603,10.1493,46758.426389882,0
+SYBT.US,D,20080310,000000,10.2085,10.3624,10.1523,10.2233,38306.471845162,0
+SYBT.US,D,20080311,000000,10.5567,11.0953,10.4541,11.0756,100699.69637581,0
+SYBT.US,D,20080312,000000,11.0914,11.197,10.6406,10.6928,69434.15476184,0
+SYBT.US,D,20080313,000000,10.5202,11.2651,10.5143,11.046,76002.716221397,0
+SYBT.US,D,20080314,000000,11.1644,11.1644,10.4443,10.5084,104380.32086033,0
+SYBT.US,D,20080317,000000,10.1937,10.8774,10.1493,10.4206,57942.21320829,0
+SYBT.US,D,20080318,000000,10.7117,11.3301,10.5459,11.1753,95227.922493303,0
+SYBT.US,D,20080319,000000,11.2364,11.5117,10.9415,11.0214,68039.349118575,0
+SYBT.US,D,20080320,000000,10.5262,11.3183,10.5262,11.2107,404388.21518977,0
+SYBT.US,D,20080324,000000,11.2798,11.5709,11.2551,11.486,101794.45661907,0
+SYBT.US,D,20080325,000000,11.4604,11.4959,11.34,11.491,83093.316130285,0
+SYBT.US,D,20080326,000000,11.415,11.5205,11.2257,11.4959,65373.405192859,0
+SYBT.US,D,20080327,000000,11.4713,11.5807,11.3232,11.3568,51569.289458872,0
+SYBT.US,D,20080328,000000,11.4959,11.5018,11.271,11.3262,43465.022658076,0
+SYBT.US,D,20080331,000000,11.3932,11.5659,11.1644,11.2157,65546.742231377,0
+SYBT.US,D,20080401,000000,11.4436,11.5857,11.3262,11.5857,38924.808649225,0
+SYBT.US,D,20080402,000000,11.5857,11.6024,11.4101,11.5659,47909.951979088,0
+SYBT.US,D,20080403,000000,11.4663,11.4663,11.1644,11.2454,48143.095364227,0
+SYBT.US,D,20080404,000000,11.3005,11.7307,11.1822,11.2454,56553.489566378,0
+SYBT.US,D,20080407,000000,11.3459,11.3459,11.1753,11.2907,38918.726647874,0
+SYBT.US,D,20080408,000000,11.2207,11.4506,11.0914,11.2157,23907.333645624,0
+SYBT.US,D,20080409,000000,11.2551,11.4604,11.1783,11.2257,62889.921307688,0
+SYBT.US,D,20080410,000000,11.2454,11.6369,11.2107,11.4259,71701.727599035,0
+SYBT.US,D,20080411,000000,11.2651,11.4101,11.1003,11.1506,61710.01304551,0
+SYBT.US,D,20080414,000000,11.1269,11.2207,11.0589,11.1161,48625.600804775,0
+SYBT.US,D,20080415,000000,11.1378,11.562,11.0165,11.5462,59276.198838039,0
+SYBT.US,D,20080416,000000,11.562,12.1469,11.2454,12.1469,136913.95975608,0
+SYBT.US,D,20080417,000000,12.0671,12.0671,11.5462,12.0079,66184.338706385,0
+SYBT.US,D,20080418,000000,12.1629,12.3808,12.0671,12.3324,96207.124710884,0
+SYBT.US,D,20080421,000000,12.2082,12.3916,12.077,12.1579,70241.033607798,0
+SYBT.US,D,20080422,000000,12.077,12.2367,11.6172,11.8638,78356.450744404,0
+SYBT.US,D,20080423,000000,11.9142,11.9142,11.2257,11.4052,112076.07990369,0
+SYBT.US,D,20080424,000000,11.3874,12.1913,11.121,12.1332,91620.282025006,0
+SYBT.US,D,20080425,000000,12.1579,12.2673,11.7159,11.8925,115091.73890712,0
+SYBT.US,D,20080428,000000,11.855,12.1332,11.8234,11.9447,68256.273833443,0
+SYBT.US,D,20080429,000000,11.9112,12.1579,11.8738,11.8738,25973.186771331,0
+SYBT.US,D,20080430,000000,11.9359,12.0908,11.705,11.8875,49606.83035614,0
+SYBT.US,D,20080501,000000,11.855,12.3157,11.855,12.2427,38183.818151241,0
+SYBT.US,D,20080502,000000,12.4035,12.4528,11.8441,11.9655,57733.397828558,0
+SYBT.US,D,20080505,000000,11.9754,11.9754,11.5412,11.6961,58337.543296134,0
+SYBT.US,D,20080506,000000,11.6074,12.0671,11.3775,12.0355,62319.226847545,0
+SYBT.US,D,20080507,000000,12.0671,12.0671,11.4436,11.5857,66836.126517882,0
+SYBT.US,D,20080508,000000,11.5857,11.7869,11.3459,11.6222,68793.517286154,0
+SYBT.US,D,20080509,000000,11.4663,11.6222,11.4564,11.6123,29478.446883545,0
+SYBT.US,D,20080512,000000,11.7,11.7918,11.6369,11.7711,61465.719324559,0
+SYBT.US,D,20080513,000000,11.7661,12.2082,11.7494,12.0276,43109.225579017,0
+SYBT.US,D,20080514,000000,12.0276,12.1676,11.8825,11.8825,45485.260773647,0
+SYBT.US,D,20080515,000000,11.8501,12.073,11.6735,12.0306,23727.914605758,0
+SYBT.US,D,20080516,000000,12.1332,12.1332,11.6123,11.6636,59803.305621831,0
+SYBT.US,D,20080519,000000,11.6172,11.6369,11.4259,11.4604,64590.854352308,0
+SYBT.US,D,20080520,000000,11.3932,11.5857,11.34,11.4959,32428.217538993,0
+SYBT.US,D,20080521,000000,11.5807,11.7307,11.3183,11.4486,40288.19061884,0
+SYBT.US,D,20080522,000000,11.4436,11.8067,11.3055,11.8067,28984.791107187,0
+SYBT.US,D,20080523,000000,11.7711,11.8985,11.3094,11.3094,38731.198272871,0
+SYBT.US,D,20080527,000000,11.34,11.9507,11.2956,11.6469,32401.862199804,0
+SYBT.US,D,20080528,000000,11.8155,11.9082,11.3775,11.9082,24266.17172536,0
+SYBT.US,D,20080529,000000,11.8925,12.1716,11.8925,12.0128,33430.734095089,0
+SYBT.US,D,20080530,000000,12.0178,12.1776,11.8501,12.1776,92399.791864882,0
+SYBT.US,D,20080602,000000,11.9852,12.1095,11.5531,11.9142,50248.481498717,0
+SYBT.US,D,20080603,000000,12.0128,12.0128,11.4259,11.5295,35434.75354039,0
+SYBT.US,D,20080604,000000,11.5531,11.9033,11.5295,11.7494,30289.380397071,0
+SYBT.US,D,20080605,000000,11.7494,12.4972,11.7494,12.4617,88470.818991852,0
+SYBT.US,D,20080606,000000,12.3561,12.3561,11.5117,11.5857,44300.284177008,0
+SYBT.US,D,20080609,000000,11.5955,11.9793,11.34,11.4959,42847.699520905,0
+SYBT.US,D,20080610,000000,11.3932,11.7573,11.3874,11.486,226746.13338376,0
+SYBT.US,D,20080611,000000,11.4337,11.7711,11.2956,11.3262,94801.168731811,0
+SYBT.US,D,20080612,000000,11.3775,11.8067,11.1003,11.4386,111139.45169556,0
+SYBT.US,D,20080613,000000,11.6636,11.6636,11.201,11.3618,142683.75170481,0
+SYBT.US,D,20080616,000000,11.2956,12.0533,11.2956,12.0128,55143.478919736,0
+SYBT.US,D,20080617,000000,12.0049,12.0049,11.3232,11.3232,59030.891450198,0
+SYBT.US,D,20080618,000000,11.2907,11.5018,11.1003,11.201,73794.949730823,0
+SYBT.US,D,20080619,000000,11.191,11.415,10.7905,11.1003,145801.79106433,0
+SYBT.US,D,20080620,000000,11.0065,11.1457,10.4206,10.5716,170009.17010995,0
+SYBT.US,D,20080623,000000,10.5202,10.605,9.99835,10.1404,95292.797174385,0
+SYBT.US,D,20080624,000000,10.0398,10.2282,10.0398,10.1493,100914.5937569,0
+SYBT.US,D,20080625,000000,9.98949,10.459,9.98949,10.459,66476.274771255,0
+SYBT.US,D,20080626,000000,10.3545,10.4955,10.0082,10.0516,94047.000564231,0
+SYBT.US,D,20080627,000000,10.0457,10.5676,9.92342,10.3604,712879.48773759,0
+SYBT.US,D,20080630,000000,10.2735,10.8418,10.2735,10.3072,117527.58044836,0
+SYBT.US,D,20080701,000000,10.4353,10.6692,9.94801,10.3012,52402.52364402,0
+SYBT.US,D,20080702,000000,10.3387,10.465,9.8415,9.98949,87433.837761431,0
+SYBT.US,D,20080703,000000,9.98949,10.0131,9.77145,9.77145,17960.149990807,0
+SYBT.US,D,20080707,000000,9.84545,10.104,9.48931,9.62446,130487.3116614,0
+SYBT.US,D,20080708,000000,9.50904,10.3663,9.31036,10.2233,130444.73765193,0
+SYBT.US,D,20080709,000000,10.0703,10.0703,9.80006,9.80006,88413.039979012,0
+SYBT.US,D,20080710,000000,9.76554,10.3722,9.63532,9.82078,63809.317178648,0
+SYBT.US,D,20080711,000000,9.71424,10.682,9.71424,10.5409,83015.263779608,0
+SYBT.US,D,20080714,000000,10.605,10.7738,9.91847,9.96192,56298.045509618,0
+SYBT.US,D,20080715,000000,9.70339,10.5035,9.69352,9.93423,63387.631751615,0
+SYBT.US,D,20080716,000000,10.1137,11.562,10.1137,11.4486,170480.5252147,0
+SYBT.US,D,20080717,000000,11.5807,12.0671,11.3094,11.9359,168288.97739438,0
+SYBT.US,D,20080718,000000,11.8017,11.9655,11.3301,11.4506,122938.53431736,0
+SYBT.US,D,20080721,000000,11.5807,11.9507,11.0272,11.5353,92075.418459473,0
+SYBT.US,D,20080722,000000,11.4959,12.0671,11.4486,11.8234,115197.16026387,0
+SYBT.US,D,20080723,000000,11.8234,12.1431,11.6596,11.8985,109769.9877246,0
+SYBT.US,D,20080724,000000,12.0079,12.0671,11.6518,11.6961,89253.369832403,0
+SYBT.US,D,20080725,000000,11.9082,12.1095,11.4337,12.0631,74134.528139612,0
+SYBT.US,D,20080728,000000,11.9852,12.077,11.6252,11.8441,73487.808662574,0
+SYBT.US,D,20080729,000000,11.8875,12.7696,11.4959,12.5298,174629.46380326,0
+SYBT.US,D,20080730,000000,12.5485,12.6689,12.1382,12.6619,74864.368301785,0
+SYBT.US,D,20080731,000000,12.4035,12.957,12.4035,12.4528,72720.462825401,0
+SYBT.US,D,20080801,000000,12.5386,12.7913,12.1816,12.728,51328.036738598,0
+SYBT.US,D,20080804,000000,12.7853,12.7853,12.1332,12.3808,71472.638881465,0
+SYBT.US,D,20080805,000000,12.1282,12.7182,12.1282,12.5446,96373.366081157,0
+SYBT.US,D,20080806,000000,12.4528,12.7419,12.441,12.7043,53857.135633905,0
+SYBT.US,D,20080807,000000,12.5524,12.6748,12.2821,12.3009,45155.819033776,0
+SYBT.US,D,20080808,000000,12.2476,12.8878,12.2476,12.8681,65993.769330707,0
+SYBT.US,D,20080811,000000,12.8928,13.6337,12.5248,13.5537,87769.361502651,0
+SYBT.US,D,20080812,000000,13.4551,13.895,12.7419,13.5627,164251.54216392,0
+SYBT.US,D,20080813,000000,13.4828,13.8003,13.1542,13.4828,177615.72646682,0
+SYBT.US,D,20080814,000000,13.3367,13.7185,13.3367,13.5103,33918.307870097,0
+SYBT.US,D,20080815,000000,13.83,13.8606,13.0891,13.2943,123656.21047683,0
+SYBT.US,D,20080818,000000,13.2242,13.4304,12.9895,13.099,51153.68603319,0
+SYBT.US,D,20080819,000000,12.8405,13.0605,12.6155,13.0407,60090.173352241,0
+SYBT.US,D,20080820,000000,13.0407,13.3003,12.6985,12.9895,72027.114671337,0
+SYBT.US,D,20080821,000000,12.7666,13.4886,12.7666,13.3584,95396.191197359,0
+SYBT.US,D,20080822,000000,13.5685,13.8043,13.2322,13.6288,121660.30036666,0
+SYBT.US,D,20080825,000000,13.5153,13.535,12.9925,13.1276,94445.37165275,0
+SYBT.US,D,20080826,000000,13.0841,13.5055,13.0497,13.2844,51149.631365622,0
+SYBT.US,D,20080827,000000,13.2726,13.7462,13.2666,13.5252,54793.763842028,0
+SYBT.US,D,20080828,000000,13.53,13.9967,13.5055,13.9888,57677.646149503,0
+SYBT.US,D,20080829,000000,13.6159,13.8763,13.5764,13.6288,61690.753374563,0
+SYBT.US,D,20080902,000000,13.9099,14.1417,13.3525,13.9779,84659.431478282,0
+SYBT.US,D,20080903,000000,13.9355,14.2325,13.83,13.9741,95512.762889928,0
+SYBT.US,D,20080904,000000,13.7502,13.7599,13.0339,13.169,96322.682736562,0
+SYBT.US,D,20080905,000000,13.0734,13.2292,12.801,13.1542,76356.485966671,0
+SYBT.US,D,20080908,000000,13.4689,13.9779,13.3525,13.8043,90470.783769583,0
+SYBT.US,D,20080909,000000,13.6633,14.3549,13.393,13.393,82973.70343704,0
+SYBT.US,D,20080910,000000,13.5764,13.8182,12.957,13.6159,125115.89080117,0
+SYBT.US,D,20080911,000000,13.2135,13.9888,13.2135,13.8329,48216.079380444,0
+SYBT.US,D,20080912,000000,13.7185,14.3292,13.6337,14.0204,51012.786335215,0
+SYBT.US,D,20080915,000000,13.5735,14.3065,13.4374,13.6465,47937.32098517,0
+SYBT.US,D,20080916,000000,13.0931,14.4732,13.0556,14.2038,133527.29867022,0
+SYBT.US,D,20080917,000000,13.7539,14.1753,13.2006,13.7699,45987.02588514,0
+SYBT.US,D,20080918,000000,14.1417,15.2022,13.3042,15.2022,309894.1875262,0
+SYBT.US,D,20080919,000000,17.4268,17.4268,14.9674,16.4078,433826.11539765,0
+SYBT.US,D,20080922,000000,15.4499,15.4499,13.541,14.3292,104454.31854344,0
+SYBT.US,D,20080923,000000,13.9504,14.4702,13.6337,13.8142,65025.717448936,0
+SYBT.US,D,20080924,000000,13.6584,14.4594,13.6584,14.3332,46911.49009056,0
+SYBT.US,D,20080925,000000,14.1516,15.4439,14.1516,14.8462,65136.207140155,0
+SYBT.US,D,20080926,000000,14.2188,14.7672,14.0016,14.5896,54607.249133917,0
+SYBT.US,D,20080929,000000,14.5689,14.9615,13.0605,13.3003,51161.795368325,0
+SYBT.US,D,20080930,000000,13.3003,15.4439,12.9165,14.7761,89222.959825646,0
+SYBT.US,D,20081001,000000,14.9517,15.3966,13.7145,14.9566,43665.728702673,0
+SYBT.US,D,20081002,000000,14.9329,15.1983,14.709,14.8195,32668.456592376,0
+SYBT.US,D,20081003,000000,14.9152,14.9152,13.9307,14.6133,42814.248513472,0
+SYBT.US,D,20081006,000000,14.0835,15.6353,13.9779,15.2674,121679.56003761,0
+SYBT.US,D,20081007,000000,15.2871,15.2871,13.53,14.0431,87057.767344533,0
+SYBT.US,D,20081008,000000,13.4738,13.9444,12.4972,12.5978,195915.45486641,0
+SYBT.US,D,20081009,000000,12.8563,13.1739,10.535,10.5567,110408.5978665,0
+SYBT.US,D,20081010,000000,10.5991,13.019,10.3387,12.441,123647.08747481,0
+SYBT.US,D,20081013,000000,13.5854,14.1753,12.5721,14.1753,198706.07981983,0
+SYBT.US,D,20081014,000000,14.3736,14.9103,13.0447,13.6337,85751.150720865,0
+SYBT.US,D,20081015,000000,13.3486,13.6584,12.3621,12.5139,37063.716235684,0
+SYBT.US,D,20081016,000000,12.7182,13.684,12.1242,13.5153,160237.42127197,0
+SYBT.US,D,20081017,000000,13.1276,14.2375,12.3758,13.3042,106690.46770699,0
+SYBT.US,D,20081020,000000,13.4946,13.9691,12.9895,13.8863,46552.652010824,0
+SYBT.US,D,20081021,000000,13.5488,14.2414,12.957,12.9895,28972.627104483,0
+SYBT.US,D,20081022,000000,12.1242,13.6938,12.1242,12.7133,45798.483843246,0
+SYBT.US,D,20081023,000000,12.7853,13.53,12.1529,12.5978,75022.500336922,0
+SYBT.US,D,20081024,000000,12.0671,12.5485,12.0671,12.2269,51660.519479144,0
+SYBT.US,D,20081027,000000,12.0848,12.3009,11.4307,11.4307,78937.281873467,0
+SYBT.US,D,20081028,000000,11.9033,11.9655,11.2798,11.8155,141098.37668588,0
+SYBT.US,D,20081029,000000,11.8194,12.0671,11.3775,11.8234,76187.203595723,0
+SYBT.US,D,20081030,000000,12.215,12.5091,11.34,12.3621,56776.496282598,0
+SYBT.US,D,20081031,000000,12.1864,13.5537,11.5807,13.2943,72309.927734179,0
+SYBT.US,D,20081103,000000,13.1809,13.7322,12.9678,13.2006,38562.929568815,0
+SYBT.US,D,20081104,000000,13.7185,13.7185,13.0694,13.541,54384.242417697,0
+SYBT.US,D,20081105,000000,13.242,13.5577,12.1382,12.3324,39357.644412069,0
+SYBT.US,D,20081106,000000,12.1776,12.9056,12.077,12.2634,32687.716263321,0
+SYBT.US,D,20081107,000000,12.3916,12.9777,12.2516,12.6659,26148.55114363,0
+SYBT.US,D,20081110,000000,12.9027,13.388,11.8441,12.1135,29729.836272738,0
+SYBT.US,D,20081111,000000,11.9359,13.1276,11.6222,12.5298,62518.91922525,0
+SYBT.US,D,20081112,000000,12.2082,12.4972,11.7661,11.9309,31112.477913299,0
+SYBT.US,D,20081113,000000,11.5768,13.1188,11.4663,12.7913,92210.236156095,0
+SYBT.US,D,20081114,000000,12.5574,12.8878,11.8738,11.8738,21422.836093561,0
+SYBT.US,D,20081117,000000,11.7524,12.5337,11.7524,12.3157,16913.032091467,0
+SYBT.US,D,20081118,000000,12.4202,12.7913,12.0415,12.7793,94418.002646669,0
+SYBT.US,D,20081119,000000,12.5938,12.9165,11.6123,11.6123,104648.94258669,0
+SYBT.US,D,20081120,000000,11.5353,11.5353,9.95893,10.0289,115133.29924968,0
+SYBT.US,D,20081121,000000,10.3604,11.5659,9.65701,11.201,138423.30975813,0
+SYBT.US,D,20081124,000000,11.2107,13.0339,10.2134,12.8622,103595.74268599,0
+SYBT.US,D,20081125,000000,13.0369,13.3634,12.0415,12.8829,109041.16122931,0
+SYBT.US,D,20081126,000000,12.5337,13.1542,12.4617,12.7913,85256.481277614,0
+SYBT.US,D,20081128,000000,12.6245,12.7913,12.4834,12.7853,20864.30563612,0
+SYBT.US,D,20081201,000000,12.5002,13.1542,12.0908,12.215,207685.14114835,0
+SYBT.US,D,20081202,000000,12.2516,13.4828,11.4486,12.9165,433645.68269088,0
+SYBT.US,D,20081203,000000,12.5574,13.8409,12.5574,13.3781,142902.70375347,0
+SYBT.US,D,20081204,000000,13.1592,13.7539,12.4252,12.6402,69626.751471302,0
+SYBT.US,D,20081205,000000,12.437,13.8763,12.437,13.7945,61555.935677939,0
+SYBT.US,D,20081208,000000,13.7945,14.4258,12.9925,14.0056,116893.02497403,0
+SYBT.US,D,20081209,000000,13.7599,14.2098,12.9777,13.3979,44691.559597284,0
+SYBT.US,D,20081210,000000,13.6001,13.6337,12.9628,13.2726,49644.336031141,0
+SYBT.US,D,20081211,000000,12.6955,13.2943,11.8234,11.9418,63037.916673907,0
+SYBT.US,D,20081212,000000,11.562,12.954,11.3835,12.9165,78043.227674805,0
+SYBT.US,D,20081215,000000,12.9777,13.2943,11.9112,12.215,43989.088441192,0
+SYBT.US,D,20081216,000000,12.5298,13.0783,12.4469,13.0339,133734.08671617,0
+SYBT.US,D,20081217,000000,12.8681,13.4077,12.806,13.0556,97980.02810483,0
+SYBT.US,D,20081218,000000,13.0497,13.6386,12.9027,13.024,78226.701382239,0
+SYBT.US,D,20081219,000000,13.6001,13.7096,12.7696,12.8534,251948.93331725,0
+SYBT.US,D,20081222,000000,12.8928,13.393,12.4124,12.9303,81442.052763368,0
+SYBT.US,D,20081223,000000,13.0556,13.4601,12.801,13.2362,56884.958640032,0
+SYBT.US,D,20081224,000000,13.2469,13.3367,13.0605,13.2362,17077.246127955,0
+SYBT.US,D,20081226,000000,13.2726,13.2726,12.8681,13.2666,20217.586159083,0
+SYBT.US,D,20081229,000000,13.2726,13.2726,12.8563,13.2469,69424.01809292,0
+SYBT.US,D,20081230,000000,13.2726,13.3634,12.8405,13.2726,95462.079545333,0
+SYBT.US,D,20081231,000000,13.2726,13.4788,12.8534,13.2726,130642.40269586,0
+SYBT.US,D,20090102,000000,13.2726,13.2726,12.8347,13.1246,52271.760614963,0
+SYBT.US,D,20090105,000000,13.1542,13.4788,12.7793,13.2726,96793.024174407,0
+SYBT.US,D,20090106,000000,13.4551,13.4551,13.1019,13.2666,53939.24265215,0
+SYBT.US,D,20090107,000000,13.0092,13.099,12.5574,12.6462,45940.397208113,0
+SYBT.US,D,20090108,000000,12.584,13.393,12.584,13.0339,40110.798912757,0
+SYBT.US,D,20090109,000000,12.9925,12.9925,11.8234,12.0049,91685.156706088,0
+SYBT.US,D,20090112,000000,11.9852,12.4202,11.8381,11.9951,33265.506391709,0
+SYBT.US,D,20090113,000000,11.8925,12.2634,11.5876,12.1242,27468.345436894,0
+SYBT.US,D,20090114,000000,11.7968,12.1194,11.4436,11.4604,63439.328763103,0
+SYBT.US,D,20090115,000000,11.486,11.855,11.3459,11.8381,107393.95252997,0
+SYBT.US,D,20090116,000000,11.855,12.1282,11.5462,12.0631,52459.288989966,0
+SYBT.US,D,20090120,000000,11.8234,11.9901,10.9415,10.9848,68666.808924665,0
+SYBT.US,D,20090121,000000,10.9019,11.3183,10.682,11.0372,184012.97822165,0
+SYBT.US,D,20090122,000000,10.7845,10.8606,10.535,10.5893,114606.19246589,0
+SYBT.US,D,20090123,000000,10.4926,10.8369,10.1354,10.4788,191623.58924608,0
+SYBT.US,D,20090126,000000,10.4788,11.4486,10.4788,10.8369,188338.2948494,0
+SYBT.US,D,20090127,000000,10.8517,11.3874,10.7658,11.2059,81761.35783432,0
+SYBT.US,D,20090128,000000,11.4663,11.9566,11.2907,11.9359,70788.413729427,0
+SYBT.US,D,20090129,000000,11.8017,12.0473,11.34,11.3459,39022.120670848,0
+SYBT.US,D,20090130,000000,11.5205,11.781,10.9474,10.9957,34478.865661322,0
+SYBT.US,D,20090202,000000,10.8724,12.1629,10.8724,12.0671,90740.41916283,0
+SYBT.US,D,20090203,000000,12.1529,12.1629,11.34,11.5659,80328.032849163,0
+SYBT.US,D,20090204,000000,11.6024,12.0631,11.2551,11.3618,82505.389332979,0
+SYBT.US,D,20090205,000000,11.2257,12.0631,11.1753,11.6636,120439.84542881,0
+SYBT.US,D,20090206,000000,11.6172,12.4528,11.6172,12.3217,127159.44325526,0
+SYBT.US,D,20090209,000000,12.2269,12.806,11.9793,12.2516,148679.59137044,0
+SYBT.US,D,20090210,000000,12.1913,12.295,11.4307,11.5857,177177.82236952,0
+SYBT.US,D,20090211,000000,11.6222,11.9704,11.5857,11.8194,102959.15987788,0
+SYBT.US,D,20090212,000000,11.5768,11.8598,11.0115,11.3301,166999.59310788,0
+SYBT.US,D,20090213,000000,11.3301,11.6518,11.1112,11.2314,116447.01154159,0
+SYBT.US,D,20090217,000000,11.0589,11.2956,10.688,10.688,136787.2513946,0
+SYBT.US,D,20090218,000000,10.7618,10.9019,10.5567,10.5991,88530.625338473,0
+SYBT.US,D,20090219,000000,10.5716,10.9089,10.4117,10.4176,61963.429768485,0
+SYBT.US,D,20090220,000000,10.1523,10.6199,10.1354,10.5262,234141.84702711,0
+SYBT.US,D,20090223,000000,10.5508,10.8172,10.102,10.176,111971.67221382,0
+SYBT.US,D,20090224,000000,10.3219,11.4012,10.102,11.3301,176887.91363843,0
+SYBT.US,D,20090225,000000,11.2956,11.8106,10.8004,11.5531,121955.27743222,0
+SYBT.US,D,20090226,000000,11.6409,12.1382,11.3715,11.557,62873.702637418,0
+SYBT.US,D,20090227,000000,11.3005,11.8234,11.1062,11.3962,70671.842036858,0
+SYBT.US,D,20090302,000000,11.0065,11.2207,10.7117,10.8112,106130.92358265,0
+SYBT.US,D,20090303,000000,10.9908,11.5295,10.0813,10.1788,164616.46224501,0
+SYBT.US,D,20090304,000000,10.4353,10.6199,9.94216,10.09,116138.85680645,0
+SYBT.US,D,20090305,000000,9.99338,10.535,9.12845,9.17136,164869.87896798,0
+SYBT.US,D,20090306,000000,9.34952,9.71917,8.82814,9.70931,120413.49008963,0
+SYBT.US,D,20090309,000000,9.57612,9.67774,8.98757,9.00089,102231.34704949,0
+SYBT.US,D,20090310,000000,9.2493,10.0398,9.2493,10.024,106013.33822319,0
+SYBT.US,D,20090311,000000,10.0763,10.0763,9.43604,9.62446,113214.4278233,0
+SYBT.US,D,20090312,000000,9.53666,10.104,9.35543,10.0339,221670.70325599,0
+SYBT.US,D,20090313,000000,10.2687,10.2687,9.7241,9.77639,191217.10882242,0
+SYBT.US,D,20090316,000000,9.91847,10.4709,9.73692,9.8119,144169.78736835,0
+SYBT.US,D,20090317,000000,9.83064,10.61,9.83064,10.61,83739.021940429,0
+SYBT.US,D,20090318,000000,10.5616,11.4761,10.313,11.3835,111804.41717666,0
+SYBT.US,D,20090319,000000,11.5412,11.5412,10.9415,11.0756,83294.022174882,0
+SYBT.US,D,20090320,000000,11.2107,11.8155,11.2107,11.491,283946.34242718,0
+SYBT.US,D,20090323,000000,11.9082,12.4173,11.491,12.4173,212567.97456666,0
+SYBT.US,D,20090324,000000,12.2329,12.4834,11.3508,11.3568,116189.54015105,0
+SYBT.US,D,20090325,000000,11.2749,11.7968,10.9848,11.5018,84124.215359354,0
+SYBT.US,D,20090326,000000,11.7207,12.4894,11.4663,12.4894,205275.65494628,0
+SYBT.US,D,20090327,000000,12.1629,12.2821,11.3459,11.3835,113317.82184627,0
+SYBT.US,D,20090330,000000,11.046,11.6566,10.8319,11.4604,106471.51565834,0
+SYBT.US,D,20090331,000000,11.6123,12.5386,11.4337,11.7307,154416.94597864,0
+SYBT.US,D,20090401,000000,11.6369,12.3671,11.3657,11.9507,120299.95939773,0
+SYBT.US,D,20090402,000000,12.4311,12.5337,11.9901,12.3217,205319.24262264,0
+SYBT.US,D,20090403,000000,12.2367,12.7743,12.0799,12.6659,153459.03076579,0
+SYBT.US,D,20090406,000000,12.4202,12.6689,12.295,12.5189,81254.524388366,0
+SYBT.US,D,20090407,000000,12.3621,12.6058,12.0533,12.0533,36304.479733646,0
+SYBT.US,D,20090408,000000,12.1282,12.3808,11.8234,12.3217,89071.923458752,0
+SYBT.US,D,20090409,000000,12.6985,13.1019,12.3868,12.9441,208050.06122943,0
+SYBT.US,D,20090413,000000,12.7073,13.1542,12.6748,13.0841,136334.14229391,0
+SYBT.US,D,20090414,000000,12.7696,13.1631,11.6172,11.8638,120607.10046597,0
+SYBT.US,D,20090415,000000,11.7968,12.6619,11.7968,12.5791,89809.87295606,0
+SYBT.US,D,20090416,000000,12.6896,13.2726,12.3127,13.1434,39245.127387068,0
+SYBT.US,D,20090417,000000,13.1858,13.4788,12.8731,13.2193,82770.970058658,0
+SYBT.US,D,20090420,000000,12.8731,13.2006,12.1135,12.1242,74803.548288271,0
+SYBT.US,D,20090421,000000,12.0987,13.1858,12.0276,13.0783,103382.87263869,0
+SYBT.US,D,20090422,000000,12.7853,13.1779,12.5791,12.7419,60765.275502251,0
+SYBT.US,D,20090423,000000,12.7696,12.9895,12.0908,12.3561,78079.719682913,0
+SYBT.US,D,20090424,000000,12.3758,12.9106,12.3217,12.657,103712.31437856,0
+SYBT.US,D,20090427,000000,12.3808,12.3808,11.8106,11.9852,124986.14143902,0
+SYBT.US,D,20090428,000000,11.8017,12.1332,11.7307,11.9418,72813.720179456,0
+SYBT.US,D,20090429,000000,12.0937,12.5623,11.8796,12.441,81279.866060664,0
+SYBT.US,D,20090430,000000,12.5386,12.7182,12.1194,12.1716,64027.255560408,0
+SYBT.US,D,20090501,000000,12.1579,12.1816,11.781,11.8825,76728.501716002,0
+SYBT.US,D,20090504,000000,12.0572,12.7913,11.855,12.7359,113925.00831452,0
+SYBT.US,D,20090505,000000,12.657,12.9106,12.4202,12.6116,219235.87538163,0
+SYBT.US,D,20090506,000000,12.6748,13.0891,12.6116,12.9895,145434.84364945,0
+SYBT.US,D,20090507,000000,13.1858,13.1858,12.4035,12.6512,88007.573222249,0
+SYBT.US,D,20090508,000000,12.9254,13.31,12.877,13.2006,102002.25833192,0
+SYBT.US,D,20090511,000000,12.8287,13.2055,12.2821,12.3916,110355.88718812,0
+SYBT.US,D,20090512,000000,12.6748,12.9056,12.0533,12.2604,68490.430885473,0
+SYBT.US,D,20090513,000000,12.0572,12.1913,11.562,11.6469,111891.59252936,0
+SYBT.US,D,20090514,000000,11.7307,12.2082,11.5462,11.8875,85162.210256667,0
+SYBT.US,D,20090515,000000,11.9754,11.9754,11.3657,11.7247,132128.43835939,0
+SYBT.US,D,20090518,000000,11.9418,12.5446,11.8294,12.5248,120047.55634164,0
+SYBT.US,D,20090519,000000,12.5485,12.5485,12.0236,12.1816,38407.838534353,0
+SYBT.US,D,20090520,000000,12.2604,12.441,11.6676,11.7386,71216.181157811,0
+SYBT.US,D,20090521,000000,11.5235,11.8106,11.1378,11.6596,63546.777453644,0
+SYBT.US,D,20090522,000000,11.7159,11.8234,11.3835,11.5058,65029.772116504,0
+SYBT.US,D,20090526,000000,11.3568,12.3946,11.3568,12.2773,88313.700623606,0
+SYBT.US,D,20090527,000000,12.1629,12.1629,11.5955,11.6172,69327.71973819,0
+SYBT.US,D,20090528,000000,11.7661,12.0178,11.415,11.7386,76532.864005863,0
+SYBT.US,D,20090529,000000,11.8155,12.0473,11.5709,11.9605,76804.526732895,0
+SYBT.US,D,20090601,000000,12.1913,12.4922,12.0671,12.3424,158814.23295573,0
+SYBT.US,D,20090602,000000,12.3067,12.6689,12.1332,12.5337,105139.55736236,0
+SYBT.US,D,20090603,000000,12.441,12.8237,12.295,12.5298,23056.867123314,0
+SYBT.US,D,20090604,000000,12.5485,12.589,12.3758,12.4922,125794.03395187,0
+SYBT.US,D,20090605,000000,12.5485,12.5485,11.9951,12.1332,62757.130944848,0
+SYBT.US,D,20090608,000000,12.0987,12.4894,11.9852,12.215,49632.172028439,0
+SYBT.US,D,20090609,000000,12.3274,12.3274,11.9447,11.9901,73404.687977438,0
+SYBT.US,D,20090610,000000,12.0671,12.3067,11.6252,11.8598,119376.50885921,0
+SYBT.US,D,20090611,000000,11.9309,12.1135,11.8638,11.8825,97354.595632523,0
+SYBT.US,D,20090612,000000,11.7386,12.0533,11.705,12.0533,84227.609382328,0
+SYBT.US,D,20090615,000000,11.8194,11.9192,11.4663,11.7207,102195.86870827,0
+SYBT.US,D,20090616,000000,11.8796,11.9566,11.3715,11.415,128637.36958367,0
+SYBT.US,D,20090617,000000,11.4209,11.5955,11.4209,11.5235,70273.470948338,0
+SYBT.US,D,20090618,000000,11.5412,11.9566,11.3055,11.8638,92569.074235831,0
+SYBT.US,D,20090619,000000,12.0671,12.0671,11.6903,11.8875,115073.49290305,0
+SYBT.US,D,20090622,000000,11.8067,11.9033,11.4604,11.6596,84634.089805984,0
+SYBT.US,D,20090623,000000,11.7247,11.8155,11.5857,11.6469,33080.005350491,0
+SYBT.US,D,20090624,000000,11.7386,11.8796,11.4012,11.5235,38656.18692287,0
+SYBT.US,D,20090625,000000,11.3874,11.8985,11.3835,11.8381,60423.669759679,0
+SYBT.US,D,20090626,000000,11.7247,11.9852,11.4663,11.7869,599128.83012847,0
+SYBT.US,D,20090629,000000,11.8194,12,11.7573,11.9033,68103.210132765,0
+SYBT.US,D,20090630,000000,11.9447,12.0671,11.491,11.6636,90653.243810127,0
+SYBT.US,D,20090701,000000,11.8985,12.0848,11.5353,11.557,128911.05964447,0
+SYBT.US,D,20090702,000000,11.3874,11.5768,11.1605,11.4604,215692.09592752,0
+SYBT.US,D,20090706,000000,11.4386,11.5807,11.187,11.3134,73632.763028118,0
+SYBT.US,D,20090707,000000,11.3508,11.4663,11.1329,11.1329,133611.43302225,0
+SYBT.US,D,20090708,000000,11.2207,11.3459,10.9356,11.0914,78685.892484274,0
+SYBT.US,D,20090709,000000,11.2107,11.3835,11.0421,11.048,90341.03440742,0
+SYBT.US,D,20090710,000000,11.0115,11.1269,10.5202,11.0302,49501.408999382,0
+SYBT.US,D,20090713,000000,11.046,11.4564,10.7274,11.4209,89611.194245246,0
+SYBT.US,D,20090714,000000,11.3962,11.3962,11.2414,11.3134,14188.295486021,0
+SYBT.US,D,20090715,000000,11.4337,11.5659,11.271,11.3657,92597.456908805,0
+SYBT.US,D,20090716,000000,11.3183,11.5462,11.2107,11.491,149835.17162722,0
+SYBT.US,D,20090717,000000,11.5412,11.5412,11.2059,11.2207,68312.025512498,0
+SYBT.US,D,20090720,000000,11.3232,11.3618,11.0647,11.2454,75186.714373411,0
+SYBT.US,D,20090721,000000,11.3005,11.3657,10.7845,10.8902,126317.08606809,0
+SYBT.US,D,20090722,000000,10.8546,11.2364,10.8546,11.1003,144415.09475619,0
+SYBT.US,D,20090723,000000,11.0372,11.4564,10.9256,11.4012,235608.62301971,0
+SYBT.US,D,20090724,000000,11.3657,11.7307,11.197,11.4486,56627.487249487,0
+SYBT.US,D,20090727,000000,11.3962,11.6903,11.3962,11.6773,35086.052129574,0
+SYBT.US,D,20090728,000000,11.6773,11.9447,11.5926,11.7918,62089.124463081,0
+SYBT.US,D,20090729,000000,11.3618,11.9309,11.3618,11.8234,77984.434995075,0
+SYBT.US,D,20090730,000000,11.9566,12.2082,11.7247,11.9359,110870.82996922,0
+SYBT.US,D,20090731,000000,11.8441,12.2329,11.5768,11.8638,61141.345919148,0
+SYBT.US,D,20090803,000000,11.9793,12.0671,11.6123,12.0671,44930.784983773,0
+SYBT.US,D,20090804,000000,11.9447,12.1676,11.9082,12.0987,43499.487332401,0
+SYBT.US,D,20090805,000000,11.8638,12.2329,11.6172,11.8598,46215.100935819,0
+SYBT.US,D,20090806,000000,11.8698,11.9704,11.7444,11.7661,39084.968018147,0
+SYBT.US,D,20090807,000000,12,12.3274,11.6903,11.9142,73035.713228785,0
+SYBT.US,D,20090810,000000,11.7968,12.0128,11.7968,11.8875,20821.73162666,0
+SYBT.US,D,20090811,000000,11.8441,11.8441,11.4811,11.6636,62655.764255657,0
+SYBT.US,D,20090812,000000,11.9192,12.291,11.8598,11.8875,47442.651541919,0
+SYBT.US,D,20090813,000000,11.9793,12.073,11.7494,11.8381,21348.838410452,0
+SYBT.US,D,20090814,000000,11.7761,11.9418,11.3715,11.5235,81342.713407962,0
+SYBT.US,D,20090817,000000,11.415,11.415,11.1407,11.2956,46544.542675689,0
+SYBT.US,D,20090818,000000,11.3508,11.415,11.1783,11.2454,49024.985560186,0
+SYBT.US,D,20090819,000000,11.1112,11.3715,11.1112,11.2651,30642.136475454,0
+SYBT.US,D,20090820,000000,11.2107,11.5876,11.1269,11.5876,34039.947897125,0
+SYBT.US,D,20090821,000000,11.7524,11.8738,11.4052,11.6773,106720.87771375,0
+SYBT.US,D,20090824,000000,11.7494,11.7494,11.1407,11.2551,75589.140129498,0
+SYBT.US,D,20090825,000000,11.2907,11.4259,11.1556,11.2551,39012.997668821,0
+SYBT.US,D,20090826,000000,11.2107,11.6172,11.0647,11.4761,128043.36078501,0
+SYBT.US,D,20090827,000000,11.1556,11.3262,11.0065,11.2798,87908.233866843,0
+SYBT.US,D,20090828,000000,11.3618,11.3618,10.7905,11.1269,82128.30524919,0
+SYBT.US,D,20090831,000000,11.0007,11.2454,10.6761,10.7314,94502.136998697,0
+SYBT.US,D,20090901,000000,10.605,10.8852,10.4206,10.61,129828.42818166,0
+SYBT.US,D,20090902,000000,10.605,10.8418,10.2895,10.4058,188328.15818049,0
+SYBT.US,D,20090903,000000,10.4541,10.7738,10.4541,10.7067,67603.472355055,0
+SYBT.US,D,20090904,000000,10.6317,10.8261,10.4995,10.8053,49415.24731357,0
+SYBT.US,D,20090908,000000,10.8803,11.0539,10.7541,11.0302,82199.261931623,0
+SYBT.US,D,20090909,000000,11.0421,11.197,10.9256,11.1556,111623.9844699,0
+SYBT.US,D,20090910,000000,11.2956,11.3183,11.0539,11.2503,58782.543061681,0
+SYBT.US,D,20090911,000000,11.2364,11.2364,10.9296,10.9356,49807.536400737,0
+SYBT.US,D,20090914,000000,10.8852,11.187,10.8606,11.0953,74455.860544345,0
+SYBT.US,D,20090915,000000,11.0372,11.2798,10.8981,11.1693,30536.715118695,0
+SYBT.US,D,20090916,000000,11.1783,11.2848,11.0953,11.2601,34916.769758625,0
+SYBT.US,D,20090917,000000,11.2059,11.3341,11.191,11.2257,13611.519024526,0
+SYBT.US,D,20090918,000000,11.2749,11.34,10.9198,11.3134,93417.513424357,0
+SYBT.US,D,20090921,000000,11.1556,11.2907,10.975,11.271,40070.25223708,0
+SYBT.US,D,20090922,000000,11.34,11.34,11.1605,11.2157,46372.219304065,0
+SYBT.US,D,20090923,000000,11.201,11.5857,10.9631,11.1506,64913.200423935,0
+SYBT.US,D,20090924,000000,11.0756,11.201,10.8951,11.1457,60058.749678593,0
+SYBT.US,D,20090925,000000,11.1407,11.2414,11.1003,11.201,26731.409606477,0
+SYBT.US,D,20090928,000000,11.3657,11.562,11.2551,11.3835,46363.096302038,0
+SYBT.US,D,20090929,000000,11.3568,11.3568,11.1269,11.2798,32665.4155917,0
+SYBT.US,D,20090930,000000,11.2257,11.2414,10.7797,11.1457,77293.114174793,0
+SYBT.US,D,20091001,000000,11.191,11.3568,10.7845,11.0865,53693.935264309,0
+SYBT.US,D,20091002,000000,11.0065,11.1822,10.8981,10.9356,37651.64303299,0
+SYBT.US,D,20091005,000000,10.9631,11.3005,10.9631,11.201,32640.073919403,0
+SYBT.US,D,20091006,000000,11.3055,11.3715,11.0214,11.3183,34176.792927533,0
+SYBT.US,D,20091007,000000,11.3301,11.3508,11.2503,11.271,18300.742066488,0
+SYBT.US,D,20091008,000000,11.3459,11.4386,11.2314,11.2314,36674.468149191,0
+SYBT.US,D,20091009,000000,11.2601,11.415,11.0953,11.4101,23867.80063684,0
+SYBT.US,D,20091012,000000,11.3715,11.4012,11.2907,11.3262,16198.396932672,0
+SYBT.US,D,20091013,000000,11.3341,11.3341,11.0115,11.3183,27013.209002427,0
+SYBT.US,D,20091014,000000,11.4337,11.5353,11.4259,11.5235,46054.941566898,0
+SYBT.US,D,20091015,000000,11.3301,11.4012,11.1753,11.2551,31291.896953167,0
+SYBT.US,D,20091016,000000,11.197,11.3962,10.8606,11.0065,78569.320791704,0
+SYBT.US,D,20091019,000000,11.0756,11.0756,10.8112,10.9711,36224.400049185,0
+SYBT.US,D,20091020,000000,10.9474,10.9474,10.6504,10.7067,61386.65330699,0
+SYBT.US,D,20091021,000000,10.7658,10.9256,10.4748,10.5508,50818.162291969,0
+SYBT.US,D,20091022,000000,10.5676,10.9198,10.5035,10.9089,61472.814992803,0
+SYBT.US,D,20091023,000000,11.0272,11.0589,10.6564,10.6564,73832.455405823,0
+SYBT.US,D,20091026,000000,10.7007,11.0332,10.6692,10.8319,72048.401676067,0
+SYBT.US,D,20091027,000000,10.7618,10.9523,10.6928,10.7738,42239.49938576,0
+SYBT.US,D,20091028,000000,10.7905,10.9019,10.6928,10.6928,77838.46696264,0
+SYBT.US,D,20091029,000000,10.7491,10.8458,10.6948,10.7541,45338.27907432,0
+SYBT.US,D,20091030,000000,10.6643,10.8221,10.5716,10.7845,84347.222075574,0
+SYBT.US,D,20091102,000000,10.8261,10.8458,10.61,10.8418,49305.771289244,0
+SYBT.US,D,20091103,000000,10.7845,10.8319,10.605,10.8004,84465.821101926,0
+SYBT.US,D,20091104,000000,10.8261,10.8261,10.4709,10.4748,86422.198203307,0
+SYBT.US,D,20091105,000000,10.5616,10.8803,10.4315,10.8724,52402.52364402,0
+SYBT.US,D,20091106,000000,10.6928,10.6948,10.5084,10.5321,37848.294410021,0
+SYBT.US,D,20091109,000000,10.61,10.8221,10.61,10.8172,35282.703506604,0
+SYBT.US,D,20091110,000000,10.6406,10.8004,10.3851,10.5321,75450.267765307,0
+SYBT.US,D,20091111,000000,10.6603,10.7905,10.6357,10.7214,38725.11627152,0
+SYBT.US,D,20091112,000000,10.6643,10.8319,10.3545,10.3545,56017.259780559,0
+SYBT.US,D,20091113,000000,10.39,10.7007,10.2638,10.5716,92823.504625699,0
+SYBT.US,D,20091116,000000,10.605,10.8546,10.5143,10.8458,46052.914233114,0
+SYBT.US,D,20091117,000000,10.7391,11.0065,10.6357,10.9356,66003.905999626,0
+SYBT.US,D,20091118,000000,10.8803,11.2798,10.8803,11.2157,64315.13695771,0
+SYBT.US,D,20091119,000000,11.1556,11.1556,10.6357,10.7274,59898.590309671,0
+SYBT.US,D,20091120,000000,10.682,11.0007,10.6761,10.7067,65388.610196239,0
+SYBT.US,D,20091123,000000,10.8774,11.201,10.6928,10.8369,38647.063920842,0
+SYBT.US,D,20091124,000000,10.8774,10.8774,10.6504,10.7117,26689.849263909,0
+SYBT.US,D,20091125,000000,10.759,10.8517,10.5676,10.5755,16513.647336055,0
+SYBT.US,D,20091127,000000,10.1937,10.7955,10.1937,10.2184,29056.761456511,0
+SYBT.US,D,20091130,000000,10.2735,10.6406,10.1237,10.5321,75774.641170717,0
+SYBT.US,D,20091201,000000,10.6564,10.7797,10.2735,10.2933,52577.888016319,0
+SYBT.US,D,20091202,000000,10.4117,10.5508,10.2085,10.2895,41573.520237778,0
+SYBT.US,D,20091203,000000,10.3604,10.5616,10.2538,10.4018,81966.118546485,0
+SYBT.US,D,20091204,000000,10.5953,10.6199,10.3663,10.535,63937.039207028,0
+SYBT.US,D,20091207,000000,10.5321,10.6692,10.4176,10.5893,21836.412185458,0
+SYBT.US,D,20091208,000000,10.5409,10.6406,10.5084,10.605,51638.218807521,0
+SYBT.US,D,20091209,000000,10.5508,10.5508,10.2895,10.535,29049.665788269,0
+SYBT.US,D,20091210,000000,10.5508,10.5508,10.2538,10.3545,29931.555984227,0
+SYBT.US,D,20091211,000000,10.4403,10.4955,10.2687,10.3269,36240.618719456,0
+SYBT.US,D,20091214,000000,10.4255,10.5409,10.3663,10.5202,13420.949648847,0
+SYBT.US,D,20091215,000000,10.5202,10.616,10.2815,10.4955,61985.730440107,0
+SYBT.US,D,20091216,000000,10.5953,10.5953,10.3624,10.535,50877.968638592,0
+SYBT.US,D,20091217,000000,10.4955,10.5991,10.3269,10.3269,38422.02987084,0
+SYBT.US,D,20091218,000000,10.3762,10.4018,10.1878,10.4018,178092.14990602,0
+SYBT.US,D,20091221,000000,10.4443,10.5409,10.3169,10.4847,47288.574174349,0
+SYBT.US,D,20091222,000000,10.4748,10.6504,10.4403,10.6277,23659.998923999,0
+SYBT.US,D,20091223,000000,10.682,10.7067,10.5202,10.5508,29670.029926115,0
+SYBT.US,D,20091224,000000,10.61,10.6455,10.4926,10.5676,11114.857469759,0
+SYBT.US,D,20091228,000000,10.5755,10.5755,10.2815,10.39,43898.872087812,0
+SYBT.US,D,20091229,000000,10.4492,10.5143,10.3959,10.4492,19875.980416511,0
+SYBT.US,D,20091230,000000,10.3762,10.4255,10.2775,10.3762,65496.058886782,0
+SYBT.US,D,20091231,000000,10.3851,10.4443,10.2578,10.3012,50869.859303457,0
+SYBT.US,D,20100104,000000,10.4443,10.5567,10.3604,10.5202,52747.170387268,0
+SYBT.US,D,20100105,000000,10.535,10.616,10.2895,10.2972,52788.730729836,0
+SYBT.US,D,20100106,000000,10.3169,10.459,10.1878,10.1878,39402.245755313,0
+SYBT.US,D,20100107,000000,10.2085,10.6357,10.1404,10.616,62326.322515788,0
+SYBT.US,D,20100108,000000,10.605,10.7955,10.5262,10.5567,21877.972528027,0
+SYBT.US,D,20100111,000000,10.5616,10.5616,10.3072,10.3604,20176.025816516,0
+SYBT.US,D,20100112,000000,10.3072,10.5202,10.2933,10.313,26488.129552419,0
+SYBT.US,D,20100113,000000,10.3801,10.4955,10.2815,10.3072,51895.690198066,0
+SYBT.US,D,20100114,000000,10.3012,10.4492,10.2361,10.4018,22605.785356416,0
+SYBT.US,D,20100115,000000,10.4541,10.7214,10.1237,10.1581,61149.455254284,0
+SYBT.US,D,20100119,000000,10.1838,10.3328,10.1641,10.2361,32111.95346872,0
+SYBT.US,D,20100120,000000,10.1444,10.2361,10.0763,10.1878,44170.534814844,0
+SYBT.US,D,20100121,000000,10.1878,10.2184,10.0763,10.094,57279.275060983,0
+SYBT.US,D,20100122,000000,10.094,10.1581,9.98949,10.0763,42898.3828655,0
+SYBT.US,D,20100125,000000,10.1354,10.2085,9.89872,10.104,19647.905365832,0
+SYBT.US,D,20100126,000000,10.1354,10.4206,9.99338,10.0033,51528.742783196,0
+SYBT.US,D,20100127,000000,10.0131,10.4176,10.0131,10.3959,34442.373653214,0
+SYBT.US,D,20100128,000000,10.4443,10.5035,9.97566,10.2735,49643.322364249,0
+SYBT.US,D,20100129,000000,10.3387,10.5567,10.1788,10.2282,40868.008081011,0
+SYBT.US,D,20100201,000000,10.2421,10.3959,10.0131,10.09,32693.798264674,0
+SYBT.US,D,20100202,000000,10.0645,10.1987,10.0033,10.0398,60093.214352918,0
+SYBT.US,D,20100203,000000,10.024,10.104,9.89477,9.9145,33405.392422792,0
+SYBT.US,D,20100204,000000,9.89477,9.9667,9.68957,9.80006,76854.196410598,0
+SYBT.US,D,20100205,000000,9.84545,10.0181,9.79512,9.97167,34998.876776869,0
+SYBT.US,D,20100208,000000,9.99338,10.0556,9.65701,9.65701,29461.214546383,0
+SYBT.US,D,20100209,000000,9.805,9.805,9.67082,9.74976,33075.950682923,0
+SYBT.US,D,20100210,000000,9.69846,9.90463,9.66195,9.67082,33202.659044411,0
+SYBT.US,D,20100211,000000,9.66688,9.96192,9.55639,9.91847,74806.589288946,0
+SYBT.US,D,20100212,000000,9.84545,9.99338,9.78329,9.92342,32338.001185614,0
+SYBT.US,D,20100216,000000,10.2361,10.2361,10.0516,10.1493,21947.915543568,0
+SYBT.US,D,20100217,000000,10.2134,10.2895,10.0862,10.2233,30217.410047745,0
+SYBT.US,D,20100218,000000,10.2895,10.3663,10.176,10.3663,19936.800430026,0
+SYBT.US,D,20100219,000000,10.3663,10.5035,10.313,10.3624,34293.364620102,0
+SYBT.US,D,20100222,000000,10.4058,10.5567,10.2479,10.4443,30774.926838294,0
+SYBT.US,D,20100223,000000,10.459,10.7175,10.4443,10.5409,41447.825543181,0
+SYBT.US,D,20100224,000000,10.5676,10.8112,10.4926,10.5893,52105.519244691,0
+SYBT.US,D,20100225,000000,10.4847,10.5893,10.3801,10.5567,40248.657610055,0
+SYBT.US,D,20100226,000000,10.5953,10.7067,10.4492,10.5953,32786.041951838,0
+SYBT.US,D,20100301,000000,10.6238,10.7067,10.535,10.6317,62593.930575252,0
+SYBT.US,D,20100302,000000,10.6317,10.8803,10.5459,10.8774,65344.008852995,0
+SYBT.US,D,20100303,000000,10.9523,11.0647,10.8951,11.0165,64250.262276628,0
+SYBT.US,D,20100304,000000,11.0372,11.1269,11.0065,11.0914,27002.058666617,0
+SYBT.US,D,20100305,000000,11.1269,11.197,11.048,11.121,73794.949730823,0
+SYBT.US,D,20100308,000000,11.1003,11.2157,11.0302,11.1605,32796.178620757,0
+SYBT.US,D,20100309,000000,11.1062,11.2207,11.0756,11.1161,89528.073560109,0
+SYBT.US,D,20100310,000000,11.0816,11.197,11.0065,11.0697,64518.884002982,0
+SYBT.US,D,20100311,000000,11.048,11.2107,11.048,11.187,51035.087006837,0
+SYBT.US,D,20100312,000000,11.191,11.2601,11.048,11.191,33544.264786983,0
+SYBT.US,D,20100315,000000,11.1112,11.3055,10.9356,11.1556,43102.129910773,0
+SYBT.US,D,20100316,000000,11.1644,11.1644,10.979,11.0914,33833.159851177,0
+SYBT.US,D,20100317,000000,11.1506,11.2601,11.0539,11.0589,30254.915722745,0
+SYBT.US,D,20100318,000000,11.0165,11.3055,10.9573,11.046,122636.46158357,0
+SYBT.US,D,20100319,000000,11.1003,11.271,10.8665,11.2651,110257.5614996,0
+SYBT.US,D,20100322,000000,11.1605,11.2601,11.0647,11.2414,38615.640247194,0
+SYBT.US,D,20100323,000000,11.201,11.201,10.8112,10.9957,62383.087861734,0
+SYBT.US,D,20100324,000000,10.979,10.9957,10.7451,10.7451,60573.692459681,0
+SYBT.US,D,20100325,000000,10.7845,10.9019,10.6948,10.7658,29215.907158541,0
+SYBT.US,D,20100326,000000,10.7738,10.9523,10.7117,10.9296,71216.181157811,0
+SYBT.US,D,20100329,000000,10.8902,10.979,10.7845,10.975,52793.799064295,0
+SYBT.US,D,20100330,000000,10.9848,11.1062,10.9356,11.0065,78554.115788326,0
+SYBT.US,D,20100331,000000,10.9198,11.1269,10.8418,10.979,101353.5115211,0
+SYBT.US,D,20100401,000000,11.0816,11.121,10.8803,11.0421,139974.22010275,0
+SYBT.US,D,20100405,000000,11.0953,11.1269,11.0539,11.1161,80191.187818755,0
+SYBT.US,D,20100406,000000,11.0816,11.2798,10.9631,11.2551,41186.299485069,0
+SYBT.US,D,20100407,000000,11.2059,11.2601,11.0165,11.197,79864.787079561,0
+SYBT.US,D,20100408,000000,11.1269,11.3055,11.0589,11.2749,21788.769841539,0
+SYBT.US,D,20100409,000000,11.3055,11.3055,11.0816,11.1783,39764.124835725,0
+SYBT.US,D,20100412,000000,11.1269,11.187,11.0332,11.1062,19903.349422592,0
+SYBT.US,D,20100413,000000,11.0421,11.1822,10.8724,11.1329,48396.512087204,0
+SYBT.US,D,20100414,000000,11.1605,11.3183,11.0756,11.3183,21781.674173296,0
+SYBT.US,D,20100415,000000,11.3459,11.486,11.2107,11.4486,40142.222586405,0
+SYBT.US,D,20100416,000000,11.4436,11.5117,11.34,11.4506,67349.041965187,0
+SYBT.US,D,20100419,000000,11.4012,11.5295,11.2798,11.3962,31866.646080877,0
+SYBT.US,D,20100420,000000,11.3301,11.562,11.2907,11.562,25785.658396329,0
+SYBT.US,D,20100421,000000,11.562,11.5857,11.2454,11.5857,33667.932147796,0
+SYBT.US,D,20100422,000000,11.486,11.7761,11.4012,11.5353,41936.41298508,0
+SYBT.US,D,20100423,000000,11.4317,11.6923,11.4317,11.6528,29555.485567329,0
+SYBT.US,D,20100426,000000,11.6123,11.6961,11.5156,11.6369,37896.950420832,0
+SYBT.US,D,20100427,000000,11.5857,11.6773,11.2364,11.2956,54593.05779743,0
+SYBT.US,D,20100428,000000,11.3341,11.4811,11.2601,11.3962,29331.465184218,0
+SYBT.US,D,20100429,000000,11.4811,11.9793,11.3874,11.9793,80935.219317416,0
+SYBT.US,D,20100430,000000,11.9507,11.9507,11.4209,11.4564,58425.73231573,0
+SYBT.US,D,20100503,000000,11.4959,11.7307,11.4012,11.7247,37004.923555953,0
+SYBT.US,D,20100504,000000,11.5857,11.5857,11.271,11.4604,49987.969107497,0
+SYBT.US,D,20100505,000000,11.3341,11.4713,11.201,11.2314,26556.045234177,0
+SYBT.US,D,20100506,000000,11.1783,11.271,10.9523,11.1644,76554.151010593,0
+SYBT.US,D,20100507,000000,11.1062,11.201,10.8774,11.0914,91265.498612838,0
+SYBT.US,D,20100510,000000,11.4101,11.6518,11.2551,11.6222,56407.521533943,0
+SYBT.US,D,20100511,000000,11.4713,11.9309,11.3459,11.4604,60004.011666429,0
+SYBT.US,D,20100512,000000,11.8925,12.0671,11.7247,12.0572,90467.742768908,0
+SYBT.US,D,20100513,000000,11.9793,11.9793,11.6773,11.9754,52157.216256178,0
+SYBT.US,D,20100514,000000,11.8501,11.8796,11.6735,11.8501,47358.517189891,0
+SYBT.US,D,20100517,000000,11.8985,11.9852,11.7159,11.9852,35561.461901878,0
+SYBT.US,D,20100518,000000,12.0236,12.0236,11.6566,11.7524,64405.353311088,0
+SYBT.US,D,20100519,000000,11.7386,11.8155,11.6369,11.7,34951.23443295,0
+SYBT.US,D,20100520,000000,11.5807,11.5807,11.1112,11.1753,54054.800677828,0
+SYBT.US,D,20100521,000000,11.0302,11.3508,11.0302,11.2364,98429.082537944,0
+SYBT.US,D,20100524,000000,11.2503,11.34,10.9356,11.0421,29020.269448403,0
+SYBT.US,D,20100525,000000,10.759,11.197,10.759,11.1378,44825.363627015,0
+SYBT.US,D,20100526,000000,11.1822,11.6123,11.0816,11.1269,138931.15687097,0
+SYBT.US,D,20100527,000000,11.3657,11.5857,11.2503,11.5807,43861.366412811,0
+SYBT.US,D,20100528,000000,11.5412,11.5412,11.2601,11.3134,45578.518127703,0
+SYBT.US,D,20100601,000000,11.2503,11.4663,11.0865,11.0953,29970.075326119,0
+SYBT.US,D,20100602,000000,11.1062,11.4713,11.0165,11.415,27713.652824735,0
+SYBT.US,D,20100603,000000,11.3715,11.5857,11.3715,11.4259,23151.138144262,0
+SYBT.US,D,20100604,000000,11.1457,11.2749,10.9356,11.1161,90999.91788716,0
+SYBT.US,D,20100607,000000,11.1783,11.197,11.0647,11.1329,88430.272316176,0
+SYBT.US,D,20100608,000000,11.2107,11.2107,11.0302,11.1605,77732.03193899,0
+SYBT.US,D,20100609,000000,11.3005,11.3005,10.9573,11.0539,33101.29235522,0
+SYBT.US,D,20100610,000000,11.1822,11.3341,11.1003,11.3094,36105.801022832,0
+SYBT.US,D,20100611,000000,11.2503,11.3962,11.1003,11.3962,22965.637103043,0
+SYBT.US,D,20100614,000000,11.4713,11.5857,11.3301,11.3715,22746.685054391,0
+SYBT.US,D,20100615,000000,11.4259,11.5659,11.2798,11.5353,36750.493166085,0
+SYBT.US,D,20100616,000000,11.415,11.6596,11.415,11.557,17955.081656347,0
+SYBT.US,D,20100617,000000,11.562,11.631,11.5295,11.5876,17309.375846202,0
+SYBT.US,D,20100618,000000,11.6676,11.7,11.5156,11.5926,92983.663994621,0
+SYBT.US,D,20100621,000000,11.705,11.7357,11.271,11.3262,28278.265283527,0
+SYBT.US,D,20100622,000000,11.3301,11.4761,11.2107,11.2157,27634.586807166,0
+SYBT.US,D,20100623,000000,11.1822,11.3568,11.1822,11.2601,27359.883079459,0
+SYBT.US,D,20100624,000000,11.1693,11.4052,11.1605,11.2207,49684.882706817,0
+SYBT.US,D,20100625,000000,11.3055,11.4386,11.0914,11.3055,420879.56185421,0
+SYBT.US,D,20100628,000000,11.3055,11.4436,11.1605,11.2798,63523.46311513,0
+SYBT.US,D,20100629,000000,11.1112,11.1783,11.0272,11.0865,79980.345105238,0
+SYBT.US,D,20100630,000000,11.121,11.2611,11.0796,11.0894,51034.073339944,0
+SYBT.US,D,20100701,000000,11.1457,11.415,11.048,11.1506,70915.122090916,0
+SYBT.US,D,20100702,000000,11.2651,11.2651,11.0865,11.0953,19583.03068475,0
+SYBT.US,D,20100706,000000,11.2907,11.3874,11.046,11.1329,50943.856986565,0
+SYBT.US,D,20100707,000000,11.2059,11.5709,11.1506,11.557,52436.988318345,0
+SYBT.US,D,20100708,000000,11.562,11.562,11.415,11.557,39933.407206672,0
+SYBT.US,D,20100709,000000,11.4959,11.6676,11.4959,11.6469,37384.034973527,0
+SYBT.US,D,20100712,000000,11.6369,11.6369,11.3459,11.3459,26873.322971343,0
+SYBT.US,D,20100713,000000,11.5295,11.8234,11.4959,11.8106,96069.266013585,0
+SYBT.US,D,20100714,000000,11.7307,11.7307,11.4486,11.5295,32696.839265349,0
+SYBT.US,D,20100715,000000,11.557,11.557,11.2314,11.3568,45671.775481757,0
+SYBT.US,D,20100716,000000,11.2364,11.2364,10.8546,11.1003,159389.99575033,0
+SYBT.US,D,20100719,000000,11.1378,11.1378,11.0065,11.1062,28588.447352451,0
+SYBT.US,D,20100720,000000,10.9474,11.187,10.9474,11.187,27774.472838249,0
+SYBT.US,D,20100721,000000,11.2907,11.2907,11.1003,11.1506,67525.420004379,0
+SYBT.US,D,20100722,000000,11.3134,11.5857,11.1783,11.5412,61377.530304964,0
+SYBT.US,D,20100723,000000,11.5768,11.9192,11.4101,11.9142,77967.202657911,0
+SYBT.US,D,20100726,000000,12.0178,12.286,11.7207,12.2773,115684.73403888,0
+SYBT.US,D,20100727,000000,12.3482,12.3521,12.1282,12.2367,95905.051977096,0
+SYBT.US,D,20100728,000000,12.1864,12.1913,11.9704,11.9901,52365.017969019,0
+SYBT.US,D,20100729,000000,12.1332,12.286,11.9418,12.0306,49426.39764938,0
+SYBT.US,D,20100730,000000,11.8294,12.1095,11.8294,12.0306,24176.969038871,0
+SYBT.US,D,20100802,000000,12.2329,12.2329,11.8985,12.1469,52262.637612937,0
+SYBT.US,D,20100803,000000,12.0631,12.2604,11.9566,12,40975.456771554,0
+SYBT.US,D,20100804,000000,12.0306,12.1629,11.9704,12.1629,17717.883603641,0
+SYBT.US,D,20100805,000000,12.0276,12.0276,11.8441,11.9033,38223.351160026,0
+SYBT.US,D,20100806,000000,11.7386,11.9142,11.5807,11.7711,48536.398118286,0
+SYBT.US,D,20100809,000000,11.9082,12.1816,11.7159,12.1045,45820.784514868,0
+SYBT.US,D,20100810,000000,11.9507,12.0908,11.7918,11.8825,44989.577663504,0
+SYBT.US,D,20100811,000000,11.705,11.7613,11.4209,11.562,155670.85192392,0
+SYBT.US,D,20100812,000000,11.3508,11.6172,11.3508,11.5235,50005.20144466,0
+SYBT.US,D,20100813,000000,11.5156,11.5156,11.3232,11.3874,56271.690170428,0
+SYBT.US,D,20100816,000000,11.3005,11.486,11.2848,11.4436,40975.456771554,0
+SYBT.US,D,20100817,000000,11.5295,11.5295,11.3874,11.4959,51541.92045279,0
+SYBT.US,D,20100818,000000,11.5235,11.557,11.415,11.5018,35557.407234311,0
+SYBT.US,D,20100819,000000,11.4337,11.5117,11.2551,11.3094,78713.261490355,0
+SYBT.US,D,20100820,000000,11.2107,11.4811,11.1605,11.4436,100180.69892716,0
+SYBT.US,D,20100823,000000,11.5156,11.7968,11.2798,11.3094,66912.151534775,0
+SYBT.US,D,20100824,000000,11.1693,11.3508,11.1556,11.1783,58037.49789613,0
+SYBT.US,D,20100825,000000,11.1269,11.5659,11.1112,11.5205,73529.369005144,0
+SYBT.US,D,20100826,000000,11.6024,11.705,11.3618,11.3775,43646.469031728,0
+SYBT.US,D,20100827,000000,11.5531,11.6596,11.4436,11.6469,71283.083172677,0
+SYBT.US,D,20100830,000000,11.5768,11.7,11.3835,11.4713,90654.257477018,0
+SYBT.US,D,20100831,000000,11.4959,11.6222,11.3755,11.4426,40363.201968841,0
+SYBT.US,D,20100901,000000,11.6566,12.0671,11.5807,11.9507,126328.2364039,0
+SYBT.US,D,20100902,000000,11.8875,12,11.6773,11.9309,26782.092951073,0
+SYBT.US,D,20100903,000000,12.0671,12.0671,11.8343,11.9754,43335.273295912,0
+SYBT.US,D,20100907,000000,11.9605,11.9605,11.6518,11.6773,24472.959771309,0
+SYBT.US,D,20100908,000000,11.7494,11.9192,11.711,11.7573,24773.005171313,0
+SYBT.US,D,20100909,000000,11.8796,11.9655,11.631,11.7307,17017.439781333,0
+SYBT.US,D,20100910,000000,11.7386,11.7869,11.5955,11.6518,15240.48171982,0
+SYBT.US,D,20100913,000000,11.7159,12.1095,11.7159,12.0473,63087.58635161,0
+SYBT.US,D,20100914,000000,11.557,11.8294,11.3835,11.711,118121.58924702,0
+SYBT.US,D,20100915,000000,11.6735,11.8234,11.5876,11.7307,22171.93592668,0
+SYBT.US,D,20100916,000000,11.7307,11.7307,11.4307,11.5295,55406.01864474,0
+SYBT.US,D,20100917,000000,11.6676,11.7207,11.5018,11.631,50729.973272373,0
+SYBT.US,D,20100920,000000,11.6369,12.0355,11.5117,11.9901,65597.425575972,0
+SYBT.US,D,20100921,000000,11.9951,12.0533,11.7711,11.7711,22274.316282763,0
+SYBT.US,D,20100922,000000,11.6903,11.7307,11.491,11.6074,20855.182634093,0
+SYBT.US,D,20100923,000000,11.5058,11.6636,11.4486,11.5117,31649.72136601,0
+SYBT.US,D,20100924,000000,11.6903,11.8698,11.5857,11.8598,40203.04259992,0
+SYBT.US,D,20100927,000000,11.8985,11.9033,11.6123,11.8825,72761.009501077,0
+SYBT.US,D,20100928,000000,11.8925,12.0908,11.7869,12.0848,72902.922865945,0
+SYBT.US,D,20100929,000000,12.0079,12.0533,11.8294,12.0355,37384.034973527,0
+SYBT.US,D,20100930,000000,12.0681,12.0681,11.858,11.9793,83100.411798529,0
+SYBT.US,D,20101001,000000,12.1332,12.1629,11.8825,11.9507,69968.357213874,0
+SYBT.US,D,20101004,000000,11.9507,12.0355,11.7247,11.8381,53027.956116327,0
+SYBT.US,D,20101005,000000,11.9507,12.073,11.8234,11.9704,83419.716869479,0
+SYBT.US,D,20101006,000000,11.9901,11.9901,11.8381,11.8698,50240.372163582,0
+SYBT.US,D,20101007,000000,11.9852,11.9852,11.6596,11.6676,34636.997696459,0
+SYBT.US,D,20101008,000000,11.6676,11.9192,11.5659,11.8501,37111.358579604,0
+SYBT.US,D,20101011,000000,11.7307,11.9142,11.6518,11.8698,17198.886154984,0
+SYBT.US,D,20101012,000000,11.7968,11.8501,11.6469,11.8234,14539.024230621,0
+SYBT.US,D,20101013,000000,11.855,11.9704,11.7918,11.8441,56221.006825833,0
+SYBT.US,D,20101014,000000,11.8638,12.0671,11.7444,11.8796,40192.905931001,0
+SYBT.US,D,20101015,000000,12.0473,12.0473,11.705,11.705,85585.923017483,0
+SYBT.US,D,20101018,000000,11.7247,11.925,11.7247,11.8234,51196.26004265,0
+SYBT.US,D,20101019,000000,11.6469,11.8738,11.4209,11.7207,59858.043633995,0
+SYBT.US,D,20101020,000000,11.8194,11.925,11.6518,11.8796,30926.97687208,0
+SYBT.US,D,20101021,000000,11.9566,12.0306,11.6596,11.7524,35624.309249176,0
+SYBT.US,D,20101022,000000,11.8234,11.9566,11.705,11.9566,34602.533022134,0
+SYBT.US,D,20101025,000000,12.0572,12.0572,11.9192,11.9852,15160.40203536,0
+SYBT.US,D,20101026,000000,11.8825,12.0128,11.8825,11.9082,22456.776323305,0
+SYBT.US,D,20101027,000000,11.8343,11.9507,11.5857,11.8106,28433.356317989,0
+SYBT.US,D,20101028,000000,11.9359,11.9507,11.7444,11.7968,18374.739749596,0
+SYBT.US,D,20101029,000000,11.7504,11.8738,11.7464,11.8234,19417.802981368,0
+SYBT.US,D,20101101,000000,11.8155,11.9082,11.5117,11.7,43449.817654698,0
+SYBT.US,D,20101102,000000,11.7711,11.9901,11.7711,11.9793,40592.290686412,0
+SYBT.US,D,20101103,000000,11.8381,12.0671,11.8381,12.0671,43702.220710783,0
+SYBT.US,D,20101104,000000,12.0671,12.213,11.9605,12.1629,71049.939787538,0
+SYBT.US,D,20101105,000000,12.213,12.213,11.8638,12.0671,39708.373156669,0
+SYBT.US,D,20101108,000000,11.9754,11.9754,11.8067,11.8598,27168.300036889,0
+SYBT.US,D,20101109,000000,11.9033,11.9142,11.6074,11.6636,57908.762200859,0
+SYBT.US,D,20101110,000000,11.7247,11.8796,11.6172,11.8381,80586.517906599,0
+SYBT.US,D,20101111,000000,11.705,11.7918,11.6123,11.6636,16395.048309703,0
+SYBT.US,D,20101112,000000,11.5412,11.6566,11.415,11.5462,55643.216697446,0
+SYBT.US,D,20101115,000000,11.5353,11.6903,11.5295,11.5857,60379.068416435,0
+SYBT.US,D,20101116,000000,11.5117,11.6074,11.4436,11.5462,51803.446510903,0
+SYBT.US,D,20101117,000000,11.5235,11.6024,11.4604,11.5531,45397.071754051,0
+SYBT.US,D,20101118,000000,11.6636,11.6636,11.4506,11.5876,65909.634978679,0
+SYBT.US,D,20101119,000000,11.6024,11.631,11.5235,11.5768,65703.860599622,0
+SYBT.US,D,20101122,000000,11.5807,11.5857,11.4663,11.5857,23239.327163858,0
+SYBT.US,D,20101123,000000,11.491,11.5807,11.4811,11.5412,17647.940588099,0
+SYBT.US,D,20101124,000000,11.6566,11.705,11.5709,11.6735,43344.39629794,0
+SYBT.US,D,20101126,000000,11.6172,11.6172,11.4386,11.5768,30999.960888297,0
+SYBT.US,D,20101129,000000,11.5353,11.5857,11.3094,11.5156,73443.207319331,0
+SYBT.US,D,20101130,000000,11.4337,11.5482,11.3232,11.5482,70947.559431456,0
+SYBT.US,D,20101201,000000,11.7307,11.7524,11.5955,11.6074,59087.656796145,0
+SYBT.US,D,20101202,000000,11.6172,11.7,11.5857,11.6735,18710.263490819,0
+SYBT.US,D,20101203,000000,11.6222,11.7968,11.5807,11.7711,33888.911530231,0
+SYBT.US,D,20101206,000000,11.7869,11.8234,11.6369,11.7661,25033.517562533,0
+SYBT.US,D,20101207,000000,11.8925,11.9507,11.7573,11.8825,30556.988456533,0
+SYBT.US,D,20101208,000000,11.9142,11.9447,11.7761,11.8106,45246.035387157,0
+SYBT.US,D,20101209,000000,11.7968,11.925,11.6024,11.8638,38114.888802591,0
+SYBT.US,D,20101210,000000,11.9192,12.1332,11.8441,12.1095,58117.577580591,0
+SYBT.US,D,20101213,000000,12.1194,12.1242,12.0079,12.0671,47596.728909489,0
+SYBT.US,D,20101214,000000,12.1431,12.1431,11.9951,12.0572,56657.897256245,0
+SYBT.US,D,20101215,000000,12.0572,12.1045,11.9418,11.9951,48776.637171668,0
+SYBT.US,D,20101216,000000,11.9951,12.1145,11.9062,12.0681,33300.984732925,0
+SYBT.US,D,20101217,000000,12.0671,12.0671,11.855,11.8825,18617.006136762,0
+SYBT.US,D,20101220,000000,11.9192,11.9566,11.8796,11.8796,18798.452510414,0
+SYBT.US,D,20101221,000000,11.9507,11.9852,11.8501,11.9754,31660.87170182,0
+SYBT.US,D,20101222,000000,11.9655,12.0671,11.9033,12.0671,37691.176041774,0
+SYBT.US,D,20101223,000000,12.0355,12.0671,11.9754,12.0306,13078.330239383,0
+SYBT.US,D,20101227,000000,12.0079,12.0671,12.0079,12.0631,20417.278536789,0
+SYBT.US,D,20101228,000000,12.0533,12.0671,12.0276,12.0306,22995.033442909,0
+SYBT.US,D,20101229,000000,12.0612,12.0612,11.9467,11.9822,17261.733502283,0
+SYBT.US,D,20101230,000000,11.9418,12.0898,11.9418,11.9822,15962.212546858,0
+SYBT.US,D,20101231,000000,11.9072,12.0454,11.8531,11.8531,16608.932023894,0
+SYBT.US,D,20110103,000000,11.9793,12.2556,11.9142,12.0572,89459.14421146,0
+SYBT.US,D,20110104,000000,12.1194,12.1194,11.7573,11.7573,29555.485567329,0
+SYBT.US,D,20110105,000000,11.7711,12.0533,11.7711,12.0128,25480.544661863,0
+SYBT.US,D,20110106,000000,11.9704,12,11.7524,11.8598,22436.502985467,0
+SYBT.US,D,20110107,000000,11.8738,11.9704,11.5876,11.8441,34873.182082274,0
+SYBT.US,D,20110110,000000,11.7869,11.8598,11.7386,11.8343,25683.278040245,0
+SYBT.US,D,20110111,000000,11.8825,11.9418,11.8017,11.9418,29375.05286057,0
+SYBT.US,D,20110112,000000,12.0306,12.0415,11.9418,11.9852,17032.644784712,0
+SYBT.US,D,20110113,000000,12.0671,12.0671,11.8106,11.9082,30689.778819373,0
+SYBT.US,D,20110114,000000,11.9082,12.0671,11.9082,12.0276,19564.784680695,0
+SYBT.US,D,20110118,000000,11.9566,12.0049,11.8067,12.0049,20253.0645003,0
+SYBT.US,D,20110119,000000,11.9447,11.9447,11.5482,11.5866,66206.639378008,0
+SYBT.US,D,20110120,000000,11.5857,11.631,11.486,11.5058,59257.952833986,0
+SYBT.US,D,20110121,000000,11.5709,11.6123,11.5156,11.557,22393.928976007,0
+SYBT.US,D,20110124,000000,11.5857,11.6518,11.5462,11.6369,22653.427700336,0
+SYBT.US,D,20110125,000000,11.5768,11.8598,11.5768,11.6172,40141.208919514,0
+SYBT.US,D,20110126,000000,11.6369,11.8067,11.562,11.8067,32126.144805206,0
+SYBT.US,D,20110127,000000,11.6172,11.8155,11.6172,11.6903,27872.798526764,0
+SYBT.US,D,20110128,000000,11.6735,11.6735,11.3341,11.4436,155775.25961379,0
+SYBT.US,D,20110131,000000,11.5315,11.8314,11.2641,11.7711,264567.0587877,0
+SYBT.US,D,20110201,000000,11.8343,12,11.8294,11.8738,50366.066858178,0
+SYBT.US,D,20110202,000000,11.8381,11.8381,11.6172,11.7159,10527.944339345,0
+SYBT.US,D,20110203,000000,11.7179,11.7366,11.5827,11.7366,23405.568534131,0
+SYBT.US,D,20110204,000000,11.7247,11.7247,11.5462,11.557,23765.420280757,0
+SYBT.US,D,20110207,000000,11.557,11.781,11.557,11.7711,16944.455765116,0
+SYBT.US,D,20110208,000000,11.7444,11.7444,11.6074,11.6773,29921.419315308,0
+SYBT.US,D,20110209,000000,11.6123,11.8294,11.5531,11.6676,29815.99795855,0
+SYBT.US,D,20110210,000000,11.7277,11.8224,11.7179,11.8224,35640.527919447,0
+SYBT.US,D,20110211,000000,11.7357,12.0671,11.7247,12.0671,83655.901255293,0
+SYBT.US,D,20110214,000000,12.0178,12.1864,11.8825,12.0799,240565.45412113,0
+SYBT.US,D,20110215,000000,12.0671,12.1579,12.0236,12.073,160605.38235373,0
+SYBT.US,D,20110216,000000,12.1194,12.1864,12.0306,12.0473,55274.241948792,0
+SYBT.US,D,20110218,000000,11.9182,12.1589,11.8728,12.0858,18960.639213119,0
+SYBT.US,D,20110222,000000,11.8875,12.0415,11.7869,11.8501,33854.446855907,0
+SYBT.US,D,20110223,000000,11.8501,11.9704,11.8067,11.8381,17185.70848539,0
+SYBT.US,D,20110224,000000,11.8381,11.8638,11.7573,11.8343,31588.901352496,0
+SYBT.US,D,20110225,000000,11.8224,11.9398,11.779,11.9398,36528.500116758,0
+SYBT.US,D,20110228,000000,11.9664,12.0395,11.855,11.9734,36712.987491084,0
+SYBT.US,D,20110301,000000,11.8372,11.8372,11.5985,11.6656,33701.383155229,0
+SYBT.US,D,20110302,000000,11.5729,11.6369,11.4968,11.633,31291.896953167,0
+SYBT.US,D,20110303,000000,11.713,11.7337,11.698,11.7277,43548.143343212,0
+SYBT.US,D,20110304,000000,11.7277,11.7277,11.5788,11.5936,29109.47213489,0
+SYBT.US,D,20110307,000000,11.5866,11.5936,11.487,11.5729,81844.478519456,0
+SYBT.US,D,20110308,000000,11.6202,12.0079,11.6202,11.9951,31920.370426148,0
+SYBT.US,D,20110309,000000,11.9991,12.0799,11.9447,12.0276,21639.760808429,0
+SYBT.US,D,20110310,000000,11.8965,11.9793,11.6429,11.6429,48243.448386526,0
+SYBT.US,D,20110311,000000,11.6429,11.7474,11.6142,11.633,29168.264814621,0
+SYBT.US,D,20110314,000000,11.5315,11.6863,11.5315,11.6429,28870.2467484,0
+SYBT.US,D,20110315,000000,11.5541,11.5985,11.3845,11.5541,23884.01930711,0
+SYBT.US,D,20110316,000000,11.5896,11.6576,11.4386,11.5541,42706.79982293,0
+SYBT.US,D,20110317,000000,11.7347,11.7484,11.6083,11.6429,18140.582697566,0
+SYBT.US,D,20110318,000000,11.708,11.8728,11.5482,11.858,113424.25686992,0
+SYBT.US,D,20110321,000000,11.9852,12.0681,11.858,12.0306,39110.309690445,0
+SYBT.US,D,20110322,000000,11.9901,12.0276,11.7217,11.8481,58807.88473398,0
+SYBT.US,D,20110323,000000,11.8175,12.0415,11.6656,12.0079,20495.330887466,0
+SYBT.US,D,20110324,000000,11.9754,11.9754,11.7948,11.8638,26294.519176065,0
+SYBT.US,D,20110325,000000,11.9102,12.1105,11.8816,11.9694,21495.820109778,0
+SYBT.US,D,20110328,000000,11.9398,11.9694,11.8274,11.8421,20996.082332068,0
+SYBT.US,D,20110329,000000,11.8175,12.0572,11.8175,12.0306,12412.351091401,0
+SYBT.US,D,20110330,000000,12.0779,12.1589,12.0178,12.144,21384.316751668,0
+SYBT.US,D,20110331,000000,12.1302,12.2693,12.0848,12.2329,63575.160126617,0
+SYBT.US,D,20110401,000000,12.2092,12.3501,12.1252,12.298,41212.654824258,0
+SYBT.US,D,20110404,000000,12.3454,12.3936,12.2536,12.3641,52701.555377132,0
+SYBT.US,D,20110405,000000,12.3137,12.513,12.2792,12.3936,51551.043454817,0
+SYBT.US,D,20110406,000000,12.4449,12.5436,12.3689,12.5229,54583.934795403,0
+SYBT.US,D,20110407,000000,12.4874,12.5229,12.217,12.2644,35968.955992425,0
+SYBT.US,D,20110408,000000,12.3501,12.4755,12.1204,12.144,61955.32043335,0
+SYBT.US,D,20110411,000000,12.1292,12.1776,12.0415,12.1726,23971.194659815,0
+SYBT.US,D,20110412,000000,12.1282,12.1282,11.8381,11.855,33757.134834283,0
+SYBT.US,D,20110413,000000,11.8865,11.8865,11.7603,11.7948,34218.353270101,0
+SYBT.US,D,20110414,000000,11.7416,11.9013,11.7416,11.8816,12679.959150863,0
+SYBT.US,D,20110415,000000,11.8224,11.9754,11.8047,11.9349,32417.067203183,0
+SYBT.US,D,20110418,000000,11.8865,11.8865,11.7652,11.8175,16858.294079303,0
+SYBT.US,D,20110419,000000,11.8965,11.8965,11.7652,11.8047,23602.219911161,0
+SYBT.US,D,20110420,000000,11.9349,12.0128,11.7474,11.8481,22140.512253031,0
+SYBT.US,D,20110421,000000,11.7948,11.9182,11.6656,11.7652,16822.815738087,0
+SYBT.US,D,20110425,000000,11.7217,11.7997,11.698,11.7898,22663.564369255,0
+SYBT.US,D,20110426,000000,11.7603,11.9398,11.7504,11.8865,26885.486974047,0
+SYBT.US,D,20110427,000000,11.8638,11.9447,11.8638,11.9182,13327.692294793,0
+SYBT.US,D,20110428,000000,11.9182,12.0858,11.8638,12.0779,34721.132048488,0
+SYBT.US,D,20110429,000000,12.077,12.212,12.0345,12.1401,27082.138351076,0
+SYBT.US,D,20110502,000000,12.0473,12.1776,11.7366,11.7416,22895.694087501,0
+SYBT.US,D,20110503,000000,11.7504,11.8441,11.7504,11.7958,38464.603880299,0
+SYBT.US,D,20110504,000000,11.7603,11.8816,11.7603,11.7898,35863.534635666,0
+SYBT.US,D,20110505,000000,11.7554,11.8106,11.633,11.6933,33321.258070763,0
+SYBT.US,D,20110506,000000,11.8865,11.8865,11.6656,11.6706,20043.235453675,0
+SYBT.US,D,20110509,000000,11.6429,11.7366,11.6429,11.7366,28505.326667314,0
+SYBT.US,D,20110510,000000,11.7652,11.8175,11.7179,11.8145,27575.794127436,0
+SYBT.US,D,20110511,000000,11.7504,11.7661,11.6656,11.6656,22314.862958439,0
+SYBT.US,D,20110512,000000,11.6429,11.8531,11.6429,11.8531,26821.625959857,0
+SYBT.US,D,20110513,000000,11.8638,11.8638,11.6271,11.6923,37542.167008664,0
+SYBT.US,D,20110516,000000,11.6745,11.7554,11.5896,11.6479,100011.41655621,0
+SYBT.US,D,20110517,000000,11.633,11.7277,11.6044,11.6616,27422.730426758,0
+SYBT.US,D,20110518,000000,11.6923,11.8728,11.6429,11.8421,31601.065355198,0
+SYBT.US,D,20110519,000000,11.8224,11.8688,11.7366,11.7701,20250.023499624,0
+SYBT.US,D,20110520,000000,11.7603,11.7751,11.6369,11.6429,35543.215897824,0
+SYBT.US,D,20110523,000000,11.6222,11.713,11.5482,11.6479,41202.518155339,0
+SYBT.US,D,20110524,000000,11.6656,11.6923,11.6202,11.6369,53633.115250794,0
+SYBT.US,D,20110525,000000,11.5866,11.8965,11.5541,11.7997,137220.08715744,0
+SYBT.US,D,20110526,000000,11.7652,11.8145,11.6429,11.7898,29531.157561924,0
+SYBT.US,D,20110527,000000,11.78,11.785,11.7287,11.785,16817.747403627,0
+SYBT.US,D,20110531,000000,11.8333,11.9625,11.8184,11.9379,103633.248361,0
+SYBT.US,D,20110601,000000,11.9043,11.9122,11.4554,11.4604,49622.035359519,0
+SYBT.US,D,20110602,000000,11.5126,11.5669,11.4298,11.5245,21815.125180728,0
+SYBT.US,D,20110603,000000,11.4249,11.8598,11.4249,11.5205,67116.912246939,0
+SYBT.US,D,20110606,000000,11.4713,11.5827,11.4298,11.5472,81043.681674849,0
+SYBT.US,D,20110607,000000,11.633,11.7179,11.6083,11.6369,41190.354152637,0
+SYBT.US,D,20110608,000000,11.5866,11.6933,11.5412,11.6429,29022.296782186,0
+SYBT.US,D,20110609,000000,11.699,11.8007,11.6034,11.7701,25858.642412546,0
+SYBT.US,D,20110610,000000,11.6863,11.7751,11.4199,11.4298,72709.312489591,0
+SYBT.US,D,20110613,000000,11.4761,11.5353,11.344,11.4091,47900.828977061,0
+SYBT.US,D,20110614,000000,11.5018,11.5166,11.273,11.4091,66766.18350234,0
+SYBT.US,D,20110615,000000,11.2868,11.3203,11.0846,11.1052,54845.460853515,0
+SYBT.US,D,20110616,000000,11.1358,11.5126,11.1358,11.4771,30368.44641464,0
+SYBT.US,D,20110617,000000,11.558,11.6271,11.2276,11.2454,206575.17590171,0
+SYBT.US,D,20110620,000000,11.2454,11.4249,11.2454,11.3242,29435.872874085,0
+SYBT.US,D,20110621,000000,11.3864,11.5068,11.3321,11.5068,28662.44503556,0
+SYBT.US,D,20110622,000000,11.4604,11.6034,11.1783,11.202,57216.427713686,0
+SYBT.US,D,20110623,000000,11.1269,11.2917,11.045,11.2917,20589.601908412,0
+SYBT.US,D,20110624,000000,11.2808,11.3321,10.8606,11.0253,151781.41205968,0
+SYBT.US,D,20110627,000000,11.0402,11.2768,10.9878,11.2561,39682.017817479,0
+SYBT.US,D,20110628,000000,11.2917,11.3114,11.1605,11.2985,27365.96508081,0
+SYBT.US,D,20110629,000000,11.3035,11.3035,11.045,11.0796,23691.422597648,0
+SYBT.US,D,20110630,000000,11.1496,11.4289,11.0924,11.3903,42034.738673597,0
+SYBT.US,D,20110701,000000,11.4327,11.5975,11.4002,11.4554,51995.029553473,0
+SYBT.US,D,20110705,000000,11.491,11.5126,11.3203,11.4604,32160.609479531,0
+SYBT.US,D,20110706,000000,11.4012,11.6113,11.3647,11.5087,65650.136254351,0
+SYBT.US,D,20110707,000000,11.563,11.704,11.5068,11.6803,53792.260952823,0
+SYBT.US,D,20110708,000000,11.6745,11.6745,11.5126,11.558,29026.351449754,0
+SYBT.US,D,20110711,000000,11.4377,11.4959,11.3637,11.4091,24280.363061847,0
+SYBT.US,D,20110712,000000,11.3815,11.5886,11.3815,11.4199,17689.500930668,0
+SYBT.US,D,20110713,000000,11.7504,11.7504,11.5531,11.6745,32947.214987651,0
+SYBT.US,D,20110714,000000,11.6863,11.6863,11.3864,11.4377,25441.01165308,0
+SYBT.US,D,20110715,000000,11.4496,11.6142,11.3913,11.6142,39552.268455315,0
+SYBT.US,D,20110718,000000,11.563,11.563,11.3952,11.414,14926.244983329,0
+SYBT.US,D,20110719,000000,11.5038,11.8738,11.4486,11.7406,49395.987642623,0
+SYBT.US,D,20110720,000000,11.699,11.8796,11.2768,11.5353,36737.315496489,0
+SYBT.US,D,20110721,000000,11.6537,11.7424,11.4476,11.708,30227.546716664,0
+SYBT.US,D,20110722,000000,11.708,11.708,11.3913,11.4377,37616.164691773,0
+SYBT.US,D,20110725,000000,11.2808,11.4476,11.202,11.3114,56647.760587325,0
+SYBT.US,D,20110726,000000,11.3647,11.3647,11.1486,11.1683,13820.334404259,0
+SYBT.US,D,20110727,000000,11.1556,11.1556,10.972,11.0253,49739.620718981,0
+SYBT.US,D,20110728,000000,11.0165,11.2314,11.0165,11.1683,28662.44503556,0
+SYBT.US,D,20110729,000000,11.1595,11.2917,11.0372,11.124,25529.200672675,0
+SYBT.US,D,20110801,000000,11.1447,11.2454,11.1447,11.187,35504.696555931,0
+SYBT.US,D,20110802,000000,11.0875,11.3114,10.7728,10.7728,45528.848449999,0
+SYBT.US,D,20110803,000000,10.8546,11.0184,10.6367,10.972,38111.847801917,0
+SYBT.US,D,20110804,000000,10.9661,10.9997,10.5389,10.6238,50276.86417169,0
+SYBT.US,D,20110805,000000,10.69,10.7608,10.4887,10.5143,40965.320102635,0
+SYBT.US,D,20110808,000000,10.2952,10.972,9.70634,9.70634,86085.660795194,0
+SYBT.US,D,20110809,000000,9.97267,10.678,9.44491,10.5726,84252.951054626,0
+SYBT.US,D,20110810,000000,10.4739,10.5084,9.64814,9.69155,83056.824122176,0
+SYBT.US,D,20110811,000000,9.76948,10.3516,9.76948,10.1394,66496.548109093,0
+SYBT.US,D,20110812,000000,10.2499,10.3782,9.86123,9.90562,37838.157741102,0
+SYBT.US,D,20110815,000000,10.0062,10.17,9.88884,10.095,29478.446883545,0
+SYBT.US,D,20110816,000000,10.0013,10.103,9.90562,9.97765,65495.045219888,0
+SYBT.US,D,20110817,000000,9.94415,10.2144,9.93919,10.1493,16152.781922536,0
+SYBT.US,D,20110818,000000,9.93423,9.93423,9.59881,9.6807,91100.270909457,0
+SYBT.US,D,20110819,000000,9.57909,9.9372,9.43801,9.45084,81269.729391745,0
+SYBT.US,D,20110822,000000,9.75961,9.75961,9.31726,9.4676,83856.60729989,0
+SYBT.US,D,20110823,000000,9.53666,10.1286,9.45282,10.101,58547.372342759,0
+SYBT.US,D,20110824,000000,10.1078,10.2885,10.1078,10.2785,14677.896594812,0
+SYBT.US,D,20110825,000000,10.4847,10.4847,9.61065,9.61065,46501.96866623,0
+SYBT.US,D,20110826,000000,9.56527,9.79415,9.50805,9.69649,31293.92428695,0
+SYBT.US,D,20110829,000000,9.8119,10.0586,9.8119,10.0211,42977.448883069,0
+SYBT.US,D,20110830,000000,9.88096,10.103,9.79909,9.96391,25585.966018622,0
+SYBT.US,D,20110831,000000,10.0418,10.0418,9.76948,9.79909,40233.452606677,0
+SYBT.US,D,20110901,000000,9.93225,9.93225,9.43307,9.44788,99731.644494045,0
+SYBT.US,D,20110902,000000,9.51693,9.52285,9.25807,9.28411,53928.092316339,0
+SYBT.US,D,20110906,000000,8.99348,9.34272,8.99348,9.29773,55228.626938656,0
+SYBT.US,D,20110907,000000,9.46465,9.75961,9.37685,9.7014,50340.725185881,0
+SYBT.US,D,20110908,000000,9.67576,9.87208,9.55048,9.5929,48608.368467612,0
+SYBT.US,D,20110909,000000,9.44394,9.60868,9.22324,9.3289,82423.282314734,0
+SYBT.US,D,20110912,000000,9.65899,9.65899,9.17037,9.45084,40701.766710739,0
+SYBT.US,D,20110913,000000,9.50312,9.57909,9.43307,9.49227,43811.696735108,0
+SYBT.US,D,20110914,000000,9.46465,9.66688,9.40249,9.47057,72818.788513916,0
+SYBT.US,D,20110915,000000,9.41335,9.60868,9.28895,9.55541,34951.23443295,0
+SYBT.US,D,20110916,000000,9.61854,9.67576,9.52582,9.58796,136634.18769392,0
+SYBT.US,D,20110919,000000,9.45971,9.63038,9.40841,9.40841,32004.504778178,0
+SYBT.US,D,20110920,000000,9.67971,9.69155,9.14541,9.15014,59790.127952238,0
+SYBT.US,D,20110921,000000,9.30839,9.33187,8.92167,8.93301,58777.474727222,0
+SYBT.US,D,20110922,000000,8.67011,9.10545,8.65383,8.9272,88389.725640499,0
+SYBT.US,D,20110923,000000,9.03294,9.20302,8.94228,9.11137,81106.529022148,0
+SYBT.US,D,20110926,000000,9.22808,9.38868,9.05564,9.38868,28507.354001099,0
+SYBT.US,D,20110927,000000,9.5929,9.73199,9.28411,9.585,101118.34080218,0
+SYBT.US,D,20110928,000000,9.57514,9.68365,9.03758,9.04715,40770.696059388,0
+SYBT.US,D,20110929,000000,9.31923,9.50312,9.17995,9.45084,45977.902883114,0
+SYBT.US,D,20110930,000000,9.41138,9.58007,9.15301,9.20302,77717.840602503,0
+SYBT.US,D,20111003,000000,9.22324,9.49818,9.02239,9.02239,109776.06972595,0
+SYBT.US,D,20111004,000000,9.06126,9.83558,9.06126,9.7537,119522.47689164,0
+SYBT.US,D,20111005,000000,9.56921,9.82176,9.54654,9.77934,56293.99084205,0
+SYBT.US,D,20111006,000000,9.70734,9.88589,9.68859,9.88293,64111.389912436,0
+SYBT.US,D,20111007,000000,9.88589,9.91748,9.58796,9.64716,49386.864640596,0
+SYBT.US,D,20111010,000000,9.80006,10.0033,9.67182,9.99338,54823.160181893,0
+SYBT.US,D,20111011,000000,9.87208,10.1334,9.87208,10.0615,62122.575470515,0
+SYBT.US,D,20111012,000000,10.0783,10.5291,10.0783,10.4216,86202.232487764,0
+SYBT.US,D,20111013,000000,10.3801,10.4018,10.0871,10.3189,61641.083696859,0
+SYBT.US,D,20111014,000000,10.3663,10.4265,9.99338,10.3703,41640.422252644,0
+SYBT.US,D,20111017,000000,10.2904,10.2952,9.81584,9.88293,47977.867660846,0
+SYBT.US,D,20111018,000000,9.98551,10.4453,9.89575,10.3525,87782.539172246,0
+SYBT.US,D,20111019,000000,9.92144,10.2705,9.69649,9.71226,106028.54322657,0
+SYBT.US,D,20111020,000000,9.77934,9.77934,9.24535,9.58796,75068.115347058,0
+SYBT.US,D,20111021,000000,9.76454,9.77934,9.46465,9.68365,95288.742506817,0
+SYBT.US,D,20111024,000000,9.72213,10.0299,9.56527,9.99338,61172.769592799,0
+SYBT.US,D,20111025,000000,9.86617,9.93225,9.55837,9.56724,62933.50898404,0
+SYBT.US,D,20111026,000000,9.74779,10.1384,9.62446,10.0871,50106.56813385,0
+SYBT.US,D,20111027,000000,10.3249,10.5606,10.1987,10.4315,180770.25783444,0
+SYBT.US,D,20111028,000000,10.3367,10.5499,10.1424,10.2184,93350.611409491,0
+SYBT.US,D,20111031,000000,10.3347,10.3742,10.0506,10.176,47630.179916922,0
+SYBT.US,D,20111101,000000,9.78822,10.6287,9.65701,9.66688,75573.935126119,0
+SYBT.US,D,20111102,000000,9.84248,10.1878,9.81584,10.1117,42887.23252969,0
+SYBT.US,D,20111103,000000,10.1957,10.4413,10.0309,10.4117,63764.715835404,0
+SYBT.US,D,20111104,000000,10.1957,10.2538,10.103,10.1454,24166.832369952,0
+SYBT.US,D,20111107,000000,10.2588,10.3703,9.99338,10.3476,57152.566699495,0
+SYBT.US,D,20111108,000000,10.4117,10.5606,10.3249,10.4502,91968.983435822,0
+SYBT.US,D,20111109,000000,10.1661,10.2568,9.91253,9.95297,82625.002026223,0
+SYBT.US,D,20111110,000000,10.0269,10.1247,9.96192,10.0546,28015.725558523,0
+SYBT.US,D,20111111,000000,10.1424,10.3584,10.1424,10.3189,50052.84378858,0
+SYBT.US,D,20111114,000000,10.0566,10.2025,9.96092,10.0082,62105.343133353,0
+SYBT.US,D,20111115,000000,10.0723,10.2885,9.95694,10.2499,32694.811931566,0
+SYBT.US,D,20111116,000000,9.50805,10.3762,9.50805,9.9658,72405.212422019,0
+SYBT.US,D,20111117,000000,10.0339,10.2745,9.94216,10.0082,52229.186605503,0
+SYBT.US,D,20111118,000000,9.99935,10.2311,9.92144,10.1454,57128.23869409,0
+SYBT.US,D,20111121,000000,9.97566,10.1117,9.95694,10.0082,36440.311097161,0
+SYBT.US,D,20111122,000000,9.98551,10.0408,9.91253,9.97566,56195.665153536,0
+SYBT.US,D,20111123,000000,9.91253,10.0131,9.84248,9.85629,109352.35696514,0
+SYBT.US,D,20111125,000000,9.84642,9.9667,9.63432,9.64517,22531.787673307,0
+SYBT.US,D,20111128,000000,9.99835,10.0832,9.71226,9.9372,73430.029649736,0
+SYBT.US,D,20111129,000000,9.89575,9.98063,9.73595,9.78822,28941.203430834,0
+SYBT.US,D,20111130,000000,10.1305,10.4955,10.0131,10.4955,215657.63125319,0
+SYBT.US,D,20111201,000000,10.3092,10.461,10.1769,10.2351,98382.453860917,0
+SYBT.US,D,20111202,000000,10.4009,10.4758,10.172,10.3703,43403.188977671,0
+SYBT.US,D,20111205,000000,10.4117,10.5242,10.2815,10.4315,72439.677096344,0
+SYBT.US,D,20111206,000000,10.4353,10.4502,10.2815,10.3959,32014.641447097,0
+SYBT.US,D,20111207,000000,10.2568,10.4719,10.1503,10.4315,31904.151755878,0
+SYBT.US,D,20111208,000000,10.3703,10.4117,10.0852,10.097,90947.20720878,0
+SYBT.US,D,20111209,000000,10.172,10.3752,9.86617,10.3249,64042.460563787,0
+SYBT.US,D,20111212,000000,10.1601,10.1601,9.99039,10.089,48664.120146667,0
+SYBT.US,D,20111213,000000,10.1769,10.2272,9.8415,9.878,44395.568864847,0
+SYBT.US,D,20111214,000000,9.78822,10.1957,9.78822,10.1454,82008.692555945,0
+SYBT.US,D,20111215,000000,10.2568,10.2638,10.1305,10.2311,22720.329715201,0
+SYBT.US,D,20111216,000000,10.2815,10.3959,10.1305,10.1404,120058.70667745,0
+SYBT.US,D,20111219,000000,10.2687,10.2942,10.0102,10.0486,35916.245314045,0
+SYBT.US,D,20111220,000000,10.2785,10.3959,10.1454,10.39,78841.997185627,0
+SYBT.US,D,20111221,000000,10.3249,10.4009,10.2214,10.3703,41522.836893183,0
+SYBT.US,D,20111222,000000,10.3841,10.5182,10.3249,10.4502,29166.237480838,0
+SYBT.US,D,20111223,000000,10.4719,10.4857,10.3179,10.3624,13358.10230155,0
+SYBT.US,D,20111227,000000,10.3516,10.4561,10.3022,10.3703,32807.328956567,0
+SYBT.US,D,20111228,000000,10.3249,10.3416,10.1601,10.1957,35173.227482278,0
+SYBT.US,D,20111229,000000,10.1957,10.3959,10.1957,10.3703,31349.675966005,0
+SYBT.US,D,20111230,000000,10.3466,10.3466,10.1137,10.2351,39307.974734366,0
+SYBT.US,D,20120103,000000,10.4353,10.5716,10.093,10.5074,59350.19652115,0
+SYBT.US,D,20120104,000000,10.5074,10.5616,10.4176,10.5567,78169.936036293,0
+SYBT.US,D,20120105,000000,10.535,10.5953,10.4353,10.5616,36510.254112704,0
+SYBT.US,D,20120106,000000,10.5616,10.5616,10.4117,10.461,80202.338154567,0
+SYBT.US,D,20120109,000000,10.4058,10.461,10.3703,10.4453,22680.796706417,0
+SYBT.US,D,20120110,000000,10.5124,10.5903,10.4216,10.5015,41690.091930348,0
+SYBT.US,D,20120111,000000,10.4353,10.4413,10.2421,10.3624,46119.816247981,0
+SYBT.US,D,20120112,000000,10.3584,10.461,10.2479,10.4453,18650.457144195,0
+SYBT.US,D,20120113,000000,10.2942,10.3584,10.2895,10.3179,23344.748520616,0
+SYBT.US,D,20120117,000000,10.3841,10.4315,10.2204,10.2725,30028.86800585,0
+SYBT.US,D,20120118,000000,10.2479,10.4265,10.2479,10.4265,24123.244693601,0
+SYBT.US,D,20120119,000000,10.2895,10.467,10.2895,10.461,28535.736674072,0
+SYBT.US,D,20120120,000000,10.467,10.6919,10.3416,10.6682,27074.029015941,0
+SYBT.US,D,20120123,000000,10.6919,10.6919,10.4561,10.5853,14157.885479264,0
+SYBT.US,D,20120124,000000,10.5953,10.6474,10.4216,10.535,77434.013872769,0
+SYBT.US,D,20120125,000000,10.6169,10.7165,10.4817,10.5567,37824.980071506,0
+SYBT.US,D,20120126,000000,10.5567,10.8852,10.5242,10.8418,35457.054212012,0
+SYBT.US,D,20120127,000000,10.7875,10.9838,10.7875,10.9099,24486.137440903,0
+SYBT.US,D,20120130,000000,10.8546,10.9434,10.7608,10.8359,23662.026257783,0
+SYBT.US,D,20120131,000000,10.8448,10.9898,10.8448,10.9316,21530.284784103,0
+SYBT.US,D,20120201,000000,10.9168,11.0372,10.8655,10.9997,73778.731060553,0
+SYBT.US,D,20120202,000000,11.0875,11.202,10.9029,11.1141,38198.009487728,0
+SYBT.US,D,20120203,000000,11.3183,11.4604,10.7274,11.269,63695.786486754,0
+SYBT.US,D,20120206,000000,11.2571,11.2641,11.1358,11.202,15653.044144826,0
+SYBT.US,D,20120207,000000,11.1841,11.2917,11.1269,11.1329,13650.038366418,0
+SYBT.US,D,20120208,000000,11.1663,11.3391,11.1151,11.3065,12427.556094779,0
+SYBT.US,D,20120209,000000,11.345,11.345,11.046,11.0726,12012.966335989,0
+SYBT.US,D,20120210,000000,11.0499,11.1141,10.7678,10.8497,48876.990193968,0
+SYBT.US,D,20120213,000000,10.7274,10.9701,10.7274,10.9602,29805.861289631,0
+SYBT.US,D,20120214,000000,10.9651,10.9651,10.6682,10.8448,14155.85814548,0
+SYBT.US,D,20120215,000000,10.8448,10.8981,10.7214,10.7826,33177.317372113,0
+SYBT.US,D,20120216,000000,10.9266,11.269,10.7678,11.2127,32899.572643731,0
+SYBT.US,D,20120217,000000,11.2503,11.6656,11.1329,11.3972,113457.70787736,0
+SYBT.US,D,20120221,000000,11.3992,11.5265,11.2276,11.2384,25503.859000378,0
+SYBT.US,D,20120222,000000,11.1407,11.3715,11.0983,11.121,31975.108438312,0
+SYBT.US,D,20120223,000000,11.0499,11.3085,11.0499,11.3085,24737.526830096,0
+SYBT.US,D,20120224,000000,11.2758,11.2758,11.0894,11.1329,14527.87389481,0
+SYBT.US,D,20120227,000000,11.0342,11.1783,11.0342,11.1644,11043.900787325,0
+SYBT.US,D,20120228,000000,11.0272,11.1141,11.0214,11.0214,28657.376701099,0
+SYBT.US,D,20120229,000000,11.0846,11.1773,10.8112,10.8428,59004.53611101,0
+SYBT.US,D,20120301,000000,10.9029,11.0214,10.8004,10.9029,75385.393084225,0
+SYBT.US,D,20120302,000000,10.9218,10.9651,10.7254,10.7618,73093.492241624,0
+SYBT.US,D,20120305,000000,10.7077,11.2197,10.7077,11.0983,70942.491096996,0
+SYBT.US,D,20120306,000000,11.0619,11.0667,10.8004,10.8951,61254.876611042,0
+SYBT.US,D,20120307,000000,10.8803,10.9947,10.8063,10.978,21055.88867869,0
+SYBT.US,D,20120308,000000,10.9947,11.4062,10.9947,11.0934,52082.204906177,0
+SYBT.US,D,20120309,000000,11.1793,11.4811,11.0619,11.4179,27418.67575919,0
+SYBT.US,D,20120312,000000,11.4179,11.4289,11.1841,11.3558,42295.251064816,0
+SYBT.US,D,20120313,000000,11.486,11.8175,11.3657,11.7633,96164.550701425,0
+SYBT.US,D,20120314,000000,11.7444,11.7444,11.3508,11.3932,24413.153424686,0
+SYBT.US,D,20120315,000000,11.4406,11.559,11.3972,11.5166,23609.315579403,0
+SYBT.US,D,20120316,000000,11.4604,11.6074,11.412,11.5255,68902.99331048,0
+SYBT.US,D,20120319,000000,11.4653,11.7681,11.0382,11.4761,143384.19552713,0
+SYBT.US,D,20120320,000000,11.3715,11.6123,11.3391,11.5068,52883.001750783,0
+SYBT.US,D,20120321,000000,11.4317,11.71,11.4317,11.5492,20156.766145569,0
+SYBT.US,D,20120322,000000,11.3608,11.4289,11.2304,11.3321,28248.868943662,0
+SYBT.US,D,20120323,000000,11.2976,11.7721,11.2354,11.6813,75990.552218693,0
+SYBT.US,D,20120326,000000,11.922,12.0099,11.559,11.8895,84957.449544502,0
+SYBT.US,D,20120327,000000,11.929,12,11.6616,11.777,51820.678848064,0
+SYBT.US,D,20120328,000000,12.0138,12.0138,11.7928,11.8945,73759.471389606,0
+SYBT.US,D,20120329,000000,11.7928,11.9349,11.5955,11.8698,46852.697410829,0
+SYBT.US,D,20120330,000000,11.922,11.9349,11.6576,11.6656,67637.93702938,0
+SYBT.US,D,20120402,000000,11.6873,11.8945,11.4179,11.8501,43229.851939153,0
+SYBT.US,D,20120403,000000,11.8945,12.0256,11.8175,11.9003,71416.887202409,0
+SYBT.US,D,20120404,000000,11.7357,11.8175,11.5866,11.6616,75562.784790309,0
+SYBT.US,D,20120405,000000,11.6943,11.7681,11.5551,11.6616,34481.906661997,0
+SYBT.US,D,20120409,000000,11.4544,11.6656,11.3154,11.4604,108549.53278674,0
+SYBT.US,D,20120410,000000,11.5018,11.5916,11.2651,11.2808,43898.872087812,0
+SYBT.US,D,20120411,000000,11.3035,11.4229,11.0894,11.3932,36908.625201222,0
+SYBT.US,D,20120412,000000,11.345,11.6873,11.3154,11.486,55576.314682579,0
+SYBT.US,D,20120413,000000,11.4179,11.4179,11.0667,11.1102,39487.393774233,0
+SYBT.US,D,20120416,000000,11.1269,11.4604,11.1269,11.3558,23062.949124665,0
+SYBT.US,D,20120417,000000,11.4486,11.6883,11.4486,11.5758,31278.719283571,0
+SYBT.US,D,20120418,000000,11.4713,11.486,11.0282,11.2404,87669.008480352,0
+SYBT.US,D,20120419,000000,11.2917,11.5068,11.0431,11.2304,67080.420238832,0
+SYBT.US,D,20120420,000000,11.4466,11.6182,11.272,11.3884,48592.149797341,0
+SYBT.US,D,20120423,000000,11.1841,11.3785,11.1457,11.2087,79380.25430523,0
+SYBT.US,D,20120424,000000,11.188,11.5205,11.1793,11.4179,28814.495069346,0
+SYBT.US,D,20120425,000000,11.5373,11.7297,11.4179,11.71,74950.529987597,0
+SYBT.US,D,20120426,000000,11.6656,11.7504,11.4367,11.6576,31265.541613977,0
+SYBT.US,D,20120427,000000,11.6369,11.8284,11.5205,11.8224,40907.541089795,0
+SYBT.US,D,20120430,000000,11.7721,11.8224,11.559,11.6656,51395.952420357,0
+SYBT.US,D,20120501,000000,11.7,12.0276,11.5255,11.5373,80722.349270115,0
+SYBT.US,D,20120502,000000,11.5166,11.6261,11.3715,11.6123,59600.57224345,0
+SYBT.US,D,20120503,000000,11.5432,11.6586,11.4219,11.5255,49863.288079793,0
+SYBT.US,D,20120504,000000,11.4367,11.4367,11.2304,11.2976,56095.312131236,0
+SYBT.US,D,20120507,000000,11.2247,11.412,11.2197,11.3321,37113.385913388,0
+SYBT.US,D,20120508,000000,11.2147,11.5649,11.2147,11.5373,56363.933857591,0
+SYBT.US,D,20120509,000000,11.5126,11.5432,11.269,11.3262,70901.94442132,0
+SYBT.US,D,20120510,000000,11.4159,11.5689,11.2631,11.5551,55760.802056907,0
+SYBT.US,D,20120511,000000,11.4229,11.5689,11.2404,11.4179,92937.035317593,0
+SYBT.US,D,20120514,000000,11.2651,11.5689,11.2651,11.4179,58405.458977892,0
+SYBT.US,D,20120515,000000,11.3932,11.5689,11.3932,11.4406,56819.070292059,0
+SYBT.US,D,20120516,000000,11.4604,11.5373,11.3252,11.3252,49790.304063576,0
+SYBT.US,D,20120517,000000,11.3065,11.5018,11.3065,11.3608,44829.418294583,0
+SYBT.US,D,20120518,000000,11.2956,11.4219,11.197,11.3104,48682.366150721,0
+SYBT.US,D,20120521,000000,11.3114,11.6528,11.2758,11.6479,99501.542109582,0
+SYBT.US,D,20120522,000000,11.6074,11.7198,11.3114,11.3785,24810.510846313,0
+SYBT.US,D,20120523,000000,11.272,11.4959,11.2087,11.4317,37447.895987718,0
+SYBT.US,D,20120524,000000,11.4959,11.5255,11.3065,11.5255,29835.257629497,0
+SYBT.US,D,20120525,000000,11.49,11.5689,11.3479,11.4269,18797.438843521,0
+SYBT.US,D,20120529,000000,11.4959,11.5068,11.272,11.4959,39066.722014092,0
+SYBT.US,D,20120530,000000,11.3962,11.5068,11.2531,11.3144,52208.913267665,0
+SYBT.US,D,20120531,000000,11.3035,11.5068,11.194,11.3321,80034.06945051,0
+SYBT.US,D,20120601,000000,11.1289,11.3538,11.0509,11.0796,48069.097681118,0
+SYBT.US,D,20120604,000000,11.123,11.197,10.9898,11.044,37581.700017448,0
+SYBT.US,D,20120605,000000,10.9602,11.3055,10.9602,11.2424,37822.952737722,0
+SYBT.US,D,20120606,000000,11.2788,11.5689,11.269,11.5689,22720.329715201,0
+SYBT.US,D,20120607,000000,11.6763,11.7207,11.4219,11.4693,46672.26470407,0
+SYBT.US,D,20120608,000000,11.4486,11.7652,11.4101,11.6586,19852.666077996,0
+SYBT.US,D,20120611,000000,11.8204,11.8204,11.19,11.19,39986.117885051,0
+SYBT.US,D,20120612,000000,11.3144,11.5649,11.2059,11.5068,22188.15459695,0
+SYBT.US,D,20120613,000000,11.4851,11.5847,11.2739,11.3696,26797.297954451,0
+SYBT.US,D,20120614,000000,11.3479,11.7169,11.3479,11.6586,45972.834548655,0
+SYBT.US,D,20120615,000000,11.5847,11.7207,11.4643,11.633,98162.488145374,0
+SYBT.US,D,20120618,000000,11.5916,11.5916,11.3825,11.4584,65082.482794883,0
+SYBT.US,D,20120619,000000,11.4486,11.857,11.4406,11.7317,164255.59683149,0
+SYBT.US,D,20120620,000000,11.7544,11.779,11.6725,11.7357,15259.741390766,0
+SYBT.US,D,20120621,000000,11.7464,11.7544,11.3193,11.4012,39921.24320397,0
+SYBT.US,D,20120622,000000,11.5689,11.8314,11.5689,11.8106,239631.86691369,0
+SYBT.US,D,20120625,000000,11.6015,11.7741,11.4643,11.6616,10896.919087999,0
+SYBT.US,D,20120626,000000,11.7652,11.8353,11.5255,11.7652,53041.13378592,0
+SYBT.US,D,20120627,000000,11.7504,12.0246,11.7504,12.0246,27320.350070675,0
+SYBT.US,D,20120628,000000,11.5916,12.0937,11.5916,12.071,46335.727295957,0
+SYBT.US,D,20120629,000000,12.1706,12.1706,11.8531,12.144,73606.407688928,0
+SYBT.US,D,20120702,000000,12.144,12.2634,11.9684,12.2584,123208.1697106,0
+SYBT.US,D,20120703,000000,12.29,12.4183,12.1706,12.3699,68770.202947641,0
+SYBT.US,D,20120705,000000,12.0434,12.4222,12.0434,12.3985,21616.446469914,0
+SYBT.US,D,20120706,000000,12.2753,12.4222,12.1756,12.2713,62998.383665122,0
+SYBT.US,D,20120709,000000,12.1963,12.3699,12.1095,12.2753,29009.119112592,0
+SYBT.US,D,20120710,000000,12.3127,12.3985,12.1499,12.2713,36760.629835004,0
+SYBT.US,D,20120711,000000,12.2447,12.5416,12.213,12.295,140839.89162843,0
+SYBT.US,D,20120712,000000,12.2584,12.4183,12.1609,12.3444,36725.151493787,0
+SYBT.US,D,20120713,000000,12.4715,12.6689,12.4715,12.5928,71380.395194301,0
+SYBT.US,D,20120716,000000,12.5248,12.6205,12.4222,12.4765,16760.982057681,0
+SYBT.US,D,20120717,000000,12.589,12.7232,12.438,12.6689,86749.612609394,0
+SYBT.US,D,20120718,000000,12.3344,12.8247,12.3344,12.3936,51845.00685347,0
+SYBT.US,D,20120719,000000,12.1845,12.5248,12.0838,12.0838,54000.062665665,0
+SYBT.US,D,20120720,000000,12.0128,12.1609,11.9536,11.9951,57763.807835315,0
+SYBT.US,D,20120723,000000,11.7504,12.0326,11.7257,11.8007,52258.582945369,0
+SYBT.US,D,20120724,000000,11.8353,11.8353,11.6192,11.6489,53187.101818355,0
+SYBT.US,D,20120725,000000,11.5649,11.7701,11.5649,11.5866,75167.454702465,0
+SYBT.US,D,20120726,000000,11.7958,11.7958,11.559,11.6586,27633.573140274,0
+SYBT.US,D,20120727,000000,11.6763,12.0987,11.5955,12.0838,42315.524402654,0
+SYBT.US,D,20120730,000000,12.0898,12.1342,11.9152,11.9152,12593.797465052,0
+SYBT.US,D,20120731,000000,11.857,12.0049,11.7908,11.8531,37669.889037044,0
+SYBT.US,D,20120801,000000,11.926,11.926,11.559,11.559,62833.155961741,0
+SYBT.US,D,20120802,000000,11.5373,11.6015,11.3588,11.3864,61507.279667128,0
+SYBT.US,D,20120803,000000,11.4456,11.7603,11.4456,11.6429,55940.221096775,0
+SYBT.US,D,20120806,000000,11.6666,11.779,11.6015,11.6537,28308.675290284,0
+SYBT.US,D,20120807,000000,11.7,11.8816,11.4643,11.7701,73840.564740958,0
+SYBT.US,D,20120808,000000,11.7207,11.9586,11.6725,11.7207,15613.511136043,0
+SYBT.US,D,20120809,000000,11.7464,11.9951,11.6616,11.8155,48625.600804775,0
+SYBT.US,D,20120810,000000,11.8401,11.8678,11.6616,11.6883,17888.17964148,0
+SYBT.US,D,20120813,000000,11.6222,11.7406,11.5373,11.6586,31792.648397768,0
+SYBT.US,D,20120814,000000,11.7,11.7,11.4584,11.4959,41694.146597915,0
+SYBT.US,D,20120815,000000,11.5068,11.6192,11.49,11.5916,25585.966018622,0
+SYBT.US,D,20120816,000000,11.6222,11.8401,11.5255,11.7908,35165.118147142,0
+SYBT.US,D,20120817,000000,11.7406,11.9842,11.7406,11.9842,65242.642163805,0
+SYBT.US,D,20120820,000000,11.9684,12.0838,11.8067,12.075,20857.209967876,0
+SYBT.US,D,20120821,000000,12.144,12.3501,11.8254,11.9586,52588.024685239,0
+SYBT.US,D,20120822,000000,11.9319,12.2023,11.8007,11.8401,61571.140681317,0
+SYBT.US,D,20120823,000000,11.8925,11.9891,11.6725,11.7652,80352.360854569,0
+SYBT.US,D,20120824,000000,11.711,11.9842,11.6616,11.8975,14845.151631976,0
+SYBT.US,D,20120827,000000,11.9951,11.9951,11.8007,11.9152,9379.4597508147,0
+SYBT.US,D,20120828,000000,11.8718,12.0434,11.8718,11.9951,23986.399663193,0
+SYBT.US,D,20120829,000000,12.0375,12.1706,11.9379,12.0552,46738.153052044,0
+SYBT.US,D,20120830,000000,12.1667,12.1667,11.8531,11.9379,15304.34273401,0
+SYBT.US,D,20120831,000000,11.8353,12.0661,11.711,11.8618,52748.184054159,0
+SYBT.US,D,20120904,000000,11.8531,12.0079,11.7908,12.0049,61935.047095512,0
+SYBT.US,D,20120905,000000,12.0602,12.0898,11.9379,12.0178,33997.373887665,0
+SYBT.US,D,20120906,000000,12.0908,12.1676,12.0602,12.1155,66904.04219964,0
+SYBT.US,D,20120907,000000,12.1776,12.1983,12.0178,12.1214,22552.061011145,0
+SYBT.US,D,20120910,000000,12.0838,12.0838,11.925,12.0128,24991.957219965,0
+SYBT.US,D,20120911,000000,12.0375,12.0552,11.9734,12.0128,49084.791906809,0
+SYBT.US,D,20120912,000000,12.0128,12.1629,11.9734,12.1569,90758.665166885,0
+SYBT.US,D,20120913,000000,12.1411,12.4637,12.0375,12.2634,123015.57300115,0
+SYBT.US,D,20120914,000000,12.2673,12.5041,12.1509,12.3679,108046.75400835,0
+SYBT.US,D,20120917,000000,12.3304,12.3304,12.0602,12.1983,21317.414736802,0
+SYBT.US,D,20120918,000000,12.2347,12.4912,12.1776,12.442,31144.91525384,0
+SYBT.US,D,20120919,000000,12.4202,12.4252,12.224,12.3304,78999.115553873,0
+SYBT.US,D,20120920,000000,12.2546,12.3897,12.0523,12.3424,33807.818178879,0
+SYBT.US,D,20120921,000000,12.5189,12.5248,12.2723,12.5189,136202.36559796,0
+SYBT.US,D,20120924,000000,12.3975,12.5711,12.292,12.4479,67460.545323297,0
+SYBT.US,D,20120925,000000,12.3424,12.5248,12.2831,12.3304,66625.283804365,0
+SYBT.US,D,20120926,000000,12.4015,12.4114,12.2299,12.3561,49017.889891942,0
+SYBT.US,D,20120927,000000,12.4311,12.4311,12.224,12.3304,25242.332942266,0
+SYBT.US,D,20120928,000000,12.2594,12.2673,12.0937,12.0937,62949.72765431,0
+SYBT.US,D,20121001,000000,12.217,12.4015,12.1676,12.3147,68071.786459117,0
+SYBT.US,D,20121002,000000,12.4015,12.4637,12.287,12.3256,55047.180565005,0
+SYBT.US,D,20121003,000000,12.3424,12.3561,12.1786,12.2673,24734.485829421,0
+SYBT.US,D,20121004,000000,12.287,12.3147,12.0661,12.2634,56020.300781235,0
+SYBT.US,D,20121005,000000,12.2723,12.3936,12.2634,12.3304,17677.336927965,0
+SYBT.US,D,20121008,000000,12.2673,12.2673,12.1155,12.1302,13521.302671146,0
+SYBT.US,D,20121009,000000,12.1262,12.1302,11.9832,12.0661,23391.377197644,0
+SYBT.US,D,20121010,000000,12.1214,12.2841,12.0799,12.1923,28504.313000422,0
+SYBT.US,D,20121011,000000,12.3147,12.3147,12.1352,12.224,17223.21416039,0
+SYBT.US,D,20121012,000000,12.1923,12.2043,12.076,12.1214,44588.165574309,0
+SYBT.US,D,20121015,000000,12.1923,12.2456,12.1411,12.2407,25924.530760519,0
+SYBT.US,D,20121016,000000,12.2723,12.292,11.8905,12.072,67628.814027353,0
+SYBT.US,D,20121017,000000,12.1262,12.1864,11.9309,12.1864,18163.89703608,0
+SYBT.US,D,20121018,000000,12.1776,12.2101,11.8343,11.925,38233.487828945,0
+SYBT.US,D,20121019,000000,11.9013,12.0552,11.7623,11.8451,87095.273019533,0
+SYBT.US,D,20121022,000000,11.856,11.9369,11.8381,11.8381,10581.668684617,0
+SYBT.US,D,20121023,000000,11.8708,11.9941,11.7623,11.9832,47811.626290573,0
+SYBT.US,D,20121024,000000,12.0128,12.1155,11.9309,11.9418,39908.065534375,0
+SYBT.US,D,20121025,000000,12.076,12.1923,11.9773,12.1411,29297.000509893,0
+SYBT.US,D,20121026,000000,12.1411,12.1411,11.8658,11.9142,38026.699782996,0
+SYBT.US,D,20121031,000000,11.9192,12.0552,11.8294,12.0552,30438.389430181,0
+SYBT.US,D,20121101,000000,12.1411,12.2594,12.0937,12.1569,55132.328583925,0
+SYBT.US,D,20121102,000000,12.1676,12.1676,11.8865,11.9467,83497.769220155,0
+SYBT.US,D,20121105,000000,11.7987,12.076,11.7987,12.0276,11219.265159626,0
+SYBT.US,D,20121106,000000,12.0997,12.1983,11.9891,12.0493,17118.806470524,0
+SYBT.US,D,20121107,000000,11.9576,11.9734,11.6291,11.6291,41398.155865478,0
+SYBT.US,D,20121108,000000,11.6349,11.6556,11.4279,11.4357,30550.906455182,0
+SYBT.US,D,20121109,000000,11.557,11.6349,11.3962,11.4456,22400.010977359,0
+SYBT.US,D,20121112,000000,11.5166,11.5512,11.3825,11.4219,14637.349919136,0
+SYBT.US,D,20121113,000000,11.3588,11.4456,11.0322,11.0599,60363.863413056,0
+SYBT.US,D,20121114,000000,11.12,11.2197,10.7411,10.7718,56753.181944084,0
+SYBT.US,D,20121115,000000,10.8122,11.0412,10.7955,10.8655,65692.710263811,0
+SYBT.US,D,20121116,000000,10.8487,11.0253,10.6633,10.9454,103678.86337113,0
+SYBT.US,D,20121119,000000,11.0657,11.0657,10.8487,10.9109,72364.665746342,0
+SYBT.US,D,20121120,000000,10.8981,11.1003,10.8714,11.0717,36403.819089053,0
+SYBT.US,D,20121121,000000,11.0145,11.1663,10.9918,11.1663,25749.166388219,0
+SYBT.US,D,20121123,000000,11.1753,11.2454,11.1259,11.2454,14600.857911027,0
+SYBT.US,D,20121126,000000,11.2314,11.2314,10.98,11.1368,47314.929513538,0
+SYBT.US,D,20121127,000000,11.1319,11.2257,11.0657,11.1713,29298.014176786,0
+SYBT.US,D,20121128,000000,11.2097,11.2097,10.975,11.0875,32854.971300487,0
+SYBT.US,D,20121129,000000,11.2454,11.3232,11.2257,11.3045,40442.26798641,0
+SYBT.US,D,20121130,000000,11.3479,11.3588,11.0253,11.3134,82742.587385684,0
+SYBT.US,D,20121203,000000,11.3637,11.3637,11.1793,11.3637,21193.74737599,0
+SYBT.US,D,20121204,000000,11.1624,11.3825,11.1624,11.2257,39366.767414096,0
+SYBT.US,D,20121205,000000,11.1516,11.2947,11.1516,11.188,190835.97007107,0
+SYBT.US,D,20121206,000000,11.1397,11.2788,11.1397,11.268,18025.024671888,0
+SYBT.US,D,20121207,000000,11.3104,11.3381,11.195,11.268,22029.008894921,0
+SYBT.US,D,20121210,000000,11.3144,11.3144,11.2324,11.2464,43465.022658076,0
+SYBT.US,D,20121211,000000,11.2257,11.3381,11.1566,11.2739,41202.518155339,0
+SYBT.US,D,20121212,000000,11.268,11.4436,11.195,11.3055,281006.70844064,0
+SYBT.US,D,20121213,000000,11.3005,11.3677,11.2739,11.3055,21441.082097614,0
+SYBT.US,D,20121214,000000,11.2631,11.3608,11.2631,11.3005,34466.701658619,0
+SYBT.US,D,20121217,000000,11.3144,11.3647,11.2464,11.3242,71130.019472,0
+SYBT.US,D,20121218,000000,11.3785,11.3845,11.2571,11.3489,83491.687218804,0
+SYBT.US,D,20121219,000000,11.3785,11.4436,11.268,11.4298,39865.491524916,0
+SYBT.US,D,20121220,000000,11.413,11.777,11.3548,11.6783,47595.715242597,0
+SYBT.US,D,20121221,000000,11.6735,11.6735,11.3647,11.4841,166278.87594774,0
+SYBT.US,D,20121224,000000,11.4771,11.6913,11.3608,11.3845,33425.66576063,0
+SYBT.US,D,20121226,000000,11.4486,11.5432,11.2739,11.3845,49082.764573024,0
+SYBT.US,D,20121227,000000,11.3785,11.413,11.2207,11.344,68874.610637506,0
+SYBT.US,D,20121228,000000,11.3144,11.4673,11.268,11.3005,44990.591330397,0
+SYBT.US,D,20121231,000000,11.344,11.6192,11.2531,11.5689,72764.050501754,0
+SYBT.US,D,20130102,000000,11.8391,12.1242,11.5482,12.0148,156804.13150908,0
+SYBT.US,D,20130103,000000,11.9803,12.0641,11.8521,11.921,54188.60470756,0
+SYBT.US,D,20130104,000000,11.9971,11.9971,11.857,11.9556,50805.998289266,0
+SYBT.US,D,20130107,000000,11.9033,11.9803,11.6913,11.713,19720.889382048,0
+SYBT.US,D,20130108,000000,11.5847,11.8234,11.5847,11.7287,40073.293237756,0
+SYBT.US,D,20130109,000000,11.5807,11.781,11.5807,11.6546,13489.878997497,0
+SYBT.US,D,20130110,000000,11.6783,11.8125,11.559,11.7434,45754.896166894,0
+SYBT.US,D,20130111,000000,11.7681,11.7997,11.491,11.777,40781.846395198,0
+SYBT.US,D,20130114,000000,11.6971,11.8816,11.6083,11.7997,42495.957109414,0
+SYBT.US,D,20130115,000000,11.708,11.921,11.6024,11.8816,98088.490462263,0
+SYBT.US,D,20130116,000000,11.8718,11.8718,11.5551,11.6498,71938.925651741,0
+SYBT.US,D,20130117,000000,11.6596,11.6596,11.5295,11.5847,54468.376769726,0
+SYBT.US,D,20130118,000000,11.5551,11.6449,11.4189,11.5156,45877.549860815,0
+SYBT.US,D,20130122,000000,11.6133,11.6192,11.4841,11.5639,91084.052239187,0
+SYBT.US,D,20130123,000000,11.5847,11.5847,11.4042,11.4574,107962.61965633,0
+SYBT.US,D,20130124,000000,11.4998,11.5482,11.4298,11.4377,129532.43744922,0
+SYBT.US,D,20130125,000000,11.4377,11.5156,11.3608,11.4071,170163.24747752,0
+SYBT.US,D,20130128,000000,11.4771,11.4939,11.3785,11.4436,240449.89609545,0
+SYBT.US,D,20130129,000000,11.4732,11.6192,11.4732,11.6133,91483.436994599,0
+SYBT.US,D,20130130,000000,11.6083,11.6083,11.4574,11.4939,50235.303829123,0
+SYBT.US,D,20130131,000000,11.559,11.7721,11.4939,11.6636,80174.969148485,0
+SYBT.US,D,20130201,000000,11.6222,11.6913,11.5551,11.6636,58648.73903195,0
+SYBT.US,D,20130204,000000,11.6271,11.6676,11.5156,11.5551,47253.095833133,0
+SYBT.US,D,20130205,000000,11.5866,11.6843,11.5866,11.6636,31298.992621409,0
+SYBT.US,D,20130206,000000,11.5955,11.6271,11.5107,11.6222,46525.283004744,0
+SYBT.US,D,20130207,000000,11.5432,11.5866,11.4623,11.5295,15125.937361035,0
+SYBT.US,D,20130208,000000,11.5807,11.6379,11.4623,11.5245,38339.922852595,0
+SYBT.US,D,20130211,000000,11.5107,11.6192,11.4042,11.6024,39688.099818831,0
+SYBT.US,D,20130212,000000,11.6024,11.713,11.5107,11.708,29446.009543004,0
+SYBT.US,D,20130213,000000,11.703,11.713,11.562,11.708,26430.350539581,0
+SYBT.US,D,20130214,000000,11.7681,11.7938,11.6913,11.7721,31852.454744391,0
+SYBT.US,D,20130215,000000,11.8461,11.8461,11.6913,11.7376,52331.566961586,0
+SYBT.US,D,20130219,000000,11.7494,11.8145,11.6676,11.8096,45335.238073645,0
+SYBT.US,D,20130220,000000,11.7938,11.8184,11.713,11.713,65605.534911107,0
+SYBT.US,D,20130221,000000,11.7287,11.7357,11.5295,11.634,22620.990359794,0
+SYBT.US,D,20130222,000000,11.713,11.783,11.559,11.6735,68702.287265883,0
+SYBT.US,D,20130225,000000,11.7494,11.7997,11.4042,11.4042,39007.929334361,0
+SYBT.US,D,20130226,000000,11.4377,11.6133,11.4377,11.5639,38020.617781645,0
+SYBT.US,D,20130227,000000,11.5551,11.7287,11.5551,11.6192,31656.817034252,0
+SYBT.US,D,20130228,000000,11.6913,11.7376,11.5639,11.6843,44803.062955393,0
+SYBT.US,D,20130301,000000,11.6222,11.6735,11.5363,11.6546,30954.345878161,0
+SYBT.US,D,20130304,000000,11.6192,11.703,11.6192,11.6449,25661.991035515,0
+SYBT.US,D,20130305,000000,11.6735,11.783,11.6596,11.7376,36571.074126218,0
+SYBT.US,D,20130306,000000,11.8047,11.8234,11.6971,11.7494,49785.235729116,0
+SYBT.US,D,20130307,000000,11.8204,11.9724,11.7997,11.926,46478.654327715,0
+SYBT.US,D,20130308,000000,11.9615,12.0641,11.9408,11.9941,54175.427037964,0
+SYBT.US,D,20130311,000000,11.9881,12.0552,11.784,11.8401,48887.126862887,0
+SYBT.US,D,20130312,000000,11.8244,11.8688,11.6773,11.784,36383.545751215,0
+SYBT.US,D,20130313,000000,11.8688,11.8993,11.8155,11.8401,9223.3550494609,0
+SYBT.US,D,20130314,000000,11.8244,11.8825,11.7376,11.784,24289.486063872,0
+SYBT.US,D,20130315,000000,11.8106,11.8855,11.7948,11.8401,88954.338099291,0
+SYBT.US,D,20130318,000000,11.7948,11.8145,11.7179,11.7898,20992.027664501,0
+SYBT.US,D,20130319,000000,11.8106,11.8353,11.6843,11.7681,36001.393332966,0
+SYBT.US,D,20130320,000000,11.7898,11.8786,11.7633,11.8353,37311.05095731,0
+SYBT.US,D,20130321,000000,11.7948,11.8314,11.7217,11.7434,25877.902083492,0
+SYBT.US,D,20130322,000000,11.778,11.8531,11.7179,11.8057,111392.86841854,0
+SYBT.US,D,20130325,000000,11.7948,11.9122,11.704,11.8314,24890.590530775,0
+SYBT.US,D,20130326,000000,11.858,11.8825,11.7366,11.778,18789.329508386,0
+SYBT.US,D,20130327,000000,11.7287,11.7633,11.713,11.7494,14086.92879683,0
+SYBT.US,D,20130328,000000,11.7948,11.8204,11.713,11.713,53012.751112947,0
+SYBT.US,D,20130401,000000,11.7434,11.7434,11.5729,11.6626,101606.92824407,0
+SYBT.US,D,20130402,000000,11.7347,11.7681,11.5186,11.5866,54558.593123106,0
+SYBT.US,D,20130403,000000,11.6369,11.6971,11.4761,11.5275,57257.988056253,0
+SYBT.US,D,20130404,000000,11.5866,11.7524,11.5866,11.6596,19505.992000965,0
+SYBT.US,D,20130405,000000,11.5403,11.6074,11.5038,11.5906,35518.887892418,0
+SYBT.US,D,20130408,000000,11.6903,11.6903,11.5136,11.5866,17575.970238774,0
+SYBT.US,D,20130409,000000,11.6369,11.702,11.5087,11.5087,26588.482574718,0
+SYBT.US,D,20130410,000000,11.6626,11.702,11.5403,11.6773,44723.996937824,0
+SYBT.US,D,20130411,000000,11.6773,11.6773,11.5215,11.5906,35117.475803223,0
+SYBT.US,D,20130412,000000,11.5136,11.6182,11.5038,11.5403,26403.995200391,0
+SYBT.US,D,20130415,000000,11.5038,11.5837,11.195,11.195,68582.674572638,0
+SYBT.US,D,20130416,000000,11.4406,11.4406,11.201,11.3805,96014.528001422,0
+SYBT.US,D,20130417,000000,11.3065,11.4456,11.0687,11.195,68502.594888177,0
+SYBT.US,D,20130418,000000,11.2157,11.3331,11.189,11.2157,29745.041276116,0
+SYBT.US,D,20130419,000000,11.189,11.3518,11.189,11.3301,44951.058321611,0
+SYBT.US,D,20130422,000000,11.3331,11.3568,11.189,11.3065,25216.991269967,0
+SYBT.US,D,20130423,000000,11.4042,11.4653,11.3459,11.4406,18953.543544875,0
+SYBT.US,D,20130424,000000,11.3864,11.6182,11.269,11.6113,51899.744865634,0
+SYBT.US,D,20130425,000000,11.6489,11.7524,11.5531,11.5906,45116.286024993,0
+SYBT.US,D,20130426,000000,11.5906,11.6182,11.4486,11.4713,42825.398849283,0
+SYBT.US,D,20130429,000000,11.5788,11.7948,11.558,11.7898,42448.314765493,0
+SYBT.US,D,20130430,000000,11.7633,11.9615,11.7494,11.9507,58662.930368436,0
+SYBT.US,D,20130501,000000,11.9102,12.0039,11.5087,11.5136,121412.96564505,0
+SYBT.US,D,20130502,000000,11.558,11.9615,11.4042,11.8688,63324.784404316,0
+SYBT.US,D,20130503,000000,12.0079,12.1006,11.9102,11.9349,22085.774240868,0
+SYBT.US,D,20130506,000000,11.9724,12.0128,11.9349,12.0128,41457.9622121,0
+SYBT.US,D,20130507,000000,11.9981,12.1232,11.9349,12.0799,44026.594116193,0
+SYBT.US,D,20130508,000000,12.0039,12.1322,11.9664,12.1322,33308.080401169,0
+SYBT.US,D,20130509,000000,12.0799,12.1686,11.9664,12.1125,34003.455889017,0
+SYBT.US,D,20130510,000000,12.1637,12.1637,12.0276,12.1272,27640.668808518,0
+SYBT.US,D,20130513,000000,12.076,12.1796,12.076,12.1736,18225.730716486,0
+SYBT.US,D,20130514,000000,12.0503,12.3304,11.9881,12.297,54395.392753508,0
+SYBT.US,D,20130515,000000,12.2536,12.439,12.1736,12.439,45049.384010127,0
+SYBT.US,D,20130516,000000,12.3729,12.5288,12.3571,12.4775,33337.476741034,0
+SYBT.US,D,20130517,000000,12.4902,12.6018,12.3097,12.5643,69929.837871981,0
+SYBT.US,D,20130520,000000,12.4932,12.7005,12.4932,12.6255,27693.379486897,0
+SYBT.US,D,20130521,000000,12.6205,12.6906,12.5169,12.6058,19726.9713834,0
+SYBT.US,D,20130522,000000,12.587,12.7507,12.3985,12.4508,44858.814634449,0
+SYBT.US,D,20130523,000000,12.439,12.5446,12.3631,12.5446,24448.631765903,0
+SYBT.US,D,20130524,000000,12.5081,12.726,12.4133,12.6362,16764.023058357,0
+SYBT.US,D,20130528,000000,12.7507,12.9441,12.6492,12.7507,57688.796485314,0
+SYBT.US,D,20130529,000000,12.655,12.7053,12.5386,12.6116,23946.866654409,0
+SYBT.US,D,20130530,000000,12.6797,12.805,12.5968,12.805,25077.105238885,0
+SYBT.US,D,20130531,000000,12.6985,12.6985,12.5229,12.5456,35086.052129574,0
+SYBT.US,D,20130603,000000,12.5485,13.0152,12.3679,13.0092,105175.03570359,0
+SYBT.US,D,20130604,000000,12.9875,12.9875,12.5821,12.795,28519.518003801,0
+SYBT.US,D,20130605,000000,12.8,12.8,12.3788,12.4667,19553.634344884,0
+SYBT.US,D,20130606,000000,12.5081,12.6275,12.3838,12.6018,22093.883576003,0
+SYBT.US,D,20130607,000000,12.7073,12.7339,12.513,12.6709,19417.802981368,0
+SYBT.US,D,20130610,000000,12.5534,12.9905,12.5534,12.807,25705.578711867,0
+SYBT.US,D,20130611,000000,12.6018,12.7123,12.5081,12.5653,22805.477734122,0
+SYBT.US,D,20130612,000000,12.6018,12.6619,12.3621,12.4775,40712.917046549,0
+SYBT.US,D,20130613,000000,12.4775,12.6709,12.3778,12.6333,23858.677634812,0
+SYBT.US,D,20130614,000000,12.6382,12.6382,12.3561,12.4262,40877.131083038,0
+SYBT.US,D,20130617,000000,12.5534,12.8405,12.4844,12.729,47456.842878405,0
+SYBT.US,D,20130618,000000,12.7182,13.0142,12.6659,12.8554,39805.685178292,0
+SYBT.US,D,20130619,000000,12.807,12.8761,12.4725,12.4932,42853.781522256,0
+SYBT.US,D,20130620,000000,12.3187,12.3561,12.0256,12.291,140268.1835014,0
+SYBT.US,D,20130621,000000,12.3463,12.589,12.1716,12.5594,93685.12148382,0
+SYBT.US,D,20130624,000000,12.4597,12.6985,12.3621,12.5288,45822.811848652,0
+SYBT.US,D,20130625,000000,12.6709,12.957,12.3246,12.957,53930.119650123,0
+SYBT.US,D,20130626,000000,13.019,13.019,12.6333,12.7596,32268.058170073,0
+SYBT.US,D,20130627,000000,12.7656,13.019,12.6333,12.953,39730.673828291,0
+SYBT.US,D,20130628,000000,12.9806,13.1818,12.8464,12.9588,451641.3110229,0
+SYBT.US,D,20130701,000000,13.0289,13.171,12.8651,13.1168,55989.890774478,0
+SYBT.US,D,20130702,000000,13.1325,13.2509,13.0536,13.1651,62109.397800919,0
+SYBT.US,D,20130703,000000,13.1049,13.3614,13.0694,13.3377,20521.686226655,0
+SYBT.US,D,20130705,000000,13.5479,13.7846,13.1266,13.7559,63488.998440806,0
+SYBT.US,D,20130708,000000,13.7018,13.8389,13.4117,13.7719,85690.330707351,0
+SYBT.US,D,20130709,000000,13.8152,13.9267,13.5627,13.8389,61989.785107675,0
+SYBT.US,D,20130710,000000,13.6347,13.898,13.5695,13.8389,54568.729792025,0
+SYBT.US,D,20130711,000000,13.9157,14.0717,13.7115,13.7719,42168.542703327,0
+SYBT.US,D,20130712,000000,13.7945,13.8616,13.6455,13.7945,36262.919391078,0
+SYBT.US,D,20130715,000000,13.7679,13.8843,13.7599,13.831,32171.759815342,0
+SYBT.US,D,20130716,000000,13.8843,14.1338,13.6958,14.0342,32064.311124799,0
+SYBT.US,D,20130717,000000,14.0815,14.1654,13.9474,14.0036,30344.118409234,0
+SYBT.US,D,20130718,000000,13.9938,14.2235,13.9938,14.1654,28399.905310556,0
+SYBT.US,D,20130719,000000,14.1338,14.2285,14.0371,14.1604,67972.447103709,0
+SYBT.US,D,20130722,000000,14.1604,14.5363,14.1417,14.4347,28550.94167745,0
+SYBT.US,D,20130723,000000,14.4248,14.4248,14.1773,14.3332,51046.237342648,0
+SYBT.US,D,20130724,000000,14.3786,14.3853,14.2018,14.34,31058.753568028,0
+SYBT.US,D,20130725,000000,14.2562,14.9378,13.9474,14.9378,77435.02753966,0
+SYBT.US,D,20130726,000000,14.8255,14.8312,14.5028,14.632,51528.742783196,0
+SYBT.US,D,20130729,000000,14.6261,14.632,14.421,14.5196,29859.585634902,0
+SYBT.US,D,20130730,000000,14.6439,14.6557,14.4604,14.5067,14316.017514401,0
+SYBT.US,D,20130731,000000,14.4446,14.7622,14.4397,14.5028,46135.02125136,0
+SYBT.US,D,20130801,000000,14.7011,14.7622,14.5423,14.6834,77590.118574123,0
+SYBT.US,D,20130802,000000,14.6024,14.7178,14.4397,14.6073,45264.281391212,0
+SYBT.US,D,20130805,000000,14.5916,14.6617,14.565,14.6163,34212.271268749,0
+SYBT.US,D,20130806,000000,14.6113,14.8255,14.4683,14.7061,47881.569306114,0
+SYBT.US,D,20130807,000000,14.7011,14.8125,14.486,14.5689,25952.913433493,0
+SYBT.US,D,20130808,000000,14.7109,14.7109,14.486,14.5363,11925.790983285,0
+SYBT.US,D,20130809,000000,14.486,14.565,14.3568,14.3568,25491.694997676,0
+SYBT.US,D,20130812,000000,14.2739,14.565,14.2739,14.4663,17029.603784036,0
+SYBT.US,D,20130813,000000,14.416,14.4919,14.2502,14.4248,30258.970390313,0
+SYBT.US,D,20130814,000000,14.3853,14.7178,14.3726,14.5423,87697.391153326,0
+SYBT.US,D,20130815,000000,14.3607,14.5471,14.2562,14.3973,48110.658023685,0
+SYBT.US,D,20130816,000000,14.3193,14.565,14.2679,14.3332,73720.952047713,0
+SYBT.US,D,20130819,000000,14.2502,14.4919,14.2088,14.2345,33265.506391709,0
+SYBT.US,D,20130820,000000,14.2188,14.4831,14.196,14.4544,62663.873590793,0
+SYBT.US,D,20130821,000000,14.3973,14.5028,14.2502,14.3143,31275.678282896,0
+SYBT.US,D,20130822,000000,14.4475,14.6073,14.4347,14.565,86267.107168846,0
+SYBT.US,D,20130823,000000,14.5511,14.6113,14.5511,14.5916,37645.561031639,0
+SYBT.US,D,20130826,000000,14.5866,14.5916,14.3519,14.4752,39795.548509373,0
+SYBT.US,D,20130827,000000,14.2878,14.4475,14.0184,14.0273,52249.459943341,0
+SYBT.US,D,20130828,000000,14.0717,14.1604,13.9582,13.9779,26957.457323373,0
+SYBT.US,D,20130829,000000,14.0993,14.1654,13.9938,14.0757,24718.26715915,0
+SYBT.US,D,20130830,000000,14.1141,14.1753,13.832,14.0263,70596.830686857,0
+SYBT.US,D,20130903,000000,14.1052,14.1791,13.8873,13.9414,50976.294327107,0
+SYBT.US,D,20130904,000000,13.9365,14.1121,13.8043,13.9207,25950.886099709,0
+SYBT.US,D,20130905,000000,13.9789,14.0145,13.8665,13.9582,25475.476327404,0
+SYBT.US,D,20130906,000000,14.0095,14.1299,13.8142,13.9207,29308.150845705,0
+SYBT.US,D,20130909,000000,13.9207,13.9631,13.831,13.9267,31399.345643708,0
+SYBT.US,D,20130910,000000,14.0352,14.0767,13.8606,14.0727,45565.340458107,0
+SYBT.US,D,20130911,000000,14.0618,14.2118,13.9543,14.0559,69688.585151709,0
+SYBT.US,D,20130912,000000,13.9207,14.123,13.904,13.9414,38610.571912734,0
+SYBT.US,D,20130913,000000,14.0145,14.1052,13.9681,14.0046,15938.898208344,0
+SYBT.US,D,20130916,000000,14.123,14.123,13.9987,14.1052,50893.17364197,0
+SYBT.US,D,20130917,000000,14.1013,14.118,14.0401,14.118,29837.28496328,0
+SYBT.US,D,20130918,000000,14.1881,14.929,14.0767,14.7356,64149.909254329,0
+SYBT.US,D,20130919,000000,14.5679,14.7248,14.3706,14.5353,41893.838975621,0
+SYBT.US,D,20130920,000000,14.5413,14.7918,14.5028,14.6794,88401.889643202,0
+SYBT.US,D,20130923,000000,14.6676,14.8559,14.6676,14.7741,44670.272592554,0
+SYBT.US,D,20130924,000000,14.8145,14.8362,14.7021,14.7356,86599.589909391,0
+SYBT.US,D,20130925,000000,14.7918,15.0257,14.6794,14.8727,38951.163988414,0
+SYBT.US,D,20130926,000000,14.923,15.0749,14.7741,15.0089,40839.625408038,0
+SYBT.US,D,20130927,000000,14.8886,15.0749,14.8886,14.9832,15317.520403605,0
+SYBT.US,D,20130930,000000,14.8964,15.1727,14.8896,15.0829,82274.273281625,0
+SYBT.US,D,20131001,000000,15.0474,15.734,15.0474,15.4272,102672.29214747,0
+SYBT.US,D,20131002,000000,15.3689,15.4419,14.8086,14.8086,77712.772268043,0
+SYBT.US,D,20131003,000000,14.8332,14.9093,14.4465,14.7455,39893.874197888,0
+SYBT.US,D,20131004,000000,14.5245,14.8145,14.5245,14.638,22877.448083447,0
+SYBT.US,D,20131007,000000,14.4643,14.6627,14.4643,14.4643,18908.942201631,0
+SYBT.US,D,20131008,000000,14.5028,14.6794,14.4012,14.485,33128.661361301,0
+SYBT.US,D,20131009,000000,14.5127,14.5906,14.3075,14.4012,34976.576105248,0
+SYBT.US,D,20131010,000000,14.6024,14.8619,14.4465,14.8086,83011.20911204,0
+SYBT.US,D,20131011,000000,14.8036,15.2941,14.7592,15.2101,31202.694266678,0
+SYBT.US,D,20131014,000000,15.0641,15.5959,15.0414,15.4528,45193.324708778,0
+SYBT.US,D,20131015,000000,15.5189,15.5189,15.2486,15.3058,22314.862958439,0
+SYBT.US,D,20131016,000000,15.4173,15.5959,15.4123,15.4232,41219.750492503,0
+SYBT.US,D,20131017,000000,15.4805,15.5909,15.3472,15.5624,58582.850683977,0
+SYBT.US,D,20131018,000000,15.7241,15.8562,15.0197,15.7616,61831.653072537,0
+SYBT.US,D,20131021,000000,15.515,15.8652,15.515,15.6748,37441.813986365,0
+SYBT.US,D,20131022,000000,15.6817,15.9165,15.5959,15.728,55023.86622649,0
+SYBT.US,D,20131023,000000,15.4696,15.9342,13.3476,15.7497,61641.083696859,0
+SYBT.US,D,20131024,000000,15.6461,16.023,15.0414,16.023,57291.439063686,0
+SYBT.US,D,20131025,000000,16.0743,16.3791,15.8622,16.3101,47082.799795293,0
+SYBT.US,D,20131028,000000,16.3387,16.392,15.5407,16.3447,35173.227482278,0
+SYBT.US,D,20131029,000000,16.3447,16.392,16.027,16.1463,73552.683343657,0
+SYBT.US,D,20131030,000000,16.1404,16.3002,16.0477,16.0999,47082.799795293,0
+SYBT.US,D,20131031,000000,15.95,16.3061,15.9382,15.9756,70459.985656449,0
+SYBT.US,D,20131101,000000,15.8188,16.1089,15.6974,15.8652,73552.683343657,0
+SYBT.US,D,20131104,000000,15.8958,16.2617,15.6403,16.0565,48404.621422338,0
+SYBT.US,D,20131105,000000,16.3742,16.3742,15.9165,15.9214,15317.520403605,0
+SYBT.US,D,20131106,000000,16.0368,16.2302,15.8405,15.8562,13801.074733313,0
+SYBT.US,D,20131107,000000,15.6521,15.95,15.4646,15.5909,23448.14254359,0
+SYBT.US,D,20131108,000000,15.5801,16.392,15.5801,16.169,40839.625408038,0
+SYBT.US,D,20131111,000000,16.1316,16.1316,15.7824,16.023,17776.676283371,0
+SYBT.US,D,20131112,000000,15.9165,16.0477,15.7399,15.9342,27419.689426082,0
+SYBT.US,D,20131113,000000,16.0102,16.0565,15.7557,16.0368,24393.89375374,0
+SYBT.US,D,20131114,000000,16.0102,16.0102,15.8455,15.9806,15503.021444824,0
+SYBT.US,D,20131115,000000,15.9559,15.9983,15.734,15.95,27604.176800409,0
+SYBT.US,D,20131118,000000,15.8652,16.3791,15.7951,16.0043,20950.467321932,0
+SYBT.US,D,20131119,000000,15.9983,16.2617,15.8061,15.9036,28361.385968664,0
+SYBT.US,D,20131120,000000,15.7616,16.0605,15.734,15.9619,21932.710540189,0
+SYBT.US,D,20131121,000000,16.0427,16.2834,15.9717,16.2784,47795.407620303,0
+SYBT.US,D,20131122,000000,16.235,16.6781,16.027,16.5015,38007.440112049,0
+SYBT.US,D,20131125,000000,16.538,16.7727,16.5202,16.5922,23070.04479291,0
+SYBT.US,D,20131126,000000,16.6583,17.0826,16.461,17.0559,28930.053095023,0
+SYBT.US,D,20131127,000000,17.047,17.4525,16.9523,17.3745,33086.087351842,0
+SYBT.US,D,20131129,000000,17.639,18.0128,17.639,17.9783,18507.530112437,0
+SYBT.US,D,20131202,000000,17.6458,17.8136,17.2463,17.2779,114955.90754359,0
+SYBT.US,D,20131203,000000,17.3223,17.5462,17.0688,17.1013,105005.75333264,0
+SYBT.US,D,20131204,000000,17.0726,17.2473,16.8537,17.0638,58606.165022489,0
+SYBT.US,D,20131205,000000,16.8764,17.1901,16.7215,16.9888,40950.115099256,0
+SYBT.US,D,20131206,000000,17.1842,17.5619,16.9947,17.0776,67608.540689515,0
+SYBT.US,D,20131209,000000,17.0431,17.0688,16.8655,17.0253,31557.477678845,0
+SYBT.US,D,20131210,000000,16.8438,17.047,16.7215,16.756,48551.603121664,0
+SYBT.US,D,20131211,000000,16.8438,17.4367,16.5074,16.534,51440.5537636,0
+SYBT.US,D,20131212,000000,16.5508,16.834,16.5173,16.612,26484.074884852,0
+SYBT.US,D,20131213,000000,16.6623,16.9188,16.4048,16.5735,41253.201499935,0
+SYBT.US,D,20131216,000000,16.6465,17.3874,16.6199,17.1714,54100.415687963,0
+SYBT.US,D,20131217,000000,16.7707,17.2335,16.7707,17.1595,18597.746465816,0
+SYBT.US,D,20131218,000000,17.2157,17.7929,17.0688,17.6044,45458.905434457,0
+SYBT.US,D,20131219,000000,17.4328,17.4328,17.265,17.2808,24332.060073333,0
+SYBT.US,D,20131220,000000,17.2532,17.3036,16.9997,17.2473,282654.93080689,0
+SYBT.US,D,20131223,000000,17.3774,17.4288,17.1842,17.3036,92507.240555424,0
+SYBT.US,D,20131224,000000,17.3036,17.3331,17.3036,17.3036,49168.926258837,0
+SYBT.US,D,20131226,000000,17.27,17.3173,17.2433,17.2966,21230.239384098,0
+SYBT.US,D,20131227,000000,17.3036,17.3084,17.0826,17.2907,24982.834217937,0
+SYBT.US,D,20131230,000000,17.2099,17.2966,16.8438,16.9276,100868.97874677,0
+SYBT.US,D,20131231,000000,17.0026,17.1714,16.9395,16.9947,46208.005267577,0
+SYBT.US,D,20140102,000000,16.9021,16.9021,16.1956,16.2687,71553.732232817,0
+SYBT.US,D,20140103,000000,16.2804,16.3762,16.0477,16.1749,43905.967756056,0
+SYBT.US,D,20140106,000000,16.1858,16.2687,15.732,15.95,50156.237811554,0
+SYBT.US,D,20140107,000000,16.0023,16.1621,15.9756,16.021,22783.177062499,0
+SYBT.US,D,20140108,000000,16.0477,16.099,15.7881,15.9382,40987.620774256,0
+SYBT.US,D,20140109,000000,15.9658,16.0694,15.7981,15.9026,46947.982098668,0
+SYBT.US,D,20140110,000000,16.169,16.2864,15.9609,16.021,124474.2396586,0
+SYBT.US,D,20140113,000000,16.0093,16.0427,15.7636,15.9658,86307.653844522,0
+SYBT.US,D,20140114,000000,15.9756,16.0694,15.8701,15.9963,72129.495027419,0
+SYBT.US,D,20140115,000000,16.0517,16.0517,15.8228,15.8592,108385.31875025,0
+SYBT.US,D,20140116,000000,15.8168,15.9145,15.7261,15.8098,72695.121153104,0
+SYBT.US,D,20140117,000000,15.8385,15.9707,15.7881,15.8168,72468.059769316,0
+SYBT.US,D,20140121,000000,15.9076,16.247,15.7734,16.1858,49247.992276405,0
+SYBT.US,D,20140122,000000,16.252,16.612,16.1897,16.5616,37947.633765427,0
+SYBT.US,D,20140123,000000,16.0694,16.3515,16.0694,16.1749,39071.790348552,0
+SYBT.US,D,20140124,000000,16.1049,16.1749,15.8592,15.8819,46028.586227709,0
+SYBT.US,D,20140127,000000,15.9263,16.0517,15.4429,15.6254,48087.343685172,0
+SYBT.US,D,20140128,000000,15.6896,16.021,15.6373,15.7587,158726.04393613,0
+SYBT.US,D,20140129,000000,15.6313,15.9076,15.5248,15.7261,95345.507852764,0
+SYBT.US,D,20140130,000000,15.8228,16.099,15.7261,15.9914,67243.620608428,0
+SYBT.US,D,20140131,000000,15.8287,15.9746,15.658,15.7527,55852.032077179,0
+SYBT.US,D,20140203,000000,15.7428,15.8534,14.9526,15.1667,69512.207112517,0
+SYBT.US,D,20140204,000000,15.3058,15.3058,14.927,15.0996,49724.415715601,0
+SYBT.US,D,20140205,000000,15.2998,15.2998,14.8519,14.9181,65909.634978679,0
+SYBT.US,D,20140206,000000,14.996,15.0582,14.8579,14.9181,38786.949951926,0
+SYBT.US,D,20140207,000000,14.9437,15.1036,14.8472,15.0503,47223.699493267,0
+SYBT.US,D,20140210,000000,15.0503,15.1056,14.5955,14.8639,119923.88898084,0
+SYBT.US,D,20140211,000000,14.9113,15.5534,14.9113,15.0444,30230.58771734,0
+SYBT.US,D,20140212,000000,15.1549,15.3305,15.0394,15.1381,166754.28572004,0
+SYBT.US,D,20140213,000000,15.0345,15.3789,15.0345,15.2901,21221.116382071,0
+SYBT.US,D,20140214,000000,15.3205,15.4597,15.1342,15.3118,59200.173821147,0
+SYBT.US,D,20140218,000000,15.1983,15.5821,15.144,15.4656,46396.547309471,0
+SYBT.US,D,20140219,000000,15.4873,15.4873,14.996,15.002,42572.995793199,0
+SYBT.US,D,20140220,000000,15.1283,15.3158,15.0829,15.2387,19249.534277312,0
+SYBT.US,D,20140221,000000,15.3365,15.4833,15.3118,15.3205,43512.665001996,0
+SYBT.US,D,20140224,000000,15.2998,15.7734,15.2998,15.5821,65423.074870564,0
+SYBT.US,D,20140225,000000,15.6254,15.6708,15.4183,15.4429,19138.030919202,0
+SYBT.US,D,20140226,000000,15.506,15.8385,15.5002,15.6373,21693.485153699,0
+SYBT.US,D,20140227,000000,15.6254,15.7881,15.5821,15.7684,15032.68000698,0
+SYBT.US,D,20140228,000000,15.7881,16.0102,15.5811,15.8879,64310.068623251,0
+SYBT.US,D,20140303,000000,15.7834,15.8642,15.5594,15.8228,29480.474217329,0
+SYBT.US,D,20140304,000000,15.9707,16.8814,15.9707,16.6574,127652.08536472,0
+SYBT.US,D,20140305,000000,16.5616,16.6929,16.236,16.4916,40511.19733506,0
+SYBT.US,D,20140306,000000,16.5074,16.5843,16.4335,16.5054,31948.753099122,0
+SYBT.US,D,20140307,000000,16.5962,16.7283,16.4048,16.5912,37011.005557304,0
+SYBT.US,D,20140310,000000,16.2824,16.7461,16.2824,16.6583,61887.404751593,0
+SYBT.US,D,20140311,000000,16.612,16.7924,16.2341,16.39,72337.296740261,0
+SYBT.US,D,20140312,000000,16.3151,16.7688,15.7684,16.5843,132481.19443777,0
+SYBT.US,D,20140313,000000,16.6731,16.8458,16.2617,16.4769,51096.920687243,0
+SYBT.US,D,20140314,000000,16.3702,16.7343,16.3051,16.5616,71330.725516598,0
+SYBT.US,D,20140317,000000,16.5686,16.7727,16.3604,16.7056,80929.137316064,0
+SYBT.US,D,20140318,000000,16.6583,16.9592,16.6267,16.9592,27973.151549062,0
+SYBT.US,D,20140319,000000,16.8241,17.1072,16.7688,16.9365,40635.878362764,0
+SYBT.US,D,20140320,000000,17.119,17.3727,17.0056,17.1999,31155.051922759,0
+SYBT.US,D,20140321,000000,17.2335,17.5255,17.1812,17.2276,95994.254663584,0
+SYBT.US,D,20140324,000000,17.2147,17.2907,17.0352,17.1891,41034.249451284,0
+SYBT.US,D,20140325,000000,17.0716,17.3844,17.0716,17.194,78823.751181572,0
+SYBT.US,D,20140326,000000,17.2335,17.2335,16.752,16.8517,62499.659554304,0
+SYBT.US,D,20140327,000000,17.1328,17.1328,16.6839,16.752,50482.638550748,0
+SYBT.US,D,20140328,000000,16.763,16.9642,16.5123,16.6209,43067.665236448,0
+SYBT.US,D,20140331,000000,16.6632,17.1072,16.6267,16.9592,97552.260676445,0
+SYBT.US,D,20140401,000000,17.0519,17.1525,16.7225,17.1003,103132.49691639,0
+SYBT.US,D,20140402,000000,17.0716,17.27,17.0105,17.1752,73265.815613248,0
+SYBT.US,D,20140403,000000,17.1704,17.2147,16.9642,17.0056,35291.82650863,0
+SYBT.US,D,20140404,000000,16.9425,17.0234,16.3841,16.5558,115450.57698684,0
+SYBT.US,D,20140407,000000,16.7461,16.7461,16.24,16.2944,89305.066843891,0
+SYBT.US,D,20140408,000000,16.2784,16.5508,16.2153,16.3151,93275.60005949,0
+SYBT.US,D,20140409,000000,16.4275,16.4581,16.1167,16.3604,40037.81489654,0
+SYBT.US,D,20140410,000000,16.3604,16.3604,15.6837,15.8889,55650.312365689,0
+SYBT.US,D,20140411,000000,15.732,15.8168,15.4104,15.5811,82579.387016088,0
+SYBT.US,D,20140414,000000,15.7991,15.7991,15.3176,15.5238,66146.833031386,0
+SYBT.US,D,20140415,000000,15.6423,15.7684,15.1627,15.7093,56111.530801507,0
+SYBT.US,D,20140416,000000,15.9095,16.0121,15.665,15.9095,23190.671153047,0
+SYBT.US,D,20140417,000000,15.7891,16.2884,15.7192,16.1029,49099.996910188,0
+SYBT.US,D,20140421,000000,15.9214,16.0772,15.738,15.8889,40081.402572891,0
+SYBT.US,D,20140422,000000,15.4982,16.0772,15.4982,16.0338,32098.775799124,0
+SYBT.US,D,20140423,000000,16.0053,16.7225,16.0053,16.2992,63543.736452968,0
+SYBT.US,D,20140424,000000,16.2036,16.24,15.7044,15.877,37110.344912712,0
+SYBT.US,D,20140425,000000,15.7891,15.8829,15.5811,15.6837,53022.887781867,0
+SYBT.US,D,20140428,000000,15.7211,16.024,15.4745,15.665,41045.399787094,0
+SYBT.US,D,20140429,000000,15.8168,15.8168,15.4163,15.5041,46991.569775021,0
+SYBT.US,D,20140430,000000,15.4104,16.0772,15.2003,15.7991,84912.848201259,0
+SYBT.US,D,20140501,000000,15.7093,15.7684,15.4163,15.6708,92956.29498854,0
+SYBT.US,D,20140502,000000,15.8108,16.0121,15.5475,15.5751,48937.810207482,0
+SYBT.US,D,20140505,000000,15.4469,15.5524,15.1737,15.3385,42470.615437116,0
+SYBT.US,D,20140506,000000,15.3088,15.3808,15.0079,15.1135,67278.085282753,0
+SYBT.US,D,20140507,000000,15.1904,15.3138,14.8896,15.2664,46449.257987851,0
+SYBT.US,D,20140508,000000,15.1115,15.5357,15.0513,15.1135,56133.831473128,0
+SYBT.US,D,20140509,000000,15.0177,15.511,15.0177,15.441,60091.187019133,0
+SYBT.US,D,20140512,000000,15.5238,16.0526,15.3669,15.5692,85307.164622209,0
+SYBT.US,D,20140513,000000,15.3729,15.5407,15.2821,15.3088,83320.377514072,0
+SYBT.US,D,20140514,000000,15.0621,15.2348,14.7978,14.9113,78199.332376159,0
+SYBT.US,D,20140515,000000,14.7869,14.7869,14.5481,14.7592,141713.67248926,0
+SYBT.US,D,20140516,000000,14.7119,14.9063,14.6477,14.8896,39277.564727609,0
+SYBT.US,D,20140519,000000,14.7751,15.2664,14.7751,15.1834,27727.844161221,0
+SYBT.US,D,20140520,000000,15.074,15.1954,14.7188,14.8896,83645.764586374,0
+SYBT.US,D,20140521,000000,15.0129,15.0513,14.6054,14.7061,71236.454495649,0
+SYBT.US,D,20140522,000000,14.8105,15.0966,14.7385,14.9437,152656.20658739,0
+SYBT.US,D,20140523,000000,14.997,15.4853,14.9694,15.3808,98655.130254839,0
+SYBT.US,D,20140527,000000,15.4262,15.7261,15.4262,15.6708,54070.005681206,0
+SYBT.US,D,20140528,000000,15.5969,15.6028,15.436,15.5238,31798.730399119,0
+SYBT.US,D,20140529,000000,15.5475,15.5584,15.4104,15.4469,24734.485829421,0
+SYBT.US,D,20140530,000000,15.515,15.515,15.2762,15.3088,47812.639957465,0
+SYBT.US,D,20140602,000000,15.1193,15.5919,15.1135,15.3867,46678.346705421,0
+SYBT.US,D,20140603,000000,15.2279,15.3808,15.0562,15.2111,100386.47330622,0
+SYBT.US,D,20140604,000000,15.0621,15.2003,14.9378,15.139,70004.849221982,0
+SYBT.US,D,20140605,000000,15.2407,15.6521,15.1687,15.5949,97417.442979822,0
+SYBT.US,D,20140606,000000,15.737,15.9471,15.5614,15.8041,132141.61602899,0
+SYBT.US,D,20140609,000000,15.8108,16.0862,15.7881,16.0743,111335.0894057,0
+SYBT.US,D,20140610,000000,16.0585,16.1306,15.8168,15.878,279709.21481901,0
+SYBT.US,D,20140611,000000,15.8721,15.8958,15.6126,15.7192,56677.156927191,0
+SYBT.US,D,20140612,000000,15.664,15.7684,15.4548,15.584,72842.10285243,0
+SYBT.US,D,20140613,000000,15.664,15.7891,15.4883,15.6461,210222.3493788,0
+SYBT.US,D,20140616,000000,15.5564,15.7133,15.5268,15.661,39004.888333686,0
+SYBT.US,D,20140617,000000,15.6403,15.8504,15.5979,15.7794,79952.976099157,0
+SYBT.US,D,20140618,000000,15.7991,15.9352,15.7133,15.8721,59323.84118196,0
+SYBT.US,D,20140619,000000,15.8721,15.8889,15.6925,15.737,28532.695673396,0
+SYBT.US,D,20140620,000000,15.8445,15.8829,15.7537,15.7991,94871.111747351,0
+SYBT.US,D,20140623,000000,15.7794,15.9352,15.7192,15.8552,166046.74622948,0
+SYBT.US,D,20140624,000000,15.8041,16.0684,15.7093,15.7527,80188.14681808,0
+SYBT.US,D,20140625,000000,15.6984,16.0003,15.5337,15.9095,50392.422197368,0
+SYBT.US,D,20140626,000000,15.7991,16.1256,15.7991,16.0684,67340.932630052,0
+SYBT.US,D,20140627,000000,15.9352,16.2026,15.9352,16.0921,114691.3404848,0
+SYBT.US,D,20140630,000000,16.1197,16.2075,16.0003,16.1523,56429.822205566,0
+SYBT.US,D,20140701,000000,16.2647,16.827,16.1858,16.5449,134135.49880537,0
+SYBT.US,D,20140702,000000,16.5558,16.612,16.2765,16.392,43133.553584422,0
+SYBT.US,D,20140703,000000,16.5291,16.607,16.4876,16.607,29710.576601791,0
+SYBT.US,D,20140707,000000,16.4512,16.5054,16.2322,16.3594,83317.336513396,0
+SYBT.US,D,20140708,000000,16.3742,16.4759,16.2332,16.4147,42021.561004001,0
+SYBT.US,D,20140709,000000,16.1956,16.612,16.1956,16.3594,32182.910151153,0
+SYBT.US,D,20140710,000000,16.0546,16.5173,15.9895,16.1137,106640.79802928,0
+SYBT.US,D,20140711,000000,16.1089,16.3131,15.8445,16.1137,34409.936312672,0
+SYBT.US,D,20140714,000000,16.3308,16.3308,16.0517,16.0517,27445.031098379,0
+SYBT.US,D,20140715,000000,16.0802,16.1749,15.8445,15.9726,38240.583497188,0
+SYBT.US,D,20140716,000000,16.1089,16.2114,15.6925,15.7684,38759.580945844,0
+SYBT.US,D,20140717,000000,15.664,15.664,15.4074,15.4597,46613.472024339,0
+SYBT.US,D,20140718,000000,15.4015,15.8168,15.4015,15.664,77923.61498156,0
+SYBT.US,D,20140721,000000,15.5732,15.6077,15.4499,15.584,32923.900649137,0
+SYBT.US,D,20140722,000000,15.6186,15.7991,15.5781,15.6521,49849.096743306,0
+SYBT.US,D,20140723,000000,15.7192,16.2529,15.7192,15.8041,49082.764573024,0
+SYBT.US,D,20140724,000000,15.9175,16.2075,15.8445,15.9352,35968.955992425,0
+SYBT.US,D,20140725,000000,15.7991,16.2213,15.7527,16.0585,66887.823529369,0
+SYBT.US,D,20140728,000000,15.9471,16.1523,15.7636,15.9726,43684.98837362,0
+SYBT.US,D,20140729,000000,16.0684,16.1809,15.9352,16.0358,101882.64563868,0
+SYBT.US,D,20140730,000000,16.0802,16.1749,15.9007,15.9944,22896.707754393,0
+SYBT.US,D,20140731,000000,15.8041,16.03,15.7241,15.8108,47722.423604086,0
+SYBT.US,D,20140801,000000,15.8889,15.9471,15.6698,15.7794,41023.099115472,0
+SYBT.US,D,20140804,000000,15.9007,15.9224,15.5949,15.7684,35680.060928232,0
+SYBT.US,D,20140805,000000,15.6767,15.8751,15.6403,15.7684,26114.086469305,0
+SYBT.US,D,20140806,000000,15.7093,16.1137,15.6827,15.9175,33401.337755224,0
+SYBT.US,D,20140807,000000,15.9175,15.9175,15.6126,15.7192,34026.770227531,0
+SYBT.US,D,20140808,000000,15.8168,15.9519,15.7133,15.8829,23280.887506425,0
+SYBT.US,D,20140811,000000,16.0003,16.1364,15.6807,16.0684,27579.848795004,0
+SYBT.US,D,20140812,000000,15.9726,15.9726,15.6126,15.7834,24730.431161853,0
+SYBT.US,D,20140813,000000,15.7991,15.9007,15.7794,15.9007,20076.686461108,0
+SYBT.US,D,20140814,000000,15.9726,16.2075,15.9224,16.0003,17994.614665131,0
+SYBT.US,D,20140815,000000,16.099,16.099,15.8958,15.9678,55977.726771775,0
+SYBT.US,D,20140818,000000,16.1749,16.2804,16.1316,16.2597,23921.524982111,0
+SYBT.US,D,20140819,000000,16.244,16.244,16.0921,16.1956,28898.629421374,0
+SYBT.US,D,20140820,000000,16.0743,16.1631,15.9352,15.9579,29955.883989632,0
+SYBT.US,D,20140821,000000,15.9471,16.3368,15.8829,16.2322,29132.786473405,0
+SYBT.US,D,20140822,000000,16.2322,16.2322,16.0517,16.2213,31144.91525384,0
+SYBT.US,D,20140825,000000,16.392,16.392,16.0802,16.1631,12882.692529245,0
+SYBT.US,D,20140826,000000,16.2213,16.244,16.0684,16.1809,42621.65180401,0
+SYBT.US,D,20140827,000000,16.1572,16.3594,16.0073,16.2697,20662.58592463,0
+SYBT.US,D,20140828,000000,16.2213,16.2647,16.1256,16.169,30890.484863972,0
+SYBT.US,D,20140829,000000,16.1956,16.3702,16.099,16.2765,24585.47679631,0
+SYBT.US,D,20140902,000000,16.3791,16.612,16.238,16.5123,27445.031098379,0
+SYBT.US,D,20140903,000000,16.5291,16.5853,16.244,16.3081,29780.519617333,0
+SYBT.US,D,20140904,000000,16.392,16.5962,16.2075,16.2114,18535.91278541,0
+SYBT.US,D,20140905,000000,16.2075,16.2529,16.0802,16.2263,38976.505660713,0
+SYBT.US,D,20140908,000000,16.3031,16.4088,16.169,16.3742,25739.0297193,0
+SYBT.US,D,20140909,000000,16.1306,16.3131,16.1089,16.1306,50976.294327107,0
+SYBT.US,D,20140910,000000,16.2874,16.3248,16.2075,16.2874,44016.457447274,0
+SYBT.US,D,20140911,000000,16.248,16.4472,16.2263,16.4275,19458.349657045,0
+SYBT.US,D,20140912,000000,16.4581,16.4886,16.248,16.3545,32485.996551833,0
+SYBT.US,D,20140915,000000,16.2016,16.3368,16.2016,16.2065,34899.537421463,0
+SYBT.US,D,20140916,000000,16.2765,16.3988,16.2065,16.2765,53086.748796057,0
+SYBT.US,D,20140917,000000,16.2983,16.3891,16.1956,16.2114,29754.164278144,0
+SYBT.US,D,20140918,000000,16.3258,16.7046,16.3258,16.5932,36283.192728916,0
+SYBT.US,D,20140919,000000,16.6672,16.751,16.5715,16.7333,103898.82908667,0
+SYBT.US,D,20140922,000000,16.6465,16.6998,16.3988,16.4886,34421.086648482,0
+SYBT.US,D,20140923,000000,16.4847,16.5518,16.2597,16.4048,52240.336941314,0
+SYBT.US,D,20140924,000000,16.4048,16.5982,16.3683,16.4629,39590.787797207,0
+SYBT.US,D,20140925,000000,16.3654,16.5005,16.3377,16.3988,220688.46003773,0
+SYBT.US,D,20140926,000000,16.4225,16.5656,16.2874,16.5468,98315.551846051,0
+SYBT.US,D,20140929,000000,16.4629,16.6406,16.4157,16.6149,50724.904937913,0
+SYBT.US,D,20140930,000000,16.6189,16.6771,16.32,16.3791,173722.23193501,0
+SYBT.US,D,20141001,000000,16.4532,16.6998,16.3654,16.4412,61394.762642125,0
+SYBT.US,D,20141002,000000,16.4936,16.7817,16.4936,16.7046,26968.607659183,0
+SYBT.US,D,20141003,000000,16.8477,16.8694,16.7283,16.7393,32920.85964846,0
+SYBT.US,D,20141006,000000,16.7688,16.8645,16.5883,16.7817,29540.28056395,0
+SYBT.US,D,20141007,000000,16.6248,16.6672,16.4472,16.4679,36863.010191086,0
+SYBT.US,D,20141008,000000,16.4581,16.8804,16.4345,16.8645,39791.493841805,0
+SYBT.US,D,20141009,000000,16.8694,16.8694,16.3377,16.4345,29442.968542328,0
+SYBT.US,D,20141010,000000,16.3654,16.5271,16.3654,16.4098,55463.797657578,0
+SYBT.US,D,20141013,000000,16.5883,16.8645,16.4275,16.7393,56487.601218404,0
+SYBT.US,D,20141014,000000,16.8694,17.348,16.8221,17.2296,85114.567912747,0
+SYBT.US,D,20141015,000000,16.972,17.343,15.8011,16.3654,114360.88507805,0
+SYBT.US,D,20141016,000000,16.2153,17.1308,16.2153,16.8754,45125.409027019,0
+SYBT.US,D,20141017,000000,16.9957,17.1358,16.4275,16.4629,56707.566933949,0
+SYBT.US,D,20141020,000000,16.4412,16.7817,16.3702,16.7737,37400.253643797,0
+SYBT.US,D,20141021,000000,16.7817,16.7817,16.391,16.5813,61166.687591446,0
+SYBT.US,D,20141022,000000,16.3377,16.7116,16.3377,16.4412,34056.166567395,0
+SYBT.US,D,20141023,000000,16.6149,17.0963,16.5094,17.0865,68049.485787494,0
+SYBT.US,D,20141024,000000,16.9562,17.3153,16.9011,17.3104,30646.191143022,0
+SYBT.US,D,20141027,000000,16.7984,17.1949,16.5932,17.1358,28107.969245687,0
+SYBT.US,D,20141028,000000,17.2877,18.0385,17.1911,17.9901,92642.058252049,0
+SYBT.US,D,20141029,000000,17.9576,18.4657,17.6498,17.9014,107285.49017253,0
+SYBT.US,D,20141030,000000,17.9211,18.0049,17.703,17.9852,105288.56639548,0
+SYBT.US,D,20141031,000000,17.3637,18.4706,17.3637,18.1105,106215.05793468,0
+SYBT.US,D,20141103,000000,18.1046,18.1805,17.9694,18.0789,86799.282287097,0
+SYBT.US,D,20141104,000000,17.9141,18.2032,17.6606,18.1381,34446.42832078,0
+SYBT.US,D,20141105,000000,18.2229,18.4024,17.8954,18.0325,56019.287114344,0
+SYBT.US,D,20141106,000000,17.9901,18.1214,17.8224,18.0632,39641.471141803,0
+SYBT.US,D,20141107,000000,17.5551,17.9141,17.3764,17.5856,57368.477747471,0
+SYBT.US,D,20141110,000000,17.778,18.0325,17.6813,18,38570.025237057,0
+SYBT.US,D,20141111,000000,18.2151,18.2229,17.86,17.9694,128267.38116812,0
+SYBT.US,D,20141112,000000,17.931,18.1441,17.7672,18.1214,39897.928865456,0
+SYBT.US,D,20141113,000000,18.1568,18.1568,17.8657,18.0158,54474.458771078,0
+SYBT.US,D,20141114,000000,17.9694,17.9754,17.5916,17.7613,51596.658464954,0
+SYBT.US,D,20141117,000000,17.7958,17.8273,17.337,17.3697,41469.112547912,0
+SYBT.US,D,20141118,000000,17.4338,17.6438,17.4131,17.56,76621.05302546,0
+SYBT.US,D,20141119,000000,17.3864,17.4091,17.0332,17.1308,58918.374425197,0
+SYBT.US,D,20141120,000000,17.0451,17.337,17.0332,17.2108,20178.053150299,0
+SYBT.US,D,20141121,000000,17.4091,17.4091,17.0046,17.0599,41925.26264927,0
+SYBT.US,D,20141124,000000,17.272,17.5432,17.1131,17.5432,51786.21417374,0
+SYBT.US,D,20141125,000000,17.5402,17.5402,17.3972,17.4406,10539.094675156,0
+SYBT.US,D,20141126,000000,17.4091,17.4702,17.3617,17.4702,20665.626925306,0
+SYBT.US,D,20141128,000000,17.4031,17.4406,17.0095,17.0283,24751.718166583,0
+SYBT.US,D,20141201,000000,17.0668,17.0668,16.6307,16.6307,53027.956116327,0
+SYBT.US,D,20141202,000000,16.9011,17.4189,16.9011,17.2877,36320.698403916,0
+SYBT.US,D,20141203,000000,17.2443,17.3697,17.121,17.2996,34532.590006592,0
+SYBT.US,D,20141204,000000,17.2503,17.4959,17.1358,17.2503,22380.751306413,0
+SYBT.US,D,20141205,000000,17.2503,18.0108,17.2503,17.6902,74740.700940973,0
+SYBT.US,D,20141208,000000,17.6813,18.1283,17.4031,17.4455,27004.0860004,0
+SYBT.US,D,20141209,000000,17.4633,18.0158,17.0668,18.0049,59943.191652915,0
+SYBT.US,D,20141210,000000,17.8884,18.1568,17.4288,17.4702,58070.948903564,0
+SYBT.US,D,20141211,000000,17.633,18.0483,17.2818,17.6103,30289.380397071,0
+SYBT.US,D,20141212,000000,17.8195,17.9615,17.2818,17.337,26938.197652426,0
+SYBT.US,D,20141215,000000,17.3754,17.5117,17.3134,17.3134,29256.453834217,0
+SYBT.US,D,20141216,000000,17.2335,17.6833,17.2335,17.347,37300.914288391,0
+SYBT.US,D,20141217,000000,17.2206,18.0779,17.193,18.0671,59101.848132632,0
+SYBT.US,D,20141218,000000,18.1618,18.3867,17.8146,18.219,57933.090206264,0
+SYBT.US,D,20141219,000000,18.1214,18.3453,17.856,18.1795,189792.9068393,0
+SYBT.US,D,20141222,000000,18.1381,18.4627,17.9931,18.0869,61678.589371859,0
+SYBT.US,D,20141223,000000,18.0208,18.58,18.0208,18.2279,36048.022009993,0
+SYBT.US,D,20141224,000000,18.2229,18.3552,18.1026,18.2229,10553.286011643,0
+SYBT.US,D,20141226,000000,18.2575,18.4971,18.2279,18.4034,24748.677165907,0
+SYBT.US,D,20141229,000000,18.4657,18.8947,18.4657,18.7231,10923.274427189,0
+SYBT.US,D,20141230,000000,18.6402,18.9056,18.5653,18.6087,38279.102839081,0
+SYBT.US,D,20141231,000000,18.7625,18.9807,18.2476,18.2742,73946.999764609,0
+SYBT.US,D,20150102,000000,18.4291,18.4814,17.846,18.0088,34613.683357945,0
+SYBT.US,D,20150105,000000,17.9734,18.0088,17.633,17.6616,33284.766062655,0
+SYBT.US,D,20150106,000000,17.6577,17.6972,17.1506,17.266,32122.090137639,0
+SYBT.US,D,20150107,000000,17.3193,17.5432,17.1565,17.5117,30237.683385583,0
+SYBT.US,D,20150108,000000,17.56,18.003,17.5432,17.856,19980.388106377,0
+SYBT.US,D,20150109,000000,17.862,17.862,17.2039,17.3577,20265.228503003,0
+SYBT.US,D,20150112,000000,17.3518,17.3518,17.0688,17.0786,60030.367005619,0
+SYBT.US,D,20150113,000000,17.2927,17.7465,17.1398,17.5058,41644.476920212,0
+SYBT.US,D,20150114,000000,17.781,17.781,17.1102,17.3904,14774.194949543,0
+SYBT.US,D,20150115,000000,17.3321,17.4338,16.9248,17.0184,27362.924080136,0
+SYBT.US,D,20150116,000000,16.9533,17.4179,16.9533,17.3814,34865.072747138,0
+SYBT.US,D,20150120,000000,17.3854,17.3962,17.0302,17.1348,79613.397690368,0
+SYBT.US,D,20150121,000000,17.0519,17.3637,16.6672,16.8034,81844.478519456,0
+SYBT.US,D,20150122,000000,17.0362,17.7247,16.6613,17.6882,254742.59927134,0
+SYBT.US,D,20150123,000000,17.4959,18.1381,16.8577,17.486,58881.882417089,0
+SYBT.US,D,20150126,000000,17.5344,17.9734,17.2276,17.7297,36986.677551899,0
+SYBT.US,D,20150127,000000,17.3055,17.7247,17.2206,17.2276,31483.479995737,0
+SYBT.US,D,20150128,000000,16.8871,17.3577,16.6337,16.6998,53877.408971743,0
+SYBT.US,D,20150129,000000,16.9138,17.2927,16.832,17.2867,59270.116836688,0
+SYBT.US,D,20150130,000000,17.0983,17.3854,16.752,16.8814,50905.337644673,0
+SYBT.US,D,20150202,000000,16.9415,17.1979,16.5459,17.1398,69821.375514548,0
+SYBT.US,D,20150203,000000,17.1348,17.5402,17.1348,17.3962,53879.436305528,0
+SYBT.US,D,20150204,000000,17.1684,17.5402,17.1161,17.2601,136557.14901013,0
+SYBT.US,D,20150205,000000,17.2986,17.6784,17.1949,17.633,54923.513204193,0
+SYBT.US,D,20150206,000000,17.6399,18.1736,17.633,18.0088,82912.883423525,0
+SYBT.US,D,20150209,000000,17.93,17.9783,17.4909,17.5551,72574.494792966,0
+SYBT.US,D,20150210,000000,17.7199,17.7465,17.4228,17.6044,22510.500668576,0
+SYBT.US,D,20150211,000000,17.5817,17.707,17.347,17.5521,24660.488146311,0
+SYBT.US,D,20150212,000000,17.7247,17.8687,17.6616,17.8146,18241.949386757,0
+SYBT.US,D,20150213,000000,17.8146,17.9832,17.6044,17.93,29721.726937602,0
+SYBT.US,D,20150217,000000,17.8944,18.0315,17.631,17.8146,25384.246307133,0
+SYBT.US,D,20150218,000000,17.776,17.8036,17.6577,17.781,20152.711478001,0
+SYBT.US,D,20150219,000000,17.6882,18.003,17.6755,17.8994,20388.895863816,0
+SYBT.US,D,20150220,000000,17.9517,18.0622,17.7297,17.8737,63538.668118508,0
+SYBT.US,D,20150223,000000,17.8146,17.8146,17.6518,17.6922,23328.529850346,0
+SYBT.US,D,20150224,000000,17.7987,18.1914,17.7987,17.9556,56211.883823806,0
+SYBT.US,D,20150225,000000,17.93,18.0375,17.7297,17.776,76923.125759247,0
+SYBT.US,D,20150226,000000,18.1795,18.1963,17.6665,18.0266,30279.243728151,0
+SYBT.US,D,20150227,000000,17.9211,18.3116,17.9211,18.1963,62180.354483353,0
+SYBT.US,D,20150302,000000,18.2279,18.4518,18.1331,18.291,53090.803463624,0
+SYBT.US,D,20150303,000000,18.1795,18.4459,18.1154,18.1914,74984.994661922,0
+SYBT.US,D,20150304,000000,18.3552,19.1621,18.2032,18.2683,143404.46886497,0
+SYBT.US,D,20150305,000000,18.2505,18.6156,18.2505,18.3453,78818.682847113,0
+SYBT.US,D,20150306,000000,18.3116,18.6501,18.2279,18.3116,51816.624180498,0
+SYBT.US,D,20150309,000000,18.361,18.8099,18.361,18.5919,41595.8209094,0
+SYBT.US,D,20150310,000000,18.2852,18.4657,18.2338,18.3423,132457.88009925,0
+SYBT.US,D,20150311,000000,18.3857,18.4657,18.2812,18.4223,107644.32825227,0
+SYBT.US,D,20150312,000000,18.5495,19.2489,18.5495,19.2104,54543.388119728,0
+SYBT.US,D,20150313,000000,19.1789,19.1789,18.7152,19.0516,75199.892043006,0
+SYBT.US,D,20150316,000000,19.2233,19.2431,18.9737,19.1877,61607.632689426,0
+SYBT.US,D,20150317,000000,18.95,19.2055,18.879,19.0014,50914.460646701,0
+SYBT.US,D,20150318,000000,18.946,19.173,18.736,18.8573,65229.46449421,0
+SYBT.US,D,20150319,000000,18.7655,18.9677,18.5495,18.6422,50194.757153447,0
+SYBT.US,D,20150320,000000,18.731,19.1502,18.731,19.101,79004.183888332,0
+SYBT.US,D,20150323,000000,19.1375,19.2765,18.876,19.2055,33339.504074818,0
+SYBT.US,D,20150324,000000,19.2608,19.2608,18.9609,19.0014,39501.58511072,0
+SYBT.US,D,20150325,000000,19.0231,19.0231,18.5425,18.5555,84619.898469497,0
+SYBT.US,D,20150326,000000,18.5425,18.7655,18.3976,18.731,122852.37263155,0
+SYBT.US,D,20150327,000000,18.5771,18.9194,18.5425,18.7755,82448.623987031,0
+SYBT.US,D,20150330,000000,18.801,19.2431,18.7655,19.0231,32255.894167369,0
+SYBT.US,D,20150331,000000,18.955,19.1621,18.8573,19.0014,30489.072774776,0
+SYBT.US,D,20150401,000000,18.8692,19.4266,18.8692,19.3022,57984.787217751,0
+SYBT.US,D,20150402,000000,19.4039,19.6485,19.2431,19.389,55992.931775154,0
+SYBT.US,D,20150406,000000,19.2174,19.2903,19.1275,19.1937,36782.930506626,0
+SYBT.US,D,20150407,000000,19.0891,19.1759,19.0408,19.1158,41603.930244535,0
+SYBT.US,D,20150408,000000,19.0111,19.1325,18.9194,19.0408,33157.044034274,0
+SYBT.US,D,20150409,000000,18.9835,19.0289,18.7004,18.8859,47750.806277058,0
+SYBT.US,D,20150410,000000,19.0062,19.0062,18.8237,18.9194,35514.83322485,0
+SYBT.US,D,20150413,000000,18.8346,19.0408,18.8346,18.9737,30618.82213694,0
+SYBT.US,D,20150414,000000,18.8967,19.0181,18.8523,18.9036,36058.158678912,0
+SYBT.US,D,20150415,000000,19.0408,19.2055,18.876,19.1444,34042.988897802,0
+SYBT.US,D,20150416,000000,19.1789,19.2658,19.0516,19.2055,13439.195652902,0
+SYBT.US,D,20150417,000000,18.9944,19.0181,18.6037,18.6264,32797.192287648,0
+SYBT.US,D,20150420,000000,18.7044,19.3022,18.5712,19.2706,40481.800995194,0
+SYBT.US,D,20150421,000000,19.3535,19.3604,18.95,19.0516,28298.538621365,0
+SYBT.US,D,20150422,000000,18.876,19.5528,18.8573,19.5241,75123.867026113,0
+SYBT.US,D,20150423,000000,19.4521,19.7561,19.2903,19.7501,53817.602625121,0
+SYBT.US,D,20150424,000000,19.8349,20.2127,19.685,19.9888,65242.642163805,0
+SYBT.US,D,20150427,000000,19.9434,20.2177,19.6425,19.7402,82448.623987031,0
+SYBT.US,D,20150428,000000,19.7136,19.9159,19.7136,19.8073,89828.118960114,0
+SYBT.US,D,20150429,000000,19.7787,19.8566,19.5853,19.685,60340.549074542,0
+SYBT.US,D,20150430,000000,19.4936,19.6593,18.95,19.2055,119952.2716538,0
+SYBT.US,D,20150501,000000,19.2391,19.4266,18.8179,19.0891,72480.22377202,0
+SYBT.US,D,20150504,000000,19.2658,19.2658,19.0457,19.1118,32797.192287648,0
+SYBT.US,D,20150505,000000,19.0733,19.101,18.8346,19.0516,140065.45012302,0
+SYBT.US,D,20150506,000000,19.0645,19.5409,18.9944,19.5192,101918.12397989,0
+SYBT.US,D,20150507,000000,19.4146,19.6485,19.1996,19.2341,55168.820592034,0
+SYBT.US,D,20150508,000000,19.4206,19.4206,19.0062,19.2706,61428.213649559,0
+SYBT.US,D,20150511,000000,19.1621,19.4206,19.1621,19.2962,27723.789493653,0
+SYBT.US,D,20150512,000000,19.1502,19.3832,19.0014,19.3062,38219.296492459,0
+SYBT.US,D,20150513,000000,19.3604,19.459,19.0842,19.3712,40950.115099256,0
+SYBT.US,D,20150514,000000,19.3663,19.47,19.173,19.4473,41311.994179666,0
+SYBT.US,D,20150515,000000,19.2658,19.4266,19.0111,19.2104,25851.546744302,0
+SYBT.US,D,20150518,000000,19.2233,19.5528,19.2233,19.5143,51395.952420357,0
+SYBT.US,D,20150519,000000,19.7561,19.7561,19.3999,19.6544,145982.22377108,0
+SYBT.US,D,20150520,000000,19.8073,19.8073,19.5192,19.6544,25007.162223343,0
+SYBT.US,D,20150521,000000,19.7027,19.7678,19.5192,19.5528,40048.96523235,0
+SYBT.US,D,20150522,000000,19.4936,19.6307,19.2962,19.4373,66682.049150312,0
+SYBT.US,D,20150526,000000,19.3939,19.466,19.1158,19.3101,47170.988814888,0
+SYBT.US,D,20150527,000000,19.3022,19.7165,19.1789,19.6682,61607.632689426,0
+SYBT.US,D,20150528,000000,19.7027,19.7678,19.5034,19.5301,31667.967370064,0
+SYBT.US,D,20150529,000000,19.5903,19.6682,19.1325,19.2706,48199.860710173,0
+SYBT.US,D,20150601,000000,19.4413,19.4521,19.0408,19.2903,29115.554136242,0
+SYBT.US,D,20150602,000000,19.2055,19.7214,19.1542,19.4521,49330.09929465,0
+SYBT.US,D,20150603,000000,19.4887,19.9612,19.4817,19.8566,76829.868405192,0
+SYBT.US,D,20150604,000000,19.7165,19.8241,19.4206,19.466,48019.428003413,0
+SYBT.US,D,20150605,000000,19.4473,19.8615,19.3832,19.8527,76104.082910587,0
+SYBT.US,D,20150608,000000,19.8181,19.8675,19.7077,19.7214,26638.152252422,0
+SYBT.US,D,20150609,000000,19.5301,19.9376,19.5301,19.8566,34801.211732948,0
+SYBT.US,D,20150610,000000,20.0076,20.3478,19.9543,20.2127,56507.874556242,0
+SYBT.US,D,20150611,000000,20.2127,20.271,20.0954,20.2651,21580.968128698,0
+SYBT.US,D,20150612,000000,20.1042,20.342,19.971,20.194,37801.665732992,0
+SYBT.US,D,20150615,000000,20.0381,20.4989,19.9286,20.1822,57965.527546805,0
+SYBT.US,D,20150616,000000,20.0559,20.5216,20.0105,20.4149,44461.45721282,0
+SYBT.US,D,20150617,000000,20.4929,20.6241,20.2502,20.2986,57423.215759634,0
+SYBT.US,D,20150618,000000,20.487,20.7386,20.4456,20.6577,76866.360413301,0
+SYBT.US,D,20150619,000000,20.487,20.9172,20.2651,20.8589,153369.8280793,0
+SYBT.US,D,20150622,000000,20.9625,21.3601,20.9418,21.0858,76507.522333565,0
+SYBT.US,D,20150623,000000,20.9872,21.1697,20.9329,21.0858,51528.742783196,0
+SYBT.US,D,20150624,000000,21.0631,21.2812,20.7445,20.9941,58323.351959647,0
+SYBT.US,D,20150625,000000,21.1627,21.1627,20.9329,21.0059,60307.098067109,0
+SYBT.US,D,20150626,000000,21.0059,21.2643,20.9269,21.1697,189733.10049267,0
+SYBT.US,D,20150629,000000,20.9418,21.4854,20.6241,20.7139,54362.955412968,0
+SYBT.US,D,20150630,000000,20.8758,21.0395,20.709,20.9941,53919.982981204,0
+SYBT.US,D,20150701,000000,21.2585,21.4982,20.8648,21.1085,70026.136226713,0
+SYBT.US,D,20150702,000000,21.3167,21.3167,20.633,20.6449,48960.110879104,0
+SYBT.US,D,20150706,000000,20.3705,20.9418,20.0559,20.7909,160751.35038617,0
+SYBT.US,D,20150707,000000,20.6301,20.8648,20.5255,20.778,84069.477347191,0
+SYBT.US,D,20150708,000000,20.6084,20.784,20.5502,20.5897,64086.048240138,0
+SYBT.US,D,20150709,000000,20.8945,21.0059,20.5502,20.7909,49329.085627758,0
+SYBT.US,D,20150710,000000,21.0196,21.2417,20.9625,21.1973,41222.791493177,0
+SYBT.US,D,20150713,000000,21.4478,21.6363,21.1924,21.2763,53643.251919714,0
+SYBT.US,D,20150714,000000,21.2417,21.4035,21.08,21.3197,39174.170704634,0
+SYBT.US,D,20150715,000000,21.4478,21.4755,21.2032,21.2703,40083.429906675,0
+SYBT.US,D,20150716,000000,21.3374,21.4982,21.1627,21.3482,49682.855373034,0
+SYBT.US,D,20150717,000000,21.4035,21.4212,21.1559,21.3039,52023.412226446,0
+SYBT.US,D,20150720,000000,21.293,21.4912,21.1263,21.3424,46623.608693258,0
+SYBT.US,D,20150721,000000,21.3324,21.5279,21.0917,21.1085,29341.601853138,0
+SYBT.US,D,20150722,000000,21.1322,21.3848,21.069,21.1697,34021.701893071,0
+SYBT.US,D,20150723,000000,21.286,21.286,20.3588,20.6626,85685.262372891,0
+SYBT.US,D,20150724,000000,20.5955,20.6853,20.2808,20.4259,60123.624359675,0
+SYBT.US,D,20150727,000000,20.0826,20.4505,20.0826,20.2986,39959.762545862,0
+SYBT.US,D,20150728,000000,20.3094,20.487,20.0826,20.3922,61923.896759701,0
+SYBT.US,D,20150729,000000,20.3144,20.6853,20.1348,20.487,72904.950199728,0
+SYBT.US,D,20150730,000000,20.4712,20.6725,20.4259,20.5837,78305.767399808,0
+SYBT.US,D,20150731,000000,20.5216,20.778,20.2591,20.4762,77045.779453167,0
+SYBT.US,D,20150803,000000,20.4209,20.6913,20.2285,20.482,54754.230833243,0
+SYBT.US,D,20150804,000000,20.4149,20.8501,20.3094,20.5216,57603.648466393,0
+SYBT.US,D,20150805,000000,20.5462,20.7514,20.3548,20.5462,56345.687853537,0
+SYBT.US,D,20150806,000000,20.4989,20.7198,20.3884,20.4712,56935.641984627,0
+SYBT.US,D,20150807,000000,20.3488,20.4929,20.2127,20.3922,41760.034945888,0
+SYBT.US,D,20150810,000000,20.6014,20.6626,20.3548,20.5156,88927.982760101,0
+SYBT.US,D,20150811,000000,20.3144,20.6192,20.2552,20.4456,56667.020258272,0
+SYBT.US,D,20150812,000000,20.2759,20.2877,19.7244,20.0204,66245.1587199,0
+SYBT.US,D,20150813,000000,19.9415,20.342,19.9415,20.2237,146709.02293257,0
+SYBT.US,D,20150814,000000,20.1239,20.6853,20.0263,20.5837,88206.251933063,0
+SYBT.US,D,20150817,000000,20.5767,20.8589,20.3193,20.6981,53463.832879847,0
+SYBT.US,D,20150818,000000,20.6557,20.8007,20.3321,20.4613,41760.034945888,0
+SYBT.US,D,20150819,000000,20.5403,20.5955,20.1418,20.3321,41582.643239805,0
+SYBT.US,D,20150820,000000,20.0559,20.1418,19.8448,19.9415,65165.603480019,0
+SYBT.US,D,20150821,000000,19.6317,20.0204,19.6317,19.8546,218713.8369323,0
+SYBT.US,D,20150824,000000,18.9914,19.6997,18.9283,19.0378,65126.070471236,0
+SYBT.US,D,20150825,000000,19.1483,19.7708,18.8256,18.9707,92523.459225694,0
+SYBT.US,D,20150826,000000,19.4156,19.5143,18.6215,19.471,56703.512266381,0
+SYBT.US,D,20150827,000000,19.5478,19.5478,19.099,19.3999,73985.519106502,0
+SYBT.US,D,20150828,000000,19.2894,19.5311,18.7004,19.4946,48602.28646626,0
+SYBT.US,D,20150831,000000,19.3101,19.6879,19.1266,19.5764,55622.943359608,0
+SYBT.US,D,20150901,000000,19.2765,19.4887,18.7912,18.8593,43743.781053351,0
+SYBT.US,D,20150902,000000,19.0447,19.2706,18.9707,19.1976,46623.608693258,0
+SYBT.US,D,20150903,000000,18.9707,19.4758,18.9707,19.0615,85685.262372891,0
+SYBT.US,D,20150904,000000,18.8879,19.1602,18.8493,19.0269,33120.552026166,0
+SYBT.US,D,20150908,000000,19.2706,19.6652,19.1266,19.4216,67684.565706407,0
+SYBT.US,D,20150909,000000,19.6652,19.7481,19.2598,19.3062,64086.048240138,0
+SYBT.US,D,20150910,000000,19.3476,19.685,19.1522,19.5941,76868.387747084,0
+SYBT.US,D,20150911,000000,19.4286,19.8695,19.3673,19.6732,65607.562244891,0
+SYBT.US,D,20150914,000000,19.679,19.8872,19.472,19.7165,52560.655679157,0
+SYBT.US,D,20150915,000000,19.6583,20.1763,19.6583,20.0776,82233.726605948,0
+SYBT.US,D,20150916,000000,20.0984,20.189,19.613,19.9276,63641.048474592,0
+SYBT.US,D,20150917,000000,20.0618,20.4535,19.7402,20.0826,191584.0562373,0
+SYBT.US,D,20150918,000000,20.0105,20.0667,19.757,19.8536,170007.14277617,0
+SYBT.US,D,20150921,000000,20.0667,20.266,19.5004,20.1191,85450.091653969,0
+SYBT.US,D,20150922,000000,19.9453,20.201,19.8981,19.9513,93853.390187878,0
+SYBT.US,D,20150923,000000,19.8872,20.2344,19.7334,20.0924,66824.976182071,0
+SYBT.US,D,20150924,000000,19.976,20.344,19.9513,20.2887,66620.215469906,0
+SYBT.US,D,20150925,000000,20.4782,20.6054,20.1595,20.1763,72938.401207162,0
+SYBT.US,D,20150928,000000,20.1348,20.3598,19.4837,20.1418,92055.145121635,0
+SYBT.US,D,20150929,000000,20.2552,20.2887,19.7511,20.1141,64176.264593518,0
+SYBT.US,D,20150930,000000,20.3598,20.5433,20.1042,20.3331,70616.090357803,0
+SYBT.US,D,20151001,000000,20.4356,20.5067,19.8922,20.2078,96001.350331827,0
+SYBT.US,D,20151002,000000,19.9927,20.1191,19.4166,19.9987,93494.552108142,0
+SYBT.US,D,20151005,000000,20.201,20.4229,20.0313,20.271,50853.640633187,0
+SYBT.US,D,20151006,000000,20.1042,20.3785,19.976,20.0056,55774.993393394,0
+SYBT.US,D,20151007,000000,20.1289,20.6656,20.1289,20.6114,73296.225620005,0
+SYBT.US,D,20151008,000000,20.561,20.9812,20.2947,20.9329,59171.791148174,0
+SYBT.US,D,20151009,000000,21.0139,21.1154,20.7672,20.8371,39866.505191807,0
+SYBT.US,D,20151012,000000,20.7307,21.0543,20.6606,20.9526,52964.095102136,0
+SYBT.US,D,20151013,000000,20.8371,21.1154,20.7011,20.7257,42548.667787793,0
+SYBT.US,D,20151014,000000,20.712,20.9478,20.1763,20.201,49521.68233722,0
+SYBT.US,D,20151015,000000,20.3164,20.9102,20.1644,20.7879,154812.27606649,0
+SYBT.US,D,20151016,000000,20.8431,20.9576,20.568,20.8825,69898.414198333,0
+SYBT.US,D,20151019,000000,20.6764,21.1154,20.6429,20.6893,103215.61760152,0
+SYBT.US,D,20151020,000000,20.6537,21.0543,20.6439,20.9812,17090.42379755,0
+SYBT.US,D,20151021,000000,20.9418,21.1844,20.5807,20.6498,47372.708526378,0
+SYBT.US,D,20151022,000000,20.9369,21.1717,20.6961,20.9882,47014.884113534,0
+SYBT.US,D,20151023,000000,21.0256,21.5317,20.8531,21.3404,62214.819157678,0
+SYBT.US,D,20151026,000000,21.218,21.6984,20.9211,21.5317,52021.384892663,0
+SYBT.US,D,20151027,000000,21.3236,21.8434,21.3019,21.4459,70616.090357803,0
+SYBT.US,D,20151028,000000,22.0911,23.4771,21.7596,22.3357,120850.38052003,0
+SYBT.US,D,20151029,000000,22.2686,22.4688,21.9638,22.2134,58993.385775199,0
+SYBT.US,D,20151030,000000,22.1158,22.1158,21.0196,21.074,110301.14917596,0
+SYBT.US,D,20151102,000000,21.1806,21.4785,21.074,21.3768,44600.329577013,0
+SYBT.US,D,20151103,000000,21.4608,21.8178,21.2733,21.5199,42902.437533068,0
+SYBT.US,D,20151104,000000,21.5476,21.8217,21.4835,21.6245,104840.52562925,0
+SYBT.US,D,20151105,000000,21.6037,22.098,21.5593,21.9955,31464.22032479,0
+SYBT.US,D,20151106,000000,22.0911,22.7165,22.0605,22.6563,49160.816923702,0
+SYBT.US,D,20151109,000000,22.2806,22.7106,21.9471,22.1503,47128.414805428,0
+SYBT.US,D,20151110,000000,22.098,22.5872,22.0369,22.5035,40756.504722901,0
+SYBT.US,D,20151111,000000,22.4354,22.4748,22.0437,22.166,44156.343478357,0
+SYBT.US,D,20151112,000000,21.9037,22.0674,21.7044,21.7666,29140.89580854,0
+SYBT.US,D,20151113,000000,21.5712,22.0674,21.4134,21.7281,51307.763400759,0
+SYBT.US,D,20151116,000000,21.7281,22.0674,21.3907,21.9955,67216.251602347,0
+SYBT.US,D,20151117,000000,22.0249,22.2134,21.8317,22.0191,48625.600804775,0
+SYBT.US,D,20151118,000000,21.4361,22.4975,21.4361,22.4748,79194.75326401,0
+SYBT.US,D,20151119,000000,22.3584,22.3989,22.0437,22.3643,61678.589371859,0
+SYBT.US,D,20151120,000000,22.5104,22.8132,22.3357,22.5449,34323.774626859,0
+SYBT.US,D,20151123,000000,22.4838,22.684,22.4167,22.5558,28604.666022722,0
+SYBT.US,D,20151124,000000,22.0092,22.5162,22.0003,22.3407,125496.01588564,0
+SYBT.US,D,20151125,000000,22.1196,22.5341,22.1196,22.4906,26813.516624721,0
+SYBT.US,D,20151127,000000,22.4748,22.7589,22.4107,22.7392,18593.691798249,0
+SYBT.US,D,20151130,000000,22.7057,22.7106,22.4531,22.5281,77764.469279531,0
+SYBT.US,D,20151201,000000,22.4226,22.7145,22.4047,22.6958,36286.233729591,0
+SYBT.US,D,20151202,000000,22.6406,22.6406,22.2489,22.4906,61694.80804213,0
+SYBT.US,D,20151203,000000,22.4688,22.7767,22.1089,22.1611,52174.44859334,0
+SYBT.US,D,20151204,000000,22.2203,22.7452,22.0733,22.7165,66142.778363818,0
+SYBT.US,D,20151207,000000,22.7659,22.7659,22.1543,22.2884,82768.942724875,0
+SYBT.US,D,20151208,000000,22.166,22.2371,21.875,21.9915,39847.245520861,0
+SYBT.US,D,20151209,000000,21.8553,22.2322,21.4528,21.4962,25567.720014568,0
+SYBT.US,D,20151210,000000,21.4735,21.8583,21.4449,21.4675,37825.993738398,0
+SYBT.US,D,20151211,000000,21.071,21.3631,20.7021,20.8017,71933.857317282,0
+SYBT.US,D,20151214,000000,20.7504,21.2782,20.6567,21.0158,38812.291624224,0
+SYBT.US,D,20151215,000000,20.9536,21.8139,20.9536,21.5781,58786.597729249,0
+SYBT.US,D,20151216,000000,21.6373,21.8583,21.3217,21.8139,30728.298161266,0
+SYBT.US,D,20151217,000000,21.7903,21.7903,21.2999,21.4182,44933.82598445,0
+SYBT.US,D,20151218,000000,21.288,21.3502,20.8451,21.0453,134093.9384628,0
+SYBT.US,D,20151221,000000,21.143,21.2595,20.9655,21.143,35167.145480927,0
+SYBT.US,D,20151222,000000,21.0424,21.3955,20.9595,21.3907,30976.646549783,0
+SYBT.US,D,20151223,000000,21.4291,21.4409,21.2091,21.3699,19712.780046913,0
+SYBT.US,D,20151224,000000,21.3907,21.6096,21.3275,21.4608,16309.900290782,0
+SYBT.US,D,20151228,000000,21.4182,21.6047,21.1973,21.585,33767.271503202,0
+SYBT.US,D,20151229,000000,21.7339,21.9007,21.6777,21.883,22237.824274655,0
+SYBT.US,D,20151230,000000,21.877,21.877,21.3955,21.5416,28125.201582849,0
+SYBT.US,D,20151231,000000,21.5544,21.804,21.2456,21.2782,41753.952944537,0
+SYBT.US,D,20160104,000000,20.9714,21.2683,20.5423,20.708,65186.89048475,0
+SYBT.US,D,20160105,000000,20.8274,21.0997,20.713,20.8845,19497.88266583,0
+SYBT.US,D,20160106,000000,20.6903,21.1065,20.6903,21.0385,21641.788142213,0
+SYBT.US,D,20160107,000000,21.1617,21.1884,20.6606,20.6705,36095.664353913,0
+SYBT.US,D,20160108,000000,20.778,20.8314,20.2867,20.3705,67265.921280051,0
+SYBT.US,D,20160111,000000,20.4338,20.7445,20.4149,20.6498,45633.256139865,0
+SYBT.US,D,20160112,000000,20.8825,20.9181,20.3371,20.6656,68199.508487497,0
+SYBT.US,D,20160113,000000,20.6971,20.7445,19.7334,19.8981,46499.941332446,0
+SYBT.US,D,20160114,000000,20.0687,20.2739,19.8142,19.9523,32483.969218049,0
+SYBT.US,D,20160115,000000,19.3318,19.7758,19.1434,19.6573,58648.73903195,0
+SYBT.US,D,20160119,000000,19.9593,20.1259,19.678,19.9286,89335.476850648,0
+SYBT.US,D,20160120,000000,19.6623,20.4525,19.5587,20.3035,91662.856034465,0
+SYBT.US,D,20160121,000000,20.1565,20.484,19.9139,20.1378,76581.520016675,0
+SYBT.US,D,20160122,000000,20.3371,20.5423,19.4887,20.4584,56946.792320439,0
+SYBT.US,D,20160125,000000,20.4111,20.484,19.9878,20.1003,75922.636536936,0
+SYBT.US,D,20160126,000000,20.2364,20.5472,20.0737,20.2917,43432.585317535,0
+SYBT.US,D,20160127,000000,20.2917,20.8905,20.2039,20.5472,49553.106010869,0
+SYBT.US,D,20160128,000000,20.8845,21.2526,20.8136,21.2091,59176.859482633,0
+SYBT.US,D,20160129,000000,21.2318,22.0122,21.2318,22.0032,80517.588557949,0
+SYBT.US,D,20160201,000000,21.9322,22.2005,21.653,22.0289,48727.981160856,0
+SYBT.US,D,20160202,000000,21.8139,21.8247,21.2427,21.3699,48949.974210185,0
+SYBT.US,D,20160203,000000,21.5199,21.5199,20.9181,21.0424,68789.462618587,0
+SYBT.US,D,20160204,000000,21.0336,21.3384,20.5116,20.8658,47250.054832457,0
+SYBT.US,D,20160205,000000,20.8845,21.071,20.5186,20.7198,92382.55952772,0
+SYBT.US,D,20160208,000000,20.5363,20.9279,20.3548,20.9181,47875.487304763,0
+SYBT.US,D,20160209,000000,20.7682,21.0286,20.6606,20.8314,38595.366909356,0
+SYBT.US,D,20160210,000000,20.9595,21.2456,20.7977,20.8136,41229.887161422,0
+SYBT.US,D,20160211,000000,20.4949,20.8314,20.3825,20.6705,46965.214435831,0
+SYBT.US,D,20160212,000000,20.9014,21.2161,20.9014,21.0099,36163.580035671,0
+SYBT.US,D,20160216,000000,21.3275,21.6047,21.0336,21.3275,58307.133289377,0
+SYBT.US,D,20160217,000000,20.6478,21.3444,20.6478,21.0226,61317.72395834,0
+SYBT.US,D,20160218,000000,20.997,21.0621,20.7198,20.8501,28440.451986232,0
+SYBT.US,D,20160219,000000,20.8905,21.2269,20.8017,21.0226,38223.351160026,0
+SYBT.US,D,20160222,000000,21.2091,21.2091,20.7721,20.778,31480.43899506,0
+SYBT.US,D,20160223,000000,20.778,20.8017,20.5216,20.7257,41120.411137095,0
+SYBT.US,D,20160224,000000,20.6567,21.0563,20.2867,21.0385,46695.579042583,0
+SYBT.US,D,20160225,000000,21.1322,21.1717,21.0424,21.1687,46920.613092588,0
+SYBT.US,D,20160226,000000,21.2091,21.7339,21.2091,21.4518,47313.915846647,0
+SYBT.US,D,20160229,000000,21.3818,21.585,21.0336,21.0336,31469.28865925,0
+SYBT.US,D,20160301,000000,21.2822,21.9984,21.1973,21.7546,33328.353739008,0
+SYBT.US,D,20160302,000000,21.6659,21.9125,21.5317,21.9125,35390.152197147,0
+SYBT.US,D,20160303,000000,21.7793,22.1069,21.7793,21.9322,45223.734715535,0
+SYBT.US,D,20160304,000000,21.8878,22.1463,21.6067,21.9895,38247.679165431,0
+SYBT.US,D,20160307,000000,21.9441,22.0181,21.3758,21.8938,34320.733626185,0
+SYBT.US,D,20160308,000000,21.7172,21.7971,21.2269,21.5139,30159.631034907,0
+SYBT.US,D,20160309,000000,21.5485,21.7339,21.4015,21.5199,40294.272620191,0
+SYBT.US,D,20160310,000000,21.5663,21.7566,21.4005,21.6136,25054.804567262,0
+SYBT.US,D,20160311,000000,21.8207,21.8898,21.6313,21.8543,30995.90622073,0
+SYBT.US,D,20160314,000000,21.799,21.8967,21.6136,21.8158,39611.061135045,0
+SYBT.US,D,20160315,000000,21.9588,22.0201,21.8207,21.8898,70435.657651044,0
+SYBT.US,D,20160316,000000,21.884,21.884,21.5485,21.6837,29710.576601791,0
+SYBT.US,D,20160317,000000,21.661,22.0941,21.4478,21.9086,63086.572684718,0
+SYBT.US,D,20160318,000000,22.0941,22.5124,21.7004,22.1443,116159.13014428,0
+SYBT.US,D,20160321,000000,22.1631,22.2864,21.6106,21.9865,36540.664119461,0
+SYBT.US,D,20160322,000000,21.9638,22.1059,21.8603,21.9224,22657.482367902,0
+SYBT.US,D,20160323,000000,21.809,21.9351,21.7004,21.7566,64817.915736096,0
+SYBT.US,D,20160324,000000,21.7458,21.7793,21.4429,21.7744,47711.273268274,0
+SYBT.US,D,20160328,000000,21.7744,21.8395,21.5663,21.6313,12264.355725182,0
+SYBT.US,D,20160329,000000,21.4835,22.1059,21.3265,22.0201,65636.958584755,0
+SYBT.US,D,20160330,000000,22.0566,22.1216,21.8651,21.9284,32815.438291703,0
+SYBT.US,D,20160331,000000,22.0388,22.0388,21.6787,21.8366,26340.134186201,0
+SYBT.US,D,20160401,000000,21.7863,22.1059,21.654,21.9925,49154.73492235,0
+SYBT.US,D,20160404,000000,22.0999,22.1059,21.731,21.8898,24724.349160501,0
+SYBT.US,D,20160405,000000,21.7251,21.9411,21.3867,21.3955,29142.923142324,0
+SYBT.US,D,20160406,000000,21.3039,21.7122,20.8155,21.654,23413.677869266,0
+SYBT.US,D,20160407,000000,21.4666,21.4785,20.8551,20.8728,47605.851911516,0
+SYBT.US,D,20160408,000000,20.9625,21.1411,20.785,20.9802,46622.595026367,0
+SYBT.US,D,20160411,000000,21.0917,21.4449,21.0356,21.1657,21522.175448967,0
+SYBT.US,D,20160412,000000,21.3039,21.7064,21.1411,21.6136,42807.152845229,0
+SYBT.US,D,20160413,000000,21.6876,22.1059,21.5269,21.9638,43396.093309426,0
+SYBT.US,D,20160414,000000,21.9698,22.2114,21.8317,22.0201,32729.276605891,0
+SYBT.US,D,20160415,000000,21.9351,22.2114,21.9351,22.1276,32335.97385183,0
+SYBT.US,D,20160418,000000,21.9766,22.2469,21.9766,22.1216,22329.054294926,0
+SYBT.US,D,20160419,000000,22.0999,22.394,22.0999,22.318,43417.380314157,0
+SYBT.US,D,20160420,000000,22.2676,22.7649,22.2509,22.684,35703.375266745,0
+SYBT.US,D,20160421,000000,22.6189,22.6643,22.0941,22.1483,30616.794803157,0
+SYBT.US,D,20160422,000000,22.1483,22.5577,22.1335,22.5577,27900.167532846,0
+SYBT.US,D,20160425,000000,22.5054,22.5054,22.2114,22.2509,18240.935719864,0
+SYBT.US,D,20160426,000000,22.3752,22.6711,22.3752,22.6248,24948.369543612,0
+SYBT.US,D,20160427,000000,22.6938,23.0598,22.3407,22.4995,25626.512694298,0
+SYBT.US,D,20160428,000000,22.3476,23.0095,22.3476,22.9277,33907.157534286,0
+SYBT.US,D,20160429,000000,22.9454,23.0471,22.7382,22.9217,38496.027553948,0
+SYBT.US,D,20160502,000000,23.0963,25.4926,22.5882,23.4524,39529.967783693,0
+SYBT.US,D,20160503,000000,23.492,23.492,22.5409,22.6189,29186.510818676,0
+SYBT.US,D,20160504,000000,22.5301,22.8339,22.2736,22.4925,26992.935664589,0
+SYBT.US,D,20160505,000000,22.5725,22.903,22.4284,22.4424,33055.677345085,0
+SYBT.US,D,20160506,000000,22.3821,22.5844,22.2884,22.5478,26851.022299722,0
+SYBT.US,D,20160509,000000,22.6307,22.7945,22.4925,22.6307,29253.412833541,0
+SYBT.US,D,20160510,000000,22.8783,23.0451,22.7254,22.896,17400.605866473,0
+SYBT.US,D,20160511,000000,22.896,23.0037,22.7382,22.7896,20651.43558882,0
+SYBT.US,D,20160512,000000,22.8132,22.9838,22.5242,22.7836,25333.562962537,0
+SYBT.US,D,20160513,000000,23.0915,23.0915,22.3298,22.4117,18286.550730001,0
+SYBT.US,D,20160516,000000,22.4698,23.0332,22.4698,22.8783,23624.520582782,0
+SYBT.US,D,20160517,000000,22.7767,23.0668,22.3298,22.4601,59796.209953589,0
+SYBT.US,D,20160518,000000,22.6544,23.8776,22.6544,23.6606,130351.48029787,0
+SYBT.US,D,20160519,000000,23.7198,23.7198,23.0618,23.3114,30542.797120046,0
+SYBT.US,D,20160520,000000,23.4584,23.6685,23.4307,23.5481,29887.968307875,0
+SYBT.US,D,20160523,000000,23.4683,23.6113,23.4347,23.5374,11711.907269092,0
+SYBT.US,D,20160524,000000,23.7938,24.1805,23.7129,24.1421,43403.188977671,0
+SYBT.US,D,20160525,000000,24.2733,24.4943,23.926,24.1953,35077.942794439,0
+SYBT.US,D,20160526,000000,23.9684,24.3088,23.9684,24.1953,12255.232723154,0
+SYBT.US,D,20160527,000000,24.217,24.7369,23.7701,24.506,31919.356759257,0
+SYBT.US,D,20160531,000000,25.095,25.3891,24.4746,24.6798,61243.726275232,0
+SYBT.US,D,20160601,000000,24.5682,24.7547,24.1618,24.4587,56040.574119073,0
+SYBT.US,D,20160602,000000,24.5682,24.7468,24.22,24.4833,34685.653707271,0
+SYBT.US,D,20160603,000000,24.509,24.509,23.8796,24.2871,53701.030932551,0
+SYBT.US,D,20160606,000000,24.2871,24.6205,24.2871,24.4153,32529.584228184,0
+SYBT.US,D,20160607,000000,24.5347,24.5534,24.1431,24.1953,30023.799671391,0
+SYBT.US,D,20160608,000000,24.1421,24.4833,23.9654,24.3828,35638.500585663,0
+SYBT.US,D,20160609,000000,24.2861,24.2861,23.8135,23.9447,44235.409495926,0
+SYBT.US,D,20160610,000000,23.8698,23.8698,23.4229,23.7238,37697.258043126,0
+SYBT.US,D,20160613,000000,23.6981,24.2536,23.5432,23.9723,80364.524857272,0
+SYBT.US,D,20160614,000000,24.1944,24.2111,23.783,24.1401,38260.856835026,0
+SYBT.US,D,20160615,000000,23.9723,24.3216,23.9191,23.9191,33540.210119416,0
+SYBT.US,D,20160616,000000,23.8342,23.8856,23.5521,23.8085,19371.174304341,0
+SYBT.US,D,20160617,000000,23.8954,23.9901,23.4693,23.5264,77416.781535606,0
+SYBT.US,D,20160620,000000,23.7484,24.2229,23.7484,24.0494,38249.706499216,0
+SYBT.US,D,20160621,000000,24.1154,24.1944,23.783,24.1085,35637.486918771,0
+SYBT.US,D,20160622,000000,24.074,24.3305,23.9723,24.1085,75605.358799769,0
+SYBT.US,D,20160623,000000,24.2772,24.586,24.2772,24.5692,58389.240307621,0
+SYBT.US,D,20160624,000000,23.5264,24.1944,23.3795,24.0394,227365.48385472,0
+SYBT.US,D,20160627,000000,23.6449,23.6449,22.6978,23.2375,89900.08930944,0
+SYBT.US,D,20160628,000000,23.5018,23.5264,23.1407,23.3636,30735.393829509,0
+SYBT.US,D,20160629,000000,23.7069,23.9102,23.3983,23.6981,51027.991338593,0
+SYBT.US,D,20160630,000000,23.8175,24.1598,23.5018,24.15,47811.626290573,0
+SYBT.US,D,20160701,000000,24.0996,24.1233,23.7406,23.9102,32666.429258592,0
+SYBT.US,D,20160705,000000,23.8175,23.9626,23.5264,23.5354,40402.734977625,0
+SYBT.US,D,20160706,000000,23.4307,23.8698,23.419,23.5688,31800.757732903,0
+SYBT.US,D,20160707,000000,23.7238,23.8085,23.4229,23.5847,39742.837830993,0
+SYBT.US,D,20160708,000000,23.7741,24.1697,23.7741,23.9723,39289.728730312,0
+SYBT.US,D,20160711,000000,24.15,24.4399,23.9329,24.3048,27106.466356482,0
+SYBT.US,D,20160712,000000,24.365,24.9895,24.365,24.8011,37518.852670151,0
+SYBT.US,D,20160713,000000,24.9292,25.099,24.8188,24.9105,34929.94742822,0
+SYBT.US,D,20160714,000000,25.0407,25.4325,24.9816,25.1088,17656.049923235,0
+SYBT.US,D,20160715,000000,25.3476,25.537,25.2203,25.537,19736.094385428,0
+SYBT.US,D,20160718,000000,25.3761,25.5291,25.1937,25.2016,24121.217359817,0
+SYBT.US,D,20160719,000000,25.2381,25.6317,25.0654,25.1177,76367.636302483,0
+SYBT.US,D,20160720,000000,25.3298,25.4769,25.099,25.2203,22761.89005777,0
+SYBT.US,D,20160721,000000,25.1257,25.1257,24.6047,24.6551,16918.100425927,0
+SYBT.US,D,20160722,000000,24.7399,24.9629,24.5791,24.8849,42873.041193203,0
+SYBT.US,D,20160725,000000,24.7941,24.7941,24.4084,24.5003,15858.818523884,0
+SYBT.US,D,20160726,000000,24.5544,24.7142,24.4084,24.5267,19281.971617853,0
+SYBT.US,D,20160727,000000,24.7764,25.2953,24.7764,25.2884,43917.118091867,0
+SYBT.US,D,20160728,000000,25.0654,25.5696,24.9993,25.4512,39247.154720852,0
+SYBT.US,D,20160729,000000,25.4669,25.6574,25.2203,25.2647,30532.660451127,0
+SYBT.US,D,20160801,000000,25.2016,25.6218,25.1691,25.3663,44803.062955393,0
+SYBT.US,D,20160802,000000,25.2016,25.4225,25.0832,25.091,14119.366137372,0
+SYBT.US,D,20160803,000000,25.1257,25.1257,24.9224,25.1177,18756.892167846,0
+SYBT.US,D,20160804,000000,24.9292,25.0654,24.8622,24.8622,16418.362648215,0
+SYBT.US,D,20160805,000000,25.0073,25.7412,24.8523,25.681,37853.36274448,0
+SYBT.US,D,20160808,000000,25.681,25.7501,25.3121,25.4512,27730.885161897,0
+SYBT.US,D,20160809,000000,25.5537,25.7244,25.5025,25.537,21999.612555056,0
+SYBT.US,D,20160810,000000,25.4856,25.537,25.2115,25.4936,15638.85280834,0
+SYBT.US,D,20160811,000000,25.537,25.6672,25.2568,25.5537,31983.217773446,0
+SYBT.US,D,20160812,000000,25.5025,25.5025,25.1088,25.3121,29856.544634226,0
+SYBT.US,D,20160815,000000,25.3209,25.5962,25.3042,25.5537,14760.003613056,0
+SYBT.US,D,20160816,000000,25.5291,25.612,25.025,25.4669,12912.088869111,0
+SYBT.US,D,20160817,000000,25.4078,25.602,25.3298,25.5212,8111.3624690391,0
+SYBT.US,D,20160818,000000,25.4325,25.5962,24.9993,25.5537,19216.083269879,0
+SYBT.US,D,20160819,000000,25.5537,25.7067,25.4008,25.5696,36487.953441081,0
+SYBT.US,D,20160822,000000,25.5962,25.8024,25.5626,25.8024,14213.637158318,0
+SYBT.US,D,20160823,000000,25.7284,26.3567,25.7284,26.0046,38168.613147863,0
+SYBT.US,D,20160824,000000,25.9494,26.0923,25.8616,26.0766,20378.759194897,0
+SYBT.US,D,20160825,000000,25.9839,26.2453,25.9661,26.2117,35140.790141736,0
+SYBT.US,D,20160826,000000,25.8881,26.5382,25.8881,26.4238,20766.993614497,0
+SYBT.US,D,20160829,000000,26.5117,27.3828,26.4958,26.6833,17909.466646212,0
+SYBT.US,D,20160830,000000,27.9845,27.9845,26.7159,26.9911,38926.835983008,0
+SYBT.US,D,20160831,000000,27.1776,29.0598,26.7198,27.2999,58896.073753575,0
+SYBT.US,D,20160901,000000,27.1193,27.3739,26.9911,27.3344,41712.39260197,0
+SYBT.US,D,20160902,000000,27.367,27.4706,27.1549,27.3512,32186.964818721,0
+SYBT.US,D,20160906,000000,27.2732,27.3512,26.9319,27.1776,75170.49570314,0
+SYBT.US,D,20160907,000000,27.3739,27.4527,27.0247,27.3828,17573.94290499,0
+SYBT.US,D,20160908,000000,27.0749,27.7379,27.0395,27.7221,210195.99403959,0
+SYBT.US,D,20160909,000000,27.515,27.7379,27.3591,27.3828,27808.937512574,0
+SYBT.US,D,20160912,000000,27.1618,27.6245,27.1263,27.6245,23170.397815208,0
+SYBT.US,D,20160913,000000,27.3916,27.5159,26.7918,27.3166,31050.644232892,0
+SYBT.US,D,20160914,000000,27.0001,27.3166,26.7662,26.8402,57114.047357603,0
+SYBT.US,D,20160915,000000,27.1263,27.5485,26.7879,27.5485,82803.407399199,0
+SYBT.US,D,20160916,000000,27.6679,27.7448,27.3828,27.6777,113309.71251114,0
+SYBT.US,D,20160919,000000,27.6777,27.943,27.5998,27.8839,36586.279129596,0
+SYBT.US,D,20160920,000000,28.0891,28.2193,27.808,28.0043,26083.676462548,0
+SYBT.US,D,20160921,000000,27.9954,28.4256,27.9609,28.1839,31521.999337629,0
+SYBT.US,D,20160922,000000,28.3062,28.6347,28.0822,28.6061,72874.540192971,0
+SYBT.US,D,20160923,000000,28.2529,28.5449,28.1198,28.3485,32597.499909943,0
+SYBT.US,D,20160926,000000,28.1502,28.1936,27.6777,27.7133,44919.634647963,0
+SYBT.US,D,20160927,000000,27.6876,28.1325,27.4104,27.9343,36753.534166761,0
+SYBT.US,D,20160928,000000,28.0654,28.1759,27.6956,28.1582,53348.274854169,0
+SYBT.US,D,20160929,000000,28.0891,28.1502,27.805,27.8839,57006.598667061,0
+SYBT.US,D,20160930,000000,27.9609,28.5034,27.805,28.3249,32513.365557914,0
+SYBT.US,D,20161003,000000,28.389,28.389,28.0388,28.3337,44699.668932419,0
+SYBT.US,D,20161004,000000,28.3407,28.8201,28.3337,28.5449,51498.332776438,0
+SYBT.US,D,20161005,000000,28.7264,29.1061,28.7264,28.9671,52259.59661226,0
+SYBT.US,D,20161006,000000,29.0263,29.0964,28.8912,29.052,275031.14211286,0
+SYBT.US,D,20161007,000000,28.9878,29.1911,28.7264,29.1328,227846.97562837,0
+SYBT.US,D,20161010,000000,29.2245,29.551,29.1328,29.345,50617.456247371,0
+SYBT.US,D,20161011,000000,29.345,29.6123,29.1061,29.3371,158498.98255234,0
+SYBT.US,D,20161012,000000,29.3371,29.345,28.9169,29.125,114562.60478953,0
+SYBT.US,D,20161013,000000,28.9573,28.9573,28.2973,28.3545,70611.022023343,0
+SYBT.US,D,20161014,000000,28.5874,28.7264,28.4166,28.5627,43357.573967534,0
+SYBT.US,D,20161017,000000,28.5874,28.7047,28.468,28.5113,38969.409992469,0
+SYBT.US,D,20161018,000000,28.6405,28.683,28.3337,28.459,43467.04999186,0
+SYBT.US,D,20161019,000000,28.6248,29.043,28.5203,28.9256,50117.718469661,0
+SYBT.US,D,20161020,000000,28.7432,29.0777,28.7086,28.9256,24986.888885505,0
+SYBT.US,D,20161021,000000,28.5203,28.9256,28.5203,28.7185,30009.608334904,0
+SYBT.US,D,20161024,000000,28.8113,29.6646,28.6168,29.6557,86823.610292503,0
+SYBT.US,D,20161025,000000,29.6123,29.7268,29.2158,29.5009,55315.80229136,0
+SYBT.US,D,20161026,000000,29.7365,29.7365,29.4396,29.6291,61829.625738753,0
+SYBT.US,D,20161027,000000,29.8274,29.9575,29.2414,29.6044,114778.51583751,0
+SYBT.US,D,20161028,000000,29.5363,29.5363,29.1496,29.2699,58447.019320461,0
+SYBT.US,D,20161031,000000,29.3815,29.4239,29.125,29.3371,49409.165312219,0
+SYBT.US,D,20161101,000000,29.3371,29.5955,29.0362,29.2068,67381.479305728,0
+SYBT.US,D,20161102,000000,29.2068,29.2068,28.6919,28.7786,46860.806745964,0
+SYBT.US,D,20161103,000000,28.7786,28.9099,28.5627,28.8201,29509.870557194,0
+SYBT.US,D,20161104,000000,28.8201,29.2502,28.7786,28.9957,82471.938325546,0
+SYBT.US,D,20161107,000000,29.2068,29.8964,29.125,29.8964,47121.319137185,0
+SYBT.US,D,20161108,000000,29.7652,30.2417,29.7268,29.8106,61416.049646856,0
+SYBT.US,D,20161109,000000,29.9832,31.6159,29.9832,31.5775,98476.724881864,0
+SYBT.US,D,20161110,000000,32.0046,33.3373,31.4877,33.1431,111566.20545706,0
+SYBT.US,D,20161111,000000,33.1224,34.3259,33.1224,33.8523,184052.51123043,0
+SYBT.US,D,20161114,000000,34.3713,35.2314,33.9431,34.4156,176524.00722423,0
+SYBT.US,D,20161115,000000,34.2411,34.8862,34.026,34.8862,79465.402324151,0
+SYBT.US,D,20161116,000000,34.8862,35.9615,34.5449,35.705,104402.62153195,0
+SYBT.US,D,20161117,000000,35.7898,36.7379,35.4249,36.0888,109132.39124959,0
+SYBT.US,D,20161118,000000,36.2604,36.8631,35.8333,36.7379,98211.144156185,0
+SYBT.US,D,20161121,000000,36.951,37.3417,36.2604,36.3511,101007.85111096,0
+SYBT.US,D,20161122,000000,36.3058,37.8103,36.3058,37.7689,73162.421590273,0
+SYBT.US,D,20161123,000000,37.682,38.1565,37.4689,37.8103,82569.250347169,0
+SYBT.US,D,20161125,000000,37.9829,37.9829,36.9086,37.6396,55765.870391367,0
+SYBT.US,D,20161128,000000,37.3801,37.4689,36.1332,36.1332,75968.251547072,0
+SYBT.US,D,20161129,000000,36.3058,36.6512,34.9286,35.9615,245213.11682053,0
+SYBT.US,D,20161130,000000,36.3916,36.3916,35.4466,35.4466,168787.7015052,0
+SYBT.US,D,20161201,000000,35.5295,36.1332,35.5295,36.0493,106551.5953428,0
+SYBT.US,D,20161202,000000,36.0059,36.6087,35.3647,35.7454,63999.886554326,0
+SYBT.US,D,20161205,000000,35.705,36.5643,35.705,36.4784,62082.028794839,0
+SYBT.US,D,20161206,000000,36.6087,37.2519,36.3916,37.169,66278.609727333,0
+SYBT.US,D,20161207,000000,37.1236,37.5981,37.0368,37.5537,41125.479471555,0
+SYBT.US,D,20161208,000000,37.7195,39.0138,37.5222,38.8836,103398.07764207,0
+SYBT.US,D,20161209,000000,39.0582,39.4883,38.7109,39.4883,91474.313992571,0
+SYBT.US,D,20161212,000000,39.4469,39.6797,38.1072,38.4515,108194.74937458,0
+SYBT.US,D,20161213,000000,38.5778,39.0138,38.1506,38.4515,88213.347601307,0
+SYBT.US,D,20161214,000000,38.2809,38.8836,38.1072,38.3666,47189.234818943,0
+SYBT.US,D,20161215,000000,38.3232,38.9704,38.2809,38.7109,102323.59073665,0
+SYBT.US,D,20161216,000000,38.6251,39.4469,38.41,38.5413,239582.19723598,0
+SYBT.US,D,20161219,000000,38.6694,39.0582,38.2809,38.9704,100493.92199676,0
+SYBT.US,D,20161220,000000,39.3176,39.8799,39.2298,39.8355,71541.568230114,0
+SYBT.US,D,20161221,000000,39.9204,39.9204,39.4469,39.7497,75739.162829501,0
+SYBT.US,D,20161222,000000,39.5771,40.1799,39.5327,39.7901,60857.519189414,0
+SYBT.US,D,20161223,000000,39.8355,40.0083,39.5327,39.9638,75478.65043828,0
+SYBT.US,D,20161227,000000,40.0941,40.3959,39.6186,40.1364,35387.11119647,0
+SYBT.US,D,20161228,000000,40.3515,41.0441,40.1799,40.5685,54896.14419811,0
+SYBT.US,D,20161229,000000,40.4847,40.7393,40.2243,40.5685,60978.145549552,0
+SYBT.US,D,20161230,000000,40.6554,40.6988,40.3111,40.5685,53079.653127813,0
+SYBT.US,D,20170103,000000,40.7393,41.5176,40.3111,40.7393,129245.56971881,0
+SYBT.US,D,20170104,000000,40.9138,41.347,40.8724,41.0441,101513.67089002,0
+SYBT.US,D,20170105,000000,40.9138,41.1674,40.1453,40.4412,52198.776598746,0
+SYBT.US,D,20170106,000000,40.9138,40.9138,40.4412,40.6356,70653.596032803,0
+SYBT.US,D,20170109,000000,40.6129,40.6554,39.8799,40.0083,53570.267903497,0
+SYBT.US,D,20170110,000000,40.1364,40.9138,39.6186,40.7857,45743.745831083,0
+SYBT.US,D,20170111,000000,40.7857,41.0441,39.73,40.9582,43877.585083082,0
+SYBT.US,D,20170112,000000,40.6988,40.6988,39.4469,39.8355,78757.862833599,0
+SYBT.US,D,20170113,000000,39.9204,40.7393,39.6728,40.1799,21439.054763831,0
+SYBT.US,D,20170117,000000,39.8799,39.8799,38.5876,38.7544,56043.61511975,0
+SYBT.US,D,20170118,000000,39.143,39.143,38.3883,39.0138,57560.060790042,0
+SYBT.US,D,20170119,000000,38.9704,39.0138,38.1506,38.2809,58733.887050869,0
+SYBT.US,D,20170120,000000,38.4515,38.93,38.3666,38.6251,42694.635820228,0
+SYBT.US,D,20170123,000000,38.3666,38.93,38.2365,38.41,36705.891822841,0
+SYBT.US,D,20170124,000000,38.6694,39.3602,38.1921,38.9704,57253.933388686,0
+SYBT.US,D,20170125,000000,39.4883,39.8799,39.3602,39.664,43398.120643211,0
+SYBT.US,D,20170126,000000,39.7901,40.1799,39.6186,39.8355,40948.087765471,0
+SYBT.US,D,20170127,000000,39.5327,39.7221,39.143,39.2298,57356.313744768,0
+SYBT.US,D,20170130,000000,39.0138,39.0138,38.0638,38.1921,62277.666504977,0
+SYBT.US,D,20170131,000000,38.1072,38.8412,38.1072,38.7109,93841.226185174,0
+SYBT.US,D,20170201,000000,39.0582,39.6186,38.4959,38.5413,75988.52488491,0
+SYBT.US,D,20170202,000000,38.3666,38.4959,37.7619,37.8467,27160.190701754,0
+SYBT.US,D,20170203,000000,38.3232,38.93,38.3232,38.8412,54074.060348774,0
+SYBT.US,D,20170206,000000,38.4959,38.7978,38.1072,38.2365,33126.634027517,0
+SYBT.US,D,20170207,000000,38.41,38.5413,37.9346,38.1072,42468.588103331,0
+SYBT.US,D,20170208,000000,37.8921,38.0194,36.9835,37.1996,81367.041413368,0
+SYBT.US,D,20170209,000000,37.24,38.2809,37.24,38.1921,39588.760463424,0
+SYBT.US,D,20170210,000000,38.41,38.7544,38.1921,38.5413,29277.740838947,0
+SYBT.US,D,20170213,000000,38.8836,39.2298,38.5778,38.7544,37161.028257307,0
+SYBT.US,D,20170214,000000,38.5413,39.3176,38.5413,39.1864,24316.855069955,0
+SYBT.US,D,20170215,000000,39.1864,39.4469,38.8836,39.3602,18313.919736081,0
+SYBT.US,D,20170216,000000,39.4016,39.4016,38.93,39.1864,32242.716497775,0
+SYBT.US,D,20170217,000000,39.1006,39.143,38.8836,39.0582,71547.650231466,0
+SYBT.US,D,20170221,000000,39.1864,39.4469,38.8322,39.2732,31303.047288977,0
+SYBT.US,D,20170222,000000,39.2732,39.8355,38.8836,39.7497,77227.22582682,0
+SYBT.US,D,20170223,000000,40.0517,40.0517,38.9704,39.4469,44688.518596608,0
+SYBT.US,D,20170224,000000,39.3602,39.4016,38.8412,39.0138,55144.492586628,0
+SYBT.US,D,20170227,000000,39.0138,39.4016,38.7544,39.0138,38898.453310036,0
+SYBT.US,D,20170228,000000,38.8836,38.8836,37.897,38.1921,72045.360675392,0
+SYBT.US,D,20170301,000000,39.0582,39.7044,39.0138,39.2298,49257.115278433,0
+SYBT.US,D,20170302,000000,39.2298,39.3176,38.0638,38.1506,31089.163574785,0
+SYBT.US,D,20170303,000000,38.1506,38.5778,38.0638,38.41,31937.602763311,0
+SYBT.US,D,20170306,000000,38.0194,38.2365,37.6741,37.9346,30300.530732881,0
+SYBT.US,D,20170307,000000,37.976,37.9976,37.4137,37.4611,36703.864489057,0
+SYBT.US,D,20170308,000000,37.7619,38.0638,36.9411,37.1118,58215.903269105,0
+SYBT.US,D,20170309,000000,37.324,37.6258,37.2322,37.2322,36228.454716753,0
+SYBT.US,D,20170310,000000,37.324,37.324,36.8444,37.1492,49886.602418307,0
+SYBT.US,D,20170313,000000,37.1492,37.4058,37.0595,37.1907,20530.809228683,0
+SYBT.US,D,20170314,000000,36.8868,37.324,36.5061,37.0595,32130.199472773,0
+SYBT.US,D,20170315,000000,37.0181,37.4541,36.7586,37.0595,42579.07779455,0
+SYBT.US,D,20170316,000000,37.1907,37.6672,37.1907,37.538,38867.029636387,0
+SYBT.US,D,20170317,000000,37.3654,37.9711,36.7586,37.8862,94063.219234502,0
+SYBT.US,D,20170320,000000,37.6672,37.6672,36.9323,37.0181,64705.398711094,0
+SYBT.US,D,20170321,000000,37.2322,37.32,34.7165,34.7165,63640.034807699,0
+SYBT.US,D,20170322,000000,34.5469,34.978,33.8938,34.1541,74933.297650435,0
+SYBT.US,D,20170323,000000,34.1089,35.1082,34.1089,34.5863,36071.336348507,0
+SYBT.US,D,20170324,000000,34.4995,35.1516,34.456,34.6297,37595.891353935,0
+SYBT.US,D,20170327,000000,33.8474,34.2845,33.289,34.0664,70094.051908471,0
+SYBT.US,D,20170328,000000,34.0664,34.5863,33.9352,34.5469,100622.65769203,0
+SYBT.US,D,20170329,000000,34.3259,34.6297,34.1987,34.456,26513.471224717,0
+SYBT.US,D,20170330,000000,34.3713,35.7987,34.3713,35.716,45639.338141216,0
+SYBT.US,D,20170331,000000,35.3686,36.0208,35.195,35.2818,100652.0540319,0
+SYBT.US,D,20170403,000000,35.4554,35.4998,34.6751,35.1516,49803.48173317,0
+SYBT.US,D,20170404,000000,34.8921,35.5856,34.6751,35.0224,46162.39025744,0
+SYBT.US,D,20170405,000000,35.3686,35.4998,34.1089,34.1541,50511.021223721,0
+SYBT.US,D,20170406,000000,34.1089,34.8921,33.8059,34.8043,31070.91757073,0
+SYBT.US,D,20170407,000000,34.456,34.8468,34.4156,34.6751,86296.503508711,0
+SYBT.US,D,20170410,000000,35.2394,35.2394,34.1089,34.1987,53401.999199439,0
+SYBT.US,D,20170411,000000,33.8938,34.4995,33.8938,34.2845,111646.28514152,0
+SYBT.US,D,20170412,000000,34.1089,34.3713,33.7645,33.9806,33799.708843744,0
+SYBT.US,D,20170413,000000,33.6748,34.1541,33.3295,33.5445,73848.674076094,0
+SYBT.US,D,20170417,000000,33.5445,34.3259,33.5021,34.3259,33817.954847798,0
+SYBT.US,D,20170418,000000,34.023,34.456,33.8474,34.3259,33441.884430901,0
+SYBT.US,D,20170419,000000,34.5469,35.1082,34.2381,34.4156,38925.822316117,0
+SYBT.US,D,20170420,000000,34.6297,35.0224,34.5863,35.0224,69063.152679401,0
+SYBT.US,D,20170421,000000,34.8921,35.5402,34.8043,35.2818,40467.609658707,0
+SYBT.US,D,20170424,000000,36.1055,36.6689,35.8461,35.9763,48359.006412202,0
+SYBT.US,D,20170425,000000,36.4982,36.8444,36.4331,36.7133,53812.534290661,0
+SYBT.US,D,20170426,000000,36.8868,38.6231,36.8868,38.0155,86049.168787085,0
+SYBT.US,D,20170427,000000,37.9711,37.9711,36.7133,36.7133,43812.710402,0
+SYBT.US,D,20170428,000000,36.7586,36.8868,35.413,35.5856,66964.862213154,0
+SYBT.US,D,20170501,000000,35.8461,36.0789,35.3232,35.716,55971.644770423,0
+SYBT.US,D,20170502,000000,35.8461,35.8461,34.7599,35.3686,51527.729116305,0
+SYBT.US,D,20170503,000000,35.1082,35.6715,34.978,35.4554,50730.986939264,0
+SYBT.US,D,20170504,000000,35.6715,35.716,35.1082,35.5402,26936.170318642,0
+SYBT.US,D,20170505,000000,35.6715,35.7583,34.8468,35.0658,36260.892057294,0
+SYBT.US,D,20170508,000000,35.0224,35.195,34.7165,34.8468,84591.515796523,0
+SYBT.US,D,20170509,000000,34.8043,35.195,34.3259,34.5469,49924.108093307,0
+SYBT.US,D,20170510,000000,34.4156,34.8043,34.3752,34.5469,42459.465101304,0
+SYBT.US,D,20170511,000000,34.3259,34.8043,33.9806,34.023,69294.268730756,0
+SYBT.US,D,20170512,000000,33.7645,34.023,33.4154,33.6314,65033.826784071,0
+SYBT.US,D,20170515,000000,33.7645,34.1541,33.591,33.6748,44393.541531063,0
+SYBT.US,D,20170516,000000,33.591,33.9352,33.1528,33.7852,55193.14859744,0
+SYBT.US,D,20170517,000000,33.1528,33.1982,32.2433,32.2433,95677.99059331,0
+SYBT.US,D,20170518,000000,31.9839,32.8076,31.9839,32.2867,55465.824991363,0
+SYBT.US,D,20170519,000000,32.2433,32.6132,31.8961,32.0698,73420.906647709,0
+SYBT.US,D,20170522,000000,32.1999,32.2433,31.8556,31.9839,47120.305470292,0
+SYBT.US,D,20170523,000000,32.0273,32.7199,31.5498,32.5481,46254.633944604,0
+SYBT.US,D,20170524,000000,32.7643,32.9141,31.9405,32.1132,57124.184026522,0
+SYBT.US,D,20170525,000000,32.7199,33.9352,32.2433,32.419,35649.650921475,0
+SYBT.US,D,20170526,000000,32.419,33.0957,31.3308,32.1575,27010.168001751,0
+SYBT.US,D,20170530,000000,31.8556,31.8556,31.4206,31.5498,39227.895049906,0
+SYBT.US,D,20170531,000000,31.5498,31.679,30.9441,31.4206,75703.684488284,0
+SYBT.US,D,20170601,000000,31.6326,32.3726,31.1592,32.2867,52140.997585908,0
+SYBT.US,D,20170602,000000,32.0273,33.0247,31.8961,32.2867,53534.78956228,0
+SYBT.US,D,20170605,000000,32.1575,32.5866,31.8556,31.9405,21046.765676664,0
+SYBT.US,D,20170606,000000,31.5498,31.9405,31.1592,31.7264,45009.851001342,0
+SYBT.US,D,20170607,000000,31.8961,32.5017,31.8556,31.9839,63802.221510404,0
+SYBT.US,D,20170608,000000,31.9257,33.2052,31.9257,32.3736,81708.64715594,0
+SYBT.US,D,20170609,000000,32.6379,34.4285,32.5047,34.3406,71889.255974038,0
+SYBT.US,D,20170612,000000,34.4285,35.125,33.292,33.6411,54847.488187299,0
+SYBT.US,D,20170613,000000,33.7291,34.1217,33.5544,33.8159,45645.420142568,0
+SYBT.US,D,20170614,000000,33.5544,34.1217,33.3353,33.8583,26387.77653012,0
+SYBT.US,D,20170615,000000,33.3353,34.7324,33.3353,33.5544,24100.944021979,0
+SYBT.US,D,20170616,000000,33.076,33.2052,32.8126,33.076,97555.30167712,0
+SYBT.US,D,20170619,000000,33.2496,33.8583,32.8126,32.9438,47918.061314223,0
+SYBT.US,D,20170620,000000,32.9004,33.076,32.5935,32.5935,53654.402255525,0
+SYBT.US,D,20170621,000000,32.5935,32.6823,31.8961,31.9839,41217.723158718,0
+SYBT.US,D,20170622,000000,31.9405,32.1852,31.5025,31.7244,39549.22745464,0
+SYBT.US,D,20170623,000000,31.677,32.2877,31.677,32.2226,208510.26599835,0
+SYBT.US,D,20170626,000000,32.2453,32.9438,32.1585,32.6823,74232.853828126,0
+SYBT.US,D,20170627,000000,32.8126,33.3817,32.7021,33.2052,107071.60645834,0
+SYBT.US,D,20170628,000000,33.3353,33.7725,33.3353,33.5544,57150.539365711,0
+SYBT.US,D,20170629,000000,33.8159,34.4393,33.6847,34.1217,110849.54296449,0
+SYBT.US,D,20170630,000000,34.1661,34.4699,33.8583,33.9451,104119.80846911,0
+SYBT.US,D,20170703,000000,34.2952,35.0816,33.9904,34.9079,30929.004205863,0
+SYBT.US,D,20170705,000000,34.9079,34.9079,34.0773,34.5153,31845.359076147,0
+SYBT.US,D,20170706,000000,34.4285,34.5153,33.9904,34.0773,100955.14043258,0
+SYBT.US,D,20170707,000000,35.7347,36.1282,33.9056,33.9904,92380.532193936,0
+SYBT.US,D,20170710,000000,33.7725,34.1878,32.2877,33.6411,58257.463611673,0
+SYBT.US,D,20170711,000000,33.511,33.6195,33.0315,33.292,59551.916232639,0
+SYBT.US,D,20170712,000000,33.292,33.6847,32.9004,33.3353,103438.62431775,0
+SYBT.US,D,20170713,000000,33.4222,33.4222,32.7691,32.9882,46826.342071639,0
+SYBT.US,D,20170714,000000,32.6379,32.9438,32.4219,32.7229,52170.393925772,0
+SYBT.US,D,20170717,000000,32.6379,32.9882,32.4219,32.7691,45911.000868247,0
+SYBT.US,D,20170718,000000,32.5047,32.8126,32.2877,32.5935,27991.397553117,0
+SYBT.US,D,20170719,000000,32.5935,32.9004,32.3321,32.6379,28029.916895009,0
+SYBT.US,D,20170720,000000,32.5521,32.8126,32.5047,32.5935,25021.35355983,0
+SYBT.US,D,20170721,000000,32.8126,32.8126,31.9839,32.0708,58738.955385329,0
+SYBT.US,D,20170724,000000,32.0708,32.2877,31.5468,32.1141,30076.51034977,0
+SYBT.US,D,20170725,000000,32.2877,32.6823,31.9839,32.3736,113271.19316925,0
+SYBT.US,D,20170726,000000,32.0708,32.7691,31.024,31.1553,80227.679826864,0
+SYBT.US,D,20170727,000000,31.2864,32.3321,31.241,31.677,134242.9474959,0
+SYBT.US,D,20170728,000000,31.6316,31.8074,30.8927,30.9371,45347.402076348,0
+SYBT.US,D,20170731,000000,30.9786,31.5025,30.806,31.3278,46119.816247981,0
+SYBT.US,D,20170801,000000,31.3732,31.7639,31.2864,31.677,36748.465832302,0
+SYBT.US,D,20170802,000000,31.7244,32.1141,31.4611,31.5952,39412.382424232,0
+SYBT.US,D,20170803,000000,31.4167,31.5025,31.0675,31.1119,31068.890236947,0
+SYBT.US,D,20170804,000000,31.1119,31.4611,31.1119,31.1119,57460.721434635,0
+SYBT.US,D,20170807,000000,31.0675,31.3278,30.8484,31.1553,38494.000220165,0
+SYBT.US,D,20170808,000000,31.0675,31.8961,30.5446,31.1977,32314.6868471,0
+SYBT.US,D,20170809,000000,30.8484,31.4167,30.6323,30.806,57119.115692063,0
+SYBT.US,D,20170810,000000,30.586,30.7616,30.2831,30.586,58244.285942079,0
+SYBT.US,D,20170811,000000,30.7171,30.8927,30.0197,30.1076,82517.553335681,0
+SYBT.US,D,20170814,000000,30.9786,31.1119,30.6323,30.9786,68817.84529156,0
+SYBT.US,D,20170815,000000,31.241,31.5025,30.3689,30.7616,69676.421149005,0
+SYBT.US,D,20170816,000000,30.8484,31.4611,30.4143,30.6323,64029.282894191,0
+SYBT.US,D,20170817,000000,30.586,30.8484,30.0849,30.2388,77330.619849795,0
+SYBT.US,D,20170818,000000,30.0197,30.5002,29.8017,30.3689,58380.117305595,0
+SYBT.US,D,20170821,000000,30.2388,30.3906,29.8875,30.2831,30902.648866674,0
+SYBT.US,D,20170822,000000,30.3689,30.6323,30.3038,30.5002,51264.175724409,0
+SYBT.US,D,20170823,000000,30.1924,30.5446,30.151,30.2388,41379.909861423,0
+SYBT.US,D,20170824,000000,30.4143,30.4143,30.1076,30.2388,40805.160733713,0
+SYBT.US,D,20170825,000000,30.1924,30.5446,30.1924,30.4568,48468.482436528,0
+SYBT.US,D,20170828,000000,30.4568,30.586,30.0631,30.4143,49957.55910074,0
+SYBT.US,D,20170829,000000,29.9772,30.7616,29.8471,30.5446,88151.513920901,0
+SYBT.US,D,20170830,000000,30.5002,30.8927,30.2388,30.4568,56125.722137994,0
+SYBT.US,D,20170831,000000,30.5002,30.7171,30.2831,30.3689,38608.54457895,0
+SYBT.US,D,20170901,000000,30.3225,30.586,30.2388,30.4143,29472.364882193,0
+SYBT.US,D,20170905,000000,30.2388,30.2388,29.3233,29.3647,51847.034187255,0
+SYBT.US,D,20170906,000000,29.4515,29.6271,29.1269,29.1477,40977.484105337,0
+SYBT.US,D,20170907,000000,29.0174,29.0174,27.8405,28.1434,76192.271930183,0
+SYBT.US,D,20170908,000000,28.0999,28.978,28.0111,28.6702,50743.150941968,0
+SYBT.US,D,20170911,000000,28.978,29.5473,28.978,29.3301,32352.192522101,0
+SYBT.US,D,20170912,000000,29.5473,30.3374,29.5473,30.2535,81756.28949986,0
+SYBT.US,D,20170913,000000,30.075,30.6481,30.075,30.4271,40410.84431276,0
+SYBT.US,D,20170914,000000,30.4705,30.9096,30.295,30.3818,38624.763249221,0
+SYBT.US,D,20170915,000000,30.4705,30.6481,30.4271,30.6017,144119.10402376,0
+SYBT.US,D,20170918,000000,30.5781,31.2164,30.5781,30.9096,35136.73547417,0
+SYBT.US,D,20170919,000000,30.8228,31.0062,30.8228,30.9539,21170.433037476,0
+SYBT.US,D,20170920,000000,30.9974,31.7007,30.8228,31.4374,30997.933554514,0
+SYBT.US,D,20170921,000000,31.4374,32.0471,31.4374,31.7452,161149.72147469,0
+SYBT.US,D,20170922,000000,31.7452,32.2266,31.5705,32.1832,53537.830562955,0
+SYBT.US,D,20170925,000000,32.1398,32.2266,31.6109,31.8773,26237.753830118,0
+SYBT.US,D,20170926,000000,31.8319,32.052,31.6109,31.8319,52795.826398079,0
+SYBT.US,D,20170927,000000,32.1398,33.3256,31.3258,33.0167,84560.092122874,0
+SYBT.US,D,20170928,000000,32.8875,32.9723,32.4485,32.9723,39075.84501612,0
+SYBT.US,D,20170929,000000,33.1045,33.4558,32.9289,33.3256,70821.86473686,0
+SYBT.US,D,20171002,000000,33.4114,33.7202,33.1471,33.6748,58897.087420468,0
+SYBT.US,D,20171003,000000,33.6304,33.7655,33.1471,33.7202,46006.285556086,0
+SYBT.US,D,20171004,000000,33.6304,33.7655,32.8422,33.1471,34033.865895774,0
+SYBT.US,D,20171005,000000,33.3256,33.6748,33.2792,33.59,39586.73312964,0
+SYBT.US,D,20171006,000000,33.6304,33.7202,33.4558,33.6748,39014.011335713,0
+SYBT.US,D,20171009,000000,33.6748,33.6748,33.1045,33.1471,56569.708236648,0
+SYBT.US,D,20171010,000000,33.369,33.8503,33.0611,33.8503,49719.347381142,0
+SYBT.US,D,20171011,000000,33.7655,33.9836,33.1272,33.9382,62528.042227278,0
+SYBT.US,D,20171012,000000,33.9382,33.9836,33.3256,33.4114,43565.375680376,0
+SYBT.US,D,20171013,000000,33.369,33.59,33.2368,33.3256,50167.388147364,0
+SYBT.US,D,20171016,000000,33.369,33.8069,33.1942,33.4114,58335.515962351,0
+SYBT.US,D,20171017,000000,33.369,33.59,33.0167,33.1471,35626.33658296,0
+SYBT.US,D,20171018,000000,33.2368,33.7813,33.1361,33.59,42551.708788468,0
+SYBT.US,D,20171019,000000,33.4114,33.7606,32.489,33.6304,38753.498944493,0
+SYBT.US,D,20171020,000000,34.1591,34.1591,33.8503,34.1137,38401.756533002,0
+SYBT.US,D,20171023,000000,34.1591,34.1591,33.5011,33.8503,46113.734246628,0
+SYBT.US,D,20171024,000000,34.1591,34.1591,33.6304,33.6304,46078.255905412,0
+SYBT.US,D,20171025,000000,34.5567,34.5567,33.5426,34.1591,45050.397677019,0
+SYBT.US,D,20171026,000000,34.2459,34.9937,34.2045,34.7728,44454.361544578,0
+SYBT.US,D,20171027,000000,34.9059,35.0806,34.5567,34.7294,50564.745568992,0
+SYBT.US,D,20171030,000000,34.5567,34.6416,32.9723,33.0167,95611.088578443,0
+SYBT.US,D,20171031,000000,33.0167,33.7862,32.9073,33.1471,103617.02969072,0
+SYBT.US,D,20171101,000000,33.4558,33.6304,32.7967,33.1942,37841.198741776,0
+SYBT.US,D,20171102,000000,33.1942,34.1591,33.1471,34.1137,53132.363806192,0
+SYBT.US,D,20171103,000000,34.0703,34.2045,33.5663,33.8503,42896.355531717,0
+SYBT.US,D,20171106,000000,33.8967,34.611,33.59,33.6748,13986.575774532,0
+SYBT.US,D,20171107,000000,33.5011,33.6304,32.3587,32.5778,36461.598101892,0
+SYBT.US,D,20171108,000000,32.3587,32.5778,31.9642,32.3154,39600.924466126,0
+SYBT.US,D,20171109,000000,32.0076,32.4485,31.6109,32.0935,34079.48090591,0
+SYBT.US,D,20171110,000000,32.052,32.4939,31.9642,32.052,18079.762684052,0
+SYBT.US,D,20171113,000000,31.8773,32.7553,31.8319,32.6665,15592.224131311,0
+SYBT.US,D,20171114,000000,32.3587,32.8422,32.3587,32.6665,23733.996607109,0
+SYBT.US,D,20171115,000000,32.272,33.0167,31.9178,32.6665,71385.463528761,0
+SYBT.US,D,20171116,000000,32.8875,33.8503,32.7553,33.4114,51777.091171714,0
+SYBT.US,D,20171117,000000,33.1942,33.5426,33.0167,33.4114,64300.945621223,0
+SYBT.US,D,20171120,000000,33.4558,33.7202,33.0611,33.7202,73150.25758757,0
+SYBT.US,D,20171121,000000,33.9836,34.1137,33.5712,33.8069,45373.757415537,0
+SYBT.US,D,20171122,000000,34.027,34.3347,33.5426,33.59,29357.820523408,0
+SYBT.US,D,20171124,000000,33.7655,34.2923,33.3256,33.4114,24611.832135499,0
+SYBT.US,D,20171127,000000,33.3256,34.2459,33.3256,34.027,37252.258277579,0
+SYBT.US,D,20171128,000000,34.027,34.8625,33.7202,34.8182,57276.234060308,0
+SYBT.US,D,20171129,000000,34.9937,36.6185,34.9937,36.5308,64615.182357714,0
+SYBT.US,D,20171130,000000,36.7922,36.7922,33.1124,34.9473,84649.294809363,0
+SYBT.US,D,20171201,000000,34.5104,35.7978,33.1471,34.2923,75243.479719358,0
+SYBT.US,D,20171204,000000,34.8182,35.4327,34.1591,34.7728,39885.764862754,0
+SYBT.US,D,20171205,000000,34.9937,35.0806,34.027,34.0703,37475.264993798,0
+SYBT.US,D,20171206,000000,33.9836,34.3791,33.7202,33.8967,30967.523547756,0
+SYBT.US,D,20171207,000000,33.8967,34.5972,33.7862,34.5104,65034.840450964,0
+SYBT.US,D,20171208,000000,34.6514,34.9158,33.6837,33.8119,37075.880238387,0
+SYBT.US,D,20171211,000000,33.8553,33.8553,33.1962,33.2387,29166.237480838,0
+SYBT.US,D,20171212,000000,33.1962,34.0763,33.1962,33.7251,38871.084303954,0
+SYBT.US,D,20171213,000000,33.7695,34.4749,33.372,33.5465,54806.941511623,0
+SYBT.US,D,20171214,000000,33.6354,34.0763,33.2387,33.4144,35797.646287692,0
+SYBT.US,D,20171215,000000,33.372,35.0924,33.372,34.7401,132649.46314184,0
+SYBT.US,D,20171218,000000,35.0055,35.1803,34.608,35.0479,32603.581911294,0
+SYBT.US,D,20171219,000000,35.0924,35.0924,34.2982,34.5192,46282.002950686,0
+SYBT.US,D,20171220,000000,34.8714,34.8714,33.8553,34.2095,28846.932409887,0
+SYBT.US,D,20171221,000000,34.4295,34.608,34.2302,34.4295,28712.114713263,0
+SYBT.US,D,20171222,000000,34.4295,34.5626,33.6354,34.0763,33639.549474822,0
+SYBT.US,D,20171226,000000,34.0763,34.4295,33.4597,33.6798,28398.891643664,0
+SYBT.US,D,20171227,000000,33.6798,34.2528,33.372,33.9441,54455.199100131,0
+SYBT.US,D,20171228,000000,34.1671,34.2095,33.2822,34.0339,53443.559542009,0
+SYBT.US,D,20171229,000000,34.0339,34.0339,33.2387,33.2822,34723.159382271,0
+SYBT.US,D,20180102,000000,33.4144,33.8553,33.1055,33.4597,52819.140736593,0
+SYBT.US,D,20180103,000000,33.372,33.5485,32.8422,32.9733,32301.509177505,0
+SYBT.US,D,20180104,000000,33.1055,33.7251,32.9733,32.9733,46454.32632231,0
+SYBT.US,D,20180105,000000,33.148,33.5465,32.8875,33.372,39705.332155994,0
+SYBT.US,D,20180108,000000,33.148,33.4597,32.9289,33.0621,25325.453627403,0
+SYBT.US,D,20180109,000000,33.0621,33.4144,33.0621,33.0621,29695.371598413,0
+SYBT.US,D,20180110,000000,33.0177,33.7695,33.0177,33.3275,143834.26362713,0
+SYBT.US,D,20180111,000000,33.5465,34.3199,33.3275,34.2528,51756.817833875,0
+SYBT.US,D,20180112,000000,34.4295,34.5833,33.8119,34.0339,25447.093654431,0
+SYBT.US,D,20180116,000000,34.1217,34.6938,33.5939,33.8119,34924.87909376,0
+SYBT.US,D,20180117,000000,33.9441,34.0763,33.4597,33.9441,50296.123842637,0
+SYBT.US,D,20180118,000000,33.7251,33.7468,33.3275,33.372,25018.312559155,0
+SYBT.US,D,20180119,000000,33.3275,33.9441,33.3275,33.6798,56810.960956923,0
+SYBT.US,D,20180122,000000,33.6354,33.7695,33.1055,33.5031,19857.734412456,0
+SYBT.US,D,20180123,000000,33.372,33.8119,33.1282,33.7251,28551.955344342,0
+SYBT.US,D,20180124,000000,32.8875,33.4054,32.7079,32.7079,35330.345850523,0
+SYBT.US,D,20180125,000000,32.9733,32.9733,31.5626,31.7807,51056.374011567,0
+SYBT.US,D,20180126,000000,31.7807,32.5324,31.7176,32.487,103681.90437181,0
+SYBT.US,D,20180129,000000,32.487,33.1055,32.3124,32.6212,100718.95604676,0
+SYBT.US,D,20180130,000000,32.3992,32.3992,32.0471,32.2226,40143.236253297,0
+SYBT.US,D,20180131,000000,32.3992,32.3992,31.7403,31.7403,54765.381169054,0
+SYBT.US,D,20180201,000000,31.5626,32.2226,31.385,32.2226,54380.187750129,0
+SYBT.US,D,20180202,000000,32.0026,32.3558,31.7403,31.7807,35862.520968774,0
+SYBT.US,D,20180205,000000,31.4728,31.8261,30.5032,31.1196,88440.408985095,0
+SYBT.US,D,20180206,000000,30.4153,31.8034,30.4153,31.5153,117117.04535714,0
+SYBT.US,D,20180207,000000,31.3406,31.8261,31.164,31.5626,40962.279101958,0
+SYBT.US,D,20180208,000000,31.606,31.6475,31.0319,31.2963,56823.124959625,0
+SYBT.US,D,20180209,000000,31.6475,32.1358,30.8553,31.7807,229408.02264191,0
+SYBT.US,D,20180212,000000,31.9118,32.7543,31.385,31.4284,40677.438705333,0
+SYBT.US,D,20180213,000000,31.385,31.5626,31.1196,31.385,27596.067465274,0
+SYBT.US,D,20180214,000000,31.164,31.8261,31.164,31.6939,40831.516072902,0
+SYBT.US,D,20180215,000000,31.8261,31.9118,31.606,31.7403,22823.723738175,0
+SYBT.US,D,20180216,000000,31.6939,32.268,31.6939,31.9592,19523.224338127,0
+SYBT.US,D,20180220,000000,31.6475,32.0895,31.5153,31.6939,92646.112919615,0
+SYBT.US,D,20180221,000000,31.7807,33.0177,31.7807,32.5324,40847.734743173,0
+SYBT.US,D,20180222,000000,32.6212,32.7543,31.8714,31.9118,20817.676959092,0
+SYBT.US,D,20180223,000000,31.8261,32.268,31.8261,32.268,40904.50008912,0
+SYBT.US,D,20180226,000000,32.3124,32.6212,31.8714,32.5324,26132.33247336,0
+SYBT.US,D,20180227,000000,32.5324,32.8422,31.9592,32.0471,24202.310711169,0
+SYBT.US,D,20180228,000000,32.1812,32.3124,30.8553,30.9865,77458.341878175,0
+SYBT.US,D,20180301,000000,30.9441,31.5153,30.5879,30.9441,56427.794871781,0
+SYBT.US,D,20180302,000000,30.8118,31.8714,30.5032,31.7403,50902.296643998,0
+SYBT.US,D,20180305,000000,31.606,32.3124,31.2529,32.0026,43787.368729702,0
+SYBT.US,D,20180306,000000,31.7403,32.3341,31.7403,32.0895,93877.718193283,0
+SYBT.US,D,20180307,000000,31.8714,32.6212,31.2094,32.4456,61972.552770512,0
+SYBT.US,D,20180308,000000,32.5324,32.5324,31.3406,32.0026,45090.944352695,0
+SYBT.US,D,20180309,000000,32.1812,32.9733,31.4284,32.5758,74722.454936918,0
+SYBT.US,D,20180312,000000,32.5758,32.9241,32.4456,32.7079,39406.300422881,0
+SYBT.US,D,20180313,000000,32.8875,32.8875,32.3558,32.3558,71795.998619983,0
+SYBT.US,D,20180314,000000,32.487,32.487,31.4728,31.5626,53067.48912511,0
+SYBT.US,D,20180315,000000,31.6939,31.9118,31.4284,31.7403,38488.931885705,0
+SYBT.US,D,20180316,000000,31.763,32.4752,31.7224,31.8556,143892.04263997,0
+SYBT.US,D,20180319,000000,31.9424,32.0756,31.2756,31.8971,79496.825997799,0
+SYBT.US,D,20180320,000000,32.0756,32.0756,31.676,31.7224,53986.88499607,0
+SYBT.US,D,20180321,000000,31.676,32.2543,31.6287,31.9868,40243.589275596,0
+SYBT.US,D,20180322,000000,31.763,32.5758,31.0102,31.0102,76094.95990856,0
+SYBT.US,D,20180323,000000,31.0102,31.3219,30.2101,30.2101,106179.57959346,0
+SYBT.US,D,20180326,000000,31.0969,32.0658,30.876,31.6287,114066.92167939,0
+SYBT.US,D,20180327,000000,31.8083,31.9424,31.0536,31.1423,70895.862419969,0
+SYBT.US,D,20180328,000000,31.2311,31.7412,30.5199,31.4097,57129.252360982,0
+SYBT.US,D,20180329,000000,31.676,31.8556,31.1867,31.1867,52198.776598746,0
+SYBT.US,D,20180402,000000,31.2756,31.4975,30.5199,31.0969,82941.266096499,0
+SYBT.US,D,20180403,000000,31.2311,31.9868,30.7872,31.4975,61559.990345507,0
+SYBT.US,D,20180404,000000,31.1867,32.1645,31.1423,32.0756,46941.900097317,0
+SYBT.US,D,20180405,000000,32.2089,32.2089,31.5419,32.1645,34722.14571538,0
+SYBT.US,D,20180406,000000,31.9868,32.2089,31.2311,31.5902,49374.700637894,0
+SYBT.US,D,20180409,000000,31.7224,32.2089,31.4097,31.4551,48985.452551401,0
+SYBT.US,D,20180410,000000,31.763,31.9868,31.4097,31.8556,36754.547833653,0
+SYBT.US,D,20180411,000000,31.6287,31.763,31.4097,31.6287,40822.393070874,0
+SYBT.US,D,20180412,000000,31.8083,32.2967,31.7224,32.0756,92987.718662188,0
+SYBT.US,D,20180413,000000,32.2967,32.2967,31.4097,31.7224,43107.198245233,0
+SYBT.US,D,20180416,000000,31.9424,31.9868,31.4975,31.6287,298730.67404564,0
+SYBT.US,D,20180417,000000,31.763,32.0756,31.2311,31.4975,259568.66734371,0
+SYBT.US,D,20180418,000000,31.5902,31.7856,31.3219,31.5902,276475.61743383,0
+SYBT.US,D,20180419,000000,31.5902,32.343,31.4748,32.0756,164451.23454163,0
+SYBT.US,D,20180420,000000,31.9868,32.2089,31.7224,32.0322,180822.96851281,0
+SYBT.US,D,20180423,000000,32.2543,32.4318,31.9868,32.2543,196407.08330899,0
+SYBT.US,D,20180424,000000,32.3854,33.2309,32.3854,33.1411,100534.46867243,0
+SYBT.US,D,20180425,000000,33.0967,33.8987,33.0967,33.5396,164595.17524028,0
+SYBT.US,D,20180426,000000,33.8069,34.4295,33.6294,34.2075,165774.06983556,0
+SYBT.US,D,20180427,000000,34.3426,34.5192,33.6738,34.1187,126910.08119985,0
+SYBT.US,D,20180430,000000,33.2743,34.2075,33.2743,33.2743,104224.21615898,0
+SYBT.US,D,20180501,000000,33.2309,33.8069,32.8757,33.6738,111140.46536246,0
+SYBT.US,D,20180502,000000,33.6294,33.8987,33.0967,33.587,92033.858116904,0
+SYBT.US,D,20180503,000000,33.4982,33.587,32.8757,33.2743,51981.851883877,0
+SYBT.US,D,20180504,000000,33.1411,33.8987,32.9181,33.6294,56020.300781235,0
+SYBT.US,D,20180507,000000,33.7655,33.9639,33.5396,33.7192,162400.5864193,0
+SYBT.US,D,20180508,000000,33.6738,34.3426,33.6738,34.1187,94334.881961533,0
+SYBT.US,D,20180509,000000,34.0733,34.7421,34.0733,34.4749,49153.721255458,0
+SYBT.US,D,20180510,000000,34.5192,34.6524,34.2509,34.386,70726.580049021,0
+SYBT.US,D,20180511,000000,34.3426,34.7855,34.2972,34.6524,81774.535503913,0
+SYBT.US,D,20180514,000000,34.4749,34.7421,34.0309,34.2509,39875.628193835,0
+SYBT.US,D,20180515,000000,34.0309,34.7421,34.0309,34.5626,61681.630372536,0
+SYBT.US,D,20180516,000000,34.6524,34.9188,34.4749,34.6948,42522.312448603,0
+SYBT.US,D,20180517,000000,34.7421,35.1851,34.5192,35.1417,45772.128504056,0
+SYBT.US,D,20180518,000000,35.3173,35.4081,35.0519,35.2285,60262.496723865,0
+SYBT.US,D,20180521,000000,35.2758,35.7623,33.7735,35.4525,46184.690929062,0
+SYBT.US,D,20180522,000000,35.5393,35.9635,35.1851,35.2285,74042.284452449,0
+SYBT.US,D,20180523,000000,35.2758,35.4081,35.0095,35.2758,34482.92032889,0
+SYBT.US,D,20180524,000000,35.2285,35.3173,34.609,35.0953,64591.868019199,0
+SYBT.US,D,20180525,000000,34.9622,35.3617,34.5626,35.1851,53957.488656205,0
+SYBT.US,D,20180529,000000,34.9622,35.0953,34.3426,34.7855,41122.43847088,0
+SYBT.US,D,20180530,000000,34.8744,35.5393,34.829,35.3617,77543.489897095,0
+SYBT.US,D,20180531,000000,35.1851,35.629,34.9188,35.2758,104964.19299007,0
+SYBT.US,D,20180601,000000,35.4525,35.7187,35.1851,35.5393,78922.076870088,0
+SYBT.US,D,20180604,000000,35.629,35.8955,35.3222,35.8076,66885.796195586,0
+SYBT.US,D,20180605,000000,35.6744,36.075,35.5393,35.6744,33898.034532259,0
+SYBT.US,D,20180606,000000,35.7187,36.2496,35.6744,36.1638,35377.988194443,0
+SYBT.US,D,20180607,000000,36.2496,36.4292,35.8511,36.075,33129.675028194,0
+SYBT.US,D,20180608,000000,36.1184,36.3848,35.9399,36.075,39023.13433774,0
+SYBT.US,D,20180611,000000,36.0296,36.2082,35.4081,35.6744,45505.534111485,0
+SYBT.US,D,20180612,000000,35.629,35.9399,35.0953,35.3173,63433.246761751,0
+SYBT.US,D,20180613,000000,35.1851,35.5866,34.8744,35.4081,70936.409095645,0
+SYBT.US,D,20180614,000000,35.5393,35.9399,34.9188,35.5393,73025.576559866,0
+SYBT.US,D,20180615,000000,35.5215,35.8806,35.2107,35.3894,178792.59372833,0
+SYBT.US,D,20180618,000000,35.2995,35.704,34.9425,35.4791,46075.214904737,0
+SYBT.US,D,20180619,000000,35.343,35.8806,35.2551,35.6123,77924.628648451,0
+SYBT.US,D,20180620,000000,35.8362,35.9704,35.6123,35.9704,59905.685977915,0
+SYBT.US,D,20180621,000000,35.9704,36.0582,35.6557,35.6557,44990.591330397,0
+SYBT.US,D,20180622,000000,35.925,36.0582,35.2995,35.704,225690.90614929,0
+SYBT.US,D,20180625,000000,35.5215,35.704,35.188,35.2995,57450.584765716,0
+SYBT.US,D,20180626,000000,35.343,35.4791,34.9868,35.2107,48287.036062877,0
+SYBT.US,D,20180627,000000,35.2107,35.2107,34.4492,34.4492,75323.559403819,0
+SYBT.US,D,20180628,000000,34.4078,35.0302,34.3604,34.4936,61542.758008344,0
+SYBT.US,D,20180629,000000,34.6287,34.8536,34.092,34.092,65558.906234079,0
+SYBT.US,D,20180702,000000,34.092,34.8536,34.092,34.8082,59640.105252235,0
+SYBT.US,D,20180703,000000,34.9425,35.2995,34.5419,34.5833,27331.500406486,0
+SYBT.US,D,20180705,000000,34.7175,34.8971,34.5833,34.7628,42963.257546583,0
+SYBT.US,D,20180706,000000,34.7628,35.0302,34.6741,34.8536,28972.627104483,0
+SYBT.US,D,20180709,000000,34.8536,35.343,34.8536,35.1644,69714.940490898,0
+SYBT.US,D,20180710,000000,35.1644,35.1644,34.4078,34.5419,37217.793603254,0
+SYBT.US,D,20180711,000000,34.4078,34.8971,34.4078,34.6741,37916.210091778,0
+SYBT.US,D,20180712,000000,34.8536,35.2995,34.1384,34.4078,45191.297374994,0
+SYBT.US,D,20180713,000000,34.3604,34.7175,34.092,34.1838,76978.877438302,0
+SYBT.US,D,20180716,000000,34.6741,34.6741,34.2252,34.4492,35932.463984317,0
+SYBT.US,D,20180717,000000,34.4492,34.7175,34.1611,34.2725,39886.778529645,0
+SYBT.US,D,20180718,000000,34.2725,34.3604,34.0526,34.1838,37929.387761373,0
+SYBT.US,D,20180719,000000,34.092,34.4936,33.9816,34.3604,33678.068816715,0
+SYBT.US,D,20180720,000000,34.3159,34.8082,34.3159,34.4936,28963.504102456,0
+SYBT.US,D,20180723,000000,34.4492,34.8082,34.4492,34.7628,32394.766531561,0
+SYBT.US,D,20180724,000000,34.8971,34.8971,34.2725,34.4078,39149.842699228,0
+SYBT.US,D,20180725,000000,34.3604,34.3604,33.6037,33.9155,34244.708609291,0
+SYBT.US,D,20180726,000000,33.8691,35.1644,33.8691,34.8536,50463.378879802,0
+SYBT.US,D,20180727,000000,34.9868,34.9868,34.1838,34.2725,54203.809710938,0
+SYBT.US,D,20180730,000000,34.3159,34.5419,33.8691,33.8691,44198.917487817,0
+SYBT.US,D,20180731,000000,33.9155,34.1384,33.4676,34.092,62919.317647553,0
+SYBT.US,D,20180801,000000,34.1384,34.6741,34.0043,34.5419,50003.174110876,0
+SYBT.US,D,20180802,000000,34.3159,34.7175,34.3159,34.6287,51427.376094005,0
+SYBT.US,D,20180803,000000,34.6741,34.7628,33.8247,33.8691,32074.447793718,0
+SYBT.US,D,20180806,000000,33.7359,34.0043,33.6461,33.8691,19091.402242175,0
+SYBT.US,D,20180807,000000,34.0477,34.2252,33.6955,33.7813,27373.060749055,0
+SYBT.US,D,20180808,000000,33.6037,34.2725,33.5939,34.2725,88611.718689826,0
+SYBT.US,D,20180809,000000,34.0477,34.2252,34.0043,34.0477,21410.672090857,0
+SYBT.US,D,20180810,000000,33.9155,34.1384,33.6905,33.8691,17730.047606344,0
+SYBT.US,D,20180813,000000,33.7359,34.0477,33.513,33.6037,31358.798968031,0
+SYBT.US,D,20180814,000000,33.7359,34.4078,33.6461,34.3604,40439.226985734,0
+SYBT.US,D,20180815,000000,34.2725,34.3604,33.7359,33.7813,28051.20389974,0
+SYBT.US,D,20180816,000000,34.0043,34.3604,33.4212,34.092,22105.033911813,0
+SYBT.US,D,20180817,000000,34.0477,34.1838,33.9155,34.0043,78635.209139679,0
+SYBT.US,D,20180820,000000,34.0043,34.4492,33.9135,34.1838,24346.25140982,0
+SYBT.US,D,20180821,000000,34.2725,34.9425,34.2252,34.6741,24993.984553749,0
+SYBT.US,D,20180822,000000,34.6287,34.8971,34.4936,34.8082,31409.482312627,0
+SYBT.US,D,20180823,000000,34.6287,34.8082,34.4078,34.5419,29364.916191651,0
+SYBT.US,D,20180824,000000,34.5833,34.6741,34.4492,34.5833,25461.284990918,0
+SYBT.US,D,20180827,000000,34.7175,34.7175,34.4078,34.5419,63313.634068506,0
+SYBT.US,D,20180828,000000,34.5833,34.7628,34.4936,34.7175,66929.383871937,0
+SYBT.US,D,20180829,000000,34.6741,34.7175,34.4936,34.5833,27684.256484869,0
+SYBT.US,D,20180830,000000,34.4936,34.7175,34.1838,34.6287,30798.241176808,0
+SYBT.US,D,20180831,000000,34.4492,34.7628,34.4492,34.5833,65519.373225294,0
+SYBT.US,D,20180904,000000,34.6287,34.7175,34.1838,34.5419,41508.645556696,0
+SYBT.US,D,20180905,000000,34.4078,34.8971,34.4078,34.7628,28227.581938932,0
+SYBT.US,D,20180906,000000,34.8082,34.9425,34.3159,34.4936,28867.205747725,0
+SYBT.US,D,20180907,000000,34.4936,34.7175,34.4936,34.6741,34172.738259965,0
+SYBT.US,D,20180910,000000,34.8082,34.8082,34.4936,34.5833,53398.958198765,0
+SYBT.US,D,20180911,000000,34.5833,34.8082,34.4936,34.4936,50579.950572372,0
+SYBT.US,D,20180912,000000,34.4492,34.8399,33.8247,34.0477,37136.700251901,0
+SYBT.US,D,20180913,000000,34.1384,34.1838,33.3335,33.4212,36379.491083647,0
+SYBT.US,D,20180914,000000,33.514,33.9175,33.4676,33.7842,26766.887947694,0
+SYBT.US,D,20180917,000000,33.4212,33.514,33.3335,33.3335,15168.511370496,0
+SYBT.US,D,20180918,000000,33.3335,33.3502,33.0631,33.0631,31374.003971411,0
+SYBT.US,D,20180919,000000,33.0177,33.3798,33.0177,33.0177,28169.802926093,0
+SYBT.US,D,20180920,000000,33.0631,33.6471,33.0631,33.4676,30274.175393691,0
+SYBT.US,D,20180921,000000,33.5574,33.8276,33.1075,33.4212,210540.64078284,0
+SYBT.US,D,20180924,000000,33.3335,33.3335,32.5678,32.7021,33937.567541043,0
+SYBT.US,D,20180925,000000,32.8392,32.8846,32.4347,32.4347,26697.958599044,0
+SYBT.US,D,20180926,000000,32.3864,32.5678,32.1635,32.2543,44776.707616204,0
+SYBT.US,D,20180927,000000,32.3864,32.4475,32.2976,32.344,27042.605342293,0
+SYBT.US,D,20180928,000000,32.1171,32.7484,32.1171,32.6586,31452.056322087,0
+SYBT.US,D,20181001,000000,32.8303,32.8747,32.0293,32.1555,45304.828066888,0
+SYBT.US,D,20181002,000000,32.1822,32.3775,31.606,31.6485,42837.562851986,0
+SYBT.US,D,20181003,000000,31.7669,32.2798,31.6909,32.2166,27720.748492978,0
+SYBT.US,D,20181004,000000,32.1989,32.8007,31.9523,32.2798,24952.42421118,0
+SYBT.US,D,20181005,000000,32.272,32.5611,31.9908,32.0638,25395.396642944,0
+SYBT.US,D,20181008,000000,31.977,32.4347,31.8497,32.272,25644.758698353,0
+SYBT.US,D,20181009,000000,32.1635,32.6005,32.1635,32.272,27923.481871359,0
+SYBT.US,D,20181010,000000,32.2443,32.6132,31.7669,31.7669,43586.662685105,0
+SYBT.US,D,20181011,000000,31.9385,32.0293,31.1907,31.5321,78412.202423459,0
+SYBT.US,D,20181012,000000,31.8309,31.8309,29.9585,30.2762,63336.94840702,0
+SYBT.US,D,20181015,000000,30.2388,31.1109,30.2388,30.804,35396.234198498,0
+SYBT.US,D,20181016,000000,30.9126,31.0477,30.4193,30.9027,32597.499909943,0
+SYBT.US,D,20181017,000000,30.7418,31.1296,30.6797,30.8672,35312.099846469,0
+SYBT.US,D,20181018,000000,30.6254,31.0555,30.3098,30.4193,32907.681978866,0
+SYBT.US,D,20181019,000000,30.1914,30.4992,29.6173,29.6714,36192.976375536,0
+SYBT.US,D,20181022,000000,29.7435,29.7435,28.7984,29.124,25399.451310511,0
+SYBT.US,D,20181023,000000,28.8161,29.1328,28.3387,28.7086,29327.410516651,0
+SYBT.US,D,20181024,000000,28.5824,29.3972,26.712,27.0799,34884.332418084,0
+SYBT.US,D,20181025,000000,26.8638,28.1502,26.8638,27.799,45737.663829731,0
+SYBT.US,D,20181026,000000,27.144,27.6462,26.8363,26.8363,74192.30715245,0
+SYBT.US,D,20181029,000000,27.0612,27.7892,27.0612,27.4035,38316.608514082,0
+SYBT.US,D,20181030,000000,27.2792,28.1158,27.0512,28.025,43224.783604694,0
+SYBT.US,D,20181031,000000,28.3328,28.8793,27.9874,28.5291,49664.609368979,0
+SYBT.US,D,20181101,000000,28.5557,28.8093,28.1236,28.6544,38673.419260032,0
+SYBT.US,D,20181102,000000,28.8073,29.411,28.6298,28.7816,37007.96455663,0
+SYBT.US,D,20181105,000000,28.7906,30.0947,28.0734,28.7086,30003.526333553,0
+SYBT.US,D,20181106,000000,28.5903,28.6288,28.0338,28.5113,20446.674876654,0
+SYBT.US,D,20181107,000000,28.6544,29.9448,28.5903,28.7906,23478.552550348,0
+SYBT.US,D,20181108,000000,28.7264,29.3933,28.7264,28.8892,13932.851429261,0
+SYBT.US,D,20181109,000000,28.825,29.7198,28.4314,28.6288,90016.661002009,0
+SYBT.US,D,20181112,000000,28.6375,29.3351,28.2046,28.4314,30751.612499779,0
+SYBT.US,D,20181113,000000,28.4738,29.3104,28.0427,28.537,31484.493662628,0
+SYBT.US,D,20181114,000000,28.7264,28.834,27.944,27.9618,27057.810345671,0
+SYBT.US,D,20181115,000000,27.7892,28.834,27.7201,28.5203,33529.059783605,0
+SYBT.US,D,20181116,000000,28.3752,28.834,28.0714,28.682,41351.527188451,0
+SYBT.US,D,20181119,000000,28.6622,28.8567,28.0931,28.6622,52422.796981858,0
+SYBT.US,D,20181120,000000,28.5291,28.7906,27.9797,28.2865,25674.155038219,0
+SYBT.US,D,20181121,000000,28.3841,31.0555,28.3555,28.6188,21366.070747614,0
+SYBT.US,D,20181123,000000,28.4561,29.415,28.2509,28.3328,22940.295430745,0
+SYBT.US,D,20181126,000000,28.3752,28.7185,27.9066,28.1502,39459.011101259,0
+SYBT.US,D,20181127,000000,28.1502,28.3476,27.8908,27.9155,24185.078374007,0
+SYBT.US,D,20181128,000000,27.9343,28.6071,27.808,28.4403,55804.389733259,0
+SYBT.US,D,20181129,000000,28.3387,28.6001,27.4844,27.9253,21567.790459102,0
+SYBT.US,D,20181130,000000,27.8997,29.5196,27.8997,28.2046,57077.555349494,0
+SYBT.US,D,20181203,000000,28.5014,31.021,27.7201,27.9618,45772.128504056,0
+SYBT.US,D,20181204,000000,27.8652,28.2046,26.1822,26.2167,63612.665801618,0
+SYBT.US,D,20181206,000000,26.1092,27.441,25.6771,26.1822,44298.256843224,0
+SYBT.US,D,20181207,000000,26.191,26.704,25.6692,25.9759,39422.519093151,0
+SYBT.US,D,20181210,000000,25.8644,26.3617,25.5596,25.7678,27302.104066621,0
+SYBT.US,D,20181211,000000,26.0726,27.7033,25.2095,25.4886,34940.084097139,0
+SYBT.US,D,20181212,000000,25.7767,26.6271,25.2962,26.4397,45126.422693912,0
+SYBT.US,D,20181213,000000,26.9813,28.4266,25.9839,26.1437,83380.183860694,0
+SYBT.US,D,20181214,000000,25.9829,26.8787,25.9276,26.7445,65778.871949622,0
+SYBT.US,D,20181217,000000,26.709,30.0622,26.709,27.0789,77886.109306558,0
+SYBT.US,D,20181218,000000,27.2614,27.6796,26.7988,26.9971,67398.71164289,0
+SYBT.US,D,20181219,000000,27.0502,27.5011,26.8984,27.1529,100610.49368933,0
+SYBT.US,D,20181220,000000,27.6599,27.805,27.0058,27.3433,103663.65836775,0
+SYBT.US,D,20181221,000000,27.3778,28.1572,27.3778,27.6896,213580.62779168,0
+SYBT.US,D,20181224,000000,27.5614,28.4817,27.4874,27.4961,33977.100549828,0
+SYBT.US,D,20181226,000000,27.8434,29.0647,27.6796,28.9139,71488.857551735,0
+SYBT.US,D,20181227,000000,28.6485,28.9306,28.1305,28.6859,88282.276949956,0
+SYBT.US,D,20181228,000000,28.8123,29.9013,28.5133,29.6201,64463.132323928,0
+SYBT.US,D,20181231,000000,29.8017,30.0197,29.4042,29.7642,68611.057245611,0
+SYBT.US,D,20190102,000000,29.412,30.438,29.412,30.4203,64292.836286087,0
+SYBT.US,D,20190103,000000,30.3719,30.6994,30.0009,30.0473,49953.504433172,0
+SYBT.US,D,20190104,000000,30.3818,30.9708,29.9467,30.9451,70026.136226713,0
+SYBT.US,D,20190107,000000,30.9451,32.2059,30.8553,31.5439,67980.556438845,0
+SYBT.US,D,20190108,000000,31.6987,31.6987,30.4825,31.2716,93313.10573449,0
+SYBT.US,D,20190109,000000,31.3722,31.3722,30.6827,31.0536,42285.114395897,0
+SYBT.US,D,20190110,000000,30.8997,31.1553,30.2191,30.6994,45504.520444593,0
+SYBT.US,D,20190111,000000,30.7271,30.8918,30.4695,30.7369,58071.962570455,0
+SYBT.US,D,20190114,000000,30.6994,30.8721,30.3719,30.3719,55362.430968387,0
+SYBT.US,D,20190115,000000,30.364,30.8721,30.2654,30.7714,50914.460646701,0
+SYBT.US,D,20190116,000000,30.9086,31.3722,30.9086,31.2539,58777.474727222,0
+SYBT.US,D,20190117,000000,31.1553,31.2716,30.7636,31.0279,49751.784721683,0
+SYBT.US,D,20190118,000000,31.0279,31.4709,30.9214,31.0625,56606.200244758,0
+SYBT.US,D,20190122,000000,30.6994,31.2993,30.4468,30.8277,144004.55966497,0
+SYBT.US,D,20190123,000000,31.0279,31.2174,29.4653,30.9451,45424.440760132,0
+SYBT.US,D,20190124,000000,31.464,32.2423,31.464,31.4985,159583.6061267,0
+SYBT.US,D,20190125,000000,31.606,32.2473,31.5025,31.973,56618.36424746,0
+SYBT.US,D,20190128,000000,31.8971,31.8971,31.3535,31.6613,43799.532732406,0
+SYBT.US,D,20190129,000000,31.7964,31.7964,31.2351,31.4255,36052.076677561,0
+SYBT.US,D,20190130,000000,31.6416,31.9888,31.3683,31.68,58561.563679245,0
+SYBT.US,D,20190131,000000,31.5341,31.6229,30.9313,31.3722,80762.895945791,0
+SYBT.US,D,20190201,000000,31.761,31.761,31.3949,31.6514,41599.875576968,0
+SYBT.US,D,20190204,000000,31.6416,32.4623,31.6416,32.2433,125659.21625524,0
+SYBT.US,D,20190205,000000,32.2433,32.4061,31.9237,32.0154,23797.857621298,0
+SYBT.US,D,20190206,000000,31.905,32.4702,31.905,32.1339,78742.65783022,0
+SYBT.US,D,20190207,000000,32.1812,32.273,32.0875,32.1969,64229.988938789,0
+SYBT.US,D,20190208,000000,32.052,32.2788,32.0351,32.1812,68879.678971966,0
+SYBT.US,D,20190211,000000,32.1812,32.3144,32.1239,32.261,44101.605466194,0
+SYBT.US,D,20190212,000000,32.3864,32.6695,32.2967,32.3864,58896.073753575,0
+SYBT.US,D,20190213,000000,32.3963,32.562,32.261,32.3775,43448.803987806,0
+SYBT.US,D,20190214,000000,32.2147,32.3331,32.1239,32.1812,54302.135399453,0
+SYBT.US,D,20190215,000000,32.2967,33.072,32.1713,33.0237,68722.560603721,0
+SYBT.US,D,20190219,000000,32.9773,33.3039,32.8787,33.2595,64353.656299602,0
+SYBT.US,D,20190220,000000,33.1234,33.514,32.8964,33.4311,32188.992152504,0
+SYBT.US,D,20190221,000000,33.4212,33.5307,33.0325,33.5307,28230.622939607,0
+SYBT.US,D,20190222,000000,33.5387,33.586,33.2673,33.4124,25796.808732139,0
+SYBT.US,D,20190225,000000,33.5041,33.5584,32.8964,33.0147,35542.202230933,0
+SYBT.US,D,20190226,000000,32.8787,33.1234,32.4347,32.4347,23995.52266522,0
+SYBT.US,D,20190227,000000,32.5521,32.5688,31.5241,32.4772,41540.069230345,0
+SYBT.US,D,20190228,000000,32.5234,32.5234,32.2967,32.3252,33193.536042383,0
+SYBT.US,D,20190301,000000,32.5037,33,32.3015,32.851,53587.500240659,0
+SYBT.US,D,20190304,000000,32.8343,32.995,32.3509,32.4623,62846.333631336,0
+SYBT.US,D,20190305,000000,32.4772,33.0147,32.1625,32.8964,33981.155217396,0
+SYBT.US,D,20190306,000000,32.9053,32.9053,31.7787,31.7787,52383.263973073,0
+SYBT.US,D,20190307,000000,31.7707,32.0351,31.3091,31.5153,56068.956792047,0
+SYBT.US,D,20190308,000000,31.3535,31.9711,31.3535,31.7787,34544.754009295,0
+SYBT.US,D,20190311,000000,31.8251,32.4258,31.7313,32.3775,40650.06969925,0
+SYBT.US,D,20190312,000000,32.4347,32.491,31.8971,32.1062,26090.772130792,0
+SYBT.US,D,20190313,000000,32.1141,32.4702,32.1141,32.1713,23232.231495615,0
+SYBT.US,D,20190314,000000,32.1625,32.3696,32.0708,32.1812,19137.017252311,0
+SYBT.US,D,20190315,000000,32.1872,33.0108,32.1872,32.7918,162760.43816592,0
+SYBT.US,D,20190318,000000,32.8382,33.1065,32.5452,32.8096,35143.831142412,0
+SYBT.US,D,20190319,000000,32.8737,32.8737,31.9118,31.9118,17391.482864447,0
+SYBT.US,D,20190320,000000,31.7679,32.0341,31.1196,31.1819,27143.972031484,0
+SYBT.US,D,20190321,000000,31.0921,31.7136,30.9501,31.1099,38126.039138402,0
+SYBT.US,D,20190322,000000,31.0013,31.0013,29.2443,29.3548,50753.287610887,0
+SYBT.US,D,20190325,000000,29.3835,30.7527,29.3006,30.5159,59413.043868447,0
+SYBT.US,D,20190326,000000,30.6807,31.2934,30.6807,31.2736,26087.731130116,0
+SYBT.US,D,20190327,000000,31.0368,31.3476,30.8455,31.0536,42866.959191852,0
+SYBT.US,D,20190328,000000,31.0457,31.3673,30.808,31.1196,56303.113844078,0
+SYBT.US,D,20190329,000000,31.3752,31.3752,30.6443,30.8997,52996.532442676,0
+SYBT.US,D,20190401,000000,31.165,31.9789,31.0921,31.9513,39287.701396528,0
+SYBT.US,D,20190402,000000,31.9316,32.192,31.3485,31.4394,41587.711574264,0
+SYBT.US,D,20190403,000000,31.6475,31.8418,31.2736,31.3378,22872.379748987,0
+SYBT.US,D,20190404,000000,31.3476,31.5775,31.094,31.5488,30562.056790993,0
+SYBT.US,D,20190405,000000,31.5291,31.9118,31.1543,31.8783,35752.031277557,0
+SYBT.US,D,20190408,000000,31.8704,31.903,31.0921,31.6287,15932.816206993,0
+SYBT.US,D,20190409,000000,31.6475,31.6672,31.0635,31.1099,21376.207416533,0
+SYBT.US,D,20190410,000000,31.1473,31.75,30.9915,31.6475,20412.210202329,0
+SYBT.US,D,20190411,000000,31.6672,31.9118,31.5291,31.8862,25226.114271995,0
+SYBT.US,D,20190412,000000,32.1141,32.3519,31.6109,31.7136,36123.033359995,0
+SYBT.US,D,20190415,000000,31.5775,31.8319,31.4669,31.5972,36206.154045132,0
+SYBT.US,D,20190416,000000,31.7047,32.1625,31.3752,31.9612,24810.510846313,0
+SYBT.US,D,20190417,000000,31.9415,31.9415,31.3476,31.686,39534.022451261,0
+SYBT.US,D,20190418,000000,31.5025,31.7767,31.3021,31.5587,38944.068320172,0
+SYBT.US,D,20190422,000000,31.4492,31.6109,30.4834,30.8277,33979.127883612,0
+SYBT.US,D,20190423,000000,30.8355,32.0865,30.8277,31.7047,40989.64810804,0
+SYBT.US,D,20190424,000000,32.2798,32.4041,31.2203,31.6475,53689.880596741,0
+SYBT.US,D,20190425,000000,31.3021,31.3021,30.6216,30.8918,26492.184219987,0
+SYBT.US,D,20190426,000000,31.0921,31.2657,30.9539,31.2203,42395.604087114,0
+SYBT.US,D,20190429,000000,31.1375,32.0431,31.1196,31.9316,107394.96619685,0
+SYBT.US,D,20190430,000000,31.9957,31.9957,31.3575,31.392,65580.193238809,0
+SYBT.US,D,20190501,000000,31.4936,32.344,31.0457,31.7234,79884.046750507,0
+SYBT.US,D,20190502,000000,31.8319,32.1546,31.6672,31.9118,54476.486104861,0
+SYBT.US,D,20190503,000000,32.1052,32.4456,31.9967,32.4456,34135.232584965,0
+SYBT.US,D,20190506,000000,31.9957,32.7731,31.9118,32.5718,30292.421397746,0
+SYBT.US,D,20190507,000000,32.1872,32.3341,31.3575,31.7333,49323.003626406,0
+SYBT.US,D,20190508,000000,31.7136,32.2246,31.3209,31.677,39631.334472884,0
+SYBT.US,D,20190509,000000,31.3021,31.903,31.1473,31.7333,19324.545627313,0
+SYBT.US,D,20190510,000000,31.6386,31.7856,31.3021,31.75,25503.859000378,0
+SYBT.US,D,20190513,000000,31.2292,31.3752,30.8819,30.9451,47368.65385881,0
+SYBT.US,D,20190514,000000,31.1196,31.5192,31.1099,31.3673,34974.548771464,0
+SYBT.US,D,20190515,000000,30.9362,31.7185,30.7448,31.3752,32749.549943729,0
+SYBT.US,D,20190516,000000,31.8418,31.8418,31.605,31.75,17526.30056107,0
+SYBT.US,D,20190517,000000,31.4936,31.8606,31.4936,31.5488,28023.834893658,0
+SYBT.US,D,20190520,000000,31.4206,31.9711,31.0635,31.8606,17776.676283371,0
+SYBT.US,D,20190521,000000,31.9415,32.1052,31.5972,31.8606,29610.223579493,0
+SYBT.US,D,20190522,000000,31.8783,32.5354,31.5291,31.8034,31686.213374118,0
+SYBT.US,D,20190523,000000,31.5587,32.262,31.3476,31.75,63201.117043504,0
+SYBT.US,D,20190524,000000,31.7944,31.903,31.539,31.758,24776.046171988,0
+SYBT.US,D,20190528,000000,31.7333,31.7333,31.0279,31.247,37255.299278255,0
+SYBT.US,D,20190529,000000,30.9264,31.5192,30.9264,31.3121,49082.764573024,0
+SYBT.US,D,20190530,000000,31.4117,31.4157,30.8553,31.1196,40903.486422227,0
+SYBT.US,D,20190531,000000,30.6717,31.3021,30.2605,30.4607,50012.297112903,0
+SYBT.US,D,20190603,000000,30.2969,30.6807,29.9398,30.4982,72939.414874053,0
+SYBT.US,D,20190604,000000,30.8355,31.4018,30.8277,31.392,55570.232681228,0
+SYBT.US,D,20190605,000000,31.1099,31.605,30.9362,31.2657,43734.658051323,0
+SYBT.US,D,20190606,000000,31.2736,31.4394,30.9815,31.3752,30789.118174781,0
+SYBT.US,D,20190607,000000,31.3278,31.4591,31.0191,31.2292,30258.970390313,0
+SYBT.US,D,20190610,000000,31.2736,31.6209,30.877,31.5291,46449.257987851,0
+SYBT.US,D,20190611,000000,31.5104,31.7767,31.3476,31.4492,43778.245727676,0
+SYBT.US,D,20190612,000000,31.3673,31.7234,31.3575,31.5872,37577.64534988,0
+SYBT.US,D,20190613,000000,31.5291,31.8862,31.4847,31.686,37141.768586361,0
+SYBT.US,D,20190614,000000,31.7412,32.4762,31.538,32.0273,39808.726178968,0
+SYBT.US,D,20190617,000000,31.9987,32.1654,31.7777,31.8803,69039.838340888,0
+SYBT.US,D,20190618,000000,31.8329,32.5886,31.8329,32.2847,30064.346347067,0
+SYBT.US,D,20190619,000000,32.191,32.3489,31.751,31.9335,35226.951827548,0
+SYBT.US,D,20190620,000000,32.0371,32.0815,31.7047,31.7136,41329.226516828,0
+SYBT.US,D,20190621,000000,31.5775,31.9434,31.5775,31.8329,58688.272040734,0
+SYBT.US,D,20190624,000000,31.7333,32.0174,31.5015,31.6287,50788.765952104,0
+SYBT.US,D,20190625,000000,32.0194,32.2286,31.3643,32.0983,56291.963508267,0
+SYBT.US,D,20190626,000000,32.0983,32.7721,32.0529,32.6626,101917.11031299,0
+SYBT.US,D,20190627,000000,32.6162,33.2338,32.6162,33.1036,73834.482739607,0
+SYBT.US,D,20190628,000000,33.1036,33.5929,32.9092,33.2871,215713.38293225,0
+SYBT.US,D,20190701,000000,33.3985,33.7981,33.2426,33.3887,59543.806897503,0
+SYBT.US,D,20190702,000000,33.3985,33.6284,32.5234,32.782,43550.170676997,0
+SYBT.US,D,20190703,000000,32.8934,33.0394,32.5234,32.8283,20268.269503678,0
+SYBT.US,D,20190705,000000,32.9468,33.2969,32.782,33.077,24796.319509826,0
+SYBT.US,D,20190708,000000,33.0315,33.0868,32.4051,32.4949,22202.345933437,0
+SYBT.US,D,20190709,000000,32.3568,32.928,32.191,32.9092,37869.58141475,0
+SYBT.US,D,20190710,000000,32.8737,33.0868,32.4693,32.5521,39619.170470181,0
+SYBT.US,D,20190711,000000,32.6538,32.847,32.5037,32.7169,40827.461405334,0
+SYBT.US,D,20190712,000000,32.6803,33.0671,32.6803,32.847,35811.837624179,0
+SYBT.US,D,20190715,000000,32.8639,32.9378,32.1082,32.191,37549.262676908,0
+SYBT.US,D,20190716,000000,32.276,32.6251,32.1654,32.1752,25491.694997676,0
+SYBT.US,D,20190717,000000,32.0273,32.4426,31.8882,32.1832,32409.97153494,0
+SYBT.US,D,20190718,000000,32.191,32.4238,32.1181,32.2383,24026.94633887,0
+SYBT.US,D,20190719,000000,32.0815,32.4762,32.0727,32.1832,34005.4832228,0
+SYBT.US,D,20190722,000000,32.1378,32.1378,31.7412,31.9632,21750.250499646,0
+SYBT.US,D,20190723,000000,31.8971,32.4515,31.8714,32.3301,33211.782046438,0
+SYBT.US,D,20190724,000000,33.3522,33.5544,32.4603,33.3522,48628.64180545,0
+SYBT.US,D,20190725,000000,33.2604,34.4383,32.7869,33.9145,44544.577897957,0
+SYBT.US,D,20190726,000000,33.9707,34.6968,33.8218,34.5596,62950.741321203,0
+SYBT.US,D,20190729,000000,34.7344,34.7344,34.2085,34.5311,42569.954792522,0
+SYBT.US,D,20190730,000000,34.0427,34.9928,33.8039,34.9435,62558.452234035,0
+SYBT.US,D,20190731,000000,34.8813,35.6735,34.8813,35.2217,103218.65860221,0
+SYBT.US,D,20190801,000000,35.0736,35.6359,34.2538,34.3012,80700.048598492,0
+SYBT.US,D,20190802,000000,34.2351,34.5212,33.9786,34.4383,64817.915736096,0
+SYBT.US,D,20190805,000000,34.098,34.1444,33.2151,33.6738,56796.769620436,0
+SYBT.US,D,20190806,000000,33.7774,33.8573,32.8372,33.7685,48163.368702065,0
+SYBT.US,D,20190807,000000,33.372,33.7774,33.2426,33.583,38065.219124888,0
+SYBT.US,D,20190808,000000,33.9234,34.4768,33.8483,34.0615,46665.169035826,0
+SYBT.US,D,20190809,000000,34.098,34.098,33.7202,33.8039,21258.622057071,0
+SYBT.US,D,20190812,000000,33.6461,33.7685,33.5929,33.6027,15654.057811719,0
+SYBT.US,D,20190813,000000,33.362,34.2725,33.362,33.6107,58472.360992758,0
+SYBT.US,D,20190814,000000,33.1775,33.7024,33.148,33.1578,69128.027360483,0
+SYBT.US,D,20190815,000000,33.148,33.5011,32.8934,32.928,61082.553239418,0
+SYBT.US,D,20190816,000000,33.362,33.8119,33.1302,33.7112,30357.296078828,0
+SYBT.US,D,20190819,000000,33.9421,33.9885,33.583,33.6383,24952.42421118,0
+SYBT.US,D,20190820,000000,33.6027,33.6738,33.1578,33.3156,25622.45802673,0
+SYBT.US,D,20190821,000000,33.4626,33.5929,33.1962,33.2683,26821.625959857,0
+SYBT.US,D,20190822,000000,33.372,33.5633,33.148,33.3433,30710.052157212,0
+SYBT.US,D,20190823,000000,33.2683,33.5633,32.2571,32.3301,68954.690321967,0
+SYBT.US,D,20190826,000000,32.4762,33.1578,32.4762,33.1302,55596.588020417,0
+SYBT.US,D,20190827,000000,33.2516,33.362,32.6064,32.6349,45206.502378372,0
+SYBT.US,D,20190828,000000,32.5768,33.3156,32.5768,33.148,26822.639626749,0
+SYBT.US,D,20190829,000000,33.5445,33.8396,33.3473,33.5357,21054.875011798,0
+SYBT.US,D,20190830,000000,33.6827,33.6827,33.1578,33.4252,24705.089489555,0
+SYBT.US,D,20190903,000000,33.3817,33.5633,32.8737,33.1678,44623.643915525,0
+SYBT.US,D,20190904,000000,33.3256,33.4626,32.6162,32.6982,61049.102231985,0
+SYBT.US,D,20190905,000000,33.1224,33.6855,33.1124,33.2969,71380.395194301,0
+SYBT.US,D,20190906,000000,33.362,33.4449,33.1174,33.1775,33945.676876179,0
+SYBT.US,D,20190909,000000,33.1962,34.2923,33.1578,34.0615,51062.456012918,0
+SYBT.US,D,20190910,000000,34.0615,34.606,33.9786,34.4216,43903.940422271,0
+SYBT.US,D,20190911,000000,34.5596,34.9829,34.1927,34.9829,62813.896290795,0
+SYBT.US,D,20190912,000000,34.7975,35.3045,34.3289,35.2304,48133.9723622,0
+SYBT.US,D,20190913,000000,35.4446,35.8057,35.2404,35.4081,58611.233356949,0
+SYBT.US,D,20190916,000000,35.1111,35.4623,34.9908,35.2778,28203.253933527,0
+SYBT.US,D,20190917,000000,34.9425,35.492,34.9069,35.2591,59790.127952238,0
+SYBT.US,D,20190918,000000,35.0451,35.5265,34.7905,35.2681,38239.569830297,0
+SYBT.US,D,20190919,000000,35.341,35.6034,34.8092,34.8616,35061.724124168,0
+SYBT.US,D,20190920,000000,34.7945,35.2039,34.3693,35.0105,136528.76633716,0
+SYBT.US,D,20190923,000000,34.8419,35.1377,34.5813,34.8142,26591.523575395,0
+SYBT.US,D,20190924,000000,34.7855,34.7855,33.9421,34.1267,32156.554811964,0
+SYBT.US,D,20190925,000000,34.1267,34.8645,34.1267,34.5813,34290.323619427,0
+SYBT.US,D,20190926,000000,34.5726,34.5726,33.9766,34.0349,30886.430196404,0
+SYBT.US,D,20190927,000000,34.1848,34.5162,33.8603,34.2469,46591.171352717,0
+SYBT.US,D,20190930,000000,34.2855,34.4245,34.0072,34.0161,52974.231771055,0
+SYBT.US,D,20191001,000000,34.1,34.461,33.0611,33.1925,48780.691839236,0
+SYBT.US,D,20191002,000000,32.9872,33.4035,32.8106,33.0809,43971.85610403,0
+SYBT.US,D,20191003,000000,33.0345,33.2289,32.6261,32.996,34782.965728894,0
+SYBT.US,D,20191004,000000,33.1441,33.358,32.8303,33.3483,41914.112313459,0
+SYBT.US,D,20191007,000000,33.2002,33.5061,32.9053,33.368,179243.67549522,0
+SYBT.US,D,20191008,000000,33.1925,33.3019,32.6448,32.7266,30165.713036258,0
+SYBT.US,D,20191009,000000,32.8204,33.1825,32.5827,32.8668,29611.237246384,0
+SYBT.US,D,20191010,000000,32.8668,33.1628,32.784,32.8204,40227.370605326,0
+SYBT.US,D,20191011,000000,33.0809,33.7576,33.071,33.1725,42251.663388463,0
+SYBT.US,D,20191014,000000,33.1262,33.3019,32.9122,33.1925,21259.635723964,0
+SYBT.US,D,20191015,000000,33.2653,33.6461,33.2378,33.516,41640.422252644,0
+SYBT.US,D,20191016,000000,33.4518,33.8967,33.4518,33.6728,42509.134779008,0
+SYBT.US,D,20191017,000000,33.7764,34.095,33.6541,34.0813,41314.021513449,0
+SYBT.US,D,20191018,000000,33.8306,34.2184,33.8306,34.1177,49662.582035196,0
+SYBT.US,D,20191021,000000,34.3319,35.1289,34.3319,34.8616,43580.580683754,0
+SYBT.US,D,20191022,000000,34.3713,35.3508,33.6668,34.7204,25831.273406464,0
+SYBT.US,D,20191023,000000,35.7227,35.7227,35.1013,35.5748,50931.692983863,0
+SYBT.US,D,20191024,000000,35.927,36.1993,35.5265,36.1973,71435.133206463,0
+SYBT.US,D,20191025,000000,36.0098,36.5761,35.8984,36.5761,42807.152845229,0
+SYBT.US,D,20191028,000000,36.7043,37.0112,36.6709,36.955,41748.884610078,0
+SYBT.US,D,20191029,000000,36.7626,37.3278,36.7626,36.9835,53890.586641339,0
+SYBT.US,D,20191030,000000,37.0477,37.4847,36.6945,37.2686,43262.289279695,0
+SYBT.US,D,20191031,000000,37.0566,37.1415,36.3117,37.0299,54480.540772429,0
+SYBT.US,D,20191101,000000,37.169,37.4936,35.8431,37.389,37622.246693124,0
+SYBT.US,D,20191104,000000,37.5854,38.0598,37.5123,37.7442,55960.494434613,0
+SYBT.US,D,20191105,000000,37.7896,38.2442,37.6692,38.0016,38852.8382999,0
+SYBT.US,D,20191106,000000,37.9641,38.0213,37.5212,37.8734,45067.630014181,0
+SYBT.US,D,20191107,000000,38.2058,38.4012,38.0312,38.2255,52838.400407539,0
+SYBT.US,D,20191108,000000,38.0115,38.2442,37.4936,37.7255,48009.291334494,0
+SYBT.US,D,20191111,000000,37.5952,38.411,37.5577,37.826,26447.582876743,0
+SYBT.US,D,20191112,000000,37.9099,38.0598,37.6514,38.0411,23008.211112503,0
+SYBT.US,D,20191113,000000,37.7442,37.9197,37.3722,37.6514,34686.667374163,0
+SYBT.US,D,20191114,000000,37.5577,37.9394,37.1602,37.5854,26597.605576746,0
+SYBT.US,D,20191115,000000,37.7896,37.8635,37.3989,37.6415,33724.697493743,0
+SYBT.US,D,20191118,000000,37.5123,37.5123,37.1709,37.389,16255.162278619,0
+SYBT.US,D,20191119,000000,37.54,37.7342,37.5025,37.6879,26742.559942288,0
+SYBT.US,D,20191120,000000,37.4374,37.9197,37.2065,37.6781,69506.125111165,0
+SYBT.US,D,20191121,000000,37.6593,37.7342,37.0763,37.6879,53405.040200116,0
+SYBT.US,D,20191122,000000,37.8359,38.0115,37.5577,37.8833,37229.957605957,0
+SYBT.US,D,20191125,000000,37.9197,38.6005,37.9197,38.3282,40502.074333032,0
+SYBT.US,D,20191126,000000,38.3006,38.4851,37.8172,37.9484,47071.64945948,0
+SYBT.US,D,20191127,000000,38.1792,38.5857,37.9572,38.3006,32231.566161963,0
+SYBT.US,D,20191129,000000,38.0786,38.4949,37.9918,38.3726,28122.160582174,0
+SYBT.US,D,20191202,000000,38.411,38.6044,37.826,37.9297,38781.881617467,0
+SYBT.US,D,20191203,000000,37.6514,37.8073,37.308,37.6415,32098.775799124,0
+SYBT.US,D,20191204,000000,37.7529,38.05,37.6879,37.8073,32636.019251835,0
+SYBT.US,D,20191205,000000,37.9099,38.1467,37.7619,38.123,32237.648163315,0
+SYBT.US,D,20191206,000000,38.4012,38.7355,38.0411,38.1694,33333.422073467,0
+SYBT.US,D,20191209,000000,38.2255,38.3913,37.8734,38.0687,41346.458853991,0
+SYBT.US,D,20191210,000000,38.0874,38.6044,38.0874,38.42,36956.267545142,0
+SYBT.US,D,20191211,000000,38.5048,38.7455,38.1417,38.4485,24862.207857801,0
+SYBT.US,D,20191212,000000,38.4751,39.4301,38.4751,38.8836,45813.688846624,0
+SYBT.US,D,20191213,000000,38.9113,39.0799,38.5018,38.921,27276.762394323,0
+SYBT.US,D,20191216,000000,39.1914,39.6106,39.0986,39.4538,45624.133137838,0
+SYBT.US,D,20191217,000000,39.509,39.6403,38.9023,39.5367,77347.852186956,0
+SYBT.US,D,20191218,000000,39.6403,39.7507,39.0138,39.3689,31962.944435608,0
+SYBT.US,D,20191219,000000,39.3315,39.3315,38.9408,39.2486,37103.249244469,0
+SYBT.US,D,20191220,000000,39.219,39.2486,38.1565,38.3983,200899.65497392,0
+SYBT.US,D,20191223,000000,38.557,38.8836,37.2045,38.7081,60818.999847523,0
+SYBT.US,D,20191224,000000,38.7445,38.7622,38.4919,38.7524,9953.1952116339,0
+SYBT.US,D,20191226,000000,38.7524,38.7524,38.1921,38.4919,30597.53513221,0
+SYBT.US,D,20191227,000000,38.5491,38.5935,38.0155,38.1279,30432.307428829,0
+SYBT.US,D,20191230,000000,38.3785,38.7721,37.9602,38.3883,48074.166015577,0
+SYBT.US,D,20191231,000000,38.5206,38.8944,38.2108,38.3153,38829.523961385,0
+SYBT.US,D,20200102,000000,38.4357,38.4919,37.8003,38.3065,52927.603094027,0
+SYBT.US,D,20200103,000000,37.9326,38.2868,37.5222,38.0253,40617.632358709,0
+SYBT.US,D,20200106,000000,37.7086,38.1101,37.5498,37.9958,37608.055356637,0
+SYBT.US,D,20200107,000000,37.7639,38.0815,37.3989,37.7362,57199.195376523,0
+SYBT.US,D,20200108,000000,37.8201,38.2305,37.7265,38.0105,55595.574353526,0
+SYBT.US,D,20200109,000000,38.054,38.3065,37.8665,38.0253,30168.754036933,0
+SYBT.US,D,20200110,000000,38.2305,38.2305,37.5676,37.6801,36256.837389727,0
+SYBT.US,D,20200113,000000,37.7362,38.0815,37.4748,37.9958,52825.222737945,0
+SYBT.US,D,20200114,000000,37.9681,38.0914,37.6988,37.7916,42915.615202663,0
+SYBT.US,D,20200115,000000,37.6238,37.9839,37.4748,37.5864,50204.893822366,0
+SYBT.US,D,20200116,000000,37.7719,38.3242,37.6801,38.1565,40031.732895188,0
+SYBT.US,D,20200117,000000,38.408,38.4219,37.8704,37.9769,28374.563638258,0
+SYBT.US,D,20200121,000000,37.8665,37.8862,37.2973,37.317,34570.095681594,0
+SYBT.US,D,20200122,000000,37.3989,37.6889,37.2539,37.307,33435.80242955,0
+SYBT.US,D,20200123,000000,37.0831,37.54,36.7389,37.2509,32679.606928187,0
+SYBT.US,D,20200124,000000,37.4374,37.822,36.1223,36.9815,28779.016728128,0
+SYBT.US,D,20200127,000000,36.5899,37.2144,36.4015,36.9815,40265.889947218,0
+SYBT.US,D,20200128,000000,37.0911,37.6712,36.9155,37.0181,51861.225523741,0
+SYBT.US,D,20200129,000000,37.1759,37.8003,36.7192,37.4847,76860.278411949,0
+SYBT.US,D,20200130,000000,37.4748,37.5961,37.1256,37.5025,41264.351835747,0
+SYBT.US,D,20200131,000000,37.3722,37.4374,36.0375,36.1499,59781.00495021,0
+SYBT.US,D,20200203,000000,36.4942,36.7773,36.1676,36.7093,48549.575787881,0
+SYBT.US,D,20200204,000000,37.0181,37.1759,36.8197,36.8771,48734.063162208,0
+SYBT.US,D,20200205,000000,37.2676,37.6524,37.1996,37.4561,45296.718731752,0
+SYBT.US,D,20200206,000000,37.7719,37.7719,37.0634,37.1305,31181.407261948,0
+SYBT.US,D,20200207,000000,37.0082,37.2509,36.6352,36.6709,49583.516017627,0
+SYBT.US,D,20200210,000000,36.5702,37.0634,36.5702,36.9984,22334.122629385,0
+SYBT.US,D,20200211,000000,37.1207,37.7639,37.0861,37.1848,30162.672035582,0
+SYBT.US,D,20200212,000000,37.4087,37.4087,37.0911,37.1582,19684.39737394,0
+SYBT.US,D,20200213,000000,36.8573,37.4985,36.8573,37.3801,28386.727640961,0
+SYBT.US,D,20200214,000000,37.4087,37.4216,36.9056,36.9441,20911.947980039,0
+SYBT.US,D,20200218,000000,36.7773,36.9441,36.5603,36.7873,24629.064472662,0
+SYBT.US,D,20200219,000000,37.0831,37.1582,36.7093,36.812,25230.168939563,0
+SYBT.US,D,20200220,000000,36.8297,37.2144,36.8247,37.0634,29442.968542328,0
+SYBT.US,D,20200221,000000,37.1207,37.1207,36.6994,36.7931,22871.366082096,0
+SYBT.US,D,20200224,000000,35.9536,36.2516,35.5807,35.5807,35961.860324181,0
+SYBT.US,D,20200225,000000,35.7474,36.0098,34.684,34.8063,41723.54293778,0
+SYBT.US,D,20200226,000000,35.0036,35.4968,34.7778,35.0036,41572.506570886,0
+SYBT.US,D,20200227,000000,34.5558,35.2729,33.6204,33.6402,57294.480064362,0
+SYBT.US,D,20200228,000000,32.8846,33.5268,31.9967,32.6034,121303.48962072,0
+SYBT.US,D,20200302,000000,32.6962,34.2835,32.491,34.2015,64253.303277303,0
+SYBT.US,D,20200303,000000,33.872,33.9944,32.269,32.6518,51223.629048732,0
+SYBT.US,D,20200304,000000,32.9862,33.7419,32.4722,33.6304,57091.74668598,0
+SYBT.US,D,20200305,000000,32.8185,32.9813,31.5695,32.1082,59082.588461686,0
+SYBT.US,D,20200306,000000,31.7076,32.1683,30.5317,31.3161,65440.307207726,0
+SYBT.US,D,20200309,000000,28.6101,29.6231,27.5357,27.7428,79725.91471537,0
+SYBT.US,D,20200310,000000,28.6751,29.047,27.4242,28.7964,63282.210394856,0
+SYBT.US,D,20200311,000000,27.956,28.4343,26.7731,27.369,63058.190011746,0
+SYBT.US,D,20200312,000000,25.4018,26.8116,24.5761,25.1267,79422.82831469,0
+SYBT.US,D,20200313,000000,26.5315,27.5435,25.6919,27.3039,140972.68199128,0
+SYBT.US,D,20200316,000000,25.0713,25.9769,24.4963,24.7794,94084.506239231,0
+SYBT.US,D,20200317,000000,24.5238,27.953,24.2141,27.953,114471.37476927,0
+SYBT.US,D,20200318,000000,25.8794,26.0933,24.0344,25.024,134203.41448712,0
+SYBT.US,D,20200319,000000,24.5909,27.5475,24.514,26.5512,113735.45260574,0
+SYBT.US,D,20200320,000000,26.3814,26.9822,23.7061,23.8085,159067.64967871,0
+SYBT.US,D,20200323,000000,23.8846,23.998,21.6422,23.3193,93479.347104763,0
+SYBT.US,D,20200324,000000,24.504,26.5315,24.1578,26.4545,113711.12460034,0
+SYBT.US,D,20200325,000000,26.5512,26.8253,25.2223,25.5045,92022.707781093,0
+SYBT.US,D,20200326,000000,25.8339,27.4055,25.4946,27.369,71879.119305119,0
+SYBT.US,D,20200327,000000,26.5126,27.0295,25.683,25.683,70734.689384156,0
+SYBT.US,D,20200330,000000,25.825,26.9921,25.5232,26.9822,77091.394463304,0
+SYBT.US,D,20200331,000000,26.7386,27.8306,26.417,27.2467,130021.02489111,0
+SYBT.US,D,20200401,000000,26.9921,27.0769,25.8891,26.0489,95545.200230469,0
+SYBT.US,D,20200402,000000,25.8991,27.1796,25.7106,26.4446,101160.91481163,0
+SYBT.US,D,20200403,000000,26.3726,26.3726,24.6481,24.9963,85384.203305995,0
+SYBT.US,D,20200406,000000,26.0312,26.9822,25.5992,26.8214,99222.783714308,0
+SYBT.US,D,20200407,000000,27.435,27.7813,26.0115,26.6133,161545.05156253,0
+SYBT.US,D,20200408,000000,27.0956,27.4784,26.1496,27.0474,74987.021995705,0
+SYBT.US,D,20200409,000000,27.5188,30.1944,27.5188,30.0917,87544.327452648,0
+SYBT.US,D,20200413,000000,29.7997,29.7997,27.6906,28.169,54543.388119728,0
+SYBT.US,D,20200414,000000,29.1111,29.3074,26.928,27.3226,80419.262869435,0
+SYBT.US,D,20200415,000000,26.192,26.5028,25.5093,25.758,72687.011817968,0
+SYBT.US,D,20200416,000000,25.6642,25.7777,24.3552,25.2312,94888.344084513,0
+SYBT.US,D,20200417,000000,26.4248,27.6265,26.2798,27.3591,70613.049357127,0
+SYBT.US,D,20200420,000000,26.6133,27.6906,26.334,26.7574,56116.599135967,0
+SYBT.US,D,20200421,000000,25.8517,26.9181,25.7402,26.5028,61818.475402943,0
+SYBT.US,D,20200422,000000,27.1539,27.8504,26.86,27.5948,55313.774957576,0
+SYBT.US,D,20200423,000000,27.4252,29.3281,27.4252,28.8191,88358.301966849,0
+SYBT.US,D,20200424,000000,28.6415,28.8191,27.8306,28.0664,78643.318474814,0
+SYBT.US,D,20200427,000000,28.4897,31.1828,28.4897,30.579,70983.037772673,0
+SYBT.US,D,20200428,000000,31.4649,31.7974,30.5327,31.0052,53431.395539305,0
+SYBT.US,D,20200429,000000,32.342,33.5564,28.7432,32.6803,101668.76192448,0
+SYBT.US,D,20200430,000000,31.748,32.0313,31.024,31.1176,71570.964569979,0
+SYBT.US,D,20200501,000000,30.3719,30.731,29.6113,30.3916,65973.495992869,0
+SYBT.US,D,20200504,000000,29.8274,30.3255,29.4594,30.146,47396.022864891,0
+SYBT.US,D,20200505,000000,30.7498,31.0506,29.197,29.3568,52572.81968186,0
+SYBT.US,D,20200506,000000,29.4692,30.1944,28.5281,28.5647,137577.91157028,0
+SYBT.US,D,20200507,000000,29.1023,29.2897,28.321,28.5084,75690.506818689,0
+SYBT.US,D,20200508,000000,29.3568,29.9023,28.8655,29.78,68339.39451858,0
+SYBT.US,D,20200511,000000,29.2621,29.6824,28.3851,28.6968,79115.687246442,0
+SYBT.US,D,20200512,000000,28.8191,28.8191,27.0769,27.1884,57498.227109636,0
+SYBT.US,D,20200513,000000,26.9644,27.2515,25.6367,26.2207,66736.787162474,0
+SYBT.US,D,20200514,000000,25.5793,26.4347,24.9816,26.2374,98546.667897406,0
+SYBT.US,D,20200515,000000,26.1546,27.1253,25.9928,26.3242,276236.39204733,0
+SYBT.US,D,20200518,000000,27.2654,29.0076,27.2565,28.8004,94638.982029105,0
+SYBT.US,D,20200519,000000,28.6682,28.8428,27.5574,27.585,80360.470189704,0
+SYBT.US,D,20200520,000000,28.1315,29.5719,28.1315,29.1388,54742.06683054,0
+SYBT.US,D,20200521,000000,28.9326,29.5719,28.8754,29.3943,37070.811903928,0
+SYBT.US,D,20200522,000000,29.5265,29.5265,28.9414,29.3568,30932.045206539,0
+SYBT.US,D,20200526,000000,30.666,31.5508,30.4015,31.2687,58329.433961,0
+SYBT.US,D,20200527,000000,32.2937,33.4716,31.3525,33.1895,73432.05698352,0
+SYBT.US,D,20200528,000000,33.8208,33.8208,31.9839,32.2571,86864.156968179,0
+SYBT.US,D,20200529,000000,32.7366,32.7366,31.5705,32.05,137763.4126115,0
+SYBT.US,D,20200601,000000,32.2937,32.5955,31.9562,32.1348,95183.321150059,0
+SYBT.US,D,20200602,000000,32.4367,32.9438,31.907,32.2571,42487.847774278,0
+SYBT.US,D,20200603,000000,32.9438,34.4146,32.9438,33.4616,66361.730412469,0
+SYBT.US,D,20200604,000000,33.2466,33.8859,32.8787,33.5751,54266.657058236,0
+SYBT.US,D,20200605,000000,35.5532,36.5811,34.1987,35.9674,85870.76341411,0
+SYBT.US,D,20200608,000000,36.8139,36.8139,35.558,36.1569,48468.482436528,0
+SYBT.US,D,20200609,000000,35.2334,36.4015,34.7441,35.9399,28277.251616635,0
+SYBT.US,D,20200610,000000,35.6566,35.7317,34.102,34.2628,60712.564823872,0
+SYBT.US,D,20200611,000000,32.482,32.8787,31.4571,31.683,98412.863867674,0
+SYBT.US,D,20200612,000000,33.002,33.2219,31.6633,32.8027,83351.801187721,0
+SYBT.US,D,20200615,000000,31.5399,33.7912,31.5399,33.5426,68352.572188174,0
+SYBT.US,D,20200616,000000,35.2237,35.3657,33.7912,34.5606,65594.384575296,0
+SYBT.US,D,20200617,000000,34.6445,34.6445,33.3729,33.581,54121.702692693,0
+SYBT.US,D,20200618,000000,33.2219,34.7965,33.2219,34.5508,72308.914067288,0
+SYBT.US,D,20200619,000000,35.0155,35.9062,33.7231,35.708,578177.34913965,0
+SYBT.US,D,20200622,000000,35.1476,36.5347,35.1476,36.3058,97655.65469942,0
+SYBT.US,D,20200623,000000,36.3255,36.7912,35.8885,36.1736,94474.767992616,0
+SYBT.US,D,20200624,000000,35.5758,36.1016,34.758,35.0904,129109.73835529,0
+SYBT.US,D,20200625,000000,34.6731,36.8366,34.6731,36.7734,116342.60385172,0
+SYBT.US,D,20200626,000000,36.1352,37.8537,35.9062,37.4166,543651.85480129,0
+SYBT.US,D,20200629,000000,37.6159,38.3843,36.9244,37.8053,210492.99843893,0
+SYBT.US,D,20200630,000000,37.5498,38.6419,37.1226,38.1664,167515.54955586,0
+SYBT.US,D,20200701,000000,37.976,37.976,36.2347,36.2861,126246.12938565,0
+SYBT.US,D,20200702,000000,36.7636,37.3969,35.6044,35.717,130541.03600666,0
+SYBT.US,D,20200706,000000,36.2486,36.5584,35.3095,35.4239,89828.118960114,0
+SYBT.US,D,20200707,000000,34.9473,35.115,34.3791,34.4176,66466.138102336,0
+SYBT.US,D,20200708,000000,34.3506,34.7965,33.3433,33.8454,95738.810606823,0
+SYBT.US,D,20200709,000000,33.6471,34.0654,32.7169,32.926,91054.655899322,0
+SYBT.US,D,20200710,000000,32.8984,34.464,32.8984,34.3604,97534.014672391,0
+SYBT.US,D,20200713,000000,34.8162,35.5659,34.4739,35.3558,75419.85775855,0
+SYBT.US,D,20200714,000000,35.1289,35.4801,34.4265,35.0431,78365.573746432,0
+SYBT.US,D,20200715,000000,35.8037,37.4068,35.4052,37.0082,89577.743237813,0
+SYBT.US,D,20200716,000000,36.6285,37.6159,36.438,37.0082,56536.257229216,0
+SYBT.US,D,20200717,000000,36.8751,37.4551,36.6008,36.734,53240.826163627,0
+SYBT.US,D,20200720,000000,36.3541,36.799,36.0582,36.4952,92439.324873667,0
+SYBT.US,D,20200721,000000,36.9815,39.1627,36.9815,38.9546,111630.06647125,0
+SYBT.US,D,20200722,000000,36.8948,39.658,36.8948,39.2495,107210.47882253,0
+SYBT.US,D,20200723,000000,39.4489,39.8001,38.0964,38.557,78154.731032914,0
+SYBT.US,D,20200724,000000,38.7099,39.1273,37.9099,38.4899,97708.365377799,0
+SYBT.US,D,20200727,000000,38.4801,38.4801,37.6071,38.2038,37766.187391775,0
+SYBT.US,D,20200728,000000,37.8438,38.7138,37.4453,38.3843,89460.157878352,0
+SYBT.US,D,20200729,000000,38.7178,39.2101,38.3203,39.0394,74203.457488262,0
+SYBT.US,D,20200730,000000,38.4042,38.4801,37.8537,38.053,99093.034352143,0
+SYBT.US,D,20200731,000000,38.0243,38.0243,36.5534,37.1128,77551.59923223,0
+SYBT.US,D,20200803,000000,37.4068,37.8734,37.2449,37.5971,98419.959535917,0
+SYBT.US,D,20200804,000000,37.3614,37.5686,36.6285,37.4068,45995.135220276,0
+SYBT.US,D,20200805,000000,37.54,38.3843,37.54,38.2906,76518.672669377,0
+SYBT.US,D,20200806,000000,38.2809,39.2594,37.976,38.7178,36205.140378238,0
+SYBT.US,D,20200807,000000,38.3843,40.0388,38.0046,39.9609,38643.009253274,0
+SYBT.US,D,20200810,000000,39.9895,40.8261,39.6955,40.2746,88696.866708746,0
+SYBT.US,D,20200811,000000,41.0352,41.8303,40.7876,41.1092,46308.358289875,0
+SYBT.US,D,20200812,000000,41.3193,42.4538,40.4847,41.4515,68363.722523985,0
+SYBT.US,D,20200813,000000,41.261,41.2907,40.6455,40.9672,52881.988083892,0
+SYBT.US,D,20200814,000000,40.5784,41.0441,39.7804,40.9672,38078.396794483,0
+SYBT.US,D,20200817,000000,40.759,41.3094,40.6544,40.9474,45230.830383778,0
+SYBT.US,D,20200818,000000,40.9385,40.9385,39.8385,40.4176,75466.486435577,0
+SYBT.US,D,20200819,000000,40.4374,40.8684,37.9444,40.5488,47255.123166917,0
+SYBT.US,D,20200820,000000,39.9322,40.5113,39.8948,40.247,34693.763042406,0
+SYBT.US,D,20200821,000000,40.1404,40.3495,39.5811,39.7704,72030.155672013,0
+SYBT.US,D,20200824,000000,40.0664,40.5982,39.8198,40.5982,83114.603135016,0
+SYBT.US,D,20200825,000000,40.9967,40.9967,40.1316,40.6544,37502.63399988,0
+SYBT.US,D,20200826,000000,40.7017,41.0352,39.6678,40.1029,41791.458619539,0
+SYBT.US,D,20200827,000000,40.1029,41.0628,40.1029,40.9869,133023.50622495,0
+SYBT.US,D,20200828,000000,41.2907,41.2907,40.2944,40.83,35720.607603908,0
+SYBT.US,D,20200831,000000,40.6544,41.0066,40.5488,40.759,72848.184853781,0
+SYBT.US,D,20200901,000000,40.8261,41.2907,40.7787,41.1585,45399.099087834,0
+SYBT.US,D,20200902,000000,41.2059,41.7948,40.8201,41.6892,67851.820743573,0
+SYBT.US,D,20200903,000000,41.6508,41.8214,41.0352,41.5087,56499.765221107,0
+SYBT.US,D,20200904,000000,42.2407,42.4676,41.2147,41.7563,80209.43382281,0
+SYBT.US,D,20200908,000000,41.5087,41.5087,40.0141,40.3594,42487.847774278,0
+SYBT.US,D,20200909,000000,40.7393,41.3774,39.9234,40.029,74571.418570023,0
+SYBT.US,D,20200910,000000,40.3692,40.6277,39.515,39.5623,84918.93020261,0
+SYBT.US,D,20200911,000000,39.6678,39.6678,38.927,39.0976,41373.827860072,0
+SYBT.US,D,20200914,000000,39.2969,40.0575,38.9368,39.7901,60579.774461033,0
+SYBT.US,D,20200915,000000,40.0092,40.5488,37.8734,37.9099,129942.97254043,0
+SYBT.US,D,20200916,000000,38.044,38.7365,37.6495,38.1664,91814.906068251,0
+SYBT.US,D,20200917,000000,37.5971,37.9099,36.8366,37.0181,73031.658561217,0
+SYBT.US,D,20200918,000000,36.8631,37.4186,35.928,36.2337,283878.42674543,0
+SYBT.US,D,20200921,000000,35.5452,35.9033,33.4706,33.9885,93811.829845308,0
+SYBT.US,D,20200922,000000,33.882,34.2351,33.4232,34.0536,94183.845594638,0
+SYBT.US,D,20200923,000000,31.2726,33.6441,31.2726,32.4397,96428.104093321,0
+SYBT.US,D,20200924,000000,32.4397,33.2042,31.6249,32.4949,79819.172069426,0
+SYBT.US,D,20200925,000000,32.6872,32.9161,32.3716,32.6586,53066.475458218,0
+SYBT.US,D,20200928,000000,32.9448,33.7774,32.9448,33.4804,39296.824398555,0
+SYBT.US,D,20200929,000000,33.4331,34.4669,32.5611,33.0227,38698.76093233,0
+SYBT.US,D,20200930,000000,32.7633,33.3463,32.3045,32.5432,75976.360882207,0
+SYBT.US,D,20201001,000000,32.8984,33.4982,32.3144,32.6636,94432.193983156,0
+SYBT.US,D,20201002,000000,31.8261,33.6294,31.8261,33.366,80005.686777536,0
+SYBT.US,D,20201005,000000,33.7389,35.0677,33.7389,35.0017,54342.68207513,0
+SYBT.US,D,20201006,000000,35.4791,36.291,34.6377,35.1063,80385.811862001,0
+SYBT.US,D,20201007,000000,35.5156,36.5209,35.2117,36.3491,64513.815668523,0
+SYBT.US,D,20201008,000000,36.7222,36.7222,35.9477,36.291,42884.191529013,0
+SYBT.US,D,20201009,000000,36.7903,36.7903,35.9763,35.9862,26789.188619316,0
+SYBT.US,D,20201012,000000,35.8618,36.7714,35.7701,36.732,24924.041538207,0
+SYBT.US,D,20201013,000000,36.3689,36.3689,35.5846,35.708,24250.966721981,0
+SYBT.US,D,20201014,000000,35.8421,35.9329,34.7334,34.8102,52265.678613612,0
+SYBT.US,D,20201015,000000,34.7234,35.6044,34.5528,35.2404,110750.20360908,0
+SYBT.US,D,20201016,000000,35.116,35.4416,34.7234,35.126,49548.037676409,0
+SYBT.US,D,20201019,000000,35.4219,35.6893,34.5528,34.8852,65801.172621245,0
+SYBT.US,D,20201020,000000,35.1723,36.0049,35.1723,35.708,58178.397594105,0
+SYBT.US,D,20201021,000000,35.6222,36.0612,35.5156,35.5748,63644.089475266,0
+SYBT.US,D,20201022,000000,35.8234,36.7714,35.2354,36.6826,48917.536869644,0
+SYBT.US,D,20201023,000000,36.8938,37.0368,36.2427,37.0082,55181.998261628,0
+SYBT.US,D,20201026,000000,36.4922,36.952,36.1055,36.8839,89809.87295606,0
+SYBT.US,D,20201027,000000,36.9332,36.9717,36.0049,36.4824,95069.790458166,0
+SYBT.US,D,20201028,000000,36.2053,36.7714,35.7948,36.3591,133202.92526482,0
+SYBT.US,D,20201029,000000,36.0148,36.5308,35.4318,36.3107,91124.598914863,0
+SYBT.US,D,20201030,000000,36.3207,36.7714,36.1776,36.5406,96298.354731156,0
+SYBT.US,D,20201102,000000,36.9717,37.1335,36.3009,37.1038,49370.645970326,0
+SYBT.US,D,20201103,000000,37.2282,38.8254,37.1532,38.4712,56899.149976518,0
+SYBT.US,D,20201104,000000,37.8113,38.0993,35.3075,35.5452,46142.116919602,0
+SYBT.US,D,20201105,000000,35.6409,36.7813,35.4594,36.2427,34919.810759301,0
+SYBT.US,D,20201106,000000,36.5899,36.5899,35.3637,35.7277,60359.808745488,0
+SYBT.US,D,20201109,000000,38.2225,41.4535,37.5163,39.5899,90846.85418648,0
+SYBT.US,D,20201110,000000,40.2114,41.4061,40.0408,41.2433,76585.574684243,0
+SYBT.US,D,20201111,000000,41.34,41.34,38.2809,40.1157,43294.726620235,0
+SYBT.US,D,20201112,000000,38.338,39.6383,38.0016,38.4042,56201.747154887,0
+SYBT.US,D,20201113,000000,38.9023,39.7804,38.638,39.3128,49084.791906809,0
+SYBT.US,D,20201116,000000,40.5843,41.0194,39.8098,40.5646,63843.781852973,0
+SYBT.US,D,20201117,000000,40.0862,40.5548,38.9023,40.3171,61906.664422538,0
+SYBT.US,D,20201118,000000,40.2016,40.6988,39.6383,39.6383,44327.653183089,0
+SYBT.US,D,20201119,000000,39.6471,39.8632,38.4624,39.5614,32501.201555211,0
+SYBT.US,D,20201120,000000,38.9783,39.1125,38.338,39.0543,51305.736066976,0
+SYBT.US,D,20201123,000000,39.5416,39.6086,38.4475,39.1312,48051.865343955,0
+SYBT.US,D,20201124,000000,39.8592,41.7119,39.513,41.2433,74141.623807855,0
+SYBT.US,D,20201125,000000,40.6899,40.7363,39.9431,40.2974,48365.088413554,0
+SYBT.US,D,20201127,000000,40.1433,40.8714,38.997,39.4469,25751.193722004,0
+SYBT.US,D,20201130,000000,39.1588,39.3403,38.0312,38.0904,79065.003901847,0
+SYBT.US,D,20201201,000000,38.9585,39.4656,38.5797,38.9882,43518.747003347,0
+SYBT.US,D,20201202,000000,38.7021,39.3799,38.3746,39.2851,53032.010783893,0
+SYBT.US,D,20201203,000000,39.0444,39.0444,38.2522,38.3656,53340.165519033,0
+SYBT.US,D,20201204,000000,38.565,39.2939,38.3656,39.2457,33718.615492391,0
+SYBT.US,D,20201207,000000,39.0937,39.3896,38.7395,39.2939,28262.046613257,0
+SYBT.US,D,20201208,000000,38.931,39.6955,38.8726,39.5712,56726.826604894,0
+SYBT.US,D,20201209,000000,40.0408,40.2884,39.5801,39.8869,52667.090702807,0
+SYBT.US,D,20201210,000000,39.8001,40.2784,39.5416,40.2697,39062.667346524,0
+SYBT.US,D,20201211,000000,39.9619,40.4512,39.8148,39.877,32376.520527507,0
+SYBT.US,D,20201214,000000,40.5153,40.535,39.513,39.5614,51607.808800764,0
+SYBT.US,D,20201215,000000,40.0408,40.1533,39.3896,39.8672,51180.041372379,0
+SYBT.US,D,20201216,000000,40.1157,40.1533,39.6857,39.8592,35517.874225527,0
+SYBT.US,D,20201217,000000,40.1157,40.1157,39.2851,39.9717,44859.82830134,0
+SYBT.US,D,20201218,000000,40.1167,40.1167,38.5008,38.6153,230937.64598179,0
+SYBT.US,D,20201221,000000,38.9339,38.9339,37.3466,37.7776,62232.051494841,0
+SYBT.US,D,20201222,000000,37.6051,37.8063,37.3466,37.3654,34386.621974158,0
+SYBT.US,D,20201223,000000,37.7018,38.5491,37.5479,38.4427,53756.782611607,0
+SYBT.US,D,20201224,000000,38.5955,38.8175,38.2502,38.6537,14035.231785343,0
+SYBT.US,D,20201228,000000,38.8954,39.5869,38.635,39.3759,41309.966845882,0
+SYBT.US,D,20201229,000000,39.3088,39.3088,38.0381,38.3459,32951.269655217,0
+SYBT.US,D,20201230,000000,38.2699,38.9812,37.8753,38.6537,28750.634055156,0
+SYBT.US,D,20201231,000000,38.924,39.4814,38.7268,38.9517,36858.955523518,0
+SYBT.US,D,20210104,000000,39.2703,39.8997,38.5857,39.0384,53825.711960257,0
+SYBT.US,D,20210105,000000,39.1737,39.5387,38.7829,38.8559,42016.492669542,0
+SYBT.US,D,20210106,000000,39.8385,43.1858,39.8385,41.9655,83094.329797177,0
+SYBT.US,D,20210107,000000,42.3867,42.3867,41.0983,41.9556,57072.487015035,0
+SYBT.US,D,20210108,000000,42.3403,42.3403,39.9145,40.5113,57427.270427202,0
+SYBT.US,D,20210111,000000,40.4058,41.0688,40.1937,40.9829,28175.884927444,0
+SYBT.US,D,20210112,000000,41.3971,43.1098,40.0161,41.5609,32751.577277512,0
+SYBT.US,D,20210113,000000,41.2996,41.2996,39.9717,40.5113,27693.379486897,0
+SYBT.US,D,20210114,000000,41.0598,41.3577,40.5193,40.973,32572.158237645,0
+SYBT.US,D,20210115,000000,40.4058,40.9532,40.0782,40.4156,26866.227303101,0
+SYBT.US,D,20210119,000000,40.4156,41.2423,40.2036,40.5883,34977.589772139,0
+SYBT.US,D,20210120,000000,40.608,41.05,40.1069,40.5685,34059.207568072,0
+SYBT.US,D,20210121,000000,40.8862,40.8862,39.5387,39.9145,31144.91525384,0
+SYBT.US,D,20210122,000000,39.6837,41.2513,39.5387,41.2423,54405.529422428,0
+SYBT.US,D,20210125,000000,40.6554,40.9345,39.6264,40.6465,42943.997875636,0
+SYBT.US,D,20210126,000000,41.0885,41.1269,40.3959,41.1072,43137.60825199,0
+SYBT.US,D,20210127,000000,39.221,41.0885,39.221,40.8961,108026.48067051,0
+SYBT.US,D,20210128,000000,46.17,46.17,41.3784,43.3022,109687.88070635,0
+SYBT.US,D,20210129,000000,43.5705,44.0717,43.2055,43.4945,129721.993158,0
+SYBT.US,D,20210201,000000,43.3121,43.8122,43.1562,43.388,74233.867495019,0
+SYBT.US,D,20210202,000000,43.7441,44.1191,43.457,43.7925,68320.134847634,0
+SYBT.US,D,20210203,000000,43.6869,43.9266,43.2598,43.7244,60255.401055623,0
+SYBT.US,D,20210204,000000,43.9266,44.7938,43.8793,44.7455,51315.872735895,0
+SYBT.US,D,20210205,000000,45.1007,45.1302,43.9286,45.1302,43595.785687133,0
+SYBT.US,D,20210208,000000,45.3226,45.6886,44.1388,45.659,160608.4233544,0
+SYBT.US,D,20210209,000000,45.3511,45.7073,44.9082,45.5534,31229.049605869,0
+SYBT.US,D,20210210,000000,45.3029,46.5557,45.2841,46.1118,60718.646825224,0
+SYBT.US,D,20210211,000000,46.2943,46.3535,45.1588,45.9481,38973.464660037,0
+SYBT.US,D,20210212,000000,45.6491,46.2015,45.6294,46.17,44120.865137139,0
+SYBT.US,D,20210216,000000,46.391,47.1229,46.1986,46.7669,48685.407151397,0
+SYBT.US,D,20210217,000000,46.3723,47.2177,46.2361,46.5646,42774.715504688,0
+SYBT.US,D,20210218,000000,46.3723,46.7195,45.9965,46.1986,55748.638054203,0
+SYBT.US,D,20210219,000000,46.391,47.1703,46.2262,47.0342,55068.467569734,0
+SYBT.US,D,20210222,000000,46.6396,47.8836,46.6396,47.6025,36133.170028914,0
+SYBT.US,D,20210223,000000,47.5077,48.4983,47.5077,47.8836,58273.682281944,0
+SYBT.US,D,20210224,000000,47.93,49.018,47.93,48.5267,58059.798567751,0
+SYBT.US,D,20210225,000000,48.8632,49.7491,48.4607,48.7961,62770.308614444,0
+SYBT.US,D,20210226,000000,48.5938,48.8258,47.41,47.41,76877.510749112,0
+SYBT.US,D,20210301,000000,48.4509,49.5666,47.6517,49.4038,64185.387595545,0
+SYBT.US,D,20210302,000000,49.3358,49.3358,48.3335,48.3432,41597.848243183,0
+SYBT.US,D,20210303,000000,48.6708,50.5275,48.5554,50.1526,77316.428513308,0
+SYBT.US,D,20210304,000000,50.4416,51.3176,49.3978,49.605,69783.869839547,0
+SYBT.US,D,20210305,000000,50.115,51.9717,50.048,51.8169,107970.72899147,0
+SYBT.US,D,20210308,000000,52.3564,53.2996,51.7991,52.7599,127580.1150154,0
+SYBT.US,D,20210309,000000,52.9149,53.559,51.6057,52.6751,113060.35045573,0
+SYBT.US,D,20210310,000000,52.5488,53.6567,51.8938,52.972,105132.46169413,0
+SYBT.US,D,20210311,000000,53.0401,53.2926,52.2667,53.0598,65481.867550295,0
+SYBT.US,D,20210312,000000,53.1851,54.1529,52.315,53.1851,96289.231729129,0
+SYBT.US,D,20210315,000000,53.3488,53.3488,50.4978,51.2417,65069.305125288,0
+SYBT.US,D,20210316,000000,50.7771,50.7869,49.6267,50.701,47308.847512187,0
+SYBT.US,D,20210317,000000,50.701,51.8207,49.7629,50.2453,46394.519975688,0
+SYBT.US,D,20210318,000000,50.5068,51.4252,49.8399,50.0706,42822.357848608,0
+SYBT.US,D,20210319,000000,50.1871,51.145,49.1137,50.6231,440106.7954599,0
+SYBT.US,D,20210322,000000,50.5639,51.1263,48.3789,49.6642,60984.227550903,0
+SYBT.US,D,20210323,000000,49.094,49.607,48.6688,48.9886,57975.664215724,0
+SYBT.US,D,20210324,000000,49.5103,50.8253,48.5919,48.8918,57020.790003547,0
+SYBT.US,D,20210325,000000,48.7172,50.2749,48.3592,50.2364,48525.247782475,0
+SYBT.US,D,20210326,000000,50.9131,51.4252,49.8576,50.5452,51221.601714948,0
+SYBT.US,D,20210329,000000,50.12,51.0088,48.7567,49.0851,40545.662009385,0
+SYBT.US,D,20210330,000000,49.4719,51.3956,49.4048,49.8102,53603.718910929,0
+SYBT.US,D,20210331,000000,49.5893,49.9691,49.018,49.3762,98692.63592984,0
+SYBT.US,D,20210401,000000,49.6357,49.9168,48.8918,49.6938,61212.302601582,0
+SYBT.US,D,20210405,000000,50.3321,50.7474,49.4008,49.9267,29299.027843678,0
+SYBT.US,D,20210406,000000,49.6741,50.5561,49.2924,49.8576,47027.048116237,0
+SYBT.US,D,20210407,000000,50.2798,50.4001,49.8004,49.9749,47758.915612194,0
+SYBT.US,D,20210408,000000,50.1684,50.1684,49.5696,49.7234,73343.867963924,0
+SYBT.US,D,20210409,000000,49.8399,49.8399,49.2588,49.4808,53235.757829167,0
+SYBT.US,D,20210412,000000,49.5597,49.9562,49.1927,49.54,34349.116299157,0
+SYBT.US,D,20210413,000000,49.4048,49.4048,48.3789,49.0654,38634.89991814,0
+SYBT.US,D,20210414,000000,48.9007,50.2551,48.9007,49.7629,22514.555336144,0
+SYBT.US,D,20210415,000000,49.7915,50.3617,49.028,49.753,30712.079490996,0
+SYBT.US,D,20210416,000000,50.2068,50.3134,49.5103,50.0619,35061.724124168,0
+SYBT.US,D,20210419,000000,49.7037,50.0135,49.0753,49.6839,33558.45612347,0
+SYBT.US,D,20210420,000000,49.4048,49.4048,48.3986,48.505,43032.186895232,0
+SYBT.US,D,20210421,000000,49.094,49.7234,48.3986,49.1532,41963.781991163,0
+SYBT.US,D,20210422,000000,49.5597,49.9168,48.8346,49.2874,34450.482988348,0
+SYBT.US,D,20210423,000000,49.1237,50.4781,49.028,49.7037,32929.982650488,0
+SYBT.US,D,20210426,000000,50.0135,50.3232,49.3565,49.7629,31366.908303167,0
+SYBT.US,D,20210427,000000,49.6839,49.7915,48.9649,49.5696,57894.570864372,0
+SYBT.US,D,20210428,000000,49.6267,52.1887,49.1828,49.3663,104644.88791912,0
+SYBT.US,D,20210429,000000,49.7037,50.1614,49.4906,49.6938,24911.877535504,0
+SYBT.US,D,20210430,000000,49.317,50.3321,48.9105,49.4719,57117.088358279,0
+SYBT.US,D,20210503,000000,49.9465,50.2531,49.4325,50.0903,44460.443545929,0
+SYBT.US,D,20210504,000000,49.6741,50.2167,49.5202,49.8201,28435.383651772,0
+SYBT.US,D,20210505,000000,50.0706,50.2068,49.317,49.8102,22925.090427366,0
+SYBT.US,D,20210506,000000,49.8497,51.8464,49.3565,50.0903,42999.749554691,0
+SYBT.US,D,20210507,000000,49.7915,50.6567,49.7629,50.5552,43810.683068217,0
+SYBT.US,D,20210510,000000,50.7199,51.0966,49.8774,50.1101,50061.966790607,0
+SYBT.US,D,20210511,000000,49.6357,50.7918,49.4639,49.7333,38609.558245842,0
+SYBT.US,D,20210512,000000,49.9069,50.0519,48.3886,48.8248,64310.068623251,0
+SYBT.US,D,20210513,000000,48.7369,50.5156,48.7073,50.2848,50153.196810877,0
+SYBT.US,D,20210514,000000,50.2848,50.9034,49.4906,50.5353,37155.959922848,0
+SYBT.US,D,20210517,000000,50.2848,50.7474,49.8467,50.6616,24149.60003279,0
+SYBT.US,D,20210518,000000,50.71,51.0435,49.4808,49.5498,33400.324088332,0
+SYBT.US,D,20210519,000000,49.4225,49.7629,48.7567,49.6454,45498.438443241,0
+SYBT.US,D,20210520,000000,49.4808,50.1772,48.7567,49.6938,33294.902731574,0
+SYBT.US,D,20210521,000000,50.1003,50.5639,49.5893,50.2551,35360.755857281,0
+SYBT.US,D,20210524,000000,50.2936,50.2936,49.391,49.6169,21773.564838161,0
+SYBT.US,D,20210525,000000,49.6642,49.9069,49.3121,49.3762,97434.675316984,0
+SYBT.US,D,20210526,000000,49.6554,50.6813,49.1631,50.4485,77722.908936962,0
+SYBT.US,D,20210527,000000,50.9231,52.5468,50.8253,52.2667,83827.210960025,0
+SYBT.US,D,20210528,000000,52.5657,52.5657,50.5068,51.9677,44419.896870253,0
+SYBT.US,D,20210601,000000,52.1315,52.6248,50.8934,52.2183,43071.719904016,0
+SYBT.US,D,20210602,000000,52.6248,52.6248,51.5612,51.7645,67447.367653702,0
+SYBT.US,D,20210603,000000,51.803,52.469,51.5811,51.9184,63568.064458374,0
+SYBT.US,D,20210604,000000,51.8207,52.2568,50.86,51.0001,42682.471817524,0
+SYBT.US,D,20210607,000000,50.9901,51.145,50.4781,50.701,24549.998455094,0
+SYBT.US,D,20210608,000000,50.4387,51.0088,49.9938,50.4298,41157.916812096,0
+SYBT.US,D,20210609,000000,50.2749,50.2749,49.3268,49.54,52303.184288613,0
+SYBT.US,D,20210610,000000,49.6169,50.12,49.5053,49.7136,53836.862296067,0
+SYBT.US,D,20210611,000000,49.8576,50.0519,49.5103,50.0519,41778.280949943,0
+SYBT.US,D,20210614,000000,49.9749,50.1634,49.3367,49.9267,65305.489511102,0
+SYBT.US,D,20210615,000000,50.0233,51.0088,50.0233,50.7199,48289.063396662,0
+SYBT.US,D,20210616,000000,50.6715,51.1933,50.0856,50.8353,50884.050639944,0
+SYBT.US,D,20210617,000000,51.0285,51.0482,49.6169,50.0519,104053.92012114,0
+SYBT.US,D,20210618,000000,48.9923,50.1782,48.8958,49.8389,219760.95483164,0
+SYBT.US,D,20210621,000000,50.12,50.7227,49.9208,50.0332,114799.80284224,0
+SYBT.US,D,20210622,000000,49.8861,50.0619,49.017,49.6347,72022.046336877,0
+SYBT.US,D,20210623,000000,49.751,49.7994,48.9736,49.3426,96734.231494676,0
+SYBT.US,D,20210624,000000,49.4018,50.12,48.9243,50.0619,82747.655720145,0
+SYBT.US,D,20210625,000000,50.1003,50.4021,49.6632,49.9652,545196.68314456,0
+SYBT.US,D,20210628,000000,49.9849,49.9849,48.8375,49.2065,54286.930396074,0
+SYBT.US,D,20210629,000000,49.3131,50.639,49.0122,49.1286,43334.259629021,0
+SYBT.US,D,20210630,000000,48.9441,50.043,48.9441,49.4689,94342.991296668,0
+SYBT.US,D,20210701,000000,49.9158,50.5966,49.6918,49.9355,62202.655154975,0
+SYBT.US,D,20210702,000000,49.9552,50.0579,49.3722,49.5567,30776.954172077,0
+SYBT.US,D,20210706,000000,49.3525,49.3525,47.7287,48.1272,40595.331687088,0
+SYBT.US,D,20210707,000000,47.8756,48.5988,47.6419,47.9517,31205.735267354,0
+SYBT.US,D,20210708,000000,47.418,47.4663,46.6988,47.048,34661.325701865,0
+SYBT.US,D,20210709,000000,47.5925,48.4538,47.5925,48.1954,30915.826536269,0
+SYBT.US,D,20210712,000000,47.8461,48.2249,47.2917,48.1361,61089.648907662,0
+SYBT.US,D,20210713,000000,47.9517,48.2781,46.9444,47.0775,37624.274026908,0
+SYBT.US,D,20210714,000000,47.0095,47.5077,46.7087,46.9997,23676.217594269,0
+SYBT.US,D,20210715,000000,46.7284,47.7475,46.6593,47.5728,30058.264345716,0
+SYBT.US,D,20210716,000000,47.7188,48.4094,46.9514,47.0095,36264.946724862,0
+SYBT.US,D,20210719,000000,46.174,47.9033,45.8721,45.9885,35633.432251204,0
+SYBT.US,D,20210720,000000,45.9698,47.9714,44.6389,45.8524,112742.05905167,0
+SYBT.US,D,20210721,000000,46.31,46.8536,46.0172,46.1158,45571.422459458,0
+SYBT.US,D,20210722,000000,45.8524,46.2164,45.0079,45.2594,37988.180441103,0
+SYBT.US,D,20210723,000000,45.6679,45.9264,45.2792,45.367,17193.817820524,0
+SYBT.US,D,20210726,000000,45.5119,46.5725,45.1746,46.1059,27084.16568486,0
+SYBT.US,D,20210727,000000,45.6383,47.2196,45.5032,46.0664,32261.97616872,0
+SYBT.US,D,20210728,000000,46.0566,46.6593,45.1825,46.534,33461.144101847,0
+SYBT.US,D,20210729,000000,46.7569,46.9514,46.3298,46.4651,21256.594723288,0
+SYBT.US,D,20210730,000000,46.4254,46.9227,46.0369,46.31,30116.043358554,0
+SYBT.US,D,20210802,000000,46.32,46.903,45.289,46.0369,56608.227578541,0
+SYBT.US,D,20210803,000000,46.3594,47.4949,45.8622,47.1456,40486.869329654,0
+SYBT.US,D,20210804,000000,46.9611,47.9714,46.387,46.5912,50308.28784534,0
+SYBT.US,D,20210805,000000,47.0292,47.262,46.6692,47.0775,20442.620209086,0
+SYBT.US,D,20210806,000000,47.563,49.0407,47.563,48.8178,38850.810966116,0
+SYBT.US,D,20210809,000000,48.5257,48.7014,47.781,48.5544,27578.835128111,0
+SYBT.US,D,20210810,000000,48.3896,49.7116,48.2594,49.537,46701.661043935,0
+SYBT.US,D,20210811,000000,49.4117,50.2858,49.3081,50.2561,47848.118298682,0
+SYBT.US,D,20210812,000000,49.8961,50.5669,49.8961,50.3045,34793.102397813,0
+SYBT.US,D,20210813,000000,50.2838,50.6507,49.9208,50.1101,31851.441077498,0
+SYBT.US,D,20210816,000000,50.0233,50.1348,49.5764,49.761,25046.695232127,0
+SYBT.US,D,20210817,000000,49.6534,50.0203,48.1174,49.1187,91326.318626352,0
+SYBT.US,D,20210818,000000,48.8563,49.3624,48.5643,48.6817,43013.940891178,0
+SYBT.US,D,20210819,000000,48.1174,49.0023,48.1174,48.7882,34334.924962671,0
+SYBT.US,D,20210820,000000,48.507,50.3924,48.507,50.1881,66017.083669221,0
+SYBT.US,D,20210823,000000,50.5285,50.928,49.5272,50.1979,66169.133703007,0
+SYBT.US,D,20210824,000000,50.2374,50.7613,49.2834,50.6163,58815.994069115,0
+SYBT.US,D,20210825,000000,50.3143,50.9082,49.9257,50.0036,80724.376603898,0
+SYBT.US,D,20210826,000000,49.9552,49.9552,48.6531,48.6817,56838.329963003,0
+SYBT.US,D,20210827,000000,48.6432,50.8687,48.584,50.5966,49432.479650732,0
+SYBT.US,D,20210830,000000,50.6251,50.9378,49.4195,49.459,42236.458385085,0
+SYBT.US,D,20210831,000000,49.4689,50.2759,49.4689,50.1397,44614.5209135,0
+SYBT.US,D,20210901,000000,50.1397,50.5966,49.6632,50.3045,37194.479264741,0
+SYBT.US,D,20210902,000000,50.266,51.7734,50.1694,51.7734,83091.288796501,0
+SYBT.US,D,20210903,000000,51.2477,52.4817,51.2477,52.3949,81719.797491751,0
+SYBT.US,D,20210907,000000,52.5794,53.8481,52.4719,52.7442,100681.45037177,0
+SYBT.US,D,20210908,000000,52.5498,52.8615,50.9654,51.3166,58117.577580591,0
+SYBT.US,D,20210909,000000,51.1598,52.8912,51.1598,52.6091,98211.144156185,0
+SYBT.US,D,20210910,000000,52.9296,52.9583,51.6067,51.6067,63260.923390127,0
+SYBT.US,D,20210913,000000,52.0447,52.6622,51.7438,52.5114,75986.497551126,0
+SYBT.US,D,20210914,000000,52.5114,52.8812,51.9964,52.4443,76038.194562613,0
+SYBT.US,D,20210915,000000,52.462,53.6784,52.462,53.4544,98634.856917001,0
+SYBT.US,D,20210916,000000,53.6191,53.9013,52.8812,53.3183,115794.2100632,0
+SYBT.US,D,20210917,000000,53.5433,53.5817,51.0809,51.0809,679018.95888032,0
+SYBT.US,D,20210920,000000,50.3183,51.3256,50.123,51.1983,123247.70271939,0
+SYBT.US,D,20210921,000000,51.1786,51.7063,50.9438,51.2762,67296.331286808,0
+SYBT.US,D,20210922,000000,51.6077,52.2144,50.8658,51.8622,66672.926148285,0
+SYBT.US,D,20210923,000000,52.3022,53.9438,52.3022,53.3864,39308.988401259,0
+SYBT.US,D,20210924,000000,53.5047,54.2663,53.0844,53.9635,43682.961039837,0
+SYBT.US,D,20210927,000000,54.1974,57.3246,54.1974,57.0701,86736.434939798,0
+SYBT.US,D,20210928,000000,56.9141,58.5547,56.6892,57.8523,153139.72569483,0
+SYBT.US,D,20210929,000000,58.1247,58.3594,57.7054,57.9392,91773.345725684,0
+SYBT.US,D,20210930,000000,58.1344,58.2134,55.9562,57.3048,161626.14491387,0
+SYBT.US,D,20211001,000000,57.3147,59.3568,56.9823,59.1713,91090.134240538,0
+SYBT.US,D,20211004,000000,59.2394,60.3728,59.1516,60.1085,63904.601866488,0
+SYBT.US,D,20211005,000000,60.1085,60.2752,58.098,59.8451,61363.338968477,0
+SYBT.US,D,20211006,000000,59.6586,60.8217,57.6373,59.5817,39716.482491804,0
+SYBT.US,D,20211007,000000,60.0315,60.9036,60.0315,60.3137,88701.935043205,0
+SYBT.US,D,20211008,000000,60.2841,60.2841,58.4265,59.8935,45798.483843246,0
+SYBT.US,D,20211011,000000,60.0986,60.6559,59.1614,59.5422,113296.53484154,0
+SYBT.US,D,20211012,000000,59.5028,59.6734,59.1516,59.5028,39460.024768153,0
+SYBT.US,D,20211013,000000,59.3962,60.1184,58.4876,60.1184,57471.871770445,0
+SYBT.US,D,20211014,000000,60.6956,60.9786,56.3084,60.8514,51272.285059543,0
+SYBT.US,D,20211015,000000,61.6525,63.1273,60.1676,61.0368,61870.172414429,0
+SYBT.US,D,20211018,000000,60.7931,61.2026,60.6077,60.7833,33041.486008598,0
+SYBT.US,D,20211019,000000,61.0566,61.6425,60.8119,61.2223,40275.012949244,0
+SYBT.US,D,20211020,000000,61.242,62.1121,61.1255,62.0628,43132.53991753,0
+SYBT.US,D,20211021,000000,61.9464,62.3558,61.7313,61.9464,35930.436650532,0
+SYBT.US,D,20211022,000000,62.0046,63.1273,61.8674,62.8746,31377.044972086,0
+SYBT.US,D,20211025,000000,63.2654,63.4804,62.8056,63.1766,27701.488822033,0
+SYBT.US,D,20211026,000000,63.4804,63.9293,62.63,62.8746,53969.652658907,0
+SYBT.US,D,20211027,000000,62.1999,62.9033,61.6525,61.975,125264.89983429,0
+SYBT.US,D,20211028,000000,59.6586,62.0924,59.191,59.708,88981.707105371,0
+SYBT.US,D,20211029,000000,59.8638,60.7103,59.483,59.8451,69088.494351699,0
+SYBT.US,D,20211101,000000,60.3433,61.096,59.7771,60.6077,108300.17073134,0
+SYBT.US,D,20211102,000000,60.5091,61.0467,60.1184,60.5386,89792.640618897,0
+SYBT.US,D,20211103,000000,60.3531,62.9911,60.3531,62.7562,69408.813089542,0
+SYBT.US,D,20211104,000000,62.6498,62.8935,61.6327,62.122,46303.289955416,0
+SYBT.US,D,20211105,000000,62.7178,64.5054,62.043,64.4571,70726.580049021,0
+SYBT.US,D,20211108,000000,64.6909,65.1999,63.949,64.829,41890.797974945,0
+SYBT.US,D,20211109,000000,64.5843,65.1309,63.8513,64.9947,35031.314117411,0
+SYBT.US,D,20211110,000000,65.2196,65.7079,65.1506,65.483,49328.071960866,0
+SYBT.US,D,20211111,000000,65.3261,65.854,65.3261,65.6685,29429.790872734,0
+SYBT.US,D,20211112,000000,65.5709,65.5709,63.0059,64.2124,34443.387320105,0
+SYBT.US,D,20211115,000000,64.5251,64.5251,63.8315,64.4275,30201.191377474,0
+SYBT.US,D,20211116,000000,64.2223,64.2804,63.6166,64.1345,61134.250250906,0
+SYBT.US,D,20211117,000000,63.8021,63.8415,62.9714,63.8415,35536.12022958,0
+SYBT.US,D,20211118,000000,63.656,64.242,63.5771,63.6944,59176.859482633,0
+SYBT.US,D,20211119,000000,63.0996,63.586,62.7562,62.922,37295.845953932,0
+SYBT.US,D,20211122,000000,63.4016,64.7303,63.0799,63.3325,46636.786362853,0
+SYBT.US,D,20211123,000000,63.6363,63.7537,62.7278,63.7537,61663.384368481,0
+SYBT.US,D,20211124,000000,63.3719,65.5412,63.3719,65.3064,89866.638302007,0
+SYBT.US,D,20211126,000000,63.4804,63.4804,60.0789,60.5781,48807.047178426,0
+SYBT.US,D,20211129,000000,61.3693,62.2779,59.3765,59.3765,66569.53212531,0
+SYBT.US,D,20211130,000000,58.7511,59.63,57.3344,58.458,107957.55132187,0
+SYBT.US,D,20211201,000000,59.708,60.9303,58.6337,58.6435,79547.509342395,0
+SYBT.US,D,20211202,000000,59.337,61.096,59.3075,60.7931,38842.701630981,0
+SYBT.US,D,20211203,000000,61.0664,61.0664,59.3962,59.6883,42482.779439818,0
+SYBT.US,D,20211206,000000,60.5682,61.9267,60.0957,61.2716,42104.681689137,0
+SYBT.US,D,20211207,000000,61.8477,61.8477,59.8835,60.227,48502.947110853,0
+SYBT.US,D,20211208,000000,60.6559,61.1255,59.8264,60.9984,40394.62564249,0
+SYBT.US,D,20211209,000000,60.7143,61.1839,60.2841,60.3926,39443.806097881,0
+SYBT.US,D,20211210,000000,60.8514,60.8514,59.4594,60.227,27835.292851763,0
+SYBT.US,D,20211213,000000,59.8451,60.8217,59.6163,60.2752,46648.950365556,0
+SYBT.US,D,20211214,000000,60.0888,61.2124,59.708,60.6165,62439.853207682,0
+SYBT.US,D,20211215,000000,60.4509,61.4571,60.2554,60.724,52226.145604827,0
+SYBT.US,D,20211216,000000,61.4373,61.8576,60.4706,60.8217,45510.602445944,0
+SYBT.US,D,20211217,000000,61.2243,61.5192,59.2424,59.6636,218826.3539573,0
+SYBT.US,D,20211220,000000,58.2212,58.8102,57.3285,57.6027,119426.1785369,0
+SYBT.US,D,20211221,000000,58.1424,59.3795,58.1424,59.0559,58472.360992758,0
+SYBT.US,D,20211222,000000,59.1536,60.0562,58.5843,60.0375,47073.676793265,0
+SYBT.US,D,20211223,000000,60.4489,61.4403,60.0907,60.5179,32569.117236969,0
+SYBT.US,D,20211227,000000,60.7931,62.1081,59.9783,61.8527,55304.65195555,0
+SYBT.US,D,20211228,000000,61.6859,62.6172,61.0674,62.196,38096.642798537,0
+SYBT.US,D,20211229,000000,62.3243,62.6281,61.6563,62.5106,26993.949331481,0
+SYBT.US,D,20211230,000000,62.5206,63.07,61.9365,62.2255,44859.82830134,0
+SYBT.US,D,20211231,000000,62.3243,62.7553,62.3243,62.6971,19268.793948259,0
+SYBT.US,D,20220103,000000,62.9812,64.684,61.9513,63.433,65799.145287461,0
+SYBT.US,D,20220104,000000,63.7171,65.3371,63.7171,63.953,39265.400724906,0
+SYBT.US,D,20220105,000000,63.9925,65.342,63.5801,63.8839,43779.259394568,0
+SYBT.US,D,20220106,000000,64.0802,65.779,64.0516,65.6902,32611.691246429,0
+SYBT.US,D,20220107,000000,65.779,65.9951,64.4146,64.542,55989.890774478,0
+SYBT.US,D,20220110,000000,64.7677,64.7677,63.6096,63.8839,42630.774806037,0
+SYBT.US,D,20220111,000000,63.7961,63.7961,62.6527,63.2268,84460.752767467,0
+SYBT.US,D,20220112,000000,63.2071,63.7961,62.1279,62.2158,82714.204712712,0
+SYBT.US,D,20220113,000000,62.5304,63.1332,62.2749,62.6675,41752.939277646,0
+SYBT.US,D,20220114,000000,61.9513,63.7567,61.5192,63.7468,67349.041965187,0
+SYBT.US,D,20220118,000000,63.433,63.875,62.7168,62.9714,39338.384741124,0
+SYBT.US,D,20220119,000000,63.0109,63.4233,61.3821,61.6563,56116.599135967,0
+SYBT.US,D,20220120,000000,61.5873,62.8688,60.5672,60.6067,46813.164402045,0
+SYBT.US,D,20220121,000000,60.0759,61.7936,60.0759,60.2327,61444.432319829,0
+SYBT.US,D,20220124,000000,59.5856,61.5291,59.2028,61.3427,79076.154237658,0
+SYBT.US,D,20220125,000000,60.7636,61.4206,59.3696,61.2342,59196.11915358,0
+SYBT.US,D,20220126,000000,61.9513,63.0404,59.7377,60.6352,93628.356137874,0
+SYBT.US,D,20220127,000000,60.2821,61.5537,57.6294,58.0743,48906.386533832,0
+SYBT.US,D,20220128,000000,58.3386,59.0263,56.7001,58.2212,56924.491648816,0
+SYBT.US,D,20220131,000000,57.7112,58.5547,57.3038,58.4769,59663.419590749,0
+SYBT.US,D,20220201,000000,58.3289,58.8102,56.8362,58.4867,50978.32166089,0
+SYBT.US,D,20220202,000000,58.3189,58.3781,56.778,57.0532,55230.654272439,0
+SYBT.US,D,20220203,000000,56.926,57.7596,56.4643,57.367,61161.619256986,0
+SYBT.US,D,20220204,000000,57.6619,58.1314,57.1322,57.9075,58856.540744792,0
+SYBT.US,D,20220207,000000,57.8681,58.1424,56.9556,57.3571,29973.116326796,0
+SYBT.US,D,20220208,000000,57.4262,58.1257,56.8274,57.5633,56202.760821778,0
+SYBT.US,D,20220209,000000,57.5929,57.5929,55.4531,55.6692,61871.186081322,0
+SYBT.US,D,20220210,000000,55.6692,56.0224,54.5012,55.0506,66818.89418072,0
+SYBT.US,D,20220211,000000,54.8257,55.7481,54.1233,54.5899,53020.860448082,0
+SYBT.US,D,20220214,000000,55.0418,55.4433,53.5787,53.8925,41800.581621565,0
+SYBT.US,D,20220215,000000,54.4627,55.4334,54.2368,54.806,87568.655458054,0
+SYBT.US,D,20220216,000000,54.5109,54.8543,54.1677,54.7271,33442.898097792,0
+SYBT.US,D,20220217,000000,54.2071,55.7432,53.4909,53.5008,35486.450551877,0
+SYBT.US,D,20220218,000000,53.3725,54.6679,53.0391,54.0306,45148.723365534,0
+SYBT.US,D,20220222,000000,54.0306,54.6491,53.3331,54.2663,41495.467887101,0
+SYBT.US,D,20220223,000000,54.5209,54.5209,52.7057,52.8724,55375.608637983,0
+SYBT.US,D,20220224,000000,51.881,53.3627,50.634,52.1849,49300.702954784,0
+SYBT.US,D,20220225,000000,52.4897,53.4466,52.4897,52.97,42373.303415492,0
+SYBT.US,D,20220228,000000,52.2046,52.6563,52.1068,52.4797,72756.95483351,0
+SYBT.US,D,20220301,000000,52.097,52.097,49.8881,50.3991,98286.155506186,0
+SYBT.US,D,20220302,000000,50.4672,52.9404,50.4672,52.3712,78667.646480219,0
+SYBT.US,D,20220303,000000,52.7353,52.7353,51.4686,51.9204,39279.592061393,0
+SYBT.US,D,20220304,000000,51.3907,51.6057,50.5561,51.223,43227.82460537,0
+SYBT.US,D,20220307,000000,51.223,51.5278,50.1338,50.2226,55741.542385961,0
+SYBT.US,D,20220308,000000,50.4377,51.0168,49.9078,50.0648,51166.863702785,0
+SYBT.US,D,20220309,000000,51.1943,51.3995,50.3962,50.6053,43544.088675644,0
+SYBT.US,D,20220310,000000,49.9375,50.8303,49.9375,50.703,39312.029401933,0
+SYBT.US,D,20220311,000000,50.9191,51.6255,50.3794,50.4968,52287.979285234,0
+SYBT.US,D,20220314,000000,50.85,52.8527,50.4968,52.7057,59157.599811687,0
+SYBT.US,D,20220315,000000,53.0096,53.0096,52.3909,52.754,59968.533325212,0
+SYBT.US,D,20220316,000000,53.1664,54.4331,53.1081,54.4035,62611.162912413,0
+SYBT.US,D,20220317,000000,53.9812,54.1381,53.0984,53.7948,49854.165077765,0
+SYBT.US,D,20220318,000000,53.4298,53.9724,51.9894,53.923,156448.33443002,0
+SYBT.US,D,20220321,000000,53.6961,54.1401,53.1733,53.5087,51263.162057515,0
+SYBT.US,D,20220322,000000,53.923,54.6727,53.5284,54.2191,38029.740783671,0
+SYBT.US,D,20220323,000000,53.8046,53.8046,52.7257,52.8083,27608.231467977,0
+SYBT.US,D,20220324,000000,52.9463,53.3114,52.463,53.1338,29939.665319362,0
+SYBT.US,D,20220325,000000,53.045,54.1795,52.246,53.5087,49415.24731357,0
+SYBT.US,D,20220328,000000,53.2226,53.2226,52.0782,52.4728,42501.025443873,0
+SYBT.US,D,20220329,000000,53.2029,53.5333,52.6405,53.055,48148.163698687,0
+SYBT.US,D,20220330,000000,52.9266,53.9822,52.0388,52.1867,56233.170828536,0
+SYBT.US,D,20220331,000000,52.2657,55.1957,52.0091,52.1867,60010.093667781,0
+SYBT.US,D,20220401,000000,52.3742,52.9266,52.0388,52.68,68068.74545844,0
+SYBT.US,D,20220404,000000,52.6208,53.2818,51.9278,52.9366,50354.916522367,0
+SYBT.US,D,20220405,000000,52.7886,53.6567,52.5617,52.7688,58805.857400196,0
+SYBT.US,D,20220406,000000,52.828,53.2424,52.3644,52.542,52186.612596043,0
+SYBT.US,D,20220407,000000,52.2855,52.4038,51.4313,51.7823,73986.532773393,0
+SYBT.US,D,20220408,000000,51.6048,52.315,51.4271,51.881,50076.158127093,0
+SYBT.US,D,20220411,000000,51.5357,52.542,51.2397,52.0881,65341.981519211,0
+SYBT.US,D,20220412,000000,52.2558,53.0944,51.5849,51.6048,84753.702499228,0
+SYBT.US,D,20220413,000000,51.5652,52.2066,51.22,51.881,54056.828011612,0
+SYBT.US,D,20220414,000000,52.0289,52.0881,50.9776,51.4567,50000.1331102,0
+SYBT.US,D,20220418,000000,50.9635,53.055,50.9635,52.7491,115380.63397131,0
+SYBT.US,D,20220419,000000,52.6702,53.7948,52.6702,53.7553,51556.111789277,0
+SYBT.US,D,20220420,000000,53.5383,55.1857,53.5383,55.0082,46623.608693258,0
+SYBT.US,D,20220421,000000,55.5015,56.8135,55.0181,56.419,121774.84472545,0
+SYBT.US,D,20220422,000000,55.975,56.2808,53.7158,53.8244,62437.825873898,0
+SYBT.US,D,20220425,000000,53.6764,54.2091,52.7935,54.0413,66093.108686114,0
+SYBT.US,D,20220426,000000,53.4396,54.325,52.5814,52.6899,70112.297912524,0
+SYBT.US,D,20220427,000000,52.1472,53.3975,51.7823,52.6702,82100.936243108,0
+SYBT.US,D,20220428,000000,52.7491,52.7491,51.4864,52.1472,72526.852449048,0
+SYBT.US,D,20220429,000000,52.2066,52.4088,51.3581,51.5752,70605.953688884,0
+SYBT.US,D,20220502,000000,51.6442,53.0352,51.2792,52.167,83005.127110689,0
+SYBT.US,D,20220503,000000,51.8316,52.9563,51.8119,52.6208,55834.799740016,0
+SYBT.US,D,20220504,000000,52.6602,54.1598,52.4433,54.0907,65585.261573269,0
+SYBT.US,D,20220505,000000,53.6074,53.9773,52.7392,53.7258,67840.670407761,0
+SYBT.US,D,20220506,000000,53.3706,53.4002,52.5221,53.4002,57643.181475178,0
+SYBT.US,D,20220509,000000,52.8971,54.4459,52.7984,54.1795,76967.727102491,0
+SYBT.US,D,20220510,000000,54.3669,55.6051,52.7786,54.2191,80654.433588356,0
+SYBT.US,D,20220511,000000,53.8738,54.7517,53.5186,53.9526,58439.923652216,0
+SYBT.US,D,20220512,000000,54.0019,54.0612,53.1141,53.9724,64561.458012442,0
+SYBT.US,D,20220513,000000,54.1795,54.5544,53.0154,53.1141,74904.914977461,0
+SYBT.US,D,20220516,000000,53.2128,53.6567,51.3976,51.5554,92848.846297997,0
+SYBT.US,D,20220517,000000,52.3545,52.7096,52.1375,52.5715,59783.032283993,0
+SYBT.US,D,20220518,000000,52.0191,52.9563,51.7236,52.4236,61890.445752268,0
+SYBT.US,D,20220519,000000,52.1572,52.9168,51.2003,51.8415,80951.437987686,0
+SYBT.US,D,20220520,000000,52.1966,52.3841,51.4518,52.3446,85960.979767489,0
+SYBT.US,D,20220523,000000,52.976,55.6296,52.8181,55.4226,132103.09668709,0
+SYBT.US,D,20220524,000000,55.4818,56.4288,54.441,56.419,125850.79929781,0
+SYBT.US,D,20220525,000000,56.419,57.1736,55.8763,56.4584,77154.241810603,0
+SYBT.US,D,20220526,000000,56.9122,57.8001,56.9122,57.1391,82323.942959328,0
+SYBT.US,D,20220527,000000,56.8579,58.1157,56.8579,58.0664,52387.31864064,0
+SYBT.US,D,20220531,000000,57.7507,58.5005,57.2673,58.2045,121679.56003761,0
+SYBT.US,D,20220601,000000,58.2341,59.3588,57.7409,59.1319,103719.4100468,0
+SYBT.US,D,20220602,000000,58.8162,59.7928,58.688,59.7632,78572.361792381,0
+SYBT.US,D,20220603,000000,59.852,60.1873,59.5067,59.8027,54274.766393372,0
+SYBT.US,D,20220606,000000,60.2762,60.2762,58.3426,58.4215,86090.729129654,0
+SYBT.US,D,20220607,000000,57.8888,58.2735,57.4153,57.9776,75242.466052466,0
+SYBT.US,D,20220608,000000,57.4943,57.7015,57.2179,57.2575,70884.712084158,0
+SYBT.US,D,20220609,000000,57.2179,58.6584,57.0898,57.1095,115886.45375036,0
+SYBT.US,D,20220610,000000,56.3696,56.7543,55.5311,56.6655,67280.112616538,0
+SYBT.US,D,20220613,000000,55.9849,56.4929,54.801,56.0441,89361.832189837,0
+SYBT.US,D,20220614,000000,55.8369,56.6458,55.4621,56.1032,88860.067078343,0
+SYBT.US,D,20220615,000000,56.4683,57.8296,55.6593,57.001,112657.92469964,0
+SYBT.US,D,20220616,000000,56.5449,57.7445,55.7321,57.3083,151493.77136264,0
+SYBT.US,D,20220617,000000,57.3975,59.3108,57.3975,59.053,401854.58164205,0
+SYBT.US,D,20220621,000000,59.6577,60.1038,59.2314,59.8263,123583.54645728,0
+SYBT.US,D,20220622,000000,59.6081,60.6787,59.6081,59.9551,176704.56870378,0
+SYBT.US,D,20220623,000000,60.3814,60.3814,57.6107,58.0617,124274.54342346,0
+SYBT.US,D,20220624,000000,58.5078,59.9006,57.4669,57.5561,841958.11506004,0
+SYBT.US,D,20220627,000000,58.1608,59.7271,58.1608,58.9638,127451.11195848,0
+SYBT.US,D,20220628,000000,59.1323,59.4694,58.3789,58.9638,74352.282315279,0
+SYBT.US,D,20220629,000000,58.8151,59.2711,58.4186,58.7953,97443.686041914,0
+SYBT.US,D,20220630,000000,58.2897,59.5387,57.7791,59.3008,114720.62770572,0
+SYBT.US,D,20220701,000000,59.0332,60.0245,58.1708,60.0146,81518.475669611,0
+SYBT.US,D,20220705,000000,59.39,61.452,58.8746,61.452,94214.662262745,0
+SYBT.US,D,20220706,000000,61.1744,61.9576,60.5895,61.7989,76421.238195028,0
+SYBT.US,D,20220707,000000,62.255,62.7109,62.1063,62.2748,68572.117912081,0
+SYBT.US,D,20220708,000000,62.4532,62.8081,61.8683,62.3144,94068.392831949,0
+SYBT.US,D,20220711,000000,61.8089,62.3144,61.6205,61.8287,38955.080062533,0
+SYBT.US,D,20220712,000000,61.0456,62.3541,61.0456,61.2736,59893.801269722,0
+SYBT.US,D,20220713,000000,61.2736,61.2736,59.6379,59.7667,121699.19268675,0
+SYBT.US,D,20220714,000000,59.3008,59.9452,58.0568,58.8647,90444.945966977,0
+SYBT.US,D,20220715,000000,59.4694,60.5103,59.3869,60.2526,100930.95102304,0
+SYBT.US,D,20220718,000000,60.6193,61.1398,60.1534,60.4607,68371.375727746,0
+SYBT.US,D,20220719,000000,61.105,61.8882,60.6193,61.5313,77669.067752927,0
+SYBT.US,D,20220720,000000,61.0852,61.4917,60.5697,61.1447,85050.125857325,0
+SYBT.US,D,20220721,000000,60.9762,61.2834,60.0643,61.2042,59224.996906838,0
+SYBT.US,D,20220722,000000,61.4024,61.9377,60.5797,61.8485,66311.498640254,0
+SYBT.US,D,20220725,000000,62.0071,62.8597,62.0071,62.6713,39808.486534629,0
+SYBT.US,D,20220726,000000,62.7507,65.3776,62.7507,65.2785,80051.746342866,0
+SYBT.US,D,20220727,000000,65.1496,67.9848,65.1496,67.4495,121934.23253072,0
+SYBT.US,D,20220728,000000,68.1038,68.9464,67.618,68.0145,127707.33565105,0
+SYBT.US,D,20220729,000000,67.9055,69.0207,67.8955,68.5498,100071.49202277,0
+SYBT.US,D,20220801,000000,68.2227,69.6899,67.2066,69.0059,163798.56113406,0
+SYBT.US,D,20220802,000000,68.6887,68.8571,67.4,67.4,83296.910197157,0
+SYBT.US,D,20220803,000000,67.7965,67.8857,66.9737,67.1323,55857.773734435,0
+SYBT.US,D,20220804,000000,66.8745,67.3306,66.6961,66.8745,42552.299305431,0
+SYBT.US,D,20220805,000000,66.8647,68.1632,66.8647,67.7171,36357.536722527,0
+SYBT.US,D,20220808,000000,67.9353,68.3417,67.1818,67.3306,72219.774889736,0
+SYBT.US,D,20220809,000000,67.0629,68.5697,67.0629,68.5697,48303.20982247,0
+SYBT.US,D,20220810,000000,68.6688,69.5709,67.5238,69.0555,45502.906788739,0
+SYBT.US,D,20220811,000000,69.3924,69.7989,68.53,69.4222,44169.333081754,0
+SYBT.US,D,20220812,000000,69.3924,71.1372,69.1694,71.1273,67038.810775456,0
+SYBT.US,D,20220815,000000,70.82,71.5212,69.1546,71.3752,58769.039784632,0
+SYBT.US,D,20220816,000000,71.2958,72.1385,71.2165,71.3355,52995.9366643,0
+SYBT.US,D,20220817,000000,71.276,71.3355,70.5722,71.3355,72059.382893208,0
+SYBT.US,D,20220818,000000,71.3553,71.613,70.6614,70.8299,53968.376190422,0
+SYBT.US,D,20220819,000000,70.3244,70.3244,69.0257,69.9773,88034.022245573,0
+SYBT.US,D,20220822,000000,69.7196,69.7196,68.4706,68.7977,51307.281304622,0
+SYBT.US,D,20220823,000000,68.7977,68.9663,67.9947,68.0145,45650.184974231,0
+SYBT.US,D,20220824,000000,68.1236,68.1286,67.5387,68.0542,29246.824876428,0
+SYBT.US,D,20220825,000000,67.9551,68.9959,67.9551,68.9959,44466.915716822,0
+SYBT.US,D,20220826,000000,69.0753,69.0753,67.6626,67.6676,37465.1493778,0
+SYBT.US,D,20220829,000000,67.5784,67.5784,65.9526,65.9823,48439.391706316,0
+SYBT.US,D,20220830,000000,66.1905,66.3392,65.5957,66.0121,39600.683067428,0
+SYBT.US,D,20220831,000000,66.1905,66.3194,65.4074,65.6849,113372.931433,0
+SYBT.US,D,20220901,000000,65.5759,66.3888,64.6837,65.6255,53193.652584549,0
+SYBT.US,D,20220902,000000,66.1905,66.5474,64.5548,65.0307,44153.193006631,0
+SYBT.US,D,20220906,000000,65.4867,65.9201,64.7283,65.5759,78411.511208555,0
+SYBT.US,D,20220907,000000,65.5462,66.7159,65.2091,66.7159,57673.532185701,0
+SYBT.US,D,20220908,000000,66.2202,67.3602,66.2004,66.9935,48357.682576008,0
+SYBT.US,D,20220909,000000,67.3702,67.963,66.905,67.6279,37195.811874195,0
+SYBT.US,D,20220912,000000,67.8857,68.7878,67.8559,68.7878,36867.966598272,0
+SYBT.US,D,20220913,000000,67.6279,68.3912,66.587,66.7555,60676.594913157,0
+SYBT.US,D,20220914,000000,66.8051,67.271,66.5375,67.1719,61811.443945199,0
+SYBT.US,D,20220915,000000,67.2413,68.2227,67.2017,67.7667,65614.449145907,0
+SYBT.US,D,20220916,000000,67.0798,67.7866,66.7413,67.478,260846.16603848,0
+SYBT.US,D,20220919,000000,67.1196,68.7224,67.1196,68.603,55131.63178782,0
+SYBT.US,D,20220920,000000,68.2944,69.5786,68.2944,69.3795,47099.847220254,0
+SYBT.US,D,20220921,000000,69.2899,70.3651,69.0908,69.1605,62433.162806033,0
+SYBT.US,D,20220922,000000,69.1804,69.1804,67.8862,68.5731,41355.252930371,0
+SYBT.US,D,20220923,000000,67.8563,68.1152,67.1047,67.8762,55947.265738403,0
+SYBT.US,D,20220926,000000,67.8563,68.7921,67.7044,68.3143,50354.347220118,0
+SYBT.US,D,20220927,000000,68.5831,68.7623,67.2789,67.8663,55623.824689034,0
+SYBT.US,D,20220928,000000,68.0753,69.6583,67.6174,69.3297,76700.730089387,0
+SYBT.US,D,20220929,000000,68.7822,68.9018,67.7369,68.2147,66797.6080219,0
+SYBT.US,D,20220930,000000,68.2446,69.2103,67.707,67.707,86689.232558106,0
+SYBT.US,D,20221003,000000,68.3939,68.6727,67.6025,68.5432,69086.807250199,0
+SYBT.US,D,20221004,000000,69.1107,70.3651,68.6878,70.0167,98815.258483525,0
+SYBT.US,D,20221005,000000,69.4691,70.3651,69.1008,69.8474,47461.45833135,0
+SYBT.US,D,20221006,000000,69.718,69.8275,69.1456,69.6682,39300.096448975,0
+SYBT.US,D,20221007,000000,69.4094,70.4447,68.2745,68.6926,47412.239041229,0
+SYBT.US,D,20221010,000000,68.6428,70.166,68.4337,69.718,38778.773763812,0
+SYBT.US,D,20221011,000000,69.7479,70.1311,69.1804,69.9071,46589.573763485,0
+SYBT.US,D,20221012,000000,69.9171,69.9171,68.8835,68.9315,60524.659719693,0
+SYBT.US,D,20221013,000000,68.2147,71.0122,67.712,70.5841,113800.02113722,0
+SYBT.US,D,20221014,000000,70.5841,71.4602,70.5045,71.1018,50336.266664563,0
+SYBT.US,D,20221017,000000,71.8385,72.7743,71.7489,72.7046,63030.82561465,0
+SYBT.US,D,20221018,000000,73.5011,73.73,71.5,71.8982,71437.279472323,0
+SYBT.US,D,20221019,000000,71.3905,72.2815,70.8828,72.0973,60518.632867841,0
+SYBT.US,D,20221020,000000,72.3164,72.6051,69.6085,70.3551,57426.857867971,0
+SYBT.US,D,20221021,000000,70.7633,72.3064,70.7334,71.8086,68815.598916877,0
+SYBT.US,D,20221024,000000,71.8285,73.1028,71.5661,72.4756,46682.989967185,0
+SYBT.US,D,20221025,000000,72.1969,73.8395,71.8186,72.9236,67259.666663856,0
+SYBT.US,D,20221026,000000,73.1725,74.6161,71.291,73.1128,78294.832404136,0
+SYBT.US,D,20221027,000000,74.1083,76.1442,73.9291,74.7057,75601.834101779,0
+SYBT.US,D,20221028,000000,75.2234,78.3593,74.4468,78.0905,108930.32484113,0
+SYBT.US,D,20221031,000000,77.4932,78.2199,77.0104,77.8416,140630.56110523,0
+SYBT.US,D,20221101,000000,77.9113,78.0009,77.1199,77.5231,76147.264194349,0
+SYBT.US,D,20221102,000000,77.085,77.085,74.178,74.4369,107968.03749549,0
+SYBT.US,D,20221103,000000,73.8296,73.8296,73.1377,73.1924,86350.724379108,0
+SYBT.US,D,20221104,000000,73.511,74.6061,73.0033,74.5364,78132.107404142,0
+SYBT.US,D,20221107,000000,74.7355,75.2632,74.0884,74.3373,69310.805244017,0
+SYBT.US,D,20221108,000000,74.3274,74.4667,73.0033,73.4911,53039.309720006,0
+SYBT.US,D,20221109,000000,72.9236,73.6902,72.6548,73.2422,45219.469442555,0
+SYBT.US,D,20221110,000000,74.2378,76.0795,72.5015,75.2134,118965.03317404,0
+SYBT.US,D,20221111,000000,75.1138,75.5718,72.844,72.8838,66068.358947856,0
+SYBT.US,D,20221114,000000,72.9037,74.2776,72.8838,73.5707,51675.232250927,0
+SYBT.US,D,20221115,000000,73.969,74.8849,73.5807,74.5862,72246.886571055,0
+SYBT.US,D,20221116,000000,74.6658,74.9147,73.7499,74.1283,59210.806016044,0
+SYBT.US,D,20221117,000000,73.8694,74.4369,73.0182,74.0187,37918.94289965,0
+SYBT.US,D,20221118,000000,74.9147,74.9147,73.3816,73.4712,78436.463422648,0
+SYBT.US,D,20221121,000000,73.3716,74.4468,73.3716,74.3771,61684.828701126,0
+SYBT.US,D,20221122,000000,74.6658,74.9147,74.188,74.6161,64073.470984977,0
+SYBT.US,D,20221123,000000,74.3971,74.9048,73.8395,73.9988,47297.728856048,0
+SYBT.US,D,20221125,000000,74.1581,75.0939,74.1581,75.0641,20191.962653477,0
+SYBT.US,D,20221128,000000,74.8749,75.0591,73.6205,74.0586,50761.159720101,0
+SYBT.US,D,20221129,000000,73.8495,74.3871,73.2323,73.2323,46468.032251145,0
+SYBT.US,D,20221130,000000,73.5309,74.6758,71.7489,73.6902,176225.14814078,0
+SYBT.US,D,20221201,000000,74.188,74.4369,73.2721,73.7499,48823.526849812,0
+SYBT.US,D,20221202,000000,73.2721,73.9789,73.19,73.8196,36120.932097256,0
+SYBT.US,D,20221205,000000,73.3517,73.4413,70.1621,70.7932,45790.01141784,0
+SYBT.US,D,20221206,000000,70.7534,71.2312,70.5045,70.6837,52410.508176822,0
+SYBT.US,D,20221207,000000,70.8031,71.5797,70.1759,70.6837,46298.275923991,0
+SYBT.US,D,20221208,000000,70.6438,71.9261,70.1859,70.6737,66622.829318204,0
+SYBT.US,D,20221209,000000,70.4945,71.6294,70.1732,71.0918,45753.85030673,0
+SYBT.US,D,20221212,000000,71.4801,72.8141,70.6289,72.2865,55091.452775476,0
+SYBT.US,D,20221213,000000,73.2422,73.3716,71.0122,71.8982,81535.269749679,0
+SYBT.US,D,20221214,000000,70.0863,71.0719,66.7114,66.7114,150302.65385174,0
+SYBT.US,D,20221215,000000,66.2137,66.7114,64.1031,64.8,100495.74567481,0
+SYBT.US,D,20221216,000000,64.54,66.08,64.54,64.86,289423,0
+SYBT.US,D,20221219,000000,64.9,65.2989,63.29,64.12,121622,0
+SYBT.US,D,20221220,000000,64.47,65.01,63.61,63.61,66376,0
+SYBT.US,D,20221221,000000,64.21,65.48,63.81,65.4,72270,0
+SYBT.US,D,20221222,000000,65.26,65.26,64.11,64.45,43324,0
+SYBT.US,D,20221223,000000,64.43,65.44,64.43,64.96,39605,0
+SYBT.US,D,20221227,000000,65.18,65.18,64,64.41,56910,0
+SYBT.US,D,20221228,000000,64.66,65.56,63.78,65.2,52931,0
+SYBT.US,D,20221229,000000,65.25,65.72,64.81,65.72,47909,0
+SYBT.US,D,20221230,000000,65.12,65.6756,64.2636,64.98,71474,0
+SYBT.US,D,20230103,000000,65.13,65.52,63.01,63.45,78251,0
+SYBT.US,D,20230104,000000,63.87,64.005,62,62.25,61945,0
+SYBT.US,D,20230105,000000,61.97,61.97,60.71,61.3,53378,0
+SYBT.US,D,20230106,000000,61.61,63,61.59,62.96,92383,0
+SYBT.US,D,20230109,000000,63.05,64,62.11,62.38,62222,0
+SYBT.US,D,20230110,000000,62.35,63.98,61.89,63.4,48679,0
+SYBT.US,D,20230111,000000,63.67,63.67,62.03,62.75,92466,0
+SYBT.US,D,20230112,000000,63.06,63.61,62.55,62.88,43077,0
+SYBT.US,D,20230113,000000,62.41,62.93,61.1879,62.33,72327,0
+SYBT.US,D,20230117,000000,62.39,63.2,61.38,62.69,50955,0
+SYBT.US,D,20230118,000000,62.55,62.55,60.63,60.8,44004,0
+SYBT.US,D,20230119,000000,60.68,61.8,59.85,60.41,53867,0
+SYBT.US,D,20230120,000000,61.29,62.02,60.36,60.98,70593,0
+SYBT.US,D,20230123,000000,60.65,61.16,59.86,60.59,58950,0
+SYBT.US,D,20230124,000000,60.64,60.85,59.79,59.87,25382,0
+SYBT.US,D,20230125,000000,60.86,63.42,60.335,61.89,81504,0
+SYBT.US,D,20230126,000000,60.42,62,57.78,58.43,96047,0
+SYBT.US,D,20230127,000000,58.06,58.925,57.61,58.58,73711,0
+SYBT.US,D,20230130,000000,58.51,59.46,57.63,57.89,78719,0
+SYBT.US,D,20230131,000000,58,60.02,58,59.96,76483,0
+SYBT.US,D,20230201,000000,59.75,60.63,59.23,59.89,77727,0
+SYBT.US,D,20230202,000000,59.93,62.08,59.815,61.94,69592,0
+SYBT.US,D,20230203,000000,61.69,63.16,60.955,63.04,56650,0
+SYBT.US,D,20230206,000000,62.27,62.64,60.8,61.15,82027,0
+SYBT.US,D,20230207,000000,60.84,62.02,60.385,62,64313,0
+SYBT.US,D,20230208,000000,61.53,61.79,60.46,60.92,47920,0
+SYBT.US,D,20230209,000000,60.98,61.4421,60.16,60.62,48689,0
+SYBT.US,D,20230210,000000,60.45,60.8,59.669,60.16,70144,0
+SYBT.US,D,20230213,000000,60.4,60.76,60.215,60.76,64589,0
+SYBT.US,D,20230214,000000,60.59,60.89,59.03,59.14,64070,0
+SYBT.US,D,20230215,000000,58.8,59.585,58.365,59.3,63866,0
+SYBT.US,D,20230216,000000,58.81,59.19,58.17,58.57,56847,0
+SYBT.US,D,20230217,000000,59.08,60.22,59.03,60.02,63931,0
+SYBT.US,D,20230221,000000,59.52,59.52,58.456,59.06,63311,0
+SYBT.US,D,20230222,000000,59.04,59.44,58.51,58.76,66683,0
+SYBT.US,D,20230223,000000,58.92,59.16,58.42,58.94,50196,0
+SYBT.US,D,20230224,000000,58.61,58.73,58,58.45,62341,0
+SYBT.US,D,20230227,000000,58.74,59.23,57.66,57.88,68186,0
+SYBT.US,D,20230228,000000,57.9,59.05,57.9,58.53,100588,0
+SYBT.US,D,20230301,000000,58.14,58.63,57.49,57.9,59668,0
+SYBT.US,D,20230302,000000,57.31,57.62,56.52,57.54,49928,0
+SYBT.US,D,20230303,000000,57.61,58.18,56.6894,57.9,64921,0
+SYBT.US,D,20230306,000000,57.86,58.81,57.81,58.63,81277,0
+SYBT.US,D,20230307,000000,58.47,58.47,57.05,57.66,63889,0
+SYBT.US,D,20230308,000000,57.65,58.18,56.37,56.53,90340,0
+SYBT.US,D,20230309,000000,56.48,56.48,53.67,53.8,98673,0
+SYBT.US,D,20230310,000000,52.97,54.48,51.855,53.61,111765,0
+SYBT.US,D,20230313,000000,52.49,53.48,49.54,51.12,279322,0
+SYBT.US,D,20230314,000000,53.69,55.34,52.04,52.36,255539,0
+SYBT.US,D,20230315,000000,51.27,53.21,51.05,53.07,156611,0
+SYBT.US,D,20230316,000000,52.51,55.14,51.585,54.63,168768,0
+SYBT.US,D,20230317,000000,53.29,54.17,50.9,52.28,903355,0
+SYBT.US,D,20230320,000000,52.74,53.789,52.5,52.94,121931,0
+SYBT.US,D,20230321,000000,53.73,54.72,53.62,54.31,107001,0
+SYBT.US,D,20230322,000000,54.25,54.65,52.62,52.79,93567,0
+SYBT.US,D,20230323,000000,53.22,53.22,51.71,52.37,81306,0
+SYBT.US,D,20230324,000000,51.92,53.49,51.8,53.33,86630,0
+SYBT.US,D,20230327,000000,54.07,54.59,53.31,54.36,76811,0
+SYBT.US,D,20230328,000000,54.27,54.64,53.68,54.3,97278,0
+SYBT.US,D,20230329,000000,54.38,54.38,53.12,54.01,109102,0
+SYBT.US,D,20230330,000000,54.17,54.45,53.075,53.94,194765,0
+SYBT.US,D,20230331,000000,54.09,55.38,53.88,55.14,217595,0
+SYBT.US,D,20230403,000000,54.98,55.9955,54.44,54.55,162978,0
+SYBT.US,D,20230404,000000,54.55,54.69,53.22,54.14,118209,0
+SYBT.US,D,20230405,000000,53.54,54.54,53.26,53.46,130307,0
+SYBT.US,D,20230406,000000,53.53,53.53,52.76,52.87,75785,0
+SYBT.US,D,20230410,000000,52.53,53.11,52.11,52.54,109994,0
+SYBT.US,D,20230411,000000,52.63,52.65,51.81,51.99,66353,0
+SYBT.US,D,20230412,000000,52.09,52.3,51.35,51.77,56975,0
+SYBT.US,D,20230413,000000,51.51,52.02,51.07,51.79,73002,0
+SYBT.US,D,20230414,000000,52.28,52.565,51.225,51.68,115648,0
+SYBT.US,D,20230417,000000,51.43,51.95,51.09,51.74,93305,0
+SYBT.US,D,20230418,000000,51.73,51.73,48.65,48.87,100830,0
+SYBT.US,D,20230419,000000,49.36,50.53,49.03,50.18,82853,0
+SYBT.US,D,20230420,000000,49.84,50.63,49.65,50.6,80359,0
+SYBT.US,D,20230421,000000,50.39,50.76,49.65,50.15,55345,0
+SYBT.US,D,20230424,000000,50.09,50.52,49.155,49.32,59347,0
+SYBT.US,D,20230425,000000,49.1,49.1,47.55,47.69,61864,0
+SYBT.US,D,20230426,000000,48,49.345,47.65,48.91,96829,0
+SYBT.US,D,20230427,000000,49.3,49.83,49.04,49.68,58767,0
+SYBT.US,D,20230428,000000,49.54,50.08,48.475,48.6,92602,0
+SYBT.US,D,20230501,000000,48.53,48.83,47.53,48.31,71700,0
+SYBT.US,D,20230502,000000,48.06,49.2625,45.41,45.75,103180,0
+SYBT.US,D,20230503,000000,45.94,46.84,45.54,45.69,108551,0
+SYBT.US,D,20230504,000000,45.17,45.95,42.59,44.2,148212,0
+SYBT.US,D,20230505,000000,45.17,46.24,44.83,45.42,86494,0
+SYBT.US,D,20230508,000000,45.94,46.09,44.11,44.11,78968,0
+SYBT.US,D,20230509,000000,44.01,44.1,43.02,43.8,69742,0
+SYBT.US,D,20230510,000000,44.37,46.52,43.34,43.45,115570,0
+SYBT.US,D,20230511,000000,43.16,43.55,42.32,42.52,250877,0
+SYBT.US,D,20230512,000000,42.75,43.1,41.735,41.99,188585,0
+SYBT.US,D,20230515,000000,42.29,43.415,41.96,42,103017,0
+SYBT.US,D,20230516,000000,42.23,42.83,41.71,41.71,125577,0
+SYBT.US,D,20230517,000000,42.29,44.56,42.27,44.21,112565,0
+SYBT.US,D,20230518,000000,44.24,44.24,43.36,43.53,110584,0
+SYBT.US,D,20230519,000000,44.15,44.755,42.03,42.5,179173,0
+SYBT.US,D,20230522,000000,42.91,43.9243,42.3675,43.8,230224,0
+SYBT.US,D,20230523,000000,43.9,45.13,42.945,43.4,326293,0
+SYBT.US,D,20230524,000000,43.37,43.895,41.6101,43.08,181105,0
+SYBT.US,D,20230525,000000,43.02,43.635,42.11,42.58,94616,0
+SYBT.US,D,20230526,000000,42.54,43.575,42.46,43.05,109220,0
+SYBT.US,D,20230530,000000,43.19,43.22,42.415,43,77051,0
+SYBT.US,D,20230531,000000,42.94,42.94,41.855,41.9,123773,0
+SYBT.US,D,20230601,000000,42.07,42.84,41.75,42.44,71714,0
+SYBT.US,D,20230602,000000,42.97,46.69,42.55,46.56,115186,0
+SYBT.US,D,20230605,000000,46.37,46.37,44.72,45.2,95446,0
+SYBT.US,D,20230606,000000,45.33,48.48,45.33,47.01,131164,0
+SYBT.US,D,20230607,000000,47.45,49.59,47.06,48.84,148425,0
+SYBT.US,D,20230608,000000,48.49,48.7741,46.82,47.59,120030,0
+SYBT.US,D,20230609,000000,47.35,47.64,46.16,46.52,137909,0
+SYBT.US,D,20230612,000000,46.81,48.04,46.075,46.64,111033,0
+SYBT.US,D,20230613,000000,46.93,48.61,46.93,48.39,175560,0
+SYBT.US,D,20230614,000000,48.34,49.13,47.18,47.61,114140,0
+SYBT.US,D,20230615,000000,47.19,48.59,47.19,48.44,97400,0
+SYBT.US,D,20230616,000000,48.57,48.57,47.08,48.01,469510,0
+SYBT.US,D,20230620,000000,47.86,47.86,46.68,46.97,69774,0
+SYBT.US,D,20230621,000000,46.71,46.71,45.99,46.07,57293,0
+SYBT.US,D,20230622,000000,45.87,45.87,44.37,44.52,78930,0
+SYBT.US,D,20230623,000000,43.88,45.3,43.61,44.5,332447,0
+SYBT.US,D,20230626,000000,45.14,45.69,44.31,44.35,93414,0
+SYBT.US,D,20230627,000000,44.76,45.66,43.9477,45.33,82369,0
+SYBT.US,D,20230628,000000,45.32,45.665,44.745,45.42,73441,0
+SYBT.US,D,20230629,000000,45.94,46.99,45.71,46.71,75411,0
+SYBT.US,D,20230630,000000,47.04,47.285,45.28,45.37,101925,0
+SYBT.US,D,20230703,000000,45.37,46.49,45.37,46.21,57421,0
+SYBT.US,D,20230705,000000,46.05,46.21,44.98,45.55,63469,0
+SYBT.US,D,20230706,000000,45,45.065,43.7401,44.46,66349,0
+SYBT.US,D,20230707,000000,44.28,45.3,44.28,44.82,58223,0
+SYBT.US,D,20230710,000000,44.66,45.45,44.05,44.11,124321,0
+SYBT.US,D,20230711,000000,44.4,44.48,43.56,44.09,125550,0
+SYBT.US,D,20230712,000000,45,45.47,44.28,44.41,99114,0
+SYBT.US,D,20230713,000000,44.6,45.38,44.45,44.9,86859,0
+SYBT.US,D,20230714,000000,45,45,43.8445,43.98,96259,0
+SYBT.US,D,20230717,000000,43.77,44.7173,43.77,44.1,107163,0
+SYBT.US,D,20230718,000000,44.15,46.845,44.15,46.58,188598,0
+SYBT.US,D,20230719,000000,46.61,47.97,46.3245,47.38,84492,0
+SYBT.US,D,20230720,000000,47.53,47.5821,46.38,47.18,157305,0
+SYBT.US,D,20230721,000000,47.49,47.585,46.745,47.48,88088,0
+SYBT.US,D,20230724,000000,47.57,48.98,47.57,48.71,68238,0
+SYBT.US,D,20230725,000000,48.7,48.775,47.64,47.76,91908,0
+SYBT.US,D,20230726,000000,47.82,50.92,47.82,50.21,110579,0
+SYBT.US,D,20230727,000000,50.76,50.76,48.19,48.68,107262,0
+SYBT.US,D,20230728,000000,48.85,49.55,47.83,48.05,64872,0
+SYBT.US,D,20230731,000000,48.02,48.62,47.31,47.81,67832,0
+SYBT.US,D,20230801,000000,47.56,47.56,46.6112,47.25,108573,0
+SYBT.US,D,20230802,000000,46.63,47.42,46.455,46.98,60397,0
+SYBT.US,D,20230803,000000,46.98,47.92,46.715,47.51,68837,0
+SYBT.US,D,20230804,000000,47.37,48.06,47.32,47.87,43133,0
+SYBT.US,D,20230807,000000,47.83,50.08,47.83,49.98,81149,0
+SYBT.US,D,20230808,000000,48.87,48.87,47.63,48.78,49062,0
+SYBT.US,D,20230809,000000,48.5,49.13,48.36,48.94,61173,0
+SYBT.US,D,20230810,000000,48.93,49.5,48.81,49.1,100550,0
+SYBT.US,D,20230811,000000,48.82,49.54,47.66,49.49,57855,0
+SYBT.US,D,20230814,000000,49.13,49.13,48.395,48.52,46489,0
+SYBT.US,D,20230815,000000,47.89,48.08,46.68,46.91,76138,0
+SYBT.US,D,20230816,000000,47.13,47.655,46.93,47.39,119501,0
+SYBT.US,D,20230817,000000,47.34,47.76,47,47.4,81306,0
+SYBT.US,D,20230818,000000,46.94,48.04,46.94,47.63,66075,0
+SYBT.US,D,20230821,000000,47.58,47.58,46.615,46.79,74181,0
+SYBT.US,D,20230822,000000,46.62,46.7899,45.05,45.18,104724,0
+SYBT.US,D,20230823,000000,45.14,45.44,44.72,44.88,107945,0
+SYBT.US,D,20230824,000000,44.88,45.76,44.705,45.23,71290,0
+SYBT.US,D,20230825,000000,45.35,45.92,44.685,44.85,49767,0
+SYBT.US,D,20230828,000000,44.98,45.4328,44.9,45.2,40771,0
+SYBT.US,D,20230829,000000,45.15,45.48,45.01,45.35,50575,0
+SYBT.US,D,20230830,000000,45.28,45.35,44.8,44.88,45632,0
+SYBT.US,D,20230831,000000,44.82,46.07,44.82,45.8,88728,0
+SYBT.US,D,20230901,000000,45.95,46.89,45.95,46.55,61436,0
+SYBT.US,D,20230905,000000,46.27,46.27,45.09,45.42,101312,0
+SYBT.US,D,20230906,000000,45.43,45.71,44.48,44.49,79510,0
+SYBT.US,D,20230907,000000,44.01,44.46,43.78,43.8,67526,0
+SYBT.US,D,20230908,000000,43.97,43.97,43.1501,43.4,97209,0
+SYBT.US,D,20230911,000000,43.45,43.845,42.505,42.73,72007,0
+SYBT.US,D,20230912,000000,42.5,43.05,42.39,42.58,95595,0
+SYBT.US,D,20230913,000000,42.6,42.76,42,42.4,83045,0
+SYBT.US,D,20230914,000000,42.68,44.7,42.68,44.59,148183,0
+SYBT.US,D,20230915,000000,44.33,44.64,42.9,43.13,354183,0
+SYBT.US,D,20230918,000000,43.19,43.19,41.72,41.76,67179,0
+SYBT.US,D,20230919,000000,41.84,41.87,40.94,41.53,68273,0
+SYBT.US,D,20230920,000000,41.83,42.18,41.72,41.9,82445,0
+SYBT.US,D,20230921,000000,41.49,41.77,41.045,41.07,74300,0
+SYBT.US,D,20230922,000000,41.17,41.17,40.01,40.625,68640,0
+SYBT.US,D,20230925,000000,40.55,41.111,40.36,40.65,43320,0
+SYBT.US,D,20230926,000000,40.39,40.85,39.78,39.82,64821,0
+SYBT.US,D,20230927,000000,39.82,39.84,38.585,38.92,84300,0
+SYBT.US,D,20230928,000000,39.01,39.77,38.9575,39.27,90133,0
+SYBT.US,D,20230929,000000,39.55,39.94,38.97,39.29,93443,0
+SYBT.US,D,20231002,000000,39.29,39.7193,38.77,38.95,84451,0
+SYBT.US,D,20231003,000000,38.84,39.13,38.34,38.88,69948,0
+SYBT.US,D,20231004,000000,38.9,39.27,38.405,39.23,53387,0
+SYBT.US,D,20231005,000000,39.17,40.25,39.17,40.21,91998,0
+SYBT.US,D,20231006,000000,39.86,40.555,39.23,40.25,122875,0
+SYBT.US,D,20231009,000000,39.88,41.06,39.88,40.83,51046,0
+SYBT.US,D,20231010,000000,41,41.54,40.53,40.59,58607,0
+SYBT.US,D,20231011,000000,40.68,41.11,40.35,40.47,52304,0
+SYBT.US,D,20231012,000000,40.36,40.36,39.54,39.85,36083,0
+SYBT.US,D,20231013,000000,40.28,40.28,39.61,39.76,72236,0
+SYBT.US,D,20231016,000000,39.83,40.4075,39.83,40.24,61475,0
+SYBT.US,D,20231017,000000,39.96,41.86,39.96,40.97,93292,0
+SYBT.US,D,20231018,000000,40.75,40.75,39.66,39.71,64078,0
+SYBT.US,D,20231019,000000,39.52,40.385,39.46,40.05,90416,0
+SYBT.US,D,20231020,000000,40.12,40.12,38.71,39.08,88972,0
+SYBT.US,D,20231023,000000,39,39.6304,38.72,38.78,55249,0
+SYBT.US,D,20231024,000000,38.84,39.34,37.825,38.3,60207,0
+SYBT.US,D,20231025,000000,38.33,39.3605,36.93,38.1,73406,0
+SYBT.US,D,20231026,000000,37.88,39.36,37.51,39.3,97743,0
+SYBT.US,D,20231027,000000,39.2,39.2,37.8145,38.64,48300,0
+SYBT.US,D,20231030,000000,38.85,39.68,38.49,38.91,48546,0
+SYBT.US,D,20231031,000000,38.79,39.22,38.4035,39.11,56223,0
+SYBT.US,D,20231101,000000,39.02,39.27,38.51,39.08,79057,0
+SYBT.US,D,20231102,000000,39.37,40.64,39.37,40.59,54735,0
+SYBT.US,D,20231103,000000,41.75,43.11,41.65,42.77,100725,0
+SYBT.US,D,20231106,000000,42.8,45.72,42.16,44.02,313710,0
+SYBT.US,D,20231107,000000,43.67,44.58,42.6,43.22,87416,0
+SYBT.US,D,20231108,000000,43.38,43.38,42.7825,43.21,66451,0
+SYBT.US,D,20231109,000000,43.17,43.56,42.44,42.99,108617,0
+SYBT.US,D,20231110,000000,43.2,43.47,42.64,43.24,72727,0
+SYBT.US,D,20231113,000000,42.78,44.18,42.73,44.06,68487,0
+SYBT.US,D,20231114,000000,45.56,47.33,45.3247,47.16,118613,0
+SYBT.US,D,20231115,000000,47.33,47.98,45.43,46.79,92990,0
+SYBT.US,D,20231116,000000,46.5,47.05,45.755,46.83,72946,0
+SYBT.US,D,20231117,000000,47.35,47.35,46.09,46.53,103018,0
+SYBT.US,D,20231120,000000,46.69,47.14,45.74,46.49,101374,0
+SYBT.US,D,20231121,000000,46.42,46.595,45.82,46.07,65978,0
+SYBT.US,D,20231122,000000,46.58,46.73,46,46.32,56349,0
+SYBT.US,D,20231124,000000,46.54,46.75,45.9107,46.2,31156,0
+SYBT.US,D,20231127,000000,46,46.365,45.39,45.39,83016,0
+SYBT.US,D,20231128,000000,45.4,45.7623,44.35,44.57,47548,0
+SYBT.US,D,20231129,000000,44.77,45.7,44.72,44.89,56213,0
+SYBT.US,D,20231130,000000,45.04,45.04,43.8,44.12,150460,0
+SYBT.US,D,20231201,000000,44.27,46.74,44.18,46.65,91873,0
+SYBT.US,D,20231204,000000,46.49,47.6,46.49,47.39,72647,0
+SYBT.US,D,20231205,000000,47,47.2,46.63,47.03,49242,0
+SYBT.US,D,20231206,000000,47.55,48.68,46.95,47.08,62272,0
+SYBT.US,D,20231207,000000,47.36,48.36,46.266,48.31,58408,0
+SYBT.US,D,20231208,000000,48.12,49.105,47.345,48.47,64066,0
+SYBT.US,D,20231211,000000,48.3,48.81,47.96,48.68,69559,0
+SYBT.US,D,20231212,000000,48.65,48.75,47.82,47.92,39439,0
+SYBT.US,D,20231213,000000,47.9,50.95,47.8005,50.87,121698,0
+SYBT.US,D,20231214,000000,52,53.05,51.195,51.81,124039,0
+SYBT.US,D,20231215,000000,52.3,52.3,50.73,50.81,229626,0
+SYBT.US,D,20231218,000000,51.21,51.45,50.37,50.47,73852,0
+SYBT.US,D,20231219,000000,50.8,51.74,50.8,51.17,79850,0
+SYBT.US,D,20231220,000000,51.22,52.49,50.6,50.71,67899,0
+SYBT.US,D,20231221,000000,50.96,51.63,50.43,50.74,74308,0
+SYBT.US,D,20231222,000000,51.08,51.71,50.59,51.27,66163,0
+SYBT.US,D,20231226,000000,51.7,52.26,51.06,52.14,59100,0
+SYBT.US,D,20231227,000000,52.06,52.53,51.83,52.1,49378,0
+SYBT.US,D,20231228,000000,52.16,52.41,51.79,51.91,53904,0
+SYBT.US,D,20231229,000000,52.05,52.8847,51.45,51.49,75413,0
+SYBT.US,D,20240102,000000,51.13,53.1499,50.94,52.33,82341,0
+SYBT.US,D,20240103,000000,52.16,52.84,49.76,49.93,104940,0
+SYBT.US,D,20240104,000000,50.01,50.76,49.6,50.15,74233,0
+SYBT.US,D,20240105,000000,49.79,50.81,49.205,49.93,69076,0
+SYBT.US,D,20240108,000000,49.68,50.25,48.87,49.87,78341,0
+SYBT.US,D,20240109,000000,49.18,49.64,48.69,49.25,60919,0
+SYBT.US,D,20240110,000000,48.94,49.61,48.51,49.61,59412,0
+SYBT.US,D,20240111,000000,49.38,49.38,48.2,48.8,54762,0
+SYBT.US,D,20240112,000000,49.4,49.4,48.25,48.575,48002,0
+SYBT.US,D,20240116,000000,47.97,48.26,47.5,47.69,46471,0
+SYBT.US,D,20240117,000000,46.97,47.825,46.97,47.6,58631,0
+SYBT.US,D,20240118,000000,47.67,47.9332,47.19,47.78,40296,0
+SYBT.US,D,20240119,000000,48.06,49.095,47.4044,49.02,85996,0
+SYBT.US,D,20240122,000000,49.54,50.445,49.47,50.4,53945,0
+SYBT.US,D,20240123,000000,50.94,51.1,49.595,49.95,60782,0
+SYBT.US,D,20240124,000000,49.21,50.21,47.845,48.17,91874,0
+SYBT.US,D,20240125,000000,49.65,51.4,49.02,51.4,91222,0
+SYBT.US,D,20240126,000000,51.5,52.17,50.7,51.13,58100,0
+SYBT.US,D,20240129,000000,51.28,52.65,51.28,52.61,58085,0
+SYBT.US,D,20240130,000000,52.38,53,52.345,52.74,52846,0
+SYBT.US,D,20240131,000000,52.15,52.4,49.72,49.72,83219,0
+SYBT.US,D,20240201,000000,49.85,50.03,47.38,48.95,73533,0
+SYBT.US,D,20240202,000000,48.04,49.51,47.91,48.78,87510,0
+SYBT.US,D,20240205,000000,48.13,48.41,47.17,47.64,55554,0
+SYBT.US,D,20240206,000000,47.64,50.7601,46.18,46.54,96423,0
+SYBT.US,D,20240207,000000,46.68,51.35,45.04,46.12,70539,0
+SYBT.US,D,20240208,000000,45.74,46.255,44.91,45.76,59896,0
+SYBT.US,D,20240209,000000,45.98,46.86,45.04,46.85,45771,0
+SYBT.US,D,20240212,000000,46.87,48.57,46.87,47.95,74355,0
+SYBT.US,D,20240213,000000,45.59,46,45.08,45.38,122826,0
+SYBT.US,D,20240214,000000,45.18,46.29,44.99,46.14,82230,0
+SYBT.US,D,20240215,000000,46.67,48.82,46.67,48.57,100288,0
+SYBT.US,D,20240216,000000,48.17,48.71,47.265,47.9,91227,0
+SYBT.US,D,20240220,000000,47.16,48.175,46.72,47.26,57026,0
+SYBT.US,D,20240221,000000,47.07,47.205,46.12,46.24,52162,0
+SYBT.US,D,20240222,000000,45.97,46.16,45.14,45.91,70027,0
+SYBT.US,D,20240223,000000,46.02,46.28,45.61,46,37449,0
+SYBT.US,D,20240226,000000,45.65,46.18,45.47,45.58,37363,0
+SYBT.US,D,20240227,000000,45.97,46,45.29,45.45,42569,0
+SYBT.US,D,20240228,000000,45.13,45.58,44.8505,45.15,43956,0
+SYBT.US,D,20240229,000000,46.03,46.575,45.35,45.81,62588,0
+SYBT.US,D,20240301,000000,45.79,45.79,44.335,45.12,54395,0
+SYBT.US,D,20240304,000000,45.44,46,44.9436,45.3,61579,0
+SYBT.US,D,20240305,000000,45.06,46.79,45.06,46.28,84229,0
+SYBT.US,D,20240306,000000,46.07,47.19,45.57,46.31,91952,0
+SYBT.US,D,20240307,000000,46.97,47.4,46.31,46.75,53983,0
+SYBT.US,D,20240308,000000,47.2,47.84,46.3,46.34,60472,0
+SYBT.US,D,20240311,000000,46.32,46.63,45.56,45.57,67709,0
+SYBT.US,D,20240312,000000,45.57,45.651,44.255,44.68,90827,0
+SYBT.US,D,20240313,000000,44.84,45.25,44.065,44.44,83275,0
+SYBT.US,D,20240314,000000,44.19,44.2,42.96,43.24,85991,0
+SYBT.US,D,20240315,000000,42.82,43.95,42.61,43.77,199275,0
+SYBT.US,D,20240318,000000,43.65,43.665,42.8984,42.95,77959,0
+SYBT.US,D,20240319,000000,43.02,44.02,42.97,43.85,97651,0
+SYBT.US,D,20240320,000000,43.62,46.55,43.31,45.93,133649,0
+SYBT.US,D,20240321,000000,45.93,47.09,45.7,46.63,146091,0
+SYBT.US,D,20240322,000000,46.77,46.77,45.261,45.33,82953,0
+SYBT.US,D,20240325,000000,45.58,46.375,44.86,44.89,49867,0
+SYBT.US,D,20240326,000000,45.02,45.46,44.78,45.12,57739,0
+SYBT.US,D,20240327,000000,45.07,47.17,45.07,47.17,77064,0
+SYBT.US,D,20240328,000000,47.33,49.06,46.72,48.91,190545,0
+SYBT.US,D,20240401,000000,48.74,48.74,47.41,47.73,108570,0
+SYBT.US,D,20240402,000000,47.09,47.73,46.21,46.57,107109,0
+SYBT.US,D,20240403,000000,46.17,46.83,45.98,46.51,62376,0
+SYBT.US,D,20240404,000000,47.23,47.74,46.48,46.82,87220,0
+SYBT.US,D,20240405,000000,46.59,47.15,45.98,46.16,75155,0
+SYBT.US,D,20240408,000000,46.25,46.805,46.02,46.72,53828,0
+SYBT.US,D,20240409,000000,46.88,47.36,46.6,47.07,82509,0
+SYBT.US,D,20240410,000000,45.91,45.91,43.65,44.1,98751,0
+SYBT.US,D,20240411,000000,44.21,44.49,43.78,44.21,61832,0
+SYBT.US,D,20240412,000000,43.72,44.12,43.57,43.94,51046,0
+SYBT.US,D,20240415,000000,44.32,44.66,43.51,43.87,54306,0
+SYBT.US,D,20240416,000000,43.31,43.82,42.5401,43,98087,0
+SYBT.US,D,20240417,000000,43.39,43.66,42.35,42.35,124908,0
+SYBT.US,D,20240418,000000,42.5,43.37,42.38,42.98,129385,0
+SYBT.US,D,20240419,000000,42.87,45.3,42.78,45.3,78076,0
+SYBT.US,D,20240422,000000,45.25,45.595,44.79,44.9,70925,0
+SYBT.US,D,20240423,000000,44.79,46.1,44.79,45.69,83525,0
+SYBT.US,D,20240424,000000,45.4,48.17,45.4,48.11,114323,0
+SYBT.US,D,20240425,000000,48.08,48.0926,45.94,46.18,131006,0
+SYBT.US,D,20240426,000000,46.31,46.79,45.455,46.15,87414,0
+SYBT.US,D,20240429,000000,46.21,46.36,45.15,45.46,71090,0
+SYBT.US,D,20240430,000000,45,45.53,44.455,44.55,101349,0
+SYBT.US,D,20240501,000000,44.93,46.54,44.32,45.99,84386,0
+SYBT.US,D,20240502,000000,46.32,46.71,46.02,46.63,63367,0
+SYBT.US,D,20240503,000000,47.1,47.78,46.74,46.97,41610,0
+SYBT.US,D,20240506,000000,47.05,47.675,46.75,46.77,68325,0
+SYBT.US,D,20240507,000000,47.07,47.44,46.59,46.64,56651,0
+SYBT.US,D,20240508,000000,46.45,47.42,46.2968,47.34,40786,0
+SYBT.US,D,20240509,000000,47.49,48.36,47.47,48.29,78897,0
+SYBT.US,D,20240510,000000,48.36,48.56,47.76,48.14,50334,0
+SYBT.US,D,20240513,000000,48.7,48.75,47.56,47.65,43695,0
+SYBT.US,D,20240514,000000,48.22,48.705,47.73,48.19,44076,0
+SYBT.US,D,20240515,000000,48.72,49.01,48.44,49,52239,0
+SYBT.US,D,20240516,000000,48.65,49.2,48.65,49.07,49441,0
+SYBT.US,D,20240517,000000,49.26,49.84,48.8708,49.53,57400,0
+SYBT.US,D,20240520,000000,49.38,49.66,48.27,48.27,54371,0
+SYBT.US,D,20240521,000000,48.35,48.96,48.35,48.89,54964,0
+SYBT.US,D,20240522,000000,48.86,48.965,47.49,47.67,73599,0
+SYBT.US,D,20240523,000000,47.77,47.77,46.155,46.44,65081,0
+SYBT.US,D,20240524,000000,46.76,46.82,46.21,46.7,59167,0
+SYBT.US,D,20240528,000000,46.68,46.86,45.59,45.7,74937,0
+SYBT.US,D,20240529,000000,44.84,45.14,44.36,44.83,77003,0
+SYBT.US,D,20240530,000000,45.53,46.445,45.34,46.43,60907,0
+SYBT.US,D,20240531,000000,46.66,47.64,46.32,46.85,54698,0
+SYBT.US,D,20240603,000000,46.97,47.08,45.675,45.69,42387,0
+SYBT.US,D,20240604,000000,45.18,45.62,45.01,45.43,43421,0
+SYBT.US,D,20240605,000000,45.69,46.15,45.255,45.95,50528,0
+SYBT.US,D,20240606,000000,45.75,46.11,45.5,46.03,49004,0
+SYBT.US,D,20240607,000000,45.39,46.08,45.39,45.96,47987,0
+SYBT.US,D,20240610,000000,45.5,46,45.26,45.88,88242,0
+SYBT.US,D,20240611,000000,45.45,46.58,45.3,46.11,100355,0
+SYBT.US,D,20240612,000000,47.2,49.0899,47.2,48.1,89047,0
+SYBT.US,D,20240613,000000,47.96,48.26,47.48,48.21,63214,0
+SYBT.US,D,20240614,000000,47.45,47.86,46.7,47.46,65479,0
+SYBT.US,D,20240617,000000,46.95,47.975,46.59,47.93,47074,0
+SYBT.US,D,20240618,000000,47.53,48.56,47.53,48.1,45749,0
+SYBT.US,D,20240620,000000,47.66,48.195,47.3984,47.56,43954,0
+SYBT.US,D,20240621,000000,47.9,47.945,47.15,47.2,150088,0
+SYBT.US,D,20240624,000000,47.25,48.515,47.015,48.01,57405,0
+SYBT.US,D,20240625,000000,47.7,48.142,47.17,47.28,42492,0
+SYBT.US,D,20240626,000000,46.74,48.16,46.7,47.86,70866,0
+SYBT.US,D,20240627,000000,47.6,49.22,47.6,49.18,60110,0
+SYBT.US,D,20240628,000000,49.59,50.85,49.31,49.67,1051403,0
+SYBT.US,D,20240701,000000,49.54,50.1796,48.6925,49.25,105725,0
+SYBT.US,D,20240702,000000,48.98,50.55,48.98,50.46,72689,0
+SYBT.US,D,20240703,000000,50.53,50.54,49.26,49.27,50982,0
+SYBT.US,D,20240705,000000,49.13,49.67,48.405,48.52,69690,0
+SYBT.US,D,20240708,000000,49.1,49.695,48.4,48.58,76106,0
+SYBT.US,D,20240709,000000,48.45,48.825,47.96,48.82,72725,0
+SYBT.US,D,20240710,000000,49.01,50.11,48.86,50.08,63690,0
+SYBT.US,D,20240711,000000,51.24,52.95,50.45,52.53,98508,0
+SYBT.US,D,20240712,000000,53,53.63,51.86,51.93,82914,0
+SYBT.US,D,20240715,000000,52.5,54.67,52.3,53.89,149840,0
+SYBT.US,D,20240716,000000,54.56,57.24,54.56,57.24,167700,0
+SYBT.US,D,20240717,000000,56.51,58.67,56.51,58.15,139291,0
+SYBT.US,D,20240718,000000,57.44,58.53,56.43,56.45,90590,0
+SYBT.US,D,20240719,000000,56.45,57.31,55.3,55.59,128697,0
+SYBT.US,D,20240722,000000,55.4,57.73,54.75,57.51,110425,0
+SYBT.US,D,20240723,000000,56.99,59.49,56.99,58.82,99495,0
+SYBT.US,D,20240724,000000,60,63.27,60,61.38,259445,0
+SYBT.US,D,20240725,000000,61.82,64.51,60.695,63.6,192926,0
+SYBT.US,D,20240726,000000,63.87,64.12,61.565,63.27,157649,0
+SYBT.US,D,20240729,000000,63.45,63.62,61.24,61.26,141527,0
+SYBT.US,D,20240730,000000,61.63,62.56,61.25,62.51,71357,0
+SYBT.US,D,20240731,000000,62.47,64.25,61.43,62.22,113214,0
+SYBT.US,D,20240801,000000,62.1,62.315,58.69,59.38,97023,0
+SYBT.US,D,20240802,000000,56.71,58.41,56.44,58.03,84400,0
+SYBT.US,D,20240805,000000,54.85,57.26,53.24,55.88,116263,0
+SYBT.US,D,20240806,000000,55.78,55.9699,54.92,55.18,59468,0
+SYBT.US,D,20240807,000000,56.27,56.27,54.52,54.96,56626,0
+SYBT.US,D,20240808,000000,55.86,55.88,54.92,55.61,45217,0
+SYBT.US,D,20240809,000000,55.49,55.58,54.645,55.27,65402,0
+SYBT.US,D,20240812,000000,55.67,56.03,54.1,54.16,48970,0
+SYBT.US,D,20240813,000000,54.88,55.28,53.21,55.03,71463,0
+SYBT.US,D,20240814,000000,55.44,55.44,54.08,54.42,46483,0
+SYBT.US,D,20240815,000000,55.79,56.92,55.53,55.97,85156,0
+SYBT.US,D,20240816,000000,55.9,57.28,55.9,57.03,56937,0
+SYBT.US,D,20240819,000000,57.2,57.49,56.5,57.34,35011,0
+SYBT.US,D,20240820,000000,57.17,57.63,55.895,56.06,78078,0
+SYBT.US,D,20240821,000000,56.71,57.245,56.0662,57.23,45932,0
+SYBT.US,D,20240822,000000,56.94,57.58,56.8,57.1,28311,0
+SYBT.US,D,20240823,000000,57.5,61.4008,57.39,60.27,97821,0
+SYBT.US,D,20240826,000000,61.22,61.22,59.81,59.85,64485,0
+SYBT.US,D,20240827,000000,59.6,59.65,58.6,59.51,51911,0
+SYBT.US,D,20240828,000000,59.14,60.49,58.77,59.87,35105,0
+SYBT.US,D,20240829,000000,60.5,60.615,59.51,60.12,46817,0
+SYBT.US,D,20240830,000000,60.41,60.8,59.3653,60.6,41944,0
+SYBT.US,D,20240903,000000,59.73,61.03,59.302,60.07,59378,0
+SYBT.US,D,20240904,000000,59.45,59.94,58.73,59.31,39822,0
+SYBT.US,D,20240905,000000,59.63,59.68,58.48,58.78,49517,0
+SYBT.US,D,20240906,000000,59.14,59.285,57.55,57.67,44340,0
+SYBT.US,D,20240909,000000,57.65,58.195,57.2,57.7,72747,0
+SYBT.US,D,20240910,000000,57.68,59.01,56.86,58.84,42309,0
+SYBT.US,D,20240911,000000,58.16,58.16,56.35,57.85,65374,0
+SYBT.US,D,20240912,000000,58.24,58.47,57.22,58.41,52462,0
+SYBT.US,D,20240913,000000,59.25,60.07,58.52,59.91,65887,0
+SYBT.US,D,20240916,000000,59.77,60.52,58.3,60.42,62811,0
+SYBT.US,D,20240917,000000,61.22,61.855,60.04,61.19,84887,0
+SYBT.US,D,20240918,000000,61.48,64.27,60.5,62.57,150215,0
+SYBT.US,D,20240919,000000,64.06,64.79,62.19,64.71,1489203,0
+SYBT.US,D,20240920,000000,64.96,65,63.04,63.66,455602,0
+SYBT.US,D,20240923,000000,63.7,64,62.415,63.04,111158,0
+SYBT.US,D,20240924,000000,62.94,62.94,61.82,61.87,143386,0
+SYBT.US,D,20240925,000000,61.9,62,61.01,61.65,159062,0
+SYBT.US,D,20240926,000000,62.4,62.4,60.56,61.04,163170,0
+SYBT.US,D,20240927,000000,61.6,62.04,60.785,60.95,112868,0
+SYBT.US,D,20240930,000000,60.65,62.34,60.65,61.99,112717,0
+SYBT.US,D,20241001,000000,61.87,61.9,60,60.19,161356,0
+SYBT.US,D,20241002,000000,60.1,61.06,58.841,59.02,328809,0
+SYBT.US,D,20241003,000000,59.65,59.93,57.12,58.22,321602,0
+SYBT.US,D,20241004,000000,59.33,59.79,58.5,59.37,194896,0
+SYBT.US,D,20241007,000000,59.18,59.82,58.85,59.71,168576,0
+SYBT.US,D,20241008,000000,59.98,60.75,59.98,60.3,115710,0
+SYBT.US,D,20241009,000000,60.32,61.43,60.32,61.29,93268,0
+SYBT.US,D,20241010,000000,60.88,61.47,60.2,60.65,168257,0
+SYBT.US,D,20241011,000000,60.92,63.93,60.92,63.67,138125,0
+SYBT.US,D,20241014,000000,63.61,64.41,61.273941,64.06,78422,0
+SYBT.US,D,20241015,000000,64.44,66.75,64.12,65.06,116844,0
+SYBT.US,D,20241016,000000,65.85,67.12,65.48,66.15,121006,0
+SYBT.US,D,20241017,000000,66.4,66.87,65.585,66.09,92360,0
+SYBT.US,D,20241018,000000,66.28,67.05,65.18,65.67,122505,0
+SYBT.US,D,20241021,000000,65.67,65.67,63.25,64.04,1425463,0
+SYBT.US,D,20241022,000000,63.73,64.81,63.37,64.73,116691,0
+SYBT.US,D,20241023,000000,64.37,66.415,64.37,65.95,103917,0
+SYBT.US,D,20241024,000000,66.05,66.75,64.965,66.51,142247,0
+SYBT.US,D,20241025,000000,66.91,66.91,64.62,64.68,96775,0
+SYBT.US,D,20241028,000000,65.48,67.09,65.35,66.9,118108,0
+SYBT.US,D,20241029,000000,66.3,66.84,65.81,65.93,74399,0
+SYBT.US,D,20241030,000000,65.57,67.72,65.39,65.43,103078,0
+SYBT.US,D,20241031,000000,65.55,66.06,64.41,64.48,82459,0
+SYBT.US,D,20241101,000000,65.11,65.435,64.18,64.51,149066,0
+SYBT.US,D,20241104,000000,65.675,65.675,63.32,64.27,100829,0
+SYBT.US,D,20241105,000000,64.54,67.23,64.54,67.19,119653,0
+SYBT.US,D,20241106,000000,72.05,76.37,72.05,74.85,398014,0
+SYBT.US,D,20241107,000000,74.1,74.1,71.87,72.19,150448,0
+SYBT.US,D,20241108,000000,72.8,73.98,72.63,73.62,91597,0
+SYBT.US,D,20241111,000000,74,77.22,73.86,76.87,195587,0
+SYBT.US,D,20241112,000000,76.1,77.82,75.02,75.47,185371,0
+SYBT.US,D,20241113,000000,76.35,77.45,74.53,75.21,159494,0
+SYBT.US,D,20241114,000000,75.69,75.69,73.52,74.43,110657,0
+SYBT.US,D,20241115,000000,74.74,74.8307,72.66,73.25,94723,0
+SYBT.US,D,20241118,000000,73.43,75.17,73.0075,73.38,94323,0
+SYBT.US,D,20241119,000000,72.5,73.8,72.45,73.39,92903,0
+SYBT.US,D,20241120,000000,73.4,73.66,72.05,73.28,59881,0
+SYBT.US,D,20241121,000000,73.76,75.175,73.34,73.795,71773,0
+SYBT.US,D,20241122,000000,74.26,76.205,73.42,76.11,127187,0
+SYBT.US,D,20241125,000000,77.05,79.7,76.5,77.42,144818,0
+SYBT.US,D,20241126,000000,76.85,78.36,76.22,77.77,127472,0
+SYBT.US,D,20241127,000000,78.5,79.79,76.87,76.87,87462,0
+SYBT.US,D,20241129,000000,77.82,77.99,75.37,76.12,72180,0
+SYBT.US,D,20241202,000000,75.93,77.83,75.35,76.8,112384,0
+SYBT.US,D,20241203,000000,76.83,77.78,76.6801,77.39,98315,0
+SYBT.US,D,20241204,000000,77.64,78.6305,77.165,78.62,93831,0
+SYBT.US,D,20241205,000000,78.89,79.615,78.13,78.59,86900,0
+SYBT.US,D,20241206,000000,79.27,79.27,77.4925,77.82,74816,0
+SYBT.US,D,20241209,000000,77.84,78.655,76.41,76.48,127000,0
+SYBT.US,D,20241210,000000,76.32,78.54,75.2,77.31,79305,0
+SYBT.US,D,20241211,000000,78.16,79.195,77.22,77.93,83471,0
+SYBT.US,D,20241212,000000,77.75,78.25,75.995,77.28,132053,0
+SYBT.US,D,20241213,000000,77.01,77.965,76.16,77.62,82007,0
+SYBT.US,D,20241216,000000,77.36,77.755,76.49,77.65,66438,0
+SYBT.US,D,20241217,000000,77.31,77.535,75.79,76.17,73459,0
+SYBT.US,D,20241218,000000,76.85,76.85,71.021,71.77,115364,0
+SYBT.US,D,20241219,000000,72.39,74.955,70.95,72.17,105222,0
+SYBT.US,D,20241220,000000,71.49,73.89,71.49,72.72,352150,0
+SYBT.US,D,20241223,000000,72.21,72.85,71.425,72.8,88054,0
+SYBT.US,D,20241224,000000,72.89,73.97,71.71,72.46,49978,0
+SYBT.US,D,20241226,000000,72.15,73.27,71.31,73.13,55020,0
+SYBT.US,D,20241227,000000,72.58,73.28,70.92,71.69,1248920,0
+SYBT.US,D,20241230,000000,71.49,72.52,70.935,72.05,79066,0
+SYBT.US,D,20241231,000000,72.67,73.01,71.445,71.61,67020,0
+SYBT.US,D,20250102,000000,72.1,72.86,69.68,70.32,115353,0
+SYBT.US,D,20250103,000000,70.53,71.1,69.1,70.88,132539,0
+SYBT.US,D,20250106,000000,70.98,72.115,70.045,70.2,91834,0
+SYBT.US,D,20250107,000000,70.35,70.88,68.72,69.75,120481,0
+SYBT.US,D,20250108,000000,69.34,70,69.02,69.55,103814,0
+SYBT.US,D,20250110,000000,67.98,68.21,65.82,66.59,144721,0
+SYBT.US,D,20250113,000000,65.83,69.4998,65.83,67.99,123271,0
+SYBT.US,D,20250114,000000,68.49,70.87,68.49,70.75,95469,0
+SYBT.US,D,20250115,000000,73.41,73.41,71.365,72.77,156902,0
+SYBT.US,D,20250116,000000,72.44,73.32,70.915,71.7,96446,0
+SYBT.US,D,20250117,000000,72.17,73.31,71.62,73.12,84200,0
+SYBT.US,D,20250121,000000,73.6,75.06,73.2,73.77,87766,0
+SYBT.US,D,20250122,000000,73.09,75.555,73.09,74.06,133925,0
+SYBT.US,D,20250123,000000,73.35,74.24,72.275,74.13,148566,0
+SYBT.US,D,20250124,000000,74.16,75.44,73.4,75,97954,0
+SYBT.US,D,20250127,000000,74.96,76.79,74.6975,75.03,124823,0
+SYBT.US,D,20250128,000000,75.05,76.0713,73.331,75.28,116125,0
+SYBT.US,D,20250129,000000,74.81,75.69,73.025,75.2,110972,0
+SYBT.US,D,20250130,000000,75.95,76.29,74.09,74.36,1232640,0
+SYBT.US,D,20250131,000000,74.36,74.85,73.1,73.71,93526,0
+SYBT.US,D,20250203,000000,72.03,73.55,71.3872,72.88,135545,0
+SYBT.US,D,20250204,000000,72.7,74.96,72.7,74.85,182168,0
+SYBT.US,D,20250205,000000,75.3,76.81,75.02,76.77,78425,0
+SYBT.US,D,20250206,000000,77,77.805,76.315,77.5,73521,0
+SYBT.US,D,20250207,000000,77.43,77.8,74.73,76.16,85881,0
+SYBT.US,D,20250210,000000,76.28,77.065,74.74,75.21,74125,0
+SYBT.US,D,20250211,000000,75.6,77.68,74.25,77.68,76997,0
+SYBT.US,D,20250212,000000,76.19,76.4,74.69,74.69,65812,0
+SYBT.US,D,20250213,000000,75.26,75.41,74.21,75.41,61007,0
+SYBT.US,D,20250214,000000,75.8,76.485,74.85,75.22,57747,0
+SYBT.US,D,20250218,000000,75.06,75.49,73.725,75.39,69231,0
+SYBT.US,D,20250219,000000,74.61,75.965,74.2,75.43,129313,0
+SYBT.US,D,20250220,000000,75.05,75.42,73.9,74.8,77427,0
+SYBT.US,D,20250221,000000,75.37,75.895,72.94,72.94,112387,0
+SYBT.US,D,20250224,000000,73.62,74.41,72.1,72.4,77530,0
+SYBT.US,D,20250225,000000,72.81,73.375,71.035,71.31,310373,0
+SYBT.US,D,20250226,000000,71.4,72.39,70.45,70.81,143759,0
+SYBT.US,D,20250227,000000,70.72,71.78,70.51,71.22,105622,0
+SYBT.US,D,20250228,000000,71.87,72.95,71.5,72.86,154933,0
+SYBT.US,D,20250303,000000,72.89,74.61,72.66,73.68,123964,0
+SYBT.US,D,20250304,000000,72.85,72.85,70.65,70.86,84223,0
+SYBT.US,D,20250305,000000,70.87,71.5,69.375,70.2,70637,0
+SYBT.US,D,20250306,000000,69.22,69.5,67.8287,69.36,83601,0
+SYBT.US,D,20250307,000000,69.54,69.77,68.085,69.3,56050,0
+SYBT.US,D,20250310,000000,68.35,69.02,66.66,67.08,92215,0
+SYBT.US,D,20250311,000000,67.52,68.25,66.47,67.21,105156,0
+SYBT.US,D,20250312,000000,67.73,68.485,66.67,67.72,90440,0
+SYBT.US,D,20250313,000000,67.95,68.51,67.08,67.2,45888,0
+SYBT.US,D,20250314,000000,67.6,68.635,67.43,68.54,77658,0
+SYBT.US,D,20250317,000000,68.23,69.39,68.14,69.12,100662,0
+SYBT.US,D,20250318,000000,68.66,69.76,68.535,69.69,75292,0
+SYBT.US,D,20250319,000000,69.85,70.76,68.91,69.55,102415,0
+SYBT.US,D,20250320,000000,69.05,69.63,68.55,68.8,69445,0
+SYBT.US,D,20250321,000000,68.54,69.1,67.83,69.07,217360,0
+SYBT.US,D,20250324,000000,70,70.985,68.765,70.66,97990,0
+SYBT.US,D,20250325,000000,70.75,70.75,69.61,70.02,88140,0
+SYBT.US,D,20250326,000000,69.55,71.23,69.52,70.1,81753,0
+SYBT.US,D,20250327,000000,70.16,71.705,69.775,69.84,95602,0
+SYBT.US,D,20250328,000000,69.75,69.75,67.94,68.43,81548,0
+SYBT.US,D,20250331,000000,68.35,69.52,67.6,69.06,193877,0
+SYBT.US,D,20250401,000000,68.7,69.68,68.085,68.94,148599,0
+SYBT.US,D,20250402,000000,68.24,69.53,68.18,69.12,118763,0
+SYBT.US,D,20250403,000000,66.01,66.22,64.635,64.85,179794,0
+SYBT.US,D,20250404,000000,62.6,63.935,61.18,63.06,131813,0
+SYBT.US,D,20250407,000000,61.5,65.035,60.75,63.85,104868,0
+SYBT.US,D,20250408,000000,66.08,66.08,62.33,63.77,96035,0
+SYBT.US,D,20250409,000000,63.2,68.52,62,67.31,117219,0
+SYBT.US,D,20250410,000000,65.77,66.41,62.36,63.94,130958,0
+SYBT.US,D,20250411,000000,63.72,65.94,62.735,63.925,100573,0
+SYBT.US,D,20250414,000000,64.27,65.61,63.01,64.88,89844,0
+SYBT.US,D,20250415,000000,65.01,66.93,65.01,66.42,96041,0
+SYBT.US,D,20250416,000000,66.5,67.24,65.7501,67.05,100618,0
+SYBT.US,D,20250417,000000,67.04,68.8,67.04,67.44,103699,0
+SYBT.US,D,20250421,000000,66.67,68.27,66.24,68.08,115589,0
+SYBT.US,D,20250422,000000,68.6,71.705,68.56,71.38,194285,0
+SYBT.US,D,20250423,000000,72.83,75.735,72.83,75.39,199725,0
+SYBT.US,D,20250424,000000,75,76.78,73.19,76.73,176045,0
+SYBT.US,D,20250425,000000,75.55,76,73.915,74.67,187741,0
+SYBT.US,D,20250428,000000,74.99,75.248,73,74.19,121014,0
+SYBT.US,D,20250429,000000,73.57,74.6074,73.23,73.81,83855,0
+SYBT.US,D,20250430,000000,72.8,73.49,72,72.79,125170,0
+SYBT.US,D,20250501,000000,73,74.06,71.98,73.33,97950,0
+SYBT.US,D,20250502,000000,74.34,75,73.29,74.41,90663,0
+SYBT.US,D,20250505,000000,73.84,74.415,72.49,73.53,90468,0
+SYBT.US,D,20250506,000000,72.57,74.06,70.82,73.08,104180,0
+SYBT.US,D,20250507,000000,73.55,74.125,72.995,73.44,126246,0
+SYBT.US,D,20250508,000000,73.99,76.33,73.5118,75.85,111939,0
+SYBT.US,D,20250509,000000,75.76,76.4,75.14,75.95,84544,0
+SYBT.US,D,20250512,000000,78,79.85,77.2317,77.54,112400,0
+SYBT.US,D,20250513,000000,78.11,78.25,76.3677,77.11,77557,0
+SYBT.US,D,20250514,000000,76.61,77.325,76.21,76.52,64408,0
+SYBT.US,D,20250515,000000,76.79,77.32,76.68,77.09,128395,0
+SYBT.US,D,20250516,000000,77.015,77.015,75.0787,76.29,109650,0
+SYBT.US,D,20250519,000000,75.66,76.635,73.4575,76.5,84532,0
+SYBT.US,D,20250520,000000,76.44,76.655,75.18,76.22,72088,0
+SYBT.US,D,20250521,000000,75.54,75.79,68.6,73.98,117641,0
+SYBT.US,D,20250522,000000,73.47,74.375,73.21,73.58,97184,0
+SYBT.US,D,20250523,000000,72.21,73.945,71.64,73.4,80059,0
+SYBT.US,D,20250527,000000,74.16,74.75,72.7901,74.13,98057,0
+SYBT.US,D,20250528,000000,73.89,75.3,73.42,73.66,115794,0
+SYBT.US,D,20250529,000000,73.65,74.085,69.57,73.42,92697,0
+SYBT.US,D,20250530,000000,73.4,74.01,72.06,73.56,173867,0
+SYBT.US,D,20250602,000000,73.38,73.38,72.27,72.89,140240,0
+SYBT.US,D,20250603,000000,72.8,74.65,72.705,74.09,98283,0
+SYBT.US,D,20250604,000000,74.17,74.59,73.005,73.54,119195,0
+SYBT.US,D,20250605,000000,73.61,73.91,72.4448,73.56,86902,0
+SYBT.US,D,20250606,000000,74.86,76.01,74.47,75.88,119085,0
+SYBT.US,D,20250609,000000,75.86,77.14,75.47,76.53,113541,0
+SYBT.US,D,20250610,000000,76.54,77.805,75.92,77.58,92582,0
+SYBT.US,D,20250611,000000,78,78.41,76,76.16,127975,0
+SYBT.US,D,20250612,000000,75.96,76.78,75.305,76.52,80636,0
+SYBT.US,D,20250613,000000,75.84,76.23,74.425,74.72,112254,0
+SYBT.US,D,20250616,000000,75.06,75.915,73.43,73.77,102248,0
+SYBT.US,D,20250617,000000,73.06,74.14,73.005,73.4,90436,0
+SYBT.US,D,20250618,000000,73.08,74.7199,72.7612,74.04,59296,0
+SYBT.US,D,20250620,000000,74.37,74.8,73.81,74.14,183587,0
+SYBT.US,D,20250623,000000,74.08,77.51,74.08,77.455,138285,0
+SYBT.US,D,20250624,000000,77.67,78.94026,76.17,77.35,123438,0
+SYBT.US,D,20250625,000000,77.24,78.4,76.52,76.99,115989,0
+SYBT.US,D,20250626,000000,77.41,79,77.35,78.89,107339,0
+SYBT.US,D,20250627,000000,79.05,79.38,78.125,78.71,829843,0
+SYBT.US,D,20250630,000000,79.3,79.81,78.53,78.98,155166,0
+SYBT.US,D,20250701,000000,78.77,81.97,78.24,80.63,209318,0
+SYBT.US,D,20250702,000000,80.8,81.89,80.07,81.74,93410,0
+SYBT.US,D,20250703,000000,82.62,83.55,81.89,83.01,52962,0
+SYBT.US,D,20250707,000000,82.73,83.67,81.22,82.12,83382,0
+SYBT.US,D,20250708,000000,82.43,82.97,81.48,81.48,170754,0
+SYBT.US,D,20250709,000000,81.9,81.99,80.35,80.47,141676,0
+SYBT.US,D,20250710,000000,79.94,80.9354,79.17,79.9,196088,0
+SYBT.US,D,20250711,000000,79.26,79.9,78.75,78.84,120054,0
+SYBT.US,D,20250714,000000,78.86,79.71,78.7,79.47,138318,0
+SYBT.US,D,20250715,000000,79.47,80.31,76.7,76.79,126797,0
+SYBT.US,D,20250716,000000,77.27,78.189,76.23,77.8,138650,0
+SYBT.US,D,20250717,000000,77.65,79.145,77.65,78.54,84319,0
+SYBT.US,D,20250718,000000,79.78,79.95,78.16,79.14,100180,0
+SYBT.US,D,20250721,000000,79.14,80.77,78.8,79.71,84253,0
+SYBT.US,D,20250722,000000,79.48,80.76,77.875,77.94,194022,0
+SYBT.US,D,20250723,000000,78.67,82.23,78.25,81.54,146962,0
+SYBT.US,D,20250724,000000,81.69,82,79.14,79.38,128386,0
+SYBT.US,D,20250725,000000,79.35,79.35,77.925,78.56,100867,0
+SYBT.US,D,20250728,000000,78.56,79.32,77.725,77.86,119235,0
+SYBT.US,D,20250729,000000,78.55,78.56,76.16,76.53,114901,0
+SYBT.US,D,20250730,000000,76.92,79.255,75.175,75.61,86489,0
+SYBT.US,D,20250731,000000,75.61,77.65,74.43,74.76,89068,0
+SYBT.US,D,20250801,000000,74.07,74.105,72.45,73.58,143798,0
+SYBT.US,D,20250804,000000,73.81,74.98,73.42,73.9,88813,0
+SYBT.US,D,20250805,000000,74.22,74.4,72.53,74.13,116778,0
+SYBT.US,D,20250806,000000,74.08,74.22,73.59,73.76,61246,0
+SYBT.US,D,20250807,000000,74.31,74.7,72.285,72.41,61157,0
+SYBT.US,D,20250808,000000,72.9,73.82,72.54,73.02,50682,0
+SYBT.US,D,20250811,000000,73.35,73.75,72.36,72.69,70894,0
+SYBT.US,D,20250812,000000,73.38,76.96,73.35,76.8,167088,0
+SYBT.US,D,20250813,000000,77.28,77.35,74.88,77.17,191676,0
+SYBT.US,D,20250814,000000,76.26,76.6,75.5,75.77,78743,0
+SYBT.US,D,20250815,000000,75.97,75.97,74.27,74.43,60618,0
+SYBT.US,D,20250818,000000,74.24,75.6,74.24,75.57,71759,0
+SYBT.US,D,20250819,000000,75.34,76.11,74.6575,75.75,60427,0
+SYBT.US,D,20250820,000000,76.25,77.38,75.06,77.17,91555,0
+SYBT.US,D,20250821,000000,76.66,77.53,75.97,77.05,80538,0
+SYBT.US,D,20250822,000000,77.6,81.67,76.54,81.55,164868,0
+SYBT.US,D,20250825,000000,81.04,81.76,79.82,81.1,87724,0
+SYBT.US,D,20250826,000000,81.3,83.06,80.85,82.9,123153,0
+SYBT.US,D,20250827,000000,82.42,83.83,81.87,82.12,150421,0
+SYBT.US,D,20250828,000000,82.07,82.205,81.1762,81.58,63437,0
+SYBT.US,D,20250829,000000,81.69,82.12,80.6,80.71,71875,0
+SYBT.US,D,20250902,000000,80.09,80.3,79.275,80.15,68447,0
+SYBT.US,D,20250903,000000,79.88,80.75,78.75,79.42,74246,0
+SYBT.US,D,20250904,000000,79.52,80.8,78.86,80.7,60839,0
+SYBT.US,D,20250905,000000,80.99,81.86,79.26,79.36,70055,0
+SYBT.US,D,20250908,000000,79.65,79.65,76.66,79.365,95571,0
+SYBT.US,D,20250909,000000,78.99,79.49,77.43,77.57,75281,0
+SYBT.US,D,20250910,000000,77.46,78.325,77.13,77.21,63392,0
+SYBT.US,D,20250911,000000,77.16,77.765,76.76,77.52,111247,0
+SYBT.US,D,20250912,000000,77.42,77.82,76.02,76.89,80052,0
+SYBT.US,D,20250915,000000,76.79,76.94,75.53,75.91,82229,0
+SYBT.US,D,20250916,000000,75.54,75.54,74.31,74.81,80668,0
+SYBT.US,D,20250917,000000,74.98,76.49,73.84,74.21,135893,0
+SYBT.US,D,20250918,000000,74.3,76.72,73.7,76.54,153483,0
+SYBT.US,D,20250919,000000,76.52,76.52,74.39,75.27,456313,0
+SYBT.US,D,20250922,000000,75.3,75.67,73.81,74.32,78954,0
+SYBT.US,D,20250923,000000,74.33,75.68,73.38,73.535,151642,0
+SYBT.US,D,20250924,000000,73.56,74.4,70.93,71.14,114320,0
+SYBT.US,D,20250925,000000,70.99,71.74,70.32,70.95,129437,0
+SYBT.US,D,20250926,000000,71.14,71.64,70.265,71.22,106202,0
+SYBT.US,D,20250929,000000,71.33,71.33,68.77,68.93,95776,0
+SYBT.US,D,20250930,000000,68.93,70.13,67.665,69.99,167007,0
+SYBT.US,D,20251001,000000,69.78,69.78,68.25,69.17,104915,0
+SYBT.US,D,20251002,000000,68.96,69.285,67.845,68.85,160423,0
+SYBT.US,D,20251003,000000,69.12,69.995,68.53,69.61,97190,0
+SYBT.US,D,20251006,000000,70.2,71.13,69.36,70.41,142356,0
+SYBT.US,D,20251007,000000,70.24,71.34,69.955,70.12,128585,0
+SYBT.US,D,20251008,000000,70.42,70.8,69.595,70.15,68157,0
+SYBT.US,D,20251009,000000,69.94,69.94,68.5501,69.04,89237,0
+SYBT.US,D,20251010,000000,69.12,69.83,66.56,66.63,127738,0
+SYBT.US,D,20251013,000000,67.52,68.17,66.93,68.06,165942,0
+SYBT.US,D,20251014,000000,67.69,71.16,67.69,70.68,118334,0
+SYBT.US,D,20251015,000000,71.13,71.13,68.53,68.96,112839,0
+SYBT.US,D,20251016,000000,68.78,68.78,64.56,65.18,148136,0
+SYBT.US,D,20251017,000000,65.88,66.811,64.95,66.47,130558,0
+SYBT.US,D,20251020,000000,66.85,68.29,66.75,68.18,89719,0
+SYBT.US,D,20251021,000000,67.85,70.875,67.73,67.85,88539,0
+SYBT.US,D,20251022,000000,67.81,69.01,67.56,67.8,85117,0
+SYBT.US,D,20251023,000000,67.78,67.78,66.13,66.38,69102,0
+SYBT.US,D,20251024,000000,67.06,68.63,66.64495,67.91,79816,0
+SYBT.US,D,20251027,000000,68.01,68.1487,67.0353,67.5,92224,0
+SYBT.US,D,20251028,000000,67.3,67.85,66.574,67.12,107323,0
+SYBT.US,D,20251029,000000,67.72,68.84,65.69,66.42,121788,0
+SYBT.US,D,20251030,000000,66.32,68.1882,65.68,65.71,103234,0
+SYBT.US,D,20251031,000000,65.16,67.51,64.475,65.02,125950,0
+SYBT.US,D,20251103,000000,65.07,65.94,64.19,65.86,95528,0
+SYBT.US,D,20251104,000000,65.32,65.94,65,65.36,147748,0
+SYBT.US,D,20251105,000000,65.36,67.1,64.87,66.87,106594,0
+SYBT.US,D,20251106,000000,66.4,67.005,66.01,66.17,100145,0
+SYBT.US,D,20251107,000000,66.3,67.13,65.74,66.94,126508,0
+SYBT.US,D,20251110,000000,67.33,67.895,66.06,67.37,144026,0
+SYBT.US,D,20251111,000000,67.3,67.8,66.73,67.59,91853,0
+SYBT.US,D,20251112,000000,67.77,68.515,67.16,67.28,85590,0
+SYBT.US,D,20251113,000000,67.01,67.96,66.5348,66.99,122615,0
+SYBT.US,D,20251114,000000,66.81,67.15,65.57,66.54,99336,0
+SYBT.US,D,20251117,000000,66.4,66.54,64.25,64.52,109622,0
+SYBT.US,D,20251118,000000,64.48,65.79,63.85,64.27,109467,0
+SYBT.US,D,20251119,000000,64.6,67.545,64.01,64.97,97224,0
+SYBT.US,D,20251120,000000,65.82,66.73,62.56,62.76,510941,0
+SYBT.US,D,20251121,000000,62.95,65.97,62.95,64.72,516466,0
+SYBT.US,D,20251124,000000,64.61,66.815,64.01,65.64,199877,0
+SYBT.US,D,20251125,000000,65.99,67.55,65.99,67.05,140123,0
+SYBT.US,D,20251126,000000,66.66,67.7823,65.85,66.09,145330,0
+SYBT.US,D,20251128,000000,66.32,66.6835,65.865,66.17,78379,0
+SYBT.US,D,20251201,000000,65.41,66.69,65.1702,66.61,184082,0
+SYBT.US,D,20251202,000000,67.13,67.445,65.85,66.11,183721,0
+SYBT.US,D,20251203,000000,66.39,67.71,65.88,67.04,126195,0
+SYBT.US,D,20251204,000000,66.65,67.46,66.355,67.32,143369,0
+SYBT.US,D,20251205,000000,66.97,67.62,66.64,67.04,153472,0
+SYBT.US,D,20251208,000000,67.04,67.73,66.515,67.34,207832,0
+SYBT.US,D,20251209,000000,67.47,67.97,67.07,67.17,165906,0
+SYBT.US,D,20251210,000000,67.02,69.92,66.98,69.43,207275,0
+SYBT.US,D,20251211,000000,69.36,70.84,68.8,68.99,146631,0
+SYBT.US,D,20251212,000000,69.41,69.41,68.31,69.17,111497,0
+SYBT.US,D,20251215,000000,68.96,69.85,68.585,69.09,131775,0
+SYBT.US,D,20251216,000000,68.84,69.775,67.57,69.02,137964,0
+SYBT.US,D,20251217,000000,68.89,69.8684,68.11,68.27,125351,0
+SYBT.US,D,20251218,000000,68.83,69.01,68.14,68.59,147029,0
+SYBT.US,D,20251219,000000,68.39,69.085,66.51,67.36,339033,0
+SYBT.US,D,20251222,000000,67.48,68.415,67.39,67.55,117342,0
+SYBT.US,D,20251223,000000,67.26,67.73,66.8201,66.95,142618,0
+SYBT.US,D,20251224,000000,66.83,67.34,66.07,67.155,78892,0
+SYBT.US,D,20251226,000000,66.88,67.495,64.8501,66.68,85275,0
+SYBT.US,D,20251229,000000,66.68,66.8032,66.34,66.61,111779,0
+SYBT.US,D,20251230,000000,66.56,66.595,65.62,65.79,138888,0
+SYBT.US,D,20251231,000000,65.84,65.9,64.79,64.95,127393,0
+SYBT.US,D,20260102,000000,64.95,65.925,64.1677,65.2,241371,0
+SYBT.US,D,20260105,000000,64.96,67.915,64.8348,67.42,252534,0
+SYBT.US,D,20260106,000000,67.07,67.465,66.19,66.96,138203,0
+SYBT.US,D,20260107,000000,66.96,70.5,65.39,65.71,137953,0
+SYBT.US,D,20260108,000000,65.37,68.44,64.9249,67.87,152685,0
+SYBT.US,D,20260109,000000,67.77,68.85,66.51,66.7,110958,0
+SYBT.US,D,20260112,000000,66.27,66.9299,65.37,66.41,80415,0
+SYBT.US,D,20260113,000000,66.68,66.68,65.77,66.39,73047,0
+SYBT.US,D,20260114,000000,66.16,67.75,65.775,67.45,186864,0
+SYBT.US,D,20260115,000000,67.55,69.45,67.55,68.83,72351,0
+SYBT.US,D,20260116,000000,68.61,68.96,68.4,68.53,111907,0
+SYBT.US,D,20260120,000000,67.31,68.86,67.31,67.82,90728,0
+SYBT.US,D,20260121,000000,68.22,71.16,68.22,71.06,117389,0
+SYBT.US,D,20260122,000000,70.99,72.52,70.905,71.28,132272,0
+SYBT.US,D,20260123,000000,70.75,71.085,67.44,67.84,96277,0
+SYBT.US,D,20260126,000000,67.78,68.575,67.165,68.01,87204,0
+SYBT.US,D,20260127,000000,67.78,68.72,67.12,68.1,84647,0
+SYBT.US,D,20260128,000000,68.04,68.49,67.37,67.65,197172,0
+SYBT.US,D,20260129,000000,67.76,68.84,66.2284,66.94,129805,0
+SYBT.US,D,20260130,000000,66.81,68.325,65.99,67.69,104677,0
+SYBT.US,D,20260202,000000,67.96,69.46,67.26,68.63,176018,0
+SYBT.US,D,20260203,000000,68.43,70.18,67.77,68.4,150592,0
+SYBT.US,D,20260204,000000,68.95,71.06,68.53,69.54,238842,0
+SYBT.US,D,20260205,000000,69.55,70.78,69.02,69.485,104867,0
+SYBT.US,D,20260206,000000,70.42,71.58,69.705,71.2,93268,0
+SYBT.US,D,20260209,000000,70.93,71.84,70.385,70.48,79201,0
+SYBT.US,D,20260210,000000,70.16,70.88,68.94,69.19,76945,0
+SYBT.US,D,20260211,000000,69.8,70.09,67.86,68.36,96659,0
+SYBT.US,D,20260212,000000,68.92,69.13,66.98,68.53,123280,0
+SYBT.US,D,20260213,000000,68.58,69.96,67.729,69.73,92522,0
+SYBT.US,D,20260217,000000,70.07,71.055,69.395,69.59,129379,0
+SYBT.US,D,20260218,000000,69.62,70.82,68.361,68.9,90325,0
diff --git a/daily/us/nasdaq stocks/2/sybx.us.txt b/daily/us/nasdaq stocks/2/sybx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3f077823bbfeb6d12d9f8991dbc8396e088219d8
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sybx.us.txt	
@@ -0,0 +1,2578 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SYBX.US,D,20151001,000000,761.235,838.935,734.985,740.235,12215.466672774,0
+SYBX.US,D,20151002,000000,724.485,747.585,716.085,739.185,1508.6000007543,0
+SYBX.US,D,20151005,000000,740.235,760.125,729.735,734.985,1069.0000005345,0
+SYBX.US,D,20151006,000000,736.035,740.235,729.735,737.085,587.6000002938,0
+SYBX.US,D,20151007,000000,737.085,760.185,659.385,675.135,386.66666686,0
+SYBX.US,D,20151008,000000,684.585,708.735,602.685,654.135,285.7333334762,0
+SYBX.US,D,20151009,000000,666.735,666.735,632.085,645.735,68.6000000343,0
+SYBX.US,D,20151012,000000,641.535,710.835,641.535,678.285,92.8000000464,0
+SYBX.US,D,20151013,000000,667.785,703.485,660.435,661.485,61.9333333643,0
+SYBX.US,D,20151014,000000,677.235,699.285,644.685,656.235,174.2666667538,0
+SYBX.US,D,20151015,000000,646.785,688.785,645.735,660.435,118.0666667257,0
+SYBX.US,D,20151016,000000,663.585,663.585,629.985,629.985,531.4666669324,0
+SYBX.US,D,20151019,000000,679.335,682.485,614.235,623.685,206.66666677,0
+SYBX.US,D,20151020,000000,608.985,611.085,606.885,611.085,74.000000037,0
+SYBX.US,D,20151021,000000,603.735,613.185,603.735,606.885,154.2666667438,0
+SYBX.US,D,20151022,000000,594.285,597.435,581.685,594.285,45.7333333562,0
+SYBX.US,D,20151023,000000,590.085,605.835,590.085,605.835,553.33333361,0
+SYBX.US,D,20151026,000000,608.985,759.135,598.485,632.085,396.2000001981,0
+SYBX.US,D,20151027,000000,650.985,650.985,601.635,618.435,63.8000000319,0
+SYBX.US,D,20151028,000000,606.885,632.085,606.885,613.185,33.33333335,0
+SYBX.US,D,20151029,000000,629.985,717.135,614.235,622.635,929.5333337981,0
+SYBX.US,D,20151030,000000,606.885,661.485,600.585,606.885,77.1333333719,0
+SYBX.US,D,20151102,000000,603.735,631.56,601.635,608.985,340.00000017,0
+SYBX.US,D,20151103,000000,608.985,618.435,601.635,605.835,29.5333333481,0
+SYBX.US,D,20151104,000000,617.385,618.435,608.985,617.385,70.8666667021,0
+SYBX.US,D,20151105,000000,619.485,667.785,611.085,623.685,51.4000000257,0
+SYBX.US,D,20151106,000000,625.785,660.435,605.835,658.335,116.2000000581,0
+SYBX.US,D,20151109,000000,681.42,681.42,633.135,654.135,76.0666667047,0
+SYBX.US,D,20151110,000000,631.035,653.085,629.985,639.435,47.6000000238,0
+SYBX.US,D,20151111,000000,619.485,652.035,607.935,652.035,53.33333336,0
+SYBX.US,D,20151112,000000,655.185,656.235,625.785,646.785,86.66666671,0
+SYBX.US,D,20151113,000000,650.985,656.235,631.035,639.435,99.0666667162,0
+SYBX.US,D,20151116,000000,601.635,643.635,582.735,596.385,243.8000001219,0
+SYBX.US,D,20151117,000000,624.735,654.135,604.785,631.035,44.7333333557,0
+SYBX.US,D,20151118,000000,624.735,635.235,614.235,633.135,21.9333333443,0
+SYBX.US,D,20151119,000000,620.535,650.985,614.235,646.785,145.7333334062,0
+SYBX.US,D,20151120,000000,644.685,650.985,596.385,615.285,169.5333334181,0
+SYBX.US,D,20151123,000000,624.735,624.735,594.285,614.235,105.7333333862,0
+SYBX.US,D,20151124,000000,619.485,623.685,610.035,613.185,36.2000000181,0
+SYBX.US,D,20151125,000000,608.985,649.935,592.185,623.685,326.66666683,0
+SYBX.US,D,20151127,000000,599.535,629.985,599.535,626.835,36.2000000181,0
+SYBX.US,D,20151130,000000,628.935,629.985,590.085,601.635,175.2666667543,0
+SYBX.US,D,20151201,000000,608.97,675.135,590.085,631.56,663.2666669983,0
+SYBX.US,D,20151202,000000,645.735,661.485,629.1,656.235,95.8000000479,0
+SYBX.US,D,20151203,000000,650.985,656.235,628.935,647.835,66.9333333668,0
+SYBX.US,D,20151204,000000,633.135,655.185,605.835,643.635,36.2000000181,0
+SYBX.US,D,20151207,000000,623.685,653.085,605.835,637.335,118.0666667257,0
+SYBX.US,D,20151208,000000,635.235,649.935,603.735,648.87,140.8666667371,0
+SYBX.US,D,20151209,000000,619.485,671.985,619.485,671.985,116.2000000581,0
+SYBX.US,D,20151210,000000,683.535,732.885,682.485,692.985,148.6000000743,0
+SYBX.US,D,20151211,000000,713.985,761.235,713.985,745.485,120.9333333938,0
+SYBX.US,D,20151214,000000,745.485,838.935,713.985,838.935,326.3333334965,0
+SYBX.US,D,20151215,000000,839.985,839.985,687.735,828.435,200.9333334338,0
+SYBX.US,D,20151216,000000,830.535,838.935,763.335,797.985,244.8000001224,0
+SYBX.US,D,20151217,000000,839.985,1049.98,792.735,990.135,600.0000003,0
+SYBX.US,D,20151218,000000,940.785,1156.02,757.035,757.035,2160.0666677467,0
+SYBX.US,D,20151221,000000,776.985,815.835,701.385,710.835,730.4666670319,0
+SYBX.US,D,20151222,000000,722.385,768.57,661.485,702.435,311.2666668223,0
+SYBX.US,D,20151223,000000,724.485,731.835,664.635,695.085,140.00000007,0
+SYBX.US,D,20151224,000000,682.485,711.885,682.485,682.5,61.4666666974,0
+SYBX.US,D,20151228,000000,683.535,718.38,615.285,625.785,600.2666669668,0
+SYBX.US,D,20151229,000000,629.985,650.985,618.435,645.735,215.9333334413,0
+SYBX.US,D,20151230,000000,637.335,658.32,596.385,600.585,260.8000001304,0
+SYBX.US,D,20151231,000000,616.335,666.735,605.835,656.235,350.5333335086,0
+SYBX.US,D,20160104,000000,647.835,698.235,630,652.035,72.5333333696,0
+SYBX.US,D,20160105,000000,639.435,680.385,616.335,640.485,165.333333416,0
+SYBX.US,D,20160106,000000,644.685,687.735,624.735,654.135,181.5333334241,0
+SYBX.US,D,20160107,000000,674.085,674.085,608.985,608.985,179.333333423,0
+SYBX.US,D,20160108,000000,608.985,636.285,582.735,587.985,228.000000114,0
+SYBX.US,D,20160111,000000,608.985,619.485,587.985,592.185,53.4666666934,0
+SYBX.US,D,20160112,000000,606.885,678.285,602.685,630.51,170.4000000852,0
+SYBX.US,D,20160113,000000,639.435,677.235,625.785,629.985,149.8000000749,0
+SYBX.US,D,20160114,000000,613.185,634.17,602.685,614.235,76.4666667049,0
+SYBX.US,D,20160115,000000,612.135,662.535,605.835,614.235,143.8000000719,0
+SYBX.US,D,20160119,000000,624.735,627.885,590.085,591.135,46.66666669,0
+SYBX.US,D,20160120,000000,670.92,670.92,524.985,531.285,132.1333333994,0
+SYBX.US,D,20160121,000000,524.985,572.235,446.235,448.335,187.333333427,0
+SYBX.US,D,20160122,000000,428.385,490.335,428.385,448.335,31.2666666823,0
+SYBX.US,D,20160125,000000,492.435,492.435,464.61,474.585,116.5333333916,0
+SYBX.US,D,20160126,000000,492.435,493.485,484.035,490.335,34.6000000173,0
+SYBX.US,D,20160127,000000,482.985,512.385,472.575,474.585,29.0666666812,0
+SYBX.US,D,20160128,000000,472.485,506.085,472.485,490.335,68.1333333674,0
+SYBX.US,D,20160129,000000,477.735,533.385,472.485,473.535,127.6000000638,0
+SYBX.US,D,20160201,000000,472.485,518.685,419.985,422.085,154.3333334105,0
+SYBX.US,D,20160202,000000,443.085,443.085,392.685,402.135,402.4666668679,0
+SYBX.US,D,20160203,000000,443.085,460.935,402.135,424.185,76.2666667048,0
+SYBX.US,D,20160204,000000,405.285,442.035,374.85,416.31,98.8000000494,0
+SYBX.US,D,20160205,000000,414.735,456.735,410.55,410.55,77.7333333722,0
+SYBX.US,D,20160208,000000,381.135,545.985,379.035,482.985,911.8666671226,0
+SYBX.US,D,20160209,000000,499.785,537.585,499.785,516.585,131.9333333993,0
+SYBX.US,D,20160210,000000,533.385,562.785,526.035,540.735,76.4000000382,0
+SYBX.US,D,20160211,000000,554.385,554.385,476.685,499.785,23.9333333453,0
+SYBX.US,D,20160212,000000,541.785,553.335,468.3,511.335,260.2666667968,0
+SYBX.US,D,20160216,000000,495.585,495.585,449.385,460.41,113.0000000565,0
+SYBX.US,D,20160217,000000,456.735,475.635,414.735,423.66,247.4666667904,0
+SYBX.US,D,20160218,000000,425.235,438.885,422.1,430.575,45.6666666895,0
+SYBX.US,D,20160219,000000,421.035,448.335,421.035,421.035,155.6666667445,0
+SYBX.US,D,20160222,000000,438.885,438.885,394.785,417.885,62.2000000311,0
+SYBX.US,D,20160223,000000,409.485,418.935,396.885,398.985,39.0666666862,0
+SYBX.US,D,20160224,000000,398.985,413.475,398.985,410.535,21.9333333443,0
+SYBX.US,D,20160225,000000,404.25,433.635,404.25,413.685,87.6666667105,0
+SYBX.US,D,20160226,000000,416.835,436.785,403.185,422.085,60.6000000303,0
+SYBX.US,D,20160229,000000,424.185,470.385,424.185,455.685,161.2666667473,0
+SYBX.US,D,20160301,000000,465.135,480.885,429.435,477.735,54.1333333604,0
+SYBX.US,D,20160302,000000,478.785,478.785,432.585,461.985,97.7333333822,0
+SYBX.US,D,20160303,000000,451.485,451.485,423.135,435.735,137.9333334023,0
+SYBX.US,D,20160304,000000,435.735,440.985,414.735,419.985,60.666666697,0
+SYBX.US,D,20160307,000000,429.435,453.585,429.435,453.585,28.000000014,0
+SYBX.US,D,20160308,000000,455.685,476.685,427.335,427.335,99.0000000495,0
+SYBX.US,D,20160309,000000,430.485,468.285,430.485,440.985,37.4666666854,0
+SYBX.US,D,20160310,000000,448.335,448.335,427.335,440.985,11.333333339,0
+SYBX.US,D,20160311,000000,442.035,463.035,421.035,457.785,10.5333333386,0
+SYBX.US,D,20160314,000000,457.785,471.435,420,463.035,45.1333333559,0
+SYBX.US,D,20160315,000000,467.235,502.935,467.235,497.685,42.5333333546,0
+SYBX.US,D,20160316,000000,486.135,538.635,459.885,536.535,125.4000000627,0
+SYBX.US,D,20160317,000000,521.835,553.335,488.235,503.985,96.8000000484,0
+SYBX.US,D,20160318,000000,508.185,549.135,508.185,535.485,65.0000000325,0
+SYBX.US,D,20160321,000000,541.785,550.185,519.735,547.035,55.8666666946,0
+SYBX.US,D,20160322,000000,545.985,545.985,509.235,509.235,25.1333333459,0
+SYBX.US,D,20160323,000000,508.68,535.485,508.68,519.735,13.6666666735,0
+SYBX.US,D,20160324,000000,528.135,528.135,444.135,493.485,12.666666673,0
+SYBX.US,D,20160328,000000,521.835,521.835,482.985,489.285,42.000000021,0
+SYBX.US,D,20160329,000000,509.235,524.985,497.745,522.885,50.0666666917,0
+SYBX.US,D,20160330,000000,522.885,524.985,512.385,512.385,24.3333333455,0
+SYBX.US,D,20160331,000000,512.385,512.385,453.615,458.835,20.6000000103,0
+SYBX.US,D,20160401,000000,477.735,484.035,457.785,458.835,39.2000000196,0
+SYBX.US,D,20160404,000000,468.285,468.285,446.685,467.235,3.6666666685,0
+SYBX.US,D,20160405,000000,465.135,495.585,446.235,450.435,36.1333333514,0
+SYBX.US,D,20160406,000000,465.135,477.735,430.5,435.735,268.9333334678,0
+SYBX.US,D,20160407,000000,447.285,447.285,435.735,446.235,47.2666666903,0
+SYBX.US,D,20160408,000000,442.56,448.335,442.56,448.335,73.0000000365,0
+SYBX.US,D,20160411,000000,473.535,478.785,451.5,466.185,40.00000002,0
+SYBX.US,D,20160412,000000,475.635,489.285,471.435,471.435,27.4666666804,0
+SYBX.US,D,20160413,000000,459.885,459.885,451.485,459.885,6.7333333367,0
+SYBX.US,D,20160415,000000,481.935,497.685,454.635,477.735,59.333333363,0
+SYBX.US,D,20160419,000000,470.4,470.4,470.4,470.4,0.9333333338,0
+SYBX.US,D,20160420,000000,492.435,492.435,470.385,478.785,7.6000000038,0
+SYBX.US,D,20160421,000000,474.585,478.785,450.435,456.735,70.1333333684,0
+SYBX.US,D,20160422,000000,482.985,482.985,482.985,482.985,1.4000000007,0
+SYBX.US,D,20160425,000000,492.435,492.435,454.635,464.085,36.8666666851,0
+SYBX.US,D,20160426,000000,462.975,478.785,455.685,468.285,37.4666666854,0
+SYBX.US,D,20160428,000000,492.435,492.435,492.435,492.435,3.8000000019,0
+SYBX.US,D,20160429,000000,479.835,489.285,474.585,481.935,33.4000000167,0
+SYBX.US,D,20160502,000000,485.085,489.285,475.635,478.785,19.0666666762,0
+SYBX.US,D,20160504,000000,500.835,518.685,459.885,477.735,57.1333333619,0
+SYBX.US,D,20160505,000000,467.235,511.635,454.65,455.7,144.5333334056,0
+SYBX.US,D,20160506,000000,484.035,484.035,449.4,450.435,31.4000000157,0
+SYBX.US,D,20160509,000000,472.485,472.485,439.935,455.685,28.6000000143,0
+SYBX.US,D,20160511,000000,474.585,474.585,444.135,467.235,301.4666668174,0
+SYBX.US,D,20160512,000000,456.735,457.155,444.135,457.155,10.9333333388,0
+SYBX.US,D,20160513,000000,446.235,471.435,422.085,422.085,231.4666667824,0
+SYBX.US,D,20160516,000000,455.685,455.685,415.785,415.785,243.5333334551,0
+SYBX.US,D,20160517,000000,418.935,452.535,418.935,435.735,79.9333333733,0
+SYBX.US,D,20160519,000000,435.735,452.535,435.735,442.035,74.2666667038,0
+SYBX.US,D,20160520,000000,444.135,448.335,442.035,443.085,25.2666666793,0
+SYBX.US,D,20160523,000000,455.685,456.735,448.335,451.26,11.4000000057,0
+SYBX.US,D,20160524,000000,457.785,500.745,457.785,496.635,56.8000000284,0
+SYBX.US,D,20160525,000000,477.735,493.485,477.735,493.485,33.33333335,0
+SYBX.US,D,20160526,000000,482.985,482.985,453.585,453.585,20.9333333438,0
+SYBX.US,D,20160527,000000,451.485,463.035,439.935,461.985,150.3333334085,0
+SYBX.US,D,20160531,000000,451.485,455.565,449.385,455.565,25.333333346,0
+SYBX.US,D,20160601,000000,455.685,478.785,455.685,478.785,1.9333333343,0
+SYBX.US,D,20160602,000000,472.8,474.585,456.735,474.585,42.000000021,0
+SYBX.US,D,20160603,000000,488.235,514.485,439.935,479.835,311.0666668222,0
+SYBX.US,D,20160606,000000,482.985,514.485,445.185,503.985,991.0666671622,0
+SYBX.US,D,20160607,000000,503.925,513.435,476.685,478.785,135.2666667343,0
+SYBX.US,D,20160608,000000,493.485,503.985,474.57,494.535,382.8000001914,0
+SYBX.US,D,20160609,000000,503.985,510.285,481.95,506.085,113.0000000565,0
+SYBX.US,D,20160610,000000,506.085,506.085,421.035,436.785,724.3333336955,0
+SYBX.US,D,20160613,000000,427.335,474.585,422.085,465.135,678.000000339,0
+SYBX.US,D,20160614,000000,454.635,468.285,445.71,460.935,130.4000000652,0
+SYBX.US,D,20160615,000000,452.535,472.485,446.235,466.185,78.000000039,0
+SYBX.US,D,20160616,000000,460.935,472.485,429.435,459.885,124.2666667288,0
+SYBX.US,D,20160617,000000,458.835,472.485,451.485,451.485,144.8666667391,0
+SYBX.US,D,20160620,000000,457.785,465.135,456.75,465.135,7.6000000038,0
+SYBX.US,D,20160621,000000,452.535,457.785,436.26,441,171.4000000857,0
+SYBX.US,D,20160622,000000,446.235,446.235,446.235,446.235,15.2666666743,0
+SYBX.US,D,20160623,000000,446.235,451.485,443.61,451.485,43.9333333553,0
+SYBX.US,D,20160624,000000,443.1,464.085,443.1,459.885,67.0666667002,0
+SYBX.US,D,20160627,000000,454.11,461.985,435.735,449.385,38.0666666857,0
+SYBX.US,D,20160628,000000,446.235,471.435,420.51,467.235,216.0666667747,0
+SYBX.US,D,20160629,000000,467.235,467.235,453.585,465.135,13.0666666732,0
+SYBX.US,D,20160630,000000,467.235,467.235,438.885,447.285,46.2000000231,0
+SYBX.US,D,20160701,000000,451.485,457.845,446.235,457.845,41.5333333541,0
+SYBX.US,D,20160705,000000,446.235,446.235,440.985,443.085,8.8000000044,0
+SYBX.US,D,20160706,000000,452.535,454.635,452.535,454.635,22.2666666778,0
+SYBX.US,D,20160707,000000,459.885,461.985,448.425,448.425,5.9333333363,0
+SYBX.US,D,20160708,000000,451.485,454.11,451.485,454.11,31.4000000157,0
+SYBX.US,D,20160711,000000,466.185,466.185,459.885,461.985,15.1333333409,0
+SYBX.US,D,20160712,000000,467.235,467.235,459.885,467.235,35.4666666844,0
+SYBX.US,D,20160713,000000,465.135,467.235,446.235,447.285,124.1333333954,0
+SYBX.US,D,20160715,000000,457.785,457.785,457.785,457.785,0.9333333338,0
+SYBX.US,D,20160719,000000,459.885,459.885,456.735,456.735,7.6000000038,0
+SYBX.US,D,20160722,000000,455.685,456.735,452.535,452.535,34.8000000174,0
+SYBX.US,D,20160725,000000,449.385,449.385,443.085,443.085,429.5333335481,0
+SYBX.US,D,20160726,000000,458.835,458.835,451.485,454.635,17.6000000088,0
+SYBX.US,D,20160727,000000,456.735,456.735,446.235,448.335,9.0666666712,0
+SYBX.US,D,20160728,000000,451.5,459.6,447.285,447.285,54.000000027,0
+SYBX.US,D,20160729,000000,450.435,457.785,450.435,457.785,31.4000000157,0
+SYBX.US,D,20160801,000000,452.535,464.085,452.535,464.085,3.9333333353,0
+SYBX.US,D,20160802,000000,464.085,464.085,442.05,443.085,41.0000000205,0
+SYBX.US,D,20160803,000000,449.385,449.385,440.985,440.985,13.4000000067,0
+SYBX.US,D,20160804,000000,438.885,446.25,438.885,446.25,3.8000000019,0
+SYBX.US,D,20160808,000000,447.285,447.285,446.325,446.325,6.66666667,0
+SYBX.US,D,20160809,000000,433.635,442.035,432.585,442.035,45.7333333562,0
+SYBX.US,D,20160810,000000,422.085,433.635,422.085,433.635,1.9333333343,0
+SYBX.US,D,20160811,000000,431.67,439.935,431.67,439.935,2.8666666681,0
+SYBX.US,D,20160812,000000,428.385,440.985,426.285,440.985,194.8000000974,0
+SYBX.US,D,20160815,000000,432.585,439.935,419.985,422.085,232.2000001161,0
+SYBX.US,D,20160816,000000,419.985,419.985,408.435,414.735,100.9333333838,0
+SYBX.US,D,20160817,000000,404.235,423.135,349.65,351.75,1365.9333340163,0
+SYBX.US,D,20160818,000000,366.45,406.335,316.05,317.1,1152.9333339098,0
+SYBX.US,D,20160819,000000,320.25,358.05,315,354.9,1264.666667299,0
+SYBX.US,D,20160822,000000,351.75,352.35,333.9,334.95,135.2666667343,0
+SYBX.US,D,20160823,000000,345.45,345.45,325.5,325.5,66.4666666999,0
+SYBX.US,D,20160824,000000,336,337.05,325.5,330.75,45.6000000228,0
+SYBX.US,D,20160825,000000,323.4,323.4,320.25,321.3,54.000000027,0
+SYBX.US,D,20160826,000000,321.195,321.195,321.195,321.195,10.8000000054,0
+SYBX.US,D,20160829,000000,315,327.6,308.7,313.95,2008.4000010042,0
+SYBX.US,D,20160830,000000,309.75,317.1,249.9,252,1491.5333340791,0
+SYBX.US,D,20160831,000000,277.2,277.2,252,262.5,543.5333336051,0
+SYBX.US,D,20160901,000000,262.5,275.085,261.45,262.5,324.5333334956,0
+SYBX.US,D,20160902,000000,263.55,263.55,255.15,260.4,33.9333333503,0
+SYBX.US,D,20160906,000000,261.585,269.85,257.25,261.45,109.6000000548,0
+SYBX.US,D,20160907,000000,256.2,269.85,256.2,262.5,303.0666668182,0
+SYBX.US,D,20160908,000000,262.5,266.7,254.1,264.6,94.5333333806,0
+SYBX.US,D,20160909,000000,262.5,269.85,258.3,260.4,64.7333333657,0
+SYBX.US,D,20160912,000000,267.75,270.9,252.105,262.5,334.4666668339,0
+SYBX.US,D,20160913,000000,263.55,267.75,260.4,266.7,90.8000000454,0
+SYBX.US,D,20160914,000000,261.45,266.7,252,261.45,71.1333333689,0
+SYBX.US,D,20160915,000000,263.55,266.7,246.75,246.75,443.0000002215,0
+SYBX.US,D,20160916,000000,242.55,259.35,234.15,246.75,190.4666667619,0
+SYBX.US,D,20160919,000000,232.05,259.71,232.05,257.67,371.1333335189,0
+SYBX.US,D,20160920,000000,260.4,260.4,246.75,256.83,168.4000000842,0
+SYBX.US,D,20160921,000000,218.4,218.4,191.1,210,2940.9333348038,0
+SYBX.US,D,20160922,000000,218.4,218.4,204.75,205.8,560.4666669469,0
+SYBX.US,D,20160923,000000,206.85,214.2,201.6,204.75,572.9333336198,0
+SYBX.US,D,20160926,000000,215.82,215.82,201.6,207.9,384.3333335255,0
+SYBX.US,D,20160927,000000,212.1,212.1,200.55,206.835,164.6000000823,0
+SYBX.US,D,20160928,000000,217.35,217.35,205.56,211.05,494.9333335808,0
+SYBX.US,D,20160929,000000,211.995,212.1,202.65,202.65,222.4666667779,0
+SYBX.US,D,20160930,000000,198.45,208.95,196.35,206.85,285.4666668094,0
+SYBX.US,D,20161003,000000,207.9,207.9,197.4,200.205,304.2666668188,0
+SYBX.US,D,20161004,000000,193.2,199.5,189,194.25,389.7333335282,0
+SYBX.US,D,20161005,000000,186.9,195.3,186.9,192.15,254.8000001274,0
+SYBX.US,D,20161006,000000,192.15,193.2,189,192.15,269.5333334681,0
+SYBX.US,D,20161007,000000,192.15,192.585,191.1,192.15,116.5333333916,0
+SYBX.US,D,20161010,000000,193.2,195.3,192.585,195.3,55.333333361,0
+SYBX.US,D,20161011,000000,192.15,197.4,191.1,193.2,115.8666667246,0
+SYBX.US,D,20161012,000000,192.15,192.15,186.9,187.95,728.1333336974,0
+SYBX.US,D,20161013,000000,186.9,191.1,186.9,186.9,107.4000000537,0
+SYBX.US,D,20161014,000000,187.245,187.245,180.6,181.68,215.8666667746,0
+SYBX.US,D,20161017,000000,180.015,180.015,174.3,174.3,37.333333352,0
+SYBX.US,D,20161018,000000,176.4,181.35,175.35,177.45,127.1333333969,0
+SYBX.US,D,20161019,000000,177.45,177.45,168,169.05,479.6000002398,0
+SYBX.US,D,20161020,000000,171.15,171.15,163.8,166.95,134.7333334007,0
+SYBX.US,D,20161021,000000,166.95,167.205,162.75,162.75,411.5333335391,0
+SYBX.US,D,20161024,000000,162.75,165.885,159.6,161.7,139.6666667365,0
+SYBX.US,D,20161025,000000,162.75,162.75,156.45,156.45,219.6000001098,0
+SYBX.US,D,20161026,000000,158.55,158.55,151.2,152.25,64.3333333655,0
+SYBX.US,D,20161027,000000,151.2,151.2,134.397,135.447,977.9333338223,0
+SYBX.US,D,20161028,000000,135.447,135.447,121.797,133.305,217.2000001086,0
+SYBX.US,D,20161031,000000,131.247,140.697,129.147,131.247,823.0666670782,0
+SYBX.US,D,20161101,000000,131.247,139.647,131.247,132.297,300.1333334834,0
+SYBX.US,D,20161102,000000,132.297,135.447,123.897,125.997,197.8000000989,0
+SYBX.US,D,20161103,000000,121.797,129.966,117.597,120.747,1577.5333341221,0
+SYBX.US,D,20161104,000000,120.747,130.197,120.747,128.097,318.1333334924,0
+SYBX.US,D,20161107,000000,128.097,130.186,121.797,125.997,355.9333335113,0
+SYBX.US,D,20161108,000000,125.997,129.147,122.847,127.047,186.6000000933,0
+SYBX.US,D,20161109,000000,129.147,136.654,121.797,131.247,1449.8666673916,0
+SYBX.US,D,20161110,000000,131.247,143.85,131.247,136.497,2687.0666680102,0
+SYBX.US,D,20161111,000000,152.25,153.06,131.247,131.247,2603.4000013017,0
+SYBX.US,D,20161114,000000,132.297,136.497,127.047,127.047,895.2000004476,0
+SYBX.US,D,20161115,000000,125.997,127.435,123.897,124.947,377.8666668556,0
+SYBX.US,D,20161116,000000,128.097,128.097,120.747,122.847,783.0000003915,0
+SYBX.US,D,20161117,000000,122.847,129.672,120.747,122.847,1705.6666675195,0
+SYBX.US,D,20161118,000000,125.997,134.397,121.797,127.047,3525.0666684292,0
+SYBX.US,D,20161121,000000,131.247,172.2,129.147,159.6,17482.533342075,0
+SYBX.US,D,20161122,000000,158.55,184.8,150.15,180.6,10190.733338429,0
+SYBX.US,D,20161123,000000,180.6,180.6,154.35,163.8,4257.6000021288,0
+SYBX.US,D,20161125,000000,162.75,162.75,153.3,161.7,723.333333695,0
+SYBX.US,D,20161128,000000,161.7,161.7,153.3,155.4,1657.6666674955,0
+SYBX.US,D,20161129,000000,153.3,168,152.25,167.835,2257.6666677955,0
+SYBX.US,D,20161130,000000,168,172.2,157.5,161.7,1497.8000007489,0
+SYBX.US,D,20161201,000000,159.6,162.75,142.8,157.5,2041.2000010206,0
+SYBX.US,D,20161202,000000,149.31,160.545,149.31,157.5,589.4666669614,0
+SYBX.US,D,20161205,000000,157.605,161.385,152.355,161.385,290.1333334784,0
+SYBX.US,D,20161206,000000,158.61,168,155.55,165.9,844.9333337558,0
+SYBX.US,D,20161207,000000,165.9,165.9,157.5,164.85,123.333333395,0
+SYBX.US,D,20161208,000000,163.8,165.9,155.4,164.85,763.4000003817,0
+SYBX.US,D,20161209,000000,163.8,163.8,157.5,160.65,291.2666668123,0
+SYBX.US,D,20161212,000000,160.65,164.85,160.545,164.25,438.5333335526,0
+SYBX.US,D,20161213,000000,164.85,198.45,158.55,169.05,7555.8666704446,0
+SYBX.US,D,20161214,000000,171.15,172.185,164.85,168,1001.333333834,0
+SYBX.US,D,20161215,000000,168,171.435,165.9,170.1,647.1333336569,0
+SYBX.US,D,20161216,000000,168,174.3,168,174.3,415.4000002077,0
+SYBX.US,D,20161219,000000,180.6,180.6,168,172.725,764.2666670488,0
+SYBX.US,D,20161220,000000,170.1,176.4,170.1,175.35,577.5333336221,0
+SYBX.US,D,20161221,000000,174.3,176.4,169.05,176.4,482.8666669081,0
+SYBX.US,D,20161222,000000,176.385,181.65,175.35,177.45,387.9333335273,0
+SYBX.US,D,20161223,000000,178.5,184.275,177.45,182.7,980.00000049,0
+SYBX.US,D,20161227,000000,180.6,185.85,180.6,180.6,839.5333337531,0
+SYBX.US,D,20161228,000000,179.55,181.65,174.3,177.45,1223.8000006119,0
+SYBX.US,D,20161229,000000,179.55,186.9,176.4,181.65,1243.4000006217,0
+SYBX.US,D,20161230,000000,183.75,189,180.87,189,986.4666671599,0
+SYBX.US,D,20170103,000000,192.15,196.35,187.95,189,1172.8000005864,0
+SYBX.US,D,20170104,000000,191.61,194.25,190.05,193.2,535.4000002677,0
+SYBX.US,D,20170105,000000,190.305,206.85,190.305,204.855,3111.5333348891,0
+SYBX.US,D,20170106,000000,207.9,219.45,201.6,208.95,4006.0666686697,0
+SYBX.US,D,20170109,000000,212.1,212.1,199.5,205.8,2554.8000012774,0
+SYBX.US,D,20170110,000000,207.9,215.25,205.8,212.1,1598.4000007992,0
+SYBX.US,D,20170111,000000,213.15,228.84,192.15,206.925,7014.3333368405,0
+SYBX.US,D,20170112,000000,199.545,209.34,194.25,204.75,1163.6000005818,0
+SYBX.US,D,20170113,000000,206.85,211.05,206.85,210,710.2666670218,0
+SYBX.US,D,20170117,000000,210,211.05,205.8,208.95,776.8666670551,0
+SYBX.US,D,20170118,000000,208.95,218.4,208.95,210,1397.5333340321,0
+SYBX.US,D,20170119,000000,210,215.25,210,215.235,449.9333335583,0
+SYBX.US,D,20170120,000000,216.3,225.75,214.77,225.75,540.00000027,0
+SYBX.US,D,20170123,000000,223.65,223.65,212.1,215.25,1444.0666673887,0
+SYBX.US,D,20170124,000000,210,218.4,210,217.35,1032.4000005162,0
+SYBX.US,D,20170125,000000,216.69,222.6,216.51,221.55,322.7333334947,0
+SYBX.US,D,20170126,000000,218.4,222.6,218.4,220.5,315.7333334912,0
+SYBX.US,D,20170127,000000,220.5,224.7,220.5,221.55,307.0666668202,0
+SYBX.US,D,20170130,000000,220.995,223.65,220.5,222.6,297.9333334823,0
+SYBX.US,D,20170131,000000,220.5,226.8,213.15,226.8,440.4666668869,0
+SYBX.US,D,20170201,000000,226.8,228.9,223.02,227.85,367.4666668504,0
+SYBX.US,D,20170202,000000,226.53,239.4,225.885,238.35,1287.0000006435,0
+SYBX.US,D,20170203,000000,241.5,242.55,231.84,241.5,864.000000432,0
+SYBX.US,D,20170206,000000,242.55,242.55,233.445,237.3,223.5333334451,0
+SYBX.US,D,20170207,000000,237.795,237.825,226.8,234.15,655.2000003276,0
+SYBX.US,D,20170208,000000,234.15,234.15,226.755,231,390.8000001954,0
+SYBX.US,D,20170209,000000,227.85,234.15,227.85,233.07,186.7333334267,0
+SYBX.US,D,20170210,000000,234.15,236.25,231,236.25,269.7333334682,0
+SYBX.US,D,20170213,000000,233.55,239.4,233.55,237.3,280.3333334735,0
+SYBX.US,D,20170214,000000,238.77,242.55,235.2,242.55,398.4666668659,0
+SYBX.US,D,20170215,000000,242.55,242.55,239.4,241.5,148.2000000741,0
+SYBX.US,D,20170216,000000,240.45,246.75,240.45,244.65,227.6000001138,0
+SYBX.US,D,20170217,000000,244.65,246.75,242.55,244.125,214.6000001073,0
+SYBX.US,D,20170221,000000,242.55,245.7,236.25,241.5,2320.0666678267,0
+SYBX.US,D,20170222,000000,245.835,245.835,228.9,238.35,361.1333335139,0
+SYBX.US,D,20170223,000000,235.2,235.2,225.75,227.85,589.8666669616,0
+SYBX.US,D,20170224,000000,229.98,233.1,227.85,233.1,460.4000002302,0
+SYBX.US,D,20170227,000000,234.15,241.5,227.85,238.11,242.4666667879,0
+SYBX.US,D,20170228,000000,237.3,246.75,237.3,243.6,1088.666667211,0
+SYBX.US,D,20170301,000000,242.55,243.6,237.3,240.45,437.8000002189,0
+SYBX.US,D,20170302,000000,240.45,243.6,235.2,241.5,378.666666856,0
+SYBX.US,D,20170303,000000,240.81,242.55,236.7,242.55,464.4000002322,0
+SYBX.US,D,20170306,000000,207.9,236.25,171.15,236.25,689.4000003447,0
+SYBX.US,D,20170307,000000,230.97,239.4,216.3,225.75,367.7333335172,0
+SYBX.US,D,20170308,000000,222.6,230.895,222.6,228.9,213.33333344,0
+SYBX.US,D,20170309,000000,225.75,229.95,223.65,229.92,179.2666667563,0
+SYBX.US,D,20170310,000000,227.85,233.1,226.8,229.95,175.333333421,0
+SYBX.US,D,20170313,000000,227.85,240.45,223.65,240.45,214.4666667739,0
+SYBX.US,D,20170314,000000,237.3,239.4,231.945,239.4,746.2000003731,0
+SYBX.US,D,20170315,000000,235.2,244.65,232.56,241.5,489.0000002445,0
+SYBX.US,D,20170316,000000,239.4,243.6,238.35,238.35,399.0000001995,0
+SYBX.US,D,20170317,000000,240.45,243.6,240.45,241.5,235.1333334509,0
+SYBX.US,D,20170320,000000,239.955,241.5,238.71,241.5,76.000000038,0
+SYBX.US,D,20170321,000000,239.4,241.5,227.34,239.4,263.6000001318,0
+SYBX.US,D,20170322,000000,227.85,228.9,221.55,224.7,247.4666667904,0
+SYBX.US,D,20170323,000000,221.55,222.6,217.26,220.38,383.4000001917,0
+SYBX.US,D,20170324,000000,216.375,218.4,210,218.4,763.2666670483,0
+SYBX.US,D,20170327,000000,216.3,217.35,213.15,216.3,259.0666667962,0
+SYBX.US,D,20170328,000000,217.35,218.4,216.3,216.3,53.9333333603,0
+SYBX.US,D,20170329,000000,218.295,227.85,218.295,227.85,162.9333334148,0
+SYBX.US,D,20170330,000000,227.85,227.85,221.55,221.55,156.8666667451,0
+SYBX.US,D,20170331,000000,221.55,234.15,221.55,229.95,862.6000004313,0
+SYBX.US,D,20170403,000000,225.75,225.75,214.2,217.35,257.4666667954,0
+SYBX.US,D,20170404,000000,212.1,224.7,212.1,221.55,195.0666667642,0
+SYBX.US,D,20170405,000000,223.65,223.65,213.15,216.3,255.6666667945,0
+SYBX.US,D,20170406,000000,211.05,217.35,205.8,216.3,420.7333335437,0
+SYBX.US,D,20170407,000000,216.3,222.6,213.15,213.15,75.2666667043,0
+SYBX.US,D,20170410,000000,216.27,220.5,209.325,216.3,110.6000000553,0
+SYBX.US,D,20170411,000000,216.78,216.78,213.15,215.25,619.4666669764,0
+SYBX.US,D,20170413,000000,211.05,218.4,211.05,218.4,132.000000066,0
+SYBX.US,D,20170417,000000,220.5,220.5,218.4,219.45,26.7333333467,0
+SYBX.US,D,20170418,000000,219.45,219.45,213.15,213.15,133.2000000666,0
+SYBX.US,D,20170419,000000,216.3,219.435,216.3,219.435,51.6000000258,0
+SYBX.US,D,20170420,000000,220.2,220.5,215.55,216.21,98.9333333828,0
+SYBX.US,D,20170421,000000,215.25,215.25,212.1,214.2,109.6666667215,0
+SYBX.US,D,20170424,000000,214.2,214.2,203.7,212.1,109.0000000545,0
+SYBX.US,D,20170425,000000,211.05,213.15,211.05,213.15,150.000000075,0
+SYBX.US,D,20170426,000000,212.415,217.35,211.755,217.35,115.8000000579,0
+SYBX.US,D,20170427,000000,217.35,220.5,216.3,216.3,120.0666667267,0
+SYBX.US,D,20170428,000000,217.35,220.5,216.3,220.5,210.8000001054,0
+SYBX.US,D,20170501,000000,219.45,219.45,217.35,217.35,7.2666666703,0
+SYBX.US,D,20170502,000000,217.29,219.45,217.02,219.45,7.4666666704,0
+SYBX.US,D,20170503,000000,220.5,225.75,216.3,218.4,268.7333334677,0
+SYBX.US,D,20170504,000000,218.4,218.4,218.4,218.4,7.8000000039,0
+SYBX.US,D,20170505,000000,219.45,219.45,216.345,218.4,93.6000000468,0
+SYBX.US,D,20170508,000000,216.405,217.395,211.89,215.25,448.2666668908,0
+SYBX.US,D,20170509,000000,210,211.05,207.135,211.05,299.0666668162,0
+SYBX.US,D,20170510,000000,210,211.05,203.7,211.05,333.5333335001,0
+SYBX.US,D,20170511,000000,210.735,210.735,210.735,210.735,2.000000001,0
+SYBX.US,D,20170512,000000,210,210,210,210,10.9333333388,0
+SYBX.US,D,20170515,000000,208.95,214.2,208.95,213.15,154.6000000773,0
+SYBX.US,D,20170516,000000,214.2,214.2,147.015,154.35,3844.7333352557,0
+SYBX.US,D,20170517,000000,142.8,155.4,136.497,150.15,1573.8666674536,0
+SYBX.US,D,20170518,000000,147,151.2,143.58,147,584.000000292,0
+SYBX.US,D,20170519,000000,151.41,151.41,138.597,145.95,582.9333336248,0
+SYBX.US,D,20170522,000000,151.2,152.25,143.85,147.15,1853.33333426,0
+SYBX.US,D,20170523,000000,149.1,149.835,144.9,145.95,2090.4666677119,0
+SYBX.US,D,20170524,000000,147,151.2,147,151.185,1221.333333944,0
+SYBX.US,D,20170525,000000,151.2,154.35,149.1,153.3,1045.9333338563,0
+SYBX.US,D,20170526,000000,148.05,152.775,147,152.235,510.4000002552,0
+SYBX.US,D,20170530,000000,152.25,154.35,151.2,151.2,971.8000004859,0
+SYBX.US,D,20170531,000000,151.2,158.55,151.2,158.55,375.4666668544,0
+SYBX.US,D,20170601,000000,156.45,157.5,151.2,153.3,1345.8666673396,0
+SYBX.US,D,20170602,000000,151.935,160.65,150.15,156.45,1727.2000008636,0
+SYBX.US,D,20170605,000000,159.6,160.65,153.3,159.6,902.7333337847,0
+SYBX.US,D,20170606,000000,160.65,162.75,159.855,162.735,913.8666671236,0
+SYBX.US,D,20170607,000000,161.7,162.75,160.65,160.65,584.666666959,0
+SYBX.US,D,20170608,000000,160.65,164.085,160.65,162.75,836.666667085,0
+SYBX.US,D,20170609,000000,163.845,164.85,159.6,160.65,1179.4000005897,0
+SYBX.US,D,20170612,000000,156.45,158.55,155.4,155.4,297.8000001489,0
+SYBX.US,D,20170613,000000,157.5,160.65,155.4,158.4,1099.8666672166,0
+SYBX.US,D,20170614,000000,156.45,160.65,153.3,154.35,473.5333335701,0
+SYBX.US,D,20170615,000000,155.175,157.5,147.585,157.5,202.0666667677,0
+SYBX.US,D,20170616,000000,152.25,157.65,151.2,156.435,499.1333335829,0
+SYBX.US,D,20170619,000000,155.4,158.55,152.25,152.25,1000.9333338338,0
+SYBX.US,D,20170620,000000,154.35,164.85,154.35,160.65,647.6666669905,0
+SYBX.US,D,20170621,000000,160.65,163.8,157.5,159.6,98.8666667161,0
+SYBX.US,D,20170622,000000,157.5,170.085,157.5,162.75,252.8666667931,0
+SYBX.US,D,20170623,000000,155.4,164.325,151.2,151.2,169.9333334183,0
+SYBX.US,D,20170626,000000,151.2,162.75,151.2,160.65,290.666666812,0
+SYBX.US,D,20170627,000000,160.635,163.8,151.2,160.65,537.333333602,0
+SYBX.US,D,20170628,000000,159.705,200.55,159.6,168,300.6000001503,0
+SYBX.US,D,20170629,000000,169.05,179.55,163.8,175.35,272.2000001361,0
+SYBX.US,D,20170630,000000,168,181.65,168,175.35,203.8000001019,0
+SYBX.US,D,20170703,000000,175.35,179.88,171.15,179.55,303.333333485,0
+SYBX.US,D,20170705,000000,177.375,180.075,168,173.25,69.0666667012,0
+SYBX.US,D,20170706,000000,172.935,180.6,172.935,179.55,184.7333334257,0
+SYBX.US,D,20170707,000000,174.3,178.5,174.3,178.5,110.000000055,0
+SYBX.US,D,20170710,000000,179.55,180.6,175.35,177.45,169.7333334182,0
+SYBX.US,D,20170711,000000,176.61,182.7,176.61,178.5,178.8666667561,0
+SYBX.US,D,20170712,000000,180.36,182.7,178.5,182.7,58.0666666957,0
+SYBX.US,D,20170713,000000,181.65,182.7,181.65,182.7,39.0666666862,0
+SYBX.US,D,20170714,000000,183.75,200.55,182.175,199.485,385.9333335263,0
+SYBX.US,D,20170717,000000,181.65,196.05,180.6,182.7,155.2000000776,0
+SYBX.US,D,20170718,000000,183.75,185.85,170.1,175.35,408.7333335377,0
+SYBX.US,D,20170719,000000,181.65,181.65,175.35,178.5,139.2000000696,0
+SYBX.US,D,20170720,000000,178.5,180.615,168,173.25,336.000000168,0
+SYBX.US,D,20170721,000000,176.4,180.645,168,174.3,142.000000071,0
+SYBX.US,D,20170724,000000,176.4,178.5,166.95,166.95,306.4000001532,0
+SYBX.US,D,20170725,000000,170.1,183.75,170.1,176.4,108.8000000544,0
+SYBX.US,D,20170726,000000,181.365,181.65,176.4,176.4,76.6000000383,0
+SYBX.US,D,20170727,000000,176.4,179.52,175.35,175.35,30.8000000154,0
+SYBX.US,D,20170728,000000,184.8,184.8,176.28,176.4,46.8000000234,0
+SYBX.US,D,20170731,000000,176.4,178.71,176.4,178.485,15.6000000078,0
+SYBX.US,D,20170801,000000,176.4,184.8,176.4,183.75,90.4666667119,0
+SYBX.US,D,20170802,000000,176.4,176.4,176.4,176.4,14.000000007,0
+SYBX.US,D,20170803,000000,183.375,183.375,176.4,178.5,124.2000000621,0
+SYBX.US,D,20170804,000000,178.5,178.545,170.1,176.4,195.7333334312,0
+SYBX.US,D,20170807,000000,171.36,183.75,170.88,178.5,126.2000000631,0
+SYBX.US,D,20170808,000000,173.25,179.205,171.135,176.4,62.7333333647,0
+SYBX.US,D,20170809,000000,179.55,183.735,177.435,182.7,33.4000000167,0
+SYBX.US,D,20170810,000000,171.93,175.035,171.93,173.25,71.7333333692,0
+SYBX.US,D,20170811,000000,172.2,181.65,172.2,174.3,13.7333333402,0
+SYBX.US,D,20170814,000000,174.3,181.65,174.3,181.65,21.4000000107,0
+SYBX.US,D,20170815,000000,170.55,181.65,170.1,180.6,47.0666666902,0
+SYBX.US,D,20170816,000000,175.17,180.6,175.17,180.6,10.6000000053,0
+SYBX.US,D,20170817,000000,180.87,181.275,180.6,180.6,19.8000000099,0
+SYBX.US,D,20170818,000000,175.455,182.7,173.25,176.4,134.000000067,0
+SYBX.US,D,20170821,000000,173.25,181.65,152.25,177.975,528.8000002644,0
+SYBX.US,D,20170822,000000,174.3,181.65,173.25,178.5,97.0000000485,0
+SYBX.US,D,20170823,000000,174.3,182.7,168,174.3,163.4666667484,0
+SYBX.US,D,20170824,000000,182.7,182.7,171.15,177.45,58.000000029,0
+SYBX.US,D,20170825,000000,181.275,183.75,173.25,179.55,389.2666668613,0
+SYBX.US,D,20170828,000000,154.5,181.051,154.5,181.051,58.8000000294,0
+SYBX.US,D,20170829,000000,188.25,206.25,188.25,206.25,26.66666668,0
+SYBX.US,D,20170830,000000,203.512,207.936,180.75,199.279,269.1333334679,0
+SYBX.US,D,20170831,000000,198,198,192,192,46.2666666898,0
+SYBX.US,D,20170901,000000,192,201.6,183.535,198.75,160.2666667468,0
+SYBX.US,D,20170905,000000,201.6,201.6,188.4,188.4,53.9333333603,0
+SYBX.US,D,20170906,000000,194.4,194.4,181.8,182.7,66.3333333665,0
+SYBX.US,D,20170907,000000,194.136,198,187.884,198,936.9333338018,0
+SYBX.US,D,20170908,000000,195,201.6,194.355,201.6,630.8000003154,0
+SYBX.US,D,20170911,000000,202.35,217.35,201.949,213.75,539.9333336033,0
+SYBX.US,D,20170912,000000,215.767,270,215.767,262.5,1228.8666672811,0
+SYBX.US,D,20170913,000000,266.7,335.235,266.7,302.25,1957.0666676452,0
+SYBX.US,D,20170914,000000,321,345,280.5,285,1193.4666672634,0
+SYBX.US,D,20170915,000000,285,299.4,263.4,288.75,1355.4666673444,0
+SYBX.US,D,20170918,000000,300.525,300.525,271.5,280.95,565.6666669495,0
+SYBX.US,D,20170919,000000,281.25,288.75,268.5,279.75,703.9333336853,0
+SYBX.US,D,20170920,000000,277.5,280.65,268.2,268.8,4322.7333354947,0
+SYBX.US,D,20170921,000000,271.5,273.75,270.75,270.75,199.1333334329,0
+SYBX.US,D,20170922,000000,270,276.75,269.4,272.25,595.333333631,0
+SYBX.US,D,20170925,000000,281.235,291.75,270,272.25,3378.5333350226,0
+SYBX.US,D,20170926,000000,277.35,282.9,268.5,282.9,7880.666670607,0
+SYBX.US,D,20170927,000000,291.75,308.4,290.25,300.15,3820.3333352435,0
+SYBX.US,D,20170928,000000,292.5,328.35,273.375,326.85,4904.5333357856,0
+SYBX.US,D,20170929,000000,330,336,280.35,285.225,3252.0666682927,0
+SYBX.US,D,20171002,000000,301.8,301.8,264.72,283.5,2126.8666677301,0
+SYBX.US,D,20171003,000000,283.5,283.5,261.93,262.95,887.5333337771,0
+SYBX.US,D,20171004,000000,264.618,269.25,261.75,264.075,316.4000001582,0
+SYBX.US,D,20171005,000000,263.85,265.2,253.05,257.55,1223.333333945,0
+SYBX.US,D,20171006,000000,255.15,270,254.25,268.65,184.2000000921,0
+SYBX.US,D,20171009,000000,259.05,264.15,236.4,244.05,1505.0000007525,0
+SYBX.US,D,20171010,000000,245.523,245.523,240,241.65,1657.4000008287,0
+SYBX.US,D,20171011,000000,256.023,258.403,231.165,240.15,87.333333377,0
+SYBX.US,D,20171012,000000,244.8,256.95,244.8,246.45,460.4666668969,0
+SYBX.US,D,20171013,000000,250.8,253.35,248.178,248.178,165.8666667496,0
+SYBX.US,D,20171016,000000,253.5,275.4,253.005,266.25,483.9333335753,0
+SYBX.US,D,20171017,000000,259.65,259.65,247.05,250.05,1480.4666674069,0
+SYBX.US,D,20171018,000000,248.494,258.213,248.494,253.8,146.000000073,0
+SYBX.US,D,20171019,000000,253.8,255,247.05,247.05,207.4666667704,0
+SYBX.US,D,20171020,000000,246.9,250.5,225.15,225.15,2527.2666679303,0
+SYBX.US,D,20171023,000000,243.126,243.126,212.1,230.698,1223.4000006117,0
+SYBX.US,D,20171024,000000,199.8,236.7,197.25,236.098,1835.8666675846,0
+SYBX.US,D,20171025,000000,234,247.2,223.5,228.75,2976.666668155,0
+SYBX.US,D,20171026,000000,224.25,241.5,217.95,224.85,2218.666667776,0
+SYBX.US,D,20171027,000000,224.25,239.85,213,221.25,1726.9333341968,0
+SYBX.US,D,20171030,000000,229.348,236.248,221.25,221.4,426.6000002133,0
+SYBX.US,D,20171031,000000,224.85,225,220.65,220.65,750.8000003754,0
+SYBX.US,D,20171101,000000,221.25,223.648,207.6,210.15,752.2000003761,0
+SYBX.US,D,20171102,000000,207,207,190.95,201.45,1285.6000006428,0
+SYBX.US,D,20171103,000000,201.6,210.15,196.8,200.85,1504.8666674191,0
+SYBX.US,D,20171106,000000,219,219,208.65,210,1204.9333339358,0
+SYBX.US,D,20171107,000000,211.05,211.05,199.95,201.6,1567.7333341172,0
+SYBX.US,D,20171108,000000,207.436,207.75,196.5,196.8,974.8000004874,0
+SYBX.US,D,20171109,000000,197.4,197.4,165.15,165.45,2668.2000013341,0
+SYBX.US,D,20171110,000000,168.15,188.25,165.75,166.5,2493.8000012469,0
+SYBX.US,D,20171113,000000,172.5,174.624,150,150,1624.8000008124,0
+SYBX.US,D,20171114,000000,144.45,164.55,135,137.25,2434.000001217,0
+SYBX.US,D,20171115,000000,138.784,161.998,136.95,139.2,3612.2666684728,0
+SYBX.US,D,20171116,000000,148.948,148.948,131.4,144.6,1445.1333340559,0
+SYBX.US,D,20171117,000000,145.5,150.15,145.5,147.15,401.6666668675,0
+SYBX.US,D,20171120,000000,147,149.25,144.15,146.1,1143.0000005715,0
+SYBX.US,D,20171121,000000,147,150.298,145.95,146.55,852.5333337596,0
+SYBX.US,D,20171122,000000,147,150.15,139.8,150.15,282.4666668079,0
+SYBX.US,D,20171124,000000,147,150.6,145.05,150.6,440.4666668869,0
+SYBX.US,D,20171127,000000,150.6,152.55,148.797,152.55,3543.4666684384,0
+SYBX.US,D,20171128,000000,172.65,175.35,149.55,149.55,6232.5333364496,0
+SYBX.US,D,20171129,000000,154.65,162.6,148.5,154.125,14684.333340676,0
+SYBX.US,D,20171130,000000,150,168.225,150,153.15,1000.8666671671,0
+SYBX.US,D,20171201,000000,169.2,169.2,150.6,168,5792.8666695631,0
+SYBX.US,D,20171204,000000,180,191.55,157.5,162.375,3000.4000015002,0
+SYBX.US,D,20171205,000000,162.45,176.55,159.15,173.4,1930.2666676318,0
+SYBX.US,D,20171206,000000,164.1,166.5,147.75,151.5,6434.7333365507,0
+SYBX.US,D,20171207,000000,150.9,159.6,148.8,154.2,6791.8000033959,0
+SYBX.US,D,20171208,000000,162,170.347,160.05,168.15,2758.0666680457,0
+SYBX.US,D,20171211,000000,166.2,168.225,156.9,161.7,3706.2666685198,0
+SYBX.US,D,20171212,000000,159.9,169.2,156.015,156.6,2586.6000012933,0
+SYBX.US,D,20171213,000000,157.95,162.15,153.75,153.9,2562.6000012813,0
+SYBX.US,D,20171214,000000,153.15,166.771,153.15,153.375,4800.8666690671,0
+SYBX.US,D,20171215,000000,153.9,154.8,149.25,149.25,3921.6000019608,0
+SYBX.US,D,20171218,000000,149.85,156.75,149.325,155.1,6515.0666699242,0
+SYBX.US,D,20171219,000000,151.8,154.2,147.75,152.25,3978.9333353228,0
+SYBX.US,D,20171220,000000,150,153,148.2,150,4930.000002465,0
+SYBX.US,D,20171221,000000,151.605,151.95,148.563,150.45,1955.2666676443,0
+SYBX.US,D,20171222,000000,150.45,150.9,147.751,150,2326.4000011632,0
+SYBX.US,D,20171226,000000,150,162.45,147.75,153.75,3860.3333352635,0
+SYBX.US,D,20171227,000000,153,153.6,147,148.05,3429.0000017145,0
+SYBX.US,D,20171228,000000,152.7,160.8,151.5,159.45,178.9333334228,0
+SYBX.US,D,20171229,000000,160.5,160.5,140.4,145.5,5387.0000026935,0
+SYBX.US,D,20180102,000000,144.75,225,144.75,162,9392.6000046963,0
+SYBX.US,D,20180103,000000,159,165.148,152.25,156.3,5483.6000027418,0
+SYBX.US,D,20180104,000000,155.25,166.65,153.6,156.3,556.4666669449,0
+SYBX.US,D,20180105,000000,167.097,167.097,151.755,160.2,807.1333337369,0
+SYBX.US,D,20180108,000000,156.75,159.75,153,153.6,2968.7333348177,0
+SYBX.US,D,20180109,000000,153.15,163.5,151.65,157.2,3080.7333348737,0
+SYBX.US,D,20180110,000000,157.5,161.25,151.651,158.4,1274.5333339706,0
+SYBX.US,D,20180111,000000,160.5,160.5,156.6,156.75,647.2666669903,0
+SYBX.US,D,20180112,000000,159.9,162.6,156.45,156.75,598.3333336325,0
+SYBX.US,D,20180116,000000,156.15,161.85,154.8,161.1,3062.0666681977,0
+SYBX.US,D,20180117,000000,161.7,161.7,157.5,158.85,309.0000001545,0
+SYBX.US,D,20180118,000000,158.4,160.35,158.4,158.4,435.5333335511,0
+SYBX.US,D,20180119,000000,159,159.6,151.8,153.75,1159.7333339132,0
+SYBX.US,D,20180122,000000,153,163.95,151.65,159.45,5510.1333360884,0
+SYBX.US,D,20180123,000000,154.35,166.05,154.35,160.65,3255.8000016279,0
+SYBX.US,D,20180124,000000,147,151.5,140.25,145.5,110448.26672189,0
+SYBX.US,D,20180125,000000,145.5,146.25,142.785,145.05,18296.066675815,0
+SYBX.US,D,20180126,000000,145.5,146.25,142.498,144.75,16914.733341791,0
+SYBX.US,D,20180129,000000,148.5,149.85,144.3,144.9,35205.533350936,0
+SYBX.US,D,20180130,000000,149.25,149.709,144.9,145.95,12887.66667311,0
+SYBX.US,D,20180131,000000,147,153.481,144.3,149.55,24919.80001246,0
+SYBX.US,D,20180201,000000,153,154.05,146.85,147.3,9739.8000048699,0
+SYBX.US,D,20180202,000000,146.7,148.948,142.5,147,22879.60001144,0
+SYBX.US,D,20180205,000000,146.4,151.05,144,149.25,12112.800006056,0
+SYBX.US,D,20180206,000000,147.45,147.75,138.45,147.45,5554.4000027772,0
+SYBX.US,D,20180207,000000,147.45,150.6,142.5,148.5,12423.000006211,0
+SYBX.US,D,20180208,000000,149.1,149.1,142.8,146.098,8160.9333374138,0
+SYBX.US,D,20180209,000000,146.25,147,138.3,143.1,11052.93333886,0
+SYBX.US,D,20180212,000000,144.15,144.15,139.35,141.15,2734.7333347007,0
+SYBX.US,D,20180213,000000,140.25,144.598,139.65,142.35,2753.4666680434,0
+SYBX.US,D,20180214,000000,142.35,158.25,140.4,153.15,23140.333344904,0
+SYBX.US,D,20180215,000000,155.7,164.248,147,162.15,14793.73334073,0
+SYBX.US,D,20180216,000000,163.35,182.248,162.976,163.05,13637.400006819,0
+SYBX.US,D,20180220,000000,172.05,176.1,172.05,172.05,9545.8666714396,0
+SYBX.US,D,20180221,000000,174.3,177.375,167.415,170.25,9573.5333381201,0
+SYBX.US,D,20180222,000000,169.95,178.8,169.05,174,6240.4666697869,0
+SYBX.US,D,20180223,000000,175.35,190.348,175.35,181.8,10437.333338552,0
+SYBX.US,D,20180226,000000,182.85,185.248,172.8,173.1,7095.4666702144,0
+SYBX.US,D,20180227,000000,172.05,183.75,161.4,162.3,4545.0666689392,0
+SYBX.US,D,20180228,000000,165,173.25,159.15,160.95,6805.2000034026,0
+SYBX.US,D,20180301,000000,159.615,160.2,151.5,155.85,6198.2666697658,0
+SYBX.US,D,20180302,000000,153.6,162.3,149.271,161.1,8825.2000044126,0
+SYBX.US,D,20180305,000000,161.25,164.85,157.05,162.3,3417.9333350423,0
+SYBX.US,D,20180306,000000,163.8,168.75,162.3,163.95,3296.000001648,0
+SYBX.US,D,20180307,000000,163.35,170.55,161.85,169.65,6062.4666696979,0
+SYBX.US,D,20180308,000000,170.25,175.5,168.9,172.05,5940.9333363038,0
+SYBX.US,D,20180309,000000,173.85,173.85,165.165,168.9,1728.2000008641,0
+SYBX.US,D,20180312,000000,170.4,172.35,150.75,154.35,8286.2666708098,0
+SYBX.US,D,20180313,000000,155.25,158.175,150.3,151.2,4158.5333354126,0
+SYBX.US,D,20180314,000000,152.1,154.8,148.2,149.25,6043.4000030217,0
+SYBX.US,D,20180315,000000,153.15,161.55,150,150.6,5956.2000029781,0
+SYBX.US,D,20180316,000000,152.7,152.7,147,147.15,8176.3333374215,0
+SYBX.US,D,20180319,000000,150.15,156,148.125,148.8,6215.0000031075,0
+SYBX.US,D,20180320,000000,149.25,151.5,142.5,142.95,7565.4666704494,0
+SYBX.US,D,20180321,000000,143.4,153.75,143.4,150.75,8777.6666710555,0
+SYBX.US,D,20180322,000000,149.25,153.75,147.3,149.1,6287.6000031438,0
+SYBX.US,D,20180323,000000,150,153.9,145.491,148.95,8020.8000040104,0
+SYBX.US,D,20180326,000000,149.55,150,144.825,149.1,10301.133338484,0
+SYBX.US,D,20180327,000000,149.4,154.2,141,141.9,5920.0666696267,0
+SYBX.US,D,20180328,000000,141.9,153,138.775,142.05,7211.5333369391,0
+SYBX.US,D,20180329,000000,143.1,144.75,138.9,140.7,4312.3333354895,0
+SYBX.US,D,20180402,000000,139.65,151.35,139.65,142.5,10040.333338354,0
+SYBX.US,D,20180403,000000,143.1,143.175,138.75,139.35,2892.7333347797,0
+SYBX.US,D,20180404,000000,138.75,142.35,138.75,140.1,6020.666669677,0
+SYBX.US,D,20180405,000000,140.4,141,136.5,137.7,4140.0666687367,0
+SYBX.US,D,20180406,000000,138.45,147,138,145.5,13101.333339884,0
+SYBX.US,D,20180409,000000,145.95,153.748,143.701,148.35,7245.333336956,0
+SYBX.US,D,20180410,000000,149.25,160.575,142.8,158.7,4826.5333357466,0
+SYBX.US,D,20180411,000000,169.8,173.25,155.4,169.8,5889.6000029448,0
+SYBX.US,D,20180412,000000,169.65,176.85,166.126,176.1,4793.2666690633,0
+SYBX.US,D,20180413,000000,176.55,178.198,165,171.9,5643.2000028216,0
+SYBX.US,D,20180416,000000,171.9,173.25,166.413,170.7,3266.4000016332,0
+SYBX.US,D,20180417,000000,172.35,179.398,171,178.95,4027.8000020139,0
+SYBX.US,D,20180418,000000,178.8,180,172.35,176.85,4256.4666687949,0
+SYBX.US,D,20180419,000000,177.6,178.2,171.75,175.95,3008.2000015041,0
+SYBX.US,D,20180420,000000,176.25,179.998,171.6,179.1,4918.3333357925,0
+SYBX.US,D,20180423,000000,190.5,193.5,176.1,190.5,13137.133339902,0
+SYBX.US,D,20180424,000000,190.2,197.1,184.95,196.05,4346.4000021732,0
+SYBX.US,D,20180425,000000,196.05,198.75,178.8,197.25,11709.066672521,0
+SYBX.US,D,20180426,000000,195.3,201.42,194.4,197.25,1934.4000009672,0
+SYBX.US,D,20180427,000000,196.95,202.5,192.15,198.9,5048.2000025241,0
+SYBX.US,D,20180430,000000,199.35,199.5,190.878,197.7,3371.0000016855,0
+SYBX.US,D,20180501,000000,198.3,202.5,194.142,196.95,3860.5333352636,0
+SYBX.US,D,20180502,000000,196.5,201.75,196.5,199.35,2888.2000014441,0
+SYBX.US,D,20180503,000000,198.45,199.8,191.25,197.7,2720.4000013602,0
+SYBX.US,D,20180504,000000,198.75,198.75,193.563,198.45,3693.1333351799,0
+SYBX.US,D,20180507,000000,198.3,199.5,178.5,196.5,4020.9333353438,0
+SYBX.US,D,20180508,000000,200.55,200.55,192,198,2456.7333345617,0
+SYBX.US,D,20180509,000000,198,202.5,197.55,199.95,2937.0000014685,0
+SYBX.US,D,20180510,000000,201.45,202.5,197.475,199.05,1840.666667587,0
+SYBX.US,D,20180511,000000,195,195.525,169.215,176.4,11485.266672409,0
+SYBX.US,D,20180514,000000,177.6,182.848,157.05,158.85,7630.3333371485,0
+SYBX.US,D,20180515,000000,161.85,162.748,144.001,153.6,13508.200006754,0
+SYBX.US,D,20180516,000000,154.65,161.55,152.1,153,5165.8666692496,0
+SYBX.US,D,20180517,000000,153,155.85,145.05,149.55,6366.9333365168,0
+SYBX.US,D,20180518,000000,148.95,150.3,146.25,147,6106.66666972,0
+SYBX.US,D,20180521,000000,148.5,156.3,148.5,149.85,4407.2666688703,0
+SYBX.US,D,20180522,000000,150,152.086,148.275,148.35,2046.6000010233,0
+SYBX.US,D,20180523,000000,148.5,150.6,144.3,146.1,8980.9333378238,0
+SYBX.US,D,20180524,000000,145.8,148.198,135.15,138.75,16451.066674892,0
+SYBX.US,D,20180525,000000,138.45,145.128,138.45,140.85,5123.0666692282,0
+SYBX.US,D,20180529,000000,143.169,144.6,130.95,135.15,12771.600006386,0
+SYBX.US,D,20180530,000000,135.15,137.848,130.875,135.3,8343.9333375053,0
+SYBX.US,D,20180531,000000,134.4,140.4,131.4,138.3,9020.9333378438,0
+SYBX.US,D,20180601,000000,138.3,143.1,135.15,141,8417.0000042085,0
+SYBX.US,D,20180604,000000,146.25,146.25,135.15,140.1,5638.9333361528,0
+SYBX.US,D,20180605,000000,141.6,144.45,138.15,143.25,3803.6000019018,0
+SYBX.US,D,20180606,000000,144,154.8,143.955,151.2,10644.400005322,0
+SYBX.US,D,20180607,000000,152.25,155.25,145.845,148.05,6307.8000031539,0
+SYBX.US,D,20180608,000000,148.05,151.95,140.7,143.25,6419.0000032095,0
+SYBX.US,D,20180611,000000,144.15,148.981,137.55,139.35,9973.8000049869,0
+SYBX.US,D,20180612,000000,143.049,149.25,140.7,145.65,6377.333336522,0
+SYBX.US,D,20180613,000000,145.5,148.498,138.45,140.4,8182.4666707579,0
+SYBX.US,D,20180614,000000,140.4,146.55,140.097,142.8,8270.0666708017,0
+SYBX.US,D,20180615,000000,142.35,144.75,139.65,143.25,6776.000003388,0
+SYBX.US,D,20180618,000000,142.65,143.85,138.3,141,8378.1333375224,0
+SYBX.US,D,20180619,000000,141,146.488,139.65,144.45,7617.2000038086,0
+SYBX.US,D,20180620,000000,144,151.5,144,150,11119.466672226,0
+SYBX.US,D,20180621,000000,149.55,153.15,147.375,151.05,9181.0666712572,0
+SYBX.US,D,20180622,000000,151.05,154.5,145.143,154.5,119318.93339299,0
+SYBX.US,D,20180625,000000,143.55,153.45,137.611,141.45,15985.933341326,0
+SYBX.US,D,20180626,000000,142.05,145.95,138.3,141.75,5950.666669642,0
+SYBX.US,D,20180627,000000,142.05,145.05,141.45,141.45,6565.5333366161,0
+SYBX.US,D,20180628,000000,141.3,145.2,139.8,142.95,6768.3333367175,0
+SYBX.US,D,20180629,000000,154.05,154.05,145.5,147.45,10569.000005285,0
+SYBX.US,D,20180702,000000,145.65,156.15,143.55,152.85,14378.333340523,0
+SYBX.US,D,20180703,000000,154.35,160.275,148.815,157.8,8325.4000041627,0
+SYBX.US,D,20180705,000000,159.75,167.551,159,163.65,7389.333337028,0
+SYBX.US,D,20180706,000000,164.7,167.7,163.05,165.3,7437.333337052,0
+SYBX.US,D,20180709,000000,167.25,168.75,164.025,165.6,5259.7333359632,0
+SYBX.US,D,20180710,000000,166.8,169.95,164.317,166.5,4166.66666875,0
+SYBX.US,D,20180711,000000,165.45,169.2,159.45,165.45,6557.8000032789,0
+SYBX.US,D,20180712,000000,167.4,170.7,163.5,168,8245.333337456,0
+SYBX.US,D,20180713,000000,167.7,175.2,166.881,172.5,8630.666670982,0
+SYBX.US,D,20180716,000000,172.65,172.65,162.75,166.05,5863.4666695984,0
+SYBX.US,D,20180717,000000,165.45,166.95,161.55,165.75,6479.8000032399,0
+SYBX.US,D,20180718,000000,165.3,168,159.3,165.9,4146.0666687397,0
+SYBX.US,D,20180719,000000,164.85,171.45,164.175,166.05,6005.8000030029,0
+SYBX.US,D,20180720,000000,165,166.35,160.95,165,7307.0666703202,0
+SYBX.US,D,20180723,000000,164.25,171.6,164.25,165.45,4096.8666687151,0
+SYBX.US,D,20180724,000000,165.6,168.15,161.25,165,5476.8000027384,0
+SYBX.US,D,20180725,000000,164.85,168.3,162.3,164.7,3020.6000015103,0
+SYBX.US,D,20180726,000000,166.05,167.55,161.1,162.3,1516.0666674247,0
+SYBX.US,D,20180727,000000,163.5,163.5,143.398,145.8,18487.66667591,0
+SYBX.US,D,20180730,000000,144.6,148.35,138.75,139.65,7729.5333371981,0
+SYBX.US,D,20180731,000000,140.4,145.65,140.1,140.55,4590.5333356286,0
+SYBX.US,D,20180801,000000,141.3,143.55,135.75,138.45,4227.0666687802,0
+SYBX.US,D,20180802,000000,137.4,137.7,131.25,135.3,11799.733339233,0
+SYBX.US,D,20180803,000000,135.6,137.4,129.15,131.7,4667.1333356669,0
+SYBX.US,D,20180806,000000,130.65,137.55,130.65,132.45,6793.8666700636,0
+SYBX.US,D,20180807,000000,133.5,136.35,129.45,130.35,5543.8000027719,0
+SYBX.US,D,20180808,000000,130.8,136.05,119.25,122.55,14901.400007451,0
+SYBX.US,D,20180809,000000,121.5,122.55,113.4,115.05,24694.600012347,0
+SYBX.US,D,20180810,000000,114.75,127.35,114.75,115.5,15152.93334091,0
+SYBX.US,D,20180813,000000,115.477,118.2,109.05,112.65,7474.4666704039,0
+SYBX.US,D,20180814,000000,112.05,123.9,112.05,114.15,12233.666672783,0
+SYBX.US,D,20180815,000000,113.7,117.15,109.747,113.7,5601.0000028005,0
+SYBX.US,D,20180816,000000,114.3,121.425,111.103,117.15,12683.000006342,0
+SYBX.US,D,20180817,000000,115.8,118.65,114.45,115.2,3913.7333352902,0
+SYBX.US,D,20180820,000000,115.35,117.15,113.346,115.5,5104.4666692189,0
+SYBX.US,D,20180821,000000,115.8,122.85,115.356,119.85,6646.1333366564,0
+SYBX.US,D,20180822,000000,120,123.15,115.35,118.65,5908.4666696209,0
+SYBX.US,D,20180823,000000,118.35,122.85,115.95,117.9,3748.2000018741,0
+SYBX.US,D,20180824,000000,127.5,139.2,119.85,135.75,32378.200016189,0
+SYBX.US,D,20180827,000000,136.65,143.25,134.265,139.05,9874.8666716041,0
+SYBX.US,D,20180828,000000,140.4,145.95,135,143.4,4838.8000024194,0
+SYBX.US,D,20180829,000000,145.35,147,141.9,143.85,6778.1333367224,0
+SYBX.US,D,20180830,000000,146.1,152.55,141.9,150.15,8318.4666708259,0
+SYBX.US,D,20180831,000000,149.85,159.45,148.5,158.7,6269.7333364682,0
+SYBX.US,D,20180904,000000,168.45,171.75,153.6,160.95,7598.2666704658,0
+SYBX.US,D,20180905,000000,176.4,194.25,170.815,191.4,41035.133353851,0
+SYBX.US,D,20180906,000000,189.6,202.5,186.9,194.85,17849.133342258,0
+SYBX.US,D,20180907,000000,192.9,201.6,189,194.55,12013.200006007,0
+SYBX.US,D,20180910,000000,195.75,196.2,187.062,192.9,8146.2666707398,0
+SYBX.US,D,20180911,000000,192.9,193.2,185.4,190.35,6929.5333367981,0
+SYBX.US,D,20180912,000000,190.35,192,174.6,182.55,7883.0666706082,0
+SYBX.US,D,20180913,000000,182.7,182.7,172.5,178.35,7684.4666705089,0
+SYBX.US,D,20180914,000000,177.45,191.25,173.779,185.7,11320.133338993,0
+SYBX.US,D,20180917,000000,186,196.95,181.35,195.3,10655.666671995,0
+SYBX.US,D,20180918,000000,195.9,198.825,191.925,195.15,11470.800005735,0
+SYBX.US,D,20180919,000000,194.1,202.2,193.8,201,10086.333338377,0
+SYBX.US,D,20180920,000000,202.2,210,189.6,191.25,15043.466674188,0
+SYBX.US,D,20180921,000000,190.95,199.425,184.05,195,25810.133346238,0
+SYBX.US,D,20180924,000000,194.4,201.75,190.542,196.5,7810.1333372384,0
+SYBX.US,D,20180925,000000,196.8,204.15,195.15,202.2,4520.3333355935,0
+SYBX.US,D,20180926,000000,202.2,205.5,188.925,195.15,12227.733339447,0
+SYBX.US,D,20180927,000000,195.15,207.6,193.05,205.95,5278.4666693059,0
+SYBX.US,D,20180928,000000,205.2,216.15,200.25,213.15,15511.000007755,0
+SYBX.US,D,20181001,000000,213.45,218.85,206.85,210.75,12465.8666729,0
+SYBX.US,D,20181002,000000,210.9,216.6,205.611,216,6429.8666698816,0
+SYBX.US,D,20181003,000000,216.3,217.5,207.15,217.35,4484.5333355756,0
+SYBX.US,D,20181004,000000,216.75,216.75,200.85,201.6,9764.6000048823,0
+SYBX.US,D,20181005,000000,201,202.5,181.057,187.95,8809.2666710713,0
+SYBX.US,D,20181008,000000,187.05,187.5,176.4,184.65,5015.2666691743,0
+SYBX.US,D,20181009,000000,183,191.4,182.4,183.15,9047.2000045236,0
+SYBX.US,D,20181010,000000,182.25,184.5,164.1,164.85,6454.5333365606,0
+SYBX.US,D,20181011,000000,162.45,165.9,151.5,151.65,7503.6000037518,0
+SYBX.US,D,20181012,000000,154.2,156.598,142.5,146.1,9674.3333381705,0
+SYBX.US,D,20181015,000000,144.75,155.1,143.4,151.05,8584.1333376254,0
+SYBX.US,D,20181016,000000,151.8,157.2,150.075,156.45,5378.6000026893,0
+SYBX.US,D,20181017,000000,154.2,155.25,142.5,148.2,4487.6666689105,0
+SYBX.US,D,20181018,000000,146.25,147.6,136.5,138.9,7538.0666704357,0
+SYBX.US,D,20181019,000000,138.9,146.4,135,135.6,6466.000003233,0
+SYBX.US,D,20181022,000000,135.6,135.6,124.311,132,7946.9333373068,0
+SYBX.US,D,20181023,000000,128.85,133.5,125.4,126.15,4903.8666691186,0
+SYBX.US,D,20181024,000000,126,129.9,113.25,116.4,10956.333338812,0
+SYBX.US,D,20181025,000000,117.75,123.45,117.3,118.95,6460.7333365637,0
+SYBX.US,D,20181026,000000,117.6,126.15,113.55,121.5,8809.333337738,0
+SYBX.US,D,20181029,000000,124.05,126.825,112.5,115.65,3147.4000015737,0
+SYBX.US,D,20181030,000000,115.65,119.4,111.15,114.9,3337.4666683354,0
+SYBX.US,D,20181031,000000,116.25,121.65,116.25,118.65,5306.3333359865,0
+SYBX.US,D,20181101,000000,118.8,128.25,118.8,124.8,7809.6000039048,0
+SYBX.US,D,20181102,000000,126.3,126.3,118.35,123.6,7994.9333373308,0
+SYBX.US,D,20181105,000000,123.75,127.05,119.25,121.2,5874.1333362704,0
+SYBX.US,D,20181106,000000,120.9,124.35,115.65,118.35,7353.2666703433,0
+SYBX.US,D,20181107,000000,118.5,121.35,116.907,120.825,5741.1333362039,0
+SYBX.US,D,20181108,000000,118.5,121.35,114.825,119.85,5727.4666695304,0
+SYBX.US,D,20181109,000000,119.25,121.8,111.75,119.85,10169.133338418,0
+SYBX.US,D,20181112,000000,118.5,118.5,108.073,116.25,8529.333337598,0
+SYBX.US,D,20181113,000000,117.9,120,114,115.2,4547.8000022739,0
+SYBX.US,D,20181114,000000,120.75,133.35,116.25,126.6,17547.666675441,0
+SYBX.US,D,20181115,000000,124.65,133.5,124.65,130.05,12545.86667294,0
+SYBX.US,D,20181116,000000,129.9,147.6,129.9,143.4,10661.866671998,0
+SYBX.US,D,20181119,000000,141.15,145.65,128.7,131.55,11931.200005966,0
+SYBX.US,D,20181120,000000,125.7,132.9,124.35,131.1,5881.0666696072,0
+SYBX.US,D,20181121,000000,132.6,132.6,129.15,131.25,11247.06667229,0
+SYBX.US,D,20181123,000000,130.2,145.5,130.2,135.75,4351.6666688425,0
+SYBX.US,D,20181126,000000,136.95,136.95,127.65,130.95,3498.7333350827,0
+SYBX.US,D,20181127,000000,128.85,132.375,123.75,124.8,3445.0000017225,0
+SYBX.US,D,20181128,000000,126.3,129,120.45,127.5,5343.2000026716,0
+SYBX.US,D,20181129,000000,125.55,129.75,122.4,127.5,5093.5333358801,0
+SYBX.US,D,20181130,000000,127.8,136.612,125.1,127.65,5263.7333359652,0
+SYBX.US,D,20181203,000000,130.2,134.398,129,132,4460.8000022304,0
+SYBX.US,D,20181204,000000,132.75,132.75,117.9,118.05,7898.0666706157,0
+SYBX.US,D,20181206,000000,118.65,123,115.65,120.75,5959.4666696464,0
+SYBX.US,D,20181207,000000,120,127.8,116.4,117.45,4713.33333569,0
+SYBX.US,D,20181210,000000,117.45,122.1,108.75,112.8,7626.7333371467,0
+SYBX.US,D,20181211,000000,116.1,118.2,108.535,110.4,5688.000002844,0
+SYBX.US,D,20181212,000000,113.25,123.3,113.25,114.6,4852.000002426,0
+SYBX.US,D,20181213,000000,116.85,132.397,109.929,113.1,7716.8666705251,0
+SYBX.US,D,20181214,000000,111.6,122.4,111.6,114.6,6187.333336427,0
+SYBX.US,D,20181217,000000,114.6,116.85,110.85,111.45,6347.6000031738,0
+SYBX.US,D,20181218,000000,113.55,113.55,104.55,105.75,7610.1333371384,0
+SYBX.US,D,20181219,000000,106.05,110.1,98.7,100.05,9627.8666714806,0
+SYBX.US,D,20181220,000000,99.9,100.65,92.85,96,15402.600007701,0
+SYBX.US,D,20181221,000000,95.85,95.85,86.25,89.25,37392.93335203,0
+SYBX.US,D,20181224,000000,87,104.497,87,98.55,7867.333337267,0
+SYBX.US,D,20181226,000000,99.75,112.2,98.625,109.5,10748.400005374,0
+SYBX.US,D,20181227,000000,106.05,112.95,101.55,111.75,15379.40000769,0
+SYBX.US,D,20181228,000000,112.35,113.1,103.65,104.55,22624.466677979,0
+SYBX.US,D,20181231,000000,105.15,108.45,94.05,105.15,12151.200006076,0
+SYBX.US,D,20190102,000000,102.6,116.25,95.4015,114.3,4702.2666690178,0
+SYBX.US,D,20190103,000000,113.85,120,108.6,112.95,6433.2666698833,0
+SYBX.US,D,20190104,000000,115.65,125.1,115.65,121.5,4006.8666686701,0
+SYBX.US,D,20190107,000000,122.25,127.125,120.9,122.85,6358.8000031794,0
+SYBX.US,D,20190108,000000,124.8,128.85,119.4,128.25,4870.4666691019,0
+SYBX.US,D,20190109,000000,127.5,135,123.3,127.95,4752.8666690431,0
+SYBX.US,D,20190110,000000,126.6,127.05,120.15,121.05,4286.0666688097,0
+SYBX.US,D,20190111,000000,120.45,123.45,116.185,118.65,5772.4666695529,0
+SYBX.US,D,20190114,000000,117.75,118.275,109.65,110.55,4315.2000021576,0
+SYBX.US,D,20190115,000000,111.15,111.9,107.55,108.15,3950.7333353087,0
+SYBX.US,D,20190116,000000,108.75,116.826,108.151,111.6,4002.8666686681,0
+SYBX.US,D,20190117,000000,112.5,115.948,105.6,106.65,3288.5333349776,0
+SYBX.US,D,20190118,000000,107.25,108.838,104.1,108.6,3460.9333350638,0
+SYBX.US,D,20190122,000000,108.45,111.15,103.65,106.35,5346.5333360066,0
+SYBX.US,D,20190123,000000,106.8,110.55,103.5,105.15,2265.4000011327,0
+SYBX.US,D,20190124,000000,105.3,111.375,103.8,108.75,3714.3333351905,0
+SYBX.US,D,20190125,000000,109.8,116.55,109.8,115.8,2353.7333345102,0
+SYBX.US,D,20190128,000000,116.4,118.65,108.3,108.75,3471.0000017355,0
+SYBX.US,D,20190129,000000,112.2,113.25,105,113.1,2937.0000014685,0
+SYBX.US,D,20190130,000000,113.7,114.3,109.8,112.8,1877.7333342722,0
+SYBX.US,D,20190131,000000,112.5,122.1,109.2,121.2,8280.6000041403,0
+SYBX.US,D,20190201,000000,123.15,137.25,123.012,132.45,8788.2666710608,0
+SYBX.US,D,20190204,000000,130.8,134.4,125.55,132.15,3393.33333503,0
+SYBX.US,D,20190205,000000,132.45,140.1,128.775,131.55,3302.8000016514,0
+SYBX.US,D,20190206,000000,131.7,131.7,121.818,124.2,3054.1333348604,0
+SYBX.US,D,20190207,000000,123.75,126.598,119.55,124.05,3796.0666685647,0
+SYBX.US,D,20190208,000000,123.9,132.9,120.9,124.05,1791.6000008958,0
+SYBX.US,D,20190211,000000,124.2,134.4,123.3,133.65,2649.4000013247,0
+SYBX.US,D,20190212,000000,136.2,146.25,134.319,143.4,5742.2666695378,0
+SYBX.US,D,20190213,000000,144.75,171.397,140.502,153.6,11519.066672426,0
+SYBX.US,D,20190214,000000,152.25,152.7,132.75,134.25,6016.3333363415,0
+SYBX.US,D,20190215,000000,135.15,145.923,133.5,139.35,5168.5333359176,0
+SYBX.US,D,20190219,000000,138.15,140.1,133.5,139.5,3625.8666684796,0
+SYBX.US,D,20190220,000000,139.8,145.35,139.8,142.5,3439.4666683864,0
+SYBX.US,D,20190221,000000,141.75,144.15,139.8,142.95,1447.2000007236,0
+SYBX.US,D,20190222,000000,146.1,150.6,141.3,144.9,5692.5333361796,0
+SYBX.US,D,20190225,000000,146.25,147.336,136.5,137.25,2916.0666681247,0
+SYBX.US,D,20190226,000000,137.25,138.3,133.45,135,2616.6000013083,0
+SYBX.US,D,20190227,000000,134.25,138.093,128.55,133.5,1891.2000009456,0
+SYBX.US,D,20190228,000000,132.66,135.75,130.05,130.35,2165.2666677493,0
+SYBX.US,D,20190301,000000,131.7,132.9,120.45,126.3,6342.6000031713,0
+SYBX.US,D,20190304,000000,126.3,130.297,119.85,123.3,3695.4666685144,0
+SYBX.US,D,20190305,000000,123.3,131.25,123.3,128.85,7997.8666706656,0
+SYBX.US,D,20190306,000000,129.45,130.147,113.85,120,10240.933338454,0
+SYBX.US,D,20190307,000000,120,125.7,114.301,122.4,4850.666669092,0
+SYBX.US,D,20190308,000000,124.35,126.3,120.825,124.5,5061.6000025308,0
+SYBX.US,D,20190311,000000,127.5,127.836,124.5,126,5476.2000027381,0
+SYBX.US,D,20190312,000000,127.05,127.05,114,116.1,13909.133340288,0
+SYBX.US,D,20190313,000000,117.15,117.15,112.65,116.7,3066.8000015334,0
+SYBX.US,D,20190314,000000,116.85,118.275,114.15,115.95,3658.4666684959,0
+SYBX.US,D,20190315,000000,115.95,119.685,113.1,117.45,7586.7333371267,0
+SYBX.US,D,20190318,000000,117.45,121.2,114.42,120,2197.6666677655,0
+SYBX.US,D,20190319,000000,121.05,121.05,112.65,114,7688.6000038443,0
+SYBX.US,D,20190320,000000,114.75,121.35,114.75,118.95,3683.4000018417,0
+SYBX.US,D,20190321,000000,118.5,121.8,115.8,118.2,4146.8000020734,0
+SYBX.US,D,20190322,000000,122.25,122.25,111.75,114.15,4241.2000021206,0
+SYBX.US,D,20190325,000000,113.7,115.95,111.642,114.15,3422.6000017113,0
+SYBX.US,D,20190326,000000,114.45,120,114.45,117.9,3928.7333352977,0
+SYBX.US,D,20190327,000000,118.587,119.4,112.65,113.25,3302.9333349848,0
+SYBX.US,D,20190328,000000,113.4,118.8,111.6,116.7,1906.000000953,0
+SYBX.US,D,20190329,000000,117.75,117.9,113.55,113.85,3222.666668278,0
+SYBX.US,D,20190401,000000,115.5,115.5,113.25,113.85,3708.666668521,0
+SYBX.US,D,20190402,000000,114,114.9,110.4,112.5,6891.2666701123,0
+SYBX.US,D,20190403,000000,113.55,120.3,110.25,117.9,9757.0000048785,0
+SYBX.US,D,20190404,000000,118.5,124.2,118.05,123,4617.6000023088,0
+SYBX.US,D,20190405,000000,123.15,128.7,123.15,125.4,6270.0666698017,0
+SYBX.US,D,20190408,000000,125.25,129.15,123.15,126.75,3887.4666686104,0
+SYBX.US,D,20190409,000000,126.75,130.05,116.799,127.2,5275.2666693043,0
+SYBX.US,D,20190410,000000,127.5,127.5,120.6,122.4,5919.333336293,0
+SYBX.US,D,20190411,000000,122.7,126.45,117.15,118.65,2920.00000146,0
+SYBX.US,D,20190412,000000,119.85,124.396,119.1,121.95,2936.1333348014,0
+SYBX.US,D,20190415,000000,121.8,124.5,114.15,119.4,3303.2666683183,0
+SYBX.US,D,20190416,000000,121.2,125.85,119.79,124.35,2702.5333346846,0
+SYBX.US,D,20190417,000000,124.5,124.5,117,119.4,1721.9333341943,0
+SYBX.US,D,20190418,000000,118.05,121.8,115.65,120.6,2447.4666678904,0
+SYBX.US,D,20190422,000000,120.15,121.143,117.6,118.35,2273.7333344702,0
+SYBX.US,D,20190423,000000,117.6,120.15,114.45,114.9,2501.9333345843,0
+SYBX.US,D,20190424,000000,118.35,118.35,114,114,1625.5333341461,0
+SYBX.US,D,20190425,000000,114.15,115.2,108.15,112.2,2846.6000014233,0
+SYBX.US,D,20190426,000000,111.9,116.25,110.25,115.65,2001.1333343339,0
+SYBX.US,D,20190429,000000,117.45,117.75,112.2,116.1,2549.7333346082,0
+SYBX.US,D,20190430,000000,120.6,129.75,112.35,128.7,8714.000004357,0
+SYBX.US,D,20190501,000000,129,134.1,127.5,131.1,4991.9333358293,0
+SYBX.US,D,20190502,000000,130.65,130.95,120,120.45,2783.6000013918,0
+SYBX.US,D,20190503,000000,121.35,132.15,121.05,131.25,2702.666668018,0
+SYBX.US,D,20190506,000000,127.65,131.25,125.25,130.2,3671.5333351691,0
+SYBX.US,D,20190507,000000,128.1,130.35,124.849,126.15,2862.6000014313,0
+SYBX.US,D,20190508,000000,126.75,127.65,122.55,123.75,1985.8000009929,0
+SYBX.US,D,20190509,000000,122.1,128.1,119.7,123.9,1396.8000006984,0
+SYBX.US,D,20190510,000000,125.7,135.45,120.45,130.95,2442.2000012211,0
+SYBX.US,D,20190513,000000,127.65,130.65,118.2,118.2,3868.9333352678,0
+SYBX.US,D,20190514,000000,119.85,125.85,118.5,123,1793.8000008969,0
+SYBX.US,D,20190515,000000,121.5,126.45,120.6,123.9,5128.3333358975,0
+SYBX.US,D,20190516,000000,121.714,127.8,121.714,124.5,2597.8000012989,0
+SYBX.US,D,20190517,000000,122.85,123.6,120.9,122.7,1346.4666673399,0
+SYBX.US,D,20190520,000000,121.65,122.4,118.5,118.8,1685.5333341761,0
+SYBX.US,D,20190521,000000,119.85,132.3,119.85,127.65,9587.9333381273,0
+SYBX.US,D,20190522,000000,129.15,133.5,127.2,128.55,4486.4666689099,0
+SYBX.US,D,20190523,000000,126.6,126.6,121.35,123,2493.0000012465,0
+SYBX.US,D,20190524,000000,124.8,125.1,119.25,123,3540.3333351035,0
+SYBX.US,D,20190528,000000,122.55,126.75,121.65,122.7,4274.5333354706,0
+SYBX.US,D,20190529,000000,121.2,125.25,120.3,122.7,3680.3333351735,0
+SYBX.US,D,20190530,000000,124.05,125.25,118.875,120.6,2086.5333343766,0
+SYBX.US,D,20190531,000000,118.5,120.15,110.25,111.75,7457.8000037289,0
+SYBX.US,D,20190603,000000,111.9,112.95,105.45,110.25,4048.3333353575,0
+SYBX.US,D,20190604,000000,110.013,114.9,99.45,107.7,5277.9333359723,0
+SYBX.US,D,20190605,000000,108.6,111.6,105.15,109.5,4003.9333353353,0
+SYBX.US,D,20190606,000000,109.8,111.9,97.5,99.3,9362.4666713479,0
+SYBX.US,D,20190607,000000,98.1,98.85,91.95,94.95,5529.2000027646,0
+SYBX.US,D,20190610,000000,97.5,97.881,93.75,95.55,3125.2000015626,0
+SYBX.US,D,20190611,000000,95.85,95.85,90.75,94.05,4454.000002227,0
+SYBX.US,D,20190612,000000,117,132,106.716,117.75,175588.26675446,0
+SYBX.US,D,20190613,000000,118.8,122.55,113.1,116.55,36975.666685155,0
+SYBX.US,D,20190614,000000,115.65,118.2,114,115.8,15378.866674356,0
+SYBX.US,D,20190617,000000,116.4,142.5,113.944,142.2,29098.066681216,0
+SYBX.US,D,20190618,000000,142.65,149.496,131.7,141.3,12973.200006487,0
+SYBX.US,D,20190619,000000,140.4,142.35,129.907,140.85,10403.866671869,0
+SYBX.US,D,20190620,000000,142.05,142.05,134.25,134.85,5656.4000028282,0
+SYBX.US,D,20190621,000000,133.65,141.75,127.5,140.7,17097.200008549,0
+SYBX.US,D,20190624,000000,141.15,150.15,129.946,139.35,7981.5333373241,0
+SYBX.US,D,20190625,000000,140.85,149.4,131.1,133.5,5793.9333362303,0
+SYBX.US,D,20190626,000000,134.25,138,132.75,134.7,5417.0000027085,0
+SYBX.US,D,20190627,000000,134.85,137.55,131.4,133.575,4837.7333357522,0
+SYBX.US,D,20190628,000000,134.25,137.85,130.5,136.5,12450.066672892,0
+SYBX.US,D,20190701,000000,139.35,147.15,136.5,140.55,9341.4000046707,0
+SYBX.US,D,20190702,000000,141,141,133.5,136.05,3818.8000019094,0
+SYBX.US,D,20190703,000000,136.8,136.8,134.7,135,3088.8000015444,0
+SYBX.US,D,20190705,000000,134.4,140.4,133.5,134.55,5573.5333361201,0
+SYBX.US,D,20190708,000000,135.45,136.426,130.2,134.7,5436.5333360516,0
+SYBX.US,D,20190709,000000,135.6,136.567,132.6,135,5173.1333359199,0
+SYBX.US,D,20190710,000000,136.5,137.007,129.865,130.05,5354.2666693438,0
+SYBX.US,D,20190711,000000,129.9,132,119.55,120.9,11682.466672508,0
+SYBX.US,D,20190712,000000,122.55,124.95,120,121.8,6269.1333364679,0
+SYBX.US,D,20190715,000000,116.85,131.4,116.85,123.9,20338.666676836,0
+SYBX.US,D,20190716,000000,126.6,127.5,115.05,115.5,10117.800005059,0
+SYBX.US,D,20190717,000000,115.8,120.75,113.475,115.8,10760.266672047,0
+SYBX.US,D,20190718,000000,115.5,116.698,106.5,107.85,14858.200007429,0
+SYBX.US,D,20190719,000000,107.85,110.25,103.5,105.9,11371.533339019,0
+SYBX.US,D,20190722,000000,106.35,107.92,95.25,97.05,88311.466710822,0
+SYBX.US,D,20190723,000000,96.9,98.4,95.55,96.9,12058.600006029,0
+SYBX.US,D,20190724,000000,96.9,97.5,91.95,93.45,17232.000008616,0
+SYBX.US,D,20190725,000000,92.4,96.75,92.4,95.4,10915.133338791,0
+SYBX.US,D,20190726,000000,96.45,97.5,94.35,95.7,9196.4000045982,0
+SYBX.US,D,20190729,000000,95.7,96.588,88.5,89.85,14865.600007433,0
+SYBX.US,D,20190730,000000,89.85,90.3,81.6,86.85,16689.800008345,0
+SYBX.US,D,20190731,000000,87,88.35,78.75,84.15,19200.666676267,0
+SYBX.US,D,20190801,000000,84.3,87.3,76.5,77.55,15277.866674306,0
+SYBX.US,D,20190802,000000,77.4,78.75,72.9,76.65,13966.200006983,0
+SYBX.US,D,20190805,000000,75.15,76.8,69.15,76.35,16396.066674865,0
+SYBX.US,D,20190806,000000,77.55,80.532,72,75.3,6147.8000030739,0
+SYBX.US,D,20190807,000000,73.8,74.0985,70.05,71.25,6914.4666701239,0
+SYBX.US,D,20190808,000000,71.25,77.7,70.8525,75,15077.800007539,0
+SYBX.US,D,20190809,000000,80.7,87.372,78.75,81.9,16100.866674717,0
+SYBX.US,D,20190812,000000,82.5,82.5,73.2,75.15,19501.533343084,0
+SYBX.US,D,20190813,000000,74.55,78.75,72,72,9006.4000045032,0
+SYBX.US,D,20190814,000000,72,74.7,68.55,71.25,12554.800006277,0
+SYBX.US,D,20190815,000000,71.1,73.05,67.8,67.8,9456.1333380614,0
+SYBX.US,D,20190816,000000,68.55,72,68.25,69.15,7398.6000036993,0
+SYBX.US,D,20190819,000000,70.35,74.25,68.1,72.45,9522.4666714279,0
+SYBX.US,D,20190820,000000,50.55,53.7,47.25,52.35,115622.06672448,0
+SYBX.US,D,20190821,000000,47.85,50.1,47.4,48.45,41490.466687412,0
+SYBX.US,D,20190822,000000,48.15,49.65,43.575,46.95,36959.933351813,0
+SYBX.US,D,20190823,000000,46.8,49.35,46.2,49.05,23745.200011873,0
+SYBX.US,D,20190826,000000,49.5,49.95,47.55,48.3,18660.266675997,0
+SYBX.US,D,20190827,000000,48.6,51,47.55,48.6,12337.400006169,0
+SYBX.US,D,20190828,000000,48.45,49.95,46.05,47.1,11564.200005782,0
+SYBX.US,D,20190829,000000,47.55,48.45,44.4,44.85,12621.466672977,0
+SYBX.US,D,20190830,000000,44.7,45,41.13,41.85,23158.200011579,0
+SYBX.US,D,20190903,000000,41.1,42.825,39.3,40.65,19815.800009908,0
+SYBX.US,D,20190904,000000,41.4,42.6,36.6,37.2,21704.466677519,0
+SYBX.US,D,20190905,000000,37.5,38.85,35.7,38.7,16415.933341541,0
+SYBX.US,D,20190906,000000,38.4,39,34.8,35.4,15754.066674544,0
+SYBX.US,D,20190909,000000,35.85,38.4,34.65,37.65,12336.533339502,0
+SYBX.US,D,20190910,000000,37.35,41.25,37.35,39.75,15557.333341112,0
+SYBX.US,D,20190911,000000,40.5,41.25,38.25,39,9362.3333380145,0
+SYBX.US,D,20190912,000000,39,40.35,37.2,39.45,6937.7333368022,0
+SYBX.US,D,20190913,000000,39.9,40.854,38.4,38.85,4872.8666691031,0
+SYBX.US,D,20190916,000000,39,41.1,37.5,38.1,7642.8666704881,0
+SYBX.US,D,20190917,000000,38.25,39.375,36.15,36.3,7353.7333370102,0
+SYBX.US,D,20190918,000000,36.3,37.2,34.6515,36.45,11450.200005725,0
+SYBX.US,D,20190919,000000,36.45,41.85,36.15,38.4,22236.866677785,0
+SYBX.US,D,20190920,000000,38.7,39.564,37.8,38.7,7971.7333373192,0
+SYBX.US,D,20190923,000000,38.4,38.7,36.6,37.35,8480.1333375734,0
+SYBX.US,D,20190924,000000,37.35,37.35,35.4,35.55,12608.933339638,0
+SYBX.US,D,20190925,000000,35.7,36.15,34.65,35.775,11169.266672251,0
+SYBX.US,D,20190926,000000,35.25,35.25,32.1,33,19755.333343211,0
+SYBX.US,D,20190927,000000,33,35.25,31.35,31.8,12380.866672857,0
+SYBX.US,D,20190930,000000,31.65,35.25,29.85,34.35,29314.800014657,0
+SYBX.US,D,20191001,000000,34.65,34.8,30.9,31.2,12613.466672973,0
+SYBX.US,D,20191002,000000,31.65,32.25,29.85,30.3,16287.000008144,0
+SYBX.US,D,20191003,000000,30.3,31.5,29.4,31.2,13276.600006638,0
+SYBX.US,D,20191004,000000,31.35,31.5,30,31.2,11039.466672186,0
+SYBX.US,D,20191007,000000,31.5,33.75,31.35,33.6,7391.5333370291,0
+SYBX.US,D,20191008,000000,33,33,30.75,31.5,7714.5333371906,0
+SYBX.US,D,20191009,000000,31.8,32.85,30.75,32.25,8067.4000040337,0
+SYBX.US,D,20191010,000000,32.4,33.6,31.65,32.55,4814.4000024072,0
+SYBX.US,D,20191011,000000,33.15,34.35,32.1,32.4,6876.000003438,0
+SYBX.US,D,20191014,000000,32.25,32.4,30.45,31.2,7128.1333368974,0
+SYBX.US,D,20191015,000000,31.35,33.3,30.8175,32.55,4503.2666689183,0
+SYBX.US,D,20191016,000000,32.4,33.75,31.35,33.6,6026.3333363465,0
+SYBX.US,D,20191017,000000,33.75,34.5,31.95,33.15,7683.0666705082,0
+SYBX.US,D,20191018,000000,33,33.75,31.65,32.55,8032.7333373497,0
+SYBX.US,D,20191021,000000,32.85,33.15,31.8,32.55,4542.8666689381,0
+SYBX.US,D,20191022,000000,32.7,33.3,31.8,32.85,4496.4666689149,0
+SYBX.US,D,20191023,000000,32.7,35.55,32.2485,34.5,21707.533344187,0
+SYBX.US,D,20191024,000000,35.1,35.7,31.95,32.55,11318.133338992,0
+SYBX.US,D,20191025,000000,32.649,33.75,32.4,32.7,5471.0000027355,0
+SYBX.US,D,20191028,000000,33,33.75,32.1,33.15,6009.8666696716,0
+SYBX.US,D,20191029,000000,33.75,33.75,30.9,33.15,9803.2666715683,0
+SYBX.US,D,20191030,000000,33.15,33.6,31.5,32.4,5197.1333359319,0
+SYBX.US,D,20191031,000000,32.1,32.85,31.5,32.1,6109.4666697214,0
+SYBX.US,D,20191101,000000,32.4,33.4335,31.95,32.7,9435.333338051,0
+SYBX.US,D,20191104,000000,33.15,35.55,32.4,34.65,10000.066671667,0
+SYBX.US,D,20191105,000000,34.95,36.45,34.2,35.7,11755.466672544,0
+SYBX.US,D,20191106,000000,36,36.3,33.45,33.75,6144.5333364056,0
+SYBX.US,D,20191107,000000,33.9,35.1,33.3165,34.05,6755.8000033779,0
+SYBX.US,D,20191108,000000,33.6,34.8,33.6,34.35,4698.5333356826,0
+SYBX.US,D,20191111,000000,34.8,34.8,33.15,33.825,4891.333335779,0
+SYBX.US,D,20191112,000000,33.9,35.1,33.15,33.3,8555.333337611,0
+SYBX.US,D,20191113,000000,33.6,34.8,31.8,34.8,13802.266673568,0
+SYBX.US,D,20191114,000000,34.35,34.35,33.3,33.75,2554.0666679437,0
+SYBX.US,D,20191115,000000,33.75,34.05,31.2,31.5,5307.4000026537,0
+SYBX.US,D,20191118,000000,31.8,32.172,28.65,29.4,11743.533339205,0
+SYBX.US,D,20191119,000000,29.4,31.95,28.8375,31.5,6244.7333364557,0
+SYBX.US,D,20191120,000000,31.65,32.85,30.9,31.8,9825.2666715793,0
+SYBX.US,D,20191121,000000,31.95,31.95,30.3,31.5,2954.6000014773,0
+SYBX.US,D,20191122,000000,31.5,32.85,31.125,32.1,12905.066673119,0
+SYBX.US,D,20191125,000000,32.25,32.85,31.65,31.8,8207.0000041035,0
+SYBX.US,D,20191126,000000,31.8,32.55,31.2,31.95,20559.933343613,0
+SYBX.US,D,20191127,000000,31.95,32.4,31.125,31.35,16130.266674732,0
+SYBX.US,D,20191129,000000,31.65,33.6,31.35,32.1,46355.600023178,0
+SYBX.US,D,20191202,000000,32.7,33,31.05,31.05,34545.800017273,0
+SYBX.US,D,20191203,000000,31.05,35.55,30,35.25,253879.66679361,0
+SYBX.US,D,20191204,000000,35.4,35.4,32.4,33.225,51433.866692384,0
+SYBX.US,D,20191205,000000,33.15,34.8885,31.8,34.35,27936.133347301,0
+SYBX.US,D,20191206,000000,34.35,35.55,33.3,34.95,26702.533346685,0
+SYBX.US,D,20191209,000000,35.2515,38.4,35.25,37.05,58131.266695732,0
+SYBX.US,D,20191210,000000,37.5,41.4,36.4515,41.1,49821.333358244,0
+SYBX.US,D,20191211,000000,44.25,45,39.3,42.15,57596.000028798,0
+SYBX.US,D,20191212,000000,41.55,43.5,40.2675,40.5,21141.600010571,0
+SYBX.US,D,20191213,000000,41.1,41.85,35.559,35.7,35910.000017955,0
+SYBX.US,D,20191216,000000,36,36.75,33.084,33.75,24225.66667878,0
+SYBX.US,D,20191217,000000,33.6,34.35,33,33.6,33202.800016601,0
+SYBX.US,D,20191218,000000,33.15,33.9,32.4,32.85,41563.600020782,0
+SYBX.US,D,20191219,000000,32.7,34.2,30.672,33.15,69837.400034919,0
+SYBX.US,D,20191220,000000,32.55,34.35,32.55,33.3,64692.53336568,0
+SYBX.US,D,20191223,000000,33.75,35.7,32.4,34.2,72079.533369373,0
+SYBX.US,D,20191224,000000,34.5,36.375,33.825,36,50859.933358763,0
+SYBX.US,D,20191226,000000,36.3,40.686,36,38.55,84322.333375495,0
+SYBX.US,D,20191227,000000,39.3,39.8895,35.625,37.35,49152.666691243,0
+SYBX.US,D,20191230,000000,37.2,37.35,35.25,35.7,32415.200016208,0
+SYBX.US,D,20191231,000000,35.55,39,34.5,38.7,30925.933348796,0
+SYBX.US,D,20200102,000000,39,41.85,36.3,40.2,43521.733355094,0
+SYBX.US,D,20200103,000000,40.5,40.95,36.75,37.05,26559.533346613,0
+SYBX.US,D,20200106,000000,36.45,37.77,35.55,35.85,16855.866675095,0
+SYBX.US,D,20200107,000000,36.15,38.7,35.4,37.2,13886.400006943,0
+SYBX.US,D,20200108,000000,37.65,41.25,36.6,40.65,28405.333347536,0
+SYBX.US,D,20200109,000000,41.25,46.5,39,42.9,73262.333369965,0
+SYBX.US,D,20200110,000000,43.5,43.845,40.05,40.35,49867.333358267,0
+SYBX.US,D,20200113,000000,40.65,40.65,36.6,38.55,28303.466680818,0
+SYBX.US,D,20200114,000000,38.7,43.35,38.19,40.95,28927.866681131,0
+SYBX.US,D,20200115,000000,41.4,48.45,40.9785,47.25,64430.200032215,0
+SYBX.US,D,20200116,000000,48,49.7985,44.25,47.925,41728.666687531,0
+SYBX.US,D,20200117,000000,49.95,51.9,43.35,44.7,42269.733354468,0
+SYBX.US,D,20200121,000000,44.7,50.1,44.7,47.7,26445.200013223,0
+SYBX.US,D,20200122,000000,48,48.75,43.2,43.35,32949.333349808,0
+SYBX.US,D,20200123,000000,42.9,43.35,40.875,41.1,25488.533346078,0
+SYBX.US,D,20200124,000000,41.55,44.55,39.075,39.75,36464.733351566,0
+SYBX.US,D,20200127,000000,39.75,39.75,36.15,39,21719.40001086,0
+SYBX.US,D,20200128,000000,39.45,42.552,38.4,40.35,21507.600010754,0
+SYBX.US,D,20200129,000000,40.65,41.9865,39.15,41.1,26456.133346561,0
+SYBX.US,D,20200130,000000,41.7,44.25,39.75,42.9,28054.666680694,0
+SYBX.US,D,20200131,000000,43.05,43.575,39,40.2,42796.866688065,0
+SYBX.US,D,20200203,000000,40.35,40.8,36.9,37.65,50603.800025302,0
+SYBX.US,D,20200204,000000,38.1,38.55,34.95,36,53131.666693233,0
+SYBX.US,D,20200205,000000,36.45,38.7,35.1,38.1,37233.000018616,0
+SYBX.US,D,20200206,000000,38.55,39.276,36.15,36.75,33864.733350266,0
+SYBX.US,D,20200207,000000,36.6,36.9735,34.95,35.25,35442.200017721,0
+SYBX.US,D,20200210,000000,35.55,36.75,34.65,36.45,16159.000008079,0
+SYBX.US,D,20200211,000000,36.3,37.65,35.187,36.75,31007.933348837,0
+SYBX.US,D,20200212,000000,36.9,37.65,35.85,36.6,29351.466681342,0
+SYBX.US,D,20200213,000000,36.3,36.75,35.325,35.7,17074.800008537,0
+SYBX.US,D,20200214,000000,35.7,36.45,35.1,36,17971.733342319,0
+SYBX.US,D,20200218,000000,36.15,38.475,35.55,38.1,33514.866683424,0
+SYBX.US,D,20200219,000000,38.55,40.35,37.425,37.95,33647.200016824,0
+SYBX.US,D,20200220,000000,38.1,41.55,38.1,41.25,48561.933357614,0
+SYBX.US,D,20200221,000000,41.4,43.05,39.6,42.3,24072.000012036,0
+SYBX.US,D,20200224,000000,40.0515,41.1,37.8,38.25,45243.000022621,0
+SYBX.US,D,20200225,000000,38.85,40.2,35.25,35.85,24364.533345516,0
+SYBX.US,D,20200226,000000,35.85,36.75,33.0405,34.35,30643.133348655,0
+SYBX.US,D,20200227,000000,33.45,34.5015,30.6,31.05,43165.266688249,0
+SYBX.US,D,20200228,000000,30.15,32.4,30,30.9,33553.800016777,0
+SYBX.US,D,20200302,000000,31.5,33.15,30,32.55,27057.600013529,0
+SYBX.US,D,20200303,000000,32.1,33,30.333,32.55,23777.933345222,0
+SYBX.US,D,20200304,000000,33,33.9,31.95,33,21063.933343865,0
+SYBX.US,D,20200305,000000,32.25,33.15,31.8,32.4,15692.600007846,0
+SYBX.US,D,20200306,000000,31.35,32.775,30.3,31.2,12376.666672855,0
+SYBX.US,D,20200309,000000,28.5,29.7,24.75,24.9,41197.533353932,0
+SYBX.US,D,20200310,000000,25.5,26.85,23.4,25.5,21383.400010692,0
+SYBX.US,D,20200311,000000,24.3,24.75,22.2,23.1,30484.333348575,0
+SYBX.US,D,20200312,000000,21.45,27.45,20.7,20.85,56994.266695164,0
+SYBX.US,D,20200313,000000,22.65,26.1,21.15,23.85,36996.666685165,0
+SYBX.US,D,20200316,000000,21.3,25.2,20.25,24,20810.666677072,0
+SYBX.US,D,20200317,000000,24.3,41.85,21,39.3,65703.133366185,0
+SYBX.US,D,20200318,000000,33.3,34.5,24.45,30.3,45613.600022807,0
+SYBX.US,D,20200319,000000,30.15,32.25,27.75,30,20792.200010396,0
+SYBX.US,D,20200320,000000,29.7,31.005,27,27.45,16276.266674805,0
+SYBX.US,D,20200323,000000,28.2,29.85,27.3,28.65,10236.266671785,0
+SYBX.US,D,20200324,000000,30,31.35,28.95,30.75,10091.400005046,0
+SYBX.US,D,20200325,000000,30.15,31.8,28.5,29.4,6215.333336441,0
+SYBX.US,D,20200326,000000,29.4,30.75,28.8,30.15,7794.7333372307,0
+SYBX.US,D,20200327,000000,29.1,29.775,27.45,27.75,7242.4000036212,0
+SYBX.US,D,20200330,000000,27.6,28.35,26.25,27.6,9239.5333379531,0
+SYBX.US,D,20200331,000000,27.6,27.75,24.45,25.8,11066.800005533,0
+SYBX.US,D,20200401,000000,24.9,25.8,24.15,24.75,9864.2666715988,0
+SYBX.US,D,20200402,000000,25.05,26.1,23.7,23.85,17140.733341904,0
+SYBX.US,D,20200403,000000,24,24.3,22.65,24,11833.066672583,0
+SYBX.US,D,20200406,000000,24.3,27,24.3,26.4,15588.666674461,0
+SYBX.US,D,20200407,000000,27,27.9,25.05,25.95,12363.600006182,0
+SYBX.US,D,20200408,000000,26.25,26.85,25.5,26.55,7931.8000039659,0
+SYBX.US,D,20200409,000000,26.7,27.9,26.175,27.45,12127.06667273,0
+SYBX.US,D,20200413,000000,27.15,29.2485,26.1,27,12673.13333967,0
+SYBX.US,D,20200414,000000,27.6,31.5,27.3,30.9,39451.066686392,0
+SYBX.US,D,20200415,000000,29.25,30.45,27.3,30.15,10892.53333878,0
+SYBX.US,D,20200416,000000,30.3,31.044,27.15,28.05,20478.266676906,0
+SYBX.US,D,20200417,000000,28.65,29.85,27.6,29.55,11266.000005633,0
+SYBX.US,D,20200420,000000,29.1,33.45,28.224,31.2,33687.26668351,0
+SYBX.US,D,20200421,000000,31.35,31.5,28.8,30.3,14127.933340397,0
+SYBX.US,D,20200422,000000,30.9,31.2,28.5,28.95,11107.26667222,0
+SYBX.US,D,20200423,000000,28.95,30,27.75,28.05,16273.000008136,0
+SYBX.US,D,20200424,000000,32.25,35.25,30.75,34.95,86659.60004333,0
+SYBX.US,D,20200427,000000,37.05,37.05,34.2015,34.95,41783.466687558,0
+SYBX.US,D,20200428,000000,36,36.6,31.8,31.95,13759.933340213,0
+SYBX.US,D,20200429,000000,32.25,35.55,32.25,34.05,14538.266673936,0
+SYBX.US,D,20200430,000000,33,34.5,30.9,31.2,19018.133342842,0
+SYBX.US,D,20200501,000000,30.75,31.9425,29.4,30.45,21597.733344132,0
+SYBX.US,D,20200504,000000,30,33.45,29.4,33.15,10387.333338527,0
+SYBX.US,D,20200505,000000,33.3,33.798,30.15,30.3,9686.4666715099,0
+SYBX.US,D,20200506,000000,30.3,32.1,29.25,31.5,17288.133341977,0
+SYBX.US,D,20200507,000000,31.65,34.8,31.65,33.6,26750.400013375,0
+SYBX.US,D,20200508,000000,33.45,34.575,31.2,32.7,23235.866678285,0
+SYBX.US,D,20200511,000000,32.55,34.464,31.35,32.55,12913.53333979,0
+SYBX.US,D,20200512,000000,33,36,31.65,33.15,36674.533351671,0
+SYBX.US,D,20200513,000000,33.6,35.25,31.113,33,11621.466672477,0
+SYBX.US,D,20200514,000000,31.95,33.15,29.85,32.85,15019.333340843,0
+SYBX.US,D,20200515,000000,31.95,33.3,31.35,33.15,8761.6000043808,0
+SYBX.US,D,20200518,000000,33.3,35.1,33,33.45,18234.33334245,0
+SYBX.US,D,20200519,000000,33.45,36.75,32.925,34.95,28951.133347809,0
+SYBX.US,D,20200520,000000,35.55,36.75,34.8,36.45,11235.533338951,0
+SYBX.US,D,20200521,000000,32.25,35.55,31.95,33.6,37563.066685448,0
+SYBX.US,D,20200522,000000,34.35,35.6025,33.45,34.8,23570.800011785,0
+SYBX.US,D,20200526,000000,36,38.25,35.4,36.6,29343.533348005,0
+SYBX.US,D,20200527,000000,36.75,36.9,34.8,36.6,36101.066684717,0
+SYBX.US,D,20200528,000000,37.35,38.25,34.5,36.75,55595.800027798,0
+SYBX.US,D,20200529,000000,36.9,37.8225,34.35,37.65,33261.200016631,0
+SYBX.US,D,20200601,000000,38.25,38.25,36.15,36.45,15531.400007766,0
+SYBX.US,D,20200602,000000,37.8,39.3,36.75,37.05,14701.133340684,0
+SYBX.US,D,20200603,000000,38.25,39.3,34.65,35.4,22513.866677924,0
+SYBX.US,D,20200604,000000,36.15,36.6,33,33.3,21851.266677592,0
+SYBX.US,D,20200605,000000,33.9,35.85,33.9,35.4,11048.533338858,0
+SYBX.US,D,20200608,000000,35.55,36.9,35.1,36,10949.666672142,0
+SYBX.US,D,20200609,000000,36,36,34.05,34.95,9979.4000049897,0
+SYBX.US,D,20200610,000000,35.25,35.7,33.3,34.5,11354.400005677,0
+SYBX.US,D,20200611,000000,33.9,34.35,29.7,30.3,24096.266678715,0
+SYBX.US,D,20200612,000000,32.4,32.7,30,32.55,14708.733340688,0
+SYBX.US,D,20200615,000000,32.25,33.75,30.1515,33.45,15149.066674241,0
+SYBX.US,D,20200616,000000,34.5,34.725,31.3875,32.55,15334.133341,0
+SYBX.US,D,20200617,000000,33.15,34.5,31.8,32.1,16575.066674954,0
+SYBX.US,D,20200618,000000,33.45,33.45,31.5,31.8,14816.000007408,0
+SYBX.US,D,20200619,000000,31.65,33.15,30.9,32.4,25182.600012591,0
+SYBX.US,D,20200622,000000,32.7,33,31.497,32.4,17903.466675618,0
+SYBX.US,D,20200623,000000,32.7,33.45,31.5,33.3,15025.666674179,0
+SYBX.US,D,20200624,000000,32.7,32.745,30,30.45,22133.5333444,0
+SYBX.US,D,20200625,000000,30,31.65,28.65,31.125,44768.800022384,0
+SYBX.US,D,20200626,000000,31.65,32.1,29.4,30,153312.33340999,0
+SYBX.US,D,20200629,000000,30.6,30.747,29.25,30,17741.466675537,0
+SYBX.US,D,20200630,000000,30,30.45,29.4,30.45,8686.66667101,0
+SYBX.US,D,20200701,000000,30.45,31.05,29.85,30,10130.000005065,0
+SYBX.US,D,20200702,000000,30.4605,30.6,29.1,29.25,18530.333342599,0
+SYBX.US,D,20200706,000000,30,30.825,29.55,30.6,16011.733341339,0
+SYBX.US,D,20200707,000000,30.45,31.35,29.7,30.9,8614.1333376404,0
+SYBX.US,D,20200708,000000,31.05,32.1,30,31.65,16006.733341337,0
+SYBX.US,D,20200709,000000,31.65,31.947,30.3,30.45,16179.133341423,0
+SYBX.US,D,20200710,000000,30.45,30.75,29.55,30,21894.200010947,0
+SYBX.US,D,20200713,000000,30,30,27.45,28.05,27400.133347033,0
+SYBX.US,D,20200714,000000,28.05,28.5,27,27.75,22235.200011118,0
+SYBX.US,D,20200715,000000,28.2,31.05,27.3,30.3,32818.133349742,0
+SYBX.US,D,20200716,000000,30.15,32.25,29.55,31.95,14523.066673928,0
+SYBX.US,D,20200717,000000,32.25,33.0225,31.8,32.85,12660.333339664,0
+SYBX.US,D,20200720,000000,32.7,34.5,32.25,34.35,21609.533344138,0
+SYBX.US,D,20200721,000000,34.8,34.8,32.1,33.9,10467.133338567,0
+SYBX.US,D,20200722,000000,33.9,35.25,33.15,33.75,15914.466674624,0
+SYBX.US,D,20200723,000000,33.75,34.614,31.95,32.85,7551.4666704424,0
+SYBX.US,D,20200724,000000,33.3,34.5,31.95,33.45,11691.066672512,0
+SYBX.US,D,20200727,000000,33.9,34.95,32.7,34.5,16391.666674862,0
+SYBX.US,D,20200728,000000,34.95,35.025,33.3,34.05,9825.333338246,0
+SYBX.US,D,20200729,000000,34.5,34.5,32.7,33.75,7455.4666703944,0
+SYBX.US,D,20200730,000000,33.3,35.25,33,34.35,5701.333336184,0
+SYBX.US,D,20200731,000000,34.95,34.95,33.3,33.9,4696.5333356816,0
+SYBX.US,D,20200803,000000,34.2,35.1,33,33.6,9276.000004638,0
+SYBX.US,D,20200804,000000,33.3,34.35,33.3,33.45,7095.2666702143,0
+SYBX.US,D,20200805,000000,34.05,35.55,33,34.95,9584.0666714587,0
+SYBX.US,D,20200806,000000,35.1,35.2485,32.25,32.55,13263.333339965,0
+SYBX.US,D,20200807,000000,32.4,34.2,32.25,32.25,10075.200005038,0
+SYBX.US,D,20200810,000000,34.5,37.05,33.75,35.4,54684.200027342,0
+SYBX.US,D,20200811,000000,37.05,38.994,35.55,36,32633.53334965,0
+SYBX.US,D,20200812,000000,36.45,36.7485,32.55,33.15,17138.200008569,0
+SYBX.US,D,20200813,000000,33.9,35.85,33.3,34.95,11544.266672439,0
+SYBX.US,D,20200814,000000,34.95,38.25,34.5,37.65,19545.133343106,0
+SYBX.US,D,20200817,000000,37.8,40.35,37.5,38.55,19220.666676277,0
+SYBX.US,D,20200818,000000,39,39.45,36.9,37.65,9654.4666714939,0
+SYBX.US,D,20200819,000000,37.65,38.85,37.269,37.65,7102.5333368846,0
+SYBX.US,D,20200820,000000,37.65,37.8,35.55,36.45,8002.0666706677,0
+SYBX.US,D,20200821,000000,36.9,36.9,33,33.3,17495.200008748,0
+SYBX.US,D,20200824,000000,33.9,38.25,31.65,35.55,32156.133349411,0
+SYBX.US,D,20200825,000000,37.2,37.2,32.925,34.65,30307.46668182,0
+SYBX.US,D,20200826,000000,34.65,35.85,34.2,34.65,11193.93333893,0
+SYBX.US,D,20200827,000000,35.4,36.45,32.25,33,10516.733338592,0
+SYBX.US,D,20200828,000000,33,34.05,32.7,33,10238.866671786,0
+SYBX.US,D,20200831,000000,33.6,33.63,32.4,33,8358.1333375124,0
+SYBX.US,D,20200901,000000,32.85,34.05,32.25,33.6,14307.866673821,0
+SYBX.US,D,20200902,000000,34.2,36.399,33.6,35.4,19441.800009721,0
+SYBX.US,D,20200903,000000,35.55,36.75,32.7,33.15,17950.800008975,0
+SYBX.US,D,20200904,000000,33.45,33.45,30.15,31.2,21497.000010748,0
+SYBX.US,D,20200908,000000,30.9,32.4,30.3,31.35,10250.400005125,0
+SYBX.US,D,20200909,000000,31.8,33.15,31.275,31.95,8381.9333375243,0
+SYBX.US,D,20200910,000000,31.65,32.7,31.2,31.5,4646.8666689901,0
+SYBX.US,D,20200911,000000,32.1,32.85,31.2,31.5,4865.7333357662,0
+SYBX.US,D,20200914,000000,31.8,33.6,31.5,33.3,5458.2666693958,0
+SYBX.US,D,20200915,000000,33.75,33.75,32.55,32.7,6035.6000030178,0
+SYBX.US,D,20200916,000000,33,34.35,32.775,33.75,6969.8000034849,0
+SYBX.US,D,20200917,000000,33.45,34.5,32.7,32.7,4469.7333355682,0
+SYBX.US,D,20200918,000000,32.7,33,31.65,32.25,6649.2666699913,0
+SYBX.US,D,20200921,000000,31.95,32.55,31.2,32.4,9083.2666712083,0
+SYBX.US,D,20200922,000000,32.4,32.4765,30.75,30.9,10003.000005002,0
+SYBX.US,D,20200923,000000,31.2,31.3485,28.65,28.95,19619.466676476,0
+SYBX.US,D,20200924,000000,28.8,30.3,28.2,30,11111.533338889,0
+SYBX.US,D,20200925,000000,30.3,31.5,29.562,31.05,9994.8000049974,0
+SYBX.US,D,20200928,000000,31.35,32.4,30.6,30.6,6154.9333364108,0
+SYBX.US,D,20200929,000000,30.9,30.9,28.8,30.15,11115.400005558,0
+SYBX.US,D,20200930,000000,30,30.75,29.25,30.3,5223.4666692784,0
+SYBX.US,D,20201001,000000,30.3,31.05,29.7,30.15,6994.4666701639,0
+SYBX.US,D,20201002,000000,29.25,30.9,29.25,30.15,5220.00000261,0
+SYBX.US,D,20201005,000000,30.15,31.95,30,30.9,11292.133338979,0
+SYBX.US,D,20201006,000000,31.35,31.8,30.15,30.6,5565.1333361159,0
+SYBX.US,D,20201007,000000,30.75,31.65,30,31.65,6013.6000030068,0
+SYBX.US,D,20201008,000000,31.5,34.5,30.6,32.25,27054.800013527,0
+SYBX.US,D,20201009,000000,31.95,32.85,31.35,32.1,7269.8666703016,0
+SYBX.US,D,20201012,000000,32.25,32.625,30.45,30.45,7712.1333371894,0
+SYBX.US,D,20201013,000000,30.45,31.5,29.85,30.6,15625.800007813,0
+SYBX.US,D,20201014,000000,31.2,31.35,30,30.6,10283.066671808,0
+SYBX.US,D,20201015,000000,30.3,31.35,29.4,30.6,9757.333338212,0
+SYBX.US,D,20201016,000000,31.05,31.05,30.15,30.15,3264.4666682989,0
+SYBX.US,D,20201019,000000,30.6,31.05,30,30.3,4968.8666691511,0
+SYBX.US,D,20201020,000000,30.45,30.9,29.55,30.45,5466.4666693999,0
+SYBX.US,D,20201021,000000,30.6,30.9,29.4,30.45,7040.4666701869,0
+SYBX.US,D,20201022,000000,30.45,31.95,29.85,30,25048.066679191,0
+SYBX.US,D,20201023,000000,30.3,31.05,28.8,30,10759.60000538,0
+SYBX.US,D,20201026,000000,30.3,30.3,27.975,28.8,11574.866672454,0
+SYBX.US,D,20201027,000000,29.1,30.162,28.05,28.65,6899.6666701165,0
+SYBX.US,D,20201028,000000,28.65,29.85,27.75,28.2,12300.866672817,0
+SYBX.US,D,20201029,000000,28.35,29.25,28.35,28.95,5369.8000026849,0
+SYBX.US,D,20201030,000000,29.25,29.25,27.3,27.9,8618.2666709758,0
+SYBX.US,D,20201102,000000,28.2,28.3305,26.7,27.75,11326.733338997,0
+SYBX.US,D,20201103,000000,28.05,28.35,27.45,27.9,3698.7333351827,0
+SYBX.US,D,20201104,000000,28.05,28.65,27.15,28.2,12555.000006277,0
+SYBX.US,D,20201105,000000,30.9,31.5,28.95,30,25568.666679451,0
+SYBX.US,D,20201106,000000,31.35,31.35,29.325,30.45,10451.000005225,0
+SYBX.US,D,20201109,000000,31.95,31.95,30.15,30.9,11851.666672593,0
+SYBX.US,D,20201110,000000,30.75,31.1535,30.45,30.45,5236.1333359514,0
+SYBX.US,D,20201111,000000,30.9,31.65,30.45,31.35,5384.6000026923,0
+SYBX.US,D,20201112,000000,31.5,33,31.2,31.95,14806.733340737,0
+SYBX.US,D,20201113,000000,32.25,33,31.35,31.5,8632.4000043162,0
+SYBX.US,D,20201116,000000,32.1,32.1,30.6,31.05,10380.333338524,0
+SYBX.US,D,20201117,000000,31.35,31.35,30.2985,30.9,12992.600006496,0
+SYBX.US,D,20201118,000000,31.2,31.35,30.6,30.9,6330.000003165,0
+SYBX.US,D,20201119,000000,31.35,31.35,30.45,31.2,3795.6666685645,0
+SYBX.US,D,20201120,000000,30.6,31.35,30.6,30.9,3549.5333351081,0
+SYBX.US,D,20201123,000000,31.5,32.55,31.05,31.8,16958.200008479,0
+SYBX.US,D,20201124,000000,32.25,34.2,31.65,32.55,25456.066679395,0
+SYBX.US,D,20201125,000000,32.7,59.85,31.95,36.75,1724897.0008624,0
+SYBX.US,D,20201127,000000,39,39.75,35.103,37.5,197107.20009855,0
+SYBX.US,D,20201130,000000,36.4545,36.4545,32.7,35.1,132751.73339971,0
+SYBX.US,D,20201201,000000,34.05,35.55,33.3,34.5,54737.000027369,0
+SYBX.US,D,20201202,000000,34.95,37.95,34.263,36.9,80024.600040012,0
+SYBX.US,D,20201203,000000,37.05,37.35,34.8,35.85,23230.600011615,0
+SYBX.US,D,20201204,000000,35.85,36,34.05,34.2,20458.866676896,0
+SYBX.US,D,20201207,000000,34.65,35.4,33.45,34.05,19080.00000954,0
+SYBX.US,D,20201208,000000,34.05,34.95,32.7,34.35,24815.866679075,0
+SYBX.US,D,20201209,000000,34.5,34.986,33,33.75,18848.133342757,0
+SYBX.US,D,20201210,000000,33.75,35.25,33.6,34.5,30058.600015029,0
+SYBX.US,D,20201211,000000,35.337,35.3685,33,33.6,16990.600008495,0
+SYBX.US,D,20201214,000000,45.45,45.6,36,38.1,1568414.1341175,0
+SYBX.US,D,20201215,000000,35.1,36.75,32.625,34.5,140315.60007016,0
+SYBX.US,D,20201216,000000,34.5,34.5,33,33.6,39274.266686304,0
+SYBX.US,D,20201217,000000,33.6,34.95,33.15,33.9,40803.266687068,0
+SYBX.US,D,20201218,000000,33.9,34.65,33.3,33.3,37475.800018738,0
+SYBX.US,D,20201221,000000,33.45,33.5235,32.1,32.55,38686.333352676,0
+SYBX.US,D,20201222,000000,33,34.95,32.604,34.5,31948.866682641,0
+SYBX.US,D,20201223,000000,33.951,35.1,33.75,34.5,24238.666678786,0
+SYBX.US,D,20201224,000000,34.5,34.95,33.9,34.35,15566.86667445,0
+SYBX.US,D,20201228,000000,33.8535,34.35,32.7,32.7,23388.933345028,0
+SYBX.US,D,20201229,000000,32.85,32.85,31.05,31.65,30707.46668202,0
+SYBX.US,D,20201230,000000,31.65,34.35,31.2,33.15,24671.066679002,0
+SYBX.US,D,20201231,000000,32.85,33.75,32.4,32.4,20515.466676924,0
+SYBX.US,D,20210104,000000,32.85,33.9,32.25,33,29435.000014718,0
+SYBX.US,D,20210105,000000,33.75,34.5,32.85,33.6,42014.866687674,0
+SYBX.US,D,20210106,000000,34.35,35.475,33.45,33.75,35819.466684576,0
+SYBX.US,D,20210107,000000,33.75,35.7,33.75,35.7,33803.666683569,0
+SYBX.US,D,20210108,000000,34.65,36.6,34.503,35.55,26364.266679849,0
+SYBX.US,D,20210111,000000,36,36.45,35.1,36.15,13193.400006597,0
+SYBX.US,D,20210112,000000,36.45,37.275,35.55,36,35540.333351104,0
+SYBX.US,D,20210113,000000,44.85,56.1,42.15,47.7,2513876.2679236,0
+SYBX.US,D,20210114,000000,46.05,49.5,44.25,48.9,155472.53341107,0
+SYBX.US,D,20210115,000000,49.5,53.475,47.4,52.8,103425.06671838,0
+SYBX.US,D,20210119,000000,52.65,57.9,52.5,57.15,82102.266707718,0
+SYBX.US,D,20210120,000000,57.75,58.5,53.25,57.6,56482.333361574,0
+SYBX.US,D,20210121,000000,58.35,64.5,56.25,64.05,67761.733367214,0
+SYBX.US,D,20210122,000000,62.25,63.75,59.25,61.35,34711.200017356,0
+SYBX.US,D,20210125,000000,60.825,62.028,59.7,61.35,32759.533349713,0
+SYBX.US,D,20210126,000000,59.85,61.35,59.85,60.45,21573.800010787,0
+SYBX.US,D,20210127,000000,59.25,61.5,55.5,56.7,39593.33335313,0
+SYBX.US,D,20210128,000000,56.1,57.6,51.75,52.35,46895.533356781,0
+SYBX.US,D,20210129,000000,52.35,56.1,51.753,55.65,21478.400010739,0
+SYBX.US,D,20210201,000000,54.9,56.0985,51.9,54.15,17836.400008918,0
+SYBX.US,D,20210202,000000,56.25,57.9,53.25,56.25,22065.6666777,0
+SYBX.US,D,20210203,000000,57,64.35,57,62.4,37432.466685383,0
+SYBX.US,D,20210204,000000,63,67.05,63,64.05,29883.600014942,0
+SYBX.US,D,20210205,000000,65.1,65.4,61.5,62.7,21139.40001057,0
+SYBX.US,D,20210208,000000,63.6,74.25,63.6,73.5,71835.200035918,0
+SYBX.US,D,20210209,000000,72.75,75,67.0665,74.25,34639.266683986,0
+SYBX.US,D,20210210,000000,75,76.65,69.4515,75.75,26731.466680032,0
+SYBX.US,D,20210211,000000,74.1015,76.35,69.75,71.1,23042.666678188,0
+SYBX.US,D,20210212,000000,71.25,73.35,69.45,72.9,23299.866678317,0
+SYBX.US,D,20210216,000000,73.5,75.6,70.95,75.6,19930.933343299,0
+SYBX.US,D,20210217,000000,74.25,75.3,70.95,74.1,12138.600006069,0
+SYBX.US,D,20210218,000000,72.45,73.857,66.6,66.6,18242.600009121,0
+SYBX.US,D,20210219,000000,67.95,73.5,67.05,73.5,12460.80000623,0
+SYBX.US,D,20210222,000000,73.2,73.35,65.7,65.85,24332.800012166,0
+SYBX.US,D,20210223,000000,60.6,60.6,55.125,60.6,34053.600017027,0
+SYBX.US,D,20210224,000000,59.1,61.65,59.1,60.45,13003.133339835,0
+SYBX.US,D,20210225,000000,62.25,64.05,56.1,56.7,22144.066677739,0
+SYBX.US,D,20210226,000000,57.15,58.8825,54.3,56.85,14515.200007258,0
+SYBX.US,D,20210301,000000,56.25,59.55,56.1,57,15764.000007882,0
+SYBX.US,D,20210302,000000,57.6,62.1,57.15,59.85,17722.866675528,0
+SYBX.US,D,20210303,000000,59.85,60.3,56.85,57.6,13922.466673628,0
+SYBX.US,D,20210304,000000,53.55,56.85,46.35,46.35,36830.133351748,0
+SYBX.US,D,20210305,000000,50.7,51.15,43.8,51.15,34064.000017032,0
+SYBX.US,D,20210308,000000,51.15,51.75,46.65,47.25,14645.800007323,0
+SYBX.US,D,20210309,000000,50.55,54.1485,48.75,51.9,17907.000008953,0
+SYBX.US,D,20210310,000000,53.55,54.75,50.7,52.5,14075.600007038,0
+SYBX.US,D,20210311,000000,52.95,56.7,52.2,56.25,21127.66667723,0
+SYBX.US,D,20210312,000000,55.2,56.4,53.55,55.8,14742.266674038,0
+SYBX.US,D,20210315,000000,55.35,58.05,55.05,56.85,13745.86667354,0
+SYBX.US,D,20210316,000000,57.9,58.2,55.2,56.85,31182.666682258,0
+SYBX.US,D,20210317,000000,56.7,63.75,55.5,62.7,22319.666677826,0
+SYBX.US,D,20210318,000000,67.173,70.5,59.55,60.3,26908.733346788,0
+SYBX.US,D,20210319,000000,59.55,67.65,58.5,67.05,23229.866678282,0
+SYBX.US,D,20210322,000000,67.05,69.6,63.6,65.7,18537.200009269,0
+SYBX.US,D,20210323,000000,65.4,65.4,60.6,61.8,13281.066673307,0
+SYBX.US,D,20210324,000000,62.4,62.4,55.8,58.2,35423.533351045,0
+SYBX.US,D,20210325,000000,52.5,76.5,51.1515,58.95,328695.13349768,0
+SYBX.US,D,20210326,000000,59.55,62.4,54.3,55.95,24447.400012224,0
+SYBX.US,D,20210329,000000,55.65,55.65,50.1,50.4,22969.800011485,0
+SYBX.US,D,20210330,000000,51.75,53.4,48.9,53.1,35174.600017587,0
+SYBX.US,D,20210331,000000,53.1,54.75,51.9,53.7,8961.0666711472,0
+SYBX.US,D,20210401,000000,54.6,55.2,52.9065,54.15,11786.133339226,0
+SYBX.US,D,20210405,000000,54.9,57,52.5,54.9,25412.066679373,0
+SYBX.US,D,20210406,000000,56.25,56.25,52.65,52.8,13224.200006612,0
+SYBX.US,D,20210407,000000,52.5,53.85,49.5,49.8,25189.866679262,0
+SYBX.US,D,20210408,000000,49.8,51.75,48.9,50.1,7868.0666706007,0
+SYBX.US,D,20210409,000000,51,52.0485,49.05,49.95,12823.400006412,0
+SYBX.US,D,20210412,000000,50.7,51,49.05,49.5,13729.066673531,0
+SYBX.US,D,20210413,000000,49.8,50.1,47.55,49.8,18971.466676152,0
+SYBX.US,D,20210414,000000,49.2,51.6,48.3,48.45,13587.866673461,0
+SYBX.US,D,20210415,000000,49.65,49.65,47.4,47.4,13267.0666733,0
+SYBX.US,D,20210416,000000,45,51.45,45,51,131455.86673239,0
+SYBX.US,D,20210419,000000,51,51,46.2,46.5,38773.266686053,0
+SYBX.US,D,20210420,000000,46.5,47.1,45.3,45.6,29351.866681343,0
+SYBX.US,D,20210421,000000,44.7,49.488,43.95,47.25,40624.533353646,0
+SYBX.US,D,20210422,000000,48.45,51.6,47.7,50.4,13872.666673603,0
+SYBX.US,D,20210423,000000,51.9,56.55,51,56.1,38953.53335281,0
+SYBX.US,D,20210426,000000,56.7,57.3,54.45,56.7,18309.866675822,0
+SYBX.US,D,20210427,000000,57.45,58.05,54,54.6,14314.13334049,0
+SYBX.US,D,20210428,000000,54.45,55.95,53.25,54.45,8430.000004215,0
+SYBX.US,D,20210429,000000,55.35,55.35,52.65,53.7,8473.8000042369,0
+SYBX.US,D,20210430,000000,54,54.75,51.9,52.35,6083.2000030416,0
+SYBX.US,D,20210503,000000,52.95,53.4,51,51.75,19270.933342969,0
+SYBX.US,D,20210504,000000,51.6,51.75,49.65,50.1,17337.866675336,0
+SYBX.US,D,20210505,000000,50.55,51.75,49.5,51.3,12864.333339766,0
+SYBX.US,D,20210506,000000,51,51,46.2,46.35,18501.00000925,0
+SYBX.US,D,20210507,000000,46.95,48.534,46.2,47.1,22896.466678115,0
+SYBX.US,D,20210510,000000,47.25,48.8985,44.4,45,39897.400019949,0
+SYBX.US,D,20210511,000000,43.95,57,43.65,50.7,530226.86693178,0
+SYBX.US,D,20210512,000000,50.25,51,47.4,48.9,35771.466684552,0
+SYBX.US,D,20210513,000000,48,49.65,46.2,47.4,26225.200013113,0
+SYBX.US,D,20210514,000000,48.75,54.3,48.6,51.9,28878.600014439,0
+SYBX.US,D,20210517,000000,51.6,54.75,50.4,53.85,12321.000006161,0
+SYBX.US,D,20210518,000000,54.3,58.2,53.8635,55.65,19491.933343079,0
+SYBX.US,D,20210519,000000,53.25,57.6,52.65,56.85,7643.2666704883,0
+SYBX.US,D,20210520,000000,56.85,59.25,56.4,58.2,24030.533345349,0
+SYBX.US,D,20210521,000000,59.25,61.95,57.75,61.35,14298.666673816,0
+SYBX.US,D,20210524,000000,62.1,63.45,58.65,58.65,10769.000005384,0
+SYBX.US,D,20210525,000000,58.5,59.1,56.25,58.05,11807.66667257,0
+SYBX.US,D,20210526,000000,57.9,59.55,57.9,58.2,9766.6000048833,0
+SYBX.US,D,20210527,000000,58.5,59.85,57.3,57.9,8883.2666711083,0
+SYBX.US,D,20210528,000000,58.05,59.1855,56.1,56.1,10670.266672002,0
+SYBX.US,D,20210601,000000,55.95,56.25,54.3,54.75,11352.53333901,0
+SYBX.US,D,20210602,000000,54.75,56.25,52.8,53.7,9975.5333383211,0
+SYBX.US,D,20210603,000000,52.65,56.25,52.65,54.45,11393.800005697,0
+SYBX.US,D,20210604,000000,54.75,56.25,54.45,54.6,16386.600008193,0
+SYBX.US,D,20210607,000000,54.75,55.65,52.5,52.5,7948.4000039742,0
+SYBX.US,D,20210608,000000,52.5,53.85,50.4,53.4,15905.466674619,0
+SYBX.US,D,20210609,000000,54.75,56.55,53.25,53.4,10844.800005422,0
+SYBX.US,D,20210610,000000,53.7,56.25,52.05,55.05,7240.2000036201,0
+SYBX.US,D,20210611,000000,55.5,57.75,55.05,55.65,25121.400012561,0
+SYBX.US,D,20210614,000000,56.4,59.85,55.5,59.85,20941.333343804,0
+SYBX.US,D,20210615,000000,60,61.05,57.1335,58.8,31952.466682643,0
+SYBX.US,D,20210616,000000,59.4,64.35,59.4,61.5,25364.466679349,0
+SYBX.US,D,20210617,000000,62.25,65.7,60.3,64.95,49168.066691251,0
+SYBX.US,D,20210618,000000,63.6,67.35,61.8,64.5,60206.200030103,0
+SYBX.US,D,20210621,000000,64.5,64.65,61.5,62.7,24716.200012358,0
+SYBX.US,D,20210622,000000,62.1,63.75,60.744,63.6,18839.20000942,0
+SYBX.US,D,20210623,000000,63.45,67.2,61.2,65.85,19483.600009742,0
+SYBX.US,D,20210624,000000,67.2,68.1,64.65,65.25,16467.400008234,0
+SYBX.US,D,20210625,000000,65.7,65.7,61.2,63,14505.333340586,0
+SYBX.US,D,20210628,000000,63.9,63.9825,61.2,62.1,21330.800010665,0
+SYBX.US,D,20210629,000000,63,63.6,59.55,60.15,12831.666673082,0
+SYBX.US,D,20210630,000000,60.45,60.717,58.05,58.35,7338.1333370024,0
+SYBX.US,D,20210701,000000,58.2,61.8,57.15,61.5,12086.600006043,0
+SYBX.US,D,20210702,000000,61.35,63.3,57.9,58.35,15677.000007839,0
+SYBX.US,D,20210706,000000,58.35,59.1,56.55,57,12625.000006313,0
+SYBX.US,D,20210707,000000,57,57.15,53.313,53.7,19760.20000988,0
+SYBX.US,D,20210708,000000,52.2,57.15,51.45,56.25,21585.000010793,0
+SYBX.US,D,20210709,000000,56.55,56.925,54.825,55.65,3501.8000017509,0
+SYBX.US,D,20210712,000000,55.35,56.85,53.55,54,9968.3333383175,0
+SYBX.US,D,20210713,000000,53.55,54,50.85,51.3,6349.7333365082,0
+SYBX.US,D,20210714,000000,51.3,52.65,48.9,48.9,6565.4000032827,0
+SYBX.US,D,20210715,000000,49.65,51.9,48.3,51.9,18100.666675717,0
+SYBX.US,D,20210716,000000,51.75,51.75,49.05,49.35,15835.466674584,0
+SYBX.US,D,20210719,000000,48.9,51.45,47.4,49.2,16432.466674883,0
+SYBX.US,D,20210720,000000,49.8,51.45,48,50.4,7755.333337211,0
+SYBX.US,D,20210721,000000,50.25,52.65,49.35,51.45,8473.0000042365,0
+SYBX.US,D,20210722,000000,51.6,51.6,48,48.9,20477.933343572,0
+SYBX.US,D,20210723,000000,49.2,49.2,45.75,47.7,28365.600014183,0
+SYBX.US,D,20210726,000000,47.1,49.2,45.9,46.5,24136.466678735,0
+SYBX.US,D,20210727,000000,48.375,48.75,45.15,48.15,5583.2000027916,0
+SYBX.US,D,20210728,000000,47.85,50.1,47.4,48.9,12635.400006318,0
+SYBX.US,D,20210729,000000,48.9,50.4,47.073,48,6484.2000032421,0
+SYBX.US,D,20210730,000000,48.3,48.45,46.65,47.4,14068.666673701,0
+SYBX.US,D,20210802,000000,47.25,47.7,45.3,46.35,11664.600005832,0
+SYBX.US,D,20210803,000000,46.8,47.55,43.2,43.65,12958.333339812,0
+SYBX.US,D,20210804,000000,43.65,44.85,42.525,43.8,5445.2000027226,0
+SYBX.US,D,20210805,000000,43.95,45.75,42.75,43.05,9185.8000045929,0
+SYBX.US,D,20210806,000000,43.2,46.95,43.2,45.6,13234.933339951,0
+SYBX.US,D,20210809,000000,45.3,46.8,44.4,44.4,13391.066673362,0
+SYBX.US,D,20210810,000000,44.4,45.15,43.5,44.55,7818.4666705759,0
+SYBX.US,D,20210811,000000,44.7,45.9,43.05,43.8,5172.9333359198,0
+SYBX.US,D,20210812,000000,42.3,43.8,42.171,43.05,4966.2000024831,0
+SYBX.US,D,20210813,000000,43.5,44.25,42.3,42.3,4848.2000024241,0
+SYBX.US,D,20210816,000000,42,42.3,40.5,41.1,10340.466671837,0
+SYBX.US,D,20210817,000000,40.5,40.95,38.85,40.35,7557.6666704455,0
+SYBX.US,D,20210818,000000,40.2,41.25,39.522,39.9,4302.6000021513,0
+SYBX.US,D,20210819,000000,39.75,40.35,38.1,38.7,4104.7333353857,0
+SYBX.US,D,20210820,000000,38.4,38.7,36.15,36.75,10879.60000544,0
+SYBX.US,D,20210823,000000,37.35,41.1,37.05,40.5,8056.5333373616,0
+SYBX.US,D,20210824,000000,40.5,40.95,36.75,39.45,15552.466674443,0
+SYBX.US,D,20210825,000000,39.6,41.7,39.3,40.2,3234.7333349507,0
+SYBX.US,D,20210826,000000,40.2,41.1,38.4,39.6,5688.4666695109,0
+SYBX.US,D,20210827,000000,39.15,40.485,38.1,38.7,5876.4666696049,0
+SYBX.US,D,20210830,000000,38.7,42.75,38.7,40.65,9459.1333380629,0
+SYBX.US,D,20210831,000000,40.65,41.1,39,40.2,2851.2000014256,0
+SYBX.US,D,20210901,000000,40.2,42.3,39.9495,40.95,14277.466673805,0
+SYBX.US,D,20210902,000000,41.25,42.45,40.2,40.5,25888.600012944,0
+SYBX.US,D,20210903,000000,40.05,49.125,40.05,46.05,132933.66673313,0
+SYBX.US,D,20210907,000000,46.5,48.45,43.2,45.15,24235.066678784,0
+SYBX.US,D,20210908,000000,45.75,51.75,45.4125,48.3,22819.266678076,0
+SYBX.US,D,20210909,000000,48.75,49.5,45.75,47.7,9106.0666712197,0
+SYBX.US,D,20210910,000000,48.45,50.1,45.15,47.4,14917.600007459,0
+SYBX.US,D,20210913,000000,48.6,48.6,43.5,44.85,8436.666670885,0
+SYBX.US,D,20210914,000000,45,46.5,44.25,45.3,7241.8666702876,0
+SYBX.US,D,20210915,000000,45.45,48.75,44.25,47.55,15636.266674485,0
+SYBX.US,D,20210916,000000,47.25,48.6,46.65,47.85,7688.2666705108,0
+SYBX.US,D,20210917,000000,48.15,50.1,46.8,49.35,18194.200009097,0
+SYBX.US,D,20210920,000000,52.8,60.6,51.3,55.65,622051.73364436,0
+SYBX.US,D,20210921,000000,55.65,59.85,52.05,53.55,66237.133366452,0
+SYBX.US,D,20210922,000000,52.95,53.4,50.907,52.35,31261.466682297,0
+SYBX.US,D,20210923,000000,49.35,50.25,45.75,47.7,256060.73346136,0
+SYBX.US,D,20210924,000000,47.25,49.6215,47.25,47.55,24484.866678909,0
+SYBX.US,D,20210927,000000,46.7025,48.15,45.45,45.75,30911.600015456,0
+SYBX.US,D,20210928,000000,45.3,47.1,44.175,46.2,24747.600012374,0
+SYBX.US,D,20210929,000000,45.9,48,42.6,42.9,35413.000017707,0
+SYBX.US,D,20210930,000000,43.2,47.85,43.2,45.75,39946.733353307,0
+SYBX.US,D,20211001,000000,45.15,46.1925,43.5,45,19654.800009827,0
+SYBX.US,D,20211004,000000,45.3,46.35,41.85,42.45,51803.333359235,0
+SYBX.US,D,20211005,000000,42.6,44.1,41.4015,42.6,17488.800008744,0
+SYBX.US,D,20211006,000000,42.6,44.25,41.4,42.15,9728.1333381974,0
+SYBX.US,D,20211007,000000,42.3,43.5,40.95,41.4,14788.866674061,0
+SYBX.US,D,20211008,000000,41.25,42.45,39.825,41.4,14208.533340438,0
+SYBX.US,D,20211011,000000,41.25,41.9745,40.65,40.95,13970.466673652,0
+SYBX.US,D,20211012,000000,40.8,42.75,39.6,41.25,23966.333345316,0
+SYBX.US,D,20211013,000000,41.7,42.45,40.5,41.25,11855.000005928,0
+SYBX.US,D,20211014,000000,42.15,42.15,39.9,40.35,13016.066673175,0
+SYBX.US,D,20211015,000000,40.5,41.25,40.05,40.5,11692.600005846,0
+SYBX.US,D,20211018,000000,40.65,41.1,38.7,38.85,29700.733348184,0
+SYBX.US,D,20211019,000000,38.85,40.011,38.55,38.85,13178.066673256,0
+SYBX.US,D,20211020,000000,39,41.25,38.85,41.1,13433.400006717,0
+SYBX.US,D,20211021,000000,41.25,42.15,40.5,41.4,22034.733344351,0
+SYBX.US,D,20211022,000000,41.25,41.25,39.3,40.05,11492.666672413,0
+SYBX.US,D,20211025,000000,39.9,40.5,38.5095,39.75,5131.2000025656,0
+SYBX.US,D,20211026,000000,39.45,40.05,39,39.6,6088.5333363776,0
+SYBX.US,D,20211027,000000,39.45,40.5,38.55,38.55,8264.2666707988,0
+SYBX.US,D,20211028,000000,39,40.1265,38.55,38.85,11231.800005616,0
+SYBX.US,D,20211029,000000,38.55,39.6,37.95,38.4,12918.533339793,0
+SYBX.US,D,20211101,000000,38.25,40.35,37.65,40.05,5449.4000027247,0
+SYBX.US,D,20211102,000000,40.2,40.35,38.55,39.6,7612.2000038061,0
+SYBX.US,D,20211103,000000,39.45,41.1,39.3075,40.8,8818.1333377424,0
+SYBX.US,D,20211104,000000,41.1,41.4,40.2,41.25,4719.6666690265,0
+SYBX.US,D,20211105,000000,41.25,41.7,40.35,41.1,6219.333336443,0
+SYBX.US,D,20211108,000000,41.25,42,39.165,41.1,15024.800007512,0
+SYBX.US,D,20211109,000000,43.2,43.2075,40.2,40.35,10602.666671968,0
+SYBX.US,D,20211110,000000,44.1,45,39.75,39.9,13800.4000069,0
+SYBX.US,D,20211111,000000,39.45,40.95,39,39.75,52761.333359714,0
+SYBX.US,D,20211112,000000,39.9,41.85,39.9,41.4,11459.40000573,0
+SYBX.US,D,20211115,000000,41.85,42.3,40.95,41.4,6328.4000031642,0
+SYBX.US,D,20211116,000000,42.45,42.6,41.25,41.25,6997.4000034987,0
+SYBX.US,D,20211117,000000,40.8,41.85,39.75,40.2,6953.8000034769,0
+SYBX.US,D,20211118,000000,40.2,40.65,37.65,37.65,12993.466673163,0
+SYBX.US,D,20211119,000000,37.65,40.05,36.9,39.45,8997.333337832,0
+SYBX.US,D,20211122,000000,39,39.3,36,37.05,12677.933339672,0
+SYBX.US,D,20211123,000000,37.8,39.45,33.3,36,15545.86667444,0
+SYBX.US,D,20211124,000000,38.7525,40.65,38.1,39.6,129027.73339785,0
+SYBX.US,D,20211126,000000,37.8,40.395,37.2,38.85,22571.666677953,0
+SYBX.US,D,20211129,000000,40.95,40.95,36.3,36.3,13311.600006656,0
+SYBX.US,D,20211130,000000,36.3,39.9,35.1075,37.35,61845.733364256,0
+SYBX.US,D,20211201,000000,38.25,38.25,35.925,36.3,46977.400023489,0
+SYBX.US,D,20211202,000000,36.3,36.75,34.65,35.55,22329.333344498,0
+SYBX.US,D,20211203,000000,35.1,36.6,33.6,34.05,36448.733351558,0
+SYBX.US,D,20211206,000000,34.5,35.4,32.4,35.1,25669.933346168,0
+SYBX.US,D,20211207,000000,35.85,39.45,35.5365,38.1,27662.533347165,0
+SYBX.US,D,20211208,000000,38.85,42.3,38.85,40.8,26843.333346755,0
+SYBX.US,D,20211209,000000,41.25,42.3,39,40.2,19569.333343118,0
+SYBX.US,D,20211210,000000,40.875,41.7,38.4,38.7,7387.8000036939,0
+SYBX.US,D,20211213,000000,38.7,39.15,37.5,38.4,9848.4000049242,0
+SYBX.US,D,20211214,000000,37.65,38.25,36.75,36.9,7986.8666706601,0
+SYBX.US,D,20211215,000000,36.6,36.9,33.6,36.6,22537.466677935,0
+SYBX.US,D,20211216,000000,36.6,37.2,34.65,34.95,6262.6000031313,0
+SYBX.US,D,20211217,000000,35.7,37.35,33.3,34.05,36750.600018375,0
+SYBX.US,D,20211220,000000,34.2,36.75,33.15,36.15,15703.466674518,0
+SYBX.US,D,20211221,000000,35.85,36.6,35.1,35.85,10684.933338676,0
+SYBX.US,D,20211222,000000,35.55,36,34.5,35.25,9772.1333382194,0
+SYBX.US,D,20211223,000000,35.4,37.2,34.2,36.75,14487.533340577,0
+SYBX.US,D,20211227,000000,36.75,37.5,35.1,36,15895.800007948,0
+SYBX.US,D,20211228,000000,35.55,37.5,33.975,34.35,16877.333341772,0
+SYBX.US,D,20211229,000000,33.9,36.45,33.9,35.55,13970.333340319,0
+SYBX.US,D,20211230,000000,35.55,37.35,35.55,35.85,13820.933340244,0
+SYBX.US,D,20211231,000000,35.85,38.25,35.85,36.3,10179.933338423,0
+SYBX.US,D,20220103,000000,36.3,37.2,34.5,36.3,12562.333339615,0
+SYBX.US,D,20220104,000000,36.6,37.1985,34.05,34.05,8139.6000040698,0
+SYBX.US,D,20220105,000000,33.75,34.8,31.95,32.7,7820.8666705771,0
+SYBX.US,D,20220106,000000,32.4,34.35,31.5,32.7,7327.6000036638,0
+SYBX.US,D,20220107,000000,32.55,34.5,32.1,32.7,4770.4666690519,0
+SYBX.US,D,20220110,000000,32.25,32.85,30,31.95,19279.466676306,0
+SYBX.US,D,20220111,000000,31.8,32.85,30.3,31.65,9167.5333379171,0
+SYBX.US,D,20220112,000000,31.35,32.1,30,30.75,8307.4666708204,0
+SYBX.US,D,20220113,000000,30.6,31.65,29.85,29.85,8466.3333375665,0
+SYBX.US,D,20220114,000000,30.3,31.2,28.8,30.75,6391.4000031957,0
+SYBX.US,D,20220118,000000,31.65,31.65,28.2,28.35,6090.666669712,0
+SYBX.US,D,20220119,000000,28.65,30.075,27.6,29.1,11666.933339167,0
+SYBX.US,D,20220120,000000,29.55,30.15,27.3,27.75,6163.6000030818,0
+SYBX.US,D,20220121,000000,27,27.75,24.675,24.75,11312.600005656,0
+SYBX.US,D,20220124,000000,24.45,25.05,20.85,24.45,15999.066674666,0
+SYBX.US,D,20220125,000000,24.75,26.1,24.75,25.65,4669.6000023348,0
+SYBX.US,D,20220126,000000,26.7,28.65,26.247,27.75,9191.4666712624,0
+SYBX.US,D,20220127,000000,28.35,28.8,25.65,26.25,7011.4000035057,0
+SYBX.US,D,20220128,000000,26.25,28.65,25.95,27.9,3145.6000015728,0
+SYBX.US,D,20220131,000000,27.975,31.5,27.45,31.35,13225.200006613,0
+SYBX.US,D,20220201,000000,31.2,34.95,28.65,33.9,11390.000005695,0
+SYBX.US,D,20220202,000000,33.75,33.75,28.902,29.7,8087.6666707105,0
+SYBX.US,D,20220203,000000,29.1,29.25,27.9,27.9,5469.6666694015,0
+SYBX.US,D,20220204,000000,28.5,30.6,27.75,29.25,9181.9333379243,0
+SYBX.US,D,20220207,000000,29.55,30.9,28.65,29.55,4047.333335357,0
+SYBX.US,D,20220208,000000,28.8,30.45,27.9,30,2986.0666681597,0
+SYBX.US,D,20220209,000000,30.15,30.75,27.75,30.3,12523.466672928,0
+SYBX.US,D,20220210,000000,29.4,32.112,28.95,29.55,6013.33333634,0
+SYBX.US,D,20220211,000000,28.95,31.05,28.65,30,4215.1333354409,0
+SYBX.US,D,20220214,000000,30.15,31.05,28.95,28.95,1069.7333338682,0
+SYBX.US,D,20220215,000000,29.25,32.1,28.35,31.5,7034.000003517,0
+SYBX.US,D,20220216,000000,31.05,32.097,30.15,30.6,2350.6000011753,0
+SYBX.US,D,20220217,000000,30.3,30.9,28.95,30.45,5373.7333360202,0
+SYBX.US,D,20220218,000000,30,30.15,29.1,29.55,2381.4000011907,0
+SYBX.US,D,20220222,000000,29.55,30.75,28.2,29.25,7779.1333372229,0
+SYBX.US,D,20220223,000000,28.875,29.0265,27.75,27.75,3074.8666682041,0
+SYBX.US,D,20220224,000000,26.25,29.85,24.15,27.6,13068.600006534,0
+SYBX.US,D,20220225,000000,27.3,29.4,27.3,28.35,4111.2666687223,0
+SYBX.US,D,20220228,000000,28.425,31.5,28.05,29.7,5754.000002877,0
+SYBX.US,D,20220301,000000,29.1,32.85,29.1,31.2,3920.4666686269,0
+SYBX.US,D,20220302,000000,30.9,33.45,30.75,33,11886.600005943,0
+SYBX.US,D,20220303,000000,35.1,35.1,30.753,33.45,10588.400005294,0
+SYBX.US,D,20220304,000000,32.85,32.85,30.15,31.5,9771.6666715525,0
+SYBX.US,D,20220307,000000,31.05,32.1,29.85,31.5,8669.4666710014,0
+SYBX.US,D,20220308,000000,30.6,31.35,29.4,30.15,3730.7333351987,0
+SYBX.US,D,20220309,000000,30.15,32.4,30.15,31.2,6258.6000031293,0
+SYBX.US,D,20220310,000000,31.95,32.85,30,31.95,7701.333337184,0
+SYBX.US,D,20220311,000000,31.65,32.55,30.9,32.4,6911.2000034556,0
+SYBX.US,D,20220314,000000,32.85,33.45,30,31.95,8916.3333377915,0
+SYBX.US,D,20220315,000000,30.45,31.35,29.1,29.1,4889.8666691116,0
+SYBX.US,D,20220316,000000,29.7,32.1,29.25,32.1,6086.2000030431,0
+SYBX.US,D,20220317,000000,32.1,33.45,29.85,30.6,10355.133338511,0
+SYBX.US,D,20220318,000000,30.6,33.45,29.4,33.45,18549.933342608,0
+SYBX.US,D,20220321,000000,32.85,34.35,31.68,33.45,7658.4666704959,0
+SYBX.US,D,20220322,000000,34.5,38.25,33.3,36.75,21238.600010619,0
+SYBX.US,D,20220323,000000,36.45,39.3,36.45,36.9,15842.266674588,0
+SYBX.US,D,20220324,000000,37.8,39.7485,37.05,37.8,13019.40000651,0
+SYBX.US,D,20220325,000000,38.1,38.5485,35.25,35.25,3989.333335328,0
+SYBX.US,D,20220328,000000,35.55,37.2,34.2,36.75,11565.800005783,0
+SYBX.US,D,20220329,000000,37.2,39,36.315,38.25,6621.5333366441,0
+SYBX.US,D,20220330,000000,37.8,38.85,36.15,36.6,3330.3333349985,0
+SYBX.US,D,20220331,000000,35.85,38.85,35.49,36,3514.3333350905,0
+SYBX.US,D,20220401,000000,35.7,37.8,35.7,37.05,3008.8666681711,0
+SYBX.US,D,20220404,000000,37.35,38.55,34.5,34.95,5883.0000029415,0
+SYBX.US,D,20220405,000000,34.65,35.5095,33.9,33.9,2493.5333345801,0
+SYBX.US,D,20220406,000000,33.75,36.15,33.1095,34.95,4100.6000020503,0
+SYBX.US,D,20220407,000000,35.55,35.55,33.45,34.35,2772.2666680528,0
+SYBX.US,D,20220408,000000,34.35,34.5,31.5,32.1,3093.7333348802,0
+SYBX.US,D,20220411,000000,32.4,33,30,30.9,7176.000003588,0
+SYBX.US,D,20220412,000000,31.65,33,27.9,28.8,10504.733338586,0
+SYBX.US,D,20220413,000000,28.35,29.55,28.2,29.25,2693.0000013465,0
+SYBX.US,D,20220414,000000,28.95,30.45,28.5,29.7,6479.6666699065,0
+SYBX.US,D,20220418,000000,29.7,30.45,27.882,28.2,8115.2000040576,0
+SYBX.US,D,20220419,000000,28.35,29.4,28.05,28.8,5587.0000027935,0
+SYBX.US,D,20220420,000000,29.1,30,29.1,29.85,3384.0666683587,0
+SYBX.US,D,20220421,000000,29.7,29.85,27.075,27.75,2705.2000013526,0
+SYBX.US,D,20220422,000000,27.9,28.725,26.7,27.75,13010.400006505,0
+SYBX.US,D,20220425,000000,27.6,28.35,26.55,27.75,6111.9333363893,0
+SYBX.US,D,20220426,000000,27.9,28.2,26.25,26.4,3773.5333352201,0
+SYBX.US,D,20220427,000000,25.95,26.25,24.75,25.05,2750.7333347087,0
+SYBX.US,D,20220428,000000,25.5,26.7,24,25.95,7266.5333369666,0
+SYBX.US,D,20220429,000000,25.5,27.45,24.75,25.5,4830.5333357486,0
+SYBX.US,D,20220502,000000,25.2,26.55,24,25.05,6269.9333364683,0
+SYBX.US,D,20220503,000000,24.9,26.85,24.426,25.65,6367.0000031835,0
+SYBX.US,D,20220504,000000,25.5075,26.25,24.45,25.95,5283.4000026417,0
+SYBX.US,D,20220505,000000,26.1,26.55,23.7,24.3,5597.0000027985,0
+SYBX.US,D,20220506,000000,25.35,25.35,20.7,21,4844.5333357556,0
+SYBX.US,D,20220509,000000,21.6,21.6,18.75,18.9,8883.5333377751,0
+SYBX.US,D,20220510,000000,19.2,22.65,19.2,19.8,5504.9333360858,0
+SYBX.US,D,20220511,000000,19.95,20.1,18.75,18.75,2947.4000014737,0
+SYBX.US,D,20220512,000000,19.2,19.5,15.3,16.05,30303.666681819,0
+SYBX.US,D,20220513,000000,16.35,17.403,16.23,17.4,35296.000017648,0
+SYBX.US,D,20220516,000000,18,18.75,15.75,16.35,22357.200011179,0
+SYBX.US,D,20220517,000000,16.95,18.15,16.5,17.4,12843.133339755,0
+SYBX.US,D,20220518,000000,17.4,17.697,15.9375,16.5,6626.1333366464,0
+SYBX.US,D,20220519,000000,16.65,18.15,16.425,18.15,9979.0000049895,0
+SYBX.US,D,20220520,000000,18,21.75,17.25,19.8,32904.000016452,0
+SYBX.US,D,20220523,000000,19.65,21.0975,18,18.15,8365.2000041826,0
+SYBX.US,D,20220524,000000,18.9,18.9,16.2,16.8,6291.0666698122,0
+SYBX.US,D,20220525,000000,16.8,17.406,15.75,16.65,12595.466672964,0
+SYBX.US,D,20220526,000000,16.65,16.8,15.9,16.35,8911.0666711222,0
+SYBX.US,D,20220527,000000,16.35,17.1,16.05,16.5,6577.1333366219,0
+SYBX.US,D,20220531,000000,16.65,17.4,15.9,16.35,25169.066679251,0
+SYBX.US,D,20220601,000000,16.2,16.5,15.525,16.2,24263.066678798,0
+SYBX.US,D,20220602,000000,16.05,16.65,15.45,16.05,12987.400006494,0
+SYBX.US,D,20220603,000000,15.75,16.275,15.75,16.275,6388.4666698609,0
+SYBX.US,D,20220606,000000,16.5,16.95,16.2,16.275,3970.8000019854,0
+SYBX.US,D,20220607,000000,16.2,17.25,15.75,16.2,10247.333338457,0
+SYBX.US,D,20220608,000000,15.75,17.727,15.75,17.55,8229.4000041147,0
+SYBX.US,D,20220609,000000,17.55,18,17.4,17.55,4372.5333355196,0
+SYBX.US,D,20220610,000000,17.55,17.55,16.8,17.1,2680.2666680068,0
+SYBX.US,D,20220613,000000,16.5,16.5,14.205,14.382,9035.8666711846,0
+SYBX.US,D,20220614,000000,14.325,15.3,14.25,14.7015,3747.0000018735,0
+SYBX.US,D,20220615,000000,14.85,16.2,14.85,15.15,25127.133345897,0
+SYBX.US,D,20220616,000000,14.8005,15,13.2,13.3725,18390.933342529,0
+SYBX.US,D,20220617,000000,13.785,15.75,13.5015,15.6,20242.000010121,0
+SYBX.US,D,20220621,000000,16.5,17.1,15.6,17.1,4515.8000022579,0
+SYBX.US,D,20220622,000000,16.8,17.25,16.2,16.95,1828.0666675807,0
+SYBX.US,D,20220623,000000,16.8,18.75,16.65,17.25,11977.600005989,0
+SYBX.US,D,20220624,000000,17.25,17.25,16.2,16.95,10117.600005059,0
+SYBX.US,D,20220627,000000,16.95,17.25,16.65,16.95,3704.5333351856,0
+SYBX.US,D,20220628,000000,16.8,17.0685,15.9,15.9,8780.0666710567,0
+SYBX.US,D,20220629,000000,16.05,16.05,15,15.6,1875.4000009377,0
+SYBX.US,D,20220630,000000,14.55,17.25,14.421,17.25,6324.6000031623,0
+SYBX.US,D,20220701,000000,17.1,17.7,15.9,15.9,2596.6000012983,0
+SYBX.US,D,20220705,000000,15.75,16.05,13.7865,14.85,7781.8666705576,0
+SYBX.US,D,20220706,000000,15.6,16.104,14.25,14.7,3726.6000018633,0
+SYBX.US,D,20220707,000000,14.925,15.75,14.7,15,10154.400005077,0
+SYBX.US,D,20220708,000000,15.45,16.2,14.85,15.75,4428.4666688809,0
+SYBX.US,D,20220711,000000,15.75,16.5,15.75,16.35,4623.6000023118,0
+SYBX.US,D,20220712,000000,16.35,17.1,16.05,16.5,5807.6000029038,0
+SYBX.US,D,20220713,000000,16.2,16.8,15,15.75,7526.2000037631,0
+SYBX.US,D,20220714,000000,15.45,16.05,15,15.9,7312.4666703229,0
+SYBX.US,D,20220715,000000,15.9,16.0485,14.73,14.8515,12306.933339487,0
+SYBX.US,D,20220718,000000,15,15,14.67,14.9895,2419.5333345431,0
+SYBX.US,D,20220719,000000,14.829,15.45,14.7,14.7,3950.8666686421,0
+SYBX.US,D,20220720,000000,14.85,15.3,14.703,14.85,8759.9333377133,0
+SYBX.US,D,20220721,000000,14.9985,15.15,14.8515,15.15,4218.666668776,0
+SYBX.US,D,20220722,000000,15.15,15.6,15.15,15.6,2208.7333344377,0
+SYBX.US,D,20220725,000000,16.5,16.5,15,15.15,3863.6666685985,0
+SYBX.US,D,20220726,000000,15.15,16.05,15.15,16.05,4590.7333356287,0
+SYBX.US,D,20220727,000000,15.9,16.2555,14.85,15.45,5351.4000026757,0
+SYBX.US,D,20220728,000000,15.9,15.9,14.2545,14.2785,12387.866672861,0
+SYBX.US,D,20220729,000000,14.979,14.979,14.25,14.6415,5680.1333361734,0
+SYBX.US,D,20220801,000000,14.9835,14.9835,12.3915,13.611,19180.666676257,0
+SYBX.US,D,20220802,000000,13.803,14.6085,13.65,14.445,3351.0666683422,0
+SYBX.US,D,20220803,000000,15.3,15.3,14.4,14.5515,23600.133345133,0
+SYBX.US,D,20220804,000000,14.55,16.2,14.397,15.6,9005.0000045025,0
+SYBX.US,D,20220805,000000,15.75,16.35,14.4,15.15,9098.5333378826,0
+SYBX.US,D,20220808,000000,15.6,15.6,14.5815,15.45,3918.0666686257,0
+SYBX.US,D,20220809,000000,15.6,15.6,14.925,14.9355,3595.0000017975,0
+SYBX.US,D,20220810,000000,14.9985,15,14.4,14.7,10517.933338592,0
+SYBX.US,D,20220811,000000,15.45,17.55,15.3,16.35,44267.000022133,0
+SYBX.US,D,20220812,000000,17.25,17.25,16.5,16.95,30258.733348463,0
+SYBX.US,D,20220815,000000,17.1,17.55,16.2,16.35,9424.6000047123,0
+SYBX.US,D,20220816,000000,16.5,16.8,16.35,16.35,11016.600005508,0
+SYBX.US,D,20220817,000000,16.35,16.5,15,15.45,9229.8666712816,0
+SYBX.US,D,20220818,000000,15.3,16.35,15.1575,16.05,7912.2666706228,0
+SYBX.US,D,20220819,000000,16.35,16.35,15.3,15.45,5023.6000025118,0
+SYBX.US,D,20220822,000000,15.75,15.75,14.403,14.8905,8369.6000041848,0
+SYBX.US,D,20220823,000000,15,15.9,13.95,15.15,58291.866695813,0
+SYBX.US,D,20220824,000000,14.565,16.4985,14.46,15.9,18428.466675881,0
+SYBX.US,D,20220825,000000,16.2,16.2,15.15,15.75,11595.933339131,0
+SYBX.US,D,20220826,000000,15.45,15.5655,14.5492,14.628,4930.2666691318,0
+SYBX.US,D,20220829,000000,14.7,14.847,14.7,14.7735,2052.2000010261,0
+SYBX.US,D,20220830,000000,14.718,15,14.4,15,4076.5333353716,0
+SYBX.US,D,20220831,000000,14.85,15.3,14.58,15,4076.000002038,0
+SYBX.US,D,20220901,000000,15.15,16.05,14.55,15.75,13129.400006565,0
+SYBX.US,D,20220902,000000,16.05,16.05,15.3,15.75,5092.2666692128,0
+SYBX.US,D,20220906,000000,15.6,16.2,14.904,15.15,5913.6000029568,0
+SYBX.US,D,20220907,000000,15.15,15.7785,14.88,15.6,2586.9333346268,0
+SYBX.US,D,20220908,000000,15.15,15.75,15.15,15.45,3775.333335221,0
+SYBX.US,D,20220909,000000,15.6,16.5,15.3,16.425,6312.5333364896,0
+SYBX.US,D,20220912,000000,16.32,16.5,16.05,16.35,6169.6000030848,0
+SYBX.US,D,20220913,000000,15.45,16.35,15.45,15.6,3837.6666685855,0
+SYBX.US,D,20220914,000000,16.05,16.05,15.15,15.45,3184.6000015923,0
+SYBX.US,D,20220915,000000,15.6,17.241,15.6,17.1,13235.200006618,0
+SYBX.US,D,20220916,000000,16.8,16.9395,15.675,16.8,12121.466672727,0
+SYBX.US,D,20220919,000000,16.65,17.25,16.2,16.8,6398.4000031992,0
+SYBX.US,D,20220920,000000,16.65,16.65,14.7,15.45,8094.666670714,0
+SYBX.US,D,20220921,000000,16.05,16.05,14.7923,14.9985,3937.4000019687,0
+SYBX.US,D,20220922,000000,15.45,15.45,14.475,14.625,3214.7333349407,0
+SYBX.US,D,20220923,000000,14.721,14.721,13.95,14.4,3183.9333349253,0
+SYBX.US,D,20220926,000000,14.592,15,13.65,13.8405,2070.5333343686,0
+SYBX.US,D,20220927,000000,13.8,14.217,13.35,13.449,4407.8666688706,0
+SYBX.US,D,20220928,000000,13.5,14.4735,13.5,14.253,6705.0000033525,0
+SYBX.US,D,20220929,000000,13.5,14.6745,13.5,14.6355,1995.6000009978,0
+SYBX.US,D,20220930,000000,14.7,14.907,14.25,14.25,2916.4666681249,0
+SYBX.US,D,20221003,000000,14.9625,15,13.8165,14.85,3036.4666681849,0
+SYBX.US,D,20221004,000000,14.55,15.3,14.49,15,2399.8666678666,0
+SYBX.US,D,20221005,000000,15.6,16.35,15.1845,16.05,6469.0000032345,0
+SYBX.US,D,20221006,000000,15.75,16.5,15.75,16.05,3471.6666684025,0
+SYBX.US,D,20221007,000000,15.75,16.8,15.75,16.35,6792.7333367297,0
+SYBX.US,D,20221010,000000,16.65,18.75,15.75,18,20076.800010038,0
+SYBX.US,D,20221011,000000,18.3,18.9,16.5,17.7,19407.600009704,0
+SYBX.US,D,20221012,000000,17.55,17.7,15.915,16.8,12234.066672784,0
+SYBX.US,D,20221013,000000,16.35,16.8,15.3,16.35,7763.8000038819,0
+SYBX.US,D,20221014,000000,16.65,16.65,15.3,15.75,3795.0000018975,0
+SYBX.US,D,20221017,000000,16.35,16.7985,16.05,16.2,4453.0000022265,0
+SYBX.US,D,20221018,000000,16.5,20.25,15.9,16.2,121986.20006099,0
+SYBX.US,D,20221019,000000,16.2,16.95,15.3,16.35,18003.733342335,0
+SYBX.US,D,20221020,000000,16.35,16.5,15.6,16.05,5818.4666695759,0
+SYBX.US,D,20221021,000000,15.75,16.35,15.4515,15.9,4014.3333353405,0
+SYBX.US,D,20221024,000000,15.6,15.6,14.13,14.25,15490.733341079,0
+SYBX.US,D,20221025,000000,14.4,14.9505,14.1,14.2725,10784.000005392,0
+SYBX.US,D,20221026,000000,14.1,14.514,13.947,14.1405,2303.4000011517,0
+SYBX.US,D,20221027,000000,13.95,14.7,13.95,14.4,2337.5333345021,0
+SYBX.US,D,20221028,000000,14.1045,14.6775,13.0335,13.0335,14523.400007262,0
+SYBX.US,D,20221031,000000,13.2,13.4985,12.564,12.564,7045.333336856,0
+SYBX.US,D,20221101,000000,13.125,13.125,12.375,12.549,4936.8666691351,0
+SYBX.US,D,20221102,000000,12.6,12.72,12.03,12.06,6426.000003213,0
+SYBX.US,D,20221103,000000,12,12.594,11.895,11.961,7033.1333368499,0
+SYBX.US,D,20221104,000000,12.3,12.696,11.355,11.85,7872.6000039363,0
+SYBX.US,D,20221107,000000,12,12,10.974,11.1015,4463.4666688984,0
+SYBX.US,D,20221108,000000,11.55,12,10.8645,11.178,5607.0000028035,0
+SYBX.US,D,20221109,000000,11.25,11.475,10.0335,10.35,6647.8000033239,0
+SYBX.US,D,20221110,000000,11.2455,11.25,9.6375,9.6375,9996.8666716651,0
+SYBX.US,D,20221111,000000,10.4505,11.7382,10.26,11.0985,16966.46667515,0
+SYBX.US,D,20221114,000000,10.95,11.1,10.797,10.938,8644.4666709889,0
+SYBX.US,D,20221115,000000,11.1165,11.685,11.1,11.235,8021.6666706775,0
+SYBX.US,D,20221116,000000,10.8,11.673,10.4955,10.71,3098.5333348826,0
+SYBX.US,D,20221117,000000,10.7415,10.992,9.6015,9.711,14145.66667374,0
+SYBX.US,D,20221118,000000,9.75,10.386,9.72,9.87,8681.0000043405,0
+SYBX.US,D,20221121,000000,10.4265,11.385,9.9675,9.9675,5575.1333361209,0
+SYBX.US,D,20221122,000000,9.97651,10.497,9.549,9.5505,39578.133353122,0
+SYBX.US,D,20221123,000000,10.224,10.224,9.276,9.3255,9228.8666712811,0
+SYBX.US,D,20221125,000000,9.354,9.4455,9,9.2085,1553.0666674432,0
+SYBX.US,D,20221128,000000,9.45,9.45,8.412,8.7,4676.2000023381,0
+SYBX.US,D,20221129,000000,8.8245,9.08887,8.6085,8.925,4238.4666687859,0
+SYBX.US,D,20221130,000000,9.45,9.45,8.25,8.973,15427.200007714,0
+SYBX.US,D,20221201,000000,9,11.25,8.7015,10.353,26623.333346645,0
+SYBX.US,D,20221202,000000,11.7,12.1485,10.95,11.835,11831.000005916,0
+SYBX.US,D,20221205,000000,11.85,11.85,10.842,11.1,5712.4666695229,0
+SYBX.US,D,20221206,000000,10.767,11.1,10.5,10.5495,6203.333336435,0
+SYBX.US,D,20221207,000000,10.95,10.95,9.9105,10.1025,3727.0000018635,0
+SYBX.US,D,20221208,000000,10.95,10.95,9.663,9.9,8894.4666711139,0
+SYBX.US,D,20221209,000000,9.9,10.8,9.75,10.491,13408.866673371,0
+SYBX.US,D,20221212,000000,11.1,11.1,10.1445,10.779,5163.7333359152,0
+SYBX.US,D,20221213,000000,10.8,11.2425,10.3575,10.5,6321.5333364941,0
+SYBX.US,D,20221214,000000,10.185,10.8,10.155,10.2,3883.2666686083,0
+SYBX.US,D,20221215,000000,10.6215,11.478,10.2,11.0445,13677.333340172,0
+SYBX.US,D,20221216,000000,10.5,11.625,10.5,10.8135,7235.1333369509,0
+SYBX.US,D,20221219,000000,10.6395,10.7625,9.684,10.05,6953.8000034769,0
+SYBX.US,D,20221220,000000,9.4545,10.2,9.45,9.738,7629.8666704816,0
+SYBX.US,D,20221221,000000,9.6045,10.7985,9.6045,10.365,7973.8000039869,0
+SYBX.US,D,20221222,000000,10.2525,10.7985,9.75,10.7985,8724.666671029,0
+SYBX.US,D,20221223,000000,10.5735,11.2867,10.4985,10.4985,2230.2666677818,0
+SYBX.US,D,20221227,000000,10.914,11.7855,10.1565,11.025,9037.1333378519,0
+SYBX.US,D,20221228,000000,11.0265,11.0985,9.804,10.5,10046.333338357,0
+SYBX.US,D,20221229,000000,10.2435,12.1485,10.2435,11.655,10269.133338468,0
+SYBX.US,D,20221230,000000,11.5485,11.85,10.8015,11.4,6479.0666699062,0
+SYBX.US,D,20230103,000000,10.977,11.6595,10.803,11.1225,5209.0000026045,0
+SYBX.US,D,20230104,000000,10.554,11.625,10.554,11.25,9062.666671198,0
+SYBX.US,D,20230105,000000,11.6985,12.6,11.55,12.525,8500.00000425,0
+SYBX.US,D,20230106,000000,12.6,13.725,12.3,13.6515,10913.666672123,0
+SYBX.US,D,20230109,000000,13.95,14.25,12.75,13.2,4983.2000024916,0
+SYBX.US,D,20230110,000000,13.2,13.95,12.75,13.65,7996.8000039984,0
+SYBX.US,D,20230111,000000,13.2375,14.1075,13.2375,13.95,3036.7333348517,0
+SYBX.US,D,20230112,000000,13.65,16.1985,13.65,16.05,24089.466678711,0
+SYBX.US,D,20230113,000000,16.2,16.5,14.8365,15.75,7782.6000038913,0
+SYBX.US,D,20230117,000000,15.45,16.3335,14.775,15.3,12150.933339409,0
+SYBX.US,D,20230118,000000,15,15.9015,14.874,14.874,5296.2000026481,0
+SYBX.US,D,20230119,000000,15.3,15.6,14.25,15,106049.00005302,0
+SYBX.US,D,20230120,000000,14.1585,15.3,12.915,15.0015,22134.733344401,0
+SYBX.US,D,20230123,000000,15.3,15.3,14.2305,14.2845,8773.0000043865,0
+SYBX.US,D,20230124,000000,14.2845,15.6,14.2515,14.361,11227.800005614,0
+SYBX.US,D,20230125,000000,15.15,15.15,14.4,14.6257,1174.000000587,0
+SYBX.US,D,20230126,000000,14.7,15.21,14.325,14.4,3350.9333350088,0
+SYBX.US,D,20230127,000000,14.211,14.3992,13.623,14.1,7223.7333369452,0
+SYBX.US,D,20230130,000000,13.938,13.938,12.9,13.5,7146.9333369068,0
+SYBX.US,D,20230131,000000,13.386,13.875,12,12.75,9393.1333380299,0
+SYBX.US,D,20230201,000000,13.4445,13.7925,12.75,13.2045,5195.8666692646,0
+SYBX.US,D,20230202,000000,13.8,13.95,13.0665,13.5,7136.5333369016,0
+SYBX.US,D,20230203,000000,13.8,14.025,13.5,13.65,6479.0000032395,0
+SYBX.US,D,20230206,000000,13.7955,13.95,13.023,13.2,4293.0000021465,0
+SYBX.US,D,20230207,000000,13.5,14.025,13.2,13.4475,6040.00000302,0
+SYBX.US,D,20230208,000000,13.7085,13.716,13.05,13.32,3358.3333350125,0
+SYBX.US,D,20230209,000000,13.05,14.2995,12.762,13.1055,6992.1333368294,0
+SYBX.US,D,20230210,000000,13.05,13.95,12,12.7275,9171.4000045857,0
+SYBX.US,D,20230213,000000,12.6,13.05,11.7,12.225,6162.000003081,0
+SYBX.US,D,20230214,000000,12.4185,12.7005,12.15,12.3,2192.4666677629,0
+SYBX.US,D,20230215,000000,12.3,13.35,12.2205,12.576,2385.4000011927,0
+SYBX.US,D,20230216,000000,12.45,12.921,12.15,12.2925,7814.8000039074,0
+SYBX.US,D,20230217,000000,12.8355,12.9,12.6,12.8265,6411.9333365393,0
+SYBX.US,D,20230221,000000,12.5685,13.0326,12.3,12.6,3430.7333350487,0
+SYBX.US,D,20230222,000000,12.213,12.7485,12,12.207,13252.866673293,0
+SYBX.US,D,20230223,000000,12.1605,13.0425,11.25,11.997,6897.4666701154,0
+SYBX.US,D,20230224,000000,11.637,12.15,10.65,11.25,5771.6000028858,0
+SYBX.US,D,20230227,000000,10.95,11.6985,10.95,11.1,4994.8666691641,0
+SYBX.US,D,20230228,000000,11.25,11.9025,10.104,10.5,8003.8666706686,0
+SYBX.US,D,20230301,000000,10.5,10.6665,10.062,10.4625,4319.8666688266,0
+SYBX.US,D,20230302,000000,10.587,10.587,9.765,10.05,5867.1333362669,0
+SYBX.US,D,20230303,000000,9.9,10.2,9.75,10.1985,6254.2666697938,0
+SYBX.US,D,20230306,000000,10.35,10.35,10.05,10.05,2690.4666680119,0
+SYBX.US,D,20230307,000000,10.35,10.38,9.9,9.95254,5108.1333358874,0
+SYBX.US,D,20230308,000000,10.05,10.3185,9.765,10.05,3423.6666683785,0
+SYBX.US,D,20230309,000000,10.05,10.05,9.33001,9.4455,12160.733339414,0
+SYBX.US,D,20230310,000000,9.15,9.7785,8.4,8.466,9641.0000048205,0
+SYBX.US,D,20230313,000000,8.4,9.489,8.4,8.9265,5423.0000027115,0
+SYBX.US,D,20230314,000000,9.45,10.35,9,9.1485,7360.0666703467,0
+SYBX.US,D,20230315,000000,9.225,9.2985,8.775,9.114,6702.4666700179,0
+SYBX.US,D,20230316,000000,9.114,9.411,8.802,9.3,8553.4000042767,0
+SYBX.US,D,20230317,000000,9.3,9.75,9,9.447,5884.4000029422,0
+SYBX.US,D,20230320,000000,9.3,11.022,9,10.185,12771.733339719,0
+SYBX.US,D,20230321,000000,9.9,10.4985,9.645,10.2,9774.9333382208,0
+SYBX.US,D,20230322,000000,10.2,10.2,9.312,9.4455,3370.5333350186,0
+SYBX.US,D,20230323,000000,9.303,9.723,9.075,9.1425,4016.666668675,0
+SYBX.US,D,20230324,000000,8.7,9.0495,8.58,8.6265,7394.2666703638,0
+SYBX.US,D,20230327,000000,8.85,9.129,8.625,8.7165,2156.8000010784,0
+SYBX.US,D,20230328,000000,8.7,9.97348,8.7,9.18,8136.2666707348,0
+SYBX.US,D,20230329,000000,9.462,9.7515,8.85,9.45,19322.200009661,0
+SYBX.US,D,20230330,000000,9.1665,10.05,9.027,10.047,9139.0666712362,0
+SYBX.US,D,20230331,000000,10.0485,10.0485,9,9.48,7868.8000039344,0
+SYBX.US,D,20230403,000000,9.23325,9.3,8.565,8.7,15693.866674514,0
+SYBX.US,D,20230404,000000,8.6355,8.6355,7.2,8.034,28604.466680969,0
+SYBX.US,D,20230405,000000,7.614,8.1645,7.512,7.512,5661.6666694975,0
+SYBX.US,D,20230406,000000,7.5,8.6625,7.5,8.658,6131.7333363992,0
+SYBX.US,D,20230410,000000,8.1,8.535,7.5,8.4375,8631.0000043155,0
+SYBX.US,D,20230411,000000,8.7,9.369,8.5335,9.012,7953.2666706433,0
+SYBX.US,D,20230412,000000,9.15,9.591,9.006,9.465,8440.00000422,0
+SYBX.US,D,20230413,000000,9.75,10.1953,9.486,10.155,4690.2000023451,0
+SYBX.US,D,20230414,000000,10.5,10.5,9.6045,10.2652,7583.4000037917,0
+SYBX.US,D,20230417,000000,10.5,10.641,9.9,9.9,7862.3333372645,0
+SYBX.US,D,20230418,000000,10.2,10.2,9.9015,9.906,986.2000004931,0
+SYBX.US,D,20230419,000000,10.0365,10.2292,9.936,10.068,2463.2666678983,0
+SYBX.US,D,20230420,000000,10.0695,10.0695,8.58,9.798,3239.8000016199,0
+SYBX.US,D,20230421,000000,9.795,10.026,9.525,9.7245,1359.4000006797,0
+SYBX.US,D,20230424,000000,9.747,10.05,9.6,9.6,2463.8666678986,0
+SYBX.US,D,20230425,000000,9.42178,9.42777,8.475,8.625,4172.4666687529,0
+SYBX.US,D,20230426,000000,9.447,9.4485,7.533,7.536,7858.666670596,0
+SYBX.US,D,20230427,000000,8.475,8.52,7.8,7.815,6127.2000030636,0
+SYBX.US,D,20230428,000000,7.95,8.409,7.95,7.95,9856.0666715947,0
+SYBX.US,D,20230501,000000,9.246,9.75,7.8,7.9545,34065.800017033,0
+SYBX.US,D,20230502,000000,8.25,8.3955,7.38,7.38,11556.266672445,0
+SYBX.US,D,20230503,000000,7.791,8.736,7.65,8.0835,11195.066672264,0
+SYBX.US,D,20230504,000000,8.235,8.595,8.0925,8.25,10431.266671882,0
+SYBX.US,D,20230505,000000,8.4,8.625,8.1015,8.25,6870.8666701021,0
+SYBX.US,D,20230508,000000,8.55,9.3,8.1,8.4,21739.066677536,0
+SYBX.US,D,20230509,000000,10.2,10.2,6.795,7.53,602991.0003015,0
+SYBX.US,D,20230510,000000,7.833,8.565,7.728,8.325,113432.26672338,0
+SYBX.US,D,20230511,000000,8.199,8.7,7.725,8.3625,33116.400016558,0
+SYBX.US,D,20230512,000000,8.385,8.55,8.325,8.3325,12309.333339488,0
+SYBX.US,D,20230515,000000,8.85,8.85,8.1,8.2515,18492.800009246,0
+SYBX.US,D,20230516,000000,8.331,8.4,7.965,8.088,9900.1333382834,0
+SYBX.US,D,20230517,000000,7.95,8.55,7.95,8.4615,11178.600005589,0
+SYBX.US,D,20230518,000000,8.25,8.7,8.25,8.57325,10049.666671692,0
+SYBX.US,D,20230519,000000,8.7,8.847,7.95,8.541,14265.733340466,0
+SYBX.US,D,20230522,000000,8.49,8.7,8.205,8.4315,9258.2666712958,0
+SYBX.US,D,20230523,000000,8.25,8.715,8.25,8.406,5802.3333362345,0
+SYBX.US,D,20230524,000000,8.3655,8.7,8.13,8.55,5985.0666696592,0
+SYBX.US,D,20230525,000000,8.2935,8.661,7.95,8.175,11759.466672546,0
+SYBX.US,D,20230526,000000,8.25,8.55,8.07751,8.4,4484.0666689087,0
+SYBX.US,D,20230530,000000,8.55,8.55,8.025,8.547,15750.533341209,0
+SYBX.US,D,20230531,000000,8.2905,8.4,7.875,7.875,10291.333338479,0
+SYBX.US,D,20230601,000000,8.1,8.39848,7.965,8.325,5663.333336165,0
+SYBX.US,D,20230602,000000,8.25,8.85,8.031,8.55,6679.8000033399,0
+SYBX.US,D,20230605,000000,8.4,8.7285,7.27441,7.2975,28439.20001422,0
+SYBX.US,D,20230606,000000,7.989,9.9,7.8735,9.3705,40852.066687093,0
+SYBX.US,D,20230607,000000,9.09,9.3,8.4,8.55,21574.066677454,0
+SYBX.US,D,20230608,000000,8.697,9,8.49,8.8875,9214.4666712739,0
+SYBX.US,D,20230609,000000,8.7,9.4095,8.52,8.886,13249.866673292,0
+SYBX.US,D,20230612,000000,8.85,8.916,8.25,8.55,15655.400007828,0
+SYBX.US,D,20230613,000000,8.85,8.85,8.25,8.4,7617.7333371422,0
+SYBX.US,D,20230614,000000,8.265,8.6985,8.235,8.5155,12299.866672817,0
+SYBX.US,D,20230615,000000,8.25,8.5095,8.166,8.4645,5309.2000026546,0
+SYBX.US,D,20230616,000000,8.25,8.61,7.842,8.4,6889.4666701114,0
+SYBX.US,D,20230620,000000,8.4075,8.74605,8.106,8.4075,9801.8000049009,0
+SYBX.US,D,20230621,000000,8.181,8.325,7.5,7.803,20585.800010293,0
+SYBX.US,D,20230622,000000,7.8525,7.875,7.5,7.566,6753.8000033769,0
+SYBX.US,D,20230623,000000,7.5,7.5,6.9,6.9,18900.466676117,0
+SYBX.US,D,20230626,000000,7.17,7.32,6,6.285,27699.00001385,0
+SYBX.US,D,20230627,000000,6.27,7.29,6.15,7.2705,10883.866672109,0
+SYBX.US,D,20230628,000000,7.269,7.869,6.3,6.5595,18430.133342548,0
+SYBX.US,D,20230629,000000,6.363,6.711,6.165,6.6,8842.4666710879,0
+SYBX.US,D,20230630,000000,6.45,6.6,6.18,6.45,23742.066678538,0
+SYBX.US,D,20230703,000000,6.6,6.6,6.138,6.138,10796.333338731,0
+SYBX.US,D,20230705,000000,6.12,6.1515,6,6.135,13045.200006523,0
+SYBX.US,D,20230706,000000,6,6.39,5.8995,6.099,10440.733338554,0
+SYBX.US,D,20230707,000000,6.03712,8.1,6.03712,7.8375,45170.933355919,0
+SYBX.US,D,20230710,000000,7.836,8.547,7.5165,7.536,8356.4666708449,0
+SYBX.US,D,20230711,000000,7.9125,8.514,7.8225,7.95,152976.46674315,0
+SYBX.US,D,20230712,000000,7.725,8.1,7.1205,7.446,23691.866678513,0
+SYBX.US,D,20230713,000000,7.632,8.1,7.35,7.665,13420.266673377,0
+SYBX.US,D,20230714,000000,7.6785,7.95,7.503,7.5525,5483.9333360753,0
+SYBX.US,D,20230717,000000,7.695,7.95,7.3875,7.4985,9632.1333381494,0
+SYBX.US,D,20230718,000000,7.785,7.947,7.2225,7.515,15180.266674257,0
+SYBX.US,D,20230719,000000,7.5,7.827,7.4265,7.827,6366.4000031832,0
+SYBX.US,D,20230720,000000,7.665,8.355,7.65525,8.025,8351.7333375092,0
+SYBX.US,D,20230721,000000,7.935,8.3685,7.5,7.59,10473.666671904,0
+SYBX.US,D,20230724,000000,7.5,7.95,7.42801,7.935,3751.4000018757,0
+SYBX.US,D,20230725,000000,7.95,7.95,7.47,7.5,4820.666669077,0
+SYBX.US,D,20230726,000000,7.5,7.725,7.35,7.635,9741.1333382039,0
+SYBX.US,D,20230727,000000,7.29,7.6035,6.6,7.2,13316.400006658,0
+SYBX.US,D,20230728,000000,7.335,7.35,6.765,7.335,11486.06667241,0
+SYBX.US,D,20230731,000000,7.5,7.61848,7.3065,7.3485,8797.4000043987,0
+SYBX.US,D,20230801,000000,7.3485,7.797,7.125,7.797,6728.4000033642,0
+SYBX.US,D,20230802,000000,7.785,7.92,7.5,7.758,4058.2000020291,0
+SYBX.US,D,20230803,000000,7.6515,7.95,7.635,7.65,4785.7333357262,0
+SYBX.US,D,20230804,000000,7.635,7.66348,7.2045,7.5,4598.6000022993,0
+SYBX.US,D,20230807,000000,8.2875,8.2875,7.35,7.455,10070.666671702,0
+SYBX.US,D,20230808,000000,8.1,8.1,7.281,7.281,2806.000001403,0
+SYBX.US,D,20230809,000000,7.35015,7.5015,7.35,7.35,2802.666668068,0
+SYBX.US,D,20230810,000000,7.39843,7.5,7.35,7.4625,2652.2666679928,0
+SYBX.US,D,20230811,000000,7.4625,8.0955,7.359,7.65,9550.6000047753,0
+SYBX.US,D,20230814,000000,7.8,7.95,7.65,7.665,4377.1333355219,0
+SYBX.US,D,20230815,000000,8.01,8.2395,7.53765,7.965,5962.6000029813,0
+SYBX.US,D,20230816,000000,8.175,8.175,7.65,7.884,4824.7333357457,0
+SYBX.US,D,20230817,000000,8.175,8.175,7.35,7.5525,9863.0000049315,0
+SYBX.US,D,20230818,000000,7.35,8.1615,7.35,7.8675,3666.4666684999,0
+SYBX.US,D,20230821,000000,8.1,8.85,7.95,8.1,15943.066674638,0
+SYBX.US,D,20230822,000000,8.4,8.505,7.5015,7.809,10872.400005436,0
+SYBX.US,D,20230823,000000,7.809,8.2185,7.314,7.671,7841.1333372539,0
+SYBX.US,D,20230824,000000,7.5,7.56,7.125,7.2645,10894.000005447,0
+SYBX.US,D,20230825,000000,7.2765,7.575,6.9,7.4175,5524.4000027622,0
+SYBX.US,D,20230828,000000,7.875,7.875,7.08,7.335,1726.5333341966,0
+SYBX.US,D,20230829,000000,7.26,7.62,7.05,7.5345,3723.4000018617,0
+SYBX.US,D,20230830,000000,7.5,7.57684,7.194,7.287,2611.2666679723,0
+SYBX.US,D,20230831,000000,7.575,7.647,7.35,7.35,1287.0666673102,0
+SYBX.US,D,20230901,000000,7.35,7.5,7.05,7.0665,2858.8000014294,0
+SYBX.US,D,20230905,000000,7.149,7.4685,7.149,7.155,1599.6000007998,0
+SYBX.US,D,20230906,000000,7.155,7.29,6.5625,6.75,6505.1333365859,0
+SYBX.US,D,20230907,000000,6.915,7.464,6.8115,6.975,2213.8000011069,0
+SYBX.US,D,20230908,000000,7.245,7.35,6.78,6.9,3716.3333351915,0
+SYBX.US,D,20230911,000000,6.525,6.7605,5.4495,5.4525,48469.933357568,0
+SYBX.US,D,20230912,000000,5.55,5.64,5.1015,5.103,21176.933343922,0
+SYBX.US,D,20230913,000000,4.65,5.106,3.6855,3.6975,39173.33335292,0
+SYBX.US,D,20230914,000000,3.5865,5.25,3.5865,5.0385,42237.666687786,0
+SYBX.US,D,20230915,000000,5.1,5.541,4.575,5.541,15108.333340888,0
+SYBX.US,D,20230918,000000,5.55,6.231,5.205,6.1185,23224.333344946,0
+SYBX.US,D,20230919,000000,5.9355,5.9355,4.308,4.785,13413.600006707,0
+SYBX.US,D,20230920,000000,5.0235,5.67,4.8,5.1315,5954.0666696437,0
+SYBX.US,D,20230921,000000,5.01,5.3385,4.95,5.175,5152.1333359094,0
+SYBX.US,D,20230922,000000,5.088,5.334,4.6665,5.01,5331.0000026655,0
+SYBX.US,D,20230925,000000,5.4,5.4,4.458,4.485,14019.133340343,0
+SYBX.US,D,20230926,000000,4.5,5.175,4.4925,4.9515,16427.866674881,0
+SYBX.US,D,20230927,000000,4.95,5.715,3.51,4.185,112799.26672307,0
+SYBX.US,D,20230928,000000,3.6,5.708,2.96,3.16,310700,0
+SYBX.US,D,20230929,000000,2.58,3.1533,2.55,2.81,145063,0
+SYBX.US,D,20231002,000000,2.9,2.94,2.68,2.85,47111,0
+SYBX.US,D,20231003,000000,2.93,2.93,2.59,2.63,113933,0
+SYBX.US,D,20231004,000000,2.63,3.07,2.63,2.91,35407,0
+SYBX.US,D,20231005,000000,2.99,2.99,2.8694,2.91,13267,0
+SYBX.US,D,20231006,000000,3,3.03,2.66,2.79,42127,0
+SYBX.US,D,20231009,000000,2.76,2.76,2.58,2.62,15258,0
+SYBX.US,D,20231010,000000,2.67,2.7745,2.5,2.56,43725,0
+SYBX.US,D,20231011,000000,2.65,2.65,2.51,2.6,10255,0
+SYBX.US,D,20231012,000000,2.58,2.58,2.36,2.38,29918,0
+SYBX.US,D,20231013,000000,2.38,2.555,2.38,2.44,24440,0
+SYBX.US,D,20231016,000000,2.46,2.7426,2.4,2.45,25776,0
+SYBX.US,D,20231017,000000,2.48,2.5824,2.38,2.38,39642,0
+SYBX.US,D,20231018,000000,2.38,2.556,2.22,2.22,12262,0
+SYBX.US,D,20231019,000000,2.24,2.35,2.22,2.3,9610,0
+SYBX.US,D,20231020,000000,2.4,2.45,2.02,2.02,34458,0
+SYBX.US,D,20231023,000000,2.11,2.11,1.9401,1.95,29824,0
+SYBX.US,D,20231024,000000,1.95,2.07,1.84,1.87,42403,0
+SYBX.US,D,20231025,000000,1.85,2.0016,1.85,1.91,57363,0
+SYBX.US,D,20231026,000000,1.93,1.96,1.86,1.89,15183,0
+SYBX.US,D,20231027,000000,1.83,1.9488,1.75,1.86,63492,0
+SYBX.US,D,20231030,000000,1.85,1.98,1.81,1.85,34874,0
+SYBX.US,D,20231031,000000,1.94,2.0855,1.8,1.89,23387,0
+SYBX.US,D,20231101,000000,1.8,1.9,1.71,1.75,36277,0
+SYBX.US,D,20231102,000000,1.74,1.87,1.61,1.82,40064,0
+SYBX.US,D,20231103,000000,1.81,1.98,1.81,1.86,36353,0
+SYBX.US,D,20231106,000000,2,2.5189,1.95,2.14,86352,0
+SYBX.US,D,20231107,000000,2.11,2.305,2,2.07,237684,0
+SYBX.US,D,20231108,000000,2.09,2.2887,2.09,2.13,43344,0
+SYBX.US,D,20231109,000000,2.13,2.3217,1.81,1.81,45831,0
+SYBX.US,D,20231110,000000,1.8,1.8863,1.8,1.85,24084,0
+SYBX.US,D,20231113,000000,1.85,1.9204,1.7298,1.8,40734,0
+SYBX.US,D,20231114,000000,1.9,2.13,1.8,2.12,34682,0
+SYBX.US,D,20231115,000000,2.06,2.3101,2.06,2.1,35527,0
+SYBX.US,D,20231116,000000,2.07,2.122,1.97,1.99,12245,0
+SYBX.US,D,20231117,000000,2.22,2.22,1.91,1.99,61048,0
+SYBX.US,D,20231120,000000,2.07,2.1,1.905,2.08,11123,0
+SYBX.US,D,20231121,000000,2.14,2.18,1.9511,2.105,16655,0
+SYBX.US,D,20231122,000000,2.27,2.3099,2,2.09,12163,0
+SYBX.US,D,20231124,000000,2.1,2.11,1.95,2,13610,0
+SYBX.US,D,20231127,000000,1.98,2.15,1.935,1.97,14748,0
+SYBX.US,D,20231128,000000,1.96,2.12,1.96,2.09,7625,0
+SYBX.US,D,20231129,000000,2.05,2.4,2,2.39,68470,0
+SYBX.US,D,20231130,000000,2.44,2.72,2.401,2.5,69047,0
+SYBX.US,D,20231201,000000,2.56,2.78,2.42,2.56,39835,0
+SYBX.US,D,20231204,000000,2.59,2.7,2.501,2.55,29251,0
+SYBX.US,D,20231205,000000,2.5,2.75,2.5,2.59,20456,0
+SYBX.US,D,20231206,000000,2.58,2.71,2.45,2.55,43619,0
+SYBX.US,D,20231207,000000,2.555,2.93,2.51,2.8458,49953,0
+SYBX.US,D,20231208,000000,2.84,3.06,2.78,2.87,39713,0
+SYBX.US,D,20231211,000000,3.16,3.96,2.6701,3.05,319302,0
+SYBX.US,D,20231212,000000,3.09,3.6857,3.02,3.34,134076,0
+SYBX.US,D,20231213,000000,3.37,3.5912,3.0801,3.53,122564,0
+SYBX.US,D,20231214,000000,3.75,3.895,3.58,3.87,75927,0
+SYBX.US,D,20231215,000000,3.97,3.97,3.64,3.71,81692,0
+SYBX.US,D,20231218,000000,3.65,3.86,3.22,3.62,90900,0
+SYBX.US,D,20231219,000000,3.61,3.69,3.4801,3.69,47137,0
+SYBX.US,D,20231220,000000,3.65,3.78,3.27,3.28,57313,0
+SYBX.US,D,20231221,000000,3.35,3.3951,3.01,3.03,87791,0
+SYBX.US,D,20231222,000000,3.02,3.64,3.02,3.64,44329,0
+SYBX.US,D,20231226,000000,3.78,3.88,3.59,3.87,86068,0
+SYBX.US,D,20231227,000000,3.9,3.922,3.55,3.59,76657,0
+SYBX.US,D,20231228,000000,3.65,3.66,3.33,3.45,66608,0
+SYBX.US,D,20231229,000000,3.5,3.91,3.5,3.85,73428,0
+SYBX.US,D,20240102,000000,3.89,4.47,3.79,4.47,83629,0
+SYBX.US,D,20240103,000000,4.59,5.1181,4.53,4.78,114542,0
+SYBX.US,D,20240104,000000,4.78,4.95,4.5,4.56,34965,0
+SYBX.US,D,20240105,000000,4.5,4.72,4.01,4.16,33804,0
+SYBX.US,D,20240108,000000,4.15,4.3391,4.1018,4.18,10493,0
+SYBX.US,D,20240109,000000,4.21,4.21,3.7848,3.93,27705,0
+SYBX.US,D,20240110,000000,3.88,3.88,3.6,3.74,28795,0
+SYBX.US,D,20240111,000000,3.77,3.91,3.74,3.7958,16294,0
+SYBX.US,D,20240112,000000,3.79,3.96,3.75,3.78,11110,0
+SYBX.US,D,20240116,000000,3.82,3.86,3.46,3.55,34459,0
+SYBX.US,D,20240117,000000,3.5,3.52,3.0501,3.255,47226,0
+SYBX.US,D,20240118,000000,3.29,3.29,3.0026,3.12,15583,0
+SYBX.US,D,20240119,000000,3.2,3.36,3.16,3.19,22404,0
+SYBX.US,D,20240122,000000,3.2,3.35,3.2,3.22,9664,0
+SYBX.US,D,20240123,000000,3.15,3.35,3.12,3.2,12956,0
+SYBX.US,D,20240124,000000,3.2,3.315,3.15,3.18,28265,0
+SYBX.US,D,20240125,000000,3.34,3.49,3.21,3.21,19474,0
+SYBX.US,D,20240126,000000,3.21,3.73,3.21,3.6,34651,0
+SYBX.US,D,20240129,000000,3.6,3.67,3.3,3.35,22093,0
+SYBX.US,D,20240130,000000,3.36,3.62,3.2,3.25,24775,0
+SYBX.US,D,20240131,000000,3.23,3.59,3.23,3.45,19197,0
+SYBX.US,D,20240201,000000,3.56,3.5799,3.33,3.49,14330,0
+SYBX.US,D,20240202,000000,3.48,3.62,3.34,3.41,33247,0
+SYBX.US,D,20240205,000000,3.33,3.4946,3.2308,3.28,18137,0
+SYBX.US,D,20240206,000000,3.24,3.66,3.24,3.5,15393,0
+SYBX.US,D,20240207,000000,3.55,3.6977,3.43,3.52,7372,0
+SYBX.US,D,20240208,000000,3.49,3.59,3.3,3.45,261748,0
+SYBX.US,D,20240209,000000,1.61,1.84,1.6,1.77,5072370,0
+SYBX.US,D,20240212,000000,1.65,1.75,1.57,1.72,408450,0
+SYBX.US,D,20240213,000000,1.59,1.75,1.55,1.74,194744,0
+SYBX.US,D,20240214,000000,1.68,1.81,1.68,1.78,109925,0
+SYBX.US,D,20240215,000000,1.78,1.8718,1.71,1.84,134087,0
+SYBX.US,D,20240216,000000,1.72,1.9,1.72,1.805,63374,0
+SYBX.US,D,20240220,000000,1.75,1.84,1.75,1.84,43646,0
+SYBX.US,D,20240221,000000,1.84,2.07,1.7601,1.97,109275,0
+SYBX.US,D,20240222,000000,2.05,2.16,1.93,1.95,112013,0
+SYBX.US,D,20240223,000000,1.86,1.9621,1.79,1.91,56845,0
+SYBX.US,D,20240226,000000,1.86,1.95,1.86,1.91,22375,0
+SYBX.US,D,20240227,000000,1.8,1.95,1.8,1.89,33216,0
+SYBX.US,D,20240228,000000,1.86,1.9099,1.86,1.87,21713,0
+SYBX.US,D,20240229,000000,1.87,1.98,1.87,1.91,25539,0
+SYBX.US,D,20240301,000000,1.92,1.95,1.86,1.86,20429,0
+SYBX.US,D,20240304,000000,1.85,1.89,1.73,1.81,59664,0
+SYBX.US,D,20240305,000000,1.7748,1.855,1.7748,1.85,23640,0
+SYBX.US,D,20240306,000000,1.83,1.9,1.7746,1.85,12288,0
+SYBX.US,D,20240307,000000,1.83,1.91,1.8,1.8,92882,0
+SYBX.US,D,20240308,000000,1.81,1.8891,1.8,1.83,55136,0
+SYBX.US,D,20240311,000000,1.79,1.91,1.79,1.85,80654,0
+SYBX.US,D,20240312,000000,1.9201,1.9201,1.8336,1.88,22930,0
+SYBX.US,D,20240313,000000,1.88,1.92,1.81,1.86,13971,0
+SYBX.US,D,20240314,000000,1.8,1.91,1.72,1.76,71350,0
+SYBX.US,D,20240315,000000,1.79,1.85,1.76,1.85,17517,0
+SYBX.US,D,20240318,000000,1.82,1.965,1.805,1.9,37023,0
+SYBX.US,D,20240319,000000,1.87,2.04,1.76,1.78,113120,0
+SYBX.US,D,20240320,000000,1.78,1.83,1.7033,1.73,210269,0
+SYBX.US,D,20240321,000000,1.71,1.81,1.7,1.75,37106,0
+SYBX.US,D,20240322,000000,1.73,1.8,1.73,1.8,126586,0
+SYBX.US,D,20240325,000000,1.77,1.8,1.73,1.8,31704,0
+SYBX.US,D,20240326,000000,1.77,1.78,1.73,1.78,16711,0
+SYBX.US,D,20240327,000000,1.755,1.78,1.7301,1.78,3111,0
+SYBX.US,D,20240328,000000,1.7,1.845,1.7,1.79,43940,0
+SYBX.US,D,20240401,000000,1.77,1.79,1.73,1.76,19600,0
+SYBX.US,D,20240402,000000,1.72,1.76,1.7,1.76,53815,0
+SYBX.US,D,20240403,000000,1.758,1.86,1.73,1.79,71782,0
+SYBX.US,D,20240404,000000,1.85,1.89,1.74,1.79,15049,0
+SYBX.US,D,20240405,000000,1.79,1.79,1.71,1.78,8384,0
+SYBX.US,D,20240408,000000,1.72,1.76,1.71,1.74,8078,0
+SYBX.US,D,20240409,000000,1.765,1.83,1.7065,1.83,6897,0
+SYBX.US,D,20240410,000000,1.73,1.82,1.73,1.82,44971,0
+SYBX.US,D,20240411,000000,1.81,1.85,1.75,1.75,52720,0
+SYBX.US,D,20240412,000000,1.74,1.8,1.71,1.77,19099,0
+SYBX.US,D,20240415,000000,1.73,1.83,1.71,1.8,38074,0
+SYBX.US,D,20240416,000000,1.765,1.8215,1.71,1.8,27183,0
+SYBX.US,D,20240417,000000,1.7822,1.82,1.73,1.77,40037,0
+SYBX.US,D,20240418,000000,1.78,1.8677,1.72,1.83,70297,0
+SYBX.US,D,20240419,000000,1.8394,1.89,1.78,1.87,54374,0
+SYBX.US,D,20240422,000000,1.86,1.941,1.79,1.84,21787,0
+SYBX.US,D,20240423,000000,1.85,1.96,1.85,1.91,66030,0
+SYBX.US,D,20240424,000000,1.91,1.91,1.87,1.87,18903,0
+SYBX.US,D,20240425,000000,1.855,1.9,1.85,1.86,4043,0
+SYBX.US,D,20240426,000000,1.8798,1.88,1.84,1.87,3846,0
+SYBX.US,D,20240429,000000,1.95,1.95,1.82,1.87,8133,0
+SYBX.US,D,20240430,000000,1.8254,1.845,1.78,1.79,20571,0
+SYBX.US,D,20240501,000000,1.86,1.9,1.8045,1.9,7713,0
+SYBX.US,D,20240502,000000,1.8523,1.8866,1.8,1.88,6055,0
+SYBX.US,D,20240503,000000,1.8301,1.9,1.81,1.84,29923,0
+SYBX.US,D,20240506,000000,1.82,1.91,1.82,1.84,14363,0
+SYBX.US,D,20240507,000000,1.86,1.89,1.84,1.84,3385,0
+SYBX.US,D,20240508,000000,1.87,1.87,1.82,1.825,3474,0
+SYBX.US,D,20240509,000000,1.88,1.88,1.8206,1.83,6680,0
+SYBX.US,D,20240510,000000,1.83,1.83,1.79,1.79,7123,0
+SYBX.US,D,20240513,000000,1.78,1.8378,1.78,1.8,2681,0
+SYBX.US,D,20240514,000000,1.73,1.78,1.73,1.75,82571,0
+SYBX.US,D,20240515,000000,1.7551,1.79,1.65,1.72,131499,0
+SYBX.US,D,20240516,000000,1.69,1.77,1.68,1.68,6233,0
+SYBX.US,D,20240517,000000,1.6853,1.72,1.65,1.65,10284,0
+SYBX.US,D,20240520,000000,1.65,1.69,1.62,1.62,14578,0
+SYBX.US,D,20240521,000000,1.64,1.67,1.59,1.65,19738,0
+SYBX.US,D,20240522,000000,1.63,1.64,1.6,1.6,1283,0
+SYBX.US,D,20240523,000000,1.59,1.7,1.54,1.58,118334,0
+SYBX.US,D,20240524,000000,1.68,1.68,1.57,1.6,8331,0
+SYBX.US,D,20240528,000000,1.6298,1.6298,1.59,1.62,10492,0
+SYBX.US,D,20240529,000000,1.58,1.625,1.56,1.61,10406,0
+SYBX.US,D,20240530,000000,1.57,1.63,1.5578,1.57,15349,0
+SYBX.US,D,20240531,000000,1.5999,1.614,1.55,1.56,22823,0
+SYBX.US,D,20240603,000000,1.54,1.66,1.54,1.65,10230,0
+SYBX.US,D,20240604,000000,1.65,1.65,1.57,1.57,37094,0
+SYBX.US,D,20240605,000000,1.54,1.62,1.54,1.62,16798,0
+SYBX.US,D,20240606,000000,1.6146,1.6146,1.58,1.58,4142,0
+SYBX.US,D,20240607,000000,1.56,1.62,1.56,1.58,38309,0
+SYBX.US,D,20240610,000000,1.59,1.63,1.56,1.57,12517,0
+SYBX.US,D,20240611,000000,1.59,1.62,1.5722,1.62,4399,0
+SYBX.US,D,20240612,000000,1.58,1.63,1.56,1.6,8170,0
+SYBX.US,D,20240613,000000,1.64,1.65,1.56,1.62,40482,0
+SYBX.US,D,20240614,000000,1.61,1.63,1.56,1.6,5205,0
+SYBX.US,D,20240617,000000,1.63,1.63,1.58,1.59,5944,0
+SYBX.US,D,20240618,000000,1.57,1.59,1.52,1.59,32202,0
+SYBX.US,D,20240620,000000,1.55,1.58,1.35,1.53,68956,0
+SYBX.US,D,20240621,000000,1.52,1.54,1.45,1.49,39237,0
+SYBX.US,D,20240624,000000,1.4799,1.52,1.4799,1.52,4725,0
+SYBX.US,D,20240625,000000,1.49,1.55,1.47,1.55,45888,0
+SYBX.US,D,20240626,000000,1.535,1.57,1.5,1.52,6729,0
+SYBX.US,D,20240627,000000,1.51,1.55,1.495,1.55,25406,0
+SYBX.US,D,20240628,000000,1.53,1.545,1.37,1.5,79360,0
+SYBX.US,D,20240701,000000,1.53,1.55,1.48,1.49,9842,0
+SYBX.US,D,20240702,000000,1.53,1.53,1.4101,1.43,13951,0
+SYBX.US,D,20240703,000000,1.41,1.46,1.41,1.46,7001,0
+SYBX.US,D,20240705,000000,1.4501,1.495,1.4501,1.47,3022,0
+SYBX.US,D,20240708,000000,1.46,1.47,1.4523,1.4523,4447,0
+SYBX.US,D,20240709,000000,1.45,1.54,1.45,1.452,9701,0
+SYBX.US,D,20240710,000000,1.494,1.494,1.45,1.47,5921,0
+SYBX.US,D,20240711,000000,1.45,1.5026,1.424,1.45,23102,0
+SYBX.US,D,20240712,000000,1.43,1.51,1.42,1.49,32007,0
+SYBX.US,D,20240715,000000,1.495,1.54,1.495,1.5,12338,0
+SYBX.US,D,20240716,000000,1.5002,1.63,1.5002,1.56,12950,0
+SYBX.US,D,20240717,000000,1.64,1.65,1.51,1.6494,30200,0
+SYBX.US,D,20240718,000000,1.55,1.63,1.55,1.6,3968,0
+SYBX.US,D,20240719,000000,1.61,1.625,1.55,1.55,3058,0
+SYBX.US,D,20240722,000000,1.47,1.64,1.47,1.64,16722,0
+SYBX.US,D,20240723,000000,1.66,1.7053,1.64,1.64,7916,0
+SYBX.US,D,20240724,000000,1.65,1.71,1.48,1.71,32826,0
+SYBX.US,D,20240725,000000,1.68,1.72,1.56,1.68,4870,0
+SYBX.US,D,20240726,000000,1.59,1.678,1.59,1.67,1895,0
+SYBX.US,D,20240729,000000,1.63,1.69,1.63,1.69,1385,0
+SYBX.US,D,20240730,000000,1.67,1.7,1.5875,1.68,6297,0
+SYBX.US,D,20240731,000000,1.66,1.71,1.62,1.69,3935,0
+SYBX.US,D,20240801,000000,1.72,1.72,1.64,1.72,8787,0
+SYBX.US,D,20240802,000000,1.75,1.75,1.5801,1.61,6490,0
+SYBX.US,D,20240805,000000,1.55,1.68,1.54,1.59,9604,0
+SYBX.US,D,20240806,000000,1.54,1.68,1.54,1.64,14764,0
+SYBX.US,D,20240807,000000,1.65,1.68,1.58,1.64,15986,0
+SYBX.US,D,20240808,000000,1.61,1.61,1.55,1.57,2235,0
+SYBX.US,D,20240809,000000,1.64,1.64,1.46,1.46,12912,0
+SYBX.US,D,20240812,000000,1.47,1.479,1.22,1.4001,64990,0
+SYBX.US,D,20240813,000000,1.43,1.43,1.35,1.37,615,0
+SYBX.US,D,20240814,000000,1.43,1.45,1.39,1.41,4019,0
+SYBX.US,D,20240815,000000,1.54,1.54,1.42,1.42,3495,0
+SYBX.US,D,20240816,000000,1.43,1.47,1.42,1.44,2900,0
+SYBX.US,D,20240819,000000,1.46,1.51,1.44,1.44,1485,0
+SYBX.US,D,20240820,000000,1.52,1.52,1.42,1.48,2172,0
+SYBX.US,D,20240821,000000,1.47,1.49,1.45,1.49,13951,0
+SYBX.US,D,20240822,000000,1.44,1.51,1.44,1.51,698,0
+SYBX.US,D,20240823,000000,1.51,1.545,1.43,1.5,2618,0
+SYBX.US,D,20240826,000000,1.5263,1.58,1.5,1.5,5396,0
+SYBX.US,D,20240827,000000,1.5096,1.525,1.49,1.49,856,0
+SYBX.US,D,20240828,000000,1.4413,1.535,1.4413,1.5,2782,0
+SYBX.US,D,20240829,000000,1.5,1.5,1.475,1.49,1265,0
+SYBX.US,D,20240830,000000,1.48,1.48,1.48,1.48,632,0
+SYBX.US,D,20240903,000000,1.5,1.5,1.45,1.45,4083,0
+SYBX.US,D,20240904,000000,1.48,1.48,1.48,1.48,465,0
+SYBX.US,D,20240905,000000,1.468,1.468,1.468,1.468,360,0
+SYBX.US,D,20240906,000000,1.41,1.46,1.3927,1.45,3466,0
+SYBX.US,D,20240909,000000,1.48,1.48,1.3999,1.47,4585,0
+SYBX.US,D,20240910,000000,1.43,1.44,1.36,1.4,13029,0
+SYBX.US,D,20240911,000000,1.45,1.45,1.36,1.38,6681,0
+SYBX.US,D,20240912,000000,1.36,1.415,1.36,1.415,3521,0
+SYBX.US,D,20240913,000000,1.39,1.46,1.38,1.4,35129,0
+SYBX.US,D,20240916,000000,1.44,1.45,1.41,1.42,4877,0
+SYBX.US,D,20240917,000000,1.44,1.55,1.43,1.51,16077,0
+SYBX.US,D,20240918,000000,1.46,1.535,1.45,1.5,7358,0
+SYBX.US,D,20240919,000000,1.485,1.485,1.46,1.46,2401,0
+SYBX.US,D,20240920,000000,1.5,1.68,1.495,1.68,20397,0
+SYBX.US,D,20240923,000000,1.59,1.69,1.555,1.555,6598,0
+SYBX.US,D,20240924,000000,1.57,1.57,1.48,1.55,3459,0
+SYBX.US,D,20240925,000000,1.51,1.57,1.46,1.51,2797,0
+SYBX.US,D,20240926,000000,1.485,1.53,1.45,1.53,4619,0
+SYBX.US,D,20240927,000000,1.48,1.54,1.43,1.53,74742,0
+SYBX.US,D,20240930,000000,1.445,1.49,1.41,1.49,9783,0
+SYBX.US,D,20241001,000000,1.47,1.535,1.44,1.47,3303,0
+SYBX.US,D,20241002,000000,1.43,1.57,1.43,1.5224,16846,0
+SYBX.US,D,20241003,000000,1.52,1.56,1.52,1.52,5921,0
+SYBX.US,D,20241004,000000,1.5321,1.5321,1.5,1.5,1955,0
+SYBX.US,D,20241007,000000,1.51,1.5338,1.49,1.5338,3637,0
+SYBX.US,D,20241008,000000,1.49,1.5242,1.44,1.5,18358,0
+SYBX.US,D,20241009,000000,1.5,1.55,1.4206,1.46,14538,0
+SYBX.US,D,20241010,000000,1.4,1.51,1.4,1.43,8362,0
+SYBX.US,D,20241011,000000,1.4001,1.47,1.4,1.4,4469,0
+SYBX.US,D,20241014,000000,1.4,1.435,1.39,1.4,4788,0
+SYBX.US,D,20241015,000000,1.41,1.4212,1.41,1.41,4159,0
+SYBX.US,D,20241016,000000,1.41,1.44,1.4,1.44,3907,0
+SYBX.US,D,20241017,000000,1.45,1.45,1.4,1.42,9079,0
+SYBX.US,D,20241018,000000,1.43,1.4893,1.41,1.41,3376,0
+SYBX.US,D,20241021,000000,1.44,1.46,1.41,1.44,6384,0
+SYBX.US,D,20241022,000000,1.42,1.4744,1.41,1.43,6220,0
+SYBX.US,D,20241023,000000,1.45,1.45,1.39,1.39,3768,0
+SYBX.US,D,20241024,000000,1.39,1.48,1.39,1.43,7310,0
+SYBX.US,D,20241025,000000,1.423,1.4585,1.39,1.42,5173,0
+SYBX.US,D,20241028,000000,1.42,1.43,1.4049,1.42,5556,0
+SYBX.US,D,20241029,000000,1.42,1.47,1.4079,1.46,5859,0
+SYBX.US,D,20241030,000000,1.46,1.48,1.46,1.46,3367,0
+SYBX.US,D,20241031,000000,1.41,1.55,1.41,1.44,58463,0
+SYBX.US,D,20241101,000000,1.525,1.65,1.45,1.46,15118,0
+SYBX.US,D,20241104,000000,1.44,1.44,1.43,1.43,3393,0
+SYBX.US,D,20241105,000000,1.4019,1.47,1.4019,1.45,15942,0
+SYBX.US,D,20241106,000000,1.39,1.4613,1.375,1.43,34129,0
+SYBX.US,D,20241107,000000,1.38,1.45,1.3701,1.39,6843,0
+SYBX.US,D,20241108,000000,1.5798,1.5799,1.38,1.4465,5208,0
+SYBX.US,D,20241111,000000,1.46,1.4837,1.3716,1.42,5735,0
+SYBX.US,D,20241112,000000,1.4,1.4699,1.385,1.46,23752,0
+SYBX.US,D,20241113,000000,1.415,1.45,1.41,1.4101,3283,0
+SYBX.US,D,20241114,000000,1.43,1.43,1.37,1.39,5844,0
+SYBX.US,D,20241115,000000,1.4,1.4,1.36,1.3601,12448,0
+SYBX.US,D,20241118,000000,1.36,1.42,1.36,1.37,4444,0
+SYBX.US,D,20241119,000000,1.3824,1.41,1.36,1.36,6115,0
+SYBX.US,D,20241120,000000,1.3955,1.4448,1.3955,1.4448,2279,0
+SYBX.US,D,20241121,000000,1.42,1.42,1.3701,1.405,4547,0
+SYBX.US,D,20241122,000000,1.45,1.47,1.42,1.43,7507,0
+SYBX.US,D,20241125,000000,1.42,1.44,1.36,1.39,10713,0
+SYBX.US,D,20241126,000000,1.43,1.43,1.4,1.4,10444,0
+SYBX.US,D,20241127,000000,1.4286,1.4398,1.41,1.41,4485,0
+SYBX.US,D,20241129,000000,1.41,1.44,1.39,1.415,4006,0
+SYBX.US,D,20241202,000000,1.44,1.4442,1.4,1.41,11407,0
+SYBX.US,D,20241203,000000,1.42,1.42,1.3786,1.4,7078,0
+SYBX.US,D,20241204,000000,1.3743,1.4366,1.3742,1.4123,8484,0
+SYBX.US,D,20241205,000000,1.38,1.41,1.37,1.41,8980,0
+SYBX.US,D,20241206,000000,1.4008,1.44,1.4,1.44,19024,0
+SYBX.US,D,20241209,000000,1.4,1.44,1.3601,1.4,7721,0
+SYBX.US,D,20241210,000000,1.37,1.45,1.36,1.45,20915,0
+SYBX.US,D,20241211,000000,1.75,1.88,1.48,1.53,1027593,0
+SYBX.US,D,20241212,000000,1.6,1.6,1.439,1.52,103421,0
+SYBX.US,D,20241213,000000,1.55,1.55,1.46,1.5,96875,0
+SYBX.US,D,20241216,000000,1.5,1.53,1.46,1.485,23898,0
+SYBX.US,D,20241217,000000,1.47,1.471,1.4128,1.45,34974,0
+SYBX.US,D,20241218,000000,1.42,1.44,1.37,1.37,42088,0
+SYBX.US,D,20241219,000000,1.37,1.4,1.36,1.3717,11386,0
+SYBX.US,D,20241220,000000,1.395,1.42,1.3741,1.42,31424,0
+SYBX.US,D,20241223,000000,1.4,1.425,1.38,1.3817,8774,0
+SYBX.US,D,20241224,000000,1.3811,1.39,1.38,1.39,13618,0
+SYBX.US,D,20241226,000000,1.37,1.59,1.37,1.4101,21782,0
+SYBX.US,D,20241227,000000,1.41,1.49,1.36,1.36,72705,0
+SYBX.US,D,20241230,000000,1.45,1.4747,1.36,1.4,54411,0
+SYBX.US,D,20241231,000000,1.401,1.415,1.36,1.4,20045,0
+SYBX.US,D,20250102,000000,1.4,1.425,1.36,1.415,15808,0
+SYBX.US,D,20250103,000000,1.41,1.47,1.38,1.4478,5388,0
+SYBX.US,D,20250106,000000,1.48,1.52,1.41,1.42,13067,0
+SYBX.US,D,20250107,000000,1.41,1.4776,1.41,1.44,11583,0
+SYBX.US,D,20250108,000000,1.4144,1.51,1.41,1.4973,28219,0
+SYBX.US,D,20250110,000000,1.45,1.49,1.4,1.4701,73611,0
+SYBX.US,D,20250113,000000,1.43,1.4302,1.38,1.42,16178,0
+SYBX.US,D,20250114,000000,1.4,1.44,1.36,1.44,33786,0
+SYBX.US,D,20250115,000000,1.37,1.465,1.36,1.46,12880,0
+SYBX.US,D,20250116,000000,1.37,1.45,1.37,1.45,14011,0
+SYBX.US,D,20250117,000000,1.45,1.46,1.43,1.46,16033,0
+SYBX.US,D,20250121,000000,1.435,1.46,1.4,1.44,11935,0
+SYBX.US,D,20250122,000000,1.47,1.47,1.39,1.43,23960,0
+SYBX.US,D,20250123,000000,1.42,1.49,1.405,1.41,21530,0
+SYBX.US,D,20250124,000000,1.401,1.44,1.4,1.43,25958,0
+SYBX.US,D,20250127,000000,1.4,1.445,1.4,1.4199,26416,0
+SYBX.US,D,20250128,000000,1.41,1.445,1.4,1.41,2439,0
+SYBX.US,D,20250129,000000,1.445,1.489,1.26,1.43,56013,0
+SYBX.US,D,20250130,000000,1.39,1.42,1.3401,1.395,7571,0
+SYBX.US,D,20250131,000000,1.3553,1.44,1.33,1.39,15303,0
+SYBX.US,D,20250203,000000,1.32,1.3758,1.26,1.32,44802,0
+SYBX.US,D,20250204,000000,1.37,1.38,1.26,1.32,13279,0
+SYBX.US,D,20250205,000000,1.3332,1.3999,1.3109,1.34,4688,0
+SYBX.US,D,20250206,000000,1.3375,1.375,1.3001,1.35,6388,0
+SYBX.US,D,20250207,000000,1.3006,1.34,1.3006,1.34,3083,0
+SYBX.US,D,20250210,000000,1.33,1.35,1.2926,1.35,7403,0
+SYBX.US,D,20250211,000000,1.33,1.36,1.325,1.34,61753,0
+SYBX.US,D,20250212,000000,1.335,1.39,1.28,1.36,3947,0
+SYBX.US,D,20250213,000000,1.33,1.4,1.3,1.4,36661,0
+SYBX.US,D,20250214,000000,1.36,1.4,1.36,1.4,11094,0
+SYBX.US,D,20250218,000000,1.4,1.4,1.35,1.37,15903,0
+SYBX.US,D,20250219,000000,1.31,1.394,1.31,1.394,26763,0
+SYBX.US,D,20250220,000000,1.4,1.41,1.3435,1.41,5031,0
+SYBX.US,D,20250221,000000,1.41,1.425,1.36,1.36,4579,0
+SYBX.US,D,20250224,000000,1.38,1.4001,1.38,1.4001,1842,0
+SYBX.US,D,20250225,000000,1.38,1.4056,1.36,1.38,28005,0
+SYBX.US,D,20250226,000000,1.3979,1.3979,1.38,1.38,2106,0
+SYBX.US,D,20250227,000000,1.36,1.41,1.36,1.4,16717,0
+SYBX.US,D,20250228,000000,1.4,1.4,1.37,1.37,841,0
+SYBX.US,D,20250303,000000,1.3854,1.39,1.34,1.34,4242,0
+SYBX.US,D,20250304,000000,1.345,1.345,1.27,1.31,11610,0
+SYBX.US,D,20250305,000000,1.315,1.37,1.26,1.28,3514,0
+SYBX.US,D,20250306,000000,1.28,1.31,1.28,1.31,1128,0
+SYBX.US,D,20250307,000000,1.37,1.39,1.315,1.315,3748,0
+SYBX.US,D,20250310,000000,1.37,1.37,1.26,1.26,6674,0
+SYBX.US,D,20250311,000000,1.22,1.28,1.15,1.23,16271,0
+SYBX.US,D,20250312,000000,1.3344,1.3344,1.24,1.24,1069,0
+SYBX.US,D,20250313,000000,1.31,1.31,1.2,1.2,9620,0
+SYBX.US,D,20250314,000000,1.1913,1.27,1.1824,1.26,1711,0
+SYBX.US,D,20250317,000000,1.32,1.33,1.31,1.33,6054,0
+SYBX.US,D,20250318,000000,1.33,1.33,1.2572,1.31,3567,0
+SYBX.US,D,20250319,000000,1.3,1.33,1.3,1.33,1836,0
+SYBX.US,D,20250320,000000,1.33,1.33,1.3,1.3,2020,0
+SYBX.US,D,20250321,000000,1.3,1.31,1.25,1.3,6589,0
+SYBX.US,D,20250324,000000,1.26,1.32,1.26,1.32,827,0
+SYBX.US,D,20250325,000000,1.33,1.3375,1.299,1.299,986,0
+SYBX.US,D,20250326,000000,1.2702,1.3,1.2701,1.3,1037,0
+SYBX.US,D,20250327,000000,1.3,1.3001,1.28,1.28,1121,0
+SYBX.US,D,20250328,000000,1.2802,1.3192,1.28,1.28,5592,0
+SYBX.US,D,20250331,000000,1.28,1.28,1.2026,1.24,28941,0
+SYBX.US,D,20250401,000000,1.2,1.225,1.2,1.22,8184,0
+SYBX.US,D,20250402,000000,1.21,1.26,1.17,1.2,19516,0
+SYBX.US,D,20250403,000000,1.2,1.2,1.1,1.16,14133,0
+SYBX.US,D,20250404,000000,1.098,1.17,0.972,1.08,19814,0
+SYBX.US,D,20250407,000000,1.03,1.08,0.976,1.08,9726,0
+SYBX.US,D,20250408,000000,1.08,1.08,0.9004,0.9732,76288,0
+SYBX.US,D,20250409,000000,0.98,1.035,0.898,1.03,25787,0
+SYBX.US,D,20250410,000000,1,1.08,0.99,1.06,5070,0
+SYBX.US,D,20250411,000000,1.03,1.05,0.9451,1.025,1820,0
+SYBX.US,D,20250414,000000,1.01,1.1,0.9922,1.1,8615,0
+SYBX.US,D,20250415,000000,1.01,1.08,1.01,1.08,1115,0
+SYBX.US,D,20250416,000000,1.05,1.075,1,1.01,7465,0
+SYBX.US,D,20250417,000000,1.02,1.06,1.00071,1.06,6043,0
+SYBX.US,D,20250421,000000,1.02,1.095,1.02,1.0601,10062,0
+SYBX.US,D,20250422,000000,1.055,1.13,1.055,1.1159,18905,0
+SYBX.US,D,20250423,000000,1.145,1.17,1.135,1.1536,4091,0
+SYBX.US,D,20250424,000000,1.1604,1.1604,1.12,1.16,2264,0
+SYBX.US,D,20250425,000000,1.1,1.17,1.1,1.164,3445,0
+SYBX.US,D,20250428,000000,1.2,1.2,1.05,1.12,9828,0
+SYBX.US,D,20250429,000000,1.1,1.15,1.0816,1.15,3768,0
+SYBX.US,D,20250430,000000,1.085,1.19,1.085,1.14,3953,0
+SYBX.US,D,20250502,000000,1.07,1.2,1.07,1.2,1971,0
+SYBX.US,D,20250505,000000,1.15,1.2,1.15,1.17,25453,0
+SYBX.US,D,20250506,000000,1.1197,1.175,1.112,1.168,21969,0
+SYBX.US,D,20250507,000000,1.19,1.19,1.06,1.12,17255,0
+SYBX.US,D,20250508,000000,1.05,1.18,1.05,1.18,3949,0
+SYBX.US,D,20250509,000000,1.155,1.155,1.11,1.12,7018,0
+SYBX.US,D,20250512,000000,1.12,1.152,1.1,1.125,44479,0
+SYBX.US,D,20250513,000000,1.19,1.19,1.01,1.1004,11489,0
+SYBX.US,D,20250514,000000,1.11,1.11,1,1.11,33490,0
+SYBX.US,D,20250515,000000,1.11,1.135,1.052,1.135,2558,0
+SYBX.US,D,20250516,000000,1.1392,1.14,1.0735,1.08,6575,0
+SYBX.US,D,20250519,000000,1.11,1.11,1.08,1.08,292,0
+SYBX.US,D,20250520,000000,1.1,1.13,1.09,1.13,15327,0
+SYBX.US,D,20250521,000000,1.131,1.14,1.13,1.14,6412,0
+SYBX.US,D,20250522,000000,1.135,1.135,1.1137,1.1137,2209,0
+SYBX.US,D,20250523,000000,1.11,1.13,1.11,1.13,2571,0
+SYBX.US,D,20250527,000000,1.14,1.15,1.11,1.15,12465,0
+SYBX.US,D,20250528,000000,1.14,1.15,1.11,1.1438,30988,0
+SYBX.US,D,20250529,000000,1.15,1.1999,1.15,1.15,2730,0
+SYBX.US,D,20250530,000000,1.15,1.15,1.15,1.15,325,0
+SYBX.US,D,20250602,000000,1.16,1.2,1.15,1.192024,35050,0
+SYBX.US,D,20250603,000000,1.2,1.2394,1.17,1.17,4907,0
+SYBX.US,D,20250604,000000,1.2,1.27,1.2,1.23,18773,0
+SYBX.US,D,20250605,000000,1.2301,1.247,1.22,1.22,2965,0
+SYBX.US,D,20250606,000000,1.22,1.2499,1.21,1.2112,8907,0
+SYBX.US,D,20250609,000000,1.23,1.265,1.21,1.265,10903,0
+SYBX.US,D,20250610,000000,1.26,1.2946,1.26,1.29,4032,0
+SYBX.US,D,20250611,000000,1.274,1.285,1.1906,1.22,17969,0
+SYBX.US,D,20250612,000000,1.24,1.24,1.23,1.23,4274,0
+SYBX.US,D,20250613,000000,1.255,1.255,1.2474,1.2474,949,0
+SYBX.US,D,20250616,000000,1.28,1.28,1.21,1.21,2411,0
+SYBX.US,D,20250617,000000,1.21,1.2498,1.21,1.24,2231,0
+SYBX.US,D,20250618,000000,1.23,1.2703,1.214,1.214,3869,0
+SYBX.US,D,20250620,000000,1.212,1.26,1.21,1.26,4615,0
+SYBX.US,D,20250623,000000,1.23,1.23,1.17,1.17,24377,0
+SYBX.US,D,20250624,000000,1.18,1.193,1.18,1.193,878,0
+SYBX.US,D,20250625,000000,1.17,1.2,1.17,1.2,3034,0
+SYBX.US,D,20250626,000000,1.23,1.23,1.22,1.22,3107,0
+SYBX.US,D,20250627,000000,1.29,1.29,1.2,1.24,7440,0
+SYBX.US,D,20250630,000000,1.27,1.27,1.23,1.27,4106,0
+SYBX.US,D,20250701,000000,1.27,1.27,1.18,1.18,10638,0
+SYBX.US,D,20250702,000000,1.24,1.26,1.19,1.2,3653,0
+SYBX.US,D,20250703,000000,1.25,1.25,1.18,1.18,18827,0
+SYBX.US,D,20250707,000000,1.18,1.24,1.18,1.19,13129,0
+SYBX.US,D,20250708,000000,1.27,1.27,1.19,1.19,8124,0
+SYBX.US,D,20250709,000000,1.2301,1.24,1.23,1.24,1793,0
+SYBX.US,D,20250710,000000,1.25,1.25,1.2,1.24,3125,0
+SYBX.US,D,20250711,000000,1.2,1.25,1.2,1.2104,2054,0
+SYBX.US,D,20250714,000000,1.2,1.2485,1.19,1.24,12844,0
+SYBX.US,D,20250715,000000,1.23,1.62,1.2,1.32,390546,0
+SYBX.US,D,20250716,000000,1.35,1.57,1.35,1.51,229256,0
+SYBX.US,D,20250717,000000,1.51,1.74,1.51,1.69,314416,0
+SYBX.US,D,20250718,000000,1.75,1.96,1.66,1.74,286460,0
+SYBX.US,D,20250721,000000,1.8,1.88,1.62,1.6745,237549,0
+SYBX.US,D,20250722,000000,1.67,1.76,1.56,1.6,48610,0
+SYBX.US,D,20250723,000000,1.64,1.72,1.55,1.6,19627,0
+SYBX.US,D,20250724,000000,1.625,1.71,1.53,1.67,47271,0
+SYBX.US,D,20250725,000000,1.71,1.71,1.55,1.59,13301,0
+SYBX.US,D,20250728,000000,1.56,1.67,1.55,1.62,56706,0
+SYBX.US,D,20250729,000000,1.5908,1.6451,1.53,1.54,83140,0
+SYBX.US,D,20250730,000000,1.54,1.64,1.51,1.52,96751,0
+SYBX.US,D,20250731,000000,1.52,1.59,1.505,1.54,19237,0
+SYBX.US,D,20250801,000000,1.54,1.54,1.45,1.48,38308,0
+SYBX.US,D,20250804,000000,1.47,1.53,1.43,1.5,27564,0
+SYBX.US,D,20250805,000000,1.46,1.5,1.37,1.4,84198,0
+SYBX.US,D,20250806,000000,1.392,1.45,1.36,1.38,25464,0
+SYBX.US,D,20250807,000000,1.36,1.38,1.36,1.3609,3220,0
+SYBX.US,D,20250808,000000,1.33,1.44,1.33,1.4,27231,0
+SYBX.US,D,20250811,000000,1.37,1.45,1.36,1.38,86965,0
+SYBX.US,D,20250812,000000,1.37,1.56,1.36,1.46,336524,0
+SYBX.US,D,20250813,000000,1.5,1.5259,1.47,1.5,44990,0
+SYBX.US,D,20250814,000000,1.53,1.5775,1.45,1.45,26319,0
+SYBX.US,D,20250815,000000,1.51,1.51,1.45,1.48,15101,0
+SYBX.US,D,20250818,000000,1.48,1.565,1.42,1.43,37746,0
+SYBX.US,D,20250819,000000,1.43,1.5,1.4,1.4,10047,0
+SYBX.US,D,20250820,000000,1.38,1.67,1.38,1.4,17114,0
+SYBX.US,D,20250821,000000,1.5,1.5,1.38,1.4,23889,0
+SYBX.US,D,20250822,000000,1.44,1.5208,1.44,1.46,10579,0
+SYBX.US,D,20250825,000000,1.47,1.48,1.43,1.48,35515,0
+SYBX.US,D,20250826,000000,1.46,1.48,1.41,1.46,26524,0
+SYBX.US,D,20250827,000000,1.44,1.48,1.43,1.46,15865,0
+SYBX.US,D,20250828,000000,1.45,1.4768,1.45,1.45,5517,0
+SYBX.US,D,20250829,000000,1.44,1.475,1.44,1.45,9218,0
+SYBX.US,D,20250902,000000,1.45,1.4607,1.41,1.46,17920,0
+SYBX.US,D,20250903,000000,1.44,1.5,1.44,1.49,16352,0
+SYBX.US,D,20250904,000000,1.52,1.5756,1.44,1.46,48230,0
+SYBX.US,D,20250905,000000,1.46,1.477,1.45,1.46,10812,0
+SYBX.US,D,20250908,000000,1.45,1.5,1.45,1.47,6380,0
+SYBX.US,D,20250909,000000,1.5,1.5,1.46,1.46,8581,0
+SYBX.US,D,20250910,000000,1.45,1.54,1.45,1.5,31438,0
+SYBX.US,D,20250911,000000,1.535,1.535,1.47,1.47,4595,0
+SYBX.US,D,20250912,000000,1.5,1.6,1.5,1.59,46993,0
+SYBX.US,D,20250915,000000,1.56,1.65,1.56,1.645405,31765,0
+SYBX.US,D,20250916,000000,1.68,1.77,1.67,1.74,49337,0
+SYBX.US,D,20250917,000000,1.725,1.7614,1.71,1.71,13165,0
+SYBX.US,D,20250918,000000,1.71,1.75,1.63,1.67,22339,0
+SYBX.US,D,20250919,000000,1.65,1.78,1.65,1.78,26067,0
+SYBX.US,D,20250922,000000,1.79,1.79,1.7017,1.7229,15867,0
+SYBX.US,D,20250923,000000,1.71,1.7565,1.71,1.74,2549,0
+SYBX.US,D,20250924,000000,1.62,1.77,1.62,1.7011,14664,0
+SYBX.US,D,20250925,000000,1.67,1.69,1.64,1.66,6546,0
+SYBX.US,D,20250926,000000,1.64,1.76,1.64,1.74,17672,0
+SYBX.US,D,20250929,000000,1.68,1.73,1.64,1.7,6147,0
+SYBX.US,D,20250930,000000,1.69,1.6974,1.62,1.668,8233,0
+SYBX.US,D,20251001,000000,1.6146,1.74,1.6146,1.7,18430,0
+SYBX.US,D,20251002,000000,1.69,1.7,1.665,1.69,5270,0
+SYBX.US,D,20251003,000000,1.64,1.6993,1.64,1.66,11453,0
+SYBX.US,D,20251006,000000,1.61,1.6954,1.61,1.6735,17159,0
+SYBX.US,D,20251007,000000,1.68,1.7,1.67,1.7,24684,0
+SYBX.US,D,20251008,000000,1.7,1.735,1.68,1.735,11978,0
+SYBX.US,D,20251009,000000,1.74,1.75,1.71,1.71,9702,0
+SYBX.US,D,20251010,000000,1.74,1.74,1.68,1.68,20002,0
+SYBX.US,D,20251013,000000,1.68,1.7052,1.55,1.55,14072,0
+SYBX.US,D,20251014,000000,1.59,1.74,1.585,1.71,59855,0
+SYBX.US,D,20251015,000000,1.72,1.728,1.68,1.68,62949,0
+SYBX.US,D,20251016,000000,1.7,1.71,1.67,1.7,6559,0
+SYBX.US,D,20251017,000000,1.67,1.84,1.67,1.83,119069,0
+SYBX.US,D,20251020,000000,1.83,1.87,1.73,1.73,144981,0
+SYBX.US,D,20251021,000000,1.81,1.82,1.7438,1.78,125723,0
+SYBX.US,D,20251022,000000,1.745,1.77,1.71,1.72,16093,0
+SYBX.US,D,20251023,000000,1.75,1.7844,1.64,1.72,16105,0
+SYBX.US,D,20251024,000000,1.69,1.8,1.69,1.77,10770,0
+SYBX.US,D,20251027,000000,1.75,1.7732,1.7086,1.76,7921,0
+SYBX.US,D,20251028,000000,1.77,1.8699,1.7683,1.81,24985,0
+SYBX.US,D,20251029,000000,1.7798,1.87,1.77,1.77,38579,0
+SYBX.US,D,20251030,000000,1.77,1.8,1.69,1.71,105220,0
+SYBX.US,D,20251031,000000,1.67,1.74,1.67,1.69,51127,0
+SYBX.US,D,20251103,000000,1.77,1.77,1.66,1.7,30811,0
+SYBX.US,D,20251104,000000,1.71,1.8111,1.58,1.6,29500,0
+SYBX.US,D,20251105,000000,1.644,1.65,1.58,1.62,36194,0
+SYBX.US,D,20251106,000000,1.6,1.77,1.55,1.64,33076,0
+SYBX.US,D,20251107,000000,1.59,1.6131,1.56,1.59,10393,0
+SYBX.US,D,20251110,000000,1.69,1.7302,1.52,1.62,109792,0
+SYBX.US,D,20251111,000000,1.64,1.65,1.59,1.59,11810,0
+SYBX.US,D,20251112,000000,1.6,1.69,1.6,1.68,11848,0
+SYBX.US,D,20251113,000000,1.64,1.8599,1.64,1.67,69119,0
+SYBX.US,D,20251114,000000,1.68,1.75,1.66,1.68,35178,0
+SYBX.US,D,20251117,000000,1.7,1.76,1.67,1.69,22764,0
+SYBX.US,D,20251118,000000,1.72,1.72,1.61,1.65,35728,0
+SYBX.US,D,20251119,000000,1.6889,1.6889,1.61,1.62,4245,0
+SYBX.US,D,20251120,000000,1.62,1.7,1.6,1.6,43258,0
+SYBX.US,D,20251121,000000,1.6,1.6425,1.58,1.61,11048,0
+SYBX.US,D,20251124,000000,1.63,1.65,1.63,1.64,4864,0
+SYBX.US,D,20251125,000000,1.64,1.67,1.64,1.67,3029,0
+SYBX.US,D,20251126,000000,1.66,1.73,1.6401,1.65,4977,0
+SYBX.US,D,20251128,000000,1.5601,1.565,1.44,1.46,145679,0
+SYBX.US,D,20251201,000000,1.48,1.48,1.38,1.41,13874,0
+SYBX.US,D,20251202,000000,1.39,1.43,1.34,1.42,23172,0
+SYBX.US,D,20251203,000000,1.35,1.35,1.285,1.3,23776,0
+SYBX.US,D,20251204,000000,1.3296,1.3296,1.1,1.15,731736,0
+SYBX.US,D,20251205,000000,1.15,1.15,1.01,1.03,66133,0
+SYBX.US,D,20251208,000000,1.06,1.09,1.03,1.04,25771,0
+SYBX.US,D,20251209,000000,1.06,1.13,1.04,1.04,57423,0
+SYBX.US,D,20251210,000000,1.05,1.13,1.05,1.08,56224,0
+SYBX.US,D,20251211,000000,1.14,1.2016,1.1,1.1,35163,0
+SYBX.US,D,20251212,000000,1.11,1.13,1.11,1.11,26483,0
+SYBX.US,D,20251215,000000,1.07,1.1099,1.05,1.05,30408,0
+SYBX.US,D,20251216,000000,1.07,1.1093,1.06,1.06,45351,0
+SYBX.US,D,20251217,000000,1.08,1.11,1.07,1.11,48282,0
+SYBX.US,D,20251218,000000,1.1001,1.1896,1.1001,1.13,80586,0
+SYBX.US,D,20251219,000000,1.17,1.28,1.14,1.2,35575,0
+SYBX.US,D,20251222,000000,1.17,1.22,1.17,1.19,39034,0
+SYBX.US,D,20251223,000000,1.17,1.205,1.14,1.17,53260,0
+SYBX.US,D,20251224,000000,1.17,1.171,1.16,1.17,7677,0
+SYBX.US,D,20251226,000000,1.1999,1.22,1.15,1.22,29825,0
+SYBX.US,D,20251229,000000,1.21,1.21,1.16,1.16,5342,0
+SYBX.US,D,20251230,000000,1.14,1.18,1.1201,1.13,24360,0
+SYBX.US,D,20251231,000000,1.1102,1.1748,1.1,1.12,32903,0
+SYBX.US,D,20260102,000000,1.1,1.19,1.1,1.17,21531,0
+SYBX.US,D,20260105,000000,1.18,1.25,1.18,1.19,39177,0
+SYBX.US,D,20260106,000000,1.24,1.27,1.17,1.19,6926,0
+SYBX.US,D,20260107,000000,1.19,1.2,1.18,1.18,6529,0
+SYBX.US,D,20260108,000000,1.21,1.23,1.21,1.22,12825,0
+SYBX.US,D,20260109,000000,1.19,1.2,1.14,1.14,24013,0
+SYBX.US,D,20260112,000000,1.16,1.16,1.12,1.13,3054,0
+SYBX.US,D,20260113,000000,1.14,1.14,1.12,1.12,8924,0
+SYBX.US,D,20260114,000000,1.19,1.19,1.12,1.13,7033,0
+SYBX.US,D,20260115,000000,1.13,1.16,1.12,1.14,18737,0
+SYBX.US,D,20260116,000000,1.14,1.14,1.12,1.12,5246,0
+SYBX.US,D,20260120,000000,0.7768,0.7768,0.56,0.56,3573263,0
diff --git a/daily/us/nasdaq stocks/2/syre.us.txt b/daily/us/nasdaq stocks/2/syre.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2ad51bfef648160f2d6e6389955103d5bdccec6d
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/syre.us.txt	
@@ -0,0 +1,2482 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SYRE.US,D,20160407,000000,250,268,240.25,244.25,56106.08,0
+SYRE.US,D,20160408,000000,250,318.75,250,299.75,21968.64,0
+SYRE.US,D,20160411,000000,296.75,301.125,257.5,260.5,6912.88,0
+SYRE.US,D,20160412,000000,261,268.625,235.5,241.25,7359.64,0
+SYRE.US,D,20160413,000000,248.5,271.5,246.252,251.75,2743.04,0
+SYRE.US,D,20160414,000000,254.25,261,243.75,244,1485.92,0
+SYRE.US,D,20160415,000000,253.75,256,245.75,249,1333.84,0
+SYRE.US,D,20160418,000000,251.75,252,241.25,242.75,1229.64,0
+SYRE.US,D,20160419,000000,250,250,209,212.25,4947.8,0
+SYRE.US,D,20160420,000000,218.25,221.95,210,213.5,718.24,0
+SYRE.US,D,20160421,000000,220,220,212.5,214.75,422.68,0
+SYRE.US,D,20160422,000000,224,236.25,212.75,229.75,3485.92,0
+SYRE.US,D,20160425,000000,235.25,256.25,230.5,242.5,4739.96,0
+SYRE.US,D,20160426,000000,245,253.748,229.5,245.5,5980,0
+SYRE.US,D,20160427,000000,239.75,246.25,232.75,238,1707.4,0
+SYRE.US,D,20160428,000000,238,244.375,223.25,229.75,1338.04,0
+SYRE.US,D,20160429,000000,230,232.975,213.75,219,2839.12,0
+SYRE.US,D,20160502,000000,224.75,250,221.95,244,4429.52,0
+SYRE.US,D,20160503,000000,250,251.25,232.5,235,2059.32,0
+SYRE.US,D,20160504,000000,241.25,247.25,215,227.5,1245.84,0
+SYRE.US,D,20160505,000000,225.5,231.248,214.25,215.375,1405.2,0
+SYRE.US,D,20160506,000000,217.75,231.25,215.002,217.75,1072.52,0
+SYRE.US,D,20160509,000000,218,231.25,218,220.25,3110.8,0
+SYRE.US,D,20160510,000000,221.5,223.375,215.278,219.25,671.68,0
+SYRE.US,D,20160511,000000,215.5,222.5,202,204.25,3133.88,0
+SYRE.US,D,20160512,000000,202.5,216.5,182.5,186.5,2892.08,0
+SYRE.US,D,20160513,000000,179.75,186,167,179.25,2184.72,0
+SYRE.US,D,20160516,000000,183.5,212.5,178.75,180.75,21044.2,0
+SYRE.US,D,20160517,000000,175.5,187.998,170.25,179.25,3149.88,0
+SYRE.US,D,20160518,000000,175,200,175,185.25,652.76,0
+SYRE.US,D,20160519,000000,175.5,193.748,175.5,184,1249.96,0
+SYRE.US,D,20160520,000000,185,190,179.25,186.5,1477.52,0
+SYRE.US,D,20160523,000000,186.75,193.75,176.752,182.75,2516.88,0
+SYRE.US,D,20160524,000000,200,206,177.5,182.75,4046.32,0
+SYRE.US,D,20160525,000000,180.5,187,179.75,184.5,791.08,0
+SYRE.US,D,20160526,000000,181.75,187.25,177.75,186.25,1395.44,0
+SYRE.US,D,20160527,000000,182.75,184.998,171.25,181,2825.12,0
+SYRE.US,D,20160531,000000,181.25,190,171.252,190,1301.72,0
+SYRE.US,D,20160601,000000,187.5,192.5,182.5,184.5,1145.08,0
+SYRE.US,D,20160602,000000,182,192,182,192,2246.96,0
+SYRE.US,D,20160603,000000,192,192,183.625,190,435.52,0
+SYRE.US,D,20160606,000000,190,190.375,181.832,189.75,428.56,0
+SYRE.US,D,20160607,000000,182.75,187.25,177.8,183.75,681.36,0
+SYRE.US,D,20160608,000000,179.75,189.75,179.75,181.5,398.08,0
+SYRE.US,D,20160609,000000,181.25,190,171.75,181.25,5839.52,0
+SYRE.US,D,20160610,000000,179.5,179.5,146.25,154,3709.36,0
+SYRE.US,D,20160613,000000,155.25,162.75,151,154.25,1691.52,0
+SYRE.US,D,20160614,000000,154,163.5,132.75,147.25,1634,0
+SYRE.US,D,20160615,000000,147.25,156.75,125.25,134,8799.56,0
+SYRE.US,D,20160616,000000,134,146.25,126.25,130,4790.88,0
+SYRE.US,D,20160617,000000,135,137.25,109.75,111.5,8295.48,0
+SYRE.US,D,20160620,000000,115.25,121.5,107.25,111.75,3986.76,0
+SYRE.US,D,20160621,000000,114,116.89,107.612,109,2285,0
+SYRE.US,D,20160622,000000,110.25,117.575,102.5,111.375,1309.2,0
+SYRE.US,D,20160623,000000,114.5,128.25,112.25,120,4368.08,0
+SYRE.US,D,20160624,000000,124.75,135.5,118.375,134,2045.88,0
+SYRE.US,D,20160627,000000,134,149.25,134,136.25,3625.08,0
+SYRE.US,D,20160628,000000,133.75,149.5,130.25,135.998,2676.28,0
+SYRE.US,D,20160629,000000,145.75,145.75,125.5,130.75,1417.64,0
+SYRE.US,D,20160630,000000,125,128.748,118,125,1067.68,0
+SYRE.US,D,20160701,000000,145.112,145.112,116.25,121.25,1049.48,0
+SYRE.US,D,20160705,000000,123.25,123.25,110.75,114.5,943.48,0
+SYRE.US,D,20160706,000000,114.75,117.247,106.25,114,335.96,0
+SYRE.US,D,20160707,000000,112.25,112.25,97.25,99,3486.44,0
+SYRE.US,D,20160708,000000,99,108.19,99,105.25,1331.96,0
+SYRE.US,D,20160711,000000,107.45,107.5,101.25,103,2132.64,0
+SYRE.US,D,20160712,000000,103.25,109.498,101.69,105,1519.16,0
+SYRE.US,D,20160713,000000,104.75,119,104.75,116.25,1394.8,0
+SYRE.US,D,20160714,000000,117.5,122,116.25,117,1380,0
+SYRE.US,D,20160715,000000,114.965,116.95,109.25,113,1245.24,0
+SYRE.US,D,20160718,000000,117.655,117.655,106.25,112,1429.92,0
+SYRE.US,D,20160719,000000,110,118.725,110,116,900,0
+SYRE.US,D,20160720,000000,118.25,118.25,113.75,114.25,711.32,0
+SYRE.US,D,20160721,000000,114.25,115.272,110,110.5,474.96,0
+SYRE.US,D,20160722,000000,110,116.5,110,116.25,332,0
+SYRE.US,D,20160725,000000,117.5,117.5,112,112.75,575.6,0
+SYRE.US,D,20160726,000000,114.648,118.25,112.5,117.5,880.4,0
+SYRE.US,D,20160727,000000,117.5,126.168,115.25,117.5,482,0
+SYRE.US,D,20160728,000000,119,123.378,118,120.25,238.2,0
+SYRE.US,D,20160729,000000,119.5,124.917,116.25,120.002,354.96,0
+SYRE.US,D,20160801,000000,118.75,123.05,118,119.003,210,0
+SYRE.US,D,20160802,000000,117.5,120,112.5,114.5,578.16,0
+SYRE.US,D,20160803,000000,119.135,119.135,115,115.5,102.36,0
+SYRE.US,D,20160804,000000,116.502,123.25,116.502,119.75,106.8,0
+SYRE.US,D,20160805,000000,117.5,117.5,116.5,117.25,234,0
+SYRE.US,D,20160808,000000,116.75,122.25,115,115,192,0
+SYRE.US,D,20160809,000000,114.75,120.5,114.75,118.5,226.64,0
+SYRE.US,D,20160810,000000,119.5,119.5,113.75,114.99,518.24,0
+SYRE.US,D,20160811,000000,115,115,113.75,114.75,766.68,0
+SYRE.US,D,20160812,000000,116.617,117.077,114.475,115.003,58.88,0
+SYRE.US,D,20160815,000000,117.15,117.25,112.5,117.25,422.36,0
+SYRE.US,D,20160816,000000,117,130,116.25,130,9594.68,0
+SYRE.US,D,20160817,000000,130,150,130,147.5,3535.16,0
+SYRE.US,D,20160818,000000,147.5,149.998,138.25,147,753.52,0
+SYRE.US,D,20160819,000000,141.54,142.75,125.25,129,721.56,0
+SYRE.US,D,20160822,000000,131.25,141.75,131.25,141,1071.08,0
+SYRE.US,D,20160823,000000,139.5,142.25,136,139.25,278.16,0
+SYRE.US,D,20160824,000000,137.502,148.998,137.5,144.75,997.16,0
+SYRE.US,D,20160825,000000,134.5,147.5,125.525,146.75,536.6,0
+SYRE.US,D,20160826,000000,142.75,147.5,142.525,147.375,827.12,0
+SYRE.US,D,20160829,000000,145.25,147.5,139.25,146,798.48,0
+SYRE.US,D,20160830,000000,145.5,145.5,143.375,144.75,160.2,0
+SYRE.US,D,20160831,000000,144.25,144.25,137,141,243.64,0
+SYRE.US,D,20160901,000000,140,147.5,140,144.625,142.88,0
+SYRE.US,D,20160902,000000,147.498,159.25,145.79,156.25,3146.76,0
+SYRE.US,D,20160906,000000,157.5,174.25,157.25,174.25,2410.84,0
+SYRE.US,D,20160907,000000,175,175,167,174.498,945.2,0
+SYRE.US,D,20160908,000000,173.775,183.25,173.775,183.25,1045.48,0
+SYRE.US,D,20160909,000000,182,188.5,170,173.75,1492.64,0
+SYRE.US,D,20160912,000000,172,188,172,186.25,1311.08,0
+SYRE.US,D,20160913,000000,189.5,196,186.002,194.25,1018.64,0
+SYRE.US,D,20160914,000000,187.5,205,187.5,202.75,1151.72,0
+SYRE.US,D,20160915,000000,207.5,207.5,191,194,2364.48,0
+SYRE.US,D,20160916,000000,195.75,198.75,186.025,192.75,1710.88,0
+SYRE.US,D,20160919,000000,192.75,193.75,172,172.25,1173.36,0
+SYRE.US,D,20160920,000000,173.25,181.25,172,172,708.52,0
+SYRE.US,D,20160921,000000,172,172.5,152.752,159.25,772.6,0
+SYRE.US,D,20160922,000000,158.75,161.25,155.3,160.5,1160.44,0
+SYRE.US,D,20160923,000000,162,169.998,160.25,162.25,351.36,0
+SYRE.US,D,20160926,000000,164.5,174.25,160.872,170,562.64,0
+SYRE.US,D,20160927,000000,171.5,172,166.45,171.5,496.72,0
+SYRE.US,D,20160928,000000,170.25,186,168.752,175.25,757.36,0
+SYRE.US,D,20160929,000000,174.75,176.75,163.5,165.75,797.4,0
+SYRE.US,D,20160930,000000,168.75,170,161.888,163.25,438.32,0
+SYRE.US,D,20161003,000000,162.25,162.5,158.895,160.25,197.4,0
+SYRE.US,D,20161004,000000,163.3,170.998,163.125,169.5,148.28,0
+SYRE.US,D,20161005,000000,169.25,170.75,165.7,170.75,391.84,0
+SYRE.US,D,20161006,000000,163.25,181.25,163.25,174.75,1022.16,0
+SYRE.US,D,20161007,000000,184.225,184.225,164,171,179.32,0
+SYRE.US,D,20161010,000000,165,167.75,161.75,162.5,814.56,0
+SYRE.US,D,20161011,000000,162.75,174.625,162.75,172.5,360.16,0
+SYRE.US,D,20161012,000000,173,179.75,171.75,172.5,256.28,0
+SYRE.US,D,20161013,000000,175.75,175.75,168,168,55.32,0
+SYRE.US,D,20161014,000000,168,180.2,166.5,168.75,268.64,0
+SYRE.US,D,20161017,000000,171.98,174.5,166.25,168.5,82,0
+SYRE.US,D,20161018,000000,168.5,168.75,163.5,168.5,332.84,0
+SYRE.US,D,20161019,000000,169,169,153.25,164.498,1996.52,0
+SYRE.US,D,20161020,000000,155.485,163.25,155.485,158.25,2524.28,0
+SYRE.US,D,20161021,000000,164.5,164.952,155,156.75,1292.72,0
+SYRE.US,D,20161024,000000,162,169.5,150.25,153,3062.44,0
+SYRE.US,D,20161025,000000,158.75,158.75,131.5,149.5,2948.52,0
+SYRE.US,D,20161026,000000,144.5,150.75,135,150.75,489.44,0
+SYRE.US,D,20161027,000000,150.5,150.5,136.75,146.875,627.2,0
+SYRE.US,D,20161028,000000,144.5,147.25,143.75,145,493.88,0
+SYRE.US,D,20161031,000000,145.275,146.05,133,134,526.24,0
+SYRE.US,D,20161101,000000,136,150,133,146.5,1063.52,0
+SYRE.US,D,20161102,000000,145.75,145.75,141,142.5,104.64,0
+SYRE.US,D,20161103,000000,143.25,148.25,133.135,148.25,730.24,0
+SYRE.US,D,20161104,000000,136.5,158.625,136.5,153,507.56,0
+SYRE.US,D,20161107,000000,152.75,152.75,140.7,152,460.96,0
+SYRE.US,D,20161108,000000,150,150.75,148.75,149.25,244,0
+SYRE.US,D,20161109,000000,143,148.712,140.75,146.5,171.92,0
+SYRE.US,D,20161110,000000,147,147.5,137.525,147.5,336.52,0
+SYRE.US,D,20161111,000000,147.988,148.25,143.3,148.25,100.28,0
+SYRE.US,D,20161114,000000,150,163,143.25,151.25,1801.8,0
+SYRE.US,D,20161115,000000,151.25,155.98,149.75,150,375.16,0
+SYRE.US,D,20161116,000000,152.378,153.5,150.002,150.75,207.88,0
+SYRE.US,D,20161117,000000,150.5,163.25,144.25,155,1839.92,0
+SYRE.US,D,20161118,000000,156.25,156.25,141.5,145.75,846.24,0
+SYRE.US,D,20161121,000000,147.5,258.5,143.75,147.25,28489.92,0
+SYRE.US,D,20161122,000000,145.5,147.25,130.5,132.125,10961.56,0
+SYRE.US,D,20161123,000000,142.29,142.29,122.502,125,2226.92,0
+SYRE.US,D,20161125,000000,135,135,122.5,126,947.28,0
+SYRE.US,D,20161128,000000,130,134.15,125,133.5,2563.24,0
+SYRE.US,D,20161129,000000,127.378,140,125,133.25,2951.52,0
+SYRE.US,D,20161130,000000,132.25,137.5,129,129.25,1701.24,0
+SYRE.US,D,20161201,000000,129.75,145.25,129.75,142.5,1842.56,0
+SYRE.US,D,20161202,000000,143.75,143.75,129.655,142.5,486.72,0
+SYRE.US,D,20161205,000000,141.25,145.5,133.375,143.5,414.32,0
+SYRE.US,D,20161206,000000,145.75,153.75,140.25,152,1743.56,0
+SYRE.US,D,20161207,000000,153.25,156.75,135.75,149.25,1289,0
+SYRE.US,D,20161208,000000,145,151.5,138.5,142.5,1868.04,0
+SYRE.US,D,20161209,000000,142.5,150,128.655,138,2075.24,0
+SYRE.US,D,20161212,000000,137,137,128.5,133.75,448.56,0
+SYRE.US,D,20161213,000000,135.25,137,131.75,134.25,918.28,0
+SYRE.US,D,20161214,000000,134,147.25,134,135.5,1108.28,0
+SYRE.US,D,20161215,000000,147.5,147.5,130.75,130.75,420.44,0
+SYRE.US,D,20161216,000000,135.25,142.625,130.667,135,1338.76,0
+SYRE.US,D,20161219,000000,136,137.788,123.75,125.25,772.24,0
+SYRE.US,D,20161220,000000,126.5,134.763,119,126.5,5356.4,0
+SYRE.US,D,20161221,000000,125.5,135.5,122.5,127.75,864.56,0
+SYRE.US,D,20161222,000000,126.75,131.125,124,128,374.84,0
+SYRE.US,D,20161223,000000,127.5,131.25,121,127.5,1116.76,0
+SYRE.US,D,20161227,000000,126.25,131.25,124,126.75,423.08,0
+SYRE.US,D,20161228,000000,125.5,126.25,119.25,119.25,704.6,0
+SYRE.US,D,20161229,000000,120.75,121.5,110.64,116,1755.08,0
+SYRE.US,D,20161230,000000,112.612,115.75,106.75,108.75,2032.08,0
+SYRE.US,D,20170103,000000,109,118.332,109,114.25,601,0
+SYRE.US,D,20170104,000000,115.5,131,114.25,124.75,927.88,0
+SYRE.US,D,20170105,000000,125.025,130,117.75,123.5,526.12,0
+SYRE.US,D,20170106,000000,132.36,135,119.852,131.5,515.56,0
+SYRE.US,D,20170109,000000,127.75,133.102,126.465,130.25,378.08,0
+SYRE.US,D,20170110,000000,127.75,132.5,125.25,125.25,383.92,0
+SYRE.US,D,20170111,000000,126.98,134.75,125.75,133.25,334.88,0
+SYRE.US,D,20170112,000000,132.25,133.78,128.75,129.5,109.56,0
+SYRE.US,D,20170113,000000,127.832,134.348,126.25,129.75,714.92,0
+SYRE.US,D,20170117,000000,131.25,132.375,126.75,126.75,379.4,0
+SYRE.US,D,20170118,000000,128.75,131.25,128.75,129.5,768.52,0
+SYRE.US,D,20170119,000000,129.25,131,121.605,122.25,542.48,0
+SYRE.US,D,20170120,000000,122.5,122.5,115,115.25,521.28,0
+SYRE.US,D,20170123,000000,118.5,125,108.75,115.5,3458.84,0
+SYRE.US,D,20170124,000000,114.5,114.5,109.5,109.5,1413.64,0
+SYRE.US,D,20170125,000000,120.5,124.75,105,105,1252.36,0
+SYRE.US,D,20170126,000000,105,105.205,100.5,102.49,2014.12,0
+SYRE.US,D,20170127,000000,105.002,110.25,100,100.5,7334.24,0
+SYRE.US,D,20170130,000000,101.5,109.817,100,100.25,3113.2,0
+SYRE.US,D,20170131,000000,102,105.75,91.5,99.75,2876.08,0
+SYRE.US,D,20170201,000000,100.25,102.5,95.795,102.218,1866.88,0
+SYRE.US,D,20170202,000000,102.542,102.735,99.25,102.25,583.92,0
+SYRE.US,D,20170203,000000,102.5,102.5,100.5,100.5,677.28,0
+SYRE.US,D,20170206,000000,102.75,109.475,101.25,107.25,4620.88,0
+SYRE.US,D,20170207,000000,107.325,107.325,104,104.727,1949.28,0
+SYRE.US,D,20170208,000000,104.75,109.5,102.5,105.25,3646.08,0
+SYRE.US,D,20170209,000000,103.75,121.175,103.75,114.875,14142.84,0
+SYRE.US,D,20170210,000000,116,118.5,107.75,117.75,15610.24,0
+SYRE.US,D,20170213,000000,118.75,123.25,115.25,120,9220.8,0
+SYRE.US,D,20170214,000000,123.5,130.75,118.75,129.5,13612.12,0
+SYRE.US,D,20170215,000000,128.5,133.68,123.275,126,6992.24,0
+SYRE.US,D,20170216,000000,124.5,128.598,123.645,127.5,4636.32,0
+SYRE.US,D,20170217,000000,127.5,138.75,126.97,130.5,7643.2,0
+SYRE.US,D,20170221,000000,130.5,141.75,129,140,4429.64,0
+SYRE.US,D,20170222,000000,141.25,154.625,137.602,150,8219.72,0
+SYRE.US,D,20170223,000000,153,157.07,137.5,145,6999.24,0
+SYRE.US,D,20170224,000000,145,154.25,142,145.75,4291.2,0
+SYRE.US,D,20170227,000000,149,150,141.25,148.5,4653.08,0
+SYRE.US,D,20170228,000000,150,160.972,145.21,155,5766.72,0
+SYRE.US,D,20170301,000000,155.75,158.112,143.25,154,3494.24,0
+SYRE.US,D,20170302,000000,156,159.72,145.025,153.25,5937.12,0
+SYRE.US,D,20170303,000000,154.5,156.75,146,153.25,2263.24,0
+SYRE.US,D,20170306,000000,154.5,155.25,150,152.25,707.32,0
+SYRE.US,D,20170307,000000,152.5,155.25,142,148.5,5777.8,0
+SYRE.US,D,20170308,000000,149.5,171.895,148,158,12391.72,0
+SYRE.US,D,20170309,000000,156.822,169.5,156.822,163.75,3366.08,0
+SYRE.US,D,20170310,000000,163.75,169.5,146.962,163.25,8397.96,0
+SYRE.US,D,20170313,000000,166.25,174.25,160.75,173,5411.08,0
+SYRE.US,D,20170314,000000,173.102,176.25,169.252,175,3265.04,0
+SYRE.US,D,20170315,000000,175.66,190.25,161.807,182.75,8324.96,0
+SYRE.US,D,20170316,000000,182.5,190,176.5,179.75,2701.28,0
+SYRE.US,D,20170317,000000,179.75,199.75,172.75,193.5,4630.6,0
+SYRE.US,D,20170320,000000,192.25,203.5,181.552,200.75,3561.64,0
+SYRE.US,D,20170321,000000,202.25,202.25,171.5,188,4430.16,0
+SYRE.US,D,20170322,000000,186.75,193.75,178.382,192.75,1204.04,0
+SYRE.US,D,20170323,000000,195.25,195.25,175.878,183,3320.4,0
+SYRE.US,D,20170324,000000,183,186.75,177.5,184.25,6111.36,0
+SYRE.US,D,20170327,000000,176.5,186,169,182.25,1488.16,0
+SYRE.US,D,20170328,000000,182.25,184,176.75,179.5,1512.12,0
+SYRE.US,D,20170329,000000,175.275,184.6,175.275,180.75,1309,0
+SYRE.US,D,20170330,000000,182.458,190.025,173.25,183.5,2109.12,0
+SYRE.US,D,20170331,000000,179.5,191.25,178.25,187,1118,0
+SYRE.US,D,20170403,000000,187.5,190.5,174.25,179.75,1672.68,0
+SYRE.US,D,20170404,000000,180.625,184.5,177.747,179.75,733.4,0
+SYRE.US,D,20170405,000000,182.5,182.5,168.25,179.75,1551.48,0
+SYRE.US,D,20170406,000000,178.25,182.748,164,171.5,3104.72,0
+SYRE.US,D,20170407,000000,173.5,181.25,163.84,181.25,912.2,0
+SYRE.US,D,20170410,000000,181.5,188.802,163.44,178,1081.16,0
+SYRE.US,D,20170411,000000,179.25,180,171.5,172.5,675.52,0
+SYRE.US,D,20170412,000000,174.5,180.875,172.95,179.75,1056.68,0
+SYRE.US,D,20170413,000000,181.5,187.25,175.25,186,842.84,0
+SYRE.US,D,20170417,000000,187.5,193.5,186.25,186.75,957.32,0
+SYRE.US,D,20170418,000000,189.25,189.5,178.75,180.5,671.08,0
+SYRE.US,D,20170419,000000,181.25,181.25,169.25,177.25,2816,0
+SYRE.US,D,20170420,000000,177.25,183.17,171,172.5,679.32,0
+SYRE.US,D,20170421,000000,169.75,178.25,167.75,176,1495.6,0
+SYRE.US,D,20170424,000000,175.75,183.74,172.95,174.998,875.12,0
+SYRE.US,D,20170425,000000,180.25,180.25,171.875,172.5,931.48,0
+SYRE.US,D,20170426,000000,174.872,175.5,170.5,173.75,662.16,0
+SYRE.US,D,20170427,000000,174,175.25,171.25,174,668.2,0
+SYRE.US,D,20170428,000000,176.275,178.75,175,178.75,507.24,0
+SYRE.US,D,20170501,000000,177.848,182.042,167.75,171.5,1445.6,0
+SYRE.US,D,20170502,000000,169,173.11,162.75,167,1409.76,0
+SYRE.US,D,20170503,000000,166.5,175,163.25,165.75,1198.92,0
+SYRE.US,D,20170504,000000,166.5,167.308,163.75,164.75,507.12,0
+SYRE.US,D,20170505,000000,165.5,168.25,162.75,162.75,453.92,0
+SYRE.US,D,20170508,000000,162.5,167.25,158.25,160.75,688.12,0
+SYRE.US,D,20170509,000000,159.25,159.25,148.75,156,1120.48,0
+SYRE.US,D,20170510,000000,153,157.25,150,157.25,546.48,0
+SYRE.US,D,20170511,000000,155,157.875,151.275,156.75,318.96,0
+SYRE.US,D,20170512,000000,155.25,157.5,153.767,157.5,441.4,0
+SYRE.US,D,20170515,000000,157.5,163.25,157.058,161.25,466.72,0
+SYRE.US,D,20170516,000000,161.25,163.388,158.75,159.75,613.52,0
+SYRE.US,D,20170517,000000,159.25,159.25,154.42,156.25,404.96,0
+SYRE.US,D,20170518,000000,155,155.25,152.732,153.5,97.16,0
+SYRE.US,D,20170519,000000,154.5,162,152,162,2315.12,0
+SYRE.US,D,20170522,000000,162,168.5,153.25,155,1823.32,0
+SYRE.US,D,20170523,000000,156.5,157.25,131.5,139.25,5637.48,0
+SYRE.US,D,20170524,000000,138.375,138.375,108.25,118.75,7952.44,0
+SYRE.US,D,20170525,000000,117.75,125.475,110.5,110.75,1837,0
+SYRE.US,D,20170526,000000,111,115,106.5,112.5,3155.6,0
+SYRE.US,D,20170530,000000,110.4,112.5,105.25,105.5,4128.12,0
+SYRE.US,D,20170531,000000,105.75,110,105.25,105.5,1870.08,0
+SYRE.US,D,20170601,000000,105.5,112.762,102.25,106.75,6359.76,0
+SYRE.US,D,20170602,000000,106.75,111,104,104.5,1011.68,0
+SYRE.US,D,20170605,000000,105.25,110.75,104.5,106.5,2679.36,0
+SYRE.US,D,20170606,000000,100.5,102,89.5,89.75,12542.04,0
+SYRE.US,D,20170607,000000,90.75,94.9975,90.75,92.25,2846.36,0
+SYRE.US,D,20170608,000000,93.25,96,90.25,91,2143.28,0
+SYRE.US,D,20170609,000000,90.5,97.1325,88,89.25,1965.48,0
+SYRE.US,D,20170612,000000,90,90.25,82,85.75,2805.12,0
+SYRE.US,D,20170613,000000,85.75,91.5,82.5,87.75,2636.28,0
+SYRE.US,D,20170614,000000,89.25,89.25,85.025,87,1632.4,0
+SYRE.US,D,20170615,000000,87.5,89.625,84,85,1830.64,0
+SYRE.US,D,20170616,000000,84.75,92.25,82,87.5,4565.08,0
+SYRE.US,D,20170619,000000,87.5,93,84.5,92.25,3401.32,0
+SYRE.US,D,20170620,000000,92,97.115,88,95,4980.8,0
+SYRE.US,D,20170621,000000,96.25,101.078,95.25,98.75,4331.24,0
+SYRE.US,D,20170622,000000,99.75,100.725,95.645,98.75,3156.92,0
+SYRE.US,D,20170623,000000,98,100.14,88.5,89.5,2130.64,0
+SYRE.US,D,20170626,000000,90.25,98.75,90.25,97,3757.36,0
+SYRE.US,D,20170627,000000,94.4175,96.75,93.5,96.75,1019.76,0
+SYRE.US,D,20170628,000000,96.75,100,95.25,96.25,537.72,0
+SYRE.US,D,20170629,000000,95.42,98,94.37,96.5,451,0
+SYRE.US,D,20170630,000000,93,96.25,93,96.25,229.68,0
+SYRE.US,D,20170703,000000,94.83,97.75,94.0025,94.0025,62.72,0
+SYRE.US,D,20170705,000000,95.75,96.275,88,89,1695.56,0
+SYRE.US,D,20170706,000000,88.5,89.9475,85.75,87.25,1468.88,0
+SYRE.US,D,20170707,000000,90.75,90.75,82.75,84.75,1281.92,0
+SYRE.US,D,20170710,000000,85,92.5,82.5,91.5,3286.68,0
+SYRE.US,D,20170711,000000,91.75,94.375,84,87.25,4366.52,0
+SYRE.US,D,20170712,000000,95.75,95.75,83.475,86,2323.4,0
+SYRE.US,D,20170713,000000,85.5,92.5,82.5,89.25,4858.36,0
+SYRE.US,D,20170714,000000,90,98.5,87.7525,94.75,3642.12,0
+SYRE.US,D,20170717,000000,95,97.25,90.25,94,2187.24,0
+SYRE.US,D,20170718,000000,93.25,94.5,88.75,90,2909.44,0
+SYRE.US,D,20170719,000000,93.25,93.25,87.015,88.75,1381.68,0
+SYRE.US,D,20170720,000000,89,92.2475,84.5,90.5,1853.8,0
+SYRE.US,D,20170721,000000,85.25,96.5,84.25,92.5,3939.08,0
+SYRE.US,D,20170724,000000,88.75,95,86.775,94.25,3249.4,0
+SYRE.US,D,20170725,000000,94,96.25,89.75,90.5,2131.08,0
+SYRE.US,D,20170726,000000,90.5,94.75,88.5,89.75,1226.44,0
+SYRE.US,D,20170727,000000,89.75,90.25,83,87.25,2773.84,0
+SYRE.US,D,20170728,000000,91,91.0025,81.5,83.25,2794.48,0
+SYRE.US,D,20170731,000000,83.75,87.04,83.75,85.25,1295.8,0
+SYRE.US,D,20170801,000000,90,90.7475,78.5,83.75,2778.04,0
+SYRE.US,D,20170802,000000,83.75,84,78.75,81.25,1174.28,0
+SYRE.US,D,20170803,000000,81.5,82.75,77.75,79,812.08,0
+SYRE.US,D,20170804,000000,80.75,81.25,77.75,81.25,799.88,0
+SYRE.US,D,20170807,000000,81.75,83.5,81.25,81.25,877.44,0
+SYRE.US,D,20170808,000000,81.5,82.9975,77.75,79.75,1495.08,0
+SYRE.US,D,20170809,000000,78.5025,79.2425,71.125,74.5,6550.6,0
+SYRE.US,D,20170810,000000,82,82,72.75,74.75,1636.56,0
+SYRE.US,D,20170811,000000,75.0025,76.2475,70.25,72.75,2144.04,0
+SYRE.US,D,20170814,000000,72.75,74,72.25,74,1076.16,0
+SYRE.US,D,20170815,000000,71,74.8625,70.75,74,1998.72,0
+SYRE.US,D,20170816,000000,73.75,78.25,72.75,74,4140.4,0
+SYRE.US,D,20170817,000000,74.25,74.75,70.25,72.75,2818.12,0
+SYRE.US,D,20170818,000000,72.25,74.25,71.75,74.25,1177.76,0
+SYRE.US,D,20170821,000000,75,75.75,73.5,75.25,491.12,0
+SYRE.US,D,20170822,000000,75,78.5,74,77.5,975.08,0
+SYRE.US,D,20170823,000000,76.25,81.75,73.75,76.5,2670.2,0
+SYRE.US,D,20170824,000000,76.75,78.5,74,77.75,1036.88,0
+SYRE.US,D,20170825,000000,78.75,82,77.5,82,1686.08,0
+SYRE.US,D,20170828,000000,81.25,84.5,80,82.5,2389.16,0
+SYRE.US,D,20170829,000000,82.5,93.5,80.25,92.9975,6020.88,0
+SYRE.US,D,20170830,000000,93,100.25,90.25,97.25,4819.12,0
+SYRE.US,D,20170831,000000,97.5,119,97.5,102.75,7310.92,0
+SYRE.US,D,20170901,000000,104.25,106.25,96.6525,102.25,2217.08,0
+SYRE.US,D,20170905,000000,101.5,105,100,103.125,1678.76,0
+SYRE.US,D,20170906,000000,104.998,109.248,101.332,108.5,1805.96,0
+SYRE.US,D,20170907,000000,110.25,122.225,103.54,121,3871.36,0
+SYRE.US,D,20170908,000000,122,122.5,108.242,108.997,2474.16,0
+SYRE.US,D,20170911,000000,110.5,110.5,101.312,106.5,1969.96,0
+SYRE.US,D,20170912,000000,108,110.76,106.75,107,916.8,0
+SYRE.US,D,20170913,000000,104.5,117.5,104.5,113.5,1172.84,0
+SYRE.US,D,20170914,000000,111.252,116.25,111.25,114.75,1230.36,0
+SYRE.US,D,20170915,000000,113.5,120,110.25,120,1739.24,0
+SYRE.US,D,20170918,000000,118.75,121.75,115.145,116,1546.68,0
+SYRE.US,D,20170919,000000,110.997,117.78,110.997,113.5,680.48,0
+SYRE.US,D,20170920,000000,111.75,117.25,110.25,115.75,466.56,0
+SYRE.US,D,20170921,000000,114.25,128,109.855,118.25,1037.08,0
+SYRE.US,D,20170922,000000,123.455,123.455,117.76,121.5,1138.08,0
+SYRE.US,D,20170925,000000,121.25,123.75,116.25,117.25,2490.84,0
+SYRE.US,D,20170926,000000,118.75,120,113.25,113.25,764.44,0
+SYRE.US,D,20170927,000000,116.25,122,113.5,114.5,1279.56,0
+SYRE.US,D,20170928,000000,117,119.75,115.75,115.75,332.6,0
+SYRE.US,D,20170929,000000,116.25,124.75,115,123.24,1926.96,0
+SYRE.US,D,20171002,000000,126.5,132.25,123.25,125.25,3444.36,0
+SYRE.US,D,20171003,000000,125,130.25,116.5,125.5,2195.64,0
+SYRE.US,D,20171004,000000,123.75,131,123.75,129,2517.24,0
+SYRE.US,D,20171005,000000,130,136.225,122.99,130.25,1844.04,0
+SYRE.US,D,20171006,000000,131.25,134.25,128.802,133.375,1320.96,0
+SYRE.US,D,20171009,000000,133.5,147.25,133.5,142.75,2509.72,0
+SYRE.US,D,20171010,000000,144,156,141.638,149.375,6005.08,0
+SYRE.US,D,20171011,000000,148.75,150,138.025,149.5,1718.12,0
+SYRE.US,D,20171012,000000,148.25,150.938,127.555,135.75,1974.28,0
+SYRE.US,D,20171013,000000,139.85,139.85,119.75,128.25,3339.2,0
+SYRE.US,D,20171016,000000,140,148.1,127,128,4843.44,0
+SYRE.US,D,20171017,000000,127.5,135,122.502,128,2977,0
+SYRE.US,D,20171018,000000,127.25,128.75,122.77,124.25,1444.68,0
+SYRE.US,D,20171019,000000,125.25,129.5,123.39,127.25,1363.28,0
+SYRE.US,D,20171020,000000,126.75,127.25,120.5,126,553.48,0
+SYRE.US,D,20171023,000000,124,125.25,112.5,115.75,3050.32,0
+SYRE.US,D,20171024,000000,117,123.497,112.975,118.5,1331.52,0
+SYRE.US,D,20171025,000000,118.75,119.025,113.75,113.75,228.76,0
+SYRE.US,D,20171026,000000,115,116,110,116,492.4,0
+SYRE.US,D,20171027,000000,115.25,115.25,107,109.5,3367.48,0
+SYRE.US,D,20171030,000000,109.355,117.998,109.25,113,1842.12,0
+SYRE.US,D,20171031,000000,113.75,114.5,106.5,109.5,567.48,0
+SYRE.US,D,20171101,000000,108.5,110.25,105.002,105.75,730.72,0
+SYRE.US,D,20171102,000000,109.46,118.25,103.5,108.75,2244.76,0
+SYRE.US,D,20171103,000000,112,125.25,109.5,123.25,9602.96,0
+SYRE.US,D,20171106,000000,122.5,131.5,120,122.75,1514.8,0
+SYRE.US,D,20171107,000000,124.25,129.25,117.925,121.25,708.56,0
+SYRE.US,D,20171108,000000,121.667,121.762,117.76,118.25,265.12,0
+SYRE.US,D,20171109,000000,116.25,127.75,112.5,125.25,2045.28,0
+SYRE.US,D,20171110,000000,123.75,130.75,119.75,128.25,2259.12,0
+SYRE.US,D,20171113,000000,127.75,130,118,120.5,2501.72,0
+SYRE.US,D,20171114,000000,124.75,126.25,110.5,113.5,2996.76,0
+SYRE.US,D,20171115,000000,113.5,122.25,110.5,116.25,2388,0
+SYRE.US,D,20171116,000000,116.25,121.5,111,118.5,1352.04,0
+SYRE.US,D,20171117,000000,120,123.75,112.75,113.5,1243.76,0
+SYRE.US,D,20171120,000000,115.25,118.75,112,112.25,1729.64,0
+SYRE.US,D,20171121,000000,114.25,116.25,105.5,107.5,2978.76,0
+SYRE.US,D,20171122,000000,106.75,112,105.625,108.75,1468.8,0
+SYRE.US,D,20171124,000000,109,111.25,103.5,106.75,722,0
+SYRE.US,D,20171127,000000,105.5,108.75,104,105.25,805,0
+SYRE.US,D,20171128,000000,106.75,109.75,102.5,102.5,1781,0
+SYRE.US,D,20171129,000000,104.628,109.625,97.75,100.125,1814,0
+SYRE.US,D,20171130,000000,99.75,104.75,93.75,103.75,6168.88,0
+SYRE.US,D,20171201,000000,101,124.5,100.092,118.25,7585.96,0
+SYRE.US,D,20171204,000000,122.25,129.5,120.75,127,4792.12,0
+SYRE.US,D,20171205,000000,127,127.75,114.25,118.5,3049.56,0
+SYRE.US,D,20171206,000000,121.25,126.937,118.75,122,2745.52,0
+SYRE.US,D,20171207,000000,120.5,129.25,120.26,122.75,2512.6,0
+SYRE.US,D,20171208,000000,122.75,128.75,121.722,128.5,1387.84,0
+SYRE.US,D,20171211,000000,129.75,142.5,127.25,131.75,6559.4,0
+SYRE.US,D,20171212,000000,133.5,133.5,123.25,130,2289.28,0
+SYRE.US,D,20171213,000000,129.25,134.5,119.25,122.605,2437.32,0
+SYRE.US,D,20171214,000000,122.432,136.25,122.432,130.5,2124.08,0
+SYRE.US,D,20171215,000000,130.5,131.875,121.61,121.75,1593.88,0
+SYRE.US,D,20171218,000000,122.5,127.5,122.5,125.25,6067.8,0
+SYRE.US,D,20171219,000000,125.5,130,121.5,124.5,3129.08,0
+SYRE.US,D,20171220,000000,123.25,130.5,121.5,124.75,1607.12,0
+SYRE.US,D,20171221,000000,124.25,131.75,124.25,125.75,1436.64,0
+SYRE.US,D,20171222,000000,131.872,131.872,127.795,129.5,915.44,0
+SYRE.US,D,20171226,000000,129.5,142,128.25,138,1701.84,0
+SYRE.US,D,20171227,000000,137.5,141.375,134.002,137.75,1031.32,0
+SYRE.US,D,20171228,000000,138.75,146.998,134,134.25,2759.56,0
+SYRE.US,D,20171229,000000,134,141.5,134,135.25,1782.28,0
+SYRE.US,D,20180102,000000,136,141.5,134.142,134.5,789.8,0
+SYRE.US,D,20180103,000000,134.75,139.5,126.25,136.75,1531.08,0
+SYRE.US,D,20180104,000000,135,144.5,135,142.25,2391.64,0
+SYRE.US,D,20180105,000000,141,147,137.547,138,2108.24,0
+SYRE.US,D,20180108,000000,139.25,144.25,123.75,126.75,2767.72,0
+SYRE.US,D,20180109,000000,128,139.4,126.862,131.25,3378.52,0
+SYRE.US,D,20180110,000000,128.5,154.75,127.25,142.75,5273.08,0
+SYRE.US,D,20180111,000000,144.5,161.5,140.222,150,7661.24,0
+SYRE.US,D,20180112,000000,153.25,168.5,151.26,156.5,3387.52,0
+SYRE.US,D,20180116,000000,158.75,162.5,150.5,153,3542.88,0
+SYRE.US,D,20180117,000000,152.25,165,148.775,162.25,5907.12,0
+SYRE.US,D,20180118,000000,159.75,166.25,147.5,165,3490.04,0
+SYRE.US,D,20180119,000000,168.75,172,160.005,168.75,4622.2,0
+SYRE.US,D,20180122,000000,170,187.5,168,185.002,6227.48,0
+SYRE.US,D,20180123,000000,184,191.75,162.75,163.932,4686.48,0
+SYRE.US,D,20180124,000000,162.5,169.275,153.852,164,3383.92,0
+SYRE.US,D,20180125,000000,162.25,171.75,162.25,166.25,1569.4,0
+SYRE.US,D,20180126,000000,166.75,173.5,166.25,168.25,1862.96,0
+SYRE.US,D,20180129,000000,167.462,172.888,164.75,168,1502.04,0
+SYRE.US,D,20180130,000000,164.5,180.25,145.5,171.75,2491.04,0
+SYRE.US,D,20180131,000000,175,180,160,162,3717.6,0
+SYRE.US,D,20180201,000000,165.75,176,164.75,175,4959.24,0
+SYRE.US,D,20180202,000000,174.25,174.25,164,164.75,2088.48,0
+SYRE.US,D,20180205,000000,161.5,173.75,156.75,156.75,5952.36,0
+SYRE.US,D,20180206,000000,153.745,157.5,146.25,156.75,2126.56,0
+SYRE.US,D,20180207,000000,155.5,161,150.75,150.75,3540.24,0
+SYRE.US,D,20180208,000000,152.75,157.5,149,154.75,1410.48,0
+SYRE.US,D,20180209,000000,149.75,156,128,136.25,4430,0
+SYRE.US,D,20180212,000000,140,150.75,140,147.725,1473.96,0
+SYRE.US,D,20180213,000000,146,152.5,146,149.25,4178.4,0
+SYRE.US,D,20180214,000000,149.25,155,149.25,153.75,2706.96,0
+SYRE.US,D,20180215,000000,155,164.75,144.815,150.5,4986.52,0
+SYRE.US,D,20180216,000000,151.25,153.875,151.25,152,2300.8,0
+SYRE.US,D,20180220,000000,151.25,159.702,151,157.25,2282.2,0
+SYRE.US,D,20180221,000000,159.75,162.25,154.52,158.75,1842.28,0
+SYRE.US,D,20180222,000000,159.75,160.75,157.5,159,773.84,0
+SYRE.US,D,20180223,000000,160,160,146.75,157.25,1106.76,0
+SYRE.US,D,20180226,000000,159.75,160.25,156.995,159.5,898.92,0
+SYRE.US,D,20180227,000000,159,161.75,159,161,2524.12,0
+SYRE.US,D,20180228,000000,163.25,186.4,161.75,181.25,8977.96,0
+SYRE.US,D,20180301,000000,181,181.25,170.5,171.5,2927.04,0
+SYRE.US,D,20180302,000000,173.408,181.25,172.74,181,3756.64,0
+SYRE.US,D,20180305,000000,181,197.5,178.62,192.25,6399.88,0
+SYRE.US,D,20180306,000000,192,192.875,170.025,187.5,2029.08,0
+SYRE.US,D,20180307,000000,194.162,197,182.25,190,4018.44,0
+SYRE.US,D,20180308,000000,192.25,224.5,192.002,221.25,9294.92,0
+SYRE.US,D,20180309,000000,223.25,232.247,200,220.75,6891.88,0
+SYRE.US,D,20180312,000000,219.25,222.642,206.775,215,2807.08,0
+SYRE.US,D,20180313,000000,212.5,217.75,200.058,215.5,2853.04,0
+SYRE.US,D,20180314,000000,224,228.75,209.158,212,6878.8,0
+SYRE.US,D,20180315,000000,213.5,233.25,199.5,226.25,5114.8,0
+SYRE.US,D,20180316,000000,227.75,274.25,227.22,266,7083.28,0
+SYRE.US,D,20180319,000000,265.25,283.75,251.512,272.5,8298.36,0
+SYRE.US,D,20180320,000000,270,283.75,255.502,264.25,4224.56,0
+SYRE.US,D,20180321,000000,265.75,272.5,264.25,271.25,2208.4,0
+SYRE.US,D,20180322,000000,273.25,275,256.042,262.5,2942.4,0
+SYRE.US,D,20180323,000000,263.75,271,255.25,259.25,2337,0
+SYRE.US,D,20180326,000000,270.75,270.75,236.25,252.5,4362.56,0
+SYRE.US,D,20180327,000000,253.5,253.5,225.045,230.25,3563.88,0
+SYRE.US,D,20180328,000000,231.75,236.625,215.707,220,3534.84,0
+SYRE.US,D,20180329,000000,220,256.25,218.25,248,2598.6,0
+SYRE.US,D,20180402,000000,251.25,257.5,232,240.5,2220.56,0
+SYRE.US,D,20180403,000000,240.5,242.75,227.75,239.5,3197.88,0
+SYRE.US,D,20180404,000000,236.75,262.25,236.75,254.75,3139.24,0
+SYRE.US,D,20180405,000000,256,268.19,240,244.75,4078.72,0
+SYRE.US,D,20180406,000000,242.25,247,218.75,223,2865.16,0
+SYRE.US,D,20180409,000000,225,225,195.75,203,3302.84,0
+SYRE.US,D,20180410,000000,213,226.75,205.662,222.5,1931.84,0
+SYRE.US,D,20180411,000000,242,247.5,207.775,242,4369.04,0
+SYRE.US,D,20180412,000000,248.75,260.5,244.995,259,4338.24,0
+SYRE.US,D,20180413,000000,262.5,263.215,233.5,240.5,3215.88,0
+SYRE.US,D,20180416,000000,240.75,243.75,217.25,225.25,2273.36,0
+SYRE.US,D,20180417,000000,227.75,247.25,226.75,235.5,3249.24,0
+SYRE.US,D,20180418,000000,205.25,223.25,205.25,212.25,16635.44,0
+SYRE.US,D,20180419,000000,198.5,200.75,187.5,197,57423.76,0
+SYRE.US,D,20180420,000000,199.75,199.75,192.888,196.75,11724.12,0
+SYRE.US,D,20180423,000000,197.75,205.5,195.5,197.5,7125.16,0
+SYRE.US,D,20180424,000000,210,218.25,197.5,207,54862.24,0
+SYRE.US,D,20180425,000000,208,208.75,193.295,198.5,17106.56,0
+SYRE.US,D,20180426,000000,197.5,208.75,196.25,200,7869.36,0
+SYRE.US,D,20180427,000000,198.5,229.248,198.5,221,24423.96,0
+SYRE.US,D,20180430,000000,220,235.75,220,233.5,14865.36,0
+SYRE.US,D,20180501,000000,231.5,237.375,222,233,7020.52,0
+SYRE.US,D,20180502,000000,233.25,251.75,233.25,244,11592.6,0
+SYRE.US,D,20180503,000000,246.5,250.712,236.502,244,5486.8,0
+SYRE.US,D,20180504,000000,241.5,256.25,238,243.75,7034.72,0
+SYRE.US,D,20180507,000000,244.5,262.25,244.25,247,9379.6,0
+SYRE.US,D,20180508,000000,246.5,253.443,241.215,249.5,8946.28,0
+SYRE.US,D,20180509,000000,251,262.5,245.5,255.75,10561.52,0
+SYRE.US,D,20180510,000000,257.5,258.375,245.5,252,8053.2,0
+SYRE.US,D,20180511,000000,251.5,256.25,246.75,248.5,4310,0
+SYRE.US,D,20180514,000000,248,269.5,239.73,256.75,17024.92,0
+SYRE.US,D,20180515,000000,256.25,272,251.22,266,12166.48,0
+SYRE.US,D,20180516,000000,267,279.75,262.275,269.25,11759.4,0
+SYRE.US,D,20180517,000000,272,274.575,262,267,5745.28,0
+SYRE.US,D,20180518,000000,266.5,274.75,263.25,264.25,4644.16,0
+SYRE.US,D,20180521,000000,263.25,268.138,254.775,256.75,4921.56,0
+SYRE.US,D,20180522,000000,257.75,260.75,245.5,249.75,4299,0
+SYRE.US,D,20180523,000000,248.5,264.02,245.812,247.25,5847.28,0
+SYRE.US,D,20180524,000000,248.75,253,233.25,243,9192,0
+SYRE.US,D,20180525,000000,243.5,273.5,242.25,265.5,8469.28,0
+SYRE.US,D,20180529,000000,265,275,257.75,259.75,5725.52,0
+SYRE.US,D,20180530,000000,261.25,270.5,252.5,255.5,4159.68,0
+SYRE.US,D,20180531,000000,256.25,275,256.25,267,9436.56,0
+SYRE.US,D,20180601,000000,272.25,300,246,249.75,43181.24,0
+SYRE.US,D,20180604,000000,248.75,260.75,226.752,252,15306.8,0
+SYRE.US,D,20180605,000000,251.5,261.25,246.25,248.25,5143.36,0
+SYRE.US,D,20180606,000000,249,260.25,246.275,257.5,7981.76,0
+SYRE.US,D,20180607,000000,257.75,261.25,251.75,257,4626.8,0
+SYRE.US,D,20180608,000000,255.75,265.5,254.75,262.75,5982.8,0
+SYRE.US,D,20180611,000000,262.5,264.25,242.5,249.75,8604.68,0
+SYRE.US,D,20180612,000000,250,262.75,234.568,253.25,13222.8,0
+SYRE.US,D,20180613,000000,253.75,255.46,246.25,252.25,8923.24,0
+SYRE.US,D,20180614,000000,274.75,274.75,252.5,260,10058.2,0
+SYRE.US,D,20180615,000000,259.5,275,257.75,264.75,12075.36,0
+SYRE.US,D,20180618,000000,262.5,282.5,262.5,272.25,10999.04,0
+SYRE.US,D,20180619,000000,274.75,282.998,258.75,270.5,10100,0
+SYRE.US,D,20180620,000000,270.25,280.975,263.572,269.5,9742.6,0
+SYRE.US,D,20180621,000000,270.75,274.5,255.052,262,11211.44,0
+SYRE.US,D,20180622,000000,265.75,270.5,251.25,268,81549.72,0
+SYRE.US,D,20180625,000000,268.25,276.75,261.5,265.5,14359.36,0
+SYRE.US,D,20180626,000000,269,273.325,255.25,263.25,11608.64,0
+SYRE.US,D,20180627,000000,264.25,274.75,262,265.25,15244.88,0
+SYRE.US,D,20180628,000000,264.5,265.25,257.5,261.75,8984.16,0
+SYRE.US,D,20180629,000000,263.5,272.5,260.25,264.5,7934.08,0
+SYRE.US,D,20180702,000000,264.5,284.25,263.5,275,13491.68,0
+SYRE.US,D,20180703,000000,275.5,279.615,257,259.75,10625.04,0
+SYRE.US,D,20180705,000000,260,269.25,247.5,255.5,9531.12,0
+SYRE.US,D,20180706,000000,256.25,261.5,251.525,254.25,5627.68,0
+SYRE.US,D,20180709,000000,254.75,266,248.75,256,8526.12,0
+SYRE.US,D,20180710,000000,256,258,251.75,255.5,5724.08,0
+SYRE.US,D,20180711,000000,252.75,254.5,238,238.5,11570.52,0
+SYRE.US,D,20180712,000000,241.5,242.25,223.25,225,10918.76,0
+SYRE.US,D,20180713,000000,225,225,217.5,219.5,10597.44,0
+SYRE.US,D,20180716,000000,221.25,231.75,219.875,228.5,8567.96,0
+SYRE.US,D,20180717,000000,228.25,237.75,225.5,226,8028.92,0
+SYRE.US,D,20180718,000000,226.25,237.5,224,234,9873.28,0
+SYRE.US,D,20180719,000000,233,236.25,225.75,232.75,5292.72,0
+SYRE.US,D,20180720,000000,232.25,235,225,230,6121.96,0
+SYRE.US,D,20180723,000000,228.5,235.5,228,234.5,3893.92,0
+SYRE.US,D,20180724,000000,236,236.75,224.25,229.25,10000.56,0
+SYRE.US,D,20180725,000000,221.5,241.25,221.5,238,7802.76,0
+SYRE.US,D,20180726,000000,237,240.25,231.75,232.75,4106.04,0
+SYRE.US,D,20180727,000000,233.25,234.5,209.25,213.75,9647.8,0
+SYRE.US,D,20180730,000000,215.25,217.5,206,206.125,6235.12,0
+SYRE.US,D,20180731,000000,210.75,220.448,206.5,210.25,6785.24,0
+SYRE.US,D,20180801,000000,210,234.75,210,229.75,8199.4,0
+SYRE.US,D,20180802,000000,226.5,231.75,216.5,230.5,3123.92,0
+SYRE.US,D,20180803,000000,230.5,230.5,218.5,223.25,3978.84,0
+SYRE.US,D,20180806,000000,222.25,227.25,218.5,219.75,2231.8,0
+SYRE.US,D,20180807,000000,219.75,227.25,215.957,224.5,2183.24,0
+SYRE.US,D,20180808,000000,225.75,229.5,222.5,226.25,1923.24,0
+SYRE.US,D,20180809,000000,222.75,243.75,222.75,239.5,5487.68,0
+SYRE.US,D,20180810,000000,237.5,240,234.25,237,3877.44,0
+SYRE.US,D,20180813,000000,236.25,243.625,235,240,9739.12,0
+SYRE.US,D,20180814,000000,240.75,245.5,227.525,229,6449.16,0
+SYRE.US,D,20180815,000000,227.5,229.625,219.7,228.25,2618.64,0
+SYRE.US,D,20180816,000000,227.75,232.75,224.5,230.5,4277.4,0
+SYRE.US,D,20180817,000000,229.5,233.25,227.75,230,2463.16,0
+SYRE.US,D,20180820,000000,234.25,234.25,223.75,229,6749.32,0
+SYRE.US,D,20180821,000000,231.5,240.25,230,236.75,5164.08,0
+SYRE.US,D,20180822,000000,239.5,247.75,235,243.75,9075.64,0
+SYRE.US,D,20180823,000000,244.25,256.75,244.088,255.5,9106.96,0
+SYRE.US,D,20180824,000000,259.25,261.25,251.375,257,4292.12,0
+SYRE.US,D,20180827,000000,258.75,263.75,254.775,263.5,7849.92,0
+SYRE.US,D,20180828,000000,265.75,274.62,261.25,270.75,8517.4,0
+SYRE.US,D,20180829,000000,270.25,274.75,262,269.75,7334.12,0
+SYRE.US,D,20180830,000000,270.5,274.5,267.56,272.5,4421.96,0
+SYRE.US,D,20180831,000000,273,279,267.97,273.25,8684.4,0
+SYRE.US,D,20180904,000000,277.75,277.75,203.003,231,40641.56,0
+SYRE.US,D,20180905,000000,226.75,231.125,209.25,220.5,19707.8,0
+SYRE.US,D,20180906,000000,222.5,223.75,211.75,214.75,11880.32,0
+SYRE.US,D,20180907,000000,213.75,220.105,210.445,218.5,8687.28,0
+SYRE.US,D,20180910,000000,218.5,224.5,217.5,218.25,4451.8,0
+SYRE.US,D,20180911,000000,216.25,220.75,213.5,215.5,5538.84,0
+SYRE.US,D,20180912,000000,215,217.75,204,209.75,9362.36,0
+SYRE.US,D,20180913,000000,210,213.75,201.25,211.5,6408.48,0
+SYRE.US,D,20180914,000000,212,217,209.75,212.75,6380.12,0
+SYRE.US,D,20180917,000000,213.5,215.25,207.5,210.75,8229.88,0
+SYRE.US,D,20180918,000000,210.5,215,208.5,212.25,5635.84,0
+SYRE.US,D,20180919,000000,212.5,216.545,210.875,212.25,10504.6,0
+SYRE.US,D,20180920,000000,210.538,219,207.5,218.25,6709.08,0
+SYRE.US,D,20180921,000000,218.25,230.5,213.5,229,16441.56,0
+SYRE.US,D,20180924,000000,226.75,231,212.5,223,8156.36,0
+SYRE.US,D,20180925,000000,223.75,234,223.75,231.75,5584.48,0
+SYRE.US,D,20180926,000000,232.25,241,230.75,231.75,7521.68,0
+SYRE.US,D,20180927,000000,231.5,240.25,230,239.25,3561.84,0
+SYRE.US,D,20180928,000000,238.75,240.5,229.62,239.25,4300.36,0
+SYRE.US,D,20181001,000000,247.75,250,233.25,236.25,7068.6,0
+SYRE.US,D,20181002,000000,236,236.25,225,230.25,82735.56,0
+SYRE.US,D,20181003,000000,230.25,262.25,230.25,254.75,13383.32,0
+SYRE.US,D,20181004,000000,252.5,256.248,238.75,243.5,14974.68,0
+SYRE.US,D,20181005,000000,244.25,246.5,233.25,244.75,10995.16,0
+SYRE.US,D,20181008,000000,244.75,248,235.002,241,6811.04,0
+SYRE.US,D,20181009,000000,240.75,248.25,234.662,237.75,4986.12,0
+SYRE.US,D,20181010,000000,237.5,238.75,220.75,221,7024.84,0
+SYRE.US,D,20181011,000000,220.25,236.75,214.75,226.75,7207.92,0
+SYRE.US,D,20181012,000000,232.75,234.75,219.25,227,8466.96,0
+SYRE.US,D,20181015,000000,226.5,240.75,223.5,235.25,8292.16,0
+SYRE.US,D,20181016,000000,237,252.75,237,250.5,9187.84,0
+SYRE.US,D,20181017,000000,243.75,252.5,226.25,239.25,11276.68,0
+SYRE.US,D,20181018,000000,238,249.75,232.75,247.5,7581.12,0
+SYRE.US,D,20181019,000000,247,257,229,232.5,10141.6,0
+SYRE.US,D,20181022,000000,236,237.375,222.75,224.75,5057.52,0
+SYRE.US,D,20181023,000000,223.5,226.75,215,221.5,4556.36,0
+SYRE.US,D,20181024,000000,221.75,223.5,212.25,216.25,5560.28,0
+SYRE.US,D,20181025,000000,217.75,223.572,213,219.25,6773.44,0
+SYRE.US,D,20181026,000000,214.75,219.302,210,215,2797.16,0
+SYRE.US,D,20181029,000000,218,218.25,205.25,208,4057.24,0
+SYRE.US,D,20181030,000000,207.5,213.75,203.01,212.5,3831.48,0
+SYRE.US,D,20181031,000000,215.5,221.25,211.8,215.75,6455.4,0
+SYRE.US,D,20181101,000000,217,229.5,216.75,223.75,4548.76,0
+SYRE.US,D,20181102,000000,225,233.75,224.5,231.75,3772.92,0
+SYRE.US,D,20181105,000000,232.75,238.25,221.7,231,3988.48,0
+SYRE.US,D,20181106,000000,231,234.935,217.775,226.75,4338.64,0
+SYRE.US,D,20181107,000000,229.5,235.25,226,227,2594.32,0
+SYRE.US,D,20181108,000000,219.25,240,219.25,238,7395.28,0
+SYRE.US,D,20181109,000000,235.5,241,222.25,227.5,5322.04,0
+SYRE.US,D,20181112,000000,224,225.75,216.498,218.75,4099.04,0
+SYRE.US,D,20181113,000000,217.5,224,191,197.5,10581.32,0
+SYRE.US,D,20181114,000000,197,204.25,193.502,196,3585.56,0
+SYRE.US,D,20181115,000000,194.75,206.25,193.25,201.75,7811.8,0
+SYRE.US,D,20181116,000000,200.5,209,195.013,207.75,4816.16,0
+SYRE.US,D,20181119,000000,208,212.75,194,197.25,4640.52,0
+SYRE.US,D,20181120,000000,195,201.5,186.25,188.25,3654.72,0
+SYRE.US,D,20181121,000000,187.75,193.25,186.9,190.5,6759.88,0
+SYRE.US,D,20181123,000000,187.75,204.25,187.25,199.75,3438.76,0
+SYRE.US,D,20181126,000000,202.5,206.25,196.25,205.25,2206.12,0
+SYRE.US,D,20181127,000000,201.75,207.75,196.5,202,2125.04,0
+SYRE.US,D,20181128,000000,202,217.25,200,215,2520.04,0
+SYRE.US,D,20181129,000000,213.25,218.25,208.75,213.75,1687.68,0
+SYRE.US,D,20181130,000000,214.5,218.75,209.75,210.5,3868.72,0
+SYRE.US,D,20181203,000000,213.5,213.5,207.5,211.75,2542.04,0
+SYRE.US,D,20181204,000000,209.25,220.5,201.752,202.75,5058.36,0
+SYRE.US,D,20181206,000000,197.5,214,189,192,4877.4,0
+SYRE.US,D,20181207,000000,188.5,202.5,188.5,196.75,3505.56,0
+SYRE.US,D,20181210,000000,199,205,195,196,3300.28,0
+SYRE.US,D,20181211,000000,203.75,211.75,201.25,203,4167.48,0
+SYRE.US,D,20181212,000000,207.25,212.29,190.5,193.25,6370.76,0
+SYRE.US,D,20181213,000000,194.25,203.75,186.93,192.25,1876.24,0
+SYRE.US,D,20181214,000000,192,195.5,185,187.5,2891.76,0
+SYRE.US,D,20181217,000000,188.5,198.75,181.5,196.5,4993.24,0
+SYRE.US,D,20181218,000000,197.25,197.25,178,183,4810.4,0
+SYRE.US,D,20181219,000000,184.5,186.25,170.75,174,5926.04,0
+SYRE.US,D,20181220,000000,173.75,179.25,167.768,176.75,4138.72,0
+SYRE.US,D,20181221,000000,176.5,176.5,157.75,162.75,17517.68,0
+SYRE.US,D,20181224,000000,161.5,186,161.5,182.5,3620.24,0
+SYRE.US,D,20181226,000000,182.5,185.25,170,184.75,5657.24,0
+SYRE.US,D,20181227,000000,184.75,200.5,177.75,200.25,7718.24,0
+SYRE.US,D,20181228,000000,198.75,206.5,189.26,191.75,10721.08,0
+SYRE.US,D,20181231,000000,191,196.5,178.75,187.25,8535.84,0
+SYRE.US,D,20190102,000000,184.5,205.498,184.5,201,4180.84,0
+SYRE.US,D,20190103,000000,200.25,204.5,194.752,198.25,4896.96,0
+SYRE.US,D,20190104,000000,199.5,212.5,197.25,210.5,5572.28,0
+SYRE.US,D,20190107,000000,205.5,216.75,205.5,209.25,3014.8,0
+SYRE.US,D,20190108,000000,212,213.75,203.5,210.75,4814.6,0
+SYRE.US,D,20190109,000000,212.5,219.75,210.513,216,4152.6,0
+SYRE.US,D,20190110,000000,212.07,217.998,209.5,214,2312.28,0
+SYRE.US,D,20190111,000000,212.25,215.5,206.995,212.75,2301.72,0
+SYRE.US,D,20190114,000000,212,214.75,206.75,207.5,1584.64,0
+SYRE.US,D,20190115,000000,208.75,221.197,205,217.25,2879.92,0
+SYRE.US,D,20190116,000000,217.25,228.25,215.25,227.25,3591.08,0
+SYRE.US,D,20190117,000000,227,229.25,223,224,2965.56,0
+SYRE.US,D,20190118,000000,224,227.625,218,223,3963.44,0
+SYRE.US,D,20190122,000000,221.25,223.937,212.25,218.5,3885,0
+SYRE.US,D,20190123,000000,217,222.5,210.5,212.25,2240.68,0
+SYRE.US,D,20190124,000000,212,214.25,206.75,208.75,1060.28,0
+SYRE.US,D,20190125,000000,214.05,217.375,208.125,214,1318.52,0
+SYRE.US,D,20190128,000000,211.5,218.75,208.035,212.75,1855.56,0
+SYRE.US,D,20190129,000000,213.25,218.25,207.5,217.5,1625.56,0
+SYRE.US,D,20190130,000000,218.75,229,215.25,225,4513.96,0
+SYRE.US,D,20190131,000000,225,232.25,225,228.5,2266.76,0
+SYRE.US,D,20190201,000000,228.25,233.25,225.25,229.5,2840.16,0
+SYRE.US,D,20190204,000000,226.75,235.328,226.75,229,1394.52,0
+SYRE.US,D,20190205,000000,232.86,236.25,231.75,235,1731.88,0
+SYRE.US,D,20190206,000000,202.25,204,180,190,74695.4,0
+SYRE.US,D,20190207,000000,187.75,199,187.5,195.75,12331.24,0
+SYRE.US,D,20190208,000000,196.25,200,193.5,195.75,8360.32,0
+SYRE.US,D,20190211,000000,198,200.25,194.25,195,6592.96,0
+SYRE.US,D,20190212,000000,195.25,196.25,188.025,191.5,4011,0
+SYRE.US,D,20190213,000000,193,198.25,187.5,197.5,22086.36,0
+SYRE.US,D,20190214,000000,194.75,207.5,194.75,204,11818.6,0
+SYRE.US,D,20190215,000000,204.75,211.25,200.75,208.75,12368.12,0
+SYRE.US,D,20190219,000000,207.5,210.5,200,204.25,5766.72,0
+SYRE.US,D,20190220,000000,205,205.25,197.75,204.75,8810.44,0
+SYRE.US,D,20190221,000000,203.75,204,198.5,201.5,5556.6,0
+SYRE.US,D,20190222,000000,202.25,208,197.5,206.25,5201.88,0
+SYRE.US,D,20190225,000000,207.5,216.75,205.25,213.25,8555.12,0
+SYRE.US,D,20190226,000000,213,213,204.125,208.5,3061.36,0
+SYRE.US,D,20190227,000000,208.5,212.5,201,208.75,2959.76,0
+SYRE.US,D,20190228,000000,209,212.25,202.5,209,3059.52,0
+SYRE.US,D,20190301,000000,208.25,216.133,208.25,214.75,2090.12,0
+SYRE.US,D,20190304,000000,216.5,217.832,210.75,212.5,9337.4,0
+SYRE.US,D,20190305,000000,212.5,214.25,206.5,211.25,5442.04,0
+SYRE.US,D,20190306,000000,210,210,199,201.5,5916.84,0
+SYRE.US,D,20190307,000000,201.25,206,200.5,205,3579.12,0
+SYRE.US,D,20190308,000000,204,207.25,196.5,200,7446.92,0
+SYRE.US,D,20190311,000000,201,207.5,191.75,205.75,4987.88,0
+SYRE.US,D,20190312,000000,205.5,210.25,201.25,207.75,13020.16,0
+SYRE.US,D,20190313,000000,209.75,211.972,204.75,209.25,5691.52,0
+SYRE.US,D,20190314,000000,209.75,210.875,207,207.75,7665.88,0
+SYRE.US,D,20190315,000000,207.75,210.375,200,200,12198,0
+SYRE.US,D,20190318,000000,201.5,210.75,199.77,205,7181.64,0
+SYRE.US,D,20190319,000000,205,207.5,201.25,206.25,4127,0
+SYRE.US,D,20190320,000000,206.25,206.75,200,202.25,6906.36,0
+SYRE.US,D,20190321,000000,203.75,206.5,202.5,204.5,11691.6,0
+SYRE.US,D,20190322,000000,202.75,203.7,193.25,193.75,18406.72,0
+SYRE.US,D,20190325,000000,188.5,199.5,188.25,197.5,14805.6,0
+SYRE.US,D,20190326,000000,196.75,200.25,195.5,196.75,3384.92,0
+SYRE.US,D,20190327,000000,196.75,199.625,189.625,197,17237.32,0
+SYRE.US,D,20190328,000000,196,200.5,195.75,198.75,7441.4,0
+SYRE.US,D,20190329,000000,200,202,197.25,201.25,19979.16,0
+SYRE.US,D,20190401,000000,200,204.5,191.25,200,10394.68,0
+SYRE.US,D,20190402,000000,201,206.75,198.25,205,45216.36,0
+SYRE.US,D,20190403,000000,207.75,214,206.625,212.75,10458.12,0
+SYRE.US,D,20190404,000000,212.5,223,212.5,219.5,10547.36,0
+SYRE.US,D,20190405,000000,219.5,222,213.25,219.25,4744,0
+SYRE.US,D,20190408,000000,221.75,222.5,185.5,202.25,23535.44,0
+SYRE.US,D,20190409,000000,202.75,204.27,194.75,195.75,8956.8,0
+SYRE.US,D,20190410,000000,196.25,196.25,184.5,185,8101.84,0
+SYRE.US,D,20190411,000000,186.25,188.75,180.25,182.5,8132.36,0
+SYRE.US,D,20190412,000000,184.75,186.25,180.5,181.25,4403.28,0
+SYRE.US,D,20190415,000000,181,184.25,173.025,181.25,8345.2,0
+SYRE.US,D,20190416,000000,181.25,190.375,181.25,186.75,7280.52,0
+SYRE.US,D,20190417,000000,187.75,187.75,177.5,183.5,5761.36,0
+SYRE.US,D,20190418,000000,183,189.075,180.5,184.25,7594,0
+SYRE.US,D,20190422,000000,185.75,186.25,178.25,182.75,2774.6,0
+SYRE.US,D,20190423,000000,183.25,187.75,181,185.75,17171.44,0
+SYRE.US,D,20190424,000000,186,189,183,185,2518.8,0
+SYRE.US,D,20190425,000000,184.5,186,179.755,183.25,3677.56,0
+SYRE.US,D,20190426,000000,182.25,184.75,177.062,180.25,2375.52,0
+SYRE.US,D,20190429,000000,180,182,175,175.25,3624.32,0
+SYRE.US,D,20190430,000000,175,177,166.348,171.25,5707.76,0
+SYRE.US,D,20190501,000000,171,175,166,166.5,3815.52,0
+SYRE.US,D,20190502,000000,165.5,169.5,161.25,168,3784.28,0
+SYRE.US,D,20190503,000000,169,176,169,174,3042.28,0
+SYRE.US,D,20190506,000000,170.5,176.75,170.188,175,1585.24,0
+SYRE.US,D,20190507,000000,173.25,175,167,169.5,3642.56,0
+SYRE.US,D,20190508,000000,170,172.25,167.75,171.75,2234.48,0
+SYRE.US,D,20190509,000000,170.25,170.75,166.25,170,2189.8,0
+SYRE.US,D,20190510,000000,167.75,173.75,165.68,171.25,3090.16,0
+SYRE.US,D,20190513,000000,168.75,168.75,162,164,2611.84,0
+SYRE.US,D,20190514,000000,166.25,171,160.5,170.25,2932.48,0
+SYRE.US,D,20190515,000000,168.75,173,163,170.75,2841.8,0
+SYRE.US,D,20190516,000000,172.75,173.75,168.25,171.75,2275.4,0
+SYRE.US,D,20190517,000000,170.5,171.875,160.5,162,3661.84,0
+SYRE.US,D,20190520,000000,166,169,159.068,162.5,5406.48,0
+SYRE.US,D,20190521,000000,168.75,175,162.5,173,6725.28,0
+SYRE.US,D,20190522,000000,172,177,166.5,171.25,2662.8,0
+SYRE.US,D,20190523,000000,172.5,172.5,166.25,169.25,3480.16,0
+SYRE.US,D,20190524,000000,169.75,171.75,165.25,170.5,3171.36,0
+SYRE.US,D,20190528,000000,169.25,172.5,168.25,170.75,3697.92,0
+SYRE.US,D,20190529,000000,168,170,158.25,159.75,6968.48,0
+SYRE.US,D,20190530,000000,161.25,165,160.75,163,7477.56,0
+SYRE.US,D,20190531,000000,160.75,163.125,153.777,156,6107.44,0
+SYRE.US,D,20190603,000000,155.75,162.092,151.125,156.5,4161.32,0
+SYRE.US,D,20190604,000000,160,163,155.5,162,2713.76,0
+SYRE.US,D,20190605,000000,162.5,166.25,159.25,164,5419.2,0
+SYRE.US,D,20190606,000000,163.25,164.25,159,159.75,3424.16,0
+SYRE.US,D,20190607,000000,160.25,160.5,157.75,158.25,2911,0
+SYRE.US,D,20190610,000000,158.5,160,155.25,155.75,10887.56,0
+SYRE.US,D,20190611,000000,156.5,158,149.75,153,6246.36,0
+SYRE.US,D,20190612,000000,152.75,156,151,152.5,6437.92,0
+SYRE.US,D,20190613,000000,153.25,155.75,152.008,153.75,8510.84,0
+SYRE.US,D,20190614,000000,153.75,157.875,153.75,154.5,5086.32,0
+SYRE.US,D,20190617,000000,157,160,156.75,158.75,11417.04,0
+SYRE.US,D,20190618,000000,159.5,165.25,159.5,162,5745.8,0
+SYRE.US,D,20190619,000000,162,164.25,159.25,164,8851.96,0
+SYRE.US,D,20190620,000000,165,168.5,165,165,8204.68,0
+SYRE.US,D,20190621,000000,164,164.75,161.5,162.75,5893.24,0
+SYRE.US,D,20190624,000000,162.75,164.25,157.5,159,7961.2,0
+SYRE.US,D,20190625,000000,159.25,162,157.125,157.5,5604.36,0
+SYRE.US,D,20190626,000000,158.75,159.75,155,156.75,4841.36,0
+SYRE.US,D,20190627,000000,156.5,163,156.5,160.25,13507.36,0
+SYRE.US,D,20190628,000000,162,174.725,162,171.25,62771.56,0
+SYRE.US,D,20190701,000000,172.5,173.75,169.75,171,3416.4,0
+SYRE.US,D,20190702,000000,171,171,161.75,167.75,8989.84,0
+SYRE.US,D,20190703,000000,169.25,169.25,165,165,1763,0
+SYRE.US,D,20190705,000000,164.5,167.5,162.752,164.5,1745.88,0
+SYRE.US,D,20190708,000000,163.75,165.75,158.75,162,10396.48,0
+SYRE.US,D,20190709,000000,161.5,164.75,160.25,164.25,8192.44,0
+SYRE.US,D,20190710,000000,165,165.5,161.25,163.25,2306.2,0
+SYRE.US,D,20190711,000000,164,164,159.5,160.5,4134.88,0
+SYRE.US,D,20190712,000000,160.5,168.75,160.5,167.25,6291.16,0
+SYRE.US,D,20190715,000000,167.25,171.5,165.25,169.5,3455.52,0
+SYRE.US,D,20190716,000000,169.75,172.5,165.875,172,4595.88,0
+SYRE.US,D,20190717,000000,171.5,179.75,169.125,178.75,7916.16,0
+SYRE.US,D,20190718,000000,178.5,178.75,172,175.25,5305.6,0
+SYRE.US,D,20190719,000000,173.75,176.5,168.75,175,4115.08,0
+SYRE.US,D,20190722,000000,175.25,178.238,173.5,174.75,1944.76,0
+SYRE.US,D,20190723,000000,175.5,175.5,169.5,172.75,3292.28,0
+SYRE.US,D,20190724,000000,172.25,179.25,169.5,178.75,5046.2,0
+SYRE.US,D,20190725,000000,179.5,213.75,167.5,213.75,19522.36,0
+SYRE.US,D,20190726,000000,214.5,214.5,205.25,209,10275.08,0
+SYRE.US,D,20190729,000000,209.25,211.75,206.835,211.5,4058.52,0
+SYRE.US,D,20190730,000000,209.5,225.75,207.125,224.5,6265.48,0
+SYRE.US,D,20190731,000000,225.5,227.5,219.25,224,7179,0
+SYRE.US,D,20190801,000000,223.75,227.25,217.5,225,5161.48,0
+SYRE.US,D,20190802,000000,222.5,224,215.5,223.5,5105.12,0
+SYRE.US,D,20190805,000000,218,218,202.5,203.5,6116.96,0
+SYRE.US,D,20190806,000000,200.75,204.25,190.5,197.75,5014.6,0
+SYRE.US,D,20190807,000000,189.75,199.25,185,195.25,6659.92,0
+SYRE.US,D,20190808,000000,195.25,199.5,193.75,198.5,5672.12,0
+SYRE.US,D,20190809,000000,197.25,202,194,195.75,2176.12,0
+SYRE.US,D,20190812,000000,194.5,200,190.688,194.5,3080.16,0
+SYRE.US,D,20190813,000000,193.75,202.225,193.75,199.5,4729.8,0
+SYRE.US,D,20190814,000000,195.75,199.5,192.75,197.5,3158.84,0
+SYRE.US,D,20190815,000000,203.25,206,194.025,194.75,2827,0
+SYRE.US,D,20190816,000000,195.75,198.75,193.175,197.5,1648.96,0
+SYRE.US,D,20190819,000000,199.25,203.5,193.75,202.25,1751.2,0
+SYRE.US,D,20190820,000000,200.5,203,197.75,201.25,636.12,0
+SYRE.US,D,20190821,000000,202.5,207,201,204,2456.52,0
+SYRE.US,D,20190822,000000,204.75,206.25,197.5,198.75,6126.48,0
+SYRE.US,D,20190823,000000,198,199.5,182.75,185.25,2516.72,0
+SYRE.US,D,20190826,000000,186.75,193.25,185.845,193.25,1624.44,0
+SYRE.US,D,20190827,000000,195.25,196.75,185.75,187.5,1798.64,0
+SYRE.US,D,20190828,000000,188.75,191,184.75,188.75,1232.68,0
+SYRE.US,D,20190829,000000,191,195,186.25,192.25,2230.2,0
+SYRE.US,D,20190830,000000,192.25,196.25,190,195.125,1592.96,0
+SYRE.US,D,20190903,000000,193.75,217.5,188.5,192.75,4618.4,0
+SYRE.US,D,20190904,000000,193.75,196,188.5,195.5,2234.2,0
+SYRE.US,D,20190905,000000,196.25,203,189.25,202.5,2561.6,0
+SYRE.US,D,20190906,000000,204.5,206.25,199.875,200.25,1582.28,0
+SYRE.US,D,20190909,000000,200,203.5,195.25,203.5,1403.56,0
+SYRE.US,D,20190910,000000,203.75,213.5,198.842,211.75,2323.48,0
+SYRE.US,D,20190911,000000,213.5,220.5,210.5,220,2615.6,0
+SYRE.US,D,20190912,000000,222,224,215.25,221.75,3134.96,0
+SYRE.US,D,20190913,000000,224,224,208,212.5,3873.28,0
+SYRE.US,D,20190916,000000,210,219.5,207,218,4736.64,0
+SYRE.US,D,20190917,000000,216.5,220.5,212.75,219.5,2600.8,0
+SYRE.US,D,20190918,000000,220.5,220.5,213.75,216.75,1812.84,0
+SYRE.US,D,20190919,000000,217.25,220.5,213.25,213.5,1123.88,0
+SYRE.US,D,20190920,000000,213.5,217.25,207,216.5,9761.12,0
+SYRE.US,D,20190923,000000,212.75,221,203.75,205,3981.72,0
+SYRE.US,D,20190924,000000,212.875,212.875,195.75,200.5,2791.56,0
+SYRE.US,D,20190925,000000,200.25,205.5,197.155,203,2178.72,0
+SYRE.US,D,20190926,000000,202.75,205.088,192,192.375,1550.04,0
+SYRE.US,D,20190927,000000,192.75,199,187.902,191,1500,0
+SYRE.US,D,20190930,000000,191.75,195,185.25,192.25,2650.32,0
+SYRE.US,D,20191001,000000,191.5,195.75,190.515,191.25,1965.16,0
+SYRE.US,D,20191002,000000,190,194.75,184.25,187.75,1831.76,0
+SYRE.US,D,20191003,000000,187.5,187.5,180.75,181.5,2208.4,0
+SYRE.US,D,20191004,000000,182.25,185,178.375,180.75,1144.32,0
+SYRE.US,D,20191007,000000,179.25,183,179.25,182.25,833.08,0
+SYRE.US,D,20191008,000000,179.75,182.5,176.25,181.5,1141.6,0
+SYRE.US,D,20191009,000000,184.25,185.25,178,183,1641.28,0
+SYRE.US,D,20191010,000000,185.25,194.25,181.75,190,1828.44,0
+SYRE.US,D,20191011,000000,193,198.5,192.75,194.75,1602.24,0
+SYRE.US,D,20191014,000000,192.5,196,186.75,187.5,1478.8,0
+SYRE.US,D,20191015,000000,188.25,192.25,184.25,190,908.96,0
+SYRE.US,D,20191016,000000,189.5,196,189.5,194.25,656.72,0
+SYRE.US,D,20191017,000000,197.71,199.725,195,197.5,1303.48,0
+SYRE.US,D,20191018,000000,195.25,197.568,190.892,195.5,1405.16,0
+SYRE.US,D,20191021,000000,198.75,200,191.25,194.75,2511.64,0
+SYRE.US,D,20191022,000000,195,196.5,190.5,191.75,781.4,0
+SYRE.US,D,20191023,000000,192.25,192.25,187.75,190.25,862.68,0
+SYRE.US,D,20191024,000000,192.25,192.25,181.75,182.5,2001.8,0
+SYRE.US,D,20191025,000000,182.5,188.25,181,186.25,1354.76,0
+SYRE.US,D,20191028,000000,186.75,194,185.002,193.25,1219.36,0
+SYRE.US,D,20191029,000000,192.25,203.25,191,201,1348.44,0
+SYRE.US,D,20191030,000000,201,201,193,199.25,1161.6,0
+SYRE.US,D,20191031,000000,199.25,200.75,187.5,190.25,1756.76,0
+SYRE.US,D,20191101,000000,195.5,207.5,194.75,206,3753.96,0
+SYRE.US,D,20191104,000000,204,208.5,189.177,207.75,953.44,0
+SYRE.US,D,20191105,000000,209.75,212.5,204.75,205.5,890.16,0
+SYRE.US,D,20191106,000000,203.75,203.75,197.5,201.25,785.44,0
+SYRE.US,D,20191107,000000,203.75,204.25,192.625,196.75,1647.12,0
+SYRE.US,D,20191108,000000,194.75,200.25,191,198.25,1356.84,0
+SYRE.US,D,20191111,000000,195,203,191.5,201,1099.12,0
+SYRE.US,D,20191112,000000,201.75,204.25,195.25,199,745.44,0
+SYRE.US,D,20191113,000000,196.25,202,195.75,197.5,731.24,0
+SYRE.US,D,20191114,000000,191.375,202.5,191.375,196.25,1381.84,0
+SYRE.US,D,20191115,000000,198.25,200.5,192,195.75,1498.92,0
+SYRE.US,D,20191118,000000,193.75,193.75,182.002,185.25,2721.24,0
+SYRE.US,D,20191119,000000,184.5,201.75,184.5,200,2978.8,0
+SYRE.US,D,20191120,000000,198.75,211.168,198.75,207.5,6974.24,0
+SYRE.US,D,20191121,000000,209.25,211,204.25,210.25,1748.88,0
+SYRE.US,D,20191122,000000,212.5,213.75,206.5,210.75,3082.6,0
+SYRE.US,D,20191125,000000,213.5,215.75,208.75,212.75,2983,0
+SYRE.US,D,20191126,000000,206,216.75,202.5,212,2125.04,0
+SYRE.US,D,20191127,000000,214,216.75,210.25,212.5,1454,0
+SYRE.US,D,20191129,000000,212.25,216.75,210.638,213.75,1201.12,0
+SYRE.US,D,20191202,000000,212.5,213,206.25,210,2044.12,0
+SYRE.US,D,20191203,000000,207.75,210,200.5,201,2646.36,0
+SYRE.US,D,20191204,000000,202.5,206,196.75,201.5,4602.08,0
+SYRE.US,D,20191205,000000,202,202,192.5,193.5,1862.32,0
+SYRE.US,D,20191206,000000,196.25,201.75,192,197,4603.32,0
+SYRE.US,D,20191209,000000,196.5,200.25,193.748,196.5,2709.24,0
+SYRE.US,D,20191210,000000,197.75,202.5,197.5,200,1461.92,0
+SYRE.US,D,20191211,000000,201.75,209.5,196.502,197.5,3031.2,0
+SYRE.US,D,20191212,000000,194.5,199.75,193.25,199.25,2652.84,0
+SYRE.US,D,20191213,000000,199.5,204.75,194.25,195.5,2494.2,0
+SYRE.US,D,20191216,000000,199.5,202,197,200,3692.64,0
+SYRE.US,D,20191217,000000,200,202.375,195.75,197,1322.28,0
+SYRE.US,D,20191218,000000,198.5,200.872,192,193.5,2368.88,0
+SYRE.US,D,20191219,000000,196.625,197.5,190,190,2723.6,0
+SYRE.US,D,20191220,000000,189.75,194,182.688,183.75,10782.64,0
+SYRE.US,D,20191223,000000,185.5,195.25,180.505,194.75,3060.32,0
+SYRE.US,D,20191224,000000,195.25,203.75,195.25,198,1136,0
+SYRE.US,D,20191226,000000,198.25,203.25,193.75,196.5,998.72,0
+SYRE.US,D,20191227,000000,195.5,200,192.25,197.5,3262.12,0
+SYRE.US,D,20191230,000000,198.25,200,189.75,191.5,1453.08,0
+SYRE.US,D,20191231,000000,190.75,194.25,187.5,191,1184.52,0
+SYRE.US,D,20200102,000000,185.75,195,183.25,193.75,2324.68,0
+SYRE.US,D,20200103,000000,190.75,195,188.25,192.25,887.68,0
+SYRE.US,D,20200106,000000,189.25,194.125,184.75,190.25,1347.24,0
+SYRE.US,D,20200107,000000,188.75,199.5,188.75,196.75,1767.8,0
+SYRE.US,D,20200108,000000,195.5,198.75,192.75,197.75,1507.52,0
+SYRE.US,D,20200109,000000,198.75,200.258,193,194,1423.8,0
+SYRE.US,D,20200110,000000,193,198.5,189,191,1246.24,0
+SYRE.US,D,20200113,000000,189.5,200.25,185.75,194.25,1923.6,0
+SYRE.US,D,20200114,000000,192.25,197,187.75,189,1146.24,0
+SYRE.US,D,20200115,000000,189,199,188,189.25,1716.68,0
+SYRE.US,D,20200116,000000,192.25,194.25,190.75,192,711.08,0
+SYRE.US,D,20200117,000000,194.5,201.5,192.75,198.5,4092.68,0
+SYRE.US,D,20200121,000000,198.75,198.75,195,196,1729.32,0
+SYRE.US,D,20200122,000000,197.75,201,193.75,199,3382.32,0
+SYRE.US,D,20200123,000000,197.5,200,190,191,1168.16,0
+SYRE.US,D,20200124,000000,192,192,183.25,184.75,1957.8,0
+SYRE.US,D,20200127,000000,182.25,184.5,178.25,179.125,3052.48,0
+SYRE.US,D,20200128,000000,182.65,184.75,179.85,181.5,1739.32,0
+SYRE.US,D,20200129,000000,180.25,189,174.25,186.75,3258.28,0
+SYRE.US,D,20200130,000000,184,187.5,176.25,177,1795.4,0
+SYRE.US,D,20200131,000000,175,185.25,167.25,181.5,4359.56,0
+SYRE.US,D,20200203,000000,182.5,187.75,176.75,187,2248.04,0
+SYRE.US,D,20200204,000000,188.25,202.5,188.25,198.75,3152.04,0
+SYRE.US,D,20200205,000000,203.5,209.25,199.25,207.75,2689.28,0
+SYRE.US,D,20200206,000000,209.5,211.25,203.25,204.75,2066.44,0
+SYRE.US,D,20200207,000000,201.75,207.25,191.75,195.75,4201.08,0
+SYRE.US,D,20200210,000000,193.25,206.75,193.25,206.75,1277.04,0
+SYRE.US,D,20200211,000000,206,209,206,208.75,1152.76,0
+SYRE.US,D,20200212,000000,211,212.5,210.125,212,1620.72,0
+SYRE.US,D,20200213,000000,209.75,212.5,208.5,209,737.96,0
+SYRE.US,D,20200214,000000,207.21,211.99,202.75,203.75,1060.6,0
+SYRE.US,D,20200218,000000,205.25,206.25,203.75,204.75,587.96,0
+SYRE.US,D,20200219,000000,205,206.25,205,205.5,1198.64,0
+SYRE.US,D,20200220,000000,204,206,200.75,201.75,1268.4,0
+SYRE.US,D,20200221,000000,202.25,202.25,192.75,196.75,1821.2,0
+SYRE.US,D,20200224,000000,187.5,189.25,181.5,185.5,3044.92,0
+SYRE.US,D,20200225,000000,192.75,200,180,180.5,1986.12,0
+SYRE.US,D,20200226,000000,185.75,186.38,175.75,184.25,3441.12,0
+SYRE.US,D,20200227,000000,180.5,180.5,170.75,171.5,5103.52,0
+SYRE.US,D,20200228,000000,168.25,172.875,163.875,170.75,4623.72,0
+SYRE.US,D,20200302,000000,169.25,176,169,172,1866.36,0
+SYRE.US,D,20200303,000000,170.25,171.75,157.75,160.75,3453.76,0
+SYRE.US,D,20200304,000000,164,175,163.75,174.5,1927.12,0
+SYRE.US,D,20200305,000000,168.25,175,160.75,164,2195.92,0
+SYRE.US,D,20200306,000000,157.25,165,151.992,157.75,2372.08,0
+SYRE.US,D,20200309,000000,150.25,157.25,148.25,153.25,2548.52,0
+SYRE.US,D,20200310,000000,158.5,161,145.25,149.5,3228.16,0
+SYRE.US,D,20200311,000000,144.75,145.75,133,134.5,2823.76,0
+SYRE.US,D,20200312,000000,125.25,129.75,110,111.5,4464.64,0
+SYRE.US,D,20200313,000000,115,120.75,110,120,5342.84,0
+SYRE.US,D,20200316,000000,110,131.25,87.5,87.75,6198.12,0
+SYRE.US,D,20200317,000000,90.5,113.25,90.5,113.25,5214.2,0
+SYRE.US,D,20200318,000000,104.25,110.5,90.25,95.25,3604.6,0
+SYRE.US,D,20200319,000000,100,108.75,92.75,108,3605.2,0
+SYRE.US,D,20200320,000000,109,114.5,97,99.75,4225.52,0
+SYRE.US,D,20200323,000000,99,106.385,92.5,104.25,2066.92,0
+SYRE.US,D,20200324,000000,105.5,110.75,100.625,108.25,3698.08,0
+SYRE.US,D,20200325,000000,108.25,120.273,99.5,117.75,3030.24,0
+SYRE.US,D,20200326,000000,118.5,130.25,118.5,130,3617.2,0
+SYRE.US,D,20200327,000000,120.75,123.25,115,118,1684.32,0
+SYRE.US,D,20200330,000000,119.25,119.25,111.75,117,1975.88,0
+SYRE.US,D,20200331,000000,117.25,119.5,112.375,116.5,2251.12,0
+SYRE.US,D,20200401,000000,112.25,117.25,107.75,109.25,2297.64,0
+SYRE.US,D,20200402,000000,108.25,118.75,101.75,108.75,3301.8,0
+SYRE.US,D,20200403,000000,106,107.25,100,100.25,3061,0
+SYRE.US,D,20200406,000000,105.75,122.75,105.75,121.5,3876,0
+SYRE.US,D,20200407,000000,123.75,127,112.5,121.25,2667.72,0
+SYRE.US,D,20200408,000000,126.25,135.75,123.75,130.25,3934.48,0
+SYRE.US,D,20200409,000000,136.75,142.25,126.5,136,4734.44,0
+SYRE.US,D,20200413,000000,137.5,148.5,134.328,145,2368.52,0
+SYRE.US,D,20200414,000000,149.25,154.75,138.75,153.75,4337.48,0
+SYRE.US,D,20200415,000000,148,148.542,136.75,137,2824.48,0
+SYRE.US,D,20200416,000000,132,134.5,122.75,134,3559,0
+SYRE.US,D,20200417,000000,135.25,143.622,129.5,141.5,2364.96,0
+SYRE.US,D,20200420,000000,139.5,145.5,131.25,132.25,1739.76,0
+SYRE.US,D,20200421,000000,127.5,139,127.5,136.25,2233.52,0
+SYRE.US,D,20200422,000000,141,143.5,136.25,140.125,1152.08,0
+SYRE.US,D,20200423,000000,140,148.5,135.75,138,1884.08,0
+SYRE.US,D,20200424,000000,137.5,144.75,134.07,141.75,2418,0
+SYRE.US,D,20200427,000000,142.75,147.188,138,138.75,2772.24,0
+SYRE.US,D,20200428,000000,162.5,191.75,156.5,177.625,111958.36,0
+SYRE.US,D,20200429,000000,166.75,194.25,165,189,14767.04,0
+SYRE.US,D,20200430,000000,180.25,196.25,165.505,194.25,9383.44,0
+SYRE.US,D,20200501,000000,188,199.25,171.25,187.5,11417.64,0
+SYRE.US,D,20200504,000000,197.75,202.5,190.75,200,9982.76,0
+SYRE.US,D,20200505,000000,203.75,214,200.5,202.5,9107.48,0
+SYRE.US,D,20200506,000000,203.25,204,185.25,186.5,6907.2,0
+SYRE.US,D,20200507,000000,194,201.25,186.25,196.75,12419.96,0
+SYRE.US,D,20200508,000000,202.75,218,199.5,206.25,9085,0
+SYRE.US,D,20200511,000000,206.5,215.75,202,204.75,7428.72,0
+SYRE.US,D,20200512,000000,205.5,205.5,175.375,178.125,12838.12,0
+SYRE.US,D,20200513,000000,177.25,180.5,166.5,168.75,9851.76,0
+SYRE.US,D,20200514,000000,165.25,170.998,155,167.75,8226.64,0
+SYRE.US,D,20200515,000000,166.75,181.5,163,178,6707.2,0
+SYRE.US,D,20200518,000000,185.5,196,185.5,191.75,11705.52,0
+SYRE.US,D,20200519,000000,193.5,211,192.75,206.75,15666.68,0
+SYRE.US,D,20200520,000000,210.5,213.625,204.75,213.25,5533.36,0
+SYRE.US,D,20200521,000000,212.25,219.75,209.25,216,6222.64,0
+SYRE.US,D,20200522,000000,217.5,225.5,214.5,222.25,5902.8,0
+SYRE.US,D,20200526,000000,230,232.25,218,226.5,15119.24,0
+SYRE.US,D,20200527,000000,231,234.5,219.25,226,10530.8,0
+SYRE.US,D,20200528,000000,226.5,230,221.25,222.5,6921.44,0
+SYRE.US,D,20200529,000000,222.25,225.5,212,220.25,5750.72,0
+SYRE.US,D,20200601,000000,219.25,227.75,212.75,223.25,8352.36,0
+SYRE.US,D,20200602,000000,225.25,227.75,221.75,226,5396.36,0
+SYRE.US,D,20200603,000000,229,231,225,229,17660.96,0
+SYRE.US,D,20200604,000000,228.5,231.625,225.25,229.5,9242.88,0
+SYRE.US,D,20200605,000000,235,243.25,227.75,231.25,9100.72,0
+SYRE.US,D,20200608,000000,236.25,236.25,218.75,222.25,5218.12,0
+SYRE.US,D,20200609,000000,219,223,217.25,218.5,8056.88,0
+SYRE.US,D,20200610,000000,219.5,222.25,209.25,212,6746.32,0
+SYRE.US,D,20200611,000000,205.25,214.25,187.5,189.75,11540.84,0
+SYRE.US,D,20200612,000000,195.5,210,195.5,209.75,10810.56,0
+SYRE.US,D,20200615,000000,203.25,225.5,191,223,12010.24,0
+SYRE.US,D,20200616,000000,229.25,232.5,218,231.5,14884.72,0
+SYRE.US,D,20200617,000000,231.5,236.25,222.875,223.5,10000.96,0
+SYRE.US,D,20200618,000000,221,231.75,220.5,226.75,10067.56,0
+SYRE.US,D,20200619,000000,229.75,273,227.125,262.5,65637.44,0
+SYRE.US,D,20200622,000000,265,276.75,250,275.875,20477.44,0
+SYRE.US,D,20200623,000000,281.25,284.5,243,244.5,12958,0
+SYRE.US,D,20200624,000000,245.5,253.75,231,234,13681.32,0
+SYRE.US,D,20200625,000000,229.25,259.5,228.618,246,14310.6,0
+SYRE.US,D,20200626,000000,239.5,244.75,222.5,230.25,109666.16,0
+SYRE.US,D,20200629,000000,227.75,247.5,224,229,8998.12,0
+SYRE.US,D,20200630,000000,227.5,235.75,226.5,231.25,12122.96,0
+SYRE.US,D,20200701,000000,232.5,248.75,229,233.25,7940.68,0
+SYRE.US,D,20200702,000000,238,238.738,223.25,226.5,4682.32,0
+SYRE.US,D,20200706,000000,233.25,233.25,220,221.5,13787.2,0
+SYRE.US,D,20200707,000000,219,229.5,215.75,227.5,7597.64,0
+SYRE.US,D,20200708,000000,227,230.5,218.75,229.75,8086.64,0
+SYRE.US,D,20200709,000000,229,231.75,223,224.5,8360.52,0
+SYRE.US,D,20200710,000000,224,229.25,219.375,221.25,4885.52,0
+SYRE.US,D,20200713,000000,223.5,224.5,209,209.5,13416.04,0
+SYRE.US,D,20200714,000000,208.75,212,196,199.25,6060.6,0
+SYRE.US,D,20200715,000000,203.75,212.375,199.75,203.25,8598.24,0
+SYRE.US,D,20200716,000000,201.25,202.75,193.5,199.25,5049,0
+SYRE.US,D,20200717,000000,198.5,205.25,197.75,198.5,4798.56,0
+SYRE.US,D,20200720,000000,198,202.25,195.5,199,9395.84,0
+SYRE.US,D,20200721,000000,201.75,205.75,199.25,203.75,7675.84,0
+SYRE.US,D,20200722,000000,201.75,204.5,197.5,199.25,6253.2,0
+SYRE.US,D,20200723,000000,198,200.5,183,187.25,4826.52,0
+SYRE.US,D,20200724,000000,187,187,173.75,181,6703.24,0
+SYRE.US,D,20200727,000000,181,184.75,175.75,184.375,5546.16,0
+SYRE.US,D,20200728,000000,184.5,185.75,170.5,173,9312.72,0
+SYRE.US,D,20200729,000000,174.25,175.25,171,174,4387.92,0
+SYRE.US,D,20200730,000000,168,176.188,168,174.25,9610.52,0
+SYRE.US,D,20200731,000000,174,175.25,166.25,171.25,7780.76,0
+SYRE.US,D,20200803,000000,171.75,176.25,171,173.75,11021.68,0
+SYRE.US,D,20200804,000000,175.5,175.5,170.5,170.875,9257.68,0
+SYRE.US,D,20200805,000000,172.75,177.5,169.25,173.5,4801.48,0
+SYRE.US,D,20200806,000000,173.75,176.68,171,172.75,5243.44,0
+SYRE.US,D,20200807,000000,172.75,174.75,170.75,174.5,6256.88,0
+SYRE.US,D,20200810,000000,174.25,176.5,165,169.25,14006.92,0
+SYRE.US,D,20200811,000000,172,173.75,160.75,162.75,18219.08,0
+SYRE.US,D,20200812,000000,166,171.375,163.25,168.75,9835.32,0
+SYRE.US,D,20200813,000000,168.25,171.5,166.5,169.5,8221.76,0
+SYRE.US,D,20200814,000000,169,169,164.75,166.25,4365.08,0
+SYRE.US,D,20200817,000000,167.5,178.25,166.25,173,11460.36,0
+SYRE.US,D,20200818,000000,173,175.25,169.875,171.25,19943.52,0
+SYRE.US,D,20200819,000000,171,174.25,170,172.5,10590.28,0
+SYRE.US,D,20200820,000000,170.25,173.625,166.5,168,9964.36,0
+SYRE.US,D,20200821,000000,167.75,171.25,161,162.75,9240.76,0
+SYRE.US,D,20200824,000000,164.75,176.747,162.5,172.25,32977.84,0
+SYRE.US,D,20200825,000000,173.75,176.088,167.75,170,8389.36,0
+SYRE.US,D,20200826,000000,168.75,176.75,168.75,174,15206.08,0
+SYRE.US,D,20200827,000000,175,176.5,170,170.25,6613.08,0
+SYRE.US,D,20200828,000000,172,176.25,170,175.5,4426.64,0
+SYRE.US,D,20200831,000000,174.5,187.495,173.93,181.875,14159.36,0
+SYRE.US,D,20200901,000000,181.25,187.5,175.75,184,8340.08,0
+SYRE.US,D,20200902,000000,185,187.5,177,186.75,11230.12,0
+SYRE.US,D,20200903,000000,186.75,186.75,176,178.5,24127.04,0
+SYRE.US,D,20200904,000000,181.25,186.25,172,182.5,12436.64,0
+SYRE.US,D,20200908,000000,181,185.75,174.75,182.75,14510.76,0
+SYRE.US,D,20200909,000000,184.25,185.75,176.75,180,11971.48,0
+SYRE.US,D,20200910,000000,181,184.5,171.25,171.75,7500.72,0
+SYRE.US,D,20200911,000000,174.5,177.5,171.5,173.75,22791.68,0
+SYRE.US,D,20200914,000000,175.75,183.75,172.5,183,9389.68,0
+SYRE.US,D,20200915,000000,186.75,197.75,184.75,191.25,7948.92,0
+SYRE.US,D,20200916,000000,194,196.5,190.75,191.75,8460.24,0
+SYRE.US,D,20200917,000000,192,196,188.5,194.25,3975.64,0
+SYRE.US,D,20200918,000000,197.25,199,186.25,197,20331.32,0
+SYRE.US,D,20200921,000000,193.5,198.25,178.25,180.25,10348.2,0
+SYRE.US,D,20200922,000000,182.25,182.25,171.5,177,7558.68,0
+SYRE.US,D,20200923,000000,179.75,184.25,170.062,172,8307.36,0
+SYRE.US,D,20200924,000000,171.25,173.75,165.75,168.5,14225.72,0
+SYRE.US,D,20200925,000000,167.75,177.25,165.25,176.5,7644.48,0
+SYRE.US,D,20200928,000000,179,184.125,177.5,179.25,6171.68,0
+SYRE.US,D,20200929,000000,179.25,181.25,174.5,176.75,5301.2,0
+SYRE.US,D,20200930,000000,177.75,181.75,175,177.25,13323.64,0
+SYRE.US,D,20201001,000000,178,196,177.5,196,73832.76,0
+SYRE.US,D,20201002,000000,195.5,195.5,173.75,175.5,17449.36,0
+SYRE.US,D,20201005,000000,176,184,175.75,183,9225.88,0
+SYRE.US,D,20201006,000000,183.25,193.5,180,186.5,6602.92,0
+SYRE.US,D,20201007,000000,187.75,196.75,185.75,196,10878.28,0
+SYRE.US,D,20201008,000000,199.75,218.25,197.25,198.75,12001.8,0
+SYRE.US,D,20201009,000000,200.5,204.16,194,197.5,3732.8,0
+SYRE.US,D,20201012,000000,197.75,199.5,189.75,197.5,4783.76,0
+SYRE.US,D,20201013,000000,193.25,199.75,191.5,198,4369.24,0
+SYRE.US,D,20201014,000000,198.25,202.25,194.5,199.75,4578.32,0
+SYRE.US,D,20201015,000000,195.25,205.25,189.75,204.75,3746.48,0
+SYRE.US,D,20201016,000000,203.5,209.5,202,204,5974.64,0
+SYRE.US,D,20201019,000000,205.5,207.5,202.25,203.75,6844.64,0
+SYRE.US,D,20201020,000000,205.5,205.5,188.75,201,8648.16,0
+SYRE.US,D,20201021,000000,201.25,202.25,193.75,194.25,4915.2,0
+SYRE.US,D,20201022,000000,195.5,203,193.25,200.75,80136.92,0
+SYRE.US,D,20201023,000000,202.25,202.25,190.75,192,64325.32,0
+SYRE.US,D,20201026,000000,186.5,190.5,175.5,181.25,11988.64,0
+SYRE.US,D,20201027,000000,184.75,198.5,183.75,196.25,8492.64,0
+SYRE.US,D,20201028,000000,189.5,195.205,185.75,191.5,4531.84,0
+SYRE.US,D,20201029,000000,190,201,187.5,199.75,5610.36,0
+SYRE.US,D,20201030,000000,199.75,203.25,187.5,192,6517.6,0
+SYRE.US,D,20201102,000000,194,194,181.5,185,3726.24,0
+SYRE.US,D,20201103,000000,189.5,196.5,187.25,195.5,6561.88,0
+SYRE.US,D,20201104,000000,193.75,204.375,193.75,198,5679.12,0
+SYRE.US,D,20201105,000000,198.208,214.75,193,214,7921.48,0
+SYRE.US,D,20201106,000000,212.75,215,203.25,207,5719.68,0
+SYRE.US,D,20201109,000000,210,222.5,207.125,213.75,8545.72,0
+SYRE.US,D,20201110,000000,216.5,247.5,216.5,241.75,14942.52,0
+SYRE.US,D,20201111,000000,243.75,246.25,230.25,245.75,4943.92,0
+SYRE.US,D,20201112,000000,245.25,245.75,230,233,6104.32,0
+SYRE.US,D,20201113,000000,236.5,238.5,228.25,235,3965.12,0
+SYRE.US,D,20201116,000000,241.5,245,234,243,3927.52,0
+SYRE.US,D,20201117,000000,241.75,241.75,232.75,233,7663.48,0
+SYRE.US,D,20201118,000000,233.75,237.75,211.752,222.25,8268.4,0
+SYRE.US,D,20201119,000000,221,227.5,219.75,225.25,2996.2,0
+SYRE.US,D,20201120,000000,222.75,222.75,214.75,215.75,4583.2,0
+SYRE.US,D,20201123,000000,218.5,226.75,217.5,218.75,5516.12,0
+SYRE.US,D,20201124,000000,220.75,221.875,216,218.5,6152.2,0
+SYRE.US,D,20201125,000000,218.5,219.25,212.5,217.25,5390.44,0
+SYRE.US,D,20201127,000000,216,217.375,211.253,215.25,2037.92,0
+SYRE.US,D,20201130,000000,213.25,216.875,212.5,214,10456.56,0
+SYRE.US,D,20201201,000000,220.5,227.25,207.5,209.75,10193.72,0
+SYRE.US,D,20201202,000000,208.75,211.125,204,207.5,10838.28,0
+SYRE.US,D,20201203,000000,207.75,208.75,203.125,205.75,6556.24,0
+SYRE.US,D,20201204,000000,209,209,199.75,205,15462.2,0
+SYRE.US,D,20201207,000000,205.25,207.562,194.75,197.5,7347.4,0
+SYRE.US,D,20201208,000000,196,201,190,199.75,10849.16,0
+SYRE.US,D,20201209,000000,202.25,206.5,190.75,192,9385.04,0
+SYRE.US,D,20201210,000000,191.5,198.75,186.75,197.5,7803.56,0
+SYRE.US,D,20201211,000000,196.5,224,189,213.25,18017.96,0
+SYRE.US,D,20201214,000000,216,220.5,211.25,217.5,10250.12,0
+SYRE.US,D,20201215,000000,219.5,232.5,214,227.25,8104.92,0
+SYRE.US,D,20201216,000000,232.5,232.5,216,219.5,6141.6,0
+SYRE.US,D,20201217,000000,222.5,225.25,219,222.25,9158.56,0
+SYRE.US,D,20201218,000000,223,244.5,221.5,223.5,27188.12,0
+SYRE.US,D,20201221,000000,211.5,223.25,207.5,214,6663.92,0
+SYRE.US,D,20201222,000000,217.5,220,214.25,216.25,4748.6,0
+SYRE.US,D,20201223,000000,216.75,217.75,208.75,209.75,7623.84,0
+SYRE.US,D,20201224,000000,210,210,200,203.25,3623.92,0
+SYRE.US,D,20201228,000000,204.75,210.125,203.75,206.25,4734.84,0
+SYRE.US,D,20201229,000000,207.5,208.385,198.75,201,7133.96,0
+SYRE.US,D,20201230,000000,201,202.762,196,198.5,5728.56,0
+SYRE.US,D,20201231,000000,198.25,201.5,193.812,196.75,4417.72,0
+SYRE.US,D,20210104,000000,199,217.5,196,214,9536.88,0
+SYRE.US,D,20210105,000000,213,213,196.5,200,21525.48,0
+SYRE.US,D,20210106,000000,203.75,205.5,194.25,196.5,7371.68,0
+SYRE.US,D,20210107,000000,197.25,203.5,191.75,199.75,7637.76,0
+SYRE.US,D,20210108,000000,203,209.25,198,204.5,6660.8,0
+SYRE.US,D,20210111,000000,199.75,202.5,196.75,197.75,6497.88,0
+SYRE.US,D,20210112,000000,201.25,201.5,196.25,200.25,4152.08,0
+SYRE.US,D,20210113,000000,200,201.75,194.5,197.75,7905.6,0
+SYRE.US,D,20210114,000000,199.75,208.5,199.25,205.25,4323.12,0
+SYRE.US,D,20210115,000000,202.25,205.5,196,199.5,6818.56,0
+SYRE.US,D,20210119,000000,201.75,204,195.25,197.25,9733.16,0
+SYRE.US,D,20210120,000000,197.25,199.75,187.75,192.75,7081.52,0
+SYRE.US,D,20210121,000000,193.5,195.405,185.75,186,3416.36,0
+SYRE.US,D,20210122,000000,185,191.5,180.5,190.75,13802.52,0
+SYRE.US,D,20210125,000000,190.5,192.625,185,191,4006.68,0
+SYRE.US,D,20210126,000000,192.5,196.5,183,184.5,6063.32,0
+SYRE.US,D,20210127,000000,180,182.5,171.5,173.75,12474.12,0
+SYRE.US,D,20210128,000000,178,179,167.5,169,35518.2,0
+SYRE.US,D,20210129,000000,169,176.25,164.498,173.75,23828.64,0
+SYRE.US,D,20210201,000000,174.5,184.25,173.75,182.25,9245.76,0
+SYRE.US,D,20210202,000000,183,193,181.75,190.25,6332.88,0
+SYRE.US,D,20210203,000000,192.75,197.25,191.5,194,5915.72,0
+SYRE.US,D,20210204,000000,193.5,193.5,185.25,188.25,7272.12,0
+SYRE.US,D,20210205,000000,190.25,193.47,187.502,190,11449.8,0
+SYRE.US,D,20210208,000000,193,196.25,190.25,192.75,14258.32,0
+SYRE.US,D,20210209,000000,195.25,198.25,192.75,194.5,9131.8,0
+SYRE.US,D,20210210,000000,195,199.5,186.25,191.75,4754.24,0
+SYRE.US,D,20210211,000000,191.75,193.75,185,190,9346.12,0
+SYRE.US,D,20210212,000000,189,195,185.502,190.75,7465.52,0
+SYRE.US,D,20210216,000000,193.75,196.25,181.25,181.75,10023.84,0
+SYRE.US,D,20210217,000000,181.75,184.75,177,183.75,8192.08,0
+SYRE.US,D,20210218,000000,181,182.75,174.5,180,6901.76,0
+SYRE.US,D,20210219,000000,180.25,187.032,180.25,182.25,4250.92,0
+SYRE.US,D,20210222,000000,181,187.5,177.5,184,6089,0
+SYRE.US,D,20210223,000000,181.25,181.5,173.75,177.75,8813.36,0
+SYRE.US,D,20210224,000000,179.75,184.25,175.75,181.75,3884.68,0
+SYRE.US,D,20210225,000000,182,189.75,177.75,184.75,10854.4,0
+SYRE.US,D,20210226,000000,186.5,191.5,176.25,186.25,7717.24,0
+SYRE.US,D,20210301,000000,186.25,196.25,185.06,194.75,5846.16,0
+SYRE.US,D,20210302,000000,194.5,196.25,192.25,193.75,6155.16,0
+SYRE.US,D,20210303,000000,193.75,204.25,193.252,195.5,13628.8,0
+SYRE.US,D,20210304,000000,197.75,198,175.5,178.75,10349.76,0
+SYRE.US,D,20210305,000000,181.25,183,176.252,181.25,9932.64,0
+SYRE.US,D,20210308,000000,191,205,186.75,194,14778.68,0
+SYRE.US,D,20210309,000000,195.25,205.75,193.372,204,7424.52,0
+SYRE.US,D,20210310,000000,201.75,210,200.5,200.5,5731.52,0
+SYRE.US,D,20210311,000000,203.5,209.25,200.75,208.5,7277.08,0
+SYRE.US,D,20210312,000000,208.25,208.25,197.5,198.75,5561.36,0
+SYRE.US,D,20210315,000000,200.5,201.998,195.5,196.25,2782.2,0
+SYRE.US,D,20210316,000000,194.75,195.135,184.25,191.5,32036.84,0
+SYRE.US,D,20210317,000000,189.25,194.5,186.75,194,3247.64,0
+SYRE.US,D,20210318,000000,192.25,195.25,186.25,187,5432.8,0
+SYRE.US,D,20210319,000000,202,202,185,197.25,16131.28,0
+SYRE.US,D,20210322,000000,206,216.75,194,214.25,13603.08,0
+SYRE.US,D,20210323,000000,215.75,219.75,208.5,212.75,16599.36,0
+SYRE.US,D,20210324,000000,213.75,214.625,183.5,183.5,6589.2,0
+SYRE.US,D,20210325,000000,182.5,207.25,182.5,203.25,7234.52,0
+SYRE.US,D,20210326,000000,207.25,207.25,186.875,191,5635.52,0
+SYRE.US,D,20210329,000000,188.75,189.5,176.5,177,5639.76,0
+SYRE.US,D,20210330,000000,177.25,189.125,176.25,187,5760.28,0
+SYRE.US,D,20210331,000000,189.5,199.5,184.25,198,4547.24,0
+SYRE.US,D,20210401,000000,197.5,202,194.25,200.75,1748.92,0
+SYRE.US,D,20210405,000000,202.25,216,202.25,209.5,4641.56,0
+SYRE.US,D,20210406,000000,208,209.75,198.25,199.75,5528.92,0
+SYRE.US,D,20210407,000000,198.75,202.5,194,195.75,6133.6,0
+SYRE.US,D,20210408,000000,197.75,197.75,190,192,5574.12,0
+SYRE.US,D,20210409,000000,192.75,195.75,189.25,192.75,3391.4,0
+SYRE.US,D,20210412,000000,191.5,191.5,181.25,181.25,2378.04,0
+SYRE.US,D,20210413,000000,182,186.75,178.5,185,4241.88,0
+SYRE.US,D,20210414,000000,184.75,193.75,184.25,188.75,2894.52,0
+SYRE.US,D,20210415,000000,190.75,201.25,188.625,198.75,4790.48,0
+SYRE.US,D,20210416,000000,203,206.25,195.5,204.25,7340.96,0
+SYRE.US,D,20210419,000000,201.5,202.5,185,186,5609.72,0
+SYRE.US,D,20210420,000000,185,190.5,180.5,187.75,3063.92,0
+SYRE.US,D,20210421,000000,188.75,196.5,187.375,194.5,3116.64,0
+SYRE.US,D,20210422,000000,193.75,200.25,188.875,195,3404.92,0
+SYRE.US,D,20210423,000000,195,200.25,192.75,195.5,2817.72,0
+SYRE.US,D,20210426,000000,194.5,217,194.5,207.75,11113.12,0
+SYRE.US,D,20210427,000000,207.25,210.75,198.25,201.25,3424.72,0
+SYRE.US,D,20210428,000000,199,206.25,199,204.25,2919.36,0
+SYRE.US,D,20210429,000000,206.5,206.5,198.25,205.25,2865.56,0
+SYRE.US,D,20210430,000000,203.5,209.5,192,194.5,5809,0
+SYRE.US,D,20210503,000000,195,201.752,192.5,198.75,6957.12,0
+SYRE.US,D,20210504,000000,197.625,200.5,183.25,190.25,5325.8,0
+SYRE.US,D,20210505,000000,190.5,190.5,181.75,183.75,2727.32,0
+SYRE.US,D,20210506,000000,183.5,187.75,177.25,182.25,9086.28,0
+SYRE.US,D,20210507,000000,182.75,184.75,179.5,181,1776.28,0
+SYRE.US,D,20210510,000000,180.5,185,175,176,5889.88,0
+SYRE.US,D,20210511,000000,174,188.5,174,185,3264.36,0
+SYRE.US,D,20210512,000000,181.75,190,180.25,184.75,4431.48,0
+SYRE.US,D,20210513,000000,185,188.5,178.25,183.5,4653,0
+SYRE.US,D,20210514,000000,185,193,185,189,3599.2,0
+SYRE.US,D,20210517,000000,186.25,189.25,182.5,186.75,3465.8,0
+SYRE.US,D,20210518,000000,188,195,184.5,185,3576.72,0
+SYRE.US,D,20210519,000000,183,185.375,179,179.75,4230.12,0
+SYRE.US,D,20210520,000000,179.75,183.25,178.5,182,6517.8,0
+SYRE.US,D,20210521,000000,185.25,185.25,180.125,183.5,3676.28,0
+SYRE.US,D,20210524,000000,184,184,173.75,174.5,6843,0
+SYRE.US,D,20210525,000000,175.25,178.762,164.5,167,16380.92,0
+SYRE.US,D,20210526,000000,168,171,165.5,169.25,2615.96,0
+SYRE.US,D,20210527,000000,171.5,173.75,165.25,169,22473.16,0
+SYRE.US,D,20210528,000000,170,175.5,164.25,165.25,12174.6,0
+SYRE.US,D,20210601,000000,163.75,173.75,159,173.25,8720.68,0
+SYRE.US,D,20210602,000000,173.75,173.75,161.5,165.5,11561.28,0
+SYRE.US,D,20210603,000000,164.5,168.75,161.102,167.5,4949,0
+SYRE.US,D,20210604,000000,167.75,167.75,162.5,164.25,6620.32,0
+SYRE.US,D,20210607,000000,165.5,171,165.5,167.5,13577.68,0
+SYRE.US,D,20210608,000000,168.75,173.25,167,170,11301.44,0
+SYRE.US,D,20210609,000000,170,176.5,165.75,166.25,6609.12,0
+SYRE.US,D,20210610,000000,167.25,169.75,162,163.5,16854.44,0
+SYRE.US,D,20210611,000000,164.25,167.448,163,165,4407.04,0
+SYRE.US,D,20210614,000000,166.5,167,162.5,164.75,3559.72,0
+SYRE.US,D,20210615,000000,166.5,166.5,162.5,164,4159.4,0
+SYRE.US,D,20210616,000000,163.25,165.25,161.5,164,6083.16,0
+SYRE.US,D,20210617,000000,163.25,164.75,160.875,163.25,4710.68,0
+SYRE.US,D,20210618,000000,162.25,163.25,160,161,9452.96,0
+SYRE.US,D,20210621,000000,162,162.75,157.5,159.25,4419.28,0
+SYRE.US,D,20210622,000000,157.75,159.25,153.75,158,5537.08,0
+SYRE.US,D,20210623,000000,157.5,164.5,157,163.25,5117.2,0
+SYRE.US,D,20210624,000000,165.5,178.5,163.5,176.25,6871.6,0
+SYRE.US,D,20210625,000000,178.25,196.5,173.455,195.75,84308.72,0
+SYRE.US,D,20210628,000000,193.75,193.75,176.75,185.5,10897.72,0
+SYRE.US,D,20210629,000000,185.75,191.25,176.5,179.5,9942.12,0
+SYRE.US,D,20210630,000000,177.25,178.552,173.75,174,5448.2,0
+SYRE.US,D,20210701,000000,175,179,173.25,178.25,5386.12,0
+SYRE.US,D,20210702,000000,178.5,178.5,173.5,175.75,3349.76,0
+SYRE.US,D,20210706,000000,176.5,179.25,173.125,175.75,5054.88,0
+SYRE.US,D,20210707,000000,176.5,182.5,174.25,178.75,6891.6,0
+SYRE.US,D,20210708,000000,175.25,178.75,173.25,178.25,4373.92,0
+SYRE.US,D,20210709,000000,179,181.75,176.5,178.75,3756.04,0
+SYRE.US,D,20210712,000000,178.25,179.5,175,177.5,4047,0
+SYRE.US,D,20210713,000000,174.75,176.5,173.75,174.75,9767.56,0
+SYRE.US,D,20210714,000000,175.25,178.25,173.25,175.25,8288.92,0
+SYRE.US,D,20210715,000000,174.75,176.5,173.125,175.25,14449.08,0
+SYRE.US,D,20210716,000000,177.5,181,169,169.25,3192.04,0
+SYRE.US,D,20210719,000000,166.5,174.75,166.25,169.25,2538.92,0
+SYRE.US,D,20210720,000000,168.5,174.25,166.5,172.75,9701.68,0
+SYRE.US,D,20210721,000000,173,174.25,169,171.5,2585.08,0
+SYRE.US,D,20210722,000000,171.5,171.5,163.5,165,2771.52,0
+SYRE.US,D,20210723,000000,166.25,169.25,160,164,3220,0
+SYRE.US,D,20210726,000000,165,167,161.25,162.25,1964.2,0
+SYRE.US,D,20210727,000000,161.5,169.5,159.5,165.75,4303.36,0
+SYRE.US,D,20210728,000000,166,171.5,164.125,166.5,3590.44,0
+SYRE.US,D,20210729,000000,166.5,166.5,156.5,157,4068,0
+SYRE.US,D,20210730,000000,157.25,158.552,151,153.25,2836.8,0
+SYRE.US,D,20210802,000000,154,155,152.5,153.75,2250,0
+SYRE.US,D,20210803,000000,155.25,157.25,152,156.75,2266.16,0
+SYRE.US,D,20210804,000000,154.75,166.875,152.082,165,6364.72,0
+SYRE.US,D,20210805,000000,166.25,170.75,163.5,170.25,3979.92,0
+SYRE.US,D,20210806,000000,170.25,171,162.5,164,4264.2,0
+SYRE.US,D,20210809,000000,165.25,165.75,157,162.25,4868.56,0
+SYRE.US,D,20210810,000000,163.75,164,156,159.5,12006.92,0
+SYRE.US,D,20210811,000000,159.75,163.25,156.75,162.25,3969.72,0
+SYRE.US,D,20210812,000000,161.25,162.25,150.75,155.5,6362.72,0
+SYRE.US,D,20210813,000000,155.75,155.75,145.5,150.75,6454.8,0
+SYRE.US,D,20210816,000000,150.75,162.75,149.25,161,3927.92,0
+SYRE.US,D,20210817,000000,160,165.5,159.75,163,3253.36,0
+SYRE.US,D,20210818,000000,162.25,171.75,162.25,171.25,3894.08,0
+SYRE.US,D,20210819,000000,174.75,178.5,172.502,175.25,11397.76,0
+SYRE.US,D,20210820,000000,173.75,176,167.5,175.25,5888.56,0
+SYRE.US,D,20210823,000000,175,180.33,174.5,178.5,5915.16,0
+SYRE.US,D,20210824,000000,177.75,181,175,179,3656.2,0
+SYRE.US,D,20210825,000000,177.75,185,175.5,181.5,4688,0
+SYRE.US,D,20210826,000000,181.5,185,167.5,176.25,4652.2,0
+SYRE.US,D,20210827,000000,176.5,187,176.5,184,4155.96,0
+SYRE.US,D,20210830,000000,184,186.5,178,178.25,3121.28,0
+SYRE.US,D,20210831,000000,178,183.75,168.5,181.25,4442.04,0
+SYRE.US,D,20210901,000000,180.25,181.75,175,181.25,3982.04,0
+SYRE.US,D,20210902,000000,180,186.5,176.942,186.25,2545.12,0
+SYRE.US,D,20210903,000000,184.5,187.5,182.25,185,2376.52,0
+SYRE.US,D,20210907,000000,185.5,193.75,184.75,190.75,12897.44,0
+SYRE.US,D,20210908,000000,189,192,181.25,184,4960.84,0
+SYRE.US,D,20210909,000000,184.5,185.72,177,177.5,3746.4,0
+SYRE.US,D,20210910,000000,178,178.75,167.5,170.25,26847.24,0
+SYRE.US,D,20210913,000000,172,175.352,168.5,173.75,3971.28,0
+SYRE.US,D,20210914,000000,174.25,175.75,171.75,174.75,3170.2,0
+SYRE.US,D,20210915,000000,174,176,170.25,174.75,4433.84,0
+SYRE.US,D,20210916,000000,175.5,177.888,171,177.25,3669.28,0
+SYRE.US,D,20210917,000000,178.25,187.75,172.75,186.75,17520.4,0
+SYRE.US,D,20210920,000000,183.75,193.75,183.75,190.25,12641.88,0
+SYRE.US,D,20210921,000000,189.75,196.25,187.75,192.5,8704.16,0
+SYRE.US,D,20210922,000000,192.75,194.75,190.025,190.75,3905.68,0
+SYRE.US,D,20210923,000000,190.75,194.5,188,194.25,2636,0
+SYRE.US,D,20210924,000000,192.75,201.25,191.25,191.75,3540.32,0
+SYRE.US,D,20210927,000000,193.25,198,190.5,195.5,3088.56,0
+SYRE.US,D,20210928,000000,195.75,198.5,192.75,194,2179.32,0
+SYRE.US,D,20210929,000000,194,198.25,191.75,194,3178.76,0
+SYRE.US,D,20210930,000000,195.75,204.25,192.75,198.75,6960.84,0
+SYRE.US,D,20211001,000000,198.5,208,198.5,205,5604,0
+SYRE.US,D,20211004,000000,205,207,201.25,203.25,2899.36,0
+SYRE.US,D,20211005,000000,202.75,206.5,198,199.25,1801.32,0
+SYRE.US,D,20211006,000000,197.5,212.5,196.75,206.5,9122.08,0
+SYRE.US,D,20211007,000000,206,206,193.625,195.25,4141.72,0
+SYRE.US,D,20211008,000000,194,195.75,193.75,194.5,1341.2,0
+SYRE.US,D,20211011,000000,193.75,203.5,193,199.25,5226.96,0
+SYRE.US,D,20211012,000000,199.775,202.5,196,201,3449.12,0
+SYRE.US,D,20211013,000000,202.25,203.5,196,198.25,1173.24,0
+SYRE.US,D,20211014,000000,199,211.25,198.5,210.5,4916.28,0
+SYRE.US,D,20211015,000000,212.5,212.5,201.5,204.5,6756.8,0
+SYRE.US,D,20211018,000000,203.75,205,187.5,191,6448.8,0
+SYRE.US,D,20211019,000000,193,193.325,184.75,188.25,3372.08,0
+SYRE.US,D,20211020,000000,188.75,190.25,184,189,4961.24,0
+SYRE.US,D,20211021,000000,188.5,189.247,180.5,182.25,4717.72,0
+SYRE.US,D,20211022,000000,180.5,184.25,175.25,182.5,3448.68,0
+SYRE.US,D,20211025,000000,183,194,178,191.75,7384.4,0
+SYRE.US,D,20211026,000000,191.25,197,180,189.75,6746.56,0
+SYRE.US,D,20211027,000000,189.5,195.25,185.75,186.5,7108.52,0
+SYRE.US,D,20211028,000000,186.25,188.125,179.75,185.5,3781.44,0
+SYRE.US,D,20211029,000000,185.5,188.5,182.5,183,2901.4,0
+SYRE.US,D,20211101,000000,184.75,191.5,182.75,190,4147.04,0
+SYRE.US,D,20211102,000000,190.25,190.25,183.5,187.25,5494,0
+SYRE.US,D,20211103,000000,185.5,194.75,184.5,193.5,4010,0
+SYRE.US,D,20211104,000000,186.5,195.125,186.5,191.5,2856.16,0
+SYRE.US,D,20211105,000000,191.75,198.5,181.75,183,7598.84,0
+SYRE.US,D,20211108,000000,184.5,188.5,177.75,184,6762,0
+SYRE.US,D,20211109,000000,185.5,185.5,180,182.25,3841.36,0
+SYRE.US,D,20211110,000000,182.75,184,176.25,178,3733.4,0
+SYRE.US,D,20211111,000000,178,183.5,177.75,182.25,3778.72,0
+SYRE.US,D,20211112,000000,181.75,184.75,175,176,5276.16,0
+SYRE.US,D,20211115,000000,175.25,180.875,175,179.75,6432.32,0
+SYRE.US,D,20211116,000000,181,181.82,168,172,17138.48,0
+SYRE.US,D,20211117,000000,171,173.25,165,169.5,13865.84,0
+SYRE.US,D,20211118,000000,168.5,171.25,162.5,163.75,5946.8,0
+SYRE.US,D,20211119,000000,162.75,172.5,162.5,167,4727.24,0
+SYRE.US,D,20211122,000000,168,177.25,157.5,158,8229.12,0
+SYRE.US,D,20211123,000000,157.5,166.5,156,164,5911.96,0
+SYRE.US,D,20211124,000000,162.5,169.25,161.5,165,2570.96,0
+SYRE.US,D,20211126,000000,164.5,171.5,156,161.25,3359.04,0
+SYRE.US,D,20211129,000000,164.25,164.25,150.75,152,7533.28,0
+SYRE.US,D,20211130,000000,152.5,157.75,149.75,156,11136.56,0
+SYRE.US,D,20211201,000000,159.25,159.25,149.25,149.5,6869.52,0
+SYRE.US,D,20211202,000000,149.5,156.5,149,154.25,7365.4,0
+SYRE.US,D,20211203,000000,155.25,155.25,147.5,150,6298.16,0
+SYRE.US,D,20211206,000000,114,117.215,94.75,95.25,124281.32,0
+SYRE.US,D,20211207,000000,97.75,102.125,89.5,91,78077.16,0
+SYRE.US,D,20211208,000000,91.25,95,86.75,87.5,36871.72,0
+SYRE.US,D,20211209,000000,88.25,99.25,88.25,90.5,48348.12,0
+SYRE.US,D,20211210,000000,90,95.75,89,93,31860.48,0
+SYRE.US,D,20211213,000000,91.75,98,89.75,94.25,13301.12,0
+SYRE.US,D,20211214,000000,102,102,96.5,98,30624.52,0
+SYRE.US,D,20211215,000000,96.75,98.75,92.25,96,13654.28,0
+SYRE.US,D,20211216,000000,94.5,97.5,88,88.5,19878.96,0
+SYRE.US,D,20211217,000000,87.25,103.25,87.25,101.25,23938.76,0
+SYRE.US,D,20211220,000000,97.5,105.25,93.025,104.75,9243.96,0
+SYRE.US,D,20211221,000000,103,106.25,100.5,102.25,6652.2,0
+SYRE.US,D,20211222,000000,101.25,105.352,96.25,105,5850,0
+SYRE.US,D,20211223,000000,104.75,107.5,104.25,105.25,5987.92,0
+SYRE.US,D,20211227,000000,104.5,107.25,102.25,106.5,4102.64,0
+SYRE.US,D,20211228,000000,105,109.25,100.75,107.5,5942.16,0
+SYRE.US,D,20211229,000000,106.75,107.75,103.5,105.5,6093.24,0
+SYRE.US,D,20211230,000000,107.5,116.5,107.5,113.75,10753.16,0
+SYRE.US,D,20211231,000000,117,119.25,108.807,118.75,12685.56,0
+SYRE.US,D,20220103,000000,119.75,120.75,115.5,119.25,18119.68,0
+SYRE.US,D,20220104,000000,118.75,119.375,109,111,8173.44,0
+SYRE.US,D,20220105,000000,112,118.25,109.75,112.5,12293.32,0
+SYRE.US,D,20220106,000000,110,114.5,108.25,111.75,15242.96,0
+SYRE.US,D,20220107,000000,111,113.5,103.75,107,45227.24,0
+SYRE.US,D,20220110,000000,105.5,105.5,101.292,104.25,5009.04,0
+SYRE.US,D,20220111,000000,103,106.25,100.25,103,6776.12,0
+SYRE.US,D,20220112,000000,104,107.5,101.5,105,20289.4,0
+SYRE.US,D,20220113,000000,104.75,109,103.25,108,7529.24,0
+SYRE.US,D,20220114,000000,108,116,105.5,113.75,6847.52,0
+SYRE.US,D,20220118,000000,111.75,115.25,110.625,115,15020.28,0
+SYRE.US,D,20220119,000000,115.875,119.725,113.25,114.75,9936.84,0
+SYRE.US,D,20220120,000000,114.5,118,106.75,108,12047.32,0
+SYRE.US,D,20220121,000000,106.5,110,104.6,108,9981.24,0
+SYRE.US,D,20220124,000000,105.75,112,103,111.75,8048.92,0
+SYRE.US,D,20220125,000000,111.75,112.75,107,109,3221.56,0
+SYRE.US,D,20220126,000000,111,111,105,105,7252.8,0
+SYRE.US,D,20220127,000000,105.75,105.75,98,99.75,7518.96,0
+SYRE.US,D,20220128,000000,99.5,101.5,94.5,101,8268.76,0
+SYRE.US,D,20220131,000000,101.25,107.75,100.75,107.5,8755.76,0
+SYRE.US,D,20220201,000000,109,112.997,107.5,111.5,6833.96,0
+SYRE.US,D,20220202,000000,110.25,113.5,101.75,106.75,9521.08,0
+SYRE.US,D,20220203,000000,105.75,108,102.75,104.75,6004.68,0
+SYRE.US,D,20220204,000000,104.5,110.25,101.875,106.75,6025.56,0
+SYRE.US,D,20220207,000000,106.25,112.5,106.25,109.75,4114.64,0
+SYRE.US,D,20220208,000000,111,111,98.5,99.5,18291.04,0
+SYRE.US,D,20220209,000000,99.25,100.75,95.75,96.5,8611.4,0
+SYRE.US,D,20220210,000000,85.25,95.25,85.25,90.5,31718.04,0
+SYRE.US,D,20220211,000000,90.5,92.5025,85.75,85.75,8284.32,0
+SYRE.US,D,20220214,000000,86,88.5,84,84.25,12859.08,0
+SYRE.US,D,20220215,000000,85,86,82.25,83.5,8129.28,0
+SYRE.US,D,20220216,000000,84.5,86,82.25,85,7212.44,0
+SYRE.US,D,20220217,000000,84.5,84.5,79,79.25,3934.24,0
+SYRE.US,D,20220218,000000,78.25,79.75,75.75,76,4566.28,0
+SYRE.US,D,20220222,000000,75,75.25,72,73,9566.48,0
+SYRE.US,D,20220223,000000,73.5,73.75,68.5,68.5,5466.52,0
+SYRE.US,D,20220224,000000,66.5,72.25,66.5,71.75,17798.08,0
+SYRE.US,D,20220225,000000,72.25,74.75,70,71.75,4644,0
+SYRE.US,D,20220228,000000,70.5,73.75,69,69.25,7766.04,0
+SYRE.US,D,20220301,000000,70.25,71.5,63.375,64.5,10999.84,0
+SYRE.US,D,20220302,000000,64.25,65.5,62.25,64.75,8405.16,0
+SYRE.US,D,20220303,000000,64.75,64.75,57,57.75,20330.36,0
+SYRE.US,D,20220304,000000,57.5,59.25,56,56.25,8035.6,0
+SYRE.US,D,20220307,000000,56.5,60,55,58.25,12671.2,0
+SYRE.US,D,20220308,000000,53.75,62.5,53.5,60.5,29698.8,0
+SYRE.US,D,20220309,000000,60.5,62,55,58.5,12465.56,0
+SYRE.US,D,20220310,000000,58.75,59,50,53,37282.48,0
+SYRE.US,D,20220311,000000,53.5,55,49.5,49.75,21610.04,0
+SYRE.US,D,20220314,000000,49.75,50.75,46.5,47.25,19004.92,0
+SYRE.US,D,20220315,000000,47.25,48.25,45,46.75,14934.08,0
+SYRE.US,D,20220316,000000,49.75,66.25,47.75,60.25,42941.36,0
+SYRE.US,D,20220317,000000,58.75,68,58.75,66.5,19181.36,0
+SYRE.US,D,20220318,000000,68.5,72.7475,64.5,68,15279.92,0
+SYRE.US,D,20220321,000000,68,68,61.125,62.75,7982.72,0
+SYRE.US,D,20220322,000000,62.5,68.5,61.5475,66.25,8033.16,0
+SYRE.US,D,20220323,000000,65.5,66.5,62,63,8890.6,0
+SYRE.US,D,20220324,000000,62.5,64.25,61,62.75,10135.56,0
+SYRE.US,D,20220325,000000,63,64,58.25,58.5,8265.88,0
+SYRE.US,D,20220328,000000,57.75,60.5,56.5,58,5603.88,0
+SYRE.US,D,20220329,000000,59.75,62,58.25,59.25,7978.24,0
+SYRE.US,D,20220330,000000,59.5,60.5,56.25,57.25,8838.96,0
+SYRE.US,D,20220331,000000,57.25,58.75,55.25,57.5,7052.28,0
+SYRE.US,D,20220401,000000,59,66,57.125,65.25,13218.48,0
+SYRE.US,D,20220404,000000,65.5,66,62,64.25,13553.12,0
+SYRE.US,D,20220405,000000,64,65.75,62.125,63.25,14298.2,0
+SYRE.US,D,20220406,000000,62,66.75,60.25,66,15528.28,0
+SYRE.US,D,20220407,000000,67.5,70.9975,63.75,66.5,14371.8,0
+SYRE.US,D,20220408,000000,66.5,66.8,63.25,65,10664.56,0
+SYRE.US,D,20220411,000000,64,64,59.25,60.75,59436.04,0
+SYRE.US,D,20220412,000000,66.75,79.25,52.125,55.75,467714.16,0
+SYRE.US,D,20220413,000000,51.75,53,46.125,52.25,61761.08,0
+SYRE.US,D,20220414,000000,51,51,48.5,49.5,16112.92,0
+SYRE.US,D,20220418,000000,47.5,48.75,45.3025,47.5,31389.36,0
+SYRE.US,D,20220419,000000,46.75,50.45,43.75,47.25,15680.08,0
+SYRE.US,D,20220420,000000,47.5,49.25,45.25,47.25,14095.88,0
+SYRE.US,D,20220421,000000,48,48,44,44,12967,0
+SYRE.US,D,20220422,000000,44,44.5,42,43.25,10114.64,0
+SYRE.US,D,20220425,000000,42.75,45,42.75,43.75,5886.68,0
+SYRE.US,D,20220426,000000,42.5,43.5,39.5,39.75,13572.64,0
+SYRE.US,D,20220427,000000,40,40.625,38.375,39.25,10000.84,0
+SYRE.US,D,20220428,000000,40,40,36.825,39,9900.52,0
+SYRE.US,D,20220429,000000,38.75,40,35.875,36,8001.8,0
+SYRE.US,D,20220502,000000,35.75,38,35.75,38,16535.56,0
+SYRE.US,D,20220503,000000,38,40.5,37.75,39.5,6447.32,0
+SYRE.US,D,20220504,000000,40,40,36.25,39,7064.08,0
+SYRE.US,D,20220505,000000,37.5,40.75,35,39.5,42860.4,0
+SYRE.US,D,20220506,000000,40.25,40.25,34.25,34.75,8773.4,0
+SYRE.US,D,20220509,000000,34.25,35.25,33.125,34.25,18291.32,0
+SYRE.US,D,20220510,000000,34.75,38.75,34.5,36.75,12272.32,0
+SYRE.US,D,20220511,000000,36.25,36.75,32.25,33.75,69794.64,0
+SYRE.US,D,20220512,000000,33.75,35.25,32.5,32.75,34044.04,0
+SYRE.US,D,20220513,000000,32.75,35.625,32.75,34.5,57711.88,0
+SYRE.US,D,20220516,000000,33.75,37.25,33.75,35.75,14949.96,0
+SYRE.US,D,20220517,000000,36.75,39.5,36.5,38.5,8962.68,0
+SYRE.US,D,20220518,000000,37.5,37.75,35.75,37.5,9339.76,0
+SYRE.US,D,20220519,000000,37,39.75,35.625,37.75,7854,0
+SYRE.US,D,20220520,000000,38.25,39,36.25,37.5,5888.92,0
+SYRE.US,D,20220523,000000,37,37.875,36,37.5,7772.24,0
+SYRE.US,D,20220524,000000,36.5,36.5,34,34.25,10211.72,0
+SYRE.US,D,20220525,000000,34.5,37.75,33.25,37.5,8448.84,0
+SYRE.US,D,20220526,000000,37.5,39.5,35.75,38.75,5831.84,0
+SYRE.US,D,20220527,000000,38.25,39.65,36.75,39.25,4500.28,0
+SYRE.US,D,20220531,000000,38.75,40.75,38.25,39.5,9534.28,0
+SYRE.US,D,20220601,000000,39,41,37.25,37.5,7664.8,0
+SYRE.US,D,20220602,000000,23,26.625,17.695,18.25,238028.52,0
+SYRE.US,D,20220603,000000,17.5,17.7,15,15.6025,178323.88,0
+SYRE.US,D,20220606,000000,15.575,16.45,14.625,14.6275,53850.08,0
+SYRE.US,D,20220607,000000,16.0225,19.425,14.75,18.25,168717.56,0
+SYRE.US,D,20220608,000000,18.305,19.75,17.5,17.51,55808.08,0
+SYRE.US,D,20220609,000000,17.57,18.475,16.9012,18.1575,18835.24,0
+SYRE.US,D,20220610,000000,17.785,18.1575,16.795,17.76,8928.72,0
+SYRE.US,D,20220613,000000,17.75,18.5,16.75,18.47,38597.92,0
+SYRE.US,D,20220614,000000,17.7725,18.47,17.2825,17.4325,12682.8,0
+SYRE.US,D,20220615,000000,17.5,18.105,16.4125,17.375,11508.08,0
+SYRE.US,D,20220616,000000,16.5,17.325,16.375,16.695,9463.4,0
+SYRE.US,D,20220617,000000,16.5025,17.5481,16.25,16.25,18440.04,0
+SYRE.US,D,20220621,000000,16.5,16.5,15.345,15.9625,15782.48,0
+SYRE.US,D,20220622,000000,16,16.5,15.25,16.15,11159.2,0
+SYRE.US,D,20220623,000000,16.005,16.4875,15.425,16.25,13105.36,0
+SYRE.US,D,20220624,000000,16.25,16.275,14.5525,14.5525,187776.32,0
+SYRE.US,D,20220627,000000,14.75,15,14.03,14.6425,26194.48,0
+SYRE.US,D,20220628,000000,14.6,14.6375,13.5,13.6375,15920.76,0
+SYRE.US,D,20220629,000000,13.5425,13.985,12.75,12.925,24841.48,0
+SYRE.US,D,20220630,000000,13.25,13.45,12.5925,12.6275,14182.16,0
+SYRE.US,D,20220701,000000,12.6175,13.315,12.455,12.7525,9926.48,0
+SYRE.US,D,20220705,000000,13,13.725,12.3325,12.5725,7717.04,0
+SYRE.US,D,20220706,000000,12.63,12.995,12.25,12.4525,12731.96,0
+SYRE.US,D,20220707,000000,12.5,13.0625,12.3025,12.825,14985.76,0
+SYRE.US,D,20220708,000000,12.825,13.2425,12.75,13.075,10868.08,0
+SYRE.US,D,20220711,000000,13,13,12.325,12.5,14444.6,0
+SYRE.US,D,20220712,000000,13.25,13.25,12.075,12.425,7242.48,0
+SYRE.US,D,20220713,000000,12.075,12.69,12,12.0525,21347.64,0
+SYRE.US,D,20220714,000000,12,12.555,11.315,11.75,10461.6,0
+SYRE.US,D,20220715,000000,11.75,12.055,11.5,11.7225,9996.16,0
+SYRE.US,D,20220718,000000,11.7325,11.9975,11.41,11.525,3367.64,0
+SYRE.US,D,20220719,000000,11.6175,12.16,11.6087,11.9075,6574.6,0
+SYRE.US,D,20220720,000000,11.905,12.3725,11.85,11.85,7953.64,0
+SYRE.US,D,20220721,000000,11.85,12.375,11.535,11.65,4743.2,0
+SYRE.US,D,20220722,000000,11.585,11.75,10.54,10.735,12384,0
+SYRE.US,D,20220725,000000,10.915,10.9725,10.235,10.235,3986.24,0
+SYRE.US,D,20220726,000000,10.965,11.0025,10,10.1625,14789.48,0
+SYRE.US,D,20220727,000000,10.5,10.6262,10.09,10.225,10288.96,0
+SYRE.US,D,20220728,000000,10.5,10.75,10.14,10.395,9253.04,0
+SYRE.US,D,20220729,000000,10.395,10.7375,10,10.385,6853.2,0
+SYRE.US,D,20220801,000000,10.25,10.25,9.75,9.7525,8044.96,0
+SYRE.US,D,20220802,000000,9.875,9.8925,9.3,9.56,6461.52,0
+SYRE.US,D,20220803,000000,10.0725,10.6425,9.725,9.755,16895.24,0
+SYRE.US,D,20220804,000000,10.25,10.5,9.875,10.38,11349.88,0
+SYRE.US,D,20220805,000000,10.75,10.75,10.375,10.5075,11282.64,0
+SYRE.US,D,20220808,000000,11.025,11.275,10.5,10.675,8307.28,0
+SYRE.US,D,20220809,000000,10.5,11.25,10.025,10.3125,11487.68,0
+SYRE.US,D,20220810,000000,10.5,11.7475,10.25,11.5575,128355.52,0
+SYRE.US,D,20220811,000000,11.75,12.95,11.25,12.4975,38588.04,0
+SYRE.US,D,20220812,000000,12.1225,13,11.56,12.3,17878.52,0
+SYRE.US,D,20220815,000000,12.5,13.145,11.775,12.97,22662.44,0
+SYRE.US,D,20220816,000000,12.75,14.35,12.5,13.2375,13644.4,0
+SYRE.US,D,20220817,000000,13.125,13.5,12.185,13.005,12768.92,0
+SYRE.US,D,20220818,000000,13.005,13.5,12.3575,12.6225,523211.48,0
+SYRE.US,D,20220819,000000,18.71,26,16,22.75,3156959.76,0
+SYRE.US,D,20220822,000000,19.61,19.94,16.8125,18.8475,200271.76,0
+SYRE.US,D,20220823,000000,17.5125,17.6425,16,17,110563.64,0
+SYRE.US,D,20220824,000000,16.7375,16.75,13.06,13.6225,88161.8,0
+SYRE.US,D,20220825,000000,14,14.1225,13,13.075,106901.28,0
+SYRE.US,D,20220826,000000,13.075,13.245,12.5,12.95,42378.92,0
+SYRE.US,D,20220829,000000,13.5,15.25,13.25,15.1175,48297.6,0
+SYRE.US,D,20220830,000000,14.5,15.1325,13.0225,13.075,23656.64,0
+SYRE.US,D,20220831,000000,13.505,13.6875,12.775,13.075,29850.84,0
+SYRE.US,D,20220901,000000,13,13.5,12.5175,13.2925,44997.52,0
+SYRE.US,D,20220902,000000,12.75,13.28,12.75,13,18350.36,0
+SYRE.US,D,20220906,000000,12.625,12.75,12.25,12.25,14925.08,0
+SYRE.US,D,20220907,000000,12.25,13.2475,12.2425,12.5,19908.44,0
+SYRE.US,D,20220908,000000,12.5,12.5,12,12.5,9677.64,0
+SYRE.US,D,20220909,000000,12.54,13.19,12.025,12.2575,15648.68,0
+SYRE.US,D,20220912,000000,12.2575,13,12.0025,12.4725,15436.96,0
+SYRE.US,D,20220913,000000,12.4325,12.5,12.0525,12.335,6134.36,0
+SYRE.US,D,20220914,000000,12.175,12.5,11.53,12.01,10866.72,0
+SYRE.US,D,20220915,000000,12,13.5,11.9925,13.255,22101.56,0
+SYRE.US,D,20220916,000000,12.725,13.2575,12.25,12.25,14296.2,0
+SYRE.US,D,20220919,000000,12.25,13.125,12,13.125,10993.4,0
+SYRE.US,D,20220920,000000,12.875,13,12.275,12.455,5179.2,0
+SYRE.US,D,20220921,000000,12.35,12.8825,12.075,12.2,4948.6,0
+SYRE.US,D,20220922,000000,11.835,11.9975,11.55,11.55,12314.6,0
+SYRE.US,D,20220923,000000,12,12,10.75,11.035,5465.96,0
+SYRE.US,D,20220926,000000,10.75,11.75,10.515,11.37,13705.84,0
+SYRE.US,D,20220927,000000,11.03,12.105,10.85,11.51,10671.16,0
+SYRE.US,D,20220928,000000,11.25,12.435,11.25,11.9025,4847.32,0
+SYRE.US,D,20220929,000000,11.545,12.4225,11.25,12.2475,6997.36,0
+SYRE.US,D,20220930,000000,12,13.375,12,13.15,12740.44,0
+SYRE.US,D,20221003,000000,13.25,13.75,12.5,13.75,8682.64,0
+SYRE.US,D,20221004,000000,14,14,12.7525,13.2,21509.92,0
+SYRE.US,D,20221005,000000,13.515,13.725,13,13.25,5058.28,0
+SYRE.US,D,20221006,000000,12.9075,13.5,12.5,13.1275,6095.72,0
+SYRE.US,D,20221007,000000,13.25,13.25,12.525,12.5525,5760.68,0
+SYRE.US,D,20221010,000000,12.54,12.5625,11.5025,12.005,13834.04,0
+SYRE.US,D,20221011,000000,12,13.2,12,12.25,12013.12,0
+SYRE.US,D,20221012,000000,11.8825,12.9575,11.8175,12.4,6040.72,0
+SYRE.US,D,20221013,000000,12,12.25,11.505,11.6775,28685.84,0
+SYRE.US,D,20221014,000000,12.2,12.375,11.75,12.125,1790.8,0
+SYRE.US,D,20221017,000000,12.3575,12.75,11.78,11.8025,4684.4,0
+SYRE.US,D,20221018,000000,11.75,12.75,11.75,12.35,2906.68,0
+SYRE.US,D,20221019,000000,12.1575,12.5,11.755,12.2525,3015.52,0
+SYRE.US,D,20221020,000000,11.6625,12.585,11.6262,12.0025,4196.88,0
+SYRE.US,D,20221021,000000,12,13.745,11.7525,12.725,6119.52,0
+SYRE.US,D,20221024,000000,12.5925,13.2025,12.0075,12.3925,5165.12,0
+SYRE.US,D,20221025,000000,12.3675,13.27,12.2525,12.9975,1461.8,0
+SYRE.US,D,20221026,000000,12.25,13.075,12.05,12.3775,7484,0
+SYRE.US,D,20221027,000000,12,15.0625,12,14.25,41138.36,0
+SYRE.US,D,20221028,000000,16.75,28.25,16.495,23,1726803.68,0
+SYRE.US,D,20221031,000000,21.0375,26,19.3,25.75,131223.76,0
+SYRE.US,D,20221101,000000,26,36.75,25.5,27.75,636043.68,0
+SYRE.US,D,20221102,000000,25.5,30.5,24.0025,30.5,102255.32,0
+SYRE.US,D,20221103,000000,30,30,25.5025,28.5,33565.76,0
+SYRE.US,D,20221104,000000,29.75,29.75,26.25,27.75,26410.12,0
+SYRE.US,D,20221107,000000,28.5,32.125,27.2525,31.5,52589,0
+SYRE.US,D,20221108,000000,31.25,32.25,30.25,31.625,21706.32,0
+SYRE.US,D,20221109,000000,31.75,32.5,30.5,32.5,60465.16,0
+SYRE.US,D,20221110,000000,32.75,39,31.5,38.5,81939.2,0
+SYRE.US,D,20221111,000000,37.25,37.75,34.25,34.25,17220.08,0
+SYRE.US,D,20221114,000000,35,35.5,32.75,34,14639.12,0
+SYRE.US,D,20221115,000000,35.25,35.25,31.4325,32,12857.36,0
+SYRE.US,D,20221116,000000,31.75,34.25,30.475,32,11108.2,0
+SYRE.US,D,20221117,000000,33.5,33.5,29.25,29.75,8435.12,0
+SYRE.US,D,20221118,000000,30.25,31.25,28.25,30.25,5655.24,0
+SYRE.US,D,20221121,000000,29.25,33.125,29,31.5,23751.4,0
+SYRE.US,D,20221122,000000,31.5,31.5,30.25,30.5,6759.6,0
+SYRE.US,D,20221123,000000,30.75,31.25,29.75,30.25,9430.92,0
+SYRE.US,D,20221125,000000,29,32.75,29,31,8494.96,0
+SYRE.US,D,20221128,000000,32.75,32.75,30,31.75,10910.72,0
+SYRE.US,D,20221129,000000,31,31.75,30.39,30.5,6008.68,0
+SYRE.US,D,20221130,000000,13.25,13.25,9.7775,10.375,768258.76,0
+SYRE.US,D,20221201,000000,10.1375,11.17,10.1375,10.58,156844.44,0
+SYRE.US,D,20221202,000000,11,13.5,10.3875,12.5025,252538.44,0
+SYRE.US,D,20221205,000000,12.5025,12.8225,11.6,11.765,73990.8,0
+SYRE.US,D,20221206,000000,11.75,11.75,10.48,11.15,46967.56,0
+SYRE.US,D,20221207,000000,11.25,11.25,10.25,10.92,42615,0
+SYRE.US,D,20221208,000000,10.5925,10.5925,9.35,9.49,56669.76,0
+SYRE.US,D,20221209,000000,9.4375,9.5,8.9,9.405,45865,0
+SYRE.US,D,20221212,000000,9.25,10,8.7625,9.75,40734.2,0
+SYRE.US,D,20221213,000000,10.25,10.25,9.51,9.75,14595.52,0
+SYRE.US,D,20221214,000000,9.5925,9.875,9.3625,9.6275,11578.12,0
+SYRE.US,D,20221215,000000,9.525,10,9.4675,9.6325,13156.6,0
+SYRE.US,D,20221216,000000,9.6325,9.7275,9.35,9.35,31735.32,0
+SYRE.US,D,20221219,000000,9.5,9.71,9,9,20512.2,0
+SYRE.US,D,20221220,000000,9,9.2475,8.525,8.79,19159.68,0
+SYRE.US,D,20221221,000000,8.5,9.2225,8.5,9.045,15341.16,0
+SYRE.US,D,20221222,000000,8.875,9.375,8.5,8.8775,7891.16,0
+SYRE.US,D,20221223,000000,9,9,8.525,8.9825,8806,0
+SYRE.US,D,20221227,000000,8.75,9.71,8.525,9.7075,20140.4,0
+SYRE.US,D,20221228,000000,9.75,9.75,8.625,8.73,21498.2,0
+SYRE.US,D,20221229,000000,8.6775,9.1,8.6775,8.9275,8595.48,0
+SYRE.US,D,20221230,000000,8.875,11.2475,8.775,11.2475,25114.48,0
+SYRE.US,D,20230103,000000,10.875,11,10.4525,10.535,15007.24,0
+SYRE.US,D,20230104,000000,10.995,11.25,10,11.1025,28331.52,0
+SYRE.US,D,20230105,000000,11.25,13.2475,10.325,12.875,40161.64,0
+SYRE.US,D,20230106,000000,12.5,13.4975,11.9075,12.5,33896.4,0
+SYRE.US,D,20230109,000000,12.6975,13.5,12.25,12.62,22918.48,0
+SYRE.US,D,20230110,000000,12.375,13.0025,12.375,13,15003.24,0
+SYRE.US,D,20230111,000000,13.25,13.25,12.5625,12.6725,12706.2,0
+SYRE.US,D,20230112,000000,12.5,13.0275,12.5,13.015,6850.64,0
+SYRE.US,D,20230113,000000,13,13.25,12.75,13.25,7942.96,0
+SYRE.US,D,20230117,000000,13.79,15.5025,13.25,15.25,29512.24,0
+SYRE.US,D,20230118,000000,14.75,15.3659,13.7025,13.935,24332.68,0
+SYRE.US,D,20230119,000000,13.75,14.25,12.75,12.975,10889.2,0
+SYRE.US,D,20230120,000000,14.5,14.5,12.1025,12.3425,16620.04,0
+SYRE.US,D,20230123,000000,12.88,13,12.25,12.8725,13029.64,0
+SYRE.US,D,20230124,000000,12.75,13,12.325,12.7075,7357.12,0
+SYRE.US,D,20230125,000000,12.6,12.68,11.985,12,6882.92,0
+SYRE.US,D,20230126,000000,11.7525,12.5,11.7525,12.325,3333.24,0
+SYRE.US,D,20230127,000000,12.75,13,12,12.75,11606.2,0
+SYRE.US,D,20230130,000000,12.25,12.5,12,12.0525,5917.44,0
+SYRE.US,D,20230131,000000,12.0525,12.6125,11.925,12.5,8125.04,0
+SYRE.US,D,20230201,000000,12.19,12.5175,11.825,12.0175,10180.48,0
+SYRE.US,D,20230202,000000,12.475,12.5175,12,12.25,8791.96,0
+SYRE.US,D,20230203,000000,12.525,13,12.025,12.6,9293.88,0
+SYRE.US,D,20230206,000000,12.375,13.2025,12.375,13,8763.48,0
+SYRE.US,D,20230207,000000,13,13.515,12.5,12.5325,6010.2,0
+SYRE.US,D,20230208,000000,13.2375,14.1425,12.5,14.1425,78530.44,0
+SYRE.US,D,20230209,000000,13.3525,13.9975,12.6275,13.4575,18825.2,0
+SYRE.US,D,20230210,000000,13.485,13.5,12.25,13.3975,12171.52,0
+SYRE.US,D,20230213,000000,13.3975,13.3975,12.7525,13,5169.2,0
+SYRE.US,D,20230214,000000,12.6775,12.8025,11.79,12,13255.52,0
+SYRE.US,D,20230215,000000,11.75,12.5,11.51,11.875,8672.8,0
+SYRE.US,D,20230216,000000,12.25,12.3725,11.5,11.75,4956.48,0
+SYRE.US,D,20230217,000000,12,12.475,11.885,12.475,5636.96,0
+SYRE.US,D,20230221,000000,12.275,12.48,11.2775,11.375,13297.08,0
+SYRE.US,D,20230222,000000,11.375,11.9425,11.25,11.4875,2922.48,0
+SYRE.US,D,20230223,000000,11.49,12.06,10.75,11,7083.76,0
+SYRE.US,D,20230224,000000,10.75,10.75,8.3325,9.795,20996.56,0
+SYRE.US,D,20230227,000000,10.1675,10.1675,9.5,9.55,8272.76,0
+SYRE.US,D,20230228,000000,9.55,11,9.55,9.8,14985.88,0
+SYRE.US,D,20230301,000000,10.3,11.9498,9.7875,9.8775,6173.04,0
+SYRE.US,D,20230302,000000,9.975,11.5,9.585,9.75,8777.08,0
+SYRE.US,D,20230303,000000,9.825,10.5,9.25,9.85,6873.24,0
+SYRE.US,D,20230306,000000,9.555,10.25,9.555,9.995,7917.48,0
+SYRE.US,D,20230307,000000,10,10.25,9.5,10.0625,4682.56,0
+SYRE.US,D,20230308,000000,9.8025,10.5725,9.625,10.4475,5756.08,0
+SYRE.US,D,20230309,000000,10.4675,11.2,10.025,10.4,10043.48,0
+SYRE.US,D,20230310,000000,10.0875,10.4275,9.275,9.5,8183.92,0
+SYRE.US,D,20230313,000000,9.25,10,8.75,9.25,14886.24,0
+SYRE.US,D,20230314,000000,9,9.8,9,9,7293.52,0
+SYRE.US,D,20230315,000000,9,9.175,7.5,7.74,24385.04,0
+SYRE.US,D,20230316,000000,8,8.9575,8,8.5,7464.28,0
+SYRE.US,D,20230317,000000,8.75,8.75,7.79,7.79,8094.08,0
+SYRE.US,D,20230320,000000,7.79,8.25,7.5,7.5,6013.96,0
+SYRE.US,D,20230321,000000,7.5,8.5,7.5,8.1375,8050.52,0
+SYRE.US,D,20230322,000000,8.175,8.6825,8.15,8.2925,2416.28,0
+SYRE.US,D,20230323,000000,8.13097,8.87497,8.0425,8.045,2116.2,0
+SYRE.US,D,20230324,000000,8.035,8.25,7.74,8.25,3497.52,0
+SYRE.US,D,20230327,000000,8.25,8.25,7.5,7.6275,8425.4,0
+SYRE.US,D,20230328,000000,7.7525,7.9475,7.3225,7.3225,8787.88,0
+SYRE.US,D,20230329,000000,7.25,7.7175,7.25,7.5025,5299.84,0
+SYRE.US,D,20230330,000000,7.7025,7.74748,7.25,7.265,8617.6,0
+SYRE.US,D,20230331,000000,7.6,7.6,7.125,7.25,12073.64,0
+SYRE.US,D,20230403,000000,7.415,7.415,7,7.125,12544.48,0
+SYRE.US,D,20230404,000000,7,7.125,6.7525,6.9175,12892.16,0
+SYRE.US,D,20230405,000000,6.9,7.0725,6.585,6.585,9598.4,0
+SYRE.US,D,20230406,000000,6.66,6.66,6.4625,6.4825,7821.92,0
+SYRE.US,D,20230410,000000,6.4,6.525,6.4,6.5,7011.2,0
+SYRE.US,D,20230411,000000,6.4,6.5,6.4,6.4375,4130.32,0
+SYRE.US,D,20230412,000000,5.5,5.5,4.025,4.75,284139.16,0
+SYRE.US,D,20230413,000000,4.725,4.75,4.25,4.4,54057.56,0
+SYRE.US,D,20230414,000000,4.45,4.75,3.625,3.75,111511.72,0
+SYRE.US,D,20230417,000000,3.9275,4.225,3.525,3.85,83867.92,0
+SYRE.US,D,20230418,000000,3.8525,4.245,3.65,3.925,125577.76,0
+SYRE.US,D,20230419,000000,4.0475,4.35,3.8775,4,282219.48,0
+SYRE.US,D,20230420,000000,3.885,4.075,3.8425,3.9975,85794.88,0
+SYRE.US,D,20230421,000000,3.9975,4.375,3.7175,4.255,103770.52,0
+SYRE.US,D,20230424,000000,4.425,4.425,4.0425,4.075,35426.84,0
+SYRE.US,D,20230425,000000,4.08,4.1775,3.8,3.98,46113.32,0
+SYRE.US,D,20230426,000000,4,4.125,3.8,4.015,28595.68,0
+SYRE.US,D,20230427,000000,4.1,4.1975,3.875,4.025,47802.76,0
+SYRE.US,D,20230428,000000,4.25,4.25,4.025,4.2175,25760.4,0
+SYRE.US,D,20230501,000000,4.25,4.35,4.02503,4.2,16394.28,0
+SYRE.US,D,20230502,000000,4.3925,4.425,4.0875,4.19,13886.4,0
+SYRE.US,D,20230503,000000,4.1375,4.2475,3.875,3.875,20760.84,0
+SYRE.US,D,20230504,000000,4.06,4.0975,3.9,4,10472.84,0
+SYRE.US,D,20230505,000000,4.1125,4.1725,3.9075,4,21117.92,0
+SYRE.US,D,20230508,000000,4.1975,4.1975,3.85,3.95,24295.96,0
+SYRE.US,D,20230509,000000,3.95,4.12,3.93,4.085,27104.52,0
+SYRE.US,D,20230510,000000,4.25,4.35,4.05,4.1,21627.2,0
+SYRE.US,D,20230511,000000,4.0175,4.125,3.95,3.955,14391.56,0
+SYRE.US,D,20230512,000000,3.8825,4,3.8,3.8275,17384.24,0
+SYRE.US,D,20230515,000000,3.805,3.825,3.55502,3.6,31591.6,0
+SYRE.US,D,20230516,000000,3.565,3.745,3.565,3.725,5849.72,0
+SYRE.US,D,20230517,000000,3.725,3.7525,3.6225,3.75,10290.16,0
+SYRE.US,D,20230518,000000,3.85,3.8975,3.65,3.6725,8096.6,0
+SYRE.US,D,20230519,000000,3.75,3.875,3.65,3.65,10082.76,0
+SYRE.US,D,20230522,000000,3.65,3.85,3.65,3.75,11190.12,0
+SYRE.US,D,20230523,000000,3.75,3.825,3.6875,3.755,20752.16,0
+SYRE.US,D,20230524,000000,3.7425,3.745,3.36,3.575,38911.6,0
+SYRE.US,D,20230525,000000,3.575,3.7125,3.4525,3.5,17154.16,0
+SYRE.US,D,20230526,000000,3.505,3.5875,3.375,3.38,9996.44,0
+SYRE.US,D,20230530,000000,3.3825,3.505,3.1275,3.2275,16958.84,0
+SYRE.US,D,20230531,000000,3.5075,3.675,3.14,3.2475,19018.36,0
+SYRE.US,D,20230601,000000,3.2475,3.35725,3.19,3.26,8389.88,0
+SYRE.US,D,20230602,000000,3.26,3.26,3.125,3.2,17576.64,0
+SYRE.US,D,20230605,000000,3.365,3.39,2.85,3.225,19748,0
+SYRE.US,D,20230606,000000,3.1275,3.175,3.0625,3.15,11373.88,0
+SYRE.US,D,20230607,000000,3.225,3.325,3.1125,3.235,9024.8,0
+SYRE.US,D,20230608,000000,3.2675,3.3,3.105,3.235,21182.6,0
+SYRE.US,D,20230609,000000,3.25,3.7175,3.25,3.35,50873.96,0
+SYRE.US,D,20230612,000000,3.4,3.59997,3.25,3.4975,32148.36,0
+SYRE.US,D,20230613,000000,3.4875,3.5625,3.4,3.45,27922.76,0
+SYRE.US,D,20230614,000000,3.45,3.675,3.45,3.625,17718.84,0
+SYRE.US,D,20230615,000000,3.6625,3.665,3.4875,3.6625,21408.16,0
+SYRE.US,D,20230616,000000,3.525,4.14998,3.3525,3.4925,41104.68,0
+SYRE.US,D,20230620,000000,3.75,3.75,3.3125,3.62,25609.28,0
+SYRE.US,D,20230621,000000,3.725,3.725,2.66,2.66,148409.12,0
+SYRE.US,D,20230622,000000,22.3575,24,10.375,11.4025,10228381.48,0
+SYRE.US,D,20230623,000000,11.5,13.425,9.25,10,1487899.24,0
+SYRE.US,D,20230626,000000,9.4825,10.355,9,9.47,466597.6,0
+SYRE.US,D,20230627,000000,9.2425,9.7475,8.5275,9.375,316632.96,0
+SYRE.US,D,20230628,000000,9,9.95,8.805,9.5075,230112.52,0
+SYRE.US,D,20230629,000000,9.5,10.375,9.2875,9.875,150726.36,0
+SYRE.US,D,20230630,000000,9.8475,11.4375,8.7525,11.2625,400427,0
+SYRE.US,D,20230703,000000,11.285,12.75,10.5275,11.4625,161364.48,0
+SYRE.US,D,20230705,000000,12,12.225,10.3025,10.75,105586.28,0
+SYRE.US,D,20230706,000000,10.6475,13.85,9.525,13,573385.8,0
+SYRE.US,D,20230707,000000,12.565,12.7475,11.7625,12,94673.96,0
+SYRE.US,D,20230710,000000,11.3,12.75,11.2975,12.375,69865.68,0
+SYRE.US,D,20230711,000000,11.7975,12.675,11.755,12.5,82340.76,0
+SYRE.US,D,20230712,000000,12.5,14.1,12.25,13.75,184169.24,0
+SYRE.US,D,20230713,000000,13.465,13.75,13.0575,13.5625,45865.88,0
+SYRE.US,D,20230714,000000,13.3725,14,12.83,13.975,57763.56,0
+SYRE.US,D,20230717,000000,13.8125,15.225,13.315,15,196033.44,0
+SYRE.US,D,20230718,000000,15.035,18,14.9375,16.915,199784.88,0
+SYRE.US,D,20230719,000000,17.0375,17.2072,15.025,16,143124.48,0
+SYRE.US,D,20230720,000000,16,16.125,14.525,14.975,57689.16,0
+SYRE.US,D,20230721,000000,14.5,15.6175,14.5,14.83,25708.68,0
+SYRE.US,D,20230724,000000,14.7425,15.4975,14.5,14.75,21095.92,0
+SYRE.US,D,20230725,000000,15.75,15.7975,14.525,14.7475,51632.6,0
+SYRE.US,D,20230726,000000,14.7475,15.4025,13.715,14.275,36874.64,0
+SYRE.US,D,20230727,000000,14.5,14.75,13.25,14.0175,35161.28,0
+SYRE.US,D,20230728,000000,13.775,15.1175,13.545,14.4,23349.4,0
+SYRE.US,D,20230731,000000,14,14.375,13.855,14.1275,17310.28,0
+SYRE.US,D,20230801,000000,13.25,14.5,12.775,13.7875,16369.68,0
+SYRE.US,D,20230802,000000,13.375,14.19,13.25,13.8075,22883.44,0
+SYRE.US,D,20230803,000000,13.75,13.9975,13.0125,13.0275,19767.72,0
+SYRE.US,D,20230804,000000,12.825,13,11.6275,12.0025,21378.16,0
+SYRE.US,D,20230807,000000,11.675,12.25,11.2525,11.51,13079.24,0
+SYRE.US,D,20230808,000000,10.985,11.775,10.25,11.525,69146.44,0
+SYRE.US,D,20230809,000000,11.5,12.825,11.3775,12.41,35282.64,0
+SYRE.US,D,20230810,000000,12.5,13.12,12.2525,13.12,7816.84,0
+SYRE.US,D,20230811,000000,11.9375,13.1175,11.9375,12.5,11671.88,0
+SYRE.US,D,20230814,000000,11.995,12,11.325,11.775,12095.72,0
+SYRE.US,D,20230815,000000,11.5,12.155,11.25,11.7,14759.68,0
+SYRE.US,D,20230816,000000,11.025,11.675,11,11.55,3531,0
+SYRE.US,D,20230817,000000,11.275,12,11.125,11.925,2995.72,0
+SYRE.US,D,20230818,000000,11.275,12.8075,11.2525,12.25,11114.12,0
+SYRE.US,D,20230821,000000,12.25,12.975,11.4,12.4975,6332.56,0
+SYRE.US,D,20230822,000000,11.95,13,11.625,12.975,8355.76,0
+SYRE.US,D,20230823,000000,13,14.2475,12.379,13.725,23987.52,0
+SYRE.US,D,20230824,000000,13.3125,14.4975,12.75,13.65,4367.36,0
+SYRE.US,D,20230825,000000,13.45,13.9375,12.765,13.075,3833.24,0
+SYRE.US,D,20230828,000000,12.79,14.2325,12.75,13.2825,6723.24,0
+SYRE.US,D,20230829,000000,13.25,13.7525,13.25,13.5025,7090.8,0
+SYRE.US,D,20230830,000000,13.5025,14.5,13.45,14.2,30282.76,0
+SYRE.US,D,20230831,000000,13.775,14.675,13.775,14.375,5771.24,0
+SYRE.US,D,20230901,000000,13.75,14.875,13.75,14.5,5204.72,0
+SYRE.US,D,20230905,000000,14.5,15.5,14.275,14.8975,73386.08,0
+SYRE.US,D,20230906,000000,15.1275,15.25,14.5225,15,25150.88,0
+SYRE.US,D,20230907,000000,12.4075,15.3,11.7525,15.0175,59211.4,0
+SYRE.US,D,20230908,000000,13,16.58,13,14,238255,0
+SYRE.US,D,20230911,000000,13.43,14.52,12.7101,14.05,56976,0
+SYRE.US,D,20230912,000000,13.96,14.356,13.42,13.85,20987,0
+SYRE.US,D,20230913,000000,13.72,15.6007,12.9869,14.94,45257,0
+SYRE.US,D,20230914,000000,14.76,15.625,13.19,13.95,58639,0
+SYRE.US,D,20230915,000000,14.01,15.0079,12.71,13.9,63410,0
+SYRE.US,D,20230918,000000,13.6,14.56,12.41,12.41,53133,0
+SYRE.US,D,20230919,000000,12.51,12.85,12,12.01,17928,0
+SYRE.US,D,20230920,000000,12.14,12.52,10.86,10.86,25363,0
+SYRE.US,D,20230921,000000,10.86,11.99,10.2232,11.67,39175,0
+SYRE.US,D,20230922,000000,11.57,12.72,11.57,11.86,52220,0
+SYRE.US,D,20230925,000000,11.78,12.2,10.65,11.63,34134,0
+SYRE.US,D,20230926,000000,11.34,12.31,11.01,11.33,14485,0
+SYRE.US,D,20230927,000000,11.28,11.9439,11.06,11.49,15700,0
+SYRE.US,D,20230928,000000,11.59,11.62,11,11.46,12500,0
+SYRE.US,D,20230929,000000,11.33,12.42,11.07,12.25,10170,0
+SYRE.US,D,20231002,000000,12.04,12.25,11.2801,11.7,22822,0
+SYRE.US,D,20231003,000000,11.86,11.945,10.57,11.3,13851,0
+SYRE.US,D,20231004,000000,11.18,11.48,9.23,9.92,63158,0
+SYRE.US,D,20231005,000000,9.82,11.2,9.7501,10.66,12517,0
+SYRE.US,D,20231006,000000,10.83,11.75,9.7501,11.75,34457,0
+SYRE.US,D,20231009,000000,11.61,12.48,11,12.23,239544,0
+SYRE.US,D,20231010,000000,12.01,13,11.72,12.98,20096,0
+SYRE.US,D,20231011,000000,12.82,12.82,11.8367,12.52,5517,0
+SYRE.US,D,20231012,000000,11.41,11.89,11.41,11.86,19428,0
+SYRE.US,D,20231013,000000,11.67,13,10.85,12.98,29692,0
+SYRE.US,D,20231016,000000,12.32,13.86,12.32,13.76,34144,0
+SYRE.US,D,20231017,000000,13.45,15.385,12.2001,13.65,149608,0
+SYRE.US,D,20231018,000000,13.64,14,13.27,13.3,17308,0
+SYRE.US,D,20231019,000000,13.2,13.42,11.78,12.05,41779,0
+SYRE.US,D,20231020,000000,12.04,13.42,12.002,13.25,30856,0
+SYRE.US,D,20231023,000000,13.03,13.39,12.16,12.41,30742,0
+SYRE.US,D,20231024,000000,12.51,13.02,11.41,11.6,61327,0
+SYRE.US,D,20231025,000000,11.39,11.605,10.3,11.1,26680,0
+SYRE.US,D,20231026,000000,10.89,11.6,10.71,11.3001,39718,0
+SYRE.US,D,20231027,000000,11.28,11.28,10.575,10.66,7843,0
+SYRE.US,D,20231030,000000,10.76,12.5399,10.1678,11.68,51925,0
+SYRE.US,D,20231031,000000,11.51,12.345,11.51,11.64,41586,0
+SYRE.US,D,20231101,000000,11.61,12.44,11.4,11.43,37762,0
+SYRE.US,D,20231102,000000,10.905,11.8977,10.905,11.51,14872,0
+SYRE.US,D,20231103,000000,11.3,11.71,10.9401,11.31,6515,0
+SYRE.US,D,20231106,000000,11.4,11.66,10.38,10.7,28508,0
+SYRE.US,D,20231107,000000,10.58,10.58,9.95,10.06,5207,0
+SYRE.US,D,20231108,000000,9.68,10,9.31,9.7,19693,0
+SYRE.US,D,20231109,000000,9.76,9.83,9.03,9.47,15169,0
+SYRE.US,D,20231110,000000,9.23,9.49,8.43,9.49,48246,0
+SYRE.US,D,20231113,000000,9.41,10.505,8.8701,10.18,51002,0
+SYRE.US,D,20231114,000000,10.23,10.75,9.76,10.75,51080,0
+SYRE.US,D,20231115,000000,10.16,11.92,10.16,10.81,62016,0
+SYRE.US,D,20231116,000000,10.77,11.14,9.99,9.99,57766,0
+SYRE.US,D,20231117,000000,10.21,10.69,9.5,10.25,87744,0
+SYRE.US,D,20231120,000000,10,11.31,9.89,10.5,85997,0
+SYRE.US,D,20231121,000000,10.57,11.772,8.75,9.97,273107,0
+SYRE.US,D,20231122,000000,10.25,10.8,9.5,10.39,56221,0
+SYRE.US,D,20231124,000000,10.95,11.49,10.92,11.04,5906,0
+SYRE.US,D,20231127,000000,10.87,12.3399,10.69,12.01,43369,0
+SYRE.US,D,20231128,000000,10.81,16.3,10.42,14.5,116500,0
+SYRE.US,D,20231129,000000,15.51,16.88,15.44,15.72,101839,0
+SYRE.US,D,20231130,000000,15.31,19.6,14.38,18.66,121635,0
+SYRE.US,D,20231201,000000,18.77,21.4,16.2441,19.58,86581,0
+SYRE.US,D,20231204,000000,19.5,19.5,17.2,19.29,26419,0
+SYRE.US,D,20231205,000000,19.1,21.605,17.2,20.5,20437,0
+SYRE.US,D,20231206,000000,19.43,22.66,19.43,20.25,33826,0
+SYRE.US,D,20231207,000000,20.14,21.19,17.04,19.86,466592,0
+SYRE.US,D,20231208,000000,20.39,21.83,19.61,19.61,369167,0
+SYRE.US,D,20231211,000000,21.29,21.29,18.03,18.05,285117,0
+SYRE.US,D,20231212,000000,17.85,18.8838,15.94,16.5,275674,0
+SYRE.US,D,20231213,000000,16.39,18.1,16.03,16.52,71398,0
+SYRE.US,D,20231214,000000,16,17.2175,14.22,14.84,348210,0
+SYRE.US,D,20231215,000000,14.95,15.65,14.62,15.5,122329,0
+SYRE.US,D,20231218,000000,16.83,16.83,15.63,15.81,83396,0
+SYRE.US,D,20231219,000000,15.82,16.61,15.37,16.4,114014,0
+SYRE.US,D,20231220,000000,17.09,17.81,15.41,15.55,136488,0
+SYRE.US,D,20231221,000000,15.68,17.45,15.6,17.22,142815,0
+SYRE.US,D,20231222,000000,17.1,18.395,16.9,18.17,81309,0
+SYRE.US,D,20231226,000000,18.11,19.6,17.83,19.3,91699,0
+SYRE.US,D,20231227,000000,19.37,20.32,18.61,20.2,95535,0
+SYRE.US,D,20231228,000000,20.24,20.715,20.24,20.5,96538,0
+SYRE.US,D,20231229,000000,20.5,22,19.83,21.52,111015,0
+SYRE.US,D,20240102,000000,21.99,22.1035,19.595,21.4,93943,0
+SYRE.US,D,20240103,000000,21.55,22.0825,18.54,21,98604,0
+SYRE.US,D,20240104,000000,21.07,23,20.11,22.54,144646,0
+SYRE.US,D,20240105,000000,22.17,22.865,21.02,22.24,116068,0
+SYRE.US,D,20240108,000000,22.17,25.81,21.4,24.9,664912,0
+SYRE.US,D,20240109,000000,24.62,25,22.34,23.36,654330,0
+SYRE.US,D,20240110,000000,23.5,24.745,21.94,22.13,168073,0
+SYRE.US,D,20240111,000000,21.8,22.025,20.32,20.99,321196,0
+SYRE.US,D,20240112,000000,22.43,23.37,20.87,21.4,593282,0
+SYRE.US,D,20240116,000000,21.45,22.42,21.06,21.8,265278,0
+SYRE.US,D,20240117,000000,21.6,22.4325,20.5,21.56,227624,0
+SYRE.US,D,20240118,000000,21.54,21.96,21.08,21.78,105892,0
+SYRE.US,D,20240119,000000,21.78,24.805,21.55,24.12,408369,0
+SYRE.US,D,20240122,000000,24.31,27.25,24.22,27.13,556965,0
+SYRE.US,D,20240123,000000,27.13,28.66,26.63,27.38,151806,0
+SYRE.US,D,20240124,000000,27.6,28.5,26.72,26.9,168495,0
+SYRE.US,D,20240125,000000,26.92,27.92,26.38,27,327422,0
+SYRE.US,D,20240126,000000,27.41,27.995,26.74,27.5,190997,0
+SYRE.US,D,20240129,000000,27.5,28.59,26.82,27.68,116624,0
+SYRE.US,D,20240130,000000,26.71,28.0899,26.6,27.6,411341,0
+SYRE.US,D,20240131,000000,27.85,28.28,25.84,25.91,554381,0
+SYRE.US,D,20240201,000000,25.93,26.455,25.18,25.86,181341,0
+SYRE.US,D,20240202,000000,25.63,26.1,24.56,25.74,314289,0
+SYRE.US,D,20240205,000000,25.64,25.64,24.48,25.31,497869,0
+SYRE.US,D,20240206,000000,25.31,26.08,25.25,25.53,177661,0
+SYRE.US,D,20240207,000000,25.53,26.04,23.77,24,238590,0
+SYRE.US,D,20240208,000000,24.1,24.58,23.64,23.69,192830,0
+SYRE.US,D,20240209,000000,24.02,24.58,23.56,23.95,766234,0
+SYRE.US,D,20240212,000000,23.67,24,22.06,22.54,527936,0
+SYRE.US,D,20240213,000000,22.34,23.21,21.73,22.465,409383,0
+SYRE.US,D,20240214,000000,22.5,23.34,22.39,22.54,275820,0
+SYRE.US,D,20240215,000000,22.64,22.96,22.1551,22.56,236220,0
+SYRE.US,D,20240216,000000,23.02,23.75,22.43,23.22,996524,0
+SYRE.US,D,20240220,000000,23.37,23.37,21.39,21.95,296164,0
+SYRE.US,D,20240221,000000,21.91,21.91,20.12,20.48,225172,0
+SYRE.US,D,20240222,000000,20.56,21.19,20.07,20.41,207135,0
+SYRE.US,D,20240223,000000,20.96,23.735,20.13,23.58,746737,0
+SYRE.US,D,20240226,000000,23.58,24.77,23.05,24,969710,0
+SYRE.US,D,20240227,000000,24.25,24.91,23.6201,24.91,763020,0
+SYRE.US,D,20240228,000000,24.75,26.32,24.35,26.1,384235,0
+SYRE.US,D,20240229,000000,26.45,28.8,24.8484,27.44,1169793,0
+SYRE.US,D,20240301,000000,30.18,32.99,28.48,29.9,1001284,0
+SYRE.US,D,20240304,000000,31.39,35.35,30.895,34.97,1310087,0
+SYRE.US,D,20240305,000000,36.99,39.77,36.29,37.65,1781703,0
+SYRE.US,D,20240306,000000,37.75,40.81,36.1533,40.26,869533,0
+SYRE.US,D,20240307,000000,40.37,41.09,38.05,38.85,552004,0
+SYRE.US,D,20240308,000000,39.74,41.01,37.38,37.93,382148,0
+SYRE.US,D,20240311,000000,37.06,41.69,35.93,40.89,507267,0
+SYRE.US,D,20240312,000000,41.24,42.45,39.39,42.32,176822,0
+SYRE.US,D,20240313,000000,42.55,45.82,42.55,44.51,295272,0
+SYRE.US,D,20240314,000000,44.51,44.74,41.045,41.92,386089,0
+SYRE.US,D,20240315,000000,41.41,47.61,41,45.37,2233298,0
+SYRE.US,D,20240318,000000,47.89,47.97,39.59,40.07,497827,0
+SYRE.US,D,20240319,000000,39.9,41.02,37.63,38.39,957327,0
+SYRE.US,D,20240320,000000,38.29,40.33,37.41,39.76,314474,0
+SYRE.US,D,20240321,000000,40.12,42.7763,38.525,39.86,396804,0
+SYRE.US,D,20240322,000000,41.37,42.43,39.62,41.2,302065,0
+SYRE.US,D,20240325,000000,41.2,43,37.9855,38.48,456371,0
+SYRE.US,D,20240326,000000,40.65,40.79,37.57,37.61,327872,0
+SYRE.US,D,20240327,000000,37,38.1,36.485,37,573502,0
+SYRE.US,D,20240328,000000,37,38.69,36.39,37.93,951529,0
+SYRE.US,D,20240401,000000,37.82,39.69,36.42,37,181061,0
+SYRE.US,D,20240402,000000,36.57,38.99,34.12,34.31,335833,0
+SYRE.US,D,20240403,000000,34.07,35.555,33.57,34.66,485299,0
+SYRE.US,D,20240404,000000,34.95,36.67,34.735,35.38,701989,0
+SYRE.US,D,20240405,000000,35.6,37.62,34.675,36.18,162731,0
+SYRE.US,D,20240408,000000,36.77,38.07,35.91,37.13,275474,0
+SYRE.US,D,20240409,000000,37.44,39.5257,36.52,39.18,348212,0
+SYRE.US,D,20240410,000000,38.15,39.75,35.63,38.69,255215,0
+SYRE.US,D,20240411,000000,39.01,39.01,36.83,38.59,263172,0
+SYRE.US,D,20240412,000000,39.03,40.835,37.42,37.49,335992,0
+SYRE.US,D,20240415,000000,36.53,38.54,36.31,37.2,251522,0
+SYRE.US,D,20240416,000000,37,38.025,35.86,36.27,190818,0
+SYRE.US,D,20240417,000000,36.37,36.37,32,34.31,548013,0
+SYRE.US,D,20240418,000000,34.22,36.665,33.58,35.58,415289,0
+SYRE.US,D,20240419,000000,34.1,35.4,31.97,32.28,395420,0
+SYRE.US,D,20240422,000000,33,34.39,32,33.295,261723,0
+SYRE.US,D,20240423,000000,33.35,35.88,32.42,34.25,201520,0
+SYRE.US,D,20240424,000000,34.17,34.5,32.2,32.99,203860,0
+SYRE.US,D,20240425,000000,32.44,33.23,31.27,32.47,233608,0
+SYRE.US,D,20240426,000000,32.63,34.305,32.495,33.56,225967,0
+SYRE.US,D,20240429,000000,34.03,35.845,33.41,34.89,361275,0
+SYRE.US,D,20240430,000000,34.93,36.65,32.7,33.03,489376,0
+SYRE.US,D,20240501,000000,33.01,34.39,31.385,33.87,670906,0
+SYRE.US,D,20240502,000000,35.22,36.98,33.8,36.27,389590,0
+SYRE.US,D,20240503,000000,37,39.04,35.17,35.78,196820,0
+SYRE.US,D,20240506,000000,35.97,37,34.98,35.77,208175,0
+SYRE.US,D,20240507,000000,35.73,35.905,33.4,34.24,186999,0
+SYRE.US,D,20240508,000000,34.08,34.34,31.79,33.02,245077,0
+SYRE.US,D,20240509,000000,32.77,36,32.455,35.19,185724,0
+SYRE.US,D,20240510,000000,38.64,38.64,35.12,36.93,429293,0
+SYRE.US,D,20240513,000000,37.22,38.4184,36.04,37,274679,0
+SYRE.US,D,20240514,000000,37.72,39.595,37.145,39.29,400122,0
+SYRE.US,D,20240515,000000,40,40.49,36.62,37.38,299261,0
+SYRE.US,D,20240516,000000,36.97,38.7,36.8326,37.8,282967,0
+SYRE.US,D,20240517,000000,37.97,38.18,36.94,37.8,308277,0
+SYRE.US,D,20240520,000000,37.52,37.9,36.14,36.87,240623,0
+SYRE.US,D,20240521,000000,36.3,37.35,35.99,36.09,266860,0
+SYRE.US,D,20240522,000000,35.97,37.75,35.34,35.55,283556,0
+SYRE.US,D,20240523,000000,35.75,36.79,32.24,32.68,428136,0
+SYRE.US,D,20240524,000000,32.68,34,32.1,32.98,323928,0
+SYRE.US,D,20240528,000000,33.53,33.87,31.755,33.09,295562,0
+SYRE.US,D,20240529,000000,32.62,33.7225,31.83,32.06,261996,0
+SYRE.US,D,20240530,000000,32.28,34.34,32.07,34.05,231487,0
+SYRE.US,D,20240531,000000,34.45,35.83,34.13,34.95,393781,0
+SYRE.US,D,20240603,000000,35,37.5,34.09,36.79,312668,0
+SYRE.US,D,20240604,000000,36.58,37.2966,33.05,34.1,546704,0
+SYRE.US,D,20240605,000000,34.12,35.34,33.85,35.13,337464,0
+SYRE.US,D,20240606,000000,35.43,35.89,33.37,34.61,283971,0
+SYRE.US,D,20240607,000000,34.09,35.79,33.09,33.67,291141,0
+SYRE.US,D,20240610,000000,33.78,36.97,33.58,36.49,395265,0
+SYRE.US,D,20240611,000000,36.04,38.22,35.135,37.98,459780,0
+SYRE.US,D,20240612,000000,38.51,38.9,36.81,37,426289,0
+SYRE.US,D,20240613,000000,36.77,36.77,30.99,32.36,797308,0
+SYRE.US,D,20240614,000000,31.78,32.6,30.74,31.51,791185,0
+SYRE.US,D,20240617,000000,31.62,32.0025,24,25.43,2780282,0
+SYRE.US,D,20240618,000000,25.25,26.3,24.47,25.79,1308702,0
+SYRE.US,D,20240620,000000,25.75,26.55,24.41,25.63,1201268,0
+SYRE.US,D,20240621,000000,25.88,26.54,23.78,24.1,1654846,0
+SYRE.US,D,20240624,000000,23.94,24.395,23,24.23,797251,0
+SYRE.US,D,20240625,000000,24.11,24.77,22.63,23.09,930994,0
+SYRE.US,D,20240626,000000,23.03,23.975,22.19,23.39,580912,0
+SYRE.US,D,20240627,000000,23.3,24.01,22.4,22.71,1053907,0
+SYRE.US,D,20240628,000000,22.8,23.96,22.32,23.51,6176408,0
+SYRE.US,D,20240701,000000,23.71,24.91,22.995,24.55,738581,0
+SYRE.US,D,20240702,000000,24.43,25.18,23.11,23.79,559647,0
+SYRE.US,D,20240703,000000,24.41,26.175,23.49,25.76,535310,0
+SYRE.US,D,20240705,000000,25.71,26.05,24.27,25.49,563927,0
+SYRE.US,D,20240708,000000,26.86,26.9919,25.1,26.46,590757,0
+SYRE.US,D,20240709,000000,26.34,27.12,25.41,27.04,397162,0
+SYRE.US,D,20240710,000000,27.2,28.73,27.2,27.88,754675,0
+SYRE.US,D,20240711,000000,28.99,29.53,28.06,28.13,700233,0
+SYRE.US,D,20240712,000000,28.67,29.77,27.43,29.68,908119,0
+SYRE.US,D,20240715,000000,29.84,30.33,28.45,28.8,446921,0
+SYRE.US,D,20240716,000000,29.95,31.14,29.78,30.95,722972,0
+SYRE.US,D,20240717,000000,30.9,31.94,29.84,31.4,869088,0
+SYRE.US,D,20240718,000000,31.16,32.1,29.59,29.76,269693,0
+SYRE.US,D,20240719,000000,29.89,30.35,28.94,29.5,367128,0
+SYRE.US,D,20240722,000000,30.42,30.89,29.11,30.78,305362,0
+SYRE.US,D,20240723,000000,30.5,32.32,30.265,31.83,394560,0
+SYRE.US,D,20240724,000000,31.57,32.41,30.51,30.69,233544,0
+SYRE.US,D,20240725,000000,30.48,31.66,30.04,30.11,324464,0
+SYRE.US,D,20240726,000000,30.84,31.54,30.24,31.47,378498,0
+SYRE.US,D,20240729,000000,31.05,31.545,29.81,29.94,184121,0
+SYRE.US,D,20240730,000000,30.08,31.59,28.67,28.72,253492,0
+SYRE.US,D,20240731,000000,28.95,28.95,26.56,27.5,1051064,0
+SYRE.US,D,20240801,000000,27.51,27.89,26.38,26.92,446651,0
+SYRE.US,D,20240802,000000,25.58,26.96,25.48,26.19,256542,0
+SYRE.US,D,20240805,000000,24.64,26.56,24.64,26,459133,0
+SYRE.US,D,20240806,000000,26.52,26.52,25.42,26.04,354882,0
+SYRE.US,D,20240807,000000,26.55,26.55,24.39,24.55,378871,0
+SYRE.US,D,20240808,000000,25.44,25.83,24.32,25.25,616752,0
+SYRE.US,D,20240809,000000,25.3,25.3,24.41,24.8,302647,0
+SYRE.US,D,20240812,000000,24.88,24.88,23.31,24.31,263615,0
+SYRE.US,D,20240813,000000,24.67,25.71,24.03,25.29,422396,0
+SYRE.US,D,20240814,000000,25.49,25.905,24.24,24.73,356440,0
+SYRE.US,D,20240815,000000,25.44,26.62,24.93,26.55,454162,0
+SYRE.US,D,20240816,000000,26.55,26.62,25.52,26.04,298016,0
+SYRE.US,D,20240819,000000,26.03,27.94,25.99,27.85,384033,0
+SYRE.US,D,20240820,000000,27.85,28.5,26.19,26.69,684976,0
+SYRE.US,D,20240821,000000,26.54,27.49,25.91,26.57,417492,0
+SYRE.US,D,20240822,000000,26.62,26.71,24.47,24.76,262343,0
+SYRE.US,D,20240823,000000,25.08,26.35,25.075,25.53,456517,0
+SYRE.US,D,20240826,000000,25.87,27,25.15,26.99,283850,0
+SYRE.US,D,20240827,000000,26.67,27.92,26.41,27.81,374636,0
+SYRE.US,D,20240828,000000,27.48,28.15,27.22,28.03,809536,0
+SYRE.US,D,20240829,000000,28.4,28.49,27.36,28.07,356102,0
+SYRE.US,D,20240830,000000,28.43,29,28.16,28.75,411564,0
+SYRE.US,D,20240903,000000,28.18,29.075,26.535,26.6,293457,0
+SYRE.US,D,20240904,000000,27.14,29.12,26.69,28,433384,0
+SYRE.US,D,20240905,000000,28.21,28.88,27.69,28.04,341346,0
+SYRE.US,D,20240906,000000,27.81,28.5,26.52,27.96,411459,0
+SYRE.US,D,20240909,000000,28.37,29.66,27.89,29.08,491773,0
+SYRE.US,D,20240910,000000,29.2,29.66,27.88,28.19,542450,0
+SYRE.US,D,20240911,000000,28.1,29.51,27.29,28.98,379152,0
+SYRE.US,D,20240912,000000,28.95,29.72,28.24,28.44,186732,0
+SYRE.US,D,20240913,000000,28.8,30.25,28.79,29.36,687022,0
+SYRE.US,D,20240916,000000,29.31,29.7,27.09,28.96,701234,0
+SYRE.US,D,20240917,000000,29.23,30.1,28.47,28.51,575258,0
+SYRE.US,D,20240918,000000,28.51,29.96,28.21,28.96,462393,0
+SYRE.US,D,20240919,000000,29.99,30.5,29.505,30.4,459081,0
+SYRE.US,D,20240920,000000,30.24,31.89,29.75,30.17,2151210,0
+SYRE.US,D,20240923,000000,29.56,30.39,28.71,29.88,680488,0
+SYRE.US,D,20240924,000000,30.32,30.52,27.975,28.16,373625,0
+SYRE.US,D,20240925,000000,28.11,29.44,27.64,27.71,450953,0
+SYRE.US,D,20240926,000000,28.22,30.11,27.9,29.06,2297310,0
+SYRE.US,D,20240927,000000,29.31,29.515,28.06,28.49,652179,0
+SYRE.US,D,20240930,000000,28.39,29.94,28.39,29.41,375923,0
+SYRE.US,D,20241001,000000,29.18,29.18,26.84,27.46,599336,0
+SYRE.US,D,20241002,000000,27.31,28.19,26.92,27.68,259013,0
+SYRE.US,D,20241003,000000,27.37,28.735,27.37,28.37,201802,0
+SYRE.US,D,20241004,000000,28.8,29.36,28.73,29.15,187941,0
+SYRE.US,D,20241007,000000,29.15,29.37,27.4,27.5,215744,0
+SYRE.US,D,20241008,000000,27.5,28.53,27.35,27.88,316791,0
+SYRE.US,D,20241009,000000,27.85,28.3,26.75,27.48,289408,0
+SYRE.US,D,20241010,000000,27.01,27.34,26.2827,27.22,199548,0
+SYRE.US,D,20241011,000000,27.21,28.96,27.1529,28.7,228992,0
+SYRE.US,D,20241014,000000,28.41,30.7,28.3,30.66,1127133,0
+SYRE.US,D,20241015,000000,31.21,32,29.8,31.48,626138,0
+SYRE.US,D,20241016,000000,31,32.45,30.61,32.37,438466,0
+SYRE.US,D,20241017,000000,32.57,34.14,32.17,32.76,605695,0
+SYRE.US,D,20241018,000000,32.75,33.265,31.89,32.76,212707,0
+SYRE.US,D,20241021,000000,32.67,33.14,31.7,32.43,197698,0
+SYRE.US,D,20241022,000000,32.26,34.21,32.19,34.15,394018,0
+SYRE.US,D,20241023,000000,34,34.7,32.22,33.61,591702,0
+SYRE.US,D,20241024,000000,33.86,34.46,33.37,33.7,229757,0
+SYRE.US,D,20241025,000000,34.94,36.5994,34.14,34.81,537120,0
+SYRE.US,D,20241028,000000,35.49,36.09,34.29,34.4,230353,0
+SYRE.US,D,20241029,000000,34.3,34.7,32.91,33.8,314937,0
+SYRE.US,D,20241030,000000,33.67,34.91,33.515,34.16,268244,0
+SYRE.US,D,20241031,000000,34.32,34.32,32.215,32.53,363658,0
+SYRE.US,D,20241101,000000,32.72,34.13,32.72,33.98,387770,0
+SYRE.US,D,20241104,000000,33.59,35.46,33.1,35.13,383221,0
+SYRE.US,D,20241105,000000,35.3,36.08,34.68,35.92,326564,0
+SYRE.US,D,20241106,000000,37,38.05,35.91,37.48,545558,0
+SYRE.US,D,20241107,000000,37.59,38.725,36.915,37.69,641168,0
+SYRE.US,D,20241108,000000,35.87,39.63,33,39.575,428878,0
+SYRE.US,D,20241111,000000,38.85,40.09,38.61,39.35,539767,0
+SYRE.US,D,20241112,000000,39.57,40.26,35.42,35.82,1220302,0
+SYRE.US,D,20241113,000000,36.39,36.98,32.231,32.98,793597,0
+SYRE.US,D,20241114,000000,33.03,33.47,31.155,31.27,359333,0
+SYRE.US,D,20241115,000000,31.35,31.35,29.14,29.2,394556,0
+SYRE.US,D,20241118,000000,29.27,30.34,28.41,28.67,351358,0
+SYRE.US,D,20241119,000000,27.73,27.8,25.74,26.9,3123680,0
+SYRE.US,D,20241120,000000,26.86,28.48,26.81,27.5,1245330,0
+SYRE.US,D,20241121,000000,27.59,29.09,26.76,27,820948,0
+SYRE.US,D,20241122,000000,27.05,28.01,26.73,27.7,793231,0
+SYRE.US,D,20241125,000000,28.26,28.36,27.1825,27.81,869451,0
+SYRE.US,D,20241126,000000,27.94,28.46,27.36,27.83,627051,0
+SYRE.US,D,20241127,000000,27.94,28.225,27.23,27.75,504592,0
+SYRE.US,D,20241129,000000,27.78,28.55,27.78,28.43,211487,0
+SYRE.US,D,20241202,000000,28.4,28.67,27.32,27.65,589912,0
+SYRE.US,D,20241203,000000,27.7,29.06,26.93,27.27,554699,0
+SYRE.US,D,20241204,000000,26.89,28.18,26.87,27.99,483519,0
+SYRE.US,D,20241205,000000,27.92,27.92,25.13,25.55,639293,0
+SYRE.US,D,20241206,000000,25.77,27.19,25.77,27.08,442374,0
+SYRE.US,D,20241209,000000,27.23,27.635,26.76,26.81,327450,0
+SYRE.US,D,20241210,000000,26.72,27.24,26.15,26.49,356576,0
+SYRE.US,D,20241211,000000,25.94,27,25.8,26.44,415299,0
+SYRE.US,D,20241212,000000,26.45,26.79,23.9,23.92,736504,0
+SYRE.US,D,20241213,000000,23.81,24.45,23.5,24.12,422875,0
+SYRE.US,D,20241216,000000,23.94,25.01,23.44,24.42,441086,0
+SYRE.US,D,20241217,000000,24.22,25.36,23.14,25.26,738216,0
+SYRE.US,D,20241218,000000,25.67,25.67,22.57,23.16,616968,0
+SYRE.US,D,20241219,000000,23.56,23.86,22.59,23.13,446610,0
+SYRE.US,D,20241220,000000,22.9,24.88,22.62,23.86,1261050,0
+SYRE.US,D,20241223,000000,23.74,23.845,22.79,23.59,302819,0
+SYRE.US,D,20241224,000000,23.58,23.64,22.73,23.34,231281,0
+SYRE.US,D,20241226,000000,23.13,24.08,22.945,24.07,285039,0
+SYRE.US,D,20241227,000000,24,24.34,23.18,23.67,315650,0
+SYRE.US,D,20241230,000000,23.35,23.44,22.37,22.54,359557,0
+SYRE.US,D,20241231,000000,22.85,24.05,22.63,23.28,556166,0
+SYRE.US,D,20250102,000000,23.6,24.45,23.33,23.85,467777,0
+SYRE.US,D,20250103,000000,23.66,24.83,23.66,24.35,214933,0
+SYRE.US,D,20250106,000000,24.66,25.4,24.25,24.42,306316,0
+SYRE.US,D,20250107,000000,24.6,26.01,24.05,24.35,1192779,0
+SYRE.US,D,20250108,000000,24.21,24.52,23.77,24.02,484641,0
+SYRE.US,D,20250110,000000,23.29,23.76,21.6,22.46,687236,0
+SYRE.US,D,20250113,000000,23,23,20.545,21.55,715634,0
+SYRE.US,D,20250114,000000,21.75,21.97,20.36,20.8,489686,0
+SYRE.US,D,20250115,000000,21.89,22.49,21.05,21.66,513870,0
+SYRE.US,D,20250116,000000,21.84,22.11,20.385,20.55,715277,0
+SYRE.US,D,20250117,000000,20.96,21.24,20.33,20.62,607576,0
+SYRE.US,D,20250121,000000,21,22.82,20.965,22.28,692674,0
+SYRE.US,D,20250122,000000,22.69,22.81,21.5882,21.82,651496,0
+SYRE.US,D,20250123,000000,21.64,22.05,21.01,21.81,532132,0
+SYRE.US,D,20250124,000000,21.85,22.435,21,21.6,437241,0
+SYRE.US,D,20250127,000000,21.305,22.81,20.66,20.82,501573,0
+SYRE.US,D,20250128,000000,20.77,22,20.25,21.79,533005,0
+SYRE.US,D,20250129,000000,21.66,22.18,21.35,21.9,330139,0
+SYRE.US,D,20250130,000000,22.13,22.74,21.7925,22.27,1242961,0
+SYRE.US,D,20250131,000000,22.5,23.59,22.25,22.99,557470,0
+SYRE.US,D,20250203,000000,22.15,23.68,21.67,22.9,508624,0
+SYRE.US,D,20250204,000000,22.75,23.835,22.6,23.7,645349,0
+SYRE.US,D,20250205,000000,23.78,24.83,23.41,23.56,405297,0
+SYRE.US,D,20250206,000000,23.54,24.3475,23.415,23.86,477745,0
+SYRE.US,D,20250207,000000,23.72,24.39,22.435,22.65,682958,0
+SYRE.US,D,20250210,000000,22.87,23,22.11,22.75,709262,0
+SYRE.US,D,20250211,000000,22.35,22.75,21.9,22.15,993051,0
+SYRE.US,D,20250212,000000,21.63,23.35,21.13,23.27,467868,0
+SYRE.US,D,20250213,000000,23.59,23.75,22.57,22.68,509443,0
+SYRE.US,D,20250214,000000,22.78,23.19,22.43,22.92,462061,0
+SYRE.US,D,20250218,000000,23.04,23.6,21.61,22.07,629187,0
+SYRE.US,D,20250219,000000,21.93,22.55,21.915,22.37,263164,0
+SYRE.US,D,20250220,000000,22.18,23.0374,21.63,22.41,325838,0
+SYRE.US,D,20250221,000000,22.56,22.86,20.26,21.29,804124,0
+SYRE.US,D,20250224,000000,21.48,21.925,20.56,21.26,645288,0
+SYRE.US,D,20250225,000000,21.49,21.5,19.83,20.65,686187,0
+SYRE.US,D,20250226,000000,20.96,21.5,18.81,19,780005,0
+SYRE.US,D,20250227,000000,19,19.8,18.26,18.37,925610,0
+SYRE.US,D,20250228,000000,18.69,19.975,18.38,19.7,652792,0
+SYRE.US,D,20250303,000000,19.96,20,17.555,17.94,526666,0
+SYRE.US,D,20250304,000000,17.81,18.59,17.24,18.22,728912,0
+SYRE.US,D,20250305,000000,18.32,19.59,18.01,19.47,706537,0
+SYRE.US,D,20250306,000000,19.27,20.57,18.72,20.5,946584,0
+SYRE.US,D,20250307,000000,20.34,21.03,19.42,19.49,1180690,0
+SYRE.US,D,20250310,000000,19.46,19.74,18.18,18.65,642839,0
+SYRE.US,D,20250311,000000,19.58,19.58,17.25,18.56,883015,0
+SYRE.US,D,20250312,000000,18.73,19.44,18.39,18.88,476397,0
+SYRE.US,D,20250313,000000,18.74,18.995,17.5,18.03,337669,0
+SYRE.US,D,20250314,000000,18.24,18.985,17.86,18.04,416114,0
+SYRE.US,D,20250317,000000,18.07,18.905,18.07,18.54,493737,0
+SYRE.US,D,20250318,000000,19,19,17.86,17.91,393263,0
+SYRE.US,D,20250319,000000,17.89,18.82,17.79,18.4,704676,0
+SYRE.US,D,20250320,000000,18.03,18.65,18.03,18.15,292028,0
+SYRE.US,D,20250321,000000,17.9,18.54,17.54,18.17,1303169,0
+SYRE.US,D,20250324,000000,18.36,19.395,17.97,19.02,459522,0
+SYRE.US,D,20250325,000000,19,19.5,17.55,18.16,589288,0
+SYRE.US,D,20250326,000000,18.25,18.78,16.93,17.02,784596,0
+SYRE.US,D,20250327,000000,17.06,17.92,16.71,17.69,773282,0
+SYRE.US,D,20250328,000000,18.18,18.275,17.39,17.94,623873,0
+SYRE.US,D,20250331,000000,17.56,17.675,16.13,16.135,740838,0
+SYRE.US,D,20250401,000000,15.89,16.12,15.24,15.295,1265506,0
+SYRE.US,D,20250402,000000,14.96,15.8,14.9,15.49,586354,0
+SYRE.US,D,20250403,000000,14.47,15.02,13.88,13.99,973063,0
+SYRE.US,D,20250404,000000,13.19,13.63,12.56,12.79,1641775,0
+SYRE.US,D,20250407,000000,12,13.23,11.6,12.39,1275063,0
+SYRE.US,D,20250408,000000,13.28,13.28,11.46,11.8,1523845,0
+SYRE.US,D,20250409,000000,11.44,13.76,10.91,13.37,1025536,0
+SYRE.US,D,20250410,000000,12.71,12.945,11.615,11.93,978765,0
+SYRE.US,D,20250411,000000,12.1,12.865,11.5,12.22,599414,0
+SYRE.US,D,20250414,000000,12.63,13.1,12.36,13.02,1001798,0
+SYRE.US,D,20250415,000000,13,13.2854,12.57,12.71,530809,0
+SYRE.US,D,20250416,000000,12.8,13.25,12.04,12.42,573432,0
+SYRE.US,D,20250417,000000,12.33,12.79,12.25,12.67,740114,0
+SYRE.US,D,20250421,000000,12.54,13.81,12.53,13.57,740393,0
+SYRE.US,D,20250422,000000,13.79,14.04,13.06,13.96,500512,0
+SYRE.US,D,20250423,000000,14.52,14.79,14.105,14.22,618304,0
+SYRE.US,D,20250424,000000,14.2,14.99,14.07,14.93,1004415,0
+SYRE.US,D,20250425,000000,14.6,14.8,13.831,14.13,387940,0
+SYRE.US,D,20250428,000000,14.16,14.91,14.16,14.67,550929,0
+SYRE.US,D,20250429,000000,14.58,15.18,14.3,15.02,355834,0
+SYRE.US,D,20250430,000000,14.79,15.45,14.64,15.23,439457,0
+SYRE.US,D,20250501,000000,15.2,15.77,14.475,14.66,451684,0
+SYRE.US,D,20250502,000000,14.95,15.63,14.66,15.11,499924,0
+SYRE.US,D,20250505,000000,14.91,15.1,13.93,14.09,375317,0
+SYRE.US,D,20250506,000000,13.84,14.28,12.49,12.51,483451,0
+SYRE.US,D,20250507,000000,12.9,12.92,12.33,12.71,418705,0
+SYRE.US,D,20250508,000000,12.56,13.41,12.285,12.86,322537,0
+SYRE.US,D,20250509,000000,13.54,14.8,12.945,14.1,966718,0
+SYRE.US,D,20250512,000000,15.22,15.57,14.76,14.93,663394,0
+SYRE.US,D,20250513,000000,14.96,14.96,14.132,14.75,1034547,0
+SYRE.US,D,20250514,000000,14.78,14.99,14.26,14.8,907797,0
+SYRE.US,D,20250515,000000,14.78,14.86,14.12,14.54,452521,0
+SYRE.US,D,20250516,000000,14.58,15.37,14.39,15.18,340714,0
+SYRE.US,D,20250519,000000,14.95,15.55,14.605,14.88,374584,0
+SYRE.US,D,20250520,000000,14.88,15.45,14.725,15.4,297275,0
+SYRE.US,D,20250521,000000,15.02,15.45,14.65,14.78,274429,0
+SYRE.US,D,20250522,000000,14.63,15.18,14.59,15.07,358047,0
+SYRE.US,D,20250523,000000,14.68,15.11,14.62,15.01,210591,0
+SYRE.US,D,20250527,000000,15.41,15.675,14.92,14.99,435228,0
+SYRE.US,D,20250528,000000,15.08,15.38,14.872,15.08,704057,0
+SYRE.US,D,20250529,000000,15.3,15.71,15.05,15.55,299321,0
+SYRE.US,D,20250530,000000,15.5,15.5,14.752,15.28,380763,0
+SYRE.US,D,20250602,000000,15.4,15.68,14.92,15.4,381386,0
+SYRE.US,D,20250603,000000,15.47,16.7199,15.39,16.57,501998,0
+SYRE.US,D,20250604,000000,16.58,17.11,16.35,16.52,453626,0
+SYRE.US,D,20250605,000000,16.44,16.93,15.87,16.62,357659,0
+SYRE.US,D,20250606,000000,16.99,17.565,16.775,16.97,309214,0
+SYRE.US,D,20250609,000000,17.4,17.48,16.83,17.16,422432,0
+SYRE.US,D,20250610,000000,17.27,18.83,17.27,18.56,460769,0
+SYRE.US,D,20250611,000000,18.73,19.2,17.9,18,568825,0
+SYRE.US,D,20250612,000000,17.67,18.03,17.22,17.71,888814,0
+SYRE.US,D,20250613,000000,17.27,17.73,16.995,17.29,326257,0
+SYRE.US,D,20250616,000000,17.51,18.01,16.74,17.18,507742,0
+SYRE.US,D,20250617,000000,16.86,17.33,13.9301,15.18,1189430,0
+SYRE.US,D,20250618,000000,15.49,15.9,14.93,15.08,596971,0
+SYRE.US,D,20250620,000000,15.04,15.2748,14.68,15.01,1082235,0
+SYRE.US,D,20250623,000000,14.84,15.13,14.35,14.68,757046,0
+SYRE.US,D,20250624,000000,15.16,15.69,14.09,15.41,408456,0
+SYRE.US,D,20250625,000000,15.43,15.89,14.71,15.72,276268,0
+SYRE.US,D,20250626,000000,15.72,17.29,15.29,16.02,567927,0
+SYRE.US,D,20250627,000000,16,16.125,15.08,15.22,2208186,0
+SYRE.US,D,20250630,000000,15.27,15.84,14.9593,14.97,437910,0
+SYRE.US,D,20250701,000000,14.86,15.95,14,15.49,673057,0
+SYRE.US,D,20250702,000000,15.53,16.61,15.26,15.5,617690,0
+SYRE.US,D,20250703,000000,15.53,16.44,15.43,15.76,506667,0
+SYRE.US,D,20250707,000000,15.63,15.84,14.97,15.3,807789,0
+SYRE.US,D,20250708,000000,15.37,16.1031,15.37,15.61,555714,0
+SYRE.US,D,20250709,000000,15.79,16.92,15.79,16.55,566300,0
+SYRE.US,D,20250710,000000,16.56,16.565,15.83,15.96,482879,0
+SYRE.US,D,20250711,000000,15.76,15.96,15.47,15.69,491411,0
+SYRE.US,D,20250714,000000,15.61,16.555,15.61,16.41,520178,0
+SYRE.US,D,20250715,000000,16.76,17.09,15.05,15.31,703695,0
+SYRE.US,D,20250716,000000,15.44,16.27,15.44,16.2,382463,0
+SYRE.US,D,20250717,000000,16.32,16.895,16.215,16.89,475304,0
+SYRE.US,D,20250718,000000,17.11,17.185,16.08,16.29,333165,0
+SYRE.US,D,20250721,000000,16.39,17.085,16.225,16.35,513556,0
+SYRE.US,D,20250722,000000,16.54,16.73,16.16,16.49,654651,0
+SYRE.US,D,20250723,000000,16.82,18.03,16.53,17.81,339746,0
+SYRE.US,D,20250724,000000,17.67,18.305,17.38,17.6,541165,0
+SYRE.US,D,20250725,000000,17.6,17.95,17.06,17.79,841400,0
+SYRE.US,D,20250728,000000,17.82,17.995,16.84,16.98,641898,0
+SYRE.US,D,20250729,000000,17.08,17.2,16.425,16.77,476096,0
+SYRE.US,D,20250730,000000,17.05,17.7,16.78,17.29,884505,0
+SYRE.US,D,20250731,000000,17.1,17.3165,16.57,16.97,599802,0
+SYRE.US,D,20250801,000000,16.5,17.035,16.23,16.26,551674,0
+SYRE.US,D,20250804,000000,16.3,17.01,15.81,16.16,728922,0
+SYRE.US,D,20250805,000000,16.15,16.99,15.965,16.87,363483,0
+SYRE.US,D,20250806,000000,16.88,16.88,15.66,15.96,631443,0
+SYRE.US,D,20250807,000000,15.9,15.9,14.935,15.24,417785,0
+SYRE.US,D,20250808,000000,14.93,15.285,14.75,15.16,263009,0
+SYRE.US,D,20250811,000000,15.11,15.785,14.721,15.25,291989,0
+SYRE.US,D,20250812,000000,15.42,15.93,15.31,15.89,213001,0
+SYRE.US,D,20250813,000000,16.15,17.42,15.82,17.4,559408,0
+SYRE.US,D,20250814,000000,17.1,17.255,16.77,16.86,270930,0
+SYRE.US,D,20250815,000000,16.96,17.42,16.86,16.95,536979,0
+SYRE.US,D,20250818,000000,16.95,17.4,16.69,16.94,394017,0
+SYRE.US,D,20250819,000000,16.79,16.82,15.91,16.11,530058,0
+SYRE.US,D,20250820,000000,16.18,16.53,15.73,16.35,601792,0
+SYRE.US,D,20250821,000000,16.1,16.91,15.915,16.78,688315,0
+SYRE.US,D,20250822,000000,17,17.8,16.77,17.38,805613,0
+SYRE.US,D,20250825,000000,17.25,17.46,16.46,16.58,331318,0
+SYRE.US,D,20250826,000000,16.38,17.12,16.38,17.06,514487,0
+SYRE.US,D,20250827,000000,16.91,17.345,16.89,17.14,329482,0
+SYRE.US,D,20250828,000000,17.18,17.39,16.645,16.72,298692,0
+SYRE.US,D,20250829,000000,16.71,16.745,16.27,16.49,351933,0
+SYRE.US,D,20250902,000000,16.26,17,16.12,16.63,431689,0
+SYRE.US,D,20250903,000000,16.55,17.44,16.32,16.81,293941,0
+SYRE.US,D,20250904,000000,16.82,17.33,16.23,16.99,672557,0
+SYRE.US,D,20250905,000000,17.11,17.58,16.86,17,339702,0
+SYRE.US,D,20250908,000000,16.98,17.13,16.52,16.63,284358,0
+SYRE.US,D,20250909,000000,16.68,17.105,16.295,16.74,253060,0
+SYRE.US,D,20250910,000000,16.58,16.63,15.8,16.18,305529,0
+SYRE.US,D,20250911,000000,16.24,16.595,16.1,16.2,737665,0
+SYRE.US,D,20250912,000000,16.11,16.11,15.64,15.65,431182,0
+SYRE.US,D,20250915,000000,15.62,15.84,14.74,14.84,1133493,0
+SYRE.US,D,20250916,000000,14.84,15.2,14.665,14.82,534229,0
+SYRE.US,D,20250917,000000,15.05,15.35,14.84,15.05,778157,0
+SYRE.US,D,20250918,000000,15.33,15.62,15.01,15.32,685828,0
+SYRE.US,D,20250919,000000,15.46,15.46,14.635,14.88,967960,0
+SYRE.US,D,20250922,000000,14.86,15.45,14.505,15.29,608142,0
+SYRE.US,D,20250923,000000,15.22,16.05,15.11,16.02,943941,0
+SYRE.US,D,20250924,000000,15.91,17.12,15.8,17,753106,0
+SYRE.US,D,20250925,000000,16.87,17,15.56,15.61,1057706,0
+SYRE.US,D,20250926,000000,16.05,16.73,15.702,16.24,985408,0
+SYRE.US,D,20250929,000000,16.27,16.42,15.49,16.36,965629,0
+SYRE.US,D,20250930,000000,16.33,16.79,15.815,16.76,550934,0
+SYRE.US,D,20251001,000000,16.73,17.19,16.37,16.46,555439,0
+SYRE.US,D,20251002,000000,16.51,16.7,15.87,15.98,290478,0
+SYRE.US,D,20251003,000000,16.17,16.3,15.88,15.89,430489,0
+SYRE.US,D,20251006,000000,16.03,16.71,15.86,16.67,654915,0
+SYRE.US,D,20251007,000000,16.68,16.79,16,16.02,439743,0
+SYRE.US,D,20251008,000000,16.07,17.9,16.04,17.68,1144896,0
+SYRE.US,D,20251009,000000,17.66,21.51,17.65,21.17,2800140,0
+SYRE.US,D,20251010,000000,21.02,21.29,19.03,19.14,1200304,0
+SYRE.US,D,20251013,000000,19.15,19.71,18.12,18.915,647456,0
+SYRE.US,D,20251014,000000,18.91,21.605,18.71,21,5559701,0
+SYRE.US,D,20251015,000000,21.6,22.305,21.01,22.19,2528127,0
+SYRE.US,D,20251016,000000,22.04,23.49,21.82,22.24,2427034,0
+SYRE.US,D,20251017,000000,21.93,22.979,21.9,22.47,1680041,0
+SYRE.US,D,20251020,000000,22.86,23.53,22.23,23.49,995917,0
+SYRE.US,D,20251021,000000,23.5,24.025,22.84,23.25,1037533,0
+SYRE.US,D,20251022,000000,23.11,23.3975,21.88,22.21,906704,0
+SYRE.US,D,20251023,000000,22.19,22.89,21.9,22.37,675338,0
+SYRE.US,D,20251024,000000,22.56,23.59,22.35,23.37,700704,0
+SYRE.US,D,20251027,000000,24.01,25,23.65,24.57,1270011,0
+SYRE.US,D,20251028,000000,24.3,25.055,24.29,24.64,751103,0
+SYRE.US,D,20251029,000000,24.48,25.005,23.52,23.83,1078012,0
+SYRE.US,D,20251030,000000,23.79,24.68,23.78,24.26,488413,0
+SYRE.US,D,20251031,000000,24.1,24.59,23.65,24.46,683321,0
+SYRE.US,D,20251103,000000,23.95,24.45,22.42,23.78,1045776,0
+SYRE.US,D,20251104,000000,23.29,23.56,22.87,22.98,696263,0
+SYRE.US,D,20251105,000000,23.37,23.5,22.03,22.85,813174,0
+SYRE.US,D,20251106,000000,22.53,22.985,21.88,22.39,504733,0
+SYRE.US,D,20251107,000000,21.88,22.54,21.145,22.52,569245,0
+SYRE.US,D,20251110,000000,22.93,23,21.96,22.18,416578,0
+SYRE.US,D,20251111,000000,22.21,23.675,21.63,23.35,533917,0
+SYRE.US,D,20251112,000000,23.39,24.19,22.91,23.43,611385,0
+SYRE.US,D,20251113,000000,23.13,23.57,22.47,22.63,514561,0
+SYRE.US,D,20251114,000000,22.26,24.5,22.126,23.5,543588,0
+SYRE.US,D,20251117,000000,23.47,25.02,23.03,24.36,724273,0
+SYRE.US,D,20251118,000000,24.18,24.7,23.75,24.1,493692,0
+SYRE.US,D,20251119,000000,24.52,25.07,23.69,24.3,586745,0
+SYRE.US,D,20251120,000000,24.77,25.42,23.22,23.47,627741,0
+SYRE.US,D,20251121,000000,23.29,24.97,23.01,24.26,496266,0
+SYRE.US,D,20251124,000000,24.95,27.21,24.58,26.97,962564,0
+SYRE.US,D,20251125,000000,26.73,29.495,26.64,29.2,630512,0
+SYRE.US,D,20251126,000000,29.21,29.78,28.71,29.75,503212,0
+SYRE.US,D,20251128,000000,30,30.21,29.75,30,562693,0
+SYRE.US,D,20251201,000000,30.55,30.55,28.45,28.66,867260,0
+SYRE.US,D,20251202,000000,28.85,29.84,28.16,28.4,643630,0
+SYRE.US,D,20251203,000000,28.85,32.255,28.5,32.2,1314287,0
+SYRE.US,D,20251204,000000,32.18,34.54,31.44,33.51,938173,0
+SYRE.US,D,20251205,000000,33.56,34.06,33,33.45,553532,0
+SYRE.US,D,20251208,000000,33.95,34.96,33.45,34.63,1178780,0
+SYRE.US,D,20251209,000000,34.48,34.9799,33.52,33.68,1123796,0
+SYRE.US,D,20251210,000000,33.7,34.935,33.51,34.66,765699,0
+SYRE.US,D,20251211,000000,34.77,35.31,34.17,34.36,666850,0
+SYRE.US,D,20251212,000000,34.36,35.17,33.24,33.62,731900,0
+SYRE.US,D,20251215,000000,33.93,34.96,33.15,33.34,729374,0
+SYRE.US,D,20251216,000000,33,33.52,32.26,32.97,519821,0
+SYRE.US,D,20251217,000000,33.51,34.3159,32.76,33.06,493471,0
+SYRE.US,D,20251218,000000,33.66,34.24,32.88,33.47,642203,0
+SYRE.US,D,20251219,000000,33.82,34.84,33.215,33.4,4010057,0
+SYRE.US,D,20251222,000000,32.93,34.515,32.5001,34.2,1181057,0
+SYRE.US,D,20251223,000000,33.84,34.44,32.96,33.23,518431,0
+SYRE.US,D,20251224,000000,33.38,34.1,32.79,33.05,291964,0
+SYRE.US,D,20251226,000000,33,33.025,32.3,32.94,307908,0
+SYRE.US,D,20251229,000000,32.77,33.22,32.05,32.56,348455,0
+SYRE.US,D,20251230,000000,32.45,32.53,31.5,31.88,392912,0
+SYRE.US,D,20251231,000000,31.78,32.84,31.5163,32.76,533201,0
+SYRE.US,D,20260102,000000,32.76,33.31,30.11,30.58,888699,0
+SYRE.US,D,20260105,000000,30.49,30.55,28,29.96,987156,0
+SYRE.US,D,20260106,000000,29.92,30.39,29.4321,30.33,752785,0
+SYRE.US,D,20260107,000000,30.445,31.69,30.2078,31.05,588705,0
+SYRE.US,D,20260108,000000,30.42,30.705,29.6,30.14,569338,0
+SYRE.US,D,20260109,000000,30.46,31.45,30.355,30.61,456078,0
+SYRE.US,D,20260112,000000,30.6,33.1,30,32.8,581598,0
+SYRE.US,D,20260113,000000,32.95,33.705,31.03,31.53,657009,0
+SYRE.US,D,20260114,000000,31.53,34.21,31.53,33.16,1037349,0
+SYRE.US,D,20260115,000000,33.26,34.17,32.57,33.09,812317,0
+SYRE.US,D,20260116,000000,33.2,34,32.4,33.24,439333,0
+SYRE.US,D,20260120,000000,32.34,33.915,31.62,33.73,597035,0
+SYRE.US,D,20260121,000000,33.68,34.51,33.33,33.99,512300,0
+SYRE.US,D,20260122,000000,33.87,35.065,33.82,34.09,847479,0
+SYRE.US,D,20260123,000000,33.05,34.47,31.775,32.035,407767,0
+SYRE.US,D,20260126,000000,31.522,33.08,31.522,32.29,410667,0
+SYRE.US,D,20260127,000000,32.31,33.77,32.31,33.36,360101,0
+SYRE.US,D,20260128,000000,33.45,34.03,32.4868,33.14,318653,0
+SYRE.US,D,20260129,000000,32.96,33.765,32.83,33.58,570998,0
+SYRE.US,D,20260130,000000,33.27,33.65,31.6,31.98,535775,0
+SYRE.US,D,20260202,000000,31.76,33.3499,30.99,32.75,442966,0
+SYRE.US,D,20260203,000000,32.77,33.96,32.66,33.29,453778,0
+SYRE.US,D,20260204,000000,33.57,34.07,30.92,32.07,408689,0
+SYRE.US,D,20260205,000000,31.85,33.67,31.3982,32.94,972914,0
+SYRE.US,D,20260206,000000,33.77,35.21,33.16,35.12,790548,0
+SYRE.US,D,20260209,000000,35.12,35.575,33.78,33.96,679581,0
+SYRE.US,D,20260210,000000,34.28,34.93,33.19,33.56,648450,0
+SYRE.US,D,20260211,000000,33.59,34.13,32.35,33.92,362046,0
+SYRE.US,D,20260212,000000,33.98,34.92,33.59,34.84,623239,0
+SYRE.US,D,20260213,000000,35.02,37.98,35.02,36.63,1320217,0
+SYRE.US,D,20260217,000000,36.39,37.22,34.96,35.95,681084,0
+SYRE.US,D,20260218,000000,36.12,37.66,35.93,36.59,702183,0
diff --git a/daily/us/nasdaq stocks/2/szzlr.us.txt b/daily/us/nasdaq stocks/2/szzlr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..68bd8f0d3e7be8813577217ce66332f13df0bb5f
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/szzlr.us.txt	
@@ -0,0 +1,124 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SZZLR.US,D,20250527,000000,0.2,0.2,0.2,0.2,151000,0
+SZZLR.US,D,20250528,000000,0.21,0.21,0.18,0.2,29000,0
+SZZLR.US,D,20250529,000000,0.18,0.184,0.18,0.18,648626,0
+SZZLR.US,D,20250530,000000,0.2,0.2,0.1854,0.1854,12000,0
+SZZLR.US,D,20250602,000000,0.1912,0.1912,0.1912,0.1912,100,0
+SZZLR.US,D,20250603,000000,0.2,0.21,0.1925,0.1925,67851,0
+SZZLR.US,D,20250604,000000,0.2,0.2,0.1899,0.1899,100200,0
+SZZLR.US,D,20250606,000000,0.192,0.192,0.1901,0.1919,1000,0
+SZZLR.US,D,20250609,000000,0.2,0.2,0.19,0.2,49200,0
+SZZLR.US,D,20250610,000000,0.2,0.2,0.2,0.2,200,0
+SZZLR.US,D,20250611,000000,0.2,0.2,0.2,0.2,200,0
+SZZLR.US,D,20250612,000000,0.2,0.2,0.2,0.2,200,0
+SZZLR.US,D,20250613,000000,0.2,0.21,0.19,0.2,144500,0
+SZZLR.US,D,20250616,000000,0.21,0.21,0.2,0.2,20300,0
+SZZLR.US,D,20250617,000000,0.21,0.21,0.17,0.1701,20200,0
+SZZLR.US,D,20250626,000000,0.1761,0.1761,0.1702,0.1753,500,0
+SZZLR.US,D,20250627,000000,0.2,0.2,0.2,0.2,2600,0
+SZZLR.US,D,20250630,000000,0.2,0.2,0.2,0.2,2089,0
+SZZLR.US,D,20250701,000000,0.2,0.2,0.2,0.2,500,0
+SZZLR.US,D,20250702,000000,0.2,0.2,0.2,0.2,200,0
+SZZLR.US,D,20250707,000000,0.2,0.2,0.2,0.2,200,0
+SZZLR.US,D,20250708,000000,0.2,0.2,0.19,0.19,500,0
+SZZLR.US,D,20250710,000000,0.19,0.19,0.19,0.19,700,0
+SZZLR.US,D,20250711,000000,0.19,0.19,0.1701,0.19,2439,0
+SZZLR.US,D,20250717,000000,0.21,0.21,0.21,0.21,160,0
+SZZLR.US,D,20250718,000000,0.21,0.21,0.2,0.2,15885,0
+SZZLR.US,D,20250721,000000,0.2,0.2,0.2,0.2,544,0
+SZZLR.US,D,20250722,000000,0.2,0.2,0.199999,0.2,2347,0
+SZZLR.US,D,20250723,000000,0.2,0.2,0.1919,0.1919,7947,0
+SZZLR.US,D,20250724,000000,0.2,0.21,0.19,0.19,96500,0
+SZZLR.US,D,20250725,000000,0.195,0.195,0.195,0.195,871,0
+SZZLR.US,D,20250730,000000,0.2001,0.21,0.2001,0.21,200,0
+SZZLR.US,D,20250807,000000,0.21,0.21,0.21,0.21,300,0
+SZZLR.US,D,20250812,000000,0.138,0.138,0.138,0.138,10151,0
+SZZLR.US,D,20250813,000000,0.16,0.19,0.16,0.182774,6252,0
+SZZLR.US,D,20250814,000000,0.17,0.17,0.17,0.17,201,0
+SZZLR.US,D,20250815,000000,0.19,0.19,0.19,0.19,128,0
+SZZLR.US,D,20250818,000000,0.2017,0.2017,0.17,0.17,1648,0
+SZZLR.US,D,20250819,000000,0.21,0.21,0.21,0.21,200,0
+SZZLR.US,D,20250820,000000,0.16,0.21,0.1599,0.17,2147,0
+SZZLR.US,D,20250821,000000,0.178,0.178,0.17,0.17,10944,0
+SZZLR.US,D,20250822,000000,0.16,0.16,0.16,0.16,1592,0
+SZZLR.US,D,20250829,000000,0.1714,0.1714,0.1418,0.17,1233,0
+SZZLR.US,D,20250902,000000,0.1351,0.17,0.1351,0.17,600,0
+SZZLR.US,D,20250904,000000,0.1992,0.1999,0.18,0.18,13000,0
+SZZLR.US,D,20250908,000000,0.158,0.1648,0.15,0.1648,1108,0
+SZZLR.US,D,20250916,000000,0.1787,0.2,0.1787,0.2,600,0
+SZZLR.US,D,20250919,000000,0.19,0.2,0.19,0.2,16700,0
+SZZLR.US,D,20250925,000000,0.16,0.167651,0.16,0.16,22890,0
+SZZLR.US,D,20250926,000000,0.175,0.175,0.175,0.175,4136,0
+SZZLR.US,D,20250929,000000,0.16,0.18,0.16,0.18,3754,0
+SZZLR.US,D,20250930,000000,0.179,0.18,0.17,0.1799,20473,0
+SZZLR.US,D,20251002,000000,0.19,0.19,0.19,0.19,571,0
+SZZLR.US,D,20251003,000000,0.2,0.205,0.185,0.2,145616,0
+SZZLR.US,D,20251006,000000,0.2,0.2,0.2,0.2,2310,0
+SZZLR.US,D,20251007,000000,0.2,0.2,0.199999,0.2,17500,0
+SZZLR.US,D,20251008,000000,0.2,0.21,0.175,0.1809,311660,0
+SZZLR.US,D,20251009,000000,0.2,0.2,0.18,0.18,142403,0
+SZZLR.US,D,20251010,000000,0.2,0.2,0.18,0.1999,8971,0
+SZZLR.US,D,20251013,000000,0.18,0.18,0.18,0.18,2161,0
+SZZLR.US,D,20251014,000000,0.2,0.25,0.1978,0.24,546128,0
+SZZLR.US,D,20251015,000000,0.24,0.27,0.212,0.257,405107,0
+SZZLR.US,D,20251017,000000,0.22,0.2501,0.2199,0.2399,46341,0
+SZZLR.US,D,20251021,000000,0.223,0.23,0.15,0.21,6446,0
+SZZLR.US,D,20251023,000000,0.2,0.2211,0.19755,0.2211,33808,0
+SZZLR.US,D,20251027,000000,0.206,0.24,0.2,0.2308,26281,0
+SZZLR.US,D,20251028,000000,0.214,0.2149,0.21,0.21,3305,0
+SZZLR.US,D,20251029,000000,0.23,0.23,0.217499,0.217499,1716,0
+SZZLR.US,D,20251031,000000,0.201,0.2242,0.201,0.2241,641,0
+SZZLR.US,D,20251104,000000,0.201,0.23,0.201,0.23,1575,0
+SZZLR.US,D,20251106,000000,0.16,0.24,0.16,0.24,1317,0
+SZZLR.US,D,20251110,000000,0.24,0.24,0.24,0.24,119,0
+SZZLR.US,D,20251112,000000,0.24,0.24,0.22,0.22,518,0
+SZZLR.US,D,20251113,000000,0.18,0.24,0.18,0.2399,665,0
+SZZLR.US,D,20251118,000000,0.2399,0.2399,0.2399,0.2399,119,0
+SZZLR.US,D,20251119,000000,0.23,0.23,0.203,0.23,837,0
+SZZLR.US,D,20251121,000000,0.21,0.24,0.195,0.21,5366,0
+SZZLR.US,D,20251125,000000,0.19,0.21,0.1801,0.1986,9713,0
+SZZLR.US,D,20251128,000000,0.1801,0.2,0.1801,0.1999,315,0
+SZZLR.US,D,20251201,000000,0.1801,0.194,0.1801,0.1872,552,0
+SZZLR.US,D,20251202,000000,0.184,0.209,0.1801,0.209,14350,0
+SZZLR.US,D,20251203,000000,0.19,0.2,0.19,0.1999,365,0
+SZZLR.US,D,20251204,000000,0.185,0.185,0.1801,0.1801,2416,0
+SZZLR.US,D,20251205,000000,0.1885,0.21,0.1885,0.21,2278,0
+SZZLR.US,D,20251208,000000,0.1801,0.23,0.1801,0.22,6682,0
+SZZLR.US,D,20251209,000000,0.22,0.22,0.22,0.22,1484,0
+SZZLR.US,D,20251211,000000,0.2202,0.2202,0.2202,0.2202,354,0
+SZZLR.US,D,20251212,000000,0.23,0.23,0.23,0.23,1014,0
+SZZLR.US,D,20251215,000000,0.1801,0.22,0.18,0.22,4110,0
+SZZLR.US,D,20251216,000000,0.2,0.2,0.2,0.2,244,0
+SZZLR.US,D,20251222,000000,0.16,0.2,0.1475,0.1636,57955,0
+SZZLR.US,D,20251223,000000,0.19,0.2,0.1451,0.2,1812,0
+SZZLR.US,D,20251229,000000,0.2,0.2,0.1411,0.2,2566,0
+SZZLR.US,D,20251230,000000,0.14101,0.2,0.14101,0.2,1762,0
+SZZLR.US,D,20251231,000000,0.14,0.1993,0.1384,0.16,46888,0
+SZZLR.US,D,20260102,000000,0.1488,0.15,0.1488,0.15,1361,0
+SZZLR.US,D,20260105,000000,0.1429,0.1501,0.1429,0.1501,5382,0
+SZZLR.US,D,20260106,000000,0.19,0.19,0.15,0.15,10015,0
+SZZLR.US,D,20260107,000000,0.18,0.19,0.18,0.1899,20632,0
+SZZLR.US,D,20260108,000000,0.186,0.19,0.16,0.19,919,0
+SZZLR.US,D,20260109,000000,0.1734,0.19,0.1734,0.1899,6006,0
+SZZLR.US,D,20260112,000000,0.19,0.19,0.19,0.19,441,0
+SZZLR.US,D,20260113,000000,0.15,0.19,0.15,0.1825,1182,0
+SZZLR.US,D,20260114,000000,0.19,0.19,0.1835,0.1849,7608,0
+SZZLR.US,D,20260115,000000,0.185,0.185,0.185,0.185,648,0
+SZZLR.US,D,20260116,000000,0.185,0.185,0.185,0.185,1215,0
+SZZLR.US,D,20260120,000000,0.185,0.185,0.185,0.185,572,0
+SZZLR.US,D,20260121,000000,0.185,0.185,0.1825,0.185,4389,0
+SZZLR.US,D,20260122,000000,0.1849,0.2649,0.1837,0.24,427467,0
+SZZLR.US,D,20260123,000000,0.2703,0.282,0.25,0.27,119415,0
+SZZLR.US,D,20260127,000000,0.25,0.28,0.25,0.2512,27747,0
+SZZLR.US,D,20260128,000000,0.2862,0.29,0.2301,0.2302,12000,0
+SZZLR.US,D,20260129,000000,0.2301,0.2489,0.22,0.23,26029,0
+SZZLR.US,D,20260130,000000,0.23,0.2335,0.215,0.23,15278,0
+SZZLR.US,D,20260202,000000,0.23,0.25,0.217,0.2333,21077,0
+SZZLR.US,D,20260203,000000,0.23,0.25,0.217,0.2335,7774,0
+SZZLR.US,D,20260204,000000,0.23,0.23,0.207,0.224803,30581,0
+SZZLR.US,D,20260205,000000,0.2339,0.234,0.18,0.2339,25237,0
+SZZLR.US,D,20260206,000000,0.25,0.25,0.245,0.245,399,0
+SZZLR.US,D,20260209,000000,0.244899,0.244899,0.23,0.240613,3901,0
+SZZLR.US,D,20260211,000000,0.2,0.245,0.18,0.2221,94108,0
+SZZLR.US,D,20260212,000000,0.203915,0.2385,0.19,0.2385,38569,0
+SZZLR.US,D,20260217,000000,0.182,0.2323,0.182,0.2323,938,0
diff --git a/daily/us/nasdaq stocks/2/tact.us.txt b/daily/us/nasdaq stocks/2/tact.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2b43133468a3907fce36b9fe5b6d1b026aea268b
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tact.us.txt	
@@ -0,0 +1,5268 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TACT.US,D,20050225,000000,14.128,14.571,13.944,14.495,209791,0
+TACT.US,D,20050228,000000,14.189,14.495,13.612,13.645,241402,0
+TACT.US,D,20050301,000000,13.637,13.698,12.739,13.13,331842,0
+TACT.US,D,20050302,000000,13.014,13.707,12.993,13.206,234852,0
+TACT.US,D,20050303,000000,13.114,13.538,13.114,13.383,515068,0
+TACT.US,D,20050304,000000,9.962,10.111,9.0125,9.3403,4587318,0
+TACT.US,D,20050307,000000,9.4778,9.4778,9.2049,9.3664,797527,0
+TACT.US,D,20050308,000000,9.3565,9.4858,9.3403,9.3969,327406,0
+TACT.US,D,20050309,000000,9.4937,9.97,9.3664,9.894,416541,0
+TACT.US,D,20050310,000000,9.855,10.155,9.3732,9.4858,398726,0
+TACT.US,D,20050311,000000,9.513,9.732,9.3969,9.519,194745,0
+TACT.US,D,20050314,000000,9.3189,9.4709,9.2965,9.3189,150867,0
+TACT.US,D,20050315,000000,9.4097,9.4097,8.8267,8.9434,265366,0
+TACT.US,D,20050316,000000,8.8267,8.8963,8.4066,8.4966,373703,0
+TACT.US,D,20050317,000000,8.5447,8.5447,8.1905,8.2442,283816,0
+TACT.US,D,20050318,000000,8.345,8.345,8.0922,8.2286,199187,0
+TACT.US,D,20050321,000000,8.1992,8.2911,8.1295,8.1837,79476,0
+TACT.US,D,20050322,000000,8.1444,8.2286,7.9456,7.9612,182246,0
+TACT.US,D,20050323,000000,7.8999,8.1905,7.6388,7.7081,331555,0
+TACT.US,D,20050324,000000,7.739,8.2286,7.7235,7.8926,310292,0
+TACT.US,D,20050328,000000,7.8926,8.0225,7.6084,7.6388,247478,0
+TACT.US,D,20050329,000000,7.7154,8.0301,7.6236,7.7542,387314,0
+TACT.US,D,20050330,000000,7.7776,7.9762,7.6702,7.6853,299361,0
+TACT.US,D,20050331,000000,7.8618,7.9537,7.5932,7.6774,263547,0
+TACT.US,D,20050401,000000,7.8461,7.8461,7.6388,7.6702,130192,0
+TACT.US,D,20050404,000000,7.6469,7.8926,7.6318,7.7081,267685,0
+TACT.US,D,20050405,000000,7.6702,7.7306,7.294,7.4548,210513,0
+TACT.US,D,20050406,000000,7.4933,7.6774,7.4398,7.6318,301377,0
+TACT.US,D,20050407,000000,7.6164,7.7007,7.501,7.6164,94464,0
+TACT.US,D,20050408,000000,7.6469,7.6469,7.4779,7.547,46293,0
+TACT.US,D,20050411,000000,7.4703,7.5394,7.294,7.294,81410,0
+TACT.US,D,20050412,000000,7.3554,7.4398,7.1331,7.2785,134221,0
+TACT.US,D,20050413,000000,7.2097,7.2861,7.1331,7.2553,58069,0
+TACT.US,D,20050414,000000,7.1864,7.225,7.0178,7.1253,117228,0
+TACT.US,D,20050415,000000,7.1714,7.1714,6.849,6.918,145028,0
+TACT.US,D,20050418,000000,7.0714,7.1097,6.7878,6.8569,132662,0
+TACT.US,D,20050419,000000,6.8414,7.0639,6.7878,6.8337,94359,0
+TACT.US,D,20050420,000000,6.8645,6.9793,6.7723,6.872,62323,0
+TACT.US,D,20050421,000000,6.872,7.3016,6.872,7.2171,135797,0
+TACT.US,D,20050422,000000,7.2553,7.2706,6.8645,6.8952,76610,0
+TACT.US,D,20050425,000000,6.9566,7.0102,6.7649,6.8182,140017,0
+TACT.US,D,20050426,000000,6.849,6.9027,6.7723,6.872,67069,0
+TACT.US,D,20050427,000000,6.8029,7.2706,6.7262,6.9873,203342,0
+TACT.US,D,20050428,000000,7.0178,7.1024,6.7495,6.8645,137134,0
+TACT.US,D,20050429,000000,6.8645,6.9105,6.5191,6.6802,184739,0
+TACT.US,D,20050502,000000,6.6729,6.7495,6.5113,6.5882,123508,0
+TACT.US,D,20050503,000000,6.5882,6.7417,6.312,6.3276,175103,0
+TACT.US,D,20050504,000000,6.312,6.5499,5.9822,6.1358,419992,0
+TACT.US,D,20050505,000000,5.5528,5.714,5.1465,5.2307,1137403,0
+TACT.US,D,20050506,000000,5.3303,5.9903,5.2923,5.8213,474709,0
+TACT.US,D,20050509,000000,6.1358,6.4964,6.0053,6.3276,410018,0
+TACT.US,D,20050510,000000,6.1742,6.3276,6.0591,6.09,183818,0
+TACT.US,D,20050511,000000,6.2125,6.2125,5.921,6.0209,134233,0
+TACT.US,D,20050512,000000,6.0821,6.3427,6.0821,6.2432,144087,0
+TACT.US,D,20050513,000000,6.09,6.3427,6.09,6.1895,263674,0
+TACT.US,D,20050516,000000,6.1434,6.3506,6.1434,6.2507,73588,0
+TACT.US,D,20050517,000000,6.3427,6.6958,6.1895,6.4734,439814,0
+TACT.US,D,20050518,000000,6.6802,7.4242,6.5269,7.4242,452790,0
+TACT.US,D,20050519,000000,7.4626,7.6164,7.0483,7.2785,429061,0
+TACT.US,D,20050520,000000,7.225,7.4548,7.1174,7.2785,221389,0
+TACT.US,D,20050523,000000,7.3628,7.5932,7.1482,7.4548,286709,0
+TACT.US,D,20050524,000000,7.4779,8.1692,7.4242,7.9997,184806,0
+TACT.US,D,20050525,000000,7.8618,8.0536,7.739,7.739,191364,0
+TACT.US,D,20050526,000000,7.739,7.785,7.501,7.6388,147400,0
+TACT.US,D,20050527,000000,7.524,7.746,7.5164,7.6318,99859,0
+TACT.US,D,20050531,000000,7.6702,7.6702,7.409,7.5394,136665,0
+TACT.US,D,20050601,000000,7.501,7.6702,7.4626,7.6702,140342,0
+TACT.US,D,20050602,000000,7.7081,7.7081,7.4856,7.6009,90015,0
+TACT.US,D,20050603,000000,7.6702,7.6702,7.0562,7.0869,190670,0
+TACT.US,D,20050606,000000,7.0562,7.0714,6.665,6.7568,246258,0
+TACT.US,D,20050607,000000,6.7034,6.849,6.7034,6.7954,103099,0
+TACT.US,D,20050608,000000,6.8873,6.9643,6.7495,6.8107,91970,0
+TACT.US,D,20050609,000000,6.6729,6.9793,6.6729,6.8337,128278,0
+TACT.US,D,20050610,000000,6.7649,6.872,6.7262,6.7878,84714,0
+TACT.US,D,20050613,000000,6.8107,6.9027,6.5191,6.5424,113091,0
+TACT.US,D,20050614,000000,6.5191,6.688,6.4808,6.4884,95452,0
+TACT.US,D,20050615,000000,6.4271,6.596,6.4271,6.596,95997,0
+TACT.US,D,20050616,000000,6.596,6.619,6.458,6.5882,99255,0
+TACT.US,D,20050617,000000,6.6344,6.9566,6.6344,6.9105,162150,0
+TACT.US,D,20050620,000000,6.8952,6.9105,6.6729,6.7342,91581,0
+TACT.US,D,20050621,000000,6.7417,6.7954,6.6802,6.7342,42498,0
+TACT.US,D,20050622,000000,6.7185,7.0178,6.7185,6.9335,131013,0
+TACT.US,D,20050623,000000,6.9643,7.0025,6.6269,6.6573,109217,0
+TACT.US,D,20050624,000000,6.6422,6.6802,6.2203,6.312,998670,0
+TACT.US,D,20050627,000000,6.312,6.4348,6.2279,6.2892,136509,0
+TACT.US,D,20050628,000000,6.2279,6.3276,6.1742,6.2125,80666,0
+TACT.US,D,20050629,000000,6.2203,6.9718,6.2048,6.6269,610109,0
+TACT.US,D,20050630,000000,6.6269,6.6269,6.3889,6.4964,100080,0
+TACT.US,D,20050701,000000,6.5424,6.6037,6.3582,6.5652,154529,0
+TACT.US,D,20050705,000000,6.5882,7.0562,6.5882,7.0256,153326,0
+TACT.US,D,20050706,000000,7.0408,7.1557,6.9027,7.0178,79587,0
+TACT.US,D,20050707,000000,6.9105,7.1637,6.7417,7.0714,129299,0
+TACT.US,D,20050708,000000,7.1174,7.2019,7.0714,7.2019,114436,0
+TACT.US,D,20050711,000000,7.1944,7.3474,7.0714,7.2785,70168,0
+TACT.US,D,20050712,000000,7.2785,7.547,7.225,7.4242,114415,0
+TACT.US,D,20050713,000000,7.4319,7.4933,7.294,7.4933,68334,0
+TACT.US,D,20050714,000000,7.5318,7.5318,7.3858,7.4548,55925,0
+TACT.US,D,20050715,000000,7.501,7.501,7.2403,7.3323,61012,0
+TACT.US,D,20050718,000000,7.3172,7.3399,7.2403,7.3172,61969,0
+TACT.US,D,20050719,000000,7.3399,7.4015,7.2861,7.3937,53672,0
+TACT.US,D,20050720,000000,7.2323,7.4779,7.2323,7.3937,34156,0
+TACT.US,D,20050721,000000,7.3399,7.5549,7.3399,7.5394,46754,0
+TACT.US,D,20050722,000000,7.5625,7.6619,7.4398,7.6619,80348,0
+TACT.US,D,20050725,000000,7.5932,7.6929,7.5932,7.6929,31825,0
+TACT.US,D,20050726,000000,7.6702,7.746,7.6318,7.6853,71711,0
+TACT.US,D,20050727,000000,7.7081,7.746,7.6469,7.7306,53404,0
+TACT.US,D,20050728,000000,7.6702,7.7612,7.6388,7.6619,86733,0
+TACT.US,D,20050729,000000,7.7007,7.7081,7.5549,7.5932,50341,0
+TACT.US,D,20050801,000000,7.5549,7.5932,7.5394,7.547,58268,0
+TACT.US,D,20050802,000000,7.501,7.7542,7.4703,7.5164,108478,0
+TACT.US,D,20050803,000000,7.4319,7.6084,7.4319,7.547,36962,0
+TACT.US,D,20050804,000000,7.57,7.938,7.501,7.8536,185412,0
+TACT.US,D,20050805,000000,7.3248,7.4779,7.1557,7.3783,276168,0
+TACT.US,D,20050808,000000,7.3707,7.6541,7.1331,7.1557,159354,0
+TACT.US,D,20050809,000000,7.1331,7.225,6.8645,6.8952,221102,0
+TACT.US,D,20050810,000000,6.8952,6.9566,6.8414,6.8569,122588,0
+TACT.US,D,20050811,000000,6.8569,6.9718,6.8569,6.9566,24571,0
+TACT.US,D,20050812,000000,6.9027,7.1714,6.8873,7.1024,180372,0
+TACT.US,D,20050815,000000,7.0639,7.1637,6.9027,6.9027,187354,0
+TACT.US,D,20050816,000000,6.9027,6.9566,6.8645,6.9411,55862,0
+TACT.US,D,20050817,000000,6.9335,6.9643,6.872,6.8952,180010,0
+TACT.US,D,20050818,000000,6.8873,6.8873,6.3966,6.3966,340410,0
+TACT.US,D,20050819,000000,6.3582,6.4808,6.2507,6.2507,327332,0
+TACT.US,D,20050822,000000,6.3582,6.4659,6.1895,6.2048,268615,0
+TACT.US,D,20050823,000000,6.2586,6.2586,6.0742,6.1742,199720,0
+TACT.US,D,20050824,000000,6.1742,6.1971,6.0285,6.0591,215860,0
+TACT.US,D,20050825,000000,6.0436,6.1434,5.6756,5.6833,627324,0
+TACT.US,D,20050826,000000,5.714,5.7523,5.6141,5.6604,297859,0
+TACT.US,D,20050829,000000,5.6604,5.7907,5.4764,5.5222,279748,0
+TACT.US,D,20050830,000000,5.4838,5.7523,5.4149,5.4684,403913,0
+TACT.US,D,20050831,000000,5.4684,5.4838,5.3303,5.4764,537940,0
+TACT.US,D,20050901,000000,5.4838,5.7907,5.4764,5.7445,370122,0
+TACT.US,D,20050902,000000,5.7598,5.7598,5.6376,5.714,305077,0
+TACT.US,D,20050906,000000,5.8905,5.9515,5.7598,5.9515,147689,0
+TACT.US,D,20050907,000000,5.9672,6.1895,5.9133,5.9822,301050,0
+TACT.US,D,20050908,000000,5.9672,6.0591,5.714,5.8059,131465,0
+TACT.US,D,20050909,000000,5.8982,5.9363,5.7675,5.9133,86318,0
+TACT.US,D,20050912,000000,5.8982,6.0363,5.8982,5.9363,64268,0
+TACT.US,D,20050913,000000,5.921,6.0669,5.921,6.0669,100330,0
+TACT.US,D,20050914,000000,6.0669,6.0977,5.921,5.9672,64901,0
+TACT.US,D,20050915,000000,5.9748,6.0977,5.9748,6.0669,54185,0
+TACT.US,D,20050916,000000,6.0209,6.0977,5.944,6.0436,47400,0
+TACT.US,D,20050919,000000,6.1283,6.1283,5.9822,6.0742,42826,0
+TACT.US,D,20050920,000000,6.0669,6.1434,6.0132,6.0669,56641,0
+TACT.US,D,20050921,000000,6.0285,6.1127,5.9592,6.0669,41037,0
+TACT.US,D,20050922,000000,6.0053,6.1204,5.9515,5.9748,65034,0
+TACT.US,D,20050923,000000,5.944,6.159,5.944,5.9822,26076,0
+TACT.US,D,20050926,000000,5.944,6.1127,5.944,5.9748,16475,0
+TACT.US,D,20050927,000000,5.944,6.0363,5.944,5.9903,19438,0
+TACT.US,D,20050928,000000,5.9976,6.0363,5.9133,5.9363,42622,0
+TACT.US,D,20050929,000000,5.906,5.9363,5.6756,5.691,65693,0
+TACT.US,D,20050930,000000,5.714,5.8291,5.6833,5.8291,32059,0
+TACT.US,D,20051003,000000,5.8674,5.8827,5.7907,5.8138,77184,0
+TACT.US,D,20051004,000000,5.7985,5.7985,5.6756,5.737,36894,0
+TACT.US,D,20051005,000000,5.7829,5.7907,5.6756,5.7829,45183,0
+TACT.US,D,20051006,000000,5.714,5.8597,5.714,5.7675,38393,0
+TACT.US,D,20051007,000000,5.8213,5.8674,5.6604,5.6756,54260,0
+TACT.US,D,20051010,000000,5.6756,5.7907,5.6756,5.7598,33776,0
+TACT.US,D,20051011,000000,5.8213,5.8905,5.7216,5.7292,47644,0
+TACT.US,D,20051012,000000,5.714,5.714,5.407,5.6068,109825,0
+TACT.US,D,20051013,000000,5.5679,5.5835,5.4302,5.4764,54734,0
+TACT.US,D,20051014,000000,5.5374,5.5528,5.4992,5.4992,9519,0
+TACT.US,D,20051017,000000,5.5222,5.5835,5.4992,5.5374,32145,0
+TACT.US,D,20051018,000000,5.4838,5.5605,5.4838,5.4838,20692,0
+TACT.US,D,20051019,000000,5.5605,5.6297,5.5301,5.5835,15881,0
+TACT.US,D,20051020,000000,5.4838,5.5528,5.4764,5.4838,23561,0
+TACT.US,D,20051021,000000,5.4532,5.4992,5.3764,5.3996,31109,0
+TACT.US,D,20051024,000000,5.407,5.5068,5.407,5.4225,12095,0
+TACT.US,D,20051025,000000,5.4149,5.5301,5.3689,5.5301,38728,0
+TACT.US,D,20051026,000000,5.4532,5.6218,5.4149,5.6068,36428,0
+TACT.US,D,20051027,000000,5.6297,5.7445,5.4916,5.4992,16530,0
+TACT.US,D,20051028,000000,5.599,5.6376,5.5759,5.599,17507,0
+TACT.US,D,20051031,000000,5.599,5.6376,5.4532,5.6297,52484,0
+TACT.US,D,20051101,000000,5.5451,5.6068,5.4992,5.5301,10918,0
+TACT.US,D,20051102,000000,5.5605,5.6141,5.3229,5.3612,112367,0
+TACT.US,D,20051103,000000,5.407,5.5759,5.3457,5.3764,36651,0
+TACT.US,D,20051104,000000,5.4838,5.5374,5.3689,5.3689,33748,0
+TACT.US,D,20051107,000000,5.3764,5.4377,5.3764,5.3996,28368,0
+TACT.US,D,20051108,000000,5.4609,5.4609,5.2153,5.2615,62756,0
+TACT.US,D,20051109,000000,5.0161,5.0161,4.6785,4.6864,207555,0
+TACT.US,D,20051110,000000,4.6864,4.832,4.6864,4.717,97834,0
+TACT.US,D,20051111,000000,4.6937,4.97,4.6708,4.8779,62758,0
+TACT.US,D,20051114,000000,4.8089,5.108,4.7629,4.9087,84578,0
+TACT.US,D,20051115,000000,4.9623,5.0545,4.8779,5.0237,82641,0
+TACT.US,D,20051116,000000,5.0161,5.1387,4.9853,5.0699,55480,0
+TACT.US,D,20051117,000000,5.085,5.3689,5.0621,5.2998,100431,0
+TACT.US,D,20051118,000000,5.2232,5.2923,5.2153,5.2766,57051,0
+TACT.US,D,20051121,000000,5.2923,5.4149,5.2153,5.4149,35095,0
+TACT.US,D,20051122,000000,5.3612,5.4456,5.3229,5.4225,23658,0
+TACT.US,D,20051123,000000,5.3841,5.5605,5.3303,5.5149,68910,0
+TACT.US,D,20051125,000000,5.4838,5.5605,5.4456,5.5605,45475,0
+TACT.US,D,20051128,000000,5.5528,5.8905,5.5528,5.8516,111013,0
+TACT.US,D,20051129,000000,5.921,6.0053,5.8827,5.9748,83071,0
+TACT.US,D,20051130,000000,5.9748,6.1667,5.9748,6.1667,51323,0
+TACT.US,D,20051201,000000,6.1742,6.1742,6.0977,6.105,83553,0
+TACT.US,D,20051202,000000,6.1667,6.1667,6.0285,6.0285,46488,0
+TACT.US,D,20051205,000000,5.9822,6.1895,5.9822,6.159,40835,0
+TACT.US,D,20051206,000000,6.2279,6.5191,6.1742,6.4426,67664,0
+TACT.US,D,20051207,000000,6.4808,6.4808,6.3276,6.3276,34411,0
+TACT.US,D,20051208,000000,6.3199,6.4964,6.2586,6.458,32796,0
+TACT.US,D,20051209,000000,6.4659,6.5345,6.4271,6.5113,33722,0
+TACT.US,D,20051212,000000,6.4505,6.596,6.2966,6.3658,41852,0
+TACT.US,D,20051213,000000,6.4042,6.5882,6.4042,6.5652,55042,0
+TACT.US,D,20051214,000000,6.573,6.6729,6.4808,6.5806,63645,0
+TACT.US,D,20051215,000000,6.5652,6.6422,6.5579,6.6422,44371,0
+TACT.US,D,20051216,000000,6.6344,6.6729,6.3889,6.596,41078,0
+TACT.US,D,20051219,000000,6.4734,6.6344,6.4426,6.6344,36292,0
+TACT.US,D,20051220,000000,6.6344,6.6344,6.1434,6.3199,62537,0
+TACT.US,D,20051221,000000,6.3966,6.5579,6.1742,6.4348,70995,0
+TACT.US,D,20051222,000000,6.4426,6.458,6.0821,6.3352,38244,0
+TACT.US,D,20051223,000000,6.2662,6.4426,6.2507,6.4042,39668,0
+TACT.US,D,20051227,000000,6.3658,6.4426,6.0977,6.1667,116021,0
+TACT.US,D,20051228,000000,6.1358,6.3276,6.1358,6.1667,52537,0
+TACT.US,D,20051229,000000,6.1742,6.2814,6.1358,6.2203,58545,0
+TACT.US,D,20051230,000000,6.105,6.1971,5.9822,6.0591,97575,0
+TACT.US,D,20060103,000000,6.1127,6.3199,6.1127,6.2352,77896,0
+TACT.US,D,20060104,000000,6.2662,6.2966,6.159,6.159,49052,0
+TACT.US,D,20060105,000000,6.1358,6.2507,5.9822,6.1358,44460,0
+TACT.US,D,20060106,000000,6.1434,6.1895,6.0977,6.1667,37786,0
+TACT.US,D,20060109,000000,6.0977,6.2814,6.0742,6.1971,32009,0
+TACT.US,D,20060110,000000,6.105,6.3276,6.105,6.1971,51018,0
+TACT.US,D,20060111,000000,6.3199,6.3199,6.1434,6.2586,68275,0
+TACT.US,D,20060112,000000,6.2125,6.4426,6.2125,6.4348,61237,0
+TACT.US,D,20060113,000000,6.4426,6.5806,6.4426,6.5345,58793,0
+TACT.US,D,20060117,000000,6.5345,6.6344,6.4964,6.5424,49367,0
+TACT.US,D,20060118,000000,6.4659,6.5806,6.4659,6.5806,20177,0
+TACT.US,D,20060119,000000,6.596,6.8337,6.5806,6.8182,77025,0
+TACT.US,D,20060120,000000,6.8873,7.0178,6.8107,7.0102,105437,0
+TACT.US,D,20060123,000000,6.9335,7.0562,6.9335,7.0408,58985,0
+TACT.US,D,20060124,000000,7.0408,7.0408,6.9718,7.0102,57008,0
+TACT.US,D,20060125,000000,6.9335,7.1174,6.8414,6.918,68043,0
+TACT.US,D,20060126,000000,6.9485,6.9485,6.6729,6.8337,40962,0
+TACT.US,D,20060127,000000,6.8414,7.0639,6.8182,6.9258,44577,0
+TACT.US,D,20060130,000000,6.9105,6.9643,6.7107,6.8261,61003,0
+TACT.US,D,20060131,000000,6.8414,6.9643,6.8107,6.9335,54250,0
+TACT.US,D,20060201,000000,6.8569,7.0331,6.8569,6.8952,140113,0
+TACT.US,D,20060202,000000,6.8645,7.0562,6.8107,6.8796,39507,0
+TACT.US,D,20060203,000000,6.849,6.9411,6.8261,6.918,6951,0
+TACT.US,D,20060206,000000,6.8414,6.9411,6.8029,6.8645,40605,0
+TACT.US,D,20060207,000000,6.8337,7.0178,6.8029,6.9793,28256,0
+TACT.US,D,20060208,000000,6.9793,7.1024,6.918,7.0256,57577,0
+TACT.US,D,20060209,000000,7.0178,7.0562,6.9027,6.9718,82712,0
+TACT.US,D,20060210,000000,6.9027,7.1637,6.872,6.9946,80768,0
+TACT.US,D,20060213,000000,7.0178,7.0178,6.7954,6.8796,72702,0
+TACT.US,D,20060214,000000,6.8645,6.9335,6.8261,6.8952,40211,0
+TACT.US,D,20060215,000000,6.9793,7.4242,6.9027,7.4015,142096,0
+TACT.US,D,20060216,000000,7.4398,7.524,7.3628,7.4548,77806,0
+TACT.US,D,20060217,000000,7.524,7.524,6.9718,7.3093,100746,0
+TACT.US,D,20060221,000000,7.4015,7.4933,7.1331,7.4015,31034,0
+TACT.US,D,20060222,000000,7.3628,7.3783,7.2861,7.3628,33431,0
+TACT.US,D,20060223,000000,7.5549,7.5852,7.2403,7.4474,123629,0
+TACT.US,D,20060224,000000,7.4703,7.5394,7.3858,7.4242,25667,0
+TACT.US,D,20060227,000000,7.5164,7.5164,7.263,7.3093,24869,0
+TACT.US,D,20060228,000000,7.3248,7.3783,7.2403,7.3016,40446,0
+TACT.US,D,20060301,000000,7.225,7.5777,7.225,7.4779,99048,0
+TACT.US,D,20060302,000000,7.5318,7.5625,7.294,7.5164,91752,0
+TACT.US,D,20060303,000000,7.5549,7.5932,7.3783,7.4779,77641,0
+TACT.US,D,20060306,000000,7.4626,7.524,7.2403,7.2785,103661,0
+TACT.US,D,20060307,000000,7.2097,7.4398,7.1482,7.3858,113353,0
+TACT.US,D,20060308,000000,7.1864,7.4015,6.9793,7.3399,144619,0
+TACT.US,D,20060309,000000,7.3016,7.409,7.0562,7.1253,65659,0
+TACT.US,D,20060310,000000,7.0869,7.1331,6.8337,6.918,134148,0
+TACT.US,D,20060313,000000,6.9411,7.0562,6.8645,6.9105,129922,0
+TACT.US,D,20060314,000000,6.8873,7.1404,6.8873,7.0025,61362,0
+TACT.US,D,20060315,000000,7.0102,7.3323,7.0102,7.2553,51735,0
+TACT.US,D,20060316,000000,7.2861,7.3628,7.2403,7.3172,66286,0
+TACT.US,D,20060317,000000,7.294,7.3248,7.0869,7.1714,35825,0
+TACT.US,D,20060320,000000,7.1864,7.3554,7.0714,7.2323,56195,0
+TACT.US,D,20060321,000000,7.179,7.2706,6.9027,7.0791,77359,0
+TACT.US,D,20060322,000000,7.1097,7.2097,7.1097,7.2019,20765,0
+TACT.US,D,20060323,000000,7.0714,7.225,7.0714,7.179,23077,0
+TACT.US,D,20060324,000000,7.1024,7.2403,7.1024,7.2097,16243,0
+TACT.US,D,20060327,000000,7.1714,7.1944,6.9793,7.0562,49457,0
+TACT.US,D,20060328,000000,7.0408,7.1331,7.0025,7.0178,46597,0
+TACT.US,D,20060329,000000,7.1331,7.1482,7.0256,7.0791,39995,0
+TACT.US,D,20060330,000000,6.9793,7.1404,6.9793,7.0562,88969,0
+TACT.US,D,20060331,000000,7.0256,7.2478,7.0256,7.2478,62144,0
+TACT.US,D,20060403,000000,7.1864,7.2706,7.0639,7.1404,77701,0
+TACT.US,D,20060404,000000,7.0714,7.1482,7.0331,7.0562,61240,0
+TACT.US,D,20060405,000000,7.1331,7.1331,6.9873,7.0408,60457,0
+TACT.US,D,20060406,000000,7.1253,7.1253,6.9793,7.0869,53737,0
+TACT.US,D,20060407,000000,7.0178,7.1404,6.9485,7.1331,96242,0
+TACT.US,D,20060410,000000,7.0639,7.1482,7.0256,7.0331,73165,0
+TACT.US,D,20060411,000000,7.0947,7.0947,6.8796,6.8873,121176,0
+TACT.US,D,20060412,000000,6.8873,7.1097,6.8645,6.9485,107927,0
+TACT.US,D,20060413,000000,6.9946,7.1714,6.9946,7.1331,78257,0
+TACT.US,D,20060417,000000,7.1253,7.2323,7.0256,7.225,73868,0
+TACT.US,D,20060418,000000,7.1864,7.3628,7.1174,7.3628,69758,0
+TACT.US,D,20060419,000000,7.225,7.8769,7.225,7.7776,109305,0
+TACT.US,D,20060420,000000,7.6774,8.1692,7.6774,8.1692,240514,0
+TACT.US,D,20060421,000000,8.2077,8.3074,7.9612,8.2442,54772,0
+TACT.US,D,20060424,000000,8.2077,8.2227,8.0922,8.1372,43547,0
+TACT.US,D,20060425,000000,8.1372,8.5057,8.0684,8.4525,113208,0
+TACT.US,D,20060426,000000,8.4359,9.312,8.4359,9.312,240551,0
+TACT.US,D,20060427,000000,9.3325,9.527,8.9803,9.312,149393,0
+TACT.US,D,20060428,000000,9.2136,9.695,9.0349,9.458,149679,0
+TACT.US,D,20060501,000000,9.458,9.534,9.0894,9.0988,180459,0
+TACT.US,D,20060502,000000,9.689,10.5,9.2416,10.446,702864,0
+TACT.US,D,20060503,000000,10.353,10.921,10.353,10.622,343547,0
+TACT.US,D,20060504,000000,10.514,11.122,10.514,11.105,324902,0
+TACT.US,D,20060505,000000,10.966,11.311,10.945,11.122,194113,0
+TACT.US,D,20060508,000000,11.122,11.122,10.561,10.592,194817,0
+TACT.US,D,20060509,000000,10.592,11.19,10.561,11.19,168335,0
+TACT.US,D,20060510,000000,11.22,11.404,11.053,11.122,198291,0
+TACT.US,D,20060511,000000,11.19,11.19,10.929,10.983,78991,0
+TACT.US,D,20060512,000000,10.966,10.966,10.608,10.7,103876,0
+TACT.US,D,20060515,000000,10.586,10.899,10.461,10.783,104311,0
+TACT.US,D,20060516,000000,10.869,11.031,10.546,10.586,63747,0
+TACT.US,D,20060517,000000,10.586,10.729,10.522,10.546,164117,0
+TACT.US,D,20060518,000000,10.506,10.783,10.506,10.57,138431,0
+TACT.US,D,20060519,000000,10.438,10.66,10.438,10.5,131424,0
+TACT.US,D,20060522,000000,10.546,10.652,9.911,10.264,128577,0
+TACT.US,D,20060523,000000,10.338,10.678,10.247,10.286,135900,0
+TACT.US,D,20060524,000000,10.386,10.386,9.755,9.82,64643,0
+TACT.US,D,20060525,000000,9.894,10.155,9.77,10.01,55756,0
+TACT.US,D,20060526,000000,10.025,10.06,9.847,9.946,45738,0
+TACT.US,D,20060530,000000,9.88,9.946,9.77,9.796,33834,0
+TACT.US,D,20060531,000000,9.832,10.176,9.779,10.14,47653,0
+TACT.US,D,20060601,000000,10.256,10.951,10.102,10.86,146066,0
+TACT.US,D,20060602,000000,10.913,11.005,10.752,10.921,111552,0
+TACT.US,D,20060605,000000,10.999,10.999,9.987,10.004,147719,0
+TACT.US,D,20060606,000000,9.98,10.126,9.803,10.004,113308,0
+TACT.US,D,20060607,000000,9.962,10.017,9.689,9.695,126611,0
+TACT.US,D,20060608,000000,9.618,9.672,8.8424,9.1884,182809,0
+TACT.US,D,20060609,000000,8.9724,9.2887,8.9113,8.9358,96223,0
+TACT.US,D,20060612,000000,8.888,9.0492,8.3294,8.3677,129546,0
+TACT.US,D,20060613,000000,8.3677,8.3677,7.9308,7.9762,134203,0
+TACT.US,D,20060614,000000,7.9762,8.345,7.8618,8.1692,113539,0
+TACT.US,D,20060615,000000,8.0761,8.666,7.9612,8.4359,150996,0
+TACT.US,D,20060616,000000,8.4437,8.4966,8.1007,8.3371,42687,0
+TACT.US,D,20060619,000000,8.4066,8.4066,7.938,7.9688,108922,0
+TACT.US,D,20060620,000000,7.9688,8.5057,7.9688,8.214,54626,0
+TACT.US,D,20060621,000000,8.1992,8.3914,7.9612,8.1295,67891,0
+TACT.US,D,20060622,000000,8.2442,8.4359,8.0922,8.26,62779,0
+TACT.US,D,20060623,000000,8.1905,8.5521,8.1212,8.359,36985,0
+TACT.US,D,20060626,000000,8.3074,8.3677,8.2442,8.2911,41561,0
+TACT.US,D,20060627,000000,8.26,8.26,7.9073,7.9073,45527,0
+TACT.US,D,20060628,000000,8.0301,8.1007,7.938,7.9456,40068,0
+TACT.US,D,20060629,000000,8.0608,8.0837,7.8999,7.9225,40045,0
+TACT.US,D,20060630,000000,7.9456,8.0073,7.8999,7.8999,41881,0
+TACT.US,D,20060703,000000,7.9225,8.0225,7.9225,7.9762,9541,0
+TACT.US,D,20060705,000000,7.9225,8.1444,7.6702,8.1444,128748,0
+TACT.US,D,20060706,000000,8.1444,8.1444,7.9612,7.9997,62667,0
+TACT.US,D,20060707,000000,8.0073,8.2366,7.9148,7.9148,49644,0
+TACT.US,D,20060710,000000,7.9688,8.0684,7.9308,7.9846,28423,0
+TACT.US,D,20060711,000000,8.0837,8.5208,7.9762,8.427,62838,0
+TACT.US,D,20060712,000000,8.359,8.6136,8.2675,8.5057,53230,0
+TACT.US,D,20060713,000000,8.3914,8.4525,7.8769,7.8769,66551,0
+TACT.US,D,20060714,000000,7.8308,7.9846,7.7542,7.8308,52296,0
+TACT.US,D,20060717,000000,7.8308,7.9225,7.5932,7.6469,63958,0
+TACT.US,D,20060718,000000,7.6084,7.7542,7.3783,7.6774,64495,0
+TACT.US,D,20060719,000000,7.7007,7.8224,7.57,7.6619,61041,0
+TACT.US,D,20060720,000000,7.6541,7.8618,7.6541,7.8461,51880,0
+TACT.US,D,20060721,000000,7.8379,7.8379,7.6236,7.6619,39757,0
+TACT.US,D,20060724,000000,7.6774,8.0761,7.6702,8.0073,33526,0
+TACT.US,D,20060725,000000,8.045,8.3503,7.9308,8.3074,34033,0
+TACT.US,D,20060726,000000,8.1992,8.4608,8.1074,8.2675,57403,0
+TACT.US,D,20060727,000000,8.3503,8.4608,7.8999,8.1528,24093,0
+TACT.US,D,20060728,000000,8.1837,8.2077,7.6929,7.8004,123116,0
+TACT.US,D,20060731,000000,7.7612,8.4525,7.7612,8.1759,28800,0
+TACT.US,D,20060801,000000,8.0922,8.3074,7.8694,8.0301,59809,0
+TACT.US,D,20060802,000000,8.0139,8.1444,7.6318,7.8308,79253,0
+TACT.US,D,20060803,000000,7.6702,8.1837,7.5164,8.1074,69643,0
+TACT.US,D,20060804,000000,8.2762,8.4359,7.7154,7.7154,37693,0
+TACT.US,D,20060807,000000,7.7081,7.8769,7.7081,7.8086,24753,0
+TACT.US,D,20060808,000000,7.8086,7.8086,7.4474,7.501,95438,0
+TACT.US,D,20060809,000000,7.6009,7.6009,7.1864,7.2478,34107,0
+TACT.US,D,20060810,000000,7.2097,7.3093,6.7723,6.8182,99978,0
+TACT.US,D,20060811,000000,6.7878,6.9873,6.7878,6.9027,33659,0
+TACT.US,D,20060814,000000,6.9335,6.9643,6.8645,6.8796,14519,0
+TACT.US,D,20060815,000000,6.9793,7.0639,6.8182,6.9411,39254,0
+TACT.US,D,20060816,000000,6.9027,7.3172,6.8952,7.2323,48714,0
+TACT.US,D,20060817,000000,7.2019,7.3474,6.9946,7.0178,28715,0
+TACT.US,D,20060818,000000,7.0178,7.2861,7.0178,7.1024,39338,0
+TACT.US,D,20060821,000000,6.9643,7.1331,6.7262,6.8569,80402,0
+TACT.US,D,20060822,000000,6.8569,7.2553,6.8569,7.225,25141,0
+TACT.US,D,20060823,000000,7.1864,7.3093,6.918,6.9946,27776,0
+TACT.US,D,20060824,000000,6.9411,7.0714,6.6958,7.0102,55532,0
+TACT.US,D,20060825,000000,7.0025,7.0562,6.8107,6.9566,24251,0
+TACT.US,D,20060828,000000,6.9027,7.0562,6.665,6.9793,56556,0
+TACT.US,D,20060829,000000,6.8414,6.9566,6.8107,6.8645,26536,0
+TACT.US,D,20060830,000000,6.8337,6.9027,6.7954,6.8261,17101,0
+TACT.US,D,20060831,000000,6.7034,6.8337,6.7034,6.7878,39667,0
+TACT.US,D,20060901,000000,6.7495,6.872,6.7495,6.8182,10786,0
+TACT.US,D,20060905,000000,6.8952,6.9793,6.7107,6.7568,39128,0
+TACT.US,D,20060906,000000,6.7417,6.7417,6.5424,6.5882,54184,0
+TACT.US,D,20060907,000000,6.5806,6.8796,6.5269,6.5579,50367,0
+TACT.US,D,20060908,000000,6.5579,6.9411,6.5579,6.849,61277,0
+TACT.US,D,20060911,000000,6.7107,6.7342,6.5113,6.5652,57980,0
+TACT.US,D,20060912,000000,6.688,6.7495,6.6422,6.7185,10562,0
+TACT.US,D,20060913,000000,6.665,6.7723,6.6498,6.6729,17579,0
+TACT.US,D,20060914,000000,6.5806,6.6958,6.5191,6.6573,22057,0
+TACT.US,D,20060915,000000,6.6114,6.8107,6.5652,6.7723,27529,0
+TACT.US,D,20060918,000000,6.7034,6.8645,6.6729,6.8645,18339,0
+TACT.US,D,20060919,000000,6.7878,7.0102,6.78,7.0102,15844,0
+TACT.US,D,20060920,000000,7.0562,7.0562,6.7649,7.0178,33472,0
+TACT.US,D,20060921,000000,6.9793,7.0178,6.8873,6.9566,15427,0
+TACT.US,D,20060922,000000,6.9105,6.9793,6.6958,6.8261,13713,0
+TACT.US,D,20060925,000000,6.9718,6.9718,6.8337,6.872,5999,0
+TACT.US,D,20060926,000000,6.849,6.9258,6.849,6.9105,10325,0
+TACT.US,D,20060927,000000,6.8337,6.9258,6.6422,6.78,59527,0
+TACT.US,D,20060928,000000,6.7495,6.8952,6.7262,6.8645,53989,0
+TACT.US,D,20060929,000000,6.7568,6.8796,6.7568,6.8261,4410,0
+TACT.US,D,20061002,000000,6.7107,6.8182,6.5191,6.6344,31280,0
+TACT.US,D,20061003,000000,6.688,6.7034,6.3199,6.3199,42356,0
+TACT.US,D,20061004,000000,6.3658,6.5038,6.3276,6.4659,35003,0
+TACT.US,D,20061005,000000,6.3735,6.3735,5.944,6.0285,151185,0
+TACT.US,D,20061006,000000,6.0285,6.2737,6.0285,6.159,35987,0
+TACT.US,D,20061009,000000,6.0821,6.1895,5.8213,5.8291,62969,0
+TACT.US,D,20061010,000000,5.8827,6.3199,5.7907,6.1895,45515,0
+TACT.US,D,20061011,000000,6.0742,6.1434,5.9822,6.1204,26006,0
+TACT.US,D,20061012,000000,6.0669,6.2814,6.0669,6.1895,12597,0
+TACT.US,D,20061013,000000,6.1127,6.1204,6.0132,6.0436,37766,0
+TACT.US,D,20061016,000000,6.09,6.2814,5.9976,6.0669,30311,0
+TACT.US,D,20061017,000000,6.1127,6.2737,6.0513,6.0977,38987,0
+TACT.US,D,20061018,000000,6.1667,6.2203,5.9592,5.9592,71898,0
+TACT.US,D,20061019,000000,6.0053,6.0209,5.906,5.9592,19379,0
+TACT.US,D,20061020,000000,5.9592,5.9592,5.9286,5.9286,21525,0
+TACT.US,D,20061023,000000,5.9822,5.9903,5.906,5.9672,16051,0
+TACT.US,D,20061024,000000,5.9286,5.9903,5.921,5.9515,20144,0
+TACT.US,D,20061025,000000,5.9822,6.2586,5.9748,6.2586,28214,0
+TACT.US,D,20061026,000000,6.2892,6.2892,6.0977,6.1127,42863,0
+TACT.US,D,20061027,000000,6.159,6.2203,6.0591,6.0821,17734,0
+TACT.US,D,20061030,000000,6.0669,6.0821,5.8291,5.8752,43454,0
+TACT.US,D,20061031,000000,5.9592,5.9592,5.7675,5.8905,72472,0
+TACT.US,D,20061101,000000,5.8827,6.0363,5.8442,5.9748,50885,0
+TACT.US,D,20061102,000000,5.9515,5.9515,5.775,5.8291,95751,0
+TACT.US,D,20061103,000000,5.8291,5.8291,5.7292,5.8059,56041,0
+TACT.US,D,20061106,000000,5.8291,5.8364,5.7985,5.8138,42676,0
+TACT.US,D,20061107,000000,5.7598,5.9133,5.7598,5.8138,26472,0
+TACT.US,D,20061108,000000,5.775,5.9515,5.775,5.9363,47050,0
+TACT.US,D,20061109,000000,5.9286,5.9515,5.8442,5.906,31420,0
+TACT.US,D,20061110,000000,5.9976,6.2507,5.9515,6.2507,139875,0
+TACT.US,D,20061113,000000,6.2892,6.2892,6.0591,6.105,95426,0
+TACT.US,D,20061114,000000,6.1358,6.1358,6.0209,6.0821,115033,0
+TACT.US,D,20061115,000000,6.0209,6.573,6.0209,6.5652,145761,0
+TACT.US,D,20061116,000000,6.619,6.7495,6.5882,6.6037,38422,0
+TACT.US,D,20061117,000000,6.6344,6.665,6.6269,6.6269,75276,0
+TACT.US,D,20061120,000000,6.6344,6.7568,6.6344,6.7417,36628,0
+TACT.US,D,20061121,000000,6.7878,6.9105,6.7495,6.9027,78407,0
+TACT.US,D,20061122,000000,6.8261,6.9873,6.8261,6.8337,49032,0
+TACT.US,D,20061124,000000,6.7649,7.1944,6.7649,7.1331,36281,0
+TACT.US,D,20061127,000000,7.1174,7.1637,6.9335,6.9485,33592,0
+TACT.US,D,20061128,000000,6.8952,6.9105,6.7954,6.8645,54817,0
+TACT.US,D,20061129,000000,6.8107,6.8796,6.7185,6.7417,54431,0
+TACT.US,D,20061130,000000,6.7107,6.7495,6.6802,6.7107,20019,0
+TACT.US,D,20061201,000000,6.6802,6.6802,6.3427,6.4734,141783,0
+TACT.US,D,20061204,000000,6.4348,6.458,6.3276,6.3427,35916,0
+TACT.US,D,20061205,000000,6.3966,6.5113,6.3582,6.3582,49537,0
+TACT.US,D,20061206,000000,6.3889,6.458,6.3813,6.4194,51644,0
+TACT.US,D,20061207,000000,6.5113,6.5579,6.3276,6.3506,43736,0
+TACT.US,D,20061208,000000,6.3352,6.4808,6.2814,6.3427,71379,0
+TACT.US,D,20061211,000000,6.458,6.5424,6.3199,6.5038,43022,0
+TACT.US,D,20061212,000000,6.5191,6.6344,6.4426,6.4808,63853,0
+TACT.US,D,20061213,000000,6.4426,6.4964,6.3889,6.4348,37824,0
+TACT.US,D,20061214,000000,6.3966,6.4117,6.0977,6.1204,80615,0
+TACT.US,D,20061215,000000,6.2352,6.2352,6.09,6.105,81902,0
+TACT.US,D,20061218,000000,6.182,6.182,6.0977,6.1509,45900,0
+TACT.US,D,20061219,000000,6.1509,6.1509,6.0591,6.105,46306,0
+TACT.US,D,20061220,000000,6.1742,6.1742,5.9822,6.0209,30918,0
+TACT.US,D,20061221,000000,6.0209,6.09,6.0132,6.0285,22676,0
+TACT.US,D,20061222,000000,6.0821,6.0821,5.9822,6.0669,15271,0
+TACT.US,D,20061226,000000,6.0591,6.0591,5.9592,5.9748,66650,0
+TACT.US,D,20061227,000000,5.9363,6.0285,5.8982,6.0053,56253,0
+TACT.US,D,20061228,000000,5.9672,6.1667,5.944,6.0821,51445,0
+TACT.US,D,20061229,000000,6.2352,6.3658,6.1895,6.3658,49574,0
+TACT.US,D,20070103,000000,6.3813,6.4348,6.2125,6.2507,57634,0
+TACT.US,D,20070104,000000,6.3889,6.3889,6.1742,6.3506,17894,0
+TACT.US,D,20070105,000000,6.4042,6.4042,6.312,6.3658,56323,0
+TACT.US,D,20070108,000000,6.3582,6.3658,6.2507,6.3582,23340,0
+TACT.US,D,20070109,000000,6.2507,6.4505,6.2507,6.4271,80981,0
+TACT.US,D,20070110,000000,6.3735,6.6269,6.3427,6.6269,155478,0
+TACT.US,D,20070111,000000,6.6344,6.9027,6.6344,6.7107,195943,0
+TACT.US,D,20070112,000000,6.688,6.9873,6.6802,6.9411,83033,0
+TACT.US,D,20070116,000000,6.8029,6.9027,6.7954,6.8107,47408,0
+TACT.US,D,20070117,000000,6.7649,6.9643,6.688,6.9027,107397,0
+TACT.US,D,20070118,000000,6.849,6.849,6.4348,6.7107,101715,0
+TACT.US,D,20070119,000000,6.7107,6.9566,6.7107,6.9566,34415,0
+TACT.US,D,20070122,000000,6.9027,6.9643,6.8261,6.9027,46453,0
+TACT.US,D,20070123,000000,6.8107,6.9793,6.7954,6.9793,44909,0
+TACT.US,D,20070124,000000,7.0178,7.225,6.9793,7.225,78602,0
+TACT.US,D,20070125,000000,7.2171,7.5549,7.2171,7.547,50113,0
+TACT.US,D,20070126,000000,7.5932,7.5932,7.409,7.501,20102,0
+TACT.US,D,20070129,000000,7.4548,7.4703,7.225,7.263,17790,0
+TACT.US,D,20070130,000000,7.2323,7.2553,7.0791,7.1482,20681,0
+TACT.US,D,20070131,000000,7.2019,7.2706,7.0256,7.2403,49843,0
+TACT.US,D,20070201,000000,7.3474,7.5394,7.2553,7.5394,24216,0
+TACT.US,D,20070202,000000,7.6084,7.6388,7.524,7.57,21119,0
+TACT.US,D,20070205,000000,7.5777,7.746,7.4474,7.4548,23559,0
+TACT.US,D,20070206,000000,7.5164,7.547,7.3554,7.4933,27276,0
+TACT.US,D,20070207,000000,7.6469,7.6702,7.5394,7.6702,61641,0
+TACT.US,D,20070208,000000,7.7154,7.7154,7.5777,7.6236,17640,0
+TACT.US,D,20070209,000000,7.6774,7.739,7.5164,7.5394,53584,0
+TACT.US,D,20070212,000000,7.5932,7.6236,7.5318,7.5625,23764,0
+TACT.US,D,20070213,000000,7.6164,7.739,7.5549,7.5625,11877,0
+TACT.US,D,20070214,000000,7.5549,7.5549,7.4242,7.4398,30397,0
+TACT.US,D,20070215,000000,7.4319,7.4626,7.3016,7.3323,16528,0
+TACT.US,D,20070216,000000,7.3016,7.3093,6.9566,7.0256,52361,0
+TACT.US,D,20070220,000000,6.9718,7.1944,6.665,7.1944,31236,0
+TACT.US,D,20070221,000000,7.225,7.225,7.1331,7.1331,7394,0
+TACT.US,D,20070222,000000,7.0639,7.0791,6.8261,6.9335,23242,0
+TACT.US,D,20070223,000000,6.9335,7.3554,6.8261,7.3474,232379,0
+TACT.US,D,20070226,000000,7.5318,7.5318,7.1944,7.3323,64061,0
+TACT.US,D,20070227,000000,7.3323,7.3323,6.9105,7.0025,34310,0
+TACT.US,D,20070228,000000,7.1097,7.3323,7.0178,7.294,22942,0
+TACT.US,D,20070301,000000,7.1404,7.3474,7.1024,7.3474,64687,0
+TACT.US,D,20070302,000000,7.2478,7.4398,7.2478,7.3628,20147,0
+TACT.US,D,20070305,000000,7.3628,7.3628,6.8873,7.0256,57388,0
+TACT.US,D,20070306,000000,7.0256,7.1331,6.9027,6.9873,32411,0
+TACT.US,D,20070307,000000,7.1557,7.1557,6.9258,6.9873,35841,0
+TACT.US,D,20070308,000000,7.1253,7.2861,6.6573,6.9411,34089,0
+TACT.US,D,20070309,000000,6.9411,7.2785,6.9411,7.2097,23680,0
+TACT.US,D,20070312,000000,7.2171,7.2403,7.179,7.2019,30712,0
+TACT.US,D,20070313,000000,6.4734,6.4734,5.4302,5.5605,424082,0
+TACT.US,D,20070314,000000,5.6376,5.6376,5.3689,5.5222,169355,0
+TACT.US,D,20070315,000000,5.5605,5.5835,5.4149,5.5451,87213,0
+TACT.US,D,20070316,000000,5.714,5.714,5.6297,5.6528,192752,0
+TACT.US,D,20070319,000000,5.6756,5.7907,5.6756,5.7523,131219,0
+TACT.US,D,20070320,000000,5.7523,5.7523,5.6756,5.714,50045,0
+TACT.US,D,20070321,000000,5.737,5.7523,5.6376,5.6376,53584,0
+TACT.US,D,20070322,000000,5.6833,5.714,5.4838,5.4992,68782,0
+TACT.US,D,20070323,000000,5.5222,5.668,5.4456,5.4532,131325,0
+TACT.US,D,20070326,000000,5.5915,5.5915,5.4225,5.4302,56224,0
+TACT.US,D,20070327,000000,5.4456,5.4838,5.3303,5.3612,95725,0
+TACT.US,D,20070328,000000,5.3764,5.4149,5.1773,5.3457,139264,0
+TACT.US,D,20070329,000000,5.407,5.407,5.2766,5.3382,44418,0
+TACT.US,D,20070330,000000,5.3916,5.3996,5.2923,5.3229,40736,0
+TACT.US,D,20070402,000000,5.3612,5.5605,5.1387,5.2539,170179,0
+TACT.US,D,20070403,000000,5.3074,5.5068,5.3074,5.4916,296111,0
+TACT.US,D,20070404,000000,5.5374,5.6141,5.5374,5.5835,86836,0
+TACT.US,D,20070405,000000,5.6376,5.7445,5.5835,5.7445,109172,0
+TACT.US,D,20070409,000000,5.906,5.9822,5.7292,5.7523,168682,0
+TACT.US,D,20070410,000000,5.4302,5.906,5.4302,5.6528,87286,0
+TACT.US,D,20070411,000000,5.6376,5.691,5.4838,5.5222,78747,0
+TACT.US,D,20070412,000000,5.5222,5.5451,5.4838,5.5068,32971,0
+TACT.US,D,20070413,000000,5.4456,5.5835,5.4456,5.5068,38222,0
+TACT.US,D,20070416,000000,5.5068,5.5068,5.3303,5.3841,68745,0
+TACT.US,D,20070417,000000,5.4456,5.5149,5.3841,5.4764,41639,0
+TACT.US,D,20070418,000000,5.4456,5.5222,5.2539,5.4838,61975,0
+TACT.US,D,20070419,000000,5.4377,5.4377,5.3303,5.3534,48994,0
+TACT.US,D,20070420,000000,5.4532,5.4838,5.3534,5.4609,37779,0
+TACT.US,D,20070423,000000,5.4838,5.4838,5.407,5.4764,43739,0
+TACT.US,D,20070424,000000,5.4838,5.5068,5.3303,5.407,63467,0
+TACT.US,D,20070425,000000,5.4225,5.4838,5.3996,5.3996,55223,0
+TACT.US,D,20070426,000000,5.4302,5.4838,5.3689,5.4149,105216,0
+TACT.US,D,20070427,000000,5.4684,5.4684,5.3457,5.407,72451,0
+TACT.US,D,20070430,000000,5.4149,5.4764,5.3764,5.407,67954,0
+TACT.US,D,20070501,000000,5.3764,5.4377,5.3764,5.407,88510,0
+TACT.US,D,20070502,000000,5.4456,5.4456,5.3382,5.3382,169137,0
+TACT.US,D,20070503,000000,5.3996,5.3996,5.2153,5.2615,103876,0
+TACT.US,D,20070504,000000,5.1387,5.2459,4.7784,5.2459,322804,0
+TACT.US,D,20070507,000000,5.2842,5.2842,5.0699,5.108,86176,0
+TACT.US,D,20070508,000000,5.085,5.1618,5.0006,5.1234,43356,0
+TACT.US,D,20070509,000000,5.1387,5.1773,5.0771,5.0771,71074,0
+TACT.US,D,20070510,000000,5.0771,5.1618,5.0388,5.1312,26593,0
+TACT.US,D,20070511,000000,5.0699,5.1541,5.0699,5.1312,14753,0
+TACT.US,D,20070514,000000,5.0927,5.1157,4.9853,4.9853,44629,0
+TACT.US,D,20070515,000000,4.9397,5.0006,4.8702,4.8934,47437,0
+TACT.US,D,20070516,000000,4.9087,4.9162,4.7245,4.7552,60663,0
+TACT.US,D,20070517,000000,4.7323,5.0388,4.7245,5.0237,69992,0
+TACT.US,D,20070518,000000,5.0237,5.1312,5.0081,5.1234,53123,0
+TACT.US,D,20070521,000000,5.1312,5.1387,5.0771,5.1234,40041,0
+TACT.US,D,20070522,000000,5.1157,5.1541,5.0699,5.1004,28018,0
+TACT.US,D,20070523,000000,5.1004,5.1004,4.9853,5.0006,25414,0
+TACT.US,D,20070524,000000,5.0006,5.0621,4.9853,5.0467,21187,0
+TACT.US,D,20070525,000000,5.0388,5.0467,4.947,4.97,29857,0
+TACT.US,D,20070529,000000,4.9623,4.9853,4.947,4.9776,8578,0
+TACT.US,D,20070530,000000,4.9853,4.9853,4.9087,4.9087,16837,0
+TACT.US,D,20070531,000000,4.947,4.947,4.8011,4.8243,53681,0
+TACT.US,D,20070601,000000,4.8702,4.8934,4.7937,4.8934,60061,0
+TACT.US,D,20070604,000000,4.8627,4.9776,4.7629,4.947,73989,0
+TACT.US,D,20070605,000000,4.8855,4.9623,4.8779,4.9623,19694,0
+TACT.US,D,20070606,000000,4.8779,5.0006,4.8779,4.9929,20592,0
+TACT.US,D,20070607,000000,5.0081,5.085,4.9929,5.0621,33434,0
+TACT.US,D,20070608,000000,5.1004,5.3303,5.0621,5.2232,85346,0
+TACT.US,D,20070611,000000,5.1926,5.1926,5.0237,5.0771,27904,0
+TACT.US,D,20070612,000000,5.0699,5.1004,5.0467,5.0771,23485,0
+TACT.US,D,20070613,000000,5.1004,5.1004,5.0467,5.085,7211,0
+TACT.US,D,20070614,000000,5.0771,5.0927,5.0237,5.0388,28884,0
+TACT.US,D,20070615,000000,5.108,5.108,4.9853,4.9929,18519,0
+TACT.US,D,20070618,000000,5.0161,5.0388,4.9929,5.0237,23077,0
+TACT.US,D,20070619,000000,4.9853,5.0467,4.9853,5.0081,8736,0
+TACT.US,D,20070620,000000,4.947,4.97,4.8394,4.8627,76596,0
+TACT.US,D,20070621,000000,4.8545,4.9853,4.8243,4.847,23729,0
+TACT.US,D,20070622,000000,4.8243,4.8702,4.7477,4.7477,54210,0
+TACT.US,D,20070625,000000,4.7937,4.8243,4.7323,4.7629,65819,0
+TACT.US,D,20070626,000000,4.7552,4.8164,4.7552,4.7629,9611,0
+TACT.US,D,20070627,000000,4.7707,4.7707,4.6864,4.717,35990,0
+TACT.US,D,20070628,000000,4.7398,4.7398,4.5636,4.6168,55808,0
+TACT.US,D,20070629,000000,4.6633,4.6785,4.5711,4.5787,64023,0
+TACT.US,D,20070702,000000,4.6168,4.6708,4.5943,4.6403,35105,0
+TACT.US,D,20070703,000000,4.6018,4.6095,4.5636,4.5636,10305,0
+TACT.US,D,20070705,000000,4.5636,4.5711,4.4484,4.4866,45454,0
+TACT.US,D,20070706,000000,4.5253,4.6168,4.5097,4.5481,17297,0
+TACT.US,D,20070709,000000,4.5636,4.5943,4.5253,4.5327,13747,0
+TACT.US,D,20070710,000000,4.5253,4.5943,4.4792,4.4866,24016,0
+TACT.US,D,20070711,000000,4.4792,4.5868,4.4484,4.4866,33540,0
+TACT.US,D,20070712,000000,4.4792,4.5022,4.4484,4.464,12144,0
+TACT.US,D,20070713,000000,4.464,4.4946,4.4484,4.464,34492,0
+TACT.US,D,20070716,000000,4.4792,4.5787,4.3718,4.5097,110873,0
+TACT.US,D,20070717,000000,4.5175,4.717,4.5175,4.5868,68569,0
+TACT.US,D,20070718,000000,4.5327,4.7093,4.5327,4.5943,48953,0
+TACT.US,D,20070719,000000,4.6018,4.8089,4.6018,4.8089,108484,0
+TACT.US,D,20070720,000000,4.832,4.8702,4.717,4.7245,19249,0
+TACT.US,D,20070723,000000,4.7323,4.7858,4.6478,4.7477,19038,0
+TACT.US,D,20070724,000000,4.7858,4.7858,4.6403,4.6785,40046,0
+TACT.US,D,20070725,000000,4.6785,4.6785,4.5868,4.6633,22764,0
+TACT.US,D,20070726,000000,4.6633,4.6785,4.5787,4.6785,38683,0
+TACT.US,D,20070727,000000,4.6708,4.6785,4.5636,4.5943,10374,0
+TACT.US,D,20070730,000000,4.6249,4.6864,4.5253,4.6168,21678,0
+TACT.US,D,20070731,000000,4.5943,4.6556,4.5711,4.6326,20486,0
+TACT.US,D,20070801,000000,4.6326,4.7245,4.6326,4.6556,28834,0
+TACT.US,D,20070802,000000,4.6326,4.7015,4.5253,4.5253,36711,0
+TACT.US,D,20070803,000000,4.5327,4.6864,4.5327,4.6478,22772,0
+TACT.US,D,20070806,000000,4.6168,4.6403,4.4866,4.6018,31844,0
+TACT.US,D,20070807,000000,4.8702,5.1387,4.7629,5.0621,162996,0
+TACT.US,D,20070808,000000,5.0621,5.108,5.0237,5.0314,49259,0
+TACT.US,D,20070809,000000,4.9853,5.1004,4.6785,4.8011,40305,0
+TACT.US,D,20070810,000000,4.7093,4.8011,4.6018,4.6018,67549,0
+TACT.US,D,20070813,000000,4.6556,4.717,4.5253,4.5943,38895,0
+TACT.US,D,20070814,000000,4.5943,4.6403,4.5559,4.5636,9779,0
+TACT.US,D,20070815,000000,4.5943,4.6708,4.5327,4.5481,10994,0
+TACT.US,D,20070816,000000,4.6478,4.6785,4.3793,4.4178,57252,0
+TACT.US,D,20070817,000000,4.5481,4.7707,4.41,4.717,64706,0
+TACT.US,D,20070820,000000,4.7398,4.8394,4.7015,4.8164,17703,0
+TACT.US,D,20070821,000000,4.7552,4.8394,4.7552,4.832,17861,0
+TACT.US,D,20070822,000000,4.832,5.2001,4.832,5.1465,59283,0
+TACT.US,D,20070823,000000,5.1312,5.1312,5.0081,5.0237,23674,0
+TACT.US,D,20070824,000000,5.0388,5.0545,4.9853,5.0006,19335,0
+TACT.US,D,20070827,000000,4.9853,4.9853,4.8627,4.8627,36245,0
+TACT.US,D,20070828,000000,4.8243,4.8243,4.717,4.7477,26636,0
+TACT.US,D,20070829,000000,4.7323,4.947,4.7015,4.8243,60250,0
+TACT.US,D,20070830,000000,4.832,4.8934,4.8089,4.8394,16624,0
+TACT.US,D,20070831,000000,4.832,4.9776,4.8011,4.9776,15994,0
+TACT.US,D,20070904,000000,5.1004,5.2153,4.9162,5.108,90166,0
+TACT.US,D,20070905,000000,5.0699,5.0927,4.9316,5.0467,40132,0
+TACT.US,D,20070906,000000,5.0161,5.1004,4.9776,4.9853,50744,0
+TACT.US,D,20070907,000000,5.0314,5.0388,4.8702,4.8702,57321,0
+TACT.US,D,20070910,000000,4.8011,5.0388,4.8011,4.8627,43209,0
+TACT.US,D,20070911,000000,4.8164,4.947,4.7552,4.7784,31954,0
+TACT.US,D,20070912,000000,4.7937,4.8627,4.7552,4.7858,13135,0
+TACT.US,D,20070913,000000,4.7629,4.924,4.7629,4.8089,16961,0
+TACT.US,D,20070914,000000,4.8089,4.9548,4.7784,4.8702,15930,0
+TACT.US,D,20070917,000000,4.8164,4.8164,4.7552,4.7858,6472,0
+TACT.US,D,20070918,000000,4.7858,4.9776,4.7477,4.7937,12106,0
+TACT.US,D,20070919,000000,4.7629,4.8164,4.6478,4.6785,45862,0
+TACT.US,D,20070920,000000,4.7093,4.7477,4.5636,4.7477,29779,0
+TACT.US,D,20070921,000000,4.7477,4.7477,4.6633,4.6708,7041,0
+TACT.US,D,20070924,000000,4.6403,4.6785,4.6403,4.6478,10039,0
+TACT.US,D,20070925,000000,4.6249,4.6785,4.6168,4.6785,9560,0
+TACT.US,D,20070926,000000,4.6785,4.6937,4.6556,4.6556,19370,0
+TACT.US,D,20070927,000000,4.6556,4.7398,4.6403,4.7323,8279,0
+TACT.US,D,20070928,000000,4.6937,4.717,4.6864,4.7015,27672,0
+TACT.US,D,20071001,000000,4.6785,4.717,4.6095,4.717,33022,0
+TACT.US,D,20071002,000000,4.7477,4.7477,4.6785,4.6864,19316,0
+TACT.US,D,20071003,000000,4.6478,4.7552,4.6403,4.7398,34919,0
+TACT.US,D,20071004,000000,4.717,4.7552,4.717,4.7477,12142,0
+TACT.US,D,20071005,000000,4.7245,4.7784,4.6864,4.7477,61148,0
+TACT.US,D,20071008,000000,4.717,4.8164,4.6785,4.7937,87680,0
+TACT.US,D,20071009,000000,4.7707,4.8164,4.7245,4.7784,60042,0
+TACT.US,D,20071010,000000,4.7552,4.7784,4.7245,4.7707,43922,0
+TACT.US,D,20071011,000000,4.7552,5.0314,4.717,4.7477,82949,0
+TACT.US,D,20071012,000000,4.7858,4.8089,4.7552,4.7858,16506,0
+TACT.US,D,20071015,000000,4.7858,4.832,4.7707,4.7937,18812,0
+TACT.US,D,20071016,000000,4.8089,4.8545,4.7323,4.7477,30771,0
+TACT.US,D,20071017,000000,4.7629,4.7937,4.7323,4.7552,18638,0
+TACT.US,D,20071018,000000,4.7398,4.8855,4.717,4.7629,87144,0
+TACT.US,D,20071019,000000,4.7398,4.7707,4.6403,4.6403,44196,0
+TACT.US,D,20071022,000000,4.5943,4.6633,4.5022,4.6403,38479,0
+TACT.US,D,20071023,000000,4.6478,4.7323,4.6478,4.7323,7739,0
+TACT.US,D,20071024,000000,4.7245,4.8164,4.7015,4.8164,58790,0
+TACT.US,D,20071025,000000,4.8627,4.8627,4.7858,4.8089,14731,0
+TACT.US,D,20071026,000000,4.8089,4.8164,4.7323,4.7629,13040,0
+TACT.US,D,20071029,000000,4.7552,4.7552,4.5253,4.6708,40223,0
+TACT.US,D,20071030,000000,4.6785,4.6785,4.6249,4.6633,10380,0
+TACT.US,D,20071031,000000,4.6403,4.6785,4.5559,4.6785,46072,0
+TACT.US,D,20071101,000000,4.6326,4.7093,4.6018,4.7093,22584,0
+TACT.US,D,20071102,000000,4.6633,4.6937,4.6633,4.6785,1433,0
+TACT.US,D,20071105,000000,4.6249,4.6556,4.5787,4.6018,13298,0
+TACT.US,D,20071106,000000,4.5868,4.6249,4.5636,4.5787,9973,0
+TACT.US,D,20071107,000000,4.5787,4.6018,4.4484,4.4484,31161,0
+TACT.US,D,20071108,000000,4.3488,4.3488,3.8041,3.9116,166097,0
+TACT.US,D,20071109,000000,3.9268,3.9268,3.6047,3.6969,76435,0
+TACT.US,D,20071112,000000,3.72,3.8347,3.6738,3.8119,43238,0
+TACT.US,D,20071113,000000,3.7969,3.8501,3.7969,3.8425,24069,0
+TACT.US,D,20071114,000000,3.8425,3.9499,3.7891,3.9192,36013,0
+TACT.US,D,20071115,000000,3.8807,3.9729,3.7504,3.9499,55411,0
+TACT.US,D,20071116,000000,3.9346,3.965,3.9116,3.9423,10723,0
+TACT.US,D,20071119,000000,3.8733,3.9423,3.7969,3.9192,23017,0
+TACT.US,D,20071120,000000,3.9038,3.9192,3.7426,3.7813,71800,0
+TACT.US,D,20071121,000000,3.7813,3.9346,3.7504,3.9192,40461,0
+TACT.US,D,20071126,000000,3.9192,3.9192,3.8119,3.8807,10738,0
+TACT.US,D,20071127,000000,3.8807,3.8961,3.8041,3.8272,18848,0
+TACT.US,D,20071128,000000,3.8347,3.8577,3.6816,3.8272,33975,0
+TACT.US,D,20071129,000000,3.7969,3.9038,3.7969,3.8656,45522,0
+TACT.US,D,20071130,000000,3.8501,3.9884,3.8194,3.9884,48212,0
+TACT.US,D,20071203,000000,3.9116,3.9578,3.8347,3.9038,51130,0
+TACT.US,D,20071204,000000,3.8656,3.9116,3.8577,3.9038,17590,0
+TACT.US,D,20071205,000000,3.9116,3.9116,3.8425,3.9116,37269,0
+TACT.US,D,20071206,000000,3.9192,3.9192,3.8425,3.9116,45510,0
+TACT.US,D,20071207,000000,3.8425,3.8885,3.8041,3.8885,20727,0
+TACT.US,D,20071210,000000,3.8577,3.9499,3.8041,3.8656,48491,0
+TACT.US,D,20071211,000000,3.8272,3.8733,3.7969,3.8347,17497,0
+TACT.US,D,20071212,000000,3.8425,3.8425,3.6738,3.7044,51109,0
+TACT.US,D,20071213,000000,3.7044,3.7582,3.6892,3.7426,154786,0
+TACT.US,D,20071214,000000,3.7813,3.8194,3.7582,3.8119,137440,0
+TACT.US,D,20071217,000000,3.8041,3.8733,3.7891,3.8347,148248,0
+TACT.US,D,20071218,000000,3.8347,3.965,3.6432,3.9192,234292,0
+TACT.US,D,20071219,000000,3.8961,3.9884,3.8733,3.8733,105715,0
+TACT.US,D,20071220,000000,3.8961,3.9346,3.8961,3.9038,33701,0
+TACT.US,D,20071221,000000,3.8733,3.8733,3.72,3.8425,94798,0
+TACT.US,D,20071224,000000,3.8425,3.9038,3.7969,3.8347,22313,0
+TACT.US,D,20071226,000000,3.7582,3.8425,3.6662,3.7813,69768,0
+TACT.US,D,20071227,000000,3.7657,3.8425,3.735,3.7735,43491,0
+TACT.US,D,20071228,000000,3.735,3.7969,3.6662,3.6892,54550,0
+TACT.US,D,20071231,000000,3.6816,3.7275,3.6125,3.6738,94477,0
+TACT.US,D,20080102,000000,3.8041,3.8501,3.6432,3.8347,15101,0
+TACT.US,D,20080103,000000,3.7582,3.8347,3.6892,3.6892,14081,0
+TACT.US,D,20080104,000000,3.6584,3.7969,3.0526,3.3056,81186,0
+TACT.US,D,20080107,000000,3.3056,3.4436,3.3056,3.3902,23046,0
+TACT.US,D,20080108,000000,3.3671,3.3671,2.9376,2.9452,137096,0
+TACT.US,D,20080109,000000,3.0297,3.16,2.9606,2.9833,69115,0
+TACT.US,D,20080110,000000,3.045,3.068,2.8915,2.9376,53621,0
+TACT.US,D,20080111,000000,2.8835,3.0142,2.8301,2.8835,61679,0
+TACT.US,D,20080114,000000,2.9528,3.0374,2.8763,2.8835,36031,0
+TACT.US,D,20080115,000000,2.9144,2.9376,2.8379,2.8763,34093,0
+TACT.US,D,20080116,000000,2.8763,2.9452,2.8069,2.9452,36836,0
+TACT.US,D,20080117,000000,2.9144,2.9833,2.8609,2.9144,33610,0
+TACT.US,D,20080118,000000,2.9606,3.0831,2.9144,3.0065,39114,0
+TACT.US,D,20080122,000000,2.9528,2.9528,2.8226,2.8763,24448,0
+TACT.US,D,20080123,000000,2.8609,3.068,2.7765,2.8991,32783,0
+TACT.US,D,20080124,000000,2.8991,2.9606,2.8069,2.8301,28534,0
+TACT.US,D,20080125,000000,2.8379,2.9528,2.784,2.8147,28924,0
+TACT.US,D,20080128,000000,2.7457,3.6432,2.7457,3.6047,153727,0
+TACT.US,D,20080129,000000,3.5432,3.72,3.2979,3.551,88701,0
+TACT.US,D,20080130,000000,3.5664,3.5897,3.4283,3.5052,23691,0
+TACT.US,D,20080131,000000,3.5281,4.2948,3.4206,4.2948,64546,0
+TACT.US,D,20080201,000000,4.318,4.3334,3.7735,3.9268,40237,0
+TACT.US,D,20080204,000000,4.1185,4.2412,3.8961,4.2412,29957,0
+TACT.US,D,20080205,000000,4.1648,4.3488,4.1572,4.2569,17616,0
+TACT.US,D,20080206,000000,4.1493,4.2183,3.8807,3.9729,17764,0
+TACT.US,D,20080207,000000,3.8733,3.965,3.7582,3.8041,32365,0
+TACT.US,D,20080208,000000,3.7582,3.8347,3.72,3.7813,14026,0
+TACT.US,D,20080211,000000,3.7426,3.7735,3.7044,3.735,15123,0
+TACT.US,D,20080212,000000,3.735,3.9268,3.7275,3.8272,10562,0
+TACT.US,D,20080213,000000,3.7735,3.8577,3.7044,3.8347,22498,0
+TACT.US,D,20080214,000000,3.7735,3.8733,3.7735,3.8272,4040,0
+TACT.US,D,20080215,000000,3.7275,3.7891,3.6432,3.6432,13095,0
+TACT.US,D,20080219,000000,3.6505,3.8807,3.6432,3.7969,15422,0
+TACT.US,D,20080220,000000,3.7657,3.8733,3.7657,3.8272,22893,0
+TACT.US,D,20080221,000000,3.8656,3.8885,3.8272,3.8656,4304,0
+TACT.US,D,20080222,000000,3.8041,4.1185,3.8041,4.088,63066,0
+TACT.US,D,20080225,000000,4.0495,4.0495,3.5052,3.9423,52110,0
+TACT.US,D,20080226,000000,3.8425,3.9268,3.8119,3.9116,8377,0
+TACT.US,D,20080227,000000,3.9423,4.0418,3.8041,4.019,35594,0
+TACT.US,D,20080228,000000,3.9038,4.019,3.8501,3.9499,14910,0
+TACT.US,D,20080229,000000,3.8425,3.8577,3.6738,3.7275,26065,0
+TACT.US,D,20080303,000000,3.72,3.72,3.6277,3.6432,9256,0
+TACT.US,D,20080304,000000,3.5664,3.6738,3.5664,3.6662,5546,0
+TACT.US,D,20080305,000000,3.6816,3.6969,3.6047,3.6969,5426,0
+TACT.US,D,20080306,000000,3.6203,3.6584,3.5432,3.551,16837,0
+TACT.US,D,20080307,000000,3.3517,3.5432,3.3517,3.5204,53837,0
+TACT.US,D,20080310,000000,3.5664,3.8347,3.5664,3.7582,13334,0
+TACT.US,D,20080311,000000,3.7275,4.0495,3.7275,3.8656,17168,0
+TACT.US,D,20080312,000000,3.8272,3.8272,3.8041,3.8119,4176,0
+TACT.US,D,20080313,000000,3.8041,3.8501,3.8041,3.8041,21345,0
+TACT.US,D,20080314,000000,3.8272,3.8961,3.8194,3.8656,2638,0
+TACT.US,D,20080317,000000,3.8041,3.8733,3.7969,3.8041,8691,0
+TACT.US,D,20080318,000000,3.7504,3.8733,3.6505,3.6662,12006,0
+TACT.US,D,20080319,000000,3.7123,3.8733,3.6584,3.8656,15905,0
+TACT.US,D,20080320,000000,3.8041,3.8733,3.7969,3.8194,10273,0
+TACT.US,D,20080324,000000,3.8347,3.8577,3.7969,3.8347,15906,0
+TACT.US,D,20080325,000000,3.8733,4.0266,3.8733,3.8885,19146,0
+TACT.US,D,20080326,000000,3.8885,3.9578,3.8807,3.9038,16428,0
+TACT.US,D,20080327,000000,3.9116,3.9268,3.6892,3.6892,26280,0
+TACT.US,D,20080328,000000,3.7123,3.8347,3.7123,3.7969,6506,0
+TACT.US,D,20080331,000000,3.6892,3.8041,3.6892,3.7657,7584,0
+TACT.US,D,20080401,000000,3.6816,4.019,3.6816,3.965,22241,0
+TACT.US,D,20080402,000000,3.9804,4.0651,3.9804,4.0651,10062,0
+TACT.US,D,20080403,000000,3.8272,4.0651,3.8041,4.0651,11230,0
+TACT.US,D,20080404,000000,3.9038,4.0651,3.8347,3.965,13171,0
+TACT.US,D,20080407,000000,3.9116,4.847,3.9116,4.7245,106727,0
+TACT.US,D,20080408,000000,4.7245,5.0927,4.7245,5.0621,51198,0
+TACT.US,D,20080409,000000,5.0699,5.0699,4.7707,4.9316,24544,0
+TACT.US,D,20080410,000000,4.9087,5.1004,4.9087,5.1004,30253,0
+TACT.US,D,20080411,000000,5.1004,5.1004,4.8855,5.085,17293,0
+TACT.US,D,20080414,000000,4.8855,5.3612,4.8011,5.1312,127025,0
+TACT.US,D,20080415,000000,5.1387,5.2539,5.1387,5.1773,43972,0
+TACT.US,D,20080416,000000,5.1773,5.3612,5.1773,5.3534,53972,0
+TACT.US,D,20080417,000000,5.3303,5.3612,5.2615,5.2923,21380,0
+TACT.US,D,20080418,000000,5.315,5.3841,5.2615,5.2615,53905,0
+TACT.US,D,20080421,000000,5.2998,5.2998,5.1846,5.269,13126,0
+TACT.US,D,20080422,000000,5.269,5.3689,5.2232,5.2232,11789,0
+TACT.US,D,20080423,000000,5.1846,5.1846,5.0699,5.0927,9849,0
+TACT.US,D,20080424,000000,5.0388,5.2766,4.9087,5.1004,12714,0
+TACT.US,D,20080425,000000,5.1004,5.1541,5.0237,5.0927,14378,0
+TACT.US,D,20080428,000000,5.0314,5.6756,4.9548,5.6068,67905,0
+TACT.US,D,20080429,000000,5.5222,5.6756,5.3074,5.407,73854,0
+TACT.US,D,20080430,000000,5.407,5.714,5.407,5.668,73474,0
+TACT.US,D,20080501,000000,5.668,5.7523,5.4838,5.5605,75942,0
+TACT.US,D,20080502,000000,5.668,6.0053,5.6447,5.7907,141768,0
+TACT.US,D,20080505,000000,5.9515,6.6958,5.8442,6.3658,330807,0
+TACT.US,D,20080506,000000,6.4271,6.6037,6.1895,6.5652,121642,0
+TACT.US,D,20080507,000000,6.5345,6.7185,6.4505,6.5191,79077,0
+TACT.US,D,20080508,000000,6.6269,6.6269,6.3966,6.5345,28016,0
+TACT.US,D,20080509,000000,6.4348,6.458,6.1358,6.3276,53687,0
+TACT.US,D,20080512,000000,6.4426,7.0256,6.3735,6.9258,164033,0
+TACT.US,D,20080513,000000,7.0714,7.0947,6.7417,6.8029,54727,0
+TACT.US,D,20080514,000000,6.9718,7.1557,6.9027,7.1557,124210,0
+TACT.US,D,20080515,000000,7.1024,7.2861,6.688,7.0562,164277,0
+TACT.US,D,20080516,000000,6.9873,7.1482,6.872,6.872,114453,0
+TACT.US,D,20080519,000000,6.8261,7.263,6.8261,7.1331,69957,0
+TACT.US,D,20080520,000000,7.2323,7.2323,6.7495,6.8952,29800,0
+TACT.US,D,20080521,000000,6.8569,7.0791,6.2507,6.3352,172884,0
+TACT.US,D,20080522,000000,6.688,6.688,6.2586,6.3582,16720,0
+TACT.US,D,20080523,000000,6.4271,6.5269,6.2662,6.4884,35570,0
+TACT.US,D,20080527,000000,6.4734,6.4808,6.1358,6.2279,73015,0
+TACT.US,D,20080528,000000,6.2586,6.3506,5.9672,5.9822,29444,0
+TACT.US,D,20080529,000000,5.9515,6.4964,5.7598,6.3276,373867,0
+TACT.US,D,20080530,000000,6.3352,6.5113,6.312,6.5113,91260,0
+TACT.US,D,20080602,000000,6.6269,6.7954,6.1971,6.3506,73689,0
+TACT.US,D,20080603,000000,6.3276,6.5038,6.2125,6.3276,61986,0
+TACT.US,D,20080604,000000,6.3427,6.3582,6.1971,6.3582,16804,0
+TACT.US,D,20080605,000000,6.0053,6.6573,5.944,6.6422,37011,0
+TACT.US,D,20080606,000000,6.5806,6.596,6.4505,6.4659,23050,0
+TACT.US,D,20080609,000000,6.4505,6.6958,6.4505,6.5191,59107,0
+TACT.US,D,20080610,000000,6.7185,6.7185,6.2966,6.5882,33747,0
+TACT.US,D,20080611,000000,6.6114,6.6344,6.4734,6.5424,23972,0
+TACT.US,D,20080612,000000,6.2203,6.596,5.9592,6.5499,51430,0
+TACT.US,D,20080613,000000,6.6269,6.7034,6.5652,6.6422,22654,0
+TACT.US,D,20080616,000000,6.6573,6.8796,6.4426,6.8796,28123,0
+TACT.US,D,20080617,000000,6.8873,7.0408,6.3506,6.9793,31598,0
+TACT.US,D,20080618,000000,6.8029,6.9718,6.8029,6.9027,21728,0
+TACT.US,D,20080619,000000,6.872,6.9411,6.872,6.9258,19919,0
+TACT.US,D,20080620,000000,6.9258,6.9946,6.8952,6.9793,29973,0
+TACT.US,D,20080623,000000,6.9793,7.0178,6.596,6.918,51556,0
+TACT.US,D,20080624,000000,6.8569,6.8569,6.458,6.7107,37947,0
+TACT.US,D,20080625,000000,6.7107,6.8029,6.6269,6.8029,79777,0
+TACT.US,D,20080626,000000,6.7649,6.7723,6.6037,6.6573,25422,0
+TACT.US,D,20080627,000000,6.6114,6.6269,6.3199,6.5499,78720,0
+TACT.US,D,20080630,000000,6.5191,6.6573,6.3276,6.3506,93945,0
+TACT.US,D,20080701,000000,6.3045,6.4042,6.2352,6.3045,35516,0
+TACT.US,D,20080702,000000,6.2814,6.4734,6.2507,6.2966,25880,0
+TACT.US,D,20080703,000000,6.2432,6.2507,5.5222,5.5222,96602,0
+TACT.US,D,20080707,000000,5.5222,5.6528,5.3457,5.4377,155746,0
+TACT.US,D,20080708,000000,5.3996,5.7985,5.2459,5.5605,55235,0
+TACT.US,D,20080709,000000,5.3534,5.4684,5.3534,5.3689,44898,0
+TACT.US,D,20080710,000000,5.4838,5.8827,5.4149,5.8827,75527,0
+TACT.US,D,20080711,000000,5.8752,5.9976,5.8442,5.9822,14187,0
+TACT.US,D,20080714,000000,5.8364,5.906,5.3534,5.7829,64572,0
+TACT.US,D,20080715,000000,5.6604,5.7445,5.5068,5.5528,62544,0
+TACT.US,D,20080716,000000,5.4992,5.8827,5.4609,5.8827,13447,0
+TACT.US,D,20080717,000000,5.714,6.105,5.714,6.105,45328,0
+TACT.US,D,20080718,000000,6.0977,6.0977,5.714,5.7598,25591,0
+TACT.US,D,20080721,000000,5.7523,5.8213,5.5605,5.6604,61539,0
+TACT.US,D,20080722,000000,5.7063,6.0821,5.7063,5.9748,53298,0
+TACT.US,D,20080723,000000,5.8905,6.2586,5.8905,6.2203,49330,0
+TACT.US,D,20080724,000000,6.09,6.4426,5.9903,6.4426,52970,0
+TACT.US,D,20080725,000000,6.4348,6.8952,6.4348,6.8952,59191,0
+TACT.US,D,20080728,000000,6.8414,6.8952,6.2279,6.7568,109535,0
+TACT.US,D,20080729,000000,6.8873,7.1024,6.8261,7.0102,160531,0
+TACT.US,D,20080730,000000,7.0178,7.1557,6.9258,7.1557,48056,0
+TACT.US,D,20080731,000000,7.0562,7.1482,7.0483,7.0791,51666,0
+TACT.US,D,20080801,000000,6.8796,7.2478,6.8796,7.2097,74134,0
+TACT.US,D,20080804,000000,7.3554,7.3554,6.7107,6.9411,112973,0
+TACT.US,D,20080805,000000,7.1024,7.1024,6.8645,6.9411,62747,0
+TACT.US,D,20080806,000000,7.0639,8.3503,7.0562,8.3216,478240,0
+TACT.US,D,20080807,000000,8.0536,8.7199,7.7693,8.6301,415457,0
+TACT.US,D,20080808,000000,8.6301,8.6301,8.1372,8.3074,119047,0
+TACT.US,D,20080811,000000,8.3216,9.924,8.2442,9.779,548201,0
+TACT.US,D,20080812,000000,9.779,10.546,9.745,10.126,418368,0
+TACT.US,D,20080813,000000,10.132,10.353,9.2136,9.587,437788,0
+TACT.US,D,20080814,000000,9.2416,9.97,9.0894,9.764,192977,0
+TACT.US,D,20080815,000000,9.916,10.301,9.672,10.046,241592,0
+TACT.US,D,20080818,000000,10.126,10.126,9.389,10.01,280201,0
+TACT.US,D,20080819,000000,9.911,9.931,9.0894,9.2049,217073,0
+TACT.US,D,20080820,000000,9.4342,9.587,8.8963,9.527,143191,0
+TACT.US,D,20080821,000000,9.4937,9.4937,8.8194,9.1558,119689,0
+TACT.US,D,20080822,000000,9.1404,9.672,8.8267,9.587,209782,0
+TACT.US,D,20080825,000000,9.587,9.894,9.227,9.4342,266510,0
+TACT.US,D,20080826,000000,9.519,9.579,8.834,9.2809,101839,0
+TACT.US,D,20080827,000000,9.2809,9.705,9.2493,9.587,79833,0
+TACT.US,D,20080828,000000,9.587,9.924,9.45,9.803,173202,0
+TACT.US,D,20080829,000000,9.779,9.779,8.9724,9.3969,116754,0
+TACT.US,D,20080902,000000,9.715,10.155,9.513,9.911,268347,0
+TACT.US,D,20080903,000000,9.931,9.97,9.595,9.862,78651,0
+TACT.US,D,20080904,000000,9.82,9.894,9.503,9.779,161351,0
+TACT.US,D,20080905,000000,9.672,10.184,9.125,9.996,166684,0
+TACT.US,D,20080908,000000,10.295,10.315,9.663,9.931,120330,0
+TACT.US,D,20080909,000000,9.97,10.004,9.812,9.955,114963,0
+TACT.US,D,20080910,000000,10.039,10.5,9.579,10.453,198849,0
+TACT.US,D,20080911,000000,10.338,10.506,10.077,10.446,86353,0
+TACT.US,D,20080912,000000,10.271,10.461,9.931,10.214,65478,0
+TACT.US,D,20080915,000000,9.924,10.307,8.8194,9.924,218692,0
+TACT.US,D,20080916,000000,9.732,9.732,9.1884,9.3189,96518,0
+TACT.US,D,20080917,000000,9.1489,9.1489,8.5129,8.666,200036,0
+TACT.US,D,20080918,000000,8.8813,8.9047,7.4779,7.8999,282271,0
+TACT.US,D,20080919,000000,8.1692,8.4896,7.8536,8.0536,175143,0
+TACT.US,D,20080922,000000,8.0225,8.0922,7.501,7.8224,125178,0
+TACT.US,D,20080923,000000,7.785,8.1007,7.57,8.0608,112488,0
+TACT.US,D,20080924,000000,7.9997,7.9997,7.547,7.785,87293,0
+TACT.US,D,20080925,000000,7.6318,7.9762,7.6318,7.8618,76559,0
+TACT.US,D,20080926,000000,7.5852,7.6619,6.5424,7.3016,155232,0
+TACT.US,D,20080929,000000,7.0869,7.0869,6.1742,6.2892,143179,0
+TACT.US,D,20080930,000000,6.2586,6.2892,5.9672,6.105,150497,0
+TACT.US,D,20081001,000000,6.0591,6.458,5.9748,6.0132,100071,0
+TACT.US,D,20081002,000000,5.9133,6.1204,5.4764,5.5222,159733,0
+TACT.US,D,20081003,000000,5.5759,5.8138,5.3612,5.3612,211413,0
+TACT.US,D,20081006,000000,5.2539,5.3916,4.6018,4.9397,308811,0
+TACT.US,D,20081007,000000,5.0161,5.315,4.6403,4.6864,109484,0
+TACT.US,D,20081008,000000,4.6018,4.6785,4.326,4.4562,105590,0
+TACT.US,D,20081009,000000,4.5097,4.6785,4.3028,4.3028,53364,0
+TACT.US,D,20081010,000000,4.1801,4.8855,3.9116,4.3641,216307,0
+TACT.US,D,20081013,000000,4.4712,4.9397,4.4484,4.6403,148460,0
+TACT.US,D,20081014,000000,4.7398,4.832,4.6018,4.7323,115873,0
+TACT.US,D,20081015,000000,4.7398,4.7858,4.4712,4.6018,87278,0
+TACT.US,D,20081016,000000,4.6095,4.8394,4.5253,4.8011,61134,0
+TACT.US,D,20081017,000000,4.7015,5.7829,4.6326,5.6218,124528,0
+TACT.US,D,20081020,000000,5.6756,6.3813,5.4149,6.312,205031,0
+TACT.US,D,20081021,000000,6.3199,6.8873,6.3199,6.619,378114,0
+TACT.US,D,20081022,000000,6.5113,6.5345,6.2125,6.4348,117079,0
+TACT.US,D,20081023,000000,6.3658,6.596,6.0669,6.2279,94712,0
+TACT.US,D,20081024,000000,6.0363,6.0363,4.9087,5.4992,102654,0
+TACT.US,D,20081027,000000,5.5068,5.5068,4.2264,4.4712,173838,0
+TACT.US,D,20081028,000000,4.5327,4.7093,4.0651,4.2107,122832,0
+TACT.US,D,20081029,000000,4.326,5.1387,4.2569,5.0545,318115,0
+TACT.US,D,20081030,000000,5.1004,5.3457,5.0161,5.1846,93434,0
+TACT.US,D,20081031,000000,4.8394,5.3689,4.8164,5.3689,59260,0
+TACT.US,D,20081103,000000,5.2539,5.691,5.1618,5.6297,60583,0
+TACT.US,D,20081104,000000,5.5759,5.8516,5.3689,5.6528,136480,0
+TACT.US,D,20081105,000000,5.5915,5.5915,5.0621,5.0927,62508,0
+TACT.US,D,20081106,000000,5.0699,5.0699,4.7015,4.717,29214,0
+TACT.US,D,20081107,000000,4.8164,4.947,4.7552,4.8089,29287,0
+TACT.US,D,20081110,000000,4.9011,4.9011,4.4866,4.6326,23170,0
+TACT.US,D,20081111,000000,4.5407,4.5407,4.0728,4.2183,48776,0
+TACT.US,D,20081112,000000,4.1648,4.2794,3.5127,3.5127,164864,0
+TACT.US,D,20081113,000000,3.5281,3.7657,3.2214,3.3437,148284,0
+TACT.US,D,20081114,000000,3.3288,3.5281,3.2673,3.2673,103019,0
+TACT.US,D,20081117,000000,3.2673,3.3745,3.1523,3.275,39552,0
+TACT.US,D,20081118,000000,3.2443,3.2443,3.0065,3.0755,50952,0
+TACT.US,D,20081119,000000,3.1062,3.2137,2.8301,2.8684,72295,0
+TACT.US,D,20081120,000000,2.8915,2.8915,2.4927,2.5388,173901,0
+TACT.US,D,20081121,000000,2.5311,2.8069,2.4927,2.7379,205277,0
+TACT.US,D,20081124,000000,2.7686,4.0418,2.5693,3.9804,322739,0
+TACT.US,D,20081125,000000,3.9804,4.0266,3.7275,3.9884,92164,0
+TACT.US,D,20081126,000000,3.8961,4.3028,3.5281,4.2794,93498,0
+TACT.US,D,20081128,000000,4.0111,4.2183,3.9578,4.0959,28564,0
+TACT.US,D,20081201,000000,3.9804,3.9804,3.6892,3.8194,58829,0
+TACT.US,D,20081202,000000,3.8656,4.0651,3.7813,3.8119,33798,0
+TACT.US,D,20081203,000000,3.8347,4.1185,3.8347,4.088,49493,0
+TACT.US,D,20081204,000000,4.088,4.318,4.0728,4.2107,69245,0
+TACT.US,D,20081205,000000,4.1877,4.4178,3.9346,4.41,56091,0
+TACT.US,D,20081208,000000,4.5787,4.7093,4.464,4.5175,52805,0
+TACT.US,D,20081209,000000,4.5481,4.5481,3.8501,3.8656,20460,0
+TACT.US,D,20081210,000000,3.9499,4.3409,3.8425,4.0495,31384,0
+TACT.US,D,20081211,000000,4.0651,4.0651,3.8656,3.996,19328,0
+TACT.US,D,20081212,000000,4.0572,4.0572,3.7275,3.8656,68071,0
+TACT.US,D,20081215,000000,3.9346,4.2031,3.5589,3.6357,38711,0
+TACT.US,D,20081216,000000,3.6584,3.8577,3.5204,3.7504,32113,0
+TACT.US,D,20081217,000000,3.7426,3.9423,3.3902,3.6662,57055,0
+TACT.US,D,20081218,000000,3.7891,3.7891,3.4513,3.5052,10324,0
+TACT.US,D,20081219,000000,3.6662,3.6662,3.3595,3.4054,34433,0
+TACT.US,D,20081222,000000,3.3902,3.3902,2.8609,2.8684,236051,0
+TACT.US,D,20081223,000000,2.8835,3.091,2.646,2.7995,124442,0
+TACT.US,D,20081224,000000,2.8226,3.0297,2.7229,3.0297,49845,0
+TACT.US,D,20081226,000000,3.0831,3.16,2.9989,3.0755,51176,0
+TACT.US,D,20081229,000000,3.114,3.1829,3.0755,3.1446,36008,0
+TACT.US,D,20081230,000000,3.114,3.1753,3.0755,3.1523,66382,0
+TACT.US,D,20081231,000000,3.1062,3.5664,3.022,3.5204,51470,0
+TACT.US,D,20090102,000000,3.6203,3.6357,3.1523,3.2597,170130,0
+TACT.US,D,20090105,000000,3.2597,3.3671,3.0297,3.114,46895,0
+TACT.US,D,20090106,000000,3.2443,3.49,3.091,3.1982,95728,0
+TACT.US,D,20090107,000000,3.1905,3.3977,3.114,3.1753,69695,0
+TACT.US,D,20090108,000000,3.2063,3.3823,3.2063,3.321,34554,0
+TACT.US,D,20090109,000000,3.3745,3.4129,3.2366,3.2673,12855,0
+TACT.US,D,20090112,000000,3.4054,3.4054,3.2063,3.2521,32233,0
+TACT.US,D,20090113,000000,3.1982,3.2443,3.045,3.0831,28263,0
+TACT.US,D,20090114,000000,3.0755,3.229,3.0297,3.229,37014,0
+TACT.US,D,20090115,000000,3.0986,3.1829,2.9912,3.0297,58673,0
+TACT.US,D,20090116,000000,3.1446,3.1829,2.9757,3.1829,25066,0
+TACT.US,D,20090120,000000,3.0755,3.1677,2.9989,3.1215,39235,0
+TACT.US,D,20090121,000000,3.0374,3.1753,2.9681,3.114,12366,0
+TACT.US,D,20090122,000000,3.1062,3.1062,2.9912,3.0526,16949,0
+TACT.US,D,20090123,000000,2.9681,3.045,2.9376,2.9681,16167,0
+TACT.US,D,20090126,000000,2.9528,3.1523,2.9299,2.9452,18514,0
+TACT.US,D,20090127,000000,3.0526,3.1215,2.9144,3.091,12646,0
+TACT.US,D,20090128,000000,3.2521,3.2521,2.9912,3.0142,17081,0
+TACT.US,D,20090129,000000,3.091,3.2063,3.0526,3.0831,10139,0
+TACT.US,D,20090130,000000,3.1677,3.1677,2.9912,3.0065,8249,0
+TACT.US,D,20090202,000000,2.9912,2.9912,2.7765,2.8532,59267,0
+TACT.US,D,20090203,000000,2.9376,2.9376,2.7457,2.7917,28310,0
+TACT.US,D,20090204,000000,2.7534,2.784,2.5311,2.5619,51042,0
+TACT.US,D,20090205,000000,2.4771,2.4771,1.7717,2.2471,253749,0
+TACT.US,D,20090206,000000,2.2934,2.5081,2.2549,2.4159,32659,0
+TACT.US,D,20090209,000000,2.3776,2.3776,2.2626,2.3161,31843,0
+TACT.US,D,20090210,000000,2.3161,2.3545,2.2934,2.3085,17160,0
+TACT.US,D,20090211,000000,2.3011,2.3776,2.2859,2.3776,37926,0
+TACT.US,D,20090212,000000,2.2934,2.3314,2.1935,2.2319,60743,0
+TACT.US,D,20090213,000000,2.2778,2.3545,1.9865,2.1015,84934,0
+TACT.US,D,20090217,000000,2.1015,2.2702,2.0017,2.0324,53978,0
+TACT.US,D,20090218,000000,2.0939,2.2778,2.0247,2.1935,50122,0
+TACT.US,D,20090219,000000,2.1476,2.1935,2.1092,2.1626,29962,0
+TACT.US,D,20090220,000000,2.0709,2.1168,2.0324,2.0863,115444,0
+TACT.US,D,20090223,000000,2.0863,2.1476,1.9635,2.0094,32252,0
+TACT.US,D,20090224,000000,1.9787,2.0324,1.9328,2.0017,41333,0
+TACT.US,D,20090225,000000,2.0324,2.0324,1.8561,1.8561,78112,0
+TACT.US,D,20090226,000000,1.9251,2.0324,1.7025,1.7717,87457,0
+TACT.US,D,20090227,000000,1.8256,1.9176,1.7334,1.9176,51324,0
+TACT.US,D,20090302,000000,1.8638,1.8638,1.7334,1.7334,24079,0
+TACT.US,D,20090303,000000,1.8099,1.9251,1.726,1.7334,30295,0
+TACT.US,D,20090304,000000,1.7564,1.7794,1.7025,1.7182,36078,0
+TACT.US,D,20090305,000000,1.6721,1.7564,1.649,1.6721,20040,0
+TACT.US,D,20090306,000000,1.6568,1.726,1.534,1.5647,40234,0
+TACT.US,D,20090309,000000,1.6259,1.649,1.5107,1.5107,52702,0
+TACT.US,D,20090310,000000,1.649,1.8024,1.58,1.8024,66492,0
+TACT.US,D,20090311,000000,1.7871,1.7871,1.2271,1.4957,785674,0
+TACT.US,D,20090312,000000,1.4421,1.5417,1.3805,1.5417,144969,0
+TACT.US,D,20090313,000000,1.5417,1.7334,1.5417,1.7182,103819,0
+TACT.US,D,20090316,000000,1.7794,1.7871,1.649,1.6953,49974,0
+TACT.US,D,20090317,000000,1.6183,1.879,1.6106,1.7717,71543,0
+TACT.US,D,20090318,000000,1.8483,1.8483,1.741,1.7947,19466,0
+TACT.US,D,20090319,000000,1.8256,1.879,1.726,1.7484,24033,0
+TACT.US,D,20090320,000000,1.8176,1.8638,1.7717,1.8407,13634,0
+TACT.US,D,20090323,000000,1.9176,1.9558,1.8638,1.8944,33256,0
+TACT.US,D,20090324,000000,1.8713,2.1476,1.8713,2.1476,22692,0
+TACT.US,D,20090325,000000,2.1092,2.2091,2.0399,2.1246,34445,0
+TACT.US,D,20090326,000000,2.0558,2.2013,2.0558,2.2013,23703,0
+TACT.US,D,20090327,000000,2.1553,2.1553,2.0324,2.0709,30679,0
+TACT.US,D,20090330,000000,2.0324,2.0324,1.9403,1.9558,9912,0
+TACT.US,D,20090331,000000,1.9865,1.9942,1.9483,1.9635,27112,0
+TACT.US,D,20090401,000000,1.9328,2.0399,1.9328,1.9787,25070,0
+TACT.US,D,20090402,000000,1.9942,2.2013,1.9942,2.1476,21255,0
+TACT.US,D,20090403,000000,2.1246,2.2319,2.1092,2.2164,16775,0
+TACT.US,D,20090406,000000,2.1246,2.1476,2.0709,2.1324,35594,0
+TACT.US,D,20090407,000000,2.0863,2.1246,2.017,2.0476,27264,0
+TACT.US,D,20090408,000000,2.017,2.0863,2.017,2.0788,19557,0
+TACT.US,D,20090409,000000,2.1092,2.3011,2.1015,2.2319,73537,0
+TACT.US,D,20090413,000000,2.1935,2.2626,2.14,2.1707,66380,0
+TACT.US,D,20090414,000000,2.186,2.2245,2.0476,2.0476,207685,0
+TACT.US,D,20090415,000000,1.8176,2.1707,1.8024,2.1324,39521,0
+TACT.US,D,20090416,000000,2.1092,2.2164,2.0939,2.2164,64115,0
+TACT.US,D,20090417,000000,2.2471,2.4695,2.2319,2.3011,81493,0
+TACT.US,D,20090420,000000,2.3011,2.6001,2.2319,2.2859,53203,0
+TACT.US,D,20090421,000000,2.2859,2.5846,2.2859,2.4621,54160,0
+TACT.US,D,20090422,000000,2.3852,2.8456,2.3852,2.7995,64211,0
+TACT.US,D,20090423,000000,2.7995,3.1215,2.7612,3.068,89033,0
+TACT.US,D,20090424,000000,3.045,3.1829,2.9528,3.1753,53962,0
+TACT.US,D,20090427,000000,3.0526,3.1062,2.8456,3.1062,42189,0
+TACT.US,D,20090428,000000,2.9989,3.3288,2.9989,3.2443,20668,0
+TACT.US,D,20090429,000000,3.3056,3.4129,3.2366,3.2901,32220,0
+TACT.US,D,20090430,000000,3.3671,3.5281,3.3437,3.3671,46420,0
+TACT.US,D,20090501,000000,3.3595,3.3745,3.275,3.3129,14498,0
+TACT.US,D,20090504,000000,3.2827,3.3745,3.2673,3.3595,19066,0
+TACT.US,D,20090505,000000,3.275,3.4359,3.275,3.4283,14809,0
+TACT.US,D,20090506,000000,3.4743,3.5432,3.3129,3.49,27956,0
+TACT.US,D,20090507,000000,3.4206,3.4513,3.4206,3.4206,5605,0
+TACT.US,D,20090508,000000,2.7379,3.5052,2.577,3.1829,135376,0
+TACT.US,D,20090511,000000,3.1446,3.1446,2.9833,3.068,46869,0
+TACT.US,D,20090512,000000,3.068,3.0831,2.9912,3.068,22341,0
+TACT.US,D,20090513,000000,3.068,3.068,2.9989,2.9989,8394,0
+TACT.US,D,20090514,000000,3.0526,3.068,2.9912,3.0297,6482,0
+TACT.US,D,20090515,000000,3.0603,3.1062,3.0374,3.068,49026,0
+TACT.US,D,20090518,000000,3.0065,3.2063,3.0065,3.1293,35820,0
+TACT.US,D,20090519,000000,3.137,3.2901,3.137,3.137,4706,0
+TACT.US,D,20090520,000000,3.1215,3.2521,3.1062,3.1677,12247,0
+TACT.US,D,20090521,000000,3.1982,3.229,3.1982,3.1982,5409,0
+TACT.US,D,20090522,000000,3.229,3.275,3.229,3.2597,10693,0
+TACT.US,D,20090526,000000,3.2979,3.4513,3.2901,3.4283,23331,0
+TACT.US,D,20090527,000000,3.4436,3.5589,3.4359,3.5355,25402,0
+TACT.US,D,20090528,000000,3.551,3.7123,3.551,3.7123,38105,0
+TACT.US,D,20090529,000000,3.72,3.8194,3.6662,3.8194,50468,0
+TACT.US,D,20090601,000000,3.8272,3.9268,3.7813,3.8501,64070,0
+TACT.US,D,20090602,000000,3.5355,4.1033,3.068,4.0572,78813,0
+TACT.US,D,20090603,000000,4.0572,4.1185,3.9729,4.111,90672,0
+TACT.US,D,20090604,000000,4.0802,4.2872,3.9884,4.2872,32539,0
+TACT.US,D,20090605,000000,4.2872,4.4025,4.0418,4.111,39659,0
+TACT.US,D,20090608,000000,4.3564,4.3564,3.9116,4.1339,22611,0
+TACT.US,D,20090609,000000,4.1493,4.3334,4.1033,4.3334,24848,0
+TACT.US,D,20090610,000000,4.4025,4.4025,4.0651,4.1648,24228,0
+TACT.US,D,20090611,000000,4.2643,4.5711,4.1493,4.5711,68731,0
+TACT.US,D,20090612,000000,4.5175,4.5175,4.1648,4.4712,14767,0
+TACT.US,D,20090615,000000,4.3409,4.3409,4.1339,4.1493,35834,0
+TACT.US,D,20090616,000000,4.1493,4.1493,4.0036,4.0111,6778,0
+TACT.US,D,20090617,000000,4.0036,4.0036,3.9116,3.9268,10369,0
+TACT.US,D,20090618,000000,3.9423,4.0266,3.9423,4.0266,14575,0
+TACT.US,D,20090619,000000,3.9116,4.0266,3.7582,3.7969,34286,0
+TACT.US,D,20090622,000000,3.7504,3.9116,3.7504,3.8425,12189,0
+TACT.US,D,20090623,000000,3.8425,3.9116,3.8425,3.8807,22386,0
+TACT.US,D,20090624,000000,3.8733,3.9116,3.8425,3.8733,12030,0
+TACT.US,D,20090625,000000,3.965,3.965,3.8961,3.9192,5904,0
+TACT.US,D,20090626,000000,3.9116,3.9116,3.7969,3.8272,15696,0
+TACT.US,D,20090629,000000,3.6892,3.7813,3.6816,3.7813,5172,0
+TACT.US,D,20090630,000000,3.7044,3.8347,3.6816,3.8194,28795,0
+TACT.US,D,20090701,000000,3.7582,3.8041,3.7275,3.7275,9401,0
+TACT.US,D,20090702,000000,3.7504,3.7504,3.4054,3.6432,67080,0
+TACT.US,D,20090706,000000,3.6662,3.6892,3.3595,3.5972,43657,0
+TACT.US,D,20090707,000000,3.6738,3.6738,3.3517,3.3902,28033,0
+TACT.US,D,20090708,000000,3.3977,3.4129,2.9144,3.1905,80575,0
+TACT.US,D,20090709,000000,3.1829,3.1982,3.1062,3.1215,30541,0
+TACT.US,D,20090710,000000,3.137,3.16,3.1293,3.137,14373,0
+TACT.US,D,20090713,000000,3.091,3.137,3.0142,3.137,32594,0
+TACT.US,D,20090714,000000,3.1062,3.1062,3.0142,3.091,26230,0
+TACT.US,D,20090715,000000,3.068,3.321,3.0297,3.321,79168,0
+TACT.US,D,20090716,000000,3.3671,3.5281,3.3288,3.4436,17703,0
+TACT.US,D,20090717,000000,3.3745,3.3977,3.2063,3.3977,15362,0
+TACT.US,D,20090720,000000,3.4054,3.5817,3.4054,3.5281,15386,0
+TACT.US,D,20090721,000000,3.2673,3.6969,3.2673,3.5817,35404,0
+TACT.US,D,20090722,000000,3.6125,3.9268,3.4436,3.6969,79061,0
+TACT.US,D,20090723,000000,3.8119,3.8119,3.6203,3.7504,29072,0
+TACT.US,D,20090724,000000,3.8272,3.9116,3.7891,3.8347,15713,0
+TACT.US,D,20090727,000000,3.8272,4.2872,3.8272,4.0418,27769,0
+TACT.US,D,20090728,000000,4.0418,4.1263,3.9268,4.0036,19302,0
+TACT.US,D,20090729,000000,3.9578,3.9578,3.8656,3.8961,3844,0
+TACT.US,D,20090730,000000,3.9038,4.019,3.8961,3.9038,5605,0
+TACT.US,D,20090731,000000,3.8807,4.2031,3.8807,4.2031,15273,0
+TACT.US,D,20090803,000000,4.1648,4.2721,3.9499,4.1339,8866,0
+TACT.US,D,20090804,000000,4.1339,4.1339,4.0036,4.0959,8216,0
+TACT.US,D,20090805,000000,4.1416,4.1416,3.8501,3.8501,20170,0
+TACT.US,D,20090806,000000,3.8577,4.0266,3.8577,3.8807,34188,0
+TACT.US,D,20090807,000000,3.9578,3.9578,3.8119,3.8733,67667,0
+TACT.US,D,20090810,000000,3.8961,3.8961,3.7123,3.7123,17991,0
+TACT.US,D,20090811,000000,3.5664,3.6432,3.5052,3.6432,11212,0
+TACT.US,D,20090812,000000,3.6203,3.7582,3.5204,3.7582,16894,0
+TACT.US,D,20090813,000000,3.7582,3.8347,3.7275,3.7275,18514,0
+TACT.US,D,20090814,000000,3.6816,3.72,3.6047,3.6816,14732,0
+TACT.US,D,20090817,000000,3.6047,3.7044,3.4513,3.6892,28924,0
+TACT.US,D,20090818,000000,3.6662,3.9578,3.6662,3.9423,17332,0
+TACT.US,D,20090819,000000,3.8807,3.9729,3.7426,3.965,7703,0
+TACT.US,D,20090820,000000,3.9116,3.9499,3.7969,3.9423,8635,0
+TACT.US,D,20090821,000000,3.965,4.1033,3.965,4.0111,15186,0
+TACT.US,D,20090824,000000,4.0266,4.0651,3.6816,4.0651,16201,0
+TACT.US,D,20090825,000000,3.8347,4.0036,3.8194,3.9499,23077,0
+TACT.US,D,20090826,000000,3.996,4.0728,3.996,4.0651,12255,0
+TACT.US,D,20090827,000000,3.8119,3.9884,3.8119,3.9884,14069,0
+TACT.US,D,20090828,000000,4.0651,4.1339,4.0418,4.0802,17416,0
+TACT.US,D,20090831,000000,3.996,4.1648,3.9499,4.1648,17640,0
+TACT.US,D,20090901,000000,4.0651,4.1416,3.8733,3.8733,12860,0
+TACT.US,D,20090902,000000,3.8577,3.9729,3.7813,3.9116,34417,0
+TACT.US,D,20090903,000000,3.9192,4.019,3.9116,3.9729,6126,0
+TACT.US,D,20090904,000000,3.9804,4.0959,3.9804,4.0266,14735,0
+TACT.US,D,20090908,000000,4.0651,4.1801,4.0651,4.0728,22563,0
+TACT.US,D,20090909,000000,4.1416,4.4484,4.1416,4.2336,33338,0
+TACT.US,D,20090910,000000,4.2948,4.3718,4.2948,4.3409,28092,0
+TACT.US,D,20090911,000000,4.3945,4.4792,4.2183,4.249,33021,0
+TACT.US,D,20090914,000000,4.0802,4.2264,4.0036,4.1033,27687,0
+TACT.US,D,20090915,000000,4.2948,4.5253,4.0728,4.0728,31490,0
+TACT.US,D,20090916,000000,4.4792,4.4792,4.1416,4.2107,17550,0
+TACT.US,D,20090917,000000,4.2643,4.318,4.1416,4.2183,15182,0
+TACT.US,D,20090918,000000,4.2794,4.4178,4.1801,4.1801,56613,0
+TACT.US,D,20090921,000000,4.2721,4.2948,4.1339,4.2948,9843,0
+TACT.US,D,20090922,000000,4.3409,4.5711,4.2721,4.4025,26209,0
+TACT.US,D,20090923,000000,4.3718,4.5253,4.2721,4.3945,11192,0
+TACT.US,D,20090924,000000,4.4712,4.4792,4.2107,4.326,17776,0
+TACT.US,D,20090925,000000,4.387,4.4025,4.1416,4.2872,12391,0
+TACT.US,D,20090928,000000,4.2948,4.4946,4.2872,4.3103,8624,0
+TACT.US,D,20090929,000000,4.5175,4.5175,4.1648,4.1721,13721,0
+TACT.US,D,20090930,000000,4.2643,4.2643,4.0651,4.0651,8472,0
+TACT.US,D,20091001,000000,4.111,4.1339,3.9038,3.9038,10494,0
+TACT.US,D,20091002,000000,3.8807,3.9804,3.6432,3.9499,59615,0
+TACT.US,D,20091005,000000,3.9423,3.9804,3.9116,3.9804,9359,0
+TACT.US,D,20091006,000000,3.9729,4.2412,3.9499,3.965,29371,0
+TACT.US,D,20091007,000000,4.0036,4.2872,3.7735,4.019,34364,0
+TACT.US,D,20091008,000000,4.0111,4.2412,4.0111,4.0728,14354,0
+TACT.US,D,20091009,000000,4.1263,4.1877,4.0651,4.0959,12871,0
+TACT.US,D,20091012,000000,4.318,4.318,4.1801,4.1877,6480,0
+TACT.US,D,20091013,000000,4.2569,4.2569,4.1416,4.1572,11600,0
+TACT.US,D,20091014,000000,4.1721,4.3718,4.1721,4.3488,24691,0
+TACT.US,D,20091015,000000,4.3793,4.5253,4.2721,4.4484,20654,0
+TACT.US,D,20091016,000000,4.3409,4.5253,4.1263,4.4484,17133,0
+TACT.US,D,20091019,000000,4.4562,4.5636,4.4562,4.4792,20482,0
+TACT.US,D,20091020,000000,4.41,4.6018,4.41,4.464,8114,0
+TACT.US,D,20091021,000000,4.4866,4.6556,4.4866,4.6018,15046,0
+TACT.US,D,20091022,000000,4.6018,4.7323,4.4178,4.5175,10673,0
+TACT.US,D,20091023,000000,4.4712,4.6556,4.4712,4.5711,11304,0
+TACT.US,D,20091026,000000,4.4866,4.6785,4.4178,4.5022,11016,0
+TACT.US,D,20091027,000000,4.5711,4.5711,4.2721,4.3793,24739,0
+TACT.US,D,20091028,000000,4.3028,4.3793,3.9884,4.3793,33964,0
+TACT.US,D,20091029,000000,4.3945,4.6556,4.0728,4.6095,71083,0
+TACT.US,D,20091030,000000,4.5868,4.5868,4.1954,4.3488,30938,0
+TACT.US,D,20091102,000000,4.326,4.5711,4.2643,4.5481,27707,0
+TACT.US,D,20091103,000000,4.9087,4.947,4.6403,4.8702,65300,0
+TACT.US,D,20091104,000000,4.8934,5.2923,4.7937,5.2923,66726,0
+TACT.US,D,20091105,000000,5.2998,5.2998,4.9929,5.2001,46154,0
+TACT.US,D,20091106,000000,4.9776,5.1618,4.9316,5.0388,21447,0
+TACT.US,D,20091109,000000,5.0771,5.2459,4.847,4.847,29860,0
+TACT.US,D,20091110,000000,4.9087,5.0699,4.8164,4.9853,19717,0
+TACT.US,D,20091111,000000,4.947,5.1004,4.7707,5.1004,17486,0
+TACT.US,D,20091112,000000,4.9853,5.1004,4.8545,4.9929,15646,0
+TACT.US,D,20091113,000000,5.0006,5.1234,4.8089,4.9087,11173,0
+TACT.US,D,20091116,000000,4.9087,5.1312,4.9087,5.0237,11799,0
+TACT.US,D,20091117,000000,4.9853,5.0621,4.9162,4.9162,11514,0
+TACT.US,D,20091118,000000,4.947,5.0621,4.9087,4.9776,20531,0
+TACT.US,D,20091119,000000,5.0621,5.0621,4.9162,4.9853,16097,0
+TACT.US,D,20091120,000000,4.9087,5.0927,4.7398,4.9316,21663,0
+TACT.US,D,20091123,000000,4.9316,4.9548,4.7477,4.8702,42586,0
+TACT.US,D,20091124,000000,4.8089,4.9087,4.7858,4.9011,5235,0
+TACT.US,D,20091125,000000,4.7323,4.9087,4.7323,4.9087,17168,0
+TACT.US,D,20091127,000000,4.8394,4.8394,4.6556,4.7323,6854,0
+TACT.US,D,20091130,000000,4.7552,4.8243,4.7398,4.7629,15837,0
+TACT.US,D,20091201,000000,4.8011,5.0006,4.7477,5.0006,25498,0
+TACT.US,D,20091202,000000,4.7937,4.9397,4.7477,4.9397,9579,0
+TACT.US,D,20091203,000000,4.7707,4.8934,4.7477,4.8545,7039,0
+TACT.US,D,20091204,000000,4.8545,4.8545,4.7707,4.847,25208,0
+TACT.US,D,20091207,000000,4.8394,4.8394,4.7629,4.8089,15959,0
+TACT.US,D,20091208,000000,4.7398,4.9397,4.6168,4.9316,37891,0
+TACT.US,D,20091209,000000,4.9316,4.9316,4.7398,4.832,20185,0
+TACT.US,D,20091210,000000,4.8627,5.0621,4.832,4.8394,25172,0
+TACT.US,D,20091211,000000,4.8702,4.8702,4.8394,4.8545,5327,0
+TACT.US,D,20091214,000000,4.832,4.8855,4.6249,4.6249,40663,0
+TACT.US,D,20091215,000000,4.6018,4.8545,4.6018,4.8164,24108,0
+TACT.US,D,20091216,000000,4.832,4.832,4.6403,4.6478,8984,0
+TACT.US,D,20091217,000000,4.8243,4.832,4.6633,4.7937,14795,0
+TACT.US,D,20091218,000000,4.7707,4.8394,4.7398,4.7937,56709,0
+TACT.US,D,20091221,000000,4.7937,4.8545,4.7398,4.8164,64832,0
+TACT.US,D,20091222,000000,4.8164,4.8702,4.7552,4.8243,12908,0
+TACT.US,D,20091223,000000,4.8627,5.0621,4.7937,5.0621,39168,0
+TACT.US,D,20091224,000000,5.0081,5.0314,4.97,5.0006,5670,0
+TACT.US,D,20091228,000000,4.9929,5.0237,4.9087,5.0237,15723,0
+TACT.US,D,20091229,000000,5.0237,5.0467,4.9623,4.9853,136406,0
+TACT.US,D,20091230,000000,5.0545,5.2459,4.924,5.2459,35328,0
+TACT.US,D,20091231,000000,5.2459,5.3229,4.9853,5.3229,16666,0
+TACT.US,D,20100104,000000,5.3229,5.4609,5.2766,5.4456,21878,0
+TACT.US,D,20100105,000000,5.4377,5.5222,5.4149,5.4149,19001,0
+TACT.US,D,20100106,000000,5.3689,5.5068,5.1846,5.3612,21204,0
+TACT.US,D,20100107,000000,5.3534,5.3996,5.2923,5.3996,22706,0
+TACT.US,D,20100108,000000,5.4225,5.5374,5.3689,5.407,13759,0
+TACT.US,D,20100111,000000,5.4225,5.5605,5.4225,5.4532,12798,0
+TACT.US,D,20100112,000000,5.4302,5.6604,5.407,5.599,16989,0
+TACT.US,D,20100113,000000,5.5605,5.6756,5.5068,5.6756,13641,0
+TACT.US,D,20100114,000000,5.3841,5.8059,5.3841,5.8059,24177,0
+TACT.US,D,20100115,000000,5.8059,5.8597,5.6297,5.7523,28825,0
+TACT.US,D,20100119,000000,5.7523,5.8516,5.6528,5.8059,23945,0
+TACT.US,D,20100120,000000,5.7598,5.7598,5.5451,5.7445,4415,0
+TACT.US,D,20100121,000000,5.6756,5.7216,5.5222,5.5915,48631,0
+TACT.US,D,20100122,000000,5.6297,5.6297,5.5149,5.5605,25428,0
+TACT.US,D,20100125,000000,5.5915,5.6528,5.5451,5.599,27208,0
+TACT.US,D,20100126,000000,5.599,5.8291,5.5528,5.7523,35266,0
+TACT.US,D,20100127,000000,5.6756,5.6756,5.599,5.599,306657,0
+TACT.US,D,20100128,000000,5.6141,5.6141,5.3764,5.5915,48348,0
+TACT.US,D,20100129,000000,5.599,5.6376,5.4456,5.5605,8188,0
+TACT.US,D,20100201,000000,5.5605,5.5605,5.4302,5.4684,54109,0
+TACT.US,D,20100202,000000,5.4456,5.5068,5.2998,5.5068,9817,0
+TACT.US,D,20100203,000000,5.5222,5.6528,5.4838,5.6068,22772,0
+TACT.US,D,20100204,000000,5.2923,5.6068,5.2923,5.5528,12139,0
+TACT.US,D,20100205,000000,5.5301,5.5301,5.3689,5.4916,16462,0
+TACT.US,D,20100208,000000,5.4532,5.7907,5.3916,5.6297,79533,0
+TACT.US,D,20100209,000000,5.6756,5.7598,5.4456,5.5915,71963,0
+TACT.US,D,20100210,000000,5.4225,5.9822,5.3916,5.714,88462,0
+TACT.US,D,20100211,000000,5.8752,5.8905,5.4609,5.7216,133333,0
+TACT.US,D,20100212,000000,5.7216,5.9592,5.6756,5.944,52267,0
+TACT.US,D,20100216,000000,5.9903,5.9903,5.7445,5.8291,10872,0
+TACT.US,D,20100217,000000,5.921,5.921,5.7523,5.906,10435,0
+TACT.US,D,20100218,000000,5.9363,5.9363,5.7523,5.8674,10439,0
+TACT.US,D,20100219,000000,5.6833,5.8597,5.5759,5.6756,38146,0
+TACT.US,D,20100222,000000,5.6447,5.8138,5.6447,5.7523,51866,0
+TACT.US,D,20100223,000000,5.7829,5.7829,5.7216,5.7523,26469,0
+TACT.US,D,20100224,000000,5.7523,5.8291,5.7216,5.775,40289,0
+TACT.US,D,20100225,000000,5.7523,5.8059,5.6528,5.7523,37610,0
+TACT.US,D,20100226,000000,5.7063,5.7907,5.7063,5.7907,71135,0
+TACT.US,D,20100301,000000,5.7907,5.906,5.7523,5.7829,26866,0
+TACT.US,D,20100302,000000,5.7445,5.8364,5.7445,5.7598,14848,0
+TACT.US,D,20100303,000000,5.7985,5.8597,5.7675,5.8213,9221,0
+TACT.US,D,20100304,000000,5.7829,5.8674,5.7523,5.7675,76415,0
+TACT.US,D,20100305,000000,5.7292,5.8364,5.7292,5.8291,138507,0
+TACT.US,D,20100308,000000,5.8291,5.944,5.599,5.9363,16344,0
+TACT.US,D,20100309,000000,5.9363,6.0053,5.7445,5.9822,31193,0
+TACT.US,D,20100310,000000,5.3764,5.5149,4.7937,5.5149,262615,0
+TACT.US,D,20100311,000000,5.4225,5.6297,5.2539,5.5374,92216,0
+TACT.US,D,20100312,000000,5.5451,5.6833,5.3074,5.6833,59206,0
+TACT.US,D,20100315,000000,5.5605,5.6988,5.4302,5.6988,42310,0
+TACT.US,D,20100316,000000,5.691,5.7523,5.5915,5.7063,22873,0
+TACT.US,D,20100317,000000,5.6068,5.7445,5.5301,5.7445,36962,0
+TACT.US,D,20100318,000000,5.6218,5.6528,5.5374,5.6376,17831,0
+TACT.US,D,20100319,000000,5.5835,5.906,5.5679,5.906,74992,0
+TACT.US,D,20100322,000000,5.8516,5.8597,5.6376,5.7907,14861,0
+TACT.US,D,20100323,000000,5.8516,5.8516,5.7445,5.8516,7213,0
+TACT.US,D,20100324,000000,5.8138,5.8213,5.6833,5.737,8285,0
+TACT.US,D,20100325,000000,5.6604,5.8138,5.6297,5.7445,20996,0
+TACT.US,D,20100326,000000,5.7907,5.7907,5.7523,5.7523,3753,0
+TACT.US,D,20100329,000000,5.714,5.714,5.4609,5.5835,22292,0
+TACT.US,D,20100330,000000,5.5451,5.6988,5.5149,5.6988,21308,0
+TACT.US,D,20100331,000000,5.714,5.714,5.5759,5.6376,12918,0
+TACT.US,D,20100401,000000,5.6756,5.7063,5.6068,5.6068,15230,0
+TACT.US,D,20100405,000000,5.6141,5.7598,5.599,5.6604,14433,0
+TACT.US,D,20100406,000000,5.6218,5.7829,5.4149,5.5222,46435,0
+TACT.US,D,20100407,000000,5.6218,5.6297,5.4992,5.5835,17452,0
+TACT.US,D,20100408,000000,5.5528,5.737,5.5528,5.7292,26434,0
+TACT.US,D,20100409,000000,5.5915,5.6528,5.5915,5.6528,4176,0
+TACT.US,D,20100412,000000,5.6833,5.6833,5.4456,5.5605,14121,0
+TACT.US,D,20100413,000000,5.5451,5.6141,5.4764,5.5301,19203,0
+TACT.US,D,20100414,000000,5.6141,5.668,5.5915,5.6141,6797,0
+TACT.US,D,20100415,000000,5.5528,5.5679,5.4838,5.5149,9943,0
+TACT.US,D,20100416,000000,5.5222,5.5605,5.4764,5.5451,10284,0
+TACT.US,D,20100419,000000,5.5301,5.5301,5.3229,5.3996,38952,0
+TACT.US,D,20100420,000000,5.3689,5.4838,5.3689,5.4609,8575,0
+TACT.US,D,20100421,000000,5.4302,5.5149,5.407,5.4302,5105,0
+TACT.US,D,20100422,000000,5.4149,5.6447,5.4149,5.6447,3780,0
+TACT.US,D,20100423,000000,5.668,5.7445,5.6141,5.6988,15003,0
+TACT.US,D,20100426,000000,5.737,5.737,5.6068,5.6376,13467,0
+TACT.US,D,20100427,000000,5.5759,5.5759,5.407,5.5222,11549,0
+TACT.US,D,20100428,000000,5.4916,5.6604,5.4532,5.4532,11010,0
+TACT.US,D,20100429,000000,5.5068,5.7523,5.4149,5.7523,19110,0
+TACT.US,D,20100430,000000,5.7063,5.7445,5.6218,5.7445,7841,0
+TACT.US,D,20100503,000000,5.6988,5.7675,5.599,5.7445,54026,0
+TACT.US,D,20100504,000000,5.737,5.8291,5.6376,5.8291,15050,0
+TACT.US,D,20100505,000000,5.7523,5.9363,5.5915,5.7907,27048,0
+TACT.US,D,20100506,000000,5.8059,5.9672,5.7985,5.906,29522,0
+TACT.US,D,20100507,000000,5.9515,6.0209,5.8213,5.8597,11250,0
+TACT.US,D,20100510,000000,6.0591,6.0591,5.714,5.906,37037,0
+TACT.US,D,20100511,000000,5.7523,6.0132,5.7445,6.0132,22333,0
+TACT.US,D,20100512,000000,5.9748,6.0591,5.8982,5.9976,10385,0
+TACT.US,D,20100513,000000,6.0209,6.0513,5.9133,5.9515,14908,0
+TACT.US,D,20100514,000000,5.714,5.9822,5.714,5.944,17530,0
+TACT.US,D,20100517,000000,5.8516,5.9976,5.691,5.9976,13011,0
+TACT.US,D,20100518,000000,5.8516,6.0209,5.7445,6.0209,14258,0
+TACT.US,D,20100519,000000,5.5605,5.8827,5.5451,5.6756,48525,0
+TACT.US,D,20100520,000000,5.6447,5.6528,5.407,5.6528,45021,0
+TACT.US,D,20100521,000000,5.6068,5.7523,5.4838,5.691,23899,0
+TACT.US,D,20100524,000000,6.0053,6.0053,5.737,5.775,6975,0
+TACT.US,D,20100525,000000,5.7292,5.7292,5.4916,5.6833,33994,0
+TACT.US,D,20100526,000000,5.7445,5.7523,5.6218,5.6218,41610,0
+TACT.US,D,20100527,000000,5.4992,5.7523,5.2766,5.714,40510,0
+TACT.US,D,20100528,000000,5.6376,5.6604,5.5759,5.6447,11871,0
+TACT.US,D,20100601,000000,5.6756,5.7907,5.599,5.7216,42863,0
+TACT.US,D,20100602,000000,5.8364,5.8516,5.6376,5.7985,22027,0
+TACT.US,D,20100603,000000,5.9133,5.944,5.7523,5.7523,12208,0
+TACT.US,D,20100604,000000,5.407,5.8442,5.407,5.7907,18465,0
+TACT.US,D,20100607,000000,5.9286,5.9286,5.6297,5.668,10965,0
+TACT.US,D,20100608,000000,5.6447,5.775,5.6376,5.6988,6877,0
+TACT.US,D,20100609,000000,5.6604,5.7907,5.6604,5.7523,6906,0
+TACT.US,D,20100610,000000,5.6833,5.906,5.6141,5.8827,31729,0
+TACT.US,D,20100611,000000,5.8213,5.8752,5.7523,5.7829,5737,0
+TACT.US,D,20100614,000000,5.714,5.7985,5.714,5.775,12107,0
+TACT.US,D,20100615,000000,5.775,5.7829,5.7523,5.7829,7147,0
+TACT.US,D,20100616,000000,5.7523,5.7985,5.599,5.775,9421,0
+TACT.US,D,20100617,000000,5.7445,5.8059,5.7063,5.7063,3432,0
+TACT.US,D,20100618,000000,5.6988,5.7445,5.6218,5.6218,5141,0
+TACT.US,D,20100621,000000,5.7829,5.8905,5.6833,5.8516,12506,0
+TACT.US,D,20100622,000000,5.8982,5.9976,5.7598,5.7598,19815,0
+TACT.US,D,20100623,000000,5.8213,5.8291,5.7523,5.7675,3521,0
+TACT.US,D,20100624,000000,5.7675,5.8674,5.5759,5.6297,7931,0
+TACT.US,D,20100625,000000,5.6604,5.7523,5.5605,5.6141,7197,0
+TACT.US,D,20100628,000000,5.5605,5.6297,5.5374,5.5679,8345,0
+TACT.US,D,20100629,000000,5.5301,5.5301,5.4149,5.4916,7414,0
+TACT.US,D,20100630,000000,5.4149,5.6141,5.4149,5.599,4720,0
+TACT.US,D,20100701,000000,5.6604,5.6604,5.4838,5.5915,7202,0
+TACT.US,D,20100702,000000,5.599,5.6604,5.5149,5.6297,4693,0
+TACT.US,D,20100706,000000,5.5451,5.6068,5.5301,5.5605,5473,0
+TACT.US,D,20100707,000000,5.5605,5.6833,5.5528,5.6833,3520,0
+TACT.US,D,20100708,000000,5.6833,5.7598,5.6376,5.737,8808,0
+TACT.US,D,20100709,000000,5.6988,5.7063,5.6141,5.668,12473,0
+TACT.US,D,20100712,000000,5.6756,5.7063,5.5605,5.5679,8468,0
+TACT.US,D,20100713,000000,5.5759,5.668,5.5759,5.6141,18317,0
+TACT.US,D,20100714,000000,5.6833,5.6833,5.599,5.6218,6912,0
+TACT.US,D,20100715,000000,5.6218,5.6376,5.5222,5.599,7835,0
+TACT.US,D,20100716,000000,5.5374,5.6756,5.5374,5.6068,9256,0
+TACT.US,D,20100719,000000,5.5915,5.5915,5.3382,5.4916,22992,0
+TACT.US,D,20100720,000000,5.4992,5.5679,5.2842,5.5605,13606,0
+TACT.US,D,20100721,000000,5.5222,5.5222,5.3916,5.4838,6472,0
+TACT.US,D,20100722,000000,5.3996,5.599,5.3689,5.599,7628,0
+TACT.US,D,20100723,000000,5.5149,5.5222,5.2384,5.4764,26833,0
+TACT.US,D,20100726,000000,5.4302,5.5374,5.3841,5.4838,6373,0
+TACT.US,D,20100727,000000,5.3841,5.5301,5.3689,5.5301,5213,0
+TACT.US,D,20100728,000000,5.4149,5.4992,5.407,5.4609,22815,0
+TACT.US,D,20100729,000000,5.3612,5.4609,5.3612,5.4609,6080,0
+TACT.US,D,20100730,000000,5.3996,5.4838,5.3996,5.3996,19192,0
+TACT.US,D,20100802,000000,5.4532,5.5222,5.4377,5.5068,11945,0
+TACT.US,D,20100803,000000,5.4377,5.5528,5.407,5.4838,10681,0
+TACT.US,D,20100804,000000,5.4532,5.737,5.3841,5.3841,73299,0
+TACT.US,D,20100805,000000,5.4992,5.7523,5.4992,5.7445,19616,0
+TACT.US,D,20100806,000000,5.5835,5.8982,5.5835,5.8213,34054,0
+TACT.US,D,20100809,000000,5.8291,6.0742,5.6756,6.0209,46957,0
+TACT.US,D,20100810,000000,6.0209,6.0285,5.775,6.0285,17286,0
+TACT.US,D,20100811,000000,5.8597,5.8982,5.8291,5.8982,9145,0
+TACT.US,D,20100812,000000,5.7523,5.8982,5.714,5.8982,14082,0
+TACT.US,D,20100813,000000,5.906,5.9672,5.7292,5.921,7900,0
+TACT.US,D,20100816,000000,5.8138,6.1358,5.8138,6.0977,22739,0
+TACT.US,D,20100817,000000,6.0591,6.1283,6.0209,6.105,16741,0
+TACT.US,D,20100818,000000,6.0513,6.1283,5.9592,6.1127,23326,0
+TACT.US,D,20100819,000000,6.0363,6.105,6.0285,6.0285,4176,0
+TACT.US,D,20100820,000000,6.0513,6.1283,6.0285,6.0669,8861,0
+TACT.US,D,20100823,000000,5.9976,5.9976,5.8059,5.9748,12946,0
+TACT.US,D,20100824,000000,6.0669,6.1358,5.9592,6.1283,11862,0
+TACT.US,D,20100825,000000,6.0285,6.1358,6.0285,6.1358,10568,0
+TACT.US,D,20100826,000000,6.0669,6.1358,6.0285,6.1283,13602,0
+TACT.US,D,20100827,000000,6.0977,6.1358,6.0742,6.1283,9528,0
+TACT.US,D,20100830,000000,6.0669,6.105,5.9592,6.0053,5959,0
+TACT.US,D,20100831,000000,5.9286,5.944,5.9133,5.9133,3487,0
+TACT.US,D,20100901,000000,5.944,6.0209,5.906,5.9822,13175,0
+TACT.US,D,20100902,000000,5.9286,6.2586,5.9286,6.0591,91455,0
+TACT.US,D,20100903,000000,6.0977,6.1283,5.9133,6.0977,52265,0
+TACT.US,D,20100907,000000,6.09,6.1742,6.09,6.1283,48402,0
+TACT.US,D,20100908,000000,6.105,6.1358,6.0669,6.09,25166,0
+TACT.US,D,20100909,000000,6.105,6.105,6.0513,6.105,11201,0
+TACT.US,D,20100910,000000,6.0436,6.0821,5.8674,6.0669,39884,0
+TACT.US,D,20100913,000000,6.09,6.1358,5.8597,6.09,29634,0
+TACT.US,D,20100914,000000,6.0363,6.1204,5.944,6.105,14994,0
+TACT.US,D,20100915,000000,6.0436,6.09,6.0209,6.0363,9725,0
+TACT.US,D,20100916,000000,6.0669,6.105,6.0363,6.09,8216,0
+TACT.US,D,20100917,000000,6.0821,6.0977,5.9515,5.9976,16993,0
+TACT.US,D,20100920,000000,6.0742,6.1127,6.0742,6.1127,2741,0
+TACT.US,D,20100921,000000,6.0821,6.1283,5.9133,5.9133,20978,0
+TACT.US,D,20100922,000000,6.0053,6.0053,5.944,5.9515,3388,0
+TACT.US,D,20100923,000000,5.944,5.9515,5.8364,5.944,4308,0
+TACT.US,D,20100924,000000,5.921,5.9748,5.8752,5.944,8490,0
+TACT.US,D,20100927,000000,5.921,5.9822,5.8752,5.9822,16701,0
+TACT.US,D,20100928,000000,6.0132,6.0132,5.9133,5.9903,15103,0
+TACT.US,D,20100929,000000,5.9903,6.1358,5.9748,6.1358,14472,0
+TACT.US,D,20100930,000000,6.0669,6.1742,6.0669,6.1358,51466,0
+TACT.US,D,20101001,000000,6.1204,6.1358,5.9976,6.0436,20342,0
+TACT.US,D,20101004,000000,6.0513,6.0513,5.9822,6.0436,6960,0
+TACT.US,D,20101005,000000,6.0209,6.0209,5.9515,5.9672,5299,0
+TACT.US,D,20101006,000000,5.944,6.0436,5.921,5.9286,19351,0
+TACT.US,D,20101007,000000,5.944,5.944,5.8364,5.8516,16467,0
+TACT.US,D,20101008,000000,5.8364,6.0591,5.8364,6.0209,12894,0
+TACT.US,D,20101011,000000,6.0513,6.0513,5.775,5.9903,33770,0
+TACT.US,D,20101012,000000,5.944,5.9822,5.8597,5.9748,3919,0
+TACT.US,D,20101013,000000,5.8982,5.9592,5.8516,5.9592,8735,0
+TACT.US,D,20101014,000000,5.8213,5.906,5.7523,5.8982,26135,0
+TACT.US,D,20101015,000000,5.944,5.9822,5.8516,5.9822,7339,0
+TACT.US,D,20101018,000000,5.9592,5.9748,5.8291,5.9748,21594,0
+TACT.US,D,20101019,000000,5.9286,5.944,5.8291,5.944,3388,0
+TACT.US,D,20101020,000000,5.8291,5.9903,5.7985,5.9286,22456,0
+TACT.US,D,20101021,000000,5.906,5.9822,5.906,5.9515,16577,0
+TACT.US,D,20101022,000000,5.9286,5.9903,5.8442,5.9903,7447,0
+TACT.US,D,20101025,000000,5.9903,6.1204,5.8905,6.1204,36085,0
+TACT.US,D,20101026,000000,6.1358,6.1742,6.0363,6.1742,23497,0
+TACT.US,D,20101027,000000,6.1667,6.1667,6.0591,6.1204,11454,0
+TACT.US,D,20101028,000000,6.1667,6.1667,6.0209,6.0742,4201,0
+TACT.US,D,20101029,000000,6.0436,6.0977,6.0209,6.0363,12339,0
+TACT.US,D,20101101,000000,6.0742,6.3658,6.0742,6.3199,39925,0
+TACT.US,D,20101102,000000,6.3658,6.5499,6.312,6.4505,35873,0
+TACT.US,D,20101103,000000,6.4042,6.619,6.3966,6.619,21107,0
+TACT.US,D,20101104,000000,6.6344,6.7495,6.5499,6.7417,23909,0
+TACT.US,D,20101105,000000,6.6573,7.1331,6.6573,7.0102,51478,0
+TACT.US,D,20101108,000000,7.0947,7.2019,6.9873,7.2019,36704,0
+TACT.US,D,20101109,000000,7.0562,7.0562,6.6344,6.8873,51890,0
+TACT.US,D,20101110,000000,6.8337,7.4703,6.5424,7.4703,86415,0
+TACT.US,D,20101111,000000,7.4703,7.4779,7.2323,7.2553,25125,0
+TACT.US,D,20101112,000000,7.2403,7.3248,6.9335,6.9485,34393,0
+TACT.US,D,20101115,000000,6.9485,7.1097,6.872,7.0639,65127,0
+TACT.US,D,20101116,000000,7.1331,7.2403,6.9946,7.0947,24879,0
+TACT.US,D,20101117,000000,7.0791,7.1253,7.0331,7.0947,19487,0
+TACT.US,D,20101118,000000,7.1482,7.1637,7.0869,7.1637,21840,0
+TACT.US,D,20101119,000000,7.1253,7.1482,7.0178,7.0483,33378,0
+TACT.US,D,20101122,000000,7.0178,7.0178,6.9258,7.0102,28680,0
+TACT.US,D,20101123,000000,7.0178,7.0869,6.9258,7.0869,7755,0
+TACT.US,D,20101124,000000,7.0025,7.0947,6.8952,6.9793,46754,0
+TACT.US,D,20101126,000000,7.0639,7.0639,6.9946,6.9946,1303,0
+TACT.US,D,20101129,000000,7.1637,7.179,6.9258,6.9258,9372,0
+TACT.US,D,20101130,000000,6.9873,6.9873,6.7107,6.9485,26112,0
+TACT.US,D,20101201,000000,6.9566,6.9793,6.8873,6.9718,16570,0
+TACT.US,D,20101202,000000,6.9258,7.1482,6.8952,7.0947,47197,0
+TACT.US,D,20101203,000000,7.0562,7.1864,7.0102,7.1864,37415,0
+TACT.US,D,20101206,000000,7.1097,7.179,6.9946,7.0947,19910,0
+TACT.US,D,20101207,000000,7.0947,7.1097,6.9485,7.0025,62085,0
+TACT.US,D,20101208,000000,7.0102,7.0639,6.9946,7.0178,55936,0
+TACT.US,D,20101209,000000,7.0483,7.3016,7.0178,7.3016,30965,0
+TACT.US,D,20101210,000000,7.2323,7.263,7.0639,7.225,14966,0
+TACT.US,D,20101213,000000,7.0331,7.2097,7.0331,7.2097,11207,0
+TACT.US,D,20101214,000000,7.1714,7.2097,7.0331,7.1482,17712,0
+TACT.US,D,20101215,000000,7.1174,7.2097,7.1174,7.1944,24771,0
+TACT.US,D,20101216,000000,7.1174,7.3628,7.0869,7.3172,55239,0
+TACT.US,D,20101217,000000,7.294,7.3172,7.1331,7.1331,16807,0
+TACT.US,D,20101220,000000,7.1331,7.263,7.0869,7.2323,10148,0
+TACT.US,D,20101221,000000,7.263,7.2785,7.1714,7.1944,10955,0
+TACT.US,D,20101222,000000,7.1404,7.1404,7.0562,7.1253,3728,0
+TACT.US,D,20101223,000000,7.1174,7.2553,7.1097,7.2403,13523,0
+TACT.US,D,20101227,000000,7.2478,7.2478,7.1404,7.1482,13298,0
+TACT.US,D,20101228,000000,7.1404,7.1404,7.1024,7.1331,7070,0
+TACT.US,D,20101229,000000,7.1097,7.179,7.1024,7.1024,22094,0
+TACT.US,D,20101230,000000,7.1097,7.1331,7.1024,7.1024,3521,0
+TACT.US,D,20101231,000000,7.1331,7.225,7.1253,7.225,7172,0
+TACT.US,D,20110103,000000,7.2403,7.2553,7.1331,7.2171,13681,0
+TACT.US,D,20110104,000000,7.1714,7.2097,7.1557,7.1637,6490,0
+TACT.US,D,20110105,000000,7.1637,7.2861,7.1637,7.2097,15147,0
+TACT.US,D,20110106,000000,7.1637,7.1637,7.1404,7.1404,1356,0
+TACT.US,D,20110107,000000,7.1864,7.3093,7.1331,7.3093,27766,0
+TACT.US,D,20110110,000000,7.2553,7.2553,7.1174,7.1714,14527,0
+TACT.US,D,20110111,000000,7.1404,7.2861,7.1404,7.2706,6781,0
+TACT.US,D,20110112,000000,7.2785,7.5549,7.2019,7.4779,37523,0
+TACT.US,D,20110113,000000,7.5164,7.6774,7.4319,7.4474,39592,0
+TACT.US,D,20110114,000000,7.7081,7.7081,7.3937,7.4398,12196,0
+TACT.US,D,20110118,000000,7.3858,7.501,7.2019,7.3707,7641,0
+TACT.US,D,20110119,000000,7.5625,7.5625,7.2861,7.3399,11339,0
+TACT.US,D,20110120,000000,7.2097,7.3554,7.2019,7.2861,4901,0
+TACT.US,D,20110121,000000,7.294,7.294,7.2323,7.2323,8998,0
+TACT.US,D,20110124,000000,7.263,7.263,7.179,7.2171,14910,0
+TACT.US,D,20110125,000000,7.1864,7.2478,7.1714,7.2171,9735,0
+TACT.US,D,20110126,000000,7.2403,7.3172,7.2403,7.263,3327,0
+TACT.US,D,20110127,000000,7.2403,7.2478,7.1944,7.1944,6890,0
+TACT.US,D,20110128,000000,7.2097,7.225,7.2097,7.225,2281,0
+TACT.US,D,20110131,000000,7.225,7.3554,7.225,7.2861,9045,0
+TACT.US,D,20110201,000000,7.3248,7.3554,7.2323,7.2861,14279,0
+TACT.US,D,20110202,000000,7.4548,7.547,7.4015,7.4015,4176,0
+TACT.US,D,20110203,000000,7.3783,7.524,7.3248,7.501,5718,0
+TACT.US,D,20110204,000000,7.3937,7.4856,7.3937,7.4779,2344,0
+TACT.US,D,20110207,000000,7.4856,7.5549,7.4015,7.4242,11553,0
+TACT.US,D,20110208,000000,7.3323,7.4779,7.2861,7.409,9749,0
+TACT.US,D,20110209,000000,7.4703,7.524,7.294,7.4242,11937,0
+TACT.US,D,20110210,000000,7.3628,7.3628,7.225,7.3628,18511,0
+TACT.US,D,20110211,000000,7.2553,7.294,7.1557,7.2171,12881,0
+TACT.US,D,20110214,000000,7.1714,7.2478,7.1637,7.2097,4870,0
+TACT.US,D,20110215,000000,7.225,7.3628,7.225,7.2861,16373,0
+TACT.US,D,20110216,000000,7.2861,7.3248,7.2171,7.3093,21392,0
+TACT.US,D,20110218,000000,7.5549,7.746,7.5549,7.7235,24831,0
+TACT.US,D,20110222,000000,7.6853,7.6853,7.3628,7.4548,4617,0
+TACT.US,D,20110223,000000,7.3707,7.4319,7.3628,7.4242,4824,0
+TACT.US,D,20110224,000000,7.3707,7.5318,7.3248,7.5318,6614,0
+TACT.US,D,20110225,000000,7.6236,7.6318,7.5394,7.6318,2736,0
+TACT.US,D,20110228,000000,7.3399,7.6084,7.3399,7.6084,3397,0
+TACT.US,D,20110301,000000,7.5777,7.8004,7.2019,7.4933,18221,0
+TACT.US,D,20110302,000000,7.5852,7.6619,7.4548,7.6541,16715,0
+TACT.US,D,20110303,000000,7.5394,7.6388,7.4703,7.5852,16852,0
+TACT.US,D,20110304,000000,7.5777,7.5777,7.4703,7.501,4824,0
+TACT.US,D,20110307,000000,7.4779,7.5932,7.4779,7.5852,4350,0
+TACT.US,D,20110308,000000,7.4015,7.793,7.4015,7.6388,23868,0
+TACT.US,D,20110309,000000,7.7612,7.8999,7.6774,7.8999,62178,0
+TACT.US,D,20110310,000000,7.8004,7.8004,7.5549,7.746,16763,0
+TACT.US,D,20110311,000000,7.6702,7.8999,7.6702,7.8536,55106,0
+TACT.US,D,20110314,000000,7.8999,7.8999,7.8224,7.8224,16386,0
+TACT.US,D,20110315,000000,7.9308,8.045,7.6929,7.9931,16124,0
+TACT.US,D,20110316,000000,7.9997,7.9997,7.9308,7.9688,11186,0
+TACT.US,D,20110317,000000,7.9537,8.0536,7.9225,7.9225,16246,0
+TACT.US,D,20110318,000000,8.0837,8.1142,8.0139,8.0139,5669,0
+TACT.US,D,20110321,000000,8.1444,8.5593,8.1007,8.4359,77315,0
+TACT.US,D,20110322,000000,8.5057,8.5447,8.4066,8.5129,35398,0
+TACT.US,D,20110323,000000,8.4896,8.4896,8.427,8.4686,41489,0
+TACT.US,D,20110324,000000,8.5129,8.7593,8.5129,8.5736,18500,0
+TACT.US,D,20110325,000000,8.7199,8.7428,8.4608,8.5289,25885,0
+TACT.US,D,20110328,000000,8.4838,8.6506,8.4838,8.6301,18407,0
+TACT.US,D,20110329,000000,8.7263,8.8194,8.658,8.8035,17712,0
+TACT.US,D,20110330,000000,8.8118,9.0125,8.8118,8.9113,42929,0
+TACT.US,D,20110331,000000,9.1962,9.1962,9.0265,9.1174,34580,0
+TACT.US,D,20110401,000000,9.1962,9.1962,9.0815,9.1797,66529,0
+TACT.US,D,20110404,000000,9.073,9.2049,9.073,9.1489,26354,0
+TACT.US,D,20110405,000000,9.1054,9.2049,8.9113,9.2049,19774,0
+TACT.US,D,20110406,000000,9.2136,9.2493,9.0988,9.2049,27060,0
+TACT.US,D,20110407,000000,8.7748,9.1404,8.7748,9.0125,72856,0
+TACT.US,D,20110408,000000,8.859,9.019,8.6998,8.8963,29682,0
+TACT.US,D,20110411,000000,8.8813,9.1145,8.8517,9.1145,560440,0
+TACT.US,D,20110412,000000,9.073,9.073,8.6136,8.9047,105582,0
+TACT.US,D,20110413,000000,8.888,8.9593,8.8424,8.9593,25154,0
+TACT.US,D,20110414,000000,8.9517,8.9888,8.8963,8.9724,13476,0
+TACT.US,D,20110415,000000,8.4686,9.003,8.4525,8.9189,33702,0
+TACT.US,D,20110418,000000,8.8813,8.9724,8.8768,8.9724,125440,0
+TACT.US,D,20110419,000000,8.9724,9.1558,8.9668,9.125,17828,0
+TACT.US,D,20110420,000000,9.2049,9.2049,8.9724,8.9888,26300,0
+TACT.US,D,20110421,000000,9.0125,9.0125,8.8118,8.8424,60405,0
+TACT.US,D,20110425,000000,8.8963,8.9888,8.8194,8.9189,13814,0
+TACT.US,D,20110426,000000,8.834,8.9358,8.8267,8.8813,25494,0
+TACT.US,D,20110427,000000,8.8963,8.9724,8.8517,8.9724,46983,0
+TACT.US,D,20110428,000000,8.9273,8.9273,8.834,8.8963,14496,0
+TACT.US,D,20110429,000000,8.9047,8.9358,8.8768,8.8813,30107,0
+TACT.US,D,20110502,000000,8.9113,8.9113,8.7666,8.8194,22161,0
+TACT.US,D,20110503,000000,8.7832,8.7832,8.5663,8.7748,76026,0
+TACT.US,D,20110504,000000,8.7666,8.9888,8.6917,8.7346,27051,0
+TACT.US,D,20110505,000000,8.5891,8.7428,8.5825,8.7199,34231,0
+TACT.US,D,20110506,000000,9.2887,10.069,9.2136,9.996,438657,0
+TACT.US,D,20110509,000000,9.931,10.069,9.847,9.955,128290,0
+TACT.US,D,20110510,000000,9.955,9.955,9.4166,9.542,113679,0
+TACT.US,D,20110511,000000,9.587,9.595,9.3969,9.4244,41845,0
+TACT.US,D,20110512,000000,9.458,9.458,9.2416,9.389,39389,0
+TACT.US,D,20110513,000000,8.9668,9.389,8.9593,9.2049,35968,0
+TACT.US,D,20110516,000000,8.7199,9.312,8.7199,9.0265,40987,0
+TACT.US,D,20110517,000000,8.9434,9.0894,8.8424,8.9434,38949,0
+TACT.US,D,20110518,000000,9.0815,9.1884,8.9668,9.019,31338,0
+TACT.US,D,20110519,000000,9.003,9.0988,8.9953,9.057,14924,0
+TACT.US,D,20110520,000000,9.057,9.1884,8.834,9.0655,23312,0
+TACT.US,D,20110523,000000,9.0125,9.0125,8.6136,8.8684,34499,0
+TACT.US,D,20110524,000000,8.9273,8.9668,8.7916,8.9047,10591,0
+TACT.US,D,20110525,000000,8.8813,8.9888,8.8194,8.9593,6259,0
+TACT.US,D,20110526,000000,8.9358,8.9517,8.8684,8.9434,7176,0
+TACT.US,D,20110527,000000,8.9724,9.2049,8.9593,8.9803,7375,0
+TACT.US,D,20110531,000000,8.9953,9.003,8.7666,8.8194,51463,0
+TACT.US,D,20110601,000000,8.6831,8.8194,8.6831,8.7346,21631,0
+TACT.US,D,20110602,000000,8.7063,8.834,8.666,8.7199,25788,0
+TACT.US,D,20110603,000000,8.6136,8.6831,8.5208,8.5663,48654,0
+TACT.US,D,20110606,000000,9.1962,9.227,8.8267,8.9358,108631,0
+TACT.US,D,20110607,000000,9.019,9.0349,8.8267,8.8267,29855,0
+TACT.US,D,20110608,000000,8.8194,8.8194,8.7063,8.7263,25383,0
+TACT.US,D,20110609,000000,8.7666,8.8194,8.7428,8.7832,23904,0
+TACT.US,D,20110610,000000,8.799,8.799,8.5891,8.6831,31862,0
+TACT.US,D,20110613,000000,8.7346,8.7346,8.5663,8.5736,33449,0
+TACT.US,D,20110614,000000,8.5983,8.7748,8.5736,8.5891,29236,0
+TACT.US,D,20110615,000000,8.5663,8.5891,8.4966,8.537,28079,0
+TACT.US,D,20110616,000000,8.5057,8.6361,8.4686,8.4838,14956,0
+TACT.US,D,20110617,000000,8.4838,8.666,8.4525,8.5289,50221,0
+TACT.US,D,20110620,000000,8.6055,8.7263,8.5891,8.6136,29466,0
+TACT.US,D,20110621,000000,8.7135,8.888,8.6208,8.6208,32298,0
+TACT.US,D,20110622,000000,8.6208,8.6998,8.6208,8.6361,21782,0
+TACT.US,D,20110623,000000,8.5825,8.7748,8.537,8.6434,19202,0
+TACT.US,D,20110624,000000,8.6434,8.6434,8.5593,8.5983,12653,0
+TACT.US,D,20110627,000000,8.6742,8.7263,8.5983,8.6831,15251,0
+TACT.US,D,20110628,000000,8.6434,8.799,8.6434,8.6998,50989,0
+TACT.US,D,20110629,000000,8.8035,9.0125,8.7346,8.9517,34808,0
+TACT.US,D,20110630,000000,8.9047,9.003,8.9047,8.9724,22540,0
+TACT.US,D,20110701,000000,9.0125,9.312,8.9593,9.234,31860,0
+TACT.US,D,20110705,000000,9.2965,9.2965,9.0894,9.1962,38815,0
+TACT.US,D,20110706,000000,9.2965,9.3732,9.2049,9.35,31492,0
+TACT.US,D,20110707,000000,9.534,9.663,9.4709,9.542,49099,0
+TACT.US,D,20110708,000000,9.3189,9.724,9.1884,9.4659,58000,0
+TACT.US,D,20110711,000000,9.4659,9.4778,9.0988,9.2809,68379,0
+TACT.US,D,20110712,000000,9.3325,9.64,9.2965,9.4342,25621,0
+TACT.US,D,20110713,000000,9.4342,9.732,9.2887,9.35,34128,0
+TACT.US,D,20110714,000000,9.389,9.389,9.1739,9.3022,20457,0
+TACT.US,D,20110715,000000,9.3565,9.3565,9.2049,9.3565,12021,0
+TACT.US,D,20110718,000000,9.3565,9.4709,9.2642,9.4709,27940,0
+TACT.US,D,20110719,000000,9.4342,9.587,9.4166,9.4421,16520,0
+TACT.US,D,20110720,000000,9.4342,9.4659,9.3969,9.458,10276,0
+TACT.US,D,20110721,000000,9.4709,9.4709,9.1654,9.3325,64663,0
+TACT.US,D,20110722,000000,9.2965,9.4166,8.5593,8.9273,136531,0
+TACT.US,D,20110725,000000,8.9803,9.1797,8.8267,8.8684,82555,0
+TACT.US,D,20110726,000000,8.9358,9.2136,8.9358,9.0492,17149,0
+TACT.US,D,20110727,000000,9.0125,9.1654,8.8267,8.9358,39483,0
+TACT.US,D,20110728,000000,9.0492,9.057,8.9358,9.003,5820,0
+TACT.US,D,20110729,000000,8.8267,8.9273,8.8194,8.8963,21509,0
+TACT.US,D,20110801,000000,9.0125,9.1489,8.8194,8.9517,19445,0
+TACT.US,D,20110802,000000,8.9434,8.9724,8.8194,8.859,20398,0
+TACT.US,D,20110803,000000,8.8517,8.8963,8.7135,8.7346,31135,0
+TACT.US,D,20110804,000000,8.6361,8.7063,8.0684,8.2832,44171,0
+TACT.US,D,20110805,000000,8.4437,8.4437,7.8224,7.9762,59797,0
+TACT.US,D,20110808,000000,7.746,7.7542,7.1944,7.2553,84840,0
+TACT.US,D,20110809,000000,7.5852,7.5852,7.1174,7.3858,41966,0
+TACT.US,D,20110810,000000,7.1404,7.1864,6.6114,6.849,112040,0
+TACT.US,D,20110811,000000,6.7954,7.2553,6.7954,7.0178,81856,0
+TACT.US,D,20110812,000000,7.0639,7.0639,6.5579,6.596,95915,0
+TACT.US,D,20110815,000000,6.6037,6.9718,6.6037,6.8261,40284,0
+TACT.US,D,20110816,000000,6.7495,6.8952,6.7417,6.8952,17975,0
+TACT.US,D,20110817,000000,6.9027,7.1944,6.8645,6.9873,12807,0
+TACT.US,D,20110818,000000,6.7185,6.8337,6.619,6.7495,38924,0
+TACT.US,D,20110819,000000,6.7107,6.7878,6.6269,6.7878,22138,0
+TACT.US,D,20110822,000000,6.8107,6.8107,6.573,6.6422,40237,0
+TACT.US,D,20110823,000000,6.6802,6.78,6.596,6.78,27821,0
+TACT.US,D,20110824,000000,6.6958,6.8873,6.3813,6.8261,32303,0
+TACT.US,D,20110825,000000,6.872,6.872,6.7495,6.7878,31293,0
+TACT.US,D,20110826,000000,6.8952,6.9873,6.7723,6.918,13954,0
+TACT.US,D,20110829,000000,6.8796,7.2097,6.8569,7.1482,15597,0
+TACT.US,D,20110830,000000,7.1482,7.2403,6.8873,7.1024,21977,0
+TACT.US,D,20110831,000000,7.2553,7.5394,7.2553,7.4856,34048,0
+TACT.US,D,20110901,000000,7.5318,7.5852,7.3628,7.4548,24449,0
+TACT.US,D,20110902,000000,7.3628,7.4398,7.3016,7.3474,3752,0
+TACT.US,D,20110906,000000,7.1404,7.1637,6.9946,7.1331,74508,0
+TACT.US,D,20110907,000000,7.1944,7.2171,7.1404,7.1482,24376,0
+TACT.US,D,20110908,000000,7.1024,7.1482,7.0869,7.1482,10536,0
+TACT.US,D,20110909,000000,7.0869,7.1097,6.9258,7.0102,15176,0
+TACT.US,D,20110912,000000,6.9335,6.9411,6.596,6.6958,61704,0
+TACT.US,D,20110913,000000,6.7723,6.7723,6.688,6.7568,5208,0
+TACT.US,D,20110914,000000,6.7723,6.8261,6.7417,6.7878,17458,0
+TACT.US,D,20110915,000000,6.8645,6.9105,6.7878,6.849,6872,0
+TACT.US,D,20110916,000000,6.8645,6.8645,6.7723,6.8569,9952,0
+TACT.US,D,20110919,000000,6.7649,6.7723,6.1742,6.2352,58640,0
+TACT.US,D,20110920,000000,6.2737,6.3966,6.182,6.1971,42232,0
+TACT.US,D,20110921,000000,6.3427,6.5113,6.3427,6.3813,25594,0
+TACT.US,D,20110922,000000,6.3889,6.5882,6.2125,6.3966,22451,0
+TACT.US,D,20110923,000000,6.4505,6.7107,6.4505,6.596,19232,0
+TACT.US,D,20110926,000000,6.6114,6.6114,6.4117,6.4426,13562,0
+TACT.US,D,20110927,000000,6.5191,6.596,6.4117,6.4194,15724,0
+TACT.US,D,20110928,000000,6.4659,6.4659,6.3735,6.3735,12725,0
+TACT.US,D,20110929,000000,6.4505,6.4505,6.2737,6.3506,7279,0
+TACT.US,D,20110930,000000,6.2892,6.3506,6.2125,6.2203,11244,0
+TACT.US,D,20111003,000000,6.3276,6.3352,5.5222,5.5301,106574,0
+TACT.US,D,20111004,000000,5.4916,5.5759,5.1926,5.2766,48911,0
+TACT.US,D,20111005,000000,5.4377,5.5835,5.3457,5.5222,15128,0
+TACT.US,D,20111006,000000,5.5759,5.944,5.5759,5.921,53074,0
+TACT.US,D,20111007,000000,6.159,6.1971,6.0132,6.0363,15455,0
+TACT.US,D,20111010,000000,6.105,6.1358,5.9363,6.1127,22334,0
+TACT.US,D,20111011,000000,6.1283,6.1283,5.9363,5.9363,4766,0
+TACT.US,D,20111012,000000,6.0821,6.2125,5.9822,6.1434,12611,0
+TACT.US,D,20111013,000000,6.159,6.159,5.7292,6.0436,51559,0
+TACT.US,D,20111014,000000,5.9133,6.0821,5.8516,6.0209,9968,0
+TACT.US,D,20111017,000000,5.9515,6.0363,5.714,5.944,12466,0
+TACT.US,D,20111018,000000,5.8674,6.0977,5.7523,6.09,13750,0
+TACT.US,D,20111019,000000,5.9672,6.0436,5.7985,5.944,11976,0
+TACT.US,D,20111020,000000,5.9133,6.0977,5.9133,6.0513,6884,0
+TACT.US,D,20111021,000000,5.9976,5.9976,5.9133,5.9748,13782,0
+TACT.US,D,20111024,000000,6.0132,6.0513,5.8516,5.944,14312,0
+TACT.US,D,20111025,000000,5.9822,6.0053,5.906,5.944,6113,0
+TACT.US,D,20111026,000000,5.906,5.9515,5.7523,5.9363,23127,0
+TACT.US,D,20111027,000000,5.8752,5.9822,5.7523,5.944,24199,0
+TACT.US,D,20111028,000000,5.9822,6.0821,5.8674,6.0669,18136,0
+TACT.US,D,20111031,000000,6.0436,6.0436,5.9133,5.9976,4414,0
+TACT.US,D,20111101,000000,6.0053,6.09,5.7907,5.944,10134,0
+TACT.US,D,20111102,000000,5.8516,5.944,5.8516,5.944,3181,0
+TACT.US,D,20111103,000000,5.9133,5.9822,5.906,5.944,3910,0
+TACT.US,D,20111104,000000,5.9286,5.9976,5.9133,5.921,7444,0
+TACT.US,D,20111107,000000,5.9133,6.1358,5.8291,5.9822,17415,0
+TACT.US,D,20111108,000000,5.9903,6.0053,5.8213,5.906,13086,0
+TACT.US,D,20111109,000000,5.775,5.775,5.3689,5.5528,49195,0
+TACT.US,D,20111110,000000,5.4456,5.4532,5.0006,5.1387,81626,0
+TACT.US,D,20111111,000000,5.2153,5.2307,5.0771,5.0771,14732,0
+TACT.US,D,20111114,000000,5.1773,5.1773,5.0927,5.1004,35027,0
+TACT.US,D,20111115,000000,5.108,5.1618,5.0314,5.1004,50361,0
+TACT.US,D,20111116,000000,5.1157,5.1157,4.9853,5.0467,49047,0
+TACT.US,D,20111117,000000,5.0237,5.0237,4.8394,4.9316,40445,0
+TACT.US,D,20111118,000000,4.9087,4.9548,4.6937,4.6937,29368,0
+TACT.US,D,20111121,000000,4.6249,4.6785,4.5636,4.6249,67073,0
+TACT.US,D,20111122,000000,4.6249,4.7398,4.6095,4.6708,11312,0
+TACT.US,D,20111123,000000,4.6018,4.6095,4.4484,4.5175,40175,0
+TACT.US,D,20111125,000000,4.5022,4.5711,4.4712,4.5559,3763,0
+TACT.US,D,20111128,000000,4.6018,4.847,4.5711,4.6633,103767,0
+TACT.US,D,20111129,000000,4.6018,4.7707,4.6018,4.6785,32226,0
+TACT.US,D,20111130,000000,4.6785,4.8627,4.6633,4.7398,29578,0
+TACT.US,D,20111201,000000,4.7707,4.9853,4.7245,4.7552,28066,0
+TACT.US,D,20111202,000000,4.8011,5.1541,4.8011,5.085,37535,0
+TACT.US,D,20111205,000000,5.0237,5.3074,4.9162,5.2923,50728,0
+TACT.US,D,20111206,000000,5.2232,5.2923,5.1541,5.2077,27623,0
+TACT.US,D,20111207,000000,5.0388,5.1773,5.0388,5.1157,23858,0
+TACT.US,D,20111208,000000,5.108,5.1157,5.0621,5.0621,27750,0
+TACT.US,D,20111209,000000,5.1618,5.2153,5.0314,5.1387,8231,0
+TACT.US,D,20111212,000000,4.9623,5.0621,4.947,4.9853,12454,0
+TACT.US,D,20111213,000000,5.0237,5.1004,4.9162,4.9853,13090,0
+TACT.US,D,20111214,000000,4.9162,5.2923,4.7477,5.1846,23858,0
+TACT.US,D,20111215,000000,5.1387,5.5149,5.0699,5.3303,44963,0
+TACT.US,D,20111216,000000,5.5222,5.6833,5.3916,5.6833,32559,0
+TACT.US,D,20111219,000000,5.4609,6.0209,5.4609,5.9515,30031,0
+TACT.US,D,20111220,000000,5.8905,6.0285,5.8291,6.0209,44670,0
+TACT.US,D,20111221,000000,5.906,6.0132,5.6833,5.8213,41308,0
+TACT.US,D,20111222,000000,5.8291,5.8291,5.6376,5.7445,13518,0
+TACT.US,D,20111223,000000,5.7292,5.8827,5.6528,5.7523,52417,0
+TACT.US,D,20111227,000000,5.6604,5.8752,5.6604,5.714,4105,0
+TACT.US,D,20111228,000000,5.3841,5.6833,5.3841,5.6528,19402,0
+TACT.US,D,20111229,000000,5.5605,5.6833,5.5528,5.6833,7796,0
+TACT.US,D,20111230,000000,5.6604,5.6604,5.5679,5.5679,5075,0
+TACT.US,D,20120103,000000,5.3074,5.8674,5.3074,5.8364,11241,0
+TACT.US,D,20120104,000000,5.7216,5.8213,5.714,5.8213,7656,0
+TACT.US,D,20120105,000000,5.8059,6.2737,5.7907,6.1434,55601,0
+TACT.US,D,20120106,000000,6.1434,6.2737,6.1434,6.2737,9582,0
+TACT.US,D,20120109,000000,6.1971,6.2279,6.1434,6.159,3000,0
+TACT.US,D,20120110,000000,6.1742,6.1895,6.1204,6.182,1934,0
+TACT.US,D,20120111,000000,6.1358,6.1742,6.0436,6.1283,10222,0
+TACT.US,D,20120112,000000,6.159,6.3658,6.0591,6.3658,12846,0
+TACT.US,D,20120113,000000,6.2737,6.3889,6.2507,6.3889,5257,0
+TACT.US,D,20120117,000000,6.2892,6.3966,6.2507,6.2966,2090,0
+TACT.US,D,20120118,000000,6.3813,6.4194,6.2966,6.3966,20963,0
+TACT.US,D,20120119,000000,6.3352,6.4117,6.2737,6.3199,9594,0
+TACT.US,D,20120120,000000,6.2662,6.3658,6.2507,6.312,3127,0
+TACT.US,D,20120123,000000,6.2892,6.3735,6.2892,6.2966,7149,0
+TACT.US,D,20120124,000000,6.312,6.312,6.2737,6.2737,3021,0
+TACT.US,D,20120125,000000,6.3658,6.3658,5.944,6.3045,25111,0
+TACT.US,D,20120126,000000,6.0132,6.2662,5.944,6.105,28122,0
+TACT.US,D,20120127,000000,5.9903,6.1434,5.8982,6.105,7816,0
+TACT.US,D,20120130,000000,5.8291,5.944,5.7445,5.944,11091,0
+TACT.US,D,20120131,000000,5.944,6.2125,5.7829,6.2125,6809,0
+TACT.US,D,20120201,000000,5.944,6.105,5.7598,5.8982,50321,0
+TACT.US,D,20120202,000000,5.8982,5.8982,5.5915,5.6756,34960,0
+TACT.US,D,20120203,000000,5.7523,6.0977,5.5679,5.6833,34758,0
+TACT.US,D,20120206,000000,5.7063,5.8138,5.5835,5.775,7966,0
+TACT.US,D,20120207,000000,5.7063,5.737,5.5605,5.5605,6670,0
+TACT.US,D,20120208,000000,5.6218,5.6297,5.2842,5.3612,11381,0
+TACT.US,D,20120209,000000,5.4456,5.5451,5.315,5.3382,13210,0
+TACT.US,D,20120210,000000,5.3229,5.5759,5.2384,5.5759,88079,0
+TACT.US,D,20120213,000000,5.668,5.6756,5.5759,5.6604,19602,0
+TACT.US,D,20120214,000000,5.5915,5.668,5.407,5.5835,11393,0
+TACT.US,D,20120215,000000,5.5222,5.6297,5.407,5.4838,25408,0
+TACT.US,D,20120216,000000,5.4838,5.6297,5.4225,5.5605,14200,0
+TACT.US,D,20120217,000000,5.5222,5.5451,5.4302,5.4456,8815,0
+TACT.US,D,20120221,000000,5.4916,5.4916,5.2923,5.2923,29097,0
+TACT.US,D,20120222,000000,5.2923,5.3074,5.1926,5.1926,8017,0
+TACT.US,D,20120223,000000,5.2001,5.4149,5.1926,5.2153,40041,0
+TACT.US,D,20120224,000000,5.2539,5.2766,5.1773,5.1926,11485,0
+TACT.US,D,20120227,000000,5.1773,5.2842,5.1387,5.1387,4581,0
+TACT.US,D,20120228,000000,5.2001,5.2232,5.1387,5.2232,4430,0
+TACT.US,D,20120229,000000,5.4456,5.4456,4.9548,5.1695,20084,0
+TACT.US,D,20120301,000000,5.1234,5.4377,5.1234,5.2232,13113,0
+TACT.US,D,20120302,000000,5.2923,5.2923,5.2001,5.2077,12267,0
+TACT.US,D,20120305,000000,5.1773,5.1846,5.1387,5.1387,11254,0
+TACT.US,D,20120306,000000,5.2001,5.2539,5.0621,5.0621,5478,0
+TACT.US,D,20120307,000000,5.0621,5.1312,5.0081,5.0621,2391,0
+TACT.US,D,20120308,000000,5.085,5.2384,5.0699,5.2384,21109,0
+TACT.US,D,20120309,000000,5.2539,5.2539,5.1157,5.2001,61955,0
+TACT.US,D,20120312,000000,5.2539,5.3303,5.1618,5.2153,18843,0
+TACT.US,D,20120313,000000,5.269,5.714,5.2539,5.315,22547,0
+TACT.US,D,20120314,000000,5.2153,5.4838,5.2153,5.4456,26766,0
+TACT.US,D,20120315,000000,5.4149,5.5451,5.407,5.4838,9551,0
+TACT.US,D,20120316,000000,5.4916,5.5451,5.2459,5.2459,16039,0
+TACT.US,D,20120319,000000,5.4302,5.5451,5.3303,5.3303,21517,0
+TACT.US,D,20120320,000000,5.3303,5.3457,5.2539,5.2539,11244,0
+TACT.US,D,20120321,000000,5.2384,5.5068,5.2153,5.2842,18636,0
+TACT.US,D,20120322,000000,5.3074,5.8674,5.2923,5.5374,26954,0
+TACT.US,D,20120323,000000,5.5528,5.6528,5.4992,5.5605,4237,0
+TACT.US,D,20120326,000000,5.5528,5.6447,5.5149,5.5835,6462,0
+TACT.US,D,20120327,000000,5.5679,5.8516,5.5068,5.7598,16634,0
+TACT.US,D,20120328,000000,5.8213,6.1667,5.8213,5.9133,78644,0
+TACT.US,D,20120329,000000,5.9903,6.1742,5.9822,6.1127,25212,0
+TACT.US,D,20120330,000000,6.09,6.3199,6.0209,6.0209,35529,0
+TACT.US,D,20120402,000000,6.1742,6.3966,6.1358,6.3966,66924,0
+TACT.US,D,20120403,000000,6.3889,6.4505,6.3427,6.4505,14677,0
+TACT.US,D,20120404,000000,6.3427,6.4042,6.2966,6.3276,184288,0
+TACT.US,D,20120405,000000,6.2586,6.3735,6.0209,6.3276,27802,0
+TACT.US,D,20120409,000000,6.3813,6.3889,5.8827,6.2125,24630,0
+TACT.US,D,20120410,000000,6.2125,6.9793,6.0591,6.5579,60036,0
+TACT.US,D,20120411,000000,6.5345,6.6114,6.4808,6.5579,183646,0
+TACT.US,D,20120412,000000,6.5499,6.8952,6.4808,6.8261,20275,0
+TACT.US,D,20120413,000000,6.7954,6.8952,6.5652,6.596,19222,0
+TACT.US,D,20120416,000000,6.5652,6.8873,6.5269,6.5345,15651,0
+TACT.US,D,20120417,000000,6.3735,6.8796,6.3735,6.7342,28274,0
+TACT.US,D,20120418,000000,6.7878,6.8873,6.573,6.8645,16940,0
+TACT.US,D,20120419,000000,6.6037,6.7649,6.4659,6.5191,346087,0
+TACT.US,D,20120420,000000,6.4734,6.4734,6.2125,6.2125,53702,0
+TACT.US,D,20120423,000000,6.1971,6.2814,6.0591,6.2737,31630,0
+TACT.US,D,20120424,000000,6.2737,6.665,6.2737,6.5038,13547,0
+TACT.US,D,20120425,000000,6.5882,6.665,6.1283,6.4348,342940,0
+TACT.US,D,20120426,000000,6.3658,6.7107,6.2352,6.6729,26676,0
+TACT.US,D,20120427,000000,6.619,6.6498,6.5113,6.5806,24927,0
+TACT.US,D,20120430,000000,6.7417,6.7417,6.5579,6.5652,17541,0
+TACT.US,D,20120501,000000,6.5113,6.7417,6.3658,6.5652,17991,0
+TACT.US,D,20120502,000000,6.8029,7.0178,6.5499,6.7107,40470,0
+TACT.US,D,20120503,000000,6.6344,6.8569,6.6344,6.7034,16775,0
+TACT.US,D,20120504,000000,6.7185,6.7185,6.4117,6.6422,9409,0
+TACT.US,D,20120507,000000,6.6114,6.6958,6.5113,6.5499,15672,0
+TACT.US,D,20120508,000000,6.4884,6.5499,6.4659,6.4734,6938,0
+TACT.US,D,20120509,000000,6.4659,6.5191,6.4117,6.4117,10810,0
+TACT.US,D,20120510,000000,6.9027,6.9027,6.4884,6.6344,20296,0
+TACT.US,D,20120511,000000,6.8107,6.9718,6.6958,6.8029,20727,0
+TACT.US,D,20120514,000000,6.7954,6.8029,6.4505,6.596,39909,0
+TACT.US,D,20120515,000000,6.6422,6.6422,6.1742,6.3735,64313,0
+TACT.US,D,20120516,000000,6.4348,6.4348,6.1509,6.3045,34359,0
+TACT.US,D,20120517,000000,6.3352,6.3506,6.159,6.1742,14564,0
+TACT.US,D,20120518,000000,6.1283,6.3045,6.0977,6.1283,9818,0
+TACT.US,D,20120521,000000,6.105,6.2125,6.0591,6.1358,21281,0
+TACT.US,D,20120522,000000,6.0977,6.2352,5.8827,6.0513,39256,0
+TACT.US,D,20120523,000000,5.906,6.2125,5.6756,6.2125,19547,0
+TACT.US,D,20120524,000000,6.1358,6.1742,5.8752,6.0285,35266,0
+TACT.US,D,20120525,000000,5.8674,6.0436,5.775,5.906,7124,0
+TACT.US,D,20120529,000000,5.9286,6.0977,5.9286,6.0591,9785,0
+TACT.US,D,20120530,000000,5.9822,6.0363,5.8213,5.9976,11956,0
+TACT.US,D,20120531,000000,5.9592,6.0591,5.737,5.737,29951,0
+TACT.US,D,20120601,000000,5.8982,5.9976,5.668,5.921,24535,0
+TACT.US,D,20120604,000000,5.8138,5.921,5.7675,5.7907,29014,0
+TACT.US,D,20120605,000000,5.8213,6.0132,5.7598,5.9822,99822,0
+TACT.US,D,20120606,000000,6.0669,6.0669,5.9822,6.0513,9087,0
+TACT.US,D,20120607,000000,6.0977,6.0977,5.9672,5.9748,9065,0
+TACT.US,D,20120608,000000,5.9133,6.0742,5.8516,5.9903,17882,0
+TACT.US,D,20120611,000000,5.8752,5.9515,5.7598,5.9133,24317,0
+TACT.US,D,20120612,000000,5.8597,5.9592,5.7445,5.7445,43862,0
+TACT.US,D,20120613,000000,5.737,5.8442,5.5915,5.7907,21775,0
+TACT.US,D,20120614,000000,5.8827,6.105,5.6833,6.0821,23945,0
+TACT.US,D,20120615,000000,6.0821,6.1127,5.775,6.09,17920,0
+TACT.US,D,20120618,000000,5.9903,6.1127,5.9903,6.1127,785,0
+TACT.US,D,20120619,000000,6.0669,6.1204,5.9363,5.9592,13022,0
+TACT.US,D,20120620,000000,5.7907,6.1204,5.7907,6.1127,17547,0
+TACT.US,D,20120621,000000,5.8827,5.9903,5.8752,5.906,3905,0
+TACT.US,D,20120622,000000,6.0285,6.0977,6.0285,6.0821,2469,0
+TACT.US,D,20120625,000000,6.0977,6.1358,5.921,6.0669,16083,0
+TACT.US,D,20120626,000000,6.0132,6.1204,5.921,6.0363,39454,0
+TACT.US,D,20120627,000000,5.9748,5.9822,5.921,5.9363,13080,0
+TACT.US,D,20120628,000000,5.944,6.0132,5.714,5.9822,39635,0
+TACT.US,D,20120629,000000,5.9133,6.0513,5.8059,5.9133,8284,0
+TACT.US,D,20120702,000000,5.8516,5.9515,5.691,5.9133,13727,0
+TACT.US,D,20120703,000000,5.944,5.9748,5.8213,5.9248,11083,0
+TACT.US,D,20120705,000000,5.9976,6.0132,5.8752,5.9748,1826,0
+TACT.US,D,20120706,000000,5.8597,5.9976,5.8597,5.9592,5814,0
+TACT.US,D,20120709,000000,5.8597,6.09,5.7907,6.0209,12911,0
+TACT.US,D,20120710,000000,5.8291,6.0209,5.8291,5.8364,8670,0
+TACT.US,D,20120711,000000,5.8827,6.0436,5.4377,6.0053,4380,0
+TACT.US,D,20120712,000000,5.8982,5.9903,5.8982,5.9748,790,0
+TACT.US,D,20120713,000000,5.9133,5.9133,5.8597,5.8674,2034,0
+TACT.US,D,20120716,000000,5.8291,5.8982,5.7829,5.8905,6781,0
+TACT.US,D,20120717,000000,5.7985,5.9133,5.7829,5.8674,3926,0
+TACT.US,D,20120718,000000,5.8905,5.944,5.7675,5.7985,1433,0
+TACT.US,D,20120720,000000,5.8138,5.8905,5.737,5.8827,6260,0
+TACT.US,D,20120723,000000,5.8364,6.1127,5.8364,6.0513,12584,0
+TACT.US,D,20120724,000000,5.8905,6.1127,5.8752,6.0436,7265,0
+TACT.US,D,20120725,000000,6.0513,6.1127,5.921,5.9672,10908,0
+TACT.US,D,20120726,000000,5.8674,5.9903,5.8674,5.9903,2084,0
+TACT.US,D,20120727,000000,5.921,5.944,5.8059,5.8364,8342,0
+TACT.US,D,20120730,000000,5.7292,5.9748,5.7292,5.8213,5170,0
+TACT.US,D,20120731,000000,5.7445,5.9748,5.7292,5.9286,3127,0
+TACT.US,D,20120801,000000,5.775,5.9286,5.775,5.9286,5022,0
+TACT.US,D,20120802,000000,5.8674,5.8674,5.737,5.7675,8774,0
+TACT.US,D,20120803,000000,5.7675,5.7675,5.4302,5.5301,25873,0
+TACT.US,D,20120806,000000,5.5222,5.53,5.2766,5.3303,23928,0
+TACT.US,D,20120807,000000,5.2766,5.5149,5.0927,5.4149,21336,0
+TACT.US,D,20120808,000000,5.5374,5.5605,5.3764,5.4225,14744,0
+TACT.US,D,20120809,000000,5.407,5.5374,5.2539,5.4302,13841,0
+TACT.US,D,20120810,000000,5.407,5.4072,5.407,5.407,3203,0
+TACT.US,D,20120813,000000,5.407,5.7445,5.3689,5.7063,11851,0
+TACT.US,D,20120814,000000,5.6141,5.6756,5.5451,5.5605,17988,0
+TACT.US,D,20120815,000000,5.7063,5.7985,5.4149,5.7675,19762,0
+TACT.US,D,20120816,000000,5.8905,5.8905,5.6833,5.7907,4081,0
+TACT.US,D,20120817,000000,5.9902,5.9902,5.7907,5.8442,6406,0
+TACT.US,D,20120820,000000,5.8291,5.9363,5.7523,5.9363,12752,0
+TACT.US,D,20120821,000000,5.7985,5.9362,5.7829,5.7985,12704,0
+TACT.US,D,20120822,000000,5.7063,5.7523,5.7062,5.714,2098,0
+TACT.US,D,20120823,000000,5.6483,5.8138,5.6483,5.7523,6975,0
+TACT.US,D,20120824,000000,5.6141,5.668,5.5915,5.5915,9397,0
+TACT.US,D,20120827,000000,5.5679,5.6068,5.4311,5.4808,7520,0
+TACT.US,D,20120828,000000,5.5222,5.5605,5.4916,5.5605,1303,0
+TACT.US,D,20120829,000000,5.5605,5.6528,5.4764,5.5068,6095,0
+TACT.US,D,20120830,000000,5.5084,5.6679,5.4684,5.6297,5999,0
+TACT.US,D,20120831,000000,5.5835,5.5835,5.4609,5.4992,15944,0
+TACT.US,D,20120904,000000,5.4149,5.599,5.407,5.5915,10039,0
+TACT.US,D,20120905,000000,5.5301,5.599,5.4225,5.599,2880,0
+TACT.US,D,20120906,000000,5.5915,5.5915,5.4225,5.4609,15706,0
+TACT.US,D,20120907,000000,5.4225,5.5068,5.4149,5.4149,2084,0
+TACT.US,D,20120910,000000,5.5222,5.6756,5.4684,5.5744,40908,0
+TACT.US,D,20120911,000000,5.5679,5.599,5.5605,5.5679,11113,0
+TACT.US,D,20120912,000000,5.599,5.599,5.5605,5.5605,7039,0
+TACT.US,D,20120913,000000,5.5915,5.6376,5.5605,5.5605,12385,0
+TACT.US,D,20120914,000000,5.599,5.6376,5.4921,5.5301,43273,0
+TACT.US,D,20120917,000000,5.5374,5.5915,5.4992,5.5679,8087,0
+TACT.US,D,20120918,000000,5.5068,5.5759,5.5068,5.5679,1175,0
+TACT.US,D,20120919,000000,5.5759,5.5759,5.5759,5.5759,521,0
+TACT.US,D,20120920,000000,5.4992,5.5835,5.4992,5.4992,20070,0
+TACT.US,D,20120921,000000,5.5605,5.5835,5.4992,5.5835,9208,0
+TACT.US,D,20120924,000000,5.4992,5.6376,5.4992,5.5451,5088,0
+TACT.US,D,20120925,000000,5.4992,5.5068,5.4992,5.5068,508,0
+TACT.US,D,20120926,000000,5.506,5.5507,5.3689,5.4456,6519,0
+TACT.US,D,20120927,000000,5.3842,5.7975,5.3842,5.4992,26857,0
+TACT.US,D,20120928,000000,5.5605,5.714,5.5605,5.714,819,0
+TACT.US,D,20121001,000000,5.6528,5.7216,5.5248,5.7216,6481,0
+TACT.US,D,20121003,000000,5.7523,5.8516,5.4992,5.7216,81955,0
+TACT.US,D,20121005,000000,5.5528,5.8291,5.5301,5.7445,6456,0
+TACT.US,D,20121009,000000,5.6596,5.6755,5.6596,5.6755,1956,0
+TACT.US,D,20121010,000000,5.6604,5.8516,5.6604,5.8213,13378,0
+TACT.US,D,20121011,000000,5.829,5.829,5.6336,5.8213,1504,0
+TACT.US,D,20121012,000000,5.7445,5.7675,5.6141,5.6447,5481,0
+TACT.US,D,20121015,000000,5.7063,5.714,5.5451,5.714,2214,0
+TACT.US,D,20121016,000000,5.5375,5.8516,5.5375,5.8516,38613,0
+TACT.US,D,20121017,000000,5.8516,5.8827,5.7907,5.8516,15610,0
+TACT.US,D,20121018,000000,5.8213,5.9286,5.8213,5.8827,4677,0
+TACT.US,D,20121019,000000,5.7985,5.9363,5.7985,5.8827,7566,0
+TACT.US,D,20121022,000000,5.6833,5.921,5.6833,5.8752,4969,0
+TACT.US,D,20121023,000000,5.9363,5.9363,5.7523,5.8291,2620,0
+TACT.US,D,20121024,000000,5.8364,5.9286,5.7484,5.8827,3308,0
+TACT.US,D,20121025,000000,5.9363,5.9363,5.7216,5.906,7747,0
+TACT.US,D,20121026,000000,5.7216,5.8827,5.7216,5.775,11345,0
+TACT.US,D,20121031,000000,5.7675,5.9363,5.3764,5.9363,4455,0
+TACT.US,D,20121101,000000,5.8364,5.8674,5.6376,5.775,5935,0
+TACT.US,D,20121102,000000,5.7752,5.8858,5.775,5.8291,4957,0
+TACT.US,D,20121105,000000,5.9363,5.9363,5.8213,5.8291,3910,0
+TACT.US,D,20121106,000000,5.8291,5.8291,5.7445,5.8291,6490,0
+TACT.US,D,20121107,000000,5.8442,5.8442,5.7523,5.7907,4590,0
+TACT.US,D,20121108,000000,5.7907,5.8213,5.714,5.8213,2445,0
+TACT.US,D,20121109,000000,5.8364,5.8364,5.6068,5.714,20797,0
+TACT.US,D,20121112,000000,5.9439,5.9439,5.737,5.8674,53103,0
+TACT.US,D,20121113,000000,5.906,5.944,5.8304,5.944,53036,0
+TACT.US,D,20121114,000000,5.9133,5.944,5.9133,5.944,10609,0
+TACT.US,D,20121115,000000,5.944,6.0591,5.944,5.9822,66505,0
+TACT.US,D,20121116,000000,5.921,5.9822,5.906,5.9748,49152,0
+TACT.US,D,20121119,000000,5.9671,6.1138,5.9671,6.0288,22597,0
+TACT.US,D,20121120,000000,5.9979,6.0288,5.9208,6.0288,6164,0
+TACT.US,D,20121121,000000,6.0212,6.0212,5.8818,5.9438,5005,0
+TACT.US,D,20121123,000000,6.0212,6.0288,5.9129,5.9129,3105,0
+TACT.US,D,20121126,000000,5.9207,5.9671,5.7739,5.936,8860,0
+TACT.US,D,20121127,000000,5.959,6.0135,5.8744,5.8744,5767,0
+TACT.US,D,20121128,000000,5.9054,6.0056,5.9054,5.9054,2294,0
+TACT.US,D,20121129,000000,5.9129,6.0443,5.8432,5.9129,15207,0
+TACT.US,D,20121130,000000,5.9054,5.9823,5.8975,5.9438,16829,0
+TACT.US,D,20121203,000000,5.9054,5.9054,5.7196,5.8899,23117,0
+TACT.US,D,20121204,000000,5.8899,6.0135,5.8665,6.0135,12104,0
+TACT.US,D,20121205,000000,5.9283,5.9671,5.9054,5.9054,17462,0
+TACT.US,D,20121206,000000,5.7892,5.8744,5.5341,5.7121,74535,0
+TACT.US,D,20121207,000000,5.8123,5.859,5.6811,5.743,41424,0
+TACT.US,D,20121210,000000,5.7818,5.859,5.6968,5.7505,43005,0
+TACT.US,D,20121211,000000,5.8352,5.8508,5.6036,5.7043,25943,0
+TACT.US,D,20121212,000000,5.7196,5.7196,5.6421,5.6502,41253,0
+TACT.US,D,20121213,000000,5.6811,5.7818,5.4337,5.6268,38767,0
+TACT.US,D,20121214,000000,5.6192,5.6502,5.48,5.5106,12291,0
+TACT.US,D,20121217,000000,5.6036,5.6502,5.573,5.6036,11671,0
+TACT.US,D,20121218,000000,5.7043,5.7121,5.5653,5.6192,13941,0
+TACT.US,D,20121219,000000,5.6113,5.6192,5.4878,5.5687,29423,0
+TACT.US,D,20121220,000000,5.5574,5.743,5.5574,5.7274,15856,0
+TACT.US,D,20121221,000000,5.7351,5.7351,5.596,5.6657,18805,0
+TACT.US,D,20121224,000000,5.6036,5.6036,5.5574,5.5574,10276,0
+TACT.US,D,20121226,000000,5.5574,5.6268,5.5349,5.6268,11581,0
+TACT.US,D,20121227,000000,5.6577,5.6577,5.5498,5.6268,8003,0
+TACT.US,D,20121228,000000,5.6502,5.6732,5.5498,5.5498,9280,0
+TACT.US,D,20121231,000000,5.6268,5.6732,5.4878,5.5806,86619,0
+TACT.US,D,20130102,000000,5.5263,5.6732,5.5263,5.6657,20142,0
+TACT.US,D,20130103,000000,5.7351,5.7351,5.5263,5.6502,45024,0
+TACT.US,D,20130104,000000,5.6113,5.6577,5.5653,5.6268,12940,0
+TACT.US,D,20130107,000000,5.6268,5.8093,5.6036,5.797,49098,0
+TACT.US,D,20130108,000000,5.8123,5.8744,5.7818,5.82,41964,0
+TACT.US,D,20130109,000000,5.8744,5.9822,5.8744,5.9514,19538,0
+TACT.US,D,20130110,000000,5.9978,5.9978,5.797,5.9283,21823,0
+TACT.US,D,20130111,000000,5.9207,5.9207,5.9207,5.9207,301,0
+TACT.US,D,20130114,000000,5.9514,6.0598,5.9054,5.9978,6780,0
+TACT.US,D,20130115,000000,5.9748,5.9978,5.9748,5.9978,8728,0
+TACT.US,D,20130116,000000,5.9905,6.2299,5.9905,6.2299,21180,0
+TACT.US,D,20130117,000000,6.2066,6.307,6.1679,6.2528,24645,0
+TACT.US,D,20130118,000000,6.1834,6.2528,5.9913,5.9978,18964,0
+TACT.US,D,20130122,000000,5.9905,6.0288,5.8595,5.8818,6105,0
+TACT.US,D,20130123,000000,6.0677,6.1063,5.9823,6.0908,15782,0
+TACT.US,D,20130124,000000,6.1063,6.1138,5.89,6.0986,10411,0
+TACT.US,D,20130125,000000,5.94,6.2144,5.936,6.0287,23766,0
+TACT.US,D,20130128,000000,6.0443,6.0908,6.0367,6.0908,7818,0
+TACT.US,D,20130129,000000,6.0908,6.1521,6.0598,6.1521,9680,0
+TACT.US,D,20130130,000000,6.1679,6.338,6.1521,6.2607,17709,0
+TACT.US,D,20130131,000000,6.0598,6.222,6.0598,6.2144,8459,0
+TACT.US,D,20130201,000000,6.2607,6.3223,6.1913,6.2607,3622,0
+TACT.US,D,20130205,000000,6.1001,6.3149,6.1001,6.3149,1887,0
+TACT.US,D,20130206,000000,6.2452,6.3223,6.1757,6.2374,8895,0
+TACT.US,D,20130207,000000,6.2374,6.2919,6.2374,6.2685,6065,0
+TACT.US,D,20130208,000000,6.2452,6.2994,6.1834,6.2685,9163,0
+TACT.US,D,20130211,000000,6.1757,6.1757,6.0297,6.0367,8263,0
+TACT.US,D,20130212,000000,6.2299,6.276,6.1834,6.2144,6458,0
+TACT.US,D,20130213,000000,6.1834,6.307,6.1834,6.276,5046,0
+TACT.US,D,20130214,000000,6.2144,6.2452,6.0751,6.1371,16506,0
+TACT.US,D,20130215,000000,6.1293,6.2343,6.1293,6.1759,4558,0
+TACT.US,D,20130219,000000,6.1759,6.1759,5.9658,6.0513,12241,0
+TACT.US,D,20130220,000000,5.9969,6.1681,5.9969,6.0048,2953,0
+TACT.US,D,20130221,000000,5.88,6.0671,5.8644,5.9502,5700,0
+TACT.US,D,20130222,000000,5.9033,6.1214,5.8995,6.1214,4877,0
+TACT.US,D,20130225,000000,6.0279,6.2152,6.0205,6.0746,4687,0
+TACT.US,D,20130226,000000,6.0746,6.0746,6.0513,6.0746,3444,0
+TACT.US,D,20130227,000000,6.2694,6.2694,6.106,6.1759,6355,0
+TACT.US,D,20130228,000000,6.0359,6.1523,6.0279,6.1523,5078,0
+TACT.US,D,20130301,000000,5.9892,6.2926,5.9892,6.1448,5752,0
+TACT.US,D,20130304,000000,6.1759,6.1759,6.0513,6.1758,3064,0
+TACT.US,D,20130305,000000,6.1214,6.2255,6.106,6.1995,11407,0
+TACT.US,D,20130306,000000,6.1838,6.2305,6.1838,6.1995,11501,0
+TACT.US,D,20130307,000000,6.3705,6.3705,5.8413,6.0279,8733,0
+TACT.US,D,20130308,000000,6.0671,6.1759,5.8414,6.1759,16960,0
+TACT.US,D,20130311,000000,6.0048,6.0746,6.0048,6.0359,16634,0
+TACT.US,D,20130312,000000,6.0591,6.0746,5.771,6.0746,23150,0
+TACT.US,D,20130313,000000,6.0746,6.106,5.9191,6.0591,12713,0
+TACT.US,D,20130314,000000,6.1307,6.1307,5.9191,6.0671,10960,0
+TACT.US,D,20130315,000000,6.0746,6.1448,6.0359,6.1448,8298,0
+TACT.US,D,20130318,000000,6.1448,6.1448,5.9968,6.0591,22313,0
+TACT.US,D,20130319,000000,6.0746,6.1523,6.0746,6.1448,36985,0
+TACT.US,D,20130320,000000,6.1214,6.1214,6.0591,6.0746,31958,0
+TACT.US,D,20130321,000000,6.0984,6.1854,6.0435,6.1137,29505,0
+TACT.US,D,20130322,000000,6.1137,6.1523,6.0671,6.1448,10446,0
+TACT.US,D,20130325,000000,6.0359,6.1448,5.8954,6.1371,33228,0
+TACT.US,D,20130326,000000,6.0746,6.2305,6.0746,6.0825,13937,0
+TACT.US,D,20130327,000000,6.0825,6.1523,6.0513,6.1523,7315,0
+TACT.US,D,20130328,000000,6.1838,6.1916,6.1759,6.1838,13995,0
+TACT.US,D,20130401,000000,6.1916,6.2072,6.0513,6.1347,25174,0
+TACT.US,D,20130402,000000,5.9968,6.2072,5.9191,6.0048,39035,0
+TACT.US,D,20130403,000000,5.981,6.1137,5.981,6.0671,8347,0
+TACT.US,D,20130404,000000,6.0746,6.0825,5.955,6.0204,3636,0
+TACT.US,D,20130405,000000,6.0435,6.1137,6.0279,6.0984,13353,0
+TACT.US,D,20130408,000000,6.1137,6.1214,6.106,6.106,9258,0
+TACT.US,D,20130409,000000,6.1293,6.1293,5.9734,6.0279,6507,0
+TACT.US,D,20130410,000000,6.2072,6.2072,5.9658,5.9734,10248,0
+TACT.US,D,20130411,000000,5.9968,6.0746,5.9502,6.0746,9615,0
+TACT.US,D,20130412,000000,6.0048,6.0111,5.88,5.88,8603,0
+TACT.US,D,20130415,000000,5.849,6.0671,5.6232,6.0435,21977,0
+TACT.US,D,20130416,000000,5.8253,6.0746,5.8253,6.0204,8232,0
+TACT.US,D,20130417,000000,6.0204,6.0204,5.8176,5.8176,722,0
+TACT.US,D,20130418,000000,5.849,5.849,5.763,5.763,3308,0
+TACT.US,D,20130419,000000,5.8568,5.8879,5.6852,5.8253,25194,0
+TACT.US,D,20130422,000000,5.8644,5.9658,5.7087,5.911,5289,0
+TACT.US,D,20130423,000000,5.911,5.9892,5.763,5.8954,7136,0
+TACT.US,D,20130424,000000,5.8414,6.0591,5.7796,5.9346,9762,0
+TACT.US,D,20130425,000000,5.7943,5.7943,5.7943,5.7943,358,0
+TACT.US,D,20130426,000000,5.8413,5.9033,5.7788,5.7943,5407,0
+TACT.US,D,20130429,000000,5.9191,5.9346,5.8023,5.9191,3688,0
+TACT.US,D,20130430,000000,5.8645,5.8645,5.8413,5.849,8663,0
+TACT.US,D,20130501,000000,5.7788,5.8535,5.7788,5.8333,6403,0
+TACT.US,D,20130502,000000,5.771,5.8413,5.771,5.8413,11311,0
+TACT.US,D,20130503,000000,5.8413,5.9033,5.7788,5.9033,7750,0
+TACT.US,D,20130506,000000,6.0204,6.0279,5.7865,5.88,45420,0
+TACT.US,D,20130507,000000,5.911,6.0048,5.88,5.9967,3364,0
+TACT.US,D,20130508,000000,5.9268,6.0904,5.9191,6.0279,16851,0
+TACT.US,D,20130509,000000,5.9968,6.0671,5.911,5.9191,3593,0
+TACT.US,D,20130510,000000,5.981,6.1137,5.9658,6.1137,30939,0
+TACT.US,D,20130513,000000,6.0435,6.0746,5.9968,6.0204,10997,0
+TACT.US,D,20130514,000000,6.0746,6.2225,6.0125,6.0125,47102,0
+TACT.US,D,20130515,000000,6.0048,6.2305,6.0048,6.1916,10961,0
+TACT.US,D,20130516,000000,6.1287,6.4351,6.1287,6.4351,33454,0
+TACT.US,D,20130517,000000,6.3958,6.48,6.2622,6.3017,2458,0
+TACT.US,D,20130520,000000,6.3644,6.4113,6.2464,6.2464,49997,0
+TACT.US,D,20130521,000000,6.2858,6.5372,6.2858,6.4666,8299,0
+TACT.US,D,20130522,000000,6.4588,6.4899,6.3332,6.4193,29333,0
+TACT.US,D,20130523,000000,6.3094,6.5137,6.2867,6.4351,4343,0
+TACT.US,D,20130524,000000,6.4035,6.4113,6.3566,6.4113,17856,0
+TACT.US,D,20130528,000000,6.4271,6.6785,6.4035,6.4193,10183,0
+TACT.US,D,20130529,000000,6.3724,6.3958,6.058,6.2386,21758,0
+TACT.US,D,20130530,000000,6.2781,6.3252,6.1287,6.2464,21854,0
+TACT.US,D,20130531,000000,6.2104,6.3133,6.171,6.3133,8526,0
+TACT.US,D,20130603,000000,6.3644,6.3879,6.2858,6.3566,9533,0
+TACT.US,D,20130604,000000,6.1838,6.4193,6.1208,6.2464,12772,0
+TACT.US,D,20130605,000000,6.2386,6.2858,6.1367,6.2781,7475,0
+TACT.US,D,20130606,000000,6.3252,6.3566,6.2386,6.2386,1806,0
+TACT.US,D,20130607,000000,6.2702,6.3958,6.2702,6.3017,2034,0
+TACT.US,D,20130610,000000,6.3332,6.3332,6.1209,6.2622,6499,0
+TACT.US,D,20130611,000000,6.2228,6.2228,6.1287,6.2154,4449,0
+TACT.US,D,20130612,000000,6.2781,6.2858,6.105,6.2074,5777,0
+TACT.US,D,20130613,000000,6.2386,6.2936,6.1599,6.2386,5069,0
+TACT.US,D,20130614,000000,6.2825,6.2825,6.2228,6.2386,1289,0
+TACT.US,D,20130617,000000,6.2781,6.2858,6.1519,6.2228,11257,0
+TACT.US,D,20130618,000000,6.2858,6.2858,6.1757,6.1757,1693,0
+TACT.US,D,20130619,000000,6.1995,6.2074,6.1679,6.2074,2173,0
+TACT.US,D,20130620,000000,6.2074,6.2074,6.0895,6.1367,9454,0
+TACT.US,D,20130621,000000,6.2464,6.2622,6.0895,6.2543,7806,0
+TACT.US,D,20130624,000000,6.2074,6.2781,6.105,6.105,14305,0
+TACT.US,D,20130625,000000,6.1519,6.1995,6.0816,6.0816,2856,0
+TACT.US,D,20130626,000000,6.1287,6.2543,6.113,6.1287,7787,0
+TACT.US,D,20130627,000000,6.1679,6.4666,6.1679,6.3252,20817,0
+TACT.US,D,20130628,000000,6.3252,6.4743,6.3252,6.4193,23673,0
+TACT.US,D,20130701,000000,6.3958,6.4824,6.3644,6.3958,23692,0
+TACT.US,D,20130702,000000,6.4743,6.4824,6.4743,6.4824,1451,0
+TACT.US,D,20130703,000000,6.4035,6.4825,6.2612,6.4429,10846,0
+TACT.US,D,20130705,000000,6.3094,6.4824,6.2946,6.4193,1565,0
+TACT.US,D,20130708,000000,6.4271,6.8438,6.4271,6.7886,7435,0
+TACT.US,D,20130709,000000,6.7886,7.0401,6.7808,6.9068,30232,0
+TACT.US,D,20130710,000000,6.9536,6.9891,6.5067,6.8514,7934,0
+TACT.US,D,20130711,000000,6.8988,6.9929,6.7572,6.8673,6114,0
+TACT.US,D,20130712,000000,6.9068,6.9851,6.6867,6.8751,11320,0
+TACT.US,D,20130715,000000,6.8751,7.1186,6.8594,7.0168,22304,0
+TACT.US,D,20130716,000000,6.9734,6.9734,6.8906,6.8906,991,0
+TACT.US,D,20130717,000000,6.9378,7.0323,6.8594,6.9378,6207,0
+TACT.US,D,20130718,000000,7.0714,7.4642,7.0714,7.1971,26710,0
+TACT.US,D,20130719,000000,7.2129,7.2129,6.993,7.0559,3886,0
+TACT.US,D,20130722,000000,6.9851,7.2682,6.9851,7.0323,2613,0
+TACT.US,D,20130723,000000,7.0793,7.1579,7.0087,7.0087,6985,0
+TACT.US,D,20130724,000000,7.0401,7.1892,6.9145,7.0244,15602,0
+TACT.US,D,20130725,000000,7.0244,7.1108,7.0244,7.0559,11351,0
+TACT.US,D,20130726,000000,7.0714,7.0714,7.0638,7.0714,24725,0
+TACT.US,D,20130729,000000,7.0087,7.2289,6.9224,7.1265,8849,0
+TACT.US,D,20130730,000000,7.0323,7.2128,7.0323,7.1658,2394,0
+TACT.US,D,20130731,000000,7.0244,7.2129,7.0244,7.1421,3289,0
+TACT.US,D,20130801,000000,7.1893,7.6213,6.0933,7.1658,27138,0
+TACT.US,D,20130802,000000,7.0638,7.0638,7.0638,7.0638,359,0
+TACT.US,D,20130805,000000,7.0244,7.2367,6.6785,7.2367,21644,0
+TACT.US,D,20130806,000000,7.2289,7.5824,7.158,7.4802,14562,0
+TACT.US,D,20130807,000000,7.0714,7.3857,7.0088,7.1737,310952,0
+TACT.US,D,20130808,000000,7.1502,7.2288,7.001,7.0952,142331,0
+TACT.US,D,20130809,000000,7.1502,7.1502,6.8751,7.0088,26375,0
+TACT.US,D,20130812,000000,7.0874,7.1737,6.8751,6.93,36732,0
+TACT.US,D,20130813,000000,7.0638,7.0638,6.8279,6.8989,36252,0
+TACT.US,D,20130814,000000,6.8438,6.9224,6.8044,6.8438,14182,0
+TACT.US,D,20130815,000000,6.8123,6.9734,6.5845,6.7808,31332,0
+TACT.US,D,20130816,000000,6.9393,7.0974,6.7848,6.8841,5001,0
+TACT.US,D,20130819,000000,6.7886,7.0897,6.7652,6.8761,10845,0
+TACT.US,D,20130820,000000,6.8918,7.0503,6.8841,6.9235,5622,0
+TACT.US,D,20130821,000000,6.9075,7.0503,6.7886,6.9313,10979,0
+TACT.US,D,20130822,000000,6.86,7.0816,6.773,6.773,7164,0
+TACT.US,D,20130823,000000,6.8284,7.2045,6.8284,7.2008,665839,0
+TACT.US,D,20130826,000000,7.2087,7.5247,7.0183,7.185,57482,0
+TACT.US,D,20130827,000000,7.1454,7.1691,6.9474,7.0345,23552,0
+TACT.US,D,20130828,000000,6.9153,7.1292,6.8918,7.0583,22066,0
+TACT.US,D,20130829,000000,7.0028,7.1292,6.9709,7.0503,9409,0
+TACT.US,D,20130830,000000,7.0661,7.1292,6.9709,7.0345,3658,0
+TACT.US,D,20130903,000000,7.1292,7.185,7.0028,7.1057,13401,0
+TACT.US,D,20130904,000000,7.0897,7.1612,7.0583,7.0583,16906,0
+TACT.US,D,20130905,000000,7.1292,7.2087,7.1292,7.2008,11734,0
+TACT.US,D,20130906,000000,7.0583,7.2087,7.0423,7.2087,40917,0
+TACT.US,D,20130909,000000,7.1292,7.2087,7.0423,7.1057,66394,0
+TACT.US,D,20130910,000000,7.0897,7.8103,7.0816,7.7235,141084,0
+TACT.US,D,20130911,000000,7.7154,8.7145,7.7154,8.5074,146055,0
+TACT.US,D,20130912,000000,8.7072,8.7145,8.3415,8.578,153576,0
+TACT.US,D,20130913,000000,8.4767,8.6282,8.3415,8.3977,45102,0
+TACT.US,D,20130916,000000,8.4686,8.6334,8.2866,8.4191,14874,0
+TACT.US,D,20130917,000000,8.3977,8.6488,8.3977,8.5146,38115,0
+TACT.US,D,20130918,000000,8.4852,9.586,8.4615,9.553,184251,0
+TACT.US,D,20130919,000000,9.56,9.941,9.2662,9.697,156727,0
+TACT.US,D,20130920,000000,9.673,10.275,9.507,10.275,143187,0
+TACT.US,D,20130923,000000,10.235,10.282,9.743,9.991,58328,0
+TACT.US,D,20130924,000000,9.973,10.293,9.917,10.275,29791,0
+TACT.US,D,20130925,000000,10.203,10.448,10.203,10.361,57313,0
+TACT.US,D,20130926,000000,10.361,10.416,10.26,10.386,66274,0
+TACT.US,D,20130927,000000,10.343,10.411,10.043,10.149,16916,0
+TACT.US,D,20130930,000000,10.067,10.371,9.824,10.371,56808,0
+TACT.US,D,20131001,000000,10.328,11.01,10.306,10.767,35976,0
+TACT.US,D,20131002,000000,10.622,10.758,10.584,10.662,36987,0
+TACT.US,D,20131003,000000,10.607,10.622,10.378,10.456,13632,0
+TACT.US,D,20131004,000000,10.425,10.653,10.267,10.402,20072,0
+TACT.US,D,20131007,000000,10.251,10.343,9.94,10.26,31560,0
+TACT.US,D,20131008,000000,10.132,10.283,10.006,10.186,25903,0
+TACT.US,D,20131009,000000,10.171,10.218,10,10.156,11867,0
+TACT.US,D,20131010,000000,10.132,10.481,9.774,10.312,20958,0
+TACT.US,D,20131011,000000,10.337,10.607,10.218,10.481,28025,0
+TACT.US,D,20131014,000000,10.718,10.718,10.425,10.637,18937,0
+TACT.US,D,20131015,000000,10.688,10.688,10.411,10.613,25879,0
+TACT.US,D,20131016,000000,10.662,10.696,10.489,10.662,18808,0
+TACT.US,D,20131017,000000,10.67,11.061,10.613,10.963,15736,0
+TACT.US,D,20131018,000000,11.073,11.202,10.893,11.042,40521,0
+TACT.US,D,20131021,000000,11.01,11.122,10.51,10.709,24363,0
+TACT.US,D,20131022,000000,10.709,10.971,10.662,10.782,31432,0
+TACT.US,D,20131023,000000,10.782,10.885,10.742,10.877,8583,0
+TACT.US,D,20131024,000000,10.893,10.893,10.599,10.86,25251,0
+TACT.US,D,20131025,000000,10.86,10.86,10.613,10.86,16664,0
+TACT.US,D,20131028,000000,10.853,10.893,10.696,10.853,17044,0
+TACT.US,D,20131029,000000,10.822,10.893,10.732,10.853,6817,0
+TACT.US,D,20131030,000000,10.853,10.971,10.853,10.853,7578,0
+TACT.US,D,20131031,000000,10.963,10.963,10.829,10.924,8641,0
+TACT.US,D,20131101,000000,10.893,10.971,10.877,10.885,9340,0
+TACT.US,D,20131104,000000,10.931,11.073,10.742,11.066,27897,0
+TACT.US,D,20131105,000000,11.061,11.422,11.042,11.359,31179,0
+TACT.US,D,20131106,000000,11.455,11.632,11.132,11.399,24489,0
+TACT.US,D,20131107,000000,11.479,12.064,11.257,11.709,52515,0
+TACT.US,D,20131108,000000,11.683,11.701,11.43,11.479,22724,0
+TACT.US,D,20131111,000000,11.591,11.748,10.67,10.67,88114,0
+TACT.US,D,20131112,000000,10.829,10.908,10.035,10.035,78899,0
+TACT.US,D,20131113,000000,9.983,10.084,9.4097,9.917,120935,0
+TACT.US,D,20131114,000000,9.903,9.965,9.749,9.965,80664,0
+TACT.US,D,20131115,000000,10.076,10.378,9.924,10.267,51380,0
+TACT.US,D,20131118,000000,10.203,11.627,9.923,10.352,41763,0
+TACT.US,D,20131119,000000,10.371,10.512,9.963,10.217,9417,0
+TACT.US,D,20131120,000000,10.099,10.275,10.02,10.235,15571,0
+TACT.US,D,20131121,000000,10.26,10.26,9.981,10.05,19680,0
+TACT.US,D,20131122,000000,10.083,10.195,9.963,10.139,29504,0
+TACT.US,D,20131125,000000,9.981,10.473,9.963,10.155,42687,0
+TACT.US,D,20131126,000000,10.195,10.195,9.878,10.083,29836,0
+TACT.US,D,20131127,000000,10.05,10.217,9.998,10.091,20465,0
+TACT.US,D,20131129,000000,10.035,10.217,10.035,10.125,8341,0
+TACT.US,D,20131202,000000,10.217,10.217,10.091,10.125,9164,0
+TACT.US,D,20131203,000000,10.148,10.155,10.075,10.083,16198,0
+TACT.US,D,20131204,000000,10.131,10.139,10.034,10.066,5272,0
+TACT.US,D,20131205,000000,10.034,10.125,9.911,9.946,10548,0
+TACT.US,D,20131206,000000,9.981,10.075,9.597,10.066,23719,0
+TACT.US,D,20131209,000000,10.109,10.109,9.621,9.621,10294,0
+TACT.US,D,20131210,000000,9.581,9.678,9.2867,9.519,78878,0
+TACT.US,D,20131211,000000,9.4689,9.557,9.2551,9.557,11052,0
+TACT.US,D,20131212,000000,9.4068,9.549,9.2867,9.4629,93162,0
+TACT.US,D,20131213,000000,9.502,9.557,9.1914,9.4391,8270,0
+TACT.US,D,20131216,000000,9.4196,9.613,9.3664,9.597,19088,0
+TACT.US,D,20131217,000000,9.678,9.709,9.4116,9.703,13060,0
+TACT.US,D,20131218,000000,9.703,10.083,9.678,9.989,18708,0
+TACT.US,D,20131219,000000,10.109,10.125,9.971,10.117,16180,0
+TACT.US,D,20131220,000000,9.606,10.26,9.606,10.26,67872,0
+TACT.US,D,20131223,000000,10.283,10.283,9.911,10.125,11250,0
+TACT.US,D,20131224,000000,10.109,10.131,9.963,9.963,869,0
+TACT.US,D,20131226,000000,10.034,10.226,9.923,10.099,2636,0
+TACT.US,D,20131227,000000,9.858,10.195,9.858,10.125,4395,0
+TACT.US,D,20131230,000000,10.163,10.195,9.955,10.012,8161,0
+TACT.US,D,20131231,000000,10.02,10.186,9.981,9.981,8912,0
+TACT.US,D,20140102,000000,9.915,10.02,9.806,9.822,5292,0
+TACT.US,D,20140103,000000,9.868,9.955,9.756,9.771,21871,0
+TACT.US,D,20140106,000000,9.852,9.946,9.852,9.885,7032,0
+TACT.US,D,20140107,000000,9.971,10.306,9.878,9.955,23547,0
+TACT.US,D,20140108,000000,9.998,10.343,9.963,10.034,14808,0
+TACT.US,D,20140109,000000,10.091,10.194,10.034,10.034,6288,0
+TACT.US,D,20140110,000000,10.075,10.109,9.955,10.109,3716,0
+TACT.US,D,20140113,000000,10.034,10.195,9.971,10.171,14860,0
+TACT.US,D,20140114,000000,10.125,10.148,9.955,10.131,7281,0
+TACT.US,D,20140115,000000,10.155,10.163,9.971,9.989,39929,0
+TACT.US,D,20140116,000000,9.955,9.971,9.878,9.878,9164,0
+TACT.US,D,20140117,000000,9.955,9.963,9.771,9.806,25093,0
+TACT.US,D,20140121,000000,9.822,9.822,9.557,9.732,29568,0
+TACT.US,D,20140122,000000,9.756,9.765,9.572,9.581,51731,0
+TACT.US,D,20140123,000000,9.581,9.581,9.4848,9.557,21599,0
+TACT.US,D,20140124,000000,9.4848,9.557,9.4391,9.4391,52482,0
+TACT.US,D,20140127,000000,9.4068,9.572,9.3664,9.3998,22095,0
+TACT.US,D,20140128,000000,9.4758,9.502,9.3585,9.4758,60643,0
+TACT.US,D,20140129,000000,9.454,9.535,9.4391,9.4629,1273,0
+TACT.US,D,20140130,000000,9.4292,9.557,9.4292,9.519,9920,0
+TACT.US,D,20140131,000000,9.4391,9.557,9.3762,9.4629,11668,0
+TACT.US,D,20140203,000000,9.4848,9.4848,9.3585,9.3831,5621,0
+TACT.US,D,20140204,000000,9.3189,9.4689,9.1174,9.354,20704,0
+TACT.US,D,20140205,000000,9.2945,9.3998,9.2662,9.2867,3184,0
+TACT.US,D,20140206,000000,9.2702,9.535,9.0798,9.4068,22981,0
+TACT.US,D,20140207,000000,9.2867,9.542,9.2789,9.542,4358,0
+TACT.US,D,20140210,000000,9.502,9.557,9.351,9.4758,14307,0
+TACT.US,D,20140211,000000,9.4292,9.4292,9.1577,9.2164,16231,0
+TACT.US,D,20140212,000000,9.1827,9.3831,9.0798,9.3831,13391,0
+TACT.US,D,20140213,000000,9.3257,9.557,9.3257,9.4068,8206,0
+TACT.US,D,20140214,000000,9.527,9.542,9.1054,9.2164,21575,0
+TACT.US,D,20140218,000000,9.3831,9.4937,9.1827,9.4699,7948,0
+TACT.US,D,20140219,000000,9.4649,9.4649,9.2474,9.3422,2438,0
+TACT.US,D,20140220,000000,9.2164,9.504,9.2164,9.4401,3950,0
+TACT.US,D,20140221,000000,9.528,9.6,9.231,9.2386,6705,0
+TACT.US,D,20140224,000000,9.2232,9.352,9.1749,9.2955,3769,0
+TACT.US,D,20140225,000000,9.4077,9.4077,9.2232,9.2386,9063,0
+TACT.US,D,20140226,000000,9.3674,9.3674,9.2702,9.3674,1046,0
+TACT.US,D,20140227,000000,9.2474,9.3335,9.2164,9.3022,14420,0
+TACT.US,D,20140228,000000,9.2474,9.4401,9.1499,9.2955,13397,0
+TACT.US,D,20140303,000000,9.1046,9.1046,8.9434,8.9517,6994,0
+TACT.US,D,20140304,000000,9.0473,9.393,8.9434,9.2877,15161,0
+TACT.US,D,20140305,000000,9.3199,9.536,9.3199,9.4649,10716,0
+TACT.US,D,20140306,000000,9.4481,9.4481,9.0788,9.3199,7090,0
+TACT.US,D,20140307,000000,8.9348,8.9348,7.8526,8.0048,481008,0
+TACT.US,D,20140310,000000,7.9405,8.1023,7.8926,8.0048,29141,0
+TACT.US,D,20140311,000000,8.0692,8.4781,7.9973,8.4066,82069,0
+TACT.US,D,20140312,000000,8.3335,8.4137,8.2935,8.3652,28270,0
+TACT.US,D,20140313,000000,8.3825,8.4932,8.3415,8.4781,56262,0
+TACT.US,D,20140314,000000,8.4932,8.6961,8.4932,8.6226,22631,0
+TACT.US,D,20140317,000000,8.6787,8.7832,8.5728,8.7326,59337,0
+TACT.US,D,20140318,000000,8.8045,8.846,8.687,8.8137,61542,0
+TACT.US,D,20140319,000000,8.6534,8.846,8.6226,8.8286,14368,0
+TACT.US,D,20140320,000000,8.8805,8.9733,8.7971,8.9094,23150,0
+TACT.US,D,20140321,000000,8.8936,9.2386,8.8936,9.2386,44556,0
+TACT.US,D,20140324,000000,8.9733,9.3422,8.8729,9.2164,51087,0
+TACT.US,D,20140325,000000,9.2088,9.2386,9.0398,9.2164,63828,0
+TACT.US,D,20140326,000000,9.2088,9.2164,8.9094,9.0711,19969,0
+TACT.US,D,20140327,000000,9.0058,9.0968,8.8286,9.0304,87070,0
+TACT.US,D,20140328,000000,8.886,9.2088,8.8137,9.0788,9043,0
+TACT.US,D,20140331,000000,9.1135,9.2088,9.0617,9.2088,7888,0
+TACT.US,D,20140401,000000,9.054,9.2164,8.8647,9.2088,27901,0
+TACT.US,D,20140402,000000,8.9348,9.198,8.9348,9.0142,11325,0
+TACT.US,D,20140403,000000,8.9668,9.1904,8.8137,9.1904,15854,0
+TACT.US,D,20140404,000000,9.054,9.1414,8.9601,9.0711,42698,0
+TACT.US,D,20140407,000000,8.8729,9.0304,8.8212,8.8936,4533,0
+TACT.US,D,20140408,000000,8.9434,9.0968,8.7409,8.7666,15514,0
+TACT.US,D,20140409,000000,8.7503,9.0968,8.4631,8.8555,38107,0
+TACT.US,D,20140410,000000,8.6145,9.0968,8.6145,8.6534,18343,0
+TACT.US,D,20140411,000000,8.5728,9.0968,8.4932,8.6787,17623,0
+TACT.US,D,20140414,000000,8.7503,8.8936,8.4932,8.6534,24106,0
+TACT.US,D,20140415,000000,8.6961,8.846,8.6961,8.7326,34895,0
+TACT.US,D,20140416,000000,8.7326,9.0473,8.6145,8.8936,16244,0
+TACT.US,D,20140417,000000,8.6961,9.0142,8.6961,8.9897,64195,0
+TACT.US,D,20140421,000000,8.5728,9.0968,8.4235,9.0142,65355,0
+TACT.US,D,20140422,000000,9.0228,9.0968,8.8137,8.9668,13602,0
+TACT.US,D,20140423,000000,8.9292,9.0058,8.6145,8.7832,7389,0
+TACT.US,D,20140424,000000,8.7748,9.0788,8.5728,8.7409,27024,0
+TACT.US,D,20140425,000000,8.6605,8.8555,8.4859,8.5343,16055,0
+TACT.US,D,20140428,000000,8.4368,8.6454,8.4368,8.5505,9734,0
+TACT.US,D,20140429,000000,8.4781,8.7172,8.4781,8.6145,12924,0
+TACT.US,D,20140430,000000,8.5012,8.7583,8.5012,8.5656,2120,0
+TACT.US,D,20140501,000000,8.5983,9.0788,8.4703,8.4703,7804,0
+TACT.US,D,20140502,000000,8.6605,8.7409,8.4456,8.6698,4306,0
+TACT.US,D,20140505,000000,8.6454,8.6454,8.4137,8.4932,20570,0
+TACT.US,D,20140506,000000,8.4781,8.4932,8.3914,8.4781,11616,0
+TACT.US,D,20140507,000000,8.4932,8.6381,8.3825,8.3914,8179,0
+TACT.US,D,20140508,000000,8.3335,8.6381,8.1328,8.2779,39246,0
+TACT.US,D,20140509,000000,7.8526,8.1813,7.3077,8.1657,24226,0
+TACT.US,D,20140512,000000,8.0692,8.1486,7.9093,8.1486,8720,0
+TACT.US,D,20140513,000000,8.0939,8.1735,8.0939,8.1574,9235,0
+TACT.US,D,20140514,000000,8.206,8.206,8.0291,8.1409,3232,0
+TACT.US,D,20140515,000000,7.8769,8.1128,7.8769,8.0608,2566,0
+TACT.US,D,20140516,000000,8.0939,8.2068,8.0375,8.2068,18528,0
+TACT.US,D,20140519,000000,8.1495,8.1985,8.0786,8.1985,8010,0
+TACT.US,D,20140520,000000,8.1337,8.2943,8.1023,8.1822,6493,0
+TACT.US,D,20140521,000000,8.3041,8.4818,8.3041,8.4314,8751,0
+TACT.US,D,20140522,000000,8.5771,8.5771,8.3851,8.3851,1423,0
+TACT.US,D,20140523,000000,8.4492,8.4886,8.4086,8.4886,2024,0
+TACT.US,D,20140527,000000,8.1379,8.57,8.1379,8.4086,2721,0
+TACT.US,D,20140528,000000,8.2875,8.5037,8.2875,8.3363,2045,0
+TACT.US,D,20140529,000000,8.2712,8.4225,8.2712,8.4225,1022,0
+TACT.US,D,20140530,000000,8.0889,8.4015,8.0889,8.3041,4150,0
+TACT.US,D,20140602,000000,8.5852,8.5852,8.2294,8.4015,5059,0
+TACT.US,D,20140603,000000,8.3207,8.3503,8.1822,8.3207,9430,0
+TACT.US,D,20140604,000000,8.4403,8.458,8.2592,8.2592,6181,0
+TACT.US,D,20140605,000000,8.2471,8.3424,8.1419,8.2382,6029,0
+TACT.US,D,20140606,000000,8.1897,8.3398,8.1897,8.3363,1514,0
+TACT.US,D,20140609,000000,8.2382,8.2471,8.1164,8.2382,27515,0
+TACT.US,D,20140610,000000,8.2237,8.4966,8.1164,8.4155,8048,0
+TACT.US,D,20140611,000000,8.4738,8.4886,8.2068,8.3041,4055,0
+TACT.US,D,20140612,000000,8.2382,8.4818,8.1613,8.2796,7625,0
+TACT.US,D,20140613,000000,8.3442,8.3851,8.3274,8.3503,2361,0
+TACT.US,D,20140616,000000,8.4032,8.4403,8.2512,8.3931,4809,0
+TACT.US,D,20140617,000000,8.2374,8.3118,8.1419,8.2875,5088,0
+TACT.US,D,20140618,000000,8.2382,8.4403,8.1337,8.2796,6397,0
+TACT.US,D,20140619,000000,8.2633,8.2787,8.1251,8.2471,4605,0
+TACT.US,D,20140620,000000,8.2294,8.2997,7.8431,7.8431,4075,0
+TACT.US,D,20140623,000000,8.4015,8.4015,7.9564,8.0608,6531,0
+TACT.US,D,20140624,000000,8.11,8.1419,7.899,8.0208,14363,0
+TACT.US,D,20140625,000000,8.019,8.3931,8.019,8.1583,13598,0
+TACT.US,D,20140626,000000,8.2149,8.2149,8.0123,8.11,5819,0
+TACT.US,D,20140627,000000,8.2546,8.4155,8.045,8.4155,4806,0
+TACT.US,D,20140630,000000,8.2471,8.4225,8.1251,8.3677,11926,0
+TACT.US,D,20140701,000000,8.1164,8.4314,8.1164,8.4314,12385,0
+TACT.US,D,20140702,000000,8.3931,8.4015,8.1667,8.1897,11763,0
+TACT.US,D,20140703,000000,8.1985,8.4225,8.1985,8.2633,10292,0
+TACT.US,D,20140707,000000,8.0123,8.2712,7.9806,8.2237,10998,0
+TACT.US,D,20140708,000000,8.1251,8.2382,8.0692,8.1985,4372,0
+TACT.US,D,20140709,000000,8.1822,8.1985,8.1742,8.1822,1874,0
+TACT.US,D,20140710,000000,8.1742,8.1985,7.9324,8.1742,4722,0
+TACT.US,D,20140711,000000,8.1583,8.2712,8.0771,8.2712,4696,0
+TACT.US,D,20140714,000000,8.0771,8.1897,8.0771,8.1583,4196,0
+TACT.US,D,20140715,000000,8.1023,8.2712,8.0771,8.1337,11655,0
+TACT.US,D,20140716,000000,8.11,8.1985,8.0771,8.1495,7865,0
+TACT.US,D,20140717,000000,8.1066,8.2471,7.9723,8.0038,11862,0
+TACT.US,D,20140718,000000,8.0291,8.2237,7.9157,7.9646,28341,0
+TACT.US,D,20140721,000000,7.989,8.0771,7.8184,7.851,8629,0
+TACT.US,D,20140722,000000,7.8919,7.8919,7.6653,7.7382,19355,0
+TACT.US,D,20140723,000000,8.0771,8.0771,7.6816,7.8264,21611,0
+TACT.US,D,20140724,000000,7.876,8.0038,7.8677,7.9396,5998,0
+TACT.US,D,20140725,000000,7.9481,7.9481,7.8348,7.8348,6095,0
+TACT.US,D,20140728,000000,7.6975,7.9032,7.6087,7.714,39748,0
+TACT.US,D,20140729,000000,7.6573,7.7867,7.3909,7.5522,24861,0
+TACT.US,D,20140730,000000,7.5611,7.7703,7.3909,7.4796,11961,0
+TACT.US,D,20140731,000000,7.3987,7.6975,7.2293,7.2808,46870,0
+TACT.US,D,20140801,000000,7.2856,7.3503,7.003,7.1726,21534,0
+TACT.US,D,20140804,000000,7.3553,7.3553,7.0999,7.0999,8086,0
+TACT.US,D,20140805,000000,7.0759,7.2697,6.9545,6.9706,27569,0
+TACT.US,D,20140806,000000,6.8736,7.2374,6.8736,7.2374,21463,0
+TACT.US,D,20140807,000000,6.6232,6.6396,5.7589,5.7671,294573,0
+TACT.US,D,20140808,000000,5.6541,5.9652,5.6541,5.9208,79469,0
+TACT.US,D,20140811,000000,5.9853,6.2196,5.9774,6.074,86182,0
+TACT.US,D,20140812,000000,5.953,6.1225,5.8964,5.969,71100,0
+TACT.US,D,20140813,000000,5.9934,6.058,5.9286,5.9367,27762,0
+TACT.US,D,20140814,000000,5.8723,6.0255,5.7914,5.9853,30012,0
+TACT.US,D,20140815,000000,5.9208,6.05,5.9208,5.9286,17715,0
+TACT.US,D,20140818,000000,5.978,6.1248,5.9615,5.9615,21923,0
+TACT.US,D,20140819,000000,5.839,6.3533,5.839,6.2471,42585,0
+TACT.US,D,20140820,000000,6.1737,6.3859,6.088,6.1412,12624,0
+TACT.US,D,20140821,000000,6.1412,6.2634,5.9207,6.1248,29859,0
+TACT.US,D,20140822,000000,6.0512,6.1982,5.978,6.0593,10366,0
+TACT.US,D,20140825,000000,6.1248,6.1412,5.9941,6.1002,11676,0
+TACT.US,D,20140826,000000,6.1002,6.2882,6.0348,6.1248,21108,0
+TACT.US,D,20140827,000000,6.0839,6.28,5.978,6.0919,16349,0
+TACT.US,D,20140828,000000,6.0919,6.0919,5.978,6.0756,3559,0
+TACT.US,D,20140829,000000,6.2063,6.3616,6.2063,6.3616,37316,0
+TACT.US,D,20140902,000000,6.4843,6.5657,6.4103,6.4103,114635,0
+TACT.US,D,20140903,000000,6.4843,6.4843,6.3859,6.4514,26400,0
+TACT.US,D,20140904,000000,6.4843,6.4843,6.3288,6.3371,15767,0
+TACT.US,D,20140905,000000,6.4241,6.4241,6.2227,6.2227,14125,0
+TACT.US,D,20140908,000000,6.2227,6.3859,6.2227,6.2555,14599,0
+TACT.US,D,20140909,000000,6.2555,6.2916,6.2471,6.2555,11100,0
+TACT.US,D,20140910,000000,6.239,6.3044,6.1248,6.1329,26105,0
+TACT.US,D,20140911,000000,6.1248,6.4103,6.0429,6.0756,50552,0
+TACT.US,D,20140912,000000,6.0839,6.3123,6.0678,6.0756,39230,0
+TACT.US,D,20140915,000000,6.1412,6.145,5.888,5.9286,34083,0
+TACT.US,D,20140916,000000,5.9286,6.1248,5.888,5.888,13629,0
+TACT.US,D,20140917,000000,5.888,5.9615,5.8146,5.8146,82302,0
+TACT.US,D,20140918,000000,5.8797,5.9449,5.8061,5.902,21627,0
+TACT.US,D,20140919,000000,5.8797,5.9207,5.7164,5.888,182565,0
+TACT.US,D,20140922,000000,5.8797,5.9207,5.4878,5.6512,132500,0
+TACT.US,D,20140923,000000,5.6346,5.6756,5.5856,5.6346,27937,0
+TACT.US,D,20140924,000000,5.6101,5.6673,5.553,5.6184,39017,0
+TACT.US,D,20140925,000000,5.553,5.553,5.308,5.4958,80629,0
+TACT.US,D,20140926,000000,5.4469,5.6101,5.308,5.4059,94240,0
+TACT.US,D,20140929,000000,5.3572,5.6673,5.2672,5.5572,64287,0
+TACT.US,D,20140930,000000,5.3895,5.6427,5.3895,5.504,42099,0
+TACT.US,D,20141001,000000,5.4716,5.6756,5.4551,5.553,31997,0
+TACT.US,D,20141002,000000,5.504,5.5122,5.3895,5.4796,16198,0
+TACT.US,D,20141003,000000,5.5122,5.5692,5.3895,5.3978,18798,0
+TACT.US,D,20141006,000000,5.4716,5.5244,5.3244,5.3244,12805,0
+TACT.US,D,20141007,000000,5.3651,5.3651,5.1449,5.1449,20803,0
+TACT.US,D,20141008,000000,5.1449,5.1855,4.8997,4.9815,44143,0
+TACT.US,D,20141009,000000,4.9895,5.1366,4.8259,4.8915,15302,0
+TACT.US,D,20141010,000000,4.851,4.9079,4.5241,4.7938,32044,0
+TACT.US,D,20141013,000000,4.7609,4.7774,4.4424,4.5241,34561,0
+TACT.US,D,20141014,000000,4.4833,4.6057,4.3526,4.3934,27427,0
+TACT.US,D,20141015,000000,4.3523,4.4672,4.3523,4.4508,69074,0
+TACT.US,D,20141016,000000,4.5241,4.5891,4.328,4.4833,264470,0
+TACT.US,D,20141017,000000,4.557,4.6143,4.3773,4.4097,60073,0
+TACT.US,D,20141020,000000,4.4424,4.4994,4.3609,4.3609,66382,0
+TACT.US,D,20141021,000000,4.4343,4.7038,4.3443,4.6385,29203,0
+TACT.US,D,20141022,000000,4.7038,4.7774,4.5677,4.6876,28524,0
+TACT.US,D,20141023,000000,4.8832,4.8832,4.7449,4.7855,14211,0
+TACT.US,D,20141024,000000,4.8098,5.1795,4.8098,4.9895,198187,0
+TACT.US,D,20141027,000000,4.9979,5.1041,4.8997,4.9652,30867,0
+TACT.US,D,20141028,000000,4.9652,4.9895,4.8464,4.8464,10219,0
+TACT.US,D,20141029,000000,4.6221,4.8954,4.4424,4.6548,63766,0
+TACT.US,D,20141030,000000,4.6304,4.7283,4.5078,4.5651,20487,0
+TACT.US,D,20141031,000000,4.5976,4.6955,4.573,4.6792,13583,0
+TACT.US,D,20141103,000000,4.6792,4.7712,4.6143,4.7609,16452,0
+TACT.US,D,20141104,000000,4.818,5.0385,4.818,5.0304,32954,0
+TACT.US,D,20141105,000000,5.0385,5.1855,4.8259,4.851,21063,0
+TACT.US,D,20141106,000000,4.8997,4.908,4.6792,4.8346,11718,0
+TACT.US,D,20141107,000000,4.663,4.7527,4.5078,4.5161,87952,0
+TACT.US,D,20141110,000000,4.4915,4.6955,4.4097,4.4753,81146,0
+TACT.US,D,20141111,000000,4.4915,4.6263,4.4588,4.4915,58506,0
+TACT.US,D,20141112,000000,4.4915,4.6711,4.2383,4.4424,248512,0
+TACT.US,D,20141113,000000,4.7202,4.7449,4.3934,4.4017,17387,0
+TACT.US,D,20141114,000000,4.4915,4.7119,4.4097,4.6385,103404,0
+TACT.US,D,20141117,000000,4.7449,4.7449,4.5813,4.7202,17245,0
+TACT.US,D,20141118,000000,4.7202,4.7862,4.5874,4.6125,17456,0
+TACT.US,D,20141119,000000,4.6621,4.7532,4.604,4.7118,6414,0
+TACT.US,D,20141120,000000,4.6454,4.6705,4.5379,4.5379,18348,0
+TACT.US,D,20141121,000000,4.5627,4.6207,4.4715,4.5459,29257,0
+TACT.US,D,20141124,000000,4.5212,4.6125,4.455,4.5379,76303,0
+TACT.US,D,20141125,000000,4.5379,4.5545,4.4715,4.4802,20530,0
+TACT.US,D,20141126,000000,4.546,4.5545,4.5049,4.546,20630,0
+TACT.US,D,20141201,000000,4.6125,4.6125,4.5379,4.5627,24362,0
+TACT.US,D,20141202,000000,4.5794,4.5794,4.4802,4.4802,12118,0
+TACT.US,D,20141203,000000,4.513,4.6125,4.513,4.5294,14090,0
+TACT.US,D,20141204,000000,4.5874,4.5874,4.4304,4.5379,55024,0
+TACT.US,D,20141205,000000,4.4715,4.6705,4.4715,4.6454,27132,0
+TACT.US,D,20141208,000000,4.629,4.629,4.4365,4.5959,23834,0
+TACT.US,D,20141209,000000,4.5959,4.7202,4.5959,4.687,21564,0
+TACT.US,D,20141210,000000,4.7118,4.7202,4.3864,4.5294,17071,0
+TACT.US,D,20141211,000000,4.4966,4.6454,4.455,4.4802,17550,0
+TACT.US,D,20141212,000000,4.4635,4.6539,4.447,4.4802,19672,0
+TACT.US,D,20141215,000000,4.546,4.546,4.4056,4.4715,18282,0
+TACT.US,D,20141216,000000,4.4635,4.4882,4.3972,4.4056,22600,0
+TACT.US,D,20141217,000000,4.4966,4.6539,4.4304,4.4966,10913,0
+TACT.US,D,20141218,000000,4.5294,4.5836,4.3972,4.4056,17134,0
+TACT.US,D,20141219,000000,4.4304,4.629,4.3889,4.3889,66148,0
+TACT.US,D,20141222,000000,4.5379,4.7036,4.4386,4.4386,18655,0
+TACT.US,D,20141223,000000,4.5379,4.5545,4.447,4.5379,56450,0
+TACT.US,D,20141224,000000,4.546,4.7118,4.546,4.7036,3706,0
+TACT.US,D,20141226,000000,4.629,4.6787,4.5627,4.5874,18005,0
+TACT.US,D,20141229,000000,4.513,4.5711,4.513,4.546,12670,0
+TACT.US,D,20141230,000000,4.4802,4.5794,4.4802,4.4966,19618,0
+TACT.US,D,20141231,000000,4.4882,4.5874,4.447,4.5294,14521,0
+TACT.US,D,20150102,000000,4.5212,4.604,4.5212,4.5959,7402,0
+TACT.US,D,20150105,000000,4.5959,4.7698,4.5874,4.7036,23155,0
+TACT.US,D,20150106,000000,4.6786,4.7948,4.6372,4.6454,23208,0
+TACT.US,D,20150107,000000,4.7532,4.9519,4.687,4.8196,18459,0
+TACT.US,D,20150108,000000,4.8196,5.018,4.8112,4.96,20382,0
+TACT.US,D,20150109,000000,5.1011,5.1093,4.96,5.0511,21924,0
+TACT.US,D,20150112,000000,5.1343,5.1343,4.9108,5.0099,30825,0
+TACT.US,D,20150113,000000,5.1011,5.1011,4.8856,5.0432,10187,0
+TACT.US,D,20150114,000000,4.9768,5.076,4.84,4.9519,8700,0
+TACT.US,D,20150115,000000,5.018,5.0846,4.8447,4.8529,12136,0
+TACT.US,D,20150116,000000,5.0759,5.0759,4.7616,4.9599,14322,0
+TACT.US,D,20150120,000000,5.0349,5.0927,4.9976,5.0927,11951,0
+TACT.US,D,20150121,000000,5.0598,5.0598,4.9273,4.9273,4370,0
+TACT.US,D,20150122,000000,4.9434,5.0927,4.9434,5.076,14610,0
+TACT.US,D,20150123,000000,4.9687,5.076,4.8856,5.0674,12798,0
+TACT.US,D,20150126,000000,5.0511,5.0598,4.8856,4.9768,23063,0
+TACT.US,D,20150127,000000,4.9469,5.0845,4.8856,4.96,8713,0
+TACT.US,D,20150128,000000,4.9768,5.0679,4.9109,4.9272,27552,0
+TACT.US,D,20150129,000000,5.0265,5.0511,4.9687,5.0349,6067,0
+TACT.US,D,20150130,000000,5.076,5.076,4.9272,4.9272,13430,0
+TACT.US,D,20150202,000000,4.9353,4.9519,4.894,4.9022,17042,0
+TACT.US,D,20150203,000000,5.0511,5.0511,4.9187,4.9187,15774,0
+TACT.US,D,20150204,000000,4.9687,5.0511,4.9187,5.018,23390,0
+TACT.US,D,20150205,000000,5.0349,5.0349,4.9434,5.0099,14228,0
+TACT.US,D,20150206,000000,5.018,5.0596,4.9852,4.9852,17625,0
+TACT.US,D,20150209,000000,5.0265,5.0598,4.9932,5.0265,7482,0
+TACT.US,D,20150210,000000,5.0017,5.5897,5.0017,5.0679,33033,0
+TACT.US,D,20150211,000000,5.1591,5.3161,4.9932,5.2168,34363,0
+TACT.US,D,20150212,000000,5.2582,5.3162,5.0349,5.275,50847,0
+TACT.US,D,20150213,000000,5.3162,5.4487,5.2336,5.3659,26357,0
+TACT.US,D,20150217,000000,5.4572,5.6724,5.3412,5.5897,14811,0
+TACT.US,D,20150218,000000,5.3384,5.6234,5.3134,5.3465,10202,0
+TACT.US,D,20150219,000000,5.6188,5.6653,5.2378,5.4655,6002,0
+TACT.US,D,20150220,000000,5.598,5.598,5.3215,5.5393,7232,0
+TACT.US,D,20150223,000000,5.5647,5.5647,5.3634,5.3721,11232,0
+TACT.US,D,20150224,000000,5.372,5.5226,5.3215,5.4892,12945,0
+TACT.US,D,20150225,000000,5.4892,5.598,5.4471,5.5897,20886,0
+TACT.US,D,20150226,000000,5.5393,5.7406,5.5311,5.6653,16618,0
+TACT.US,D,20150227,000000,5.7152,5.7281,5.4638,5.4638,22405,0
+TACT.US,D,20150302,000000,5.5647,5.6234,5.4638,5.4807,23628,0
+TACT.US,D,20150303,000000,5.4807,5.4892,5.4555,5.4725,36872,0
+TACT.US,D,20150304,000000,5.4638,5.5226,5.3634,5.3884,31622,0
+TACT.US,D,20150305,000000,5.4388,5.4471,5.3384,5.3384,21957,0
+TACT.US,D,20150306,000000,5.112,5.6149,5.112,5.2291,89139,0
+TACT.US,D,20150309,000000,5.2043,5.2043,4.9863,4.9863,50952,0
+TACT.US,D,20150310,000000,4.9863,5.0868,4.9779,4.9779,36039,0
+TACT.US,D,20150311,000000,5.1207,5.2963,5.1036,5.1539,8352,0
+TACT.US,D,20150312,000000,5.1288,5.1288,4.8774,5.0115,17184,0
+TACT.US,D,20150313,000000,5.5814,5.5814,4.9111,5.0783,21119,0
+TACT.US,D,20150316,000000,5.112,5.372,5.0115,5.2043,16109,0
+TACT.US,D,20150317,000000,5.1288,5.1456,5.003,5.1288,24821,0
+TACT.US,D,20150318,000000,5.0868,5.1539,5.0115,5.0616,14796,0
+TACT.US,D,20150319,000000,5.0783,5.3047,5.0115,5.0703,7877,0
+TACT.US,D,20150320,000000,5.0783,5.1288,4.9947,4.9947,7877,0
+TACT.US,D,20150323,000000,5.1539,5.1539,5.0364,5.0783,3103,0
+TACT.US,D,20150324,000000,5.1371,5.1371,4.9024,5.0364,3936,0
+TACT.US,D,20150325,000000,5.112,5.1207,5.0196,5.0533,1191,0
+TACT.US,D,20150326,000000,4.7181,5.1036,4.7181,4.9442,22193,0
+TACT.US,D,20150327,000000,4.9779,4.9779,4.9191,4.9191,360,0
+TACT.US,D,20150330,000000,4.9947,4.9947,4.9779,4.9779,715,0
+TACT.US,D,20150331,000000,4.9779,4.9779,4.8605,4.9528,2987,0
+TACT.US,D,20150401,000000,5.0115,5.0115,4.7936,4.8855,4057,0
+TACT.US,D,20150402,000000,4.8268,4.9024,4.6844,4.7013,7160,0
+TACT.US,D,20150406,000000,4.6676,5.0451,4.3576,4.5171,32575,0
+TACT.US,D,20150407,000000,4.6091,4.6888,4.3243,4.4416,37241,0
+TACT.US,D,20150408,000000,4.4416,4.844,4.3746,4.3995,31267,0
+TACT.US,D,20150409,000000,4.3995,4.5255,4.3746,4.4416,9295,0
+TACT.US,D,20150410,000000,4.45,4.45,4.2907,4.4247,4773,0
+TACT.US,D,20150413,000000,4.4165,4.4416,4.3409,4.4331,10976,0
+TACT.US,D,20150414,000000,4.4247,4.4247,4.3576,4.4165,6205,0
+TACT.US,D,20150415,000000,4.5255,4.5255,4.4247,4.45,40689,0
+TACT.US,D,20150416,000000,4.4668,4.4668,4.3913,4.4247,12531,0
+TACT.US,D,20150417,000000,4.3746,4.4079,4.3576,4.3913,6920,0
+TACT.US,D,20150420,000000,4.4165,4.7096,4.3995,4.4079,7611,0
+TACT.US,D,20150421,000000,4.3913,4.465,4.3913,4.3995,9848,0
+TACT.US,D,20150422,000000,4.3746,4.4331,4.3576,4.3746,8961,0
+TACT.US,D,20150423,000000,4.3659,4.5255,4.3576,4.3659,34129,0
+TACT.US,D,20150424,000000,4.3576,4.3913,4.2991,4.3828,24286,0
+TACT.US,D,20150427,000000,4.3326,4.4331,4.274,4.3326,33769,0
+TACT.US,D,20150428,000000,4.3576,4.3659,4.274,4.3576,4835,0
+TACT.US,D,20150429,000000,4.3576,4.4416,4.274,4.4079,127207,0
+TACT.US,D,20150430,000000,4.5923,4.5923,4.2068,4.2907,36752,0
+TACT.US,D,20150501,000000,4.2991,4.7432,4.274,4.3409,16587,0
+TACT.US,D,20150504,000000,4.4919,4.4919,4.2572,4.2572,28161,0
+TACT.US,D,20150505,000000,4.316,4.4247,4.2572,4.316,17184,0
+TACT.US,D,20150506,000000,4.3995,4.4582,4.3913,4.3995,25270,0
+TACT.US,D,20150507,000000,5.0196,5.0196,4.7347,4.9111,86526,0
+TACT.US,D,20150508,000000,5.0196,5.5561,4.8688,5.5561,76253,0
+TACT.US,D,20150511,000000,5.5311,5.5311,5.0868,5.4725,14560,0
+TACT.US,D,20150512,000000,5.405,5.4807,5.3384,5.405,20388,0
+TACT.US,D,20150513,000000,5.4471,5.4973,5.405,5.4555,3103,0
+TACT.US,D,20150514,000000,5.4555,5.6483,5.4136,5.4807,17422,0
+TACT.US,D,20150515,000000,5.4973,5.7657,5.4893,5.7657,32669,0
+TACT.US,D,20150518,000000,5.6808,5.8248,5.4739,5.8248,9754,0
+TACT.US,D,20150519,000000,5.596,5.7146,5.596,5.6469,3523,0
+TACT.US,D,20150520,000000,5.7063,5.7995,5.2397,5.4859,38331,0
+TACT.US,D,20150521,000000,5.367,5.4179,5.2826,5.4179,2124,0
+TACT.US,D,20150522,000000,5.138,5.5791,5.0957,5.1637,35032,0
+TACT.US,D,20150526,000000,5.1549,5.3841,5.0193,5.3161,53747,0
+TACT.US,D,20150527,000000,5.2738,5.5705,5.0193,5.3502,73596,0
+TACT.US,D,20150528,000000,5.4266,5.5534,5.4266,5.5534,3771,0
+TACT.US,D,20150529,000000,5.5622,5.5622,5.4687,5.5198,6838,0
+TACT.US,D,20150601,000000,5.5281,5.6552,5.511,5.5791,15157,0
+TACT.US,D,20150602,000000,5.6893,5.8079,5.5027,5.7063,17278,0
+TACT.US,D,20150603,000000,5.6045,5.8926,5.6045,5.7995,17690,0
+TACT.US,D,20150604,000000,5.8503,6.1472,5.8503,6.0795,31844,0
+TACT.US,D,20150605,000000,5.9859,6.3338,5.9436,5.9436,77372,0
+TACT.US,D,20150608,000000,6.1133,6.3593,6.0454,6.0454,29957,0
+TACT.US,D,20150609,000000,6.0371,6.1878,6.0371,6.0621,7225,0
+TACT.US,D,20150610,000000,6.2234,6.3593,6.1386,6.2489,41533,0
+TACT.US,D,20150611,000000,6.2826,6.3084,6.2152,6.2404,6269,0
+TACT.US,D,20150612,000000,6.2321,6.2321,6.0795,6.2152,6369,0
+TACT.US,D,20150615,000000,6.0964,6.2234,6.0284,6.0878,25829,0
+TACT.US,D,20150616,000000,6.1048,6.13,5.9521,5.969,17219,0
+TACT.US,D,20150617,000000,5.9436,6.0454,5.9436,5.9436,14034,0
+TACT.US,D,20150618,000000,6.0371,6.1048,5.9521,6.0964,11795,0
+TACT.US,D,20150619,000000,6.0709,6.3338,6.02,6.3338,11795,0
+TACT.US,D,20150622,000000,6.3593,6.3593,5.969,6.0621,5542,0
+TACT.US,D,20150623,000000,6.2064,6.3084,6.0115,6.1558,12689,0
+TACT.US,D,20150624,000000,6.1811,6.317,6.02,6.0454,12382,0
+TACT.US,D,20150625,000000,6.1641,6.2234,5.9778,6.0454,6838,0
+TACT.US,D,20150626,000000,6.0964,6.1727,5.9353,5.9353,22409,0
+TACT.US,D,20150629,000000,5.9521,6.3084,5.596,5.6469,39980,0
+TACT.US,D,20150630,000000,5.5874,5.6723,5.5791,5.664,14859,0
+TACT.US,D,20150701,000000,5.7573,6.13,5.7573,5.969,5191,0
+TACT.US,D,20150702,000000,6.0371,6.0371,5.7657,5.969,1653,0
+TACT.US,D,20150706,000000,5.8926,6.2152,5.8926,6.1472,6603,0
+TACT.US,D,20150707,000000,6.2826,6.2826,5.9859,6.1727,21939,0
+TACT.US,D,20150708,000000,6.1472,6.1472,5.9778,6.0709,8965,0
+TACT.US,D,20150709,000000,6.003,6.1048,6.003,6.1048,5542,0
+TACT.US,D,20150710,000000,6.2826,6.2826,6.2064,6.2152,1888,0
+TACT.US,D,20150713,000000,6.2658,6.2658,6.2152,6.2575,3658,0
+TACT.US,D,20150714,000000,6.3263,6.3593,6.1896,6.342,18347,0
+TACT.US,D,20150715,000000,6.3337,6.3337,6.2531,6.2826,6181,0
+TACT.US,D,20150716,000000,6.2743,6.3593,6.2743,6.3507,7193,0
+TACT.US,D,20150717,000000,6.3338,6.4355,6.3338,6.3931,6254,0
+TACT.US,D,20150720,000000,6.4437,6.4437,6.3593,6.3593,6015,0
+TACT.US,D,20150721,000000,6.3931,6.6984,6.3931,6.5288,12738,0
+TACT.US,D,20150722,000000,6.5711,6.7154,6.5116,6.6897,33024,0
+TACT.US,D,20150723,000000,6.7576,6.7914,6.5711,6.5796,28775,0
+TACT.US,D,20150724,000000,6.5796,6.5796,6.3593,6.3593,19225,0
+TACT.US,D,20150727,000000,6.3593,6.3593,6.1048,6.1133,29132,0
+TACT.US,D,20150728,000000,6.1133,6.3338,6.1048,6.1558,4837,0
+TACT.US,D,20150729,000000,6.1727,6.2998,6.0709,6.1727,6369,0
+TACT.US,D,20150730,000000,6.4184,6.7068,6.1133,6.4861,89163,0
+TACT.US,D,20150731,000000,6.2064,6.4861,6.2064,6.2826,10968,0
+TACT.US,D,20150803,000000,6.2404,6.5288,6.1273,6.1727,13263,0
+TACT.US,D,20150804,000000,6.0284,6.503,6.02,6.1048,14269,0
+TACT.US,D,20150805,000000,6.673,6.9102,6.3084,6.8001,125372,0
+TACT.US,D,20150806,000000,6.783,6.783,6.653,6.7324,28190,0
+TACT.US,D,20150807,000000,6.783,6.8509,6.6984,6.783,16042,0
+TACT.US,D,20150810,000000,6.7324,6.783,6.3676,6.7238,37625,0
+TACT.US,D,20150811,000000,6.6388,6.7661,6.6051,6.6134,14405,0
+TACT.US,D,20150812,000000,6.5288,6.6984,6.5288,6.6559,12266,0
+TACT.US,D,20150813,000000,6.6644,6.783,6.6644,6.7154,5778,0
+TACT.US,D,20150814,000000,6.7662,6.7749,6.6984,6.7749,5307,0
+TACT.US,D,20150817,000000,6.7749,6.8509,6.3846,6.6134,63926,0
+TACT.US,D,20150818,000000,6.6819,6.7848,6.5965,6.725,14475,0
+TACT.US,D,20150819,000000,6.7591,6.8534,6.6819,6.8192,26612,0
+TACT.US,D,20150820,000000,6.8192,6.8534,6.5619,6.5792,37937,0
+TACT.US,D,20150821,000000,6.6134,6.6563,6.4081,6.4679,26381,0
+TACT.US,D,20150824,000000,6.1764,6.5019,5.4826,6.4593,49431,0
+TACT.US,D,20150825,000000,6.4849,6.5107,6.322,6.3736,26149,0
+TACT.US,D,20150826,000000,6.5107,6.5107,6.322,6.4337,16924,0
+TACT.US,D,20150827,000000,6.502,6.6307,6.451,6.5107,28601,0
+TACT.US,D,20150828,000000,6.4252,6.6134,6.4252,6.4593,12490,0
+TACT.US,D,20150831,000000,6.3908,6.5879,6.3823,6.4337,6655,0
+TACT.US,D,20150901,000000,6.6219,6.6219,6.4337,6.4763,9222,0
+TACT.US,D,20150902,000000,6.5792,6.5792,6.4337,6.4423,11790,0
+TACT.US,D,20150903,000000,6.451,6.5107,6.3652,6.3652,3734,0
+TACT.US,D,20150904,000000,6.3307,6.4423,6.3307,6.3736,5955,0
+TACT.US,D,20150908,000000,6.4252,6.4252,6.2965,6.3052,12844,0
+TACT.US,D,20150909,000000,6.3394,6.5965,6.3052,6.322,33385,0
+TACT.US,D,20150910,000000,6.4064,6.5535,6.3917,6.4337,53714,0
+TACT.US,D,20150911,000000,6.4252,6.4252,6.3652,6.3994,18446,0
+TACT.US,D,20150914,000000,6.4763,6.5965,6.3994,6.4423,114980,0
+TACT.US,D,20150915,000000,6.5191,6.8448,6.4934,6.7848,134359,0
+TACT.US,D,20150916,000000,6.8105,7.4529,6.8018,7.239,421749,0
+TACT.US,D,20150917,000000,7.1705,7.3845,7.1705,7.3674,112923,0
+TACT.US,D,20150918,000000,7.2988,7.71,7.2646,7.7013,119066,0
+TACT.US,D,20150921,000000,7.71,7.8042,7.4359,7.71,102138,0
+TACT.US,D,20150922,000000,7.5645,7.693,7.4186,7.513,54746,0
+TACT.US,D,20150923,000000,7.4874,7.6673,7.3612,7.5216,13298,0
+TACT.US,D,20150924,000000,7.4617,7.6074,7.3005,7.5385,21921,0
+TACT.US,D,20150925,000000,7.6244,7.7958,7.4701,7.7872,47044,0
+TACT.US,D,20150928,000000,7.7872,7.847,7.5902,7.8129,80936,0
+TACT.US,D,20150929,000000,7.8129,7.8814,7.633,7.71,41326,0
+TACT.US,D,20150930,000000,7.7958,7.8384,7.7013,7.7614,35486,0
+TACT.US,D,20151001,000000,7.753,7.83,7.5472,7.7958,48910,0
+TACT.US,D,20151002,000000,7.753,8.5236,7.6244,8.5066,144865,0
+TACT.US,D,20151005,000000,8.2926,8.9609,8.1486,8.7291,192036,0
+TACT.US,D,20151006,000000,8.6689,8.7045,8.387,8.5585,107862,0
+TACT.US,D,20151007,000000,8.5672,8.6961,8.4641,8.5834,53929,0
+TACT.US,D,20151008,000000,8.5834,8.6444,8.4818,8.5672,93152,0
+TACT.US,D,20151009,000000,8.4896,8.7373,8.31,8.5585,44242,0
+TACT.US,D,20151012,000000,8.5672,8.6352,8.2324,8.5323,23460,0
+TACT.US,D,20151013,000000,8.5496,8.6352,8.4378,8.5585,32684,0
+TACT.US,D,20151014,000000,8.5918,8.822,8.1468,8.3013,90817,0
+TACT.US,D,20151015,000000,8.1897,8.2494,7.7958,7.8729,93152,0
+TACT.US,D,20151016,000000,7.8215,7.9586,7.3502,7.8729,44825,0
+TACT.US,D,20151019,000000,7.83,8.1039,7.6673,8.01,34571,0
+TACT.US,D,20151020,000000,8.01,8.5236,8.01,8.4641,39089,0
+TACT.US,D,20151021,000000,8.4976,8.5672,8.1383,8.2582,42841,0
+TACT.US,D,20151022,000000,8.2667,8.3442,8.1383,8.2667,20662,0
+TACT.US,D,20151023,000000,8.31,8.5672,8.1813,8.3442,22063,0
+TACT.US,D,20151026,000000,8.3961,8.3961,8.1897,8.1985,19611,0
+TACT.US,D,20151027,000000,8.2667,8.3783,8.1039,8.3013,42841,0
+TACT.US,D,20151028,000000,8.2926,8.5236,8.2068,8.4128,23579,0
+TACT.US,D,20151029,000000,8.404,8.6273,8.404,8.4976,16806,0
+TACT.US,D,20151030,000000,8.5323,8.5672,8.1897,8.1985,15174,0
+TACT.US,D,20151102,000000,8.3013,8.4896,8.2324,8.4287,12446,0
+TACT.US,D,20151103,000000,8.4287,8.687,8.4287,8.6009,47626,0
+TACT.US,D,20151104,000000,8.6009,8.7291,8.4208,8.5146,59728,0
+TACT.US,D,20151105,000000,8.2324,8.5672,8.2324,8.3961,25913,0
+TACT.US,D,20151106,000000,8.0014,8.0014,7.2817,7.77,144629,0
+TACT.US,D,20151109,000000,7.8641,8.0528,7.633,7.8129,28504,0
+TACT.US,D,20151110,000000,7.8215,7.9927,7.7356,7.9499,36654,0
+TACT.US,D,20151111,000000,7.9071,7.9329,7.6074,7.693,87433,0
+TACT.US,D,20151112,000000,7.71,7.984,7.5645,7.7614,59183,0
+TACT.US,D,20151113,000000,7.7784,7.8471,7.5815,7.7872,22294,0
+TACT.US,D,20151116,000000,7.7187,8.0014,7.5472,7.6074,27664,0
+TACT.US,D,20151117,000000,7.65,7.7013,7.5385,7.6074,11790,0
+TACT.US,D,20151118,000000,7.6936,7.7022,7.4773,7.5208,24177,0
+TACT.US,D,20151119,000000,7.4517,7.5554,7.1403,7.1403,62812,0
+TACT.US,D,20151120,000000,7.0886,7.4688,7.0886,7.4343,23138,0
+TACT.US,D,20151123,000000,7.3391,7.7022,7.3305,7.5899,34358,0
+TACT.US,D,20151124,000000,7.5899,7.6763,7.443,7.5208,7648,0
+TACT.US,D,20151125,000000,7.538,7.7022,7.4343,7.5899,7635,0
+TACT.US,D,20151127,000000,7.6074,7.6849,7.538,7.6074,3237,0
+TACT.US,D,20151130,000000,7.6246,7.6849,7.443,7.6505,24755,0
+TACT.US,D,20151201,000000,7.6849,7.9617,7.4773,7.9617,29587,0
+TACT.US,D,20151202,000000,7.8751,8.0309,7.8751,7.9617,9869,0
+TACT.US,D,20151203,000000,7.9444,7.979,7.7887,7.8492,9541,0
+TACT.US,D,20151204,000000,7.5036,7.9444,7.5036,7.8926,12261,0
+TACT.US,D,20151207,000000,7.9271,7.9703,7.858,7.8839,17238,0
+TACT.US,D,20151208,000000,7.806,7.8926,7.7542,7.8233,4034,0
+TACT.US,D,20151209,000000,7.9012,7.9012,7.7369,7.7542,10410,0
+TACT.US,D,20151210,000000,7.7542,7.8926,7.5726,7.7974,11104,0
+TACT.US,D,20151211,000000,7.5122,7.763,7.443,7.5467,10526,0
+TACT.US,D,20151214,000000,7.6074,7.6158,7.4343,7.5726,20022,0
+TACT.US,D,20151215,000000,7.6849,7.6849,7.253,7.2959,20821,0
+TACT.US,D,20151216,000000,7.3048,7.3305,6.8724,7.2097,87338,0
+TACT.US,D,20151217,000000,7.2011,7.4688,7.1231,7.3305,16544,0
+TACT.US,D,20151218,000000,7.3565,7.3565,7.1749,7.2699,8099,0
+TACT.US,D,20151221,000000,7.1924,7.2959,7.1576,7.1836,5435,0
+TACT.US,D,20151222,000000,7.1749,7.1836,7.0538,7.1749,15293,0
+TACT.US,D,20151223,000000,7.1403,7.564,7.1403,7.5467,31351,0
+TACT.US,D,20151224,000000,7.5467,7.7369,7.3565,7.7369,10962,0
+TACT.US,D,20151228,000000,7.6763,7.8052,7.5251,7.6505,19020,0
+TACT.US,D,20151229,000000,7.4773,7.8233,7.443,7.5899,20071,0
+TACT.US,D,20151230,000000,7.5295,7.5812,7.2181,7.2355,34584,0
+TACT.US,D,20151231,000000,7.3048,7.5457,7.253,7.4256,27619,0
+TACT.US,D,20160104,000000,7.5554,7.9529,7.4299,7.8926,61364,0
+TACT.US,D,20160105,000000,7.9529,8.1257,7.6592,8.1085,23032,0
+TACT.US,D,20160106,000000,8.0481,8.1605,7.7284,7.9529,16691,0
+TACT.US,D,20160107,000000,7.7801,7.7801,7.5768,7.6505,22972,0
+TACT.US,D,20160108,000000,7.6936,7.8321,7.5984,7.6763,21868,0
+TACT.US,D,20160111,000000,7.5295,7.6936,7.028,7.0538,80595,0
+TACT.US,D,20160112,000000,7.1318,7.1318,6.8895,7.0108,12985,0
+TACT.US,D,20160113,000000,7.0108,7.0108,6.6304,6.8724,40159,0
+TACT.US,D,20160114,000000,6.803,7.1318,6.803,7.028,11567,0
+TACT.US,D,20160115,000000,6.8724,6.8724,6.7466,6.7685,14896,0
+TACT.US,D,20160119,000000,6.8984,6.9932,6.57,6.691,11800,0
+TACT.US,D,20160120,000000,6.5959,6.829,6.5524,6.7685,17497,0
+TACT.US,D,20160121,000000,6.9075,7.0798,6.6607,6.7534,10914,0
+TACT.US,D,20160122,000000,6.8118,6.9071,6.7255,6.8638,13414,0
+TACT.US,D,20160125,000000,6.9932,6.9932,6.691,6.691,12523,0
+TACT.US,D,20160126,000000,6.6563,6.786,6.57,6.6389,23916,0
+TACT.US,D,20160127,000000,6.6563,6.665,6.371,6.4921,56053,0
+TACT.US,D,20160128,000000,6.4837,6.6131,6.4748,6.5352,63179,0
+TACT.US,D,20160129,000000,6.4837,6.9503,6.4837,6.6996,14051,0
+TACT.US,D,20160201,000000,6.7169,6.7169,6.4921,6.5352,15276,0
+TACT.US,D,20160202,000000,6.57,6.8205,6.4921,6.5439,18340,0
+TACT.US,D,20160203,000000,6.7342,6.7342,6.5352,6.5872,9754,0
+TACT.US,D,20160204,000000,6.7169,6.7169,6.4746,6.4837,21129,0
+TACT.US,D,20160205,000000,6.5007,6.6477,6.2674,6.4058,38257,0
+TACT.US,D,20160208,000000,6.4058,6.4058,5.9651,6.224,18580,0
+TACT.US,D,20160209,000000,6.0856,6.2156,6.0269,6.1636,28848,0
+TACT.US,D,20160210,000000,6.1376,6.3192,6.0424,6.0424,5436,0
+TACT.US,D,20160211,000000,6.0424,6.224,5.8954,5.9698,7533,0
+TACT.US,D,20160212,000000,5.6623,6.0855,5.6623,5.9388,9741,0
+TACT.US,D,20160216,000000,5.9733,6.1203,5.9043,6.0424,17684,0
+TACT.US,D,20160217,000000,6.1037,6.2582,6.0861,6.1826,31555,0
+TACT.US,D,20160218,000000,6.2699,6.2699,6.1236,6.1737,2271,0
+TACT.US,D,20160219,000000,6.1037,6.1912,6.0775,6.1737,4195,0
+TACT.US,D,20160222,000000,6.1827,6.2088,6.1211,6.1387,10788,0
+TACT.US,D,20160223,000000,6.0776,6.1387,6.0776,6.1124,6467,0
+TACT.US,D,20160224,000000,6.1124,6.3136,6.1082,6.3136,9896,0
+TACT.US,D,20160225,000000,6.1737,6.471,6.1649,6.2655,4941,0
+TACT.US,D,20160226,000000,6.5496,6.5496,6.2438,6.4796,3608,0
+TACT.US,D,20160229,000000,6.4984,6.6108,6.331,6.331,25439,0
+TACT.US,D,20160301,000000,6.3574,6.917,6.3467,6.5496,95313,0
+TACT.US,D,20160302,000000,6.5674,6.8471,6.529,6.7681,19087,0
+TACT.US,D,20160303,000000,6.8906,6.8906,6.6984,6.7334,14437,0
+TACT.US,D,20160304,000000,6.2961,7.0043,6.1476,6.576,104053,0
+TACT.US,D,20160307,000000,6.5147,6.5586,6.3925,6.436,15737,0
+TACT.US,D,20160308,000000,6.427,6.5922,6.331,6.5147,13020,0
+TACT.US,D,20160309,000000,6.4647,6.8821,6.4647,6.6196,79765,0
+TACT.US,D,20160310,000000,6.646,6.7551,6.5411,6.7247,16642,0
+TACT.US,D,20160311,000000,6.7422,6.9781,6.7422,6.9781,86500,0
+TACT.US,D,20160314,000000,6.917,7.1358,6.9082,7.092,18153,0
+TACT.US,D,20160315,000000,7.1094,7.4416,6.9345,7.2231,14758,0
+TACT.US,D,20160316,000000,7.1531,7.4328,6.8542,7.328,18984,0
+TACT.US,D,20160317,000000,7.4157,7.643,7.1706,7.6166,52789,0
+TACT.US,D,20160318,000000,7.643,7.7739,7.5641,7.5904,18281,0
+TACT.US,D,20160321,000000,7.6517,7.7678,7.4328,7.5204,21482,0
+TACT.US,D,20160322,000000,7.3718,7.4506,7.0306,7.1968,24746,0
+TACT.US,D,20160323,000000,7.0613,7.2887,7.0306,7.1794,21590,0
+TACT.US,D,20160324,000000,7.0746,7.1523,6.9781,7.048,10247,0
+TACT.US,D,20160328,000000,7.0219,7.3979,7.0219,7.2756,19569,0
+TACT.US,D,20160329,000000,7.2101,7.3191,7.0089,7.162,15442,0
+TACT.US,D,20160330,000000,7.2144,7.3804,7.162,7.162,7360,0
+TACT.US,D,20160331,000000,7.4416,7.4416,7.1007,7.1181,20817,0
+TACT.US,D,20160401,000000,7.3366,7.3629,7.1449,7.3629,6559,0
+TACT.US,D,20160404,000000,7.3455,7.6776,7.3455,7.3629,9188,0
+TACT.US,D,20160405,000000,7.4242,7.5641,7.3683,7.503,14426,0
+TACT.US,D,20160406,000000,7.599,7.599,7.3455,7.4065,11105,0
+TACT.US,D,20160407,000000,7.3804,7.5449,6.8207,6.9258,36156,0
+TACT.US,D,20160408,000000,6.9694,7.223,6.8994,6.9607,6110,0
+TACT.US,D,20160411,000000,7.0219,7.3191,7.0219,7.1706,7461,0
+TACT.US,D,20160412,000000,7.0658,7.2756,7.0658,7.2581,7769,0
+TACT.US,D,20160413,000000,7.0395,7.3455,7.0395,7.1968,18136,0
+TACT.US,D,20160414,000000,7.2581,7.3979,7.2581,7.3937,8118,0
+TACT.US,D,20160415,000000,7.3104,7.4242,7.1794,7.1968,7894,0
+TACT.US,D,20160418,000000,7.1531,7.3207,7.1444,7.2144,14336,0
+TACT.US,D,20160419,000000,7.3366,7.3366,7.2414,7.2931,11501,0
+TACT.US,D,20160420,000000,7.2493,7.6517,7.2144,7.4593,133124,0
+TACT.US,D,20160421,000000,7.5117,7.608,7.4328,7.468,15050,0
+TACT.US,D,20160422,000000,7.5204,7.8527,7.5204,7.7653,45899,0
+TACT.US,D,20160425,000000,7.8263,7.831,7.643,7.7392,8701,0
+TACT.US,D,20160426,000000,7.7392,7.7564,7.643,7.7478,5171,0
+TACT.US,D,20160427,000000,7.5641,7.7739,7.5511,7.6517,15645,0
+TACT.US,D,20160428,000000,7.5727,7.8351,7.468,7.5554,20184,0
+TACT.US,D,20160429,000000,7.5816,7.7564,7.5816,7.6166,4746,0
+TACT.US,D,20160502,000000,7.6517,7.7214,7.4593,7.5816,12215,0
+TACT.US,D,20160503,000000,7.503,7.7031,7.503,7.6254,12190,0
+TACT.US,D,20160504,000000,7.6341,7.8263,7.5641,7.6341,12009,0
+TACT.US,D,20160505,000000,7.3366,7.4328,6.6108,7.0132,88094,0
+TACT.US,D,20160506,000000,6.9345,7.1094,6.8654,6.9871,8347,0
+TACT.US,D,20160509,000000,6.8994,7.2144,6.8994,7.1531,10503,0
+TACT.US,D,20160510,000000,7.1268,7.1358,6.8559,7.0395,25161,0
+TACT.US,D,20160511,000000,7.0306,7.1531,7.0043,7.0043,14939,0
+TACT.US,D,20160512,000000,6.9781,7.0721,6.8644,6.9082,15126,0
+TACT.US,D,20160513,000000,7.0306,7.0394,6.8032,6.8032,16353,0
+TACT.US,D,20160516,000000,6.7946,6.9521,6.7946,6.8207,11902,0
+TACT.US,D,20160517,000000,6.8383,6.8698,6.665,6.6896,12988,0
+TACT.US,D,20160518,000000,6.6896,6.7603,6.4511,6.61,42220,0
+TACT.US,D,20160519,000000,6.5924,6.5924,6.4071,6.4775,22110,0
+TACT.US,D,20160520,000000,6.4071,6.5306,6.3892,6.4157,36632,0
+TACT.US,D,20160523,000000,6.2654,6.7427,6.2654,6.6456,13309,0
+TACT.US,D,20160524,000000,6.6456,6.8486,6.6456,6.6896,14740,0
+TACT.US,D,20160525,000000,6.4157,6.7162,6.4157,6.61,15225,0
+TACT.US,D,20160526,000000,6.6367,6.7339,6.61,6.6279,4187,0
+TACT.US,D,20160527,000000,6.6896,6.8843,6.61,6.6189,27852,0
+TACT.US,D,20160531,000000,6.6367,6.7689,6.5218,6.5747,39033,0
+TACT.US,D,20160601,000000,6.5747,6.6189,6.5128,6.5573,15398,0
+TACT.US,D,20160602,000000,6.4953,6.5218,6.3848,6.4423,29487,0
+TACT.US,D,20160603,000000,6.4511,6.4511,6.3273,6.3273,11473,0
+TACT.US,D,20160606,000000,6.3186,6.3892,6.1965,6.3715,47348,0
+TACT.US,D,20160607,000000,6.3626,6.3626,6.2212,6.2389,40810,0
+TACT.US,D,20160608,000000,6.2655,6.2743,6.1947,6.2072,18015,0
+TACT.US,D,20160609,000000,6.2035,6.283,6.2035,6.2081,21638,0
+TACT.US,D,20160610,000000,6.1947,6.2035,5.9738,5.9738,43378,0
+TACT.US,D,20160613,000000,5.9738,5.9738,5.8678,5.8678,25545,0
+TACT.US,D,20160614,000000,5.8324,5.9031,5.6823,5.8502,63064,0
+TACT.US,D,20160615,000000,5.8941,6.2477,5.8941,6.0887,35946,0
+TACT.US,D,20160616,000000,6.1152,6.3892,6.1152,6.1506,33984,0
+TACT.US,D,20160617,000000,6.3626,6.4423,6.0984,6.3537,16783,0
+TACT.US,D,20160620,000000,6.3537,6.5747,6.2088,6.3937,22607,0
+TACT.US,D,20160621,000000,6.398,6.6542,6.398,6.4863,18084,0
+TACT.US,D,20160622,000000,6.4598,6.7515,6.2567,6.5481,23893,0
+TACT.US,D,20160623,000000,6.831,6.831,6.5039,6.7427,17609,0
+TACT.US,D,20160624,000000,6.5128,6.6189,6.3095,6.4863,25784,0
+TACT.US,D,20160627,000000,6.6035,6.6189,6.4598,6.6012,20218,0
+TACT.US,D,20160628,000000,6.6279,6.7603,6.4335,6.7603,29799,0
+TACT.US,D,20160629,000000,6.8486,6.8576,6.7603,6.8486,10251,0
+TACT.US,D,20160630,000000,6.9812,7.114,6.8843,7.0873,28436,0
+TACT.US,D,20160701,000000,6.494,7.2728,6.494,6.9283,11222,0
+TACT.US,D,20160705,000000,6.9547,7.1226,6.9547,7.0257,23032,0
+TACT.US,D,20160706,000000,6.9726,7.255,6.8399,7.1933,26301,0
+TACT.US,D,20160707,000000,7.1226,7.2109,7.0131,7.1492,22009,0
+TACT.US,D,20160708,000000,7.2818,7.2818,7.1402,7.1666,2379,0
+TACT.US,D,20160711,000000,7.0962,7.2022,7.0344,7.1716,10583,0
+TACT.US,D,20160712,000000,7.1315,7.2818,7.0169,7.2109,14715,0
+TACT.US,D,20160713,000000,7.2109,7.2217,7.0783,7.0783,7675,0
+TACT.US,D,20160714,000000,7.1402,7.2258,7.001,7.158,8600,0
+TACT.US,D,20160715,000000,7.1154,7.158,7.0784,7.105,12608,0
+TACT.US,D,20160718,000000,7.1492,7.1492,7.0695,7.0783,2668,0
+TACT.US,D,20160719,000000,7.0078,7.114,7.0078,7.0695,7129,0
+TACT.US,D,20160720,000000,6.9991,7.0783,6.9372,7.0695,7463,0
+TACT.US,D,20160721,000000,6.927,7.0256,6.6985,7.0256,12842,0
+TACT.US,D,20160722,000000,6.9636,6.9769,6.9636,6.9701,1354,0
+TACT.US,D,20160725,000000,6.9106,6.9106,6.7162,6.7515,21614,0
+TACT.US,D,20160726,000000,6.7293,6.9106,6.6367,6.7869,13000,0
+TACT.US,D,20160727,000000,6.5747,6.9372,6.5747,6.7603,8600,0
+TACT.US,D,20160728,000000,6.7251,6.8399,6.7251,6.8091,3565,0
+TACT.US,D,20160729,000000,6.7603,6.8752,6.6916,6.7689,12418,0
+TACT.US,D,20160801,000000,6.7689,6.8399,6.7689,6.8045,11463,0
+TACT.US,D,20160802,000000,6.831,6.831,6.6807,6.8045,7277,0
+TACT.US,D,20160803,000000,7.0169,7.0169,6.7339,6.778,678,0
+TACT.US,D,20160804,000000,6.8045,6.8133,6.6721,6.6896,9061,0
+TACT.US,D,20160805,000000,6.5218,6.8714,6.5218,6.7074,16341,0
+TACT.US,D,20160808,000000,7.0078,7.0078,6.5482,6.7162,10716,0
+TACT.US,D,20160809,000000,6.7162,6.7162,6.597,6.6534,11290,0
+TACT.US,D,20160810,000000,6.6542,6.6542,6.5659,6.6528,5187,0
+TACT.US,D,20160811,000000,6.6726,6.6726,6.5837,6.6721,4564,0
+TACT.US,D,20160812,000000,6.7149,6.8045,6.6816,6.6985,35543,0
+TACT.US,D,20160815,000000,6.6721,6.6764,6.5395,6.6279,17569,0
+TACT.US,D,20160816,000000,6.5881,6.6962,6.5481,6.6721,27717,0
+TACT.US,D,20160817,000000,6.654,6.654,6.5915,6.6453,5954,0
+TACT.US,D,20160818,000000,6.6184,6.6988,6.6184,6.6898,15498,0
+TACT.US,D,20160819,000000,6.6275,6.7522,6.6275,6.7522,11219,0
+TACT.US,D,20160822,000000,6.7522,6.8604,6.7079,6.7971,13927,0
+TACT.US,D,20160823,000000,6.7882,6.7882,6.6988,6.7433,20993,0
+TACT.US,D,20160824,000000,6.9158,7.0605,6.7433,6.9757,65481,0
+TACT.US,D,20160825,000000,6.8157,6.9846,6.8147,6.9042,27872,0
+TACT.US,D,20160826,000000,6.9132,7.0293,6.7078,6.9757,11544,0
+TACT.US,D,20160829,000000,7.1366,7.1366,6.7882,6.806,1525,0
+TACT.US,D,20160830,000000,6.8147,6.8147,6.5736,6.663,4421,0
+TACT.US,D,20160831,000000,6.8595,6.9103,6.6988,6.7345,7359,0
+TACT.US,D,20160901,000000,6.6988,6.7255,6.6093,6.6721,6581,0
+TACT.US,D,20160902,000000,6.6184,6.6988,6.6184,6.6988,786,0
+TACT.US,D,20160906,000000,6.9667,7.1454,6.663,6.8906,69318,0
+TACT.US,D,20160907,000000,6.8505,6.9667,6.7613,6.7971,8138,0
+TACT.US,D,20160908,000000,6.8774,6.8774,6.6988,6.7078,7715,0
+TACT.US,D,20160909,000000,6.6988,6.7433,6.52,6.556,13393,0
+TACT.US,D,20160912,000000,6.5023,6.5023,6.4488,6.5023,26375,0
+TACT.US,D,20160913,000000,6.8462,6.9846,6.4219,6.4219,6974,0
+TACT.US,D,20160914,000000,6.7701,6.7701,6.4219,6.4488,23077,0
+TACT.US,D,20160915,000000,6.538,6.6721,6.4665,6.4933,9420,0
+TACT.US,D,20160916,000000,6.5112,6.52,6.4577,6.4753,31981,0
+TACT.US,D,20160919,000000,6.5023,6.5023,6.4844,6.4933,2707,0
+TACT.US,D,20160920,000000,6.5023,6.5023,6.4307,6.4307,6946,0
+TACT.US,D,20160921,000000,6.4307,6.9221,6.4307,6.6093,2520,0
+TACT.US,D,20160922,000000,6.7389,6.7389,6.6433,6.663,1978,0
+TACT.US,D,20160923,000000,6.6722,6.6988,6.6093,6.6093,6908,0
+TACT.US,D,20160926,000000,6.547,6.5915,6.547,6.5915,5709,0
+TACT.US,D,20160927,000000,6.654,6.654,6.5152,6.5291,7621,0
+TACT.US,D,20160928,000000,6.5915,6.5915,6.5359,6.538,6014,0
+TACT.US,D,20160929,000000,6.6422,6.6422,6.5646,6.5736,2236,0
+TACT.US,D,20160930,000000,6.6808,6.6898,6.521,6.6808,2239,0
+TACT.US,D,20161003,000000,6.6184,6.6275,6.52,6.538,8578,0
+TACT.US,D,20161004,000000,6.4844,6.6988,6.4753,6.5291,11823,0
+TACT.US,D,20161005,000000,6.6004,6.6004,6.5112,6.5291,3498,0
+TACT.US,D,20161006,000000,6.4955,6.5827,6.4933,6.4933,3769,0
+TACT.US,D,20161007,000000,6.4933,6.5112,6.4577,6.4844,6410,0
+TACT.US,D,20161010,000000,6.4508,6.4844,6.4508,6.4753,4410,0
+TACT.US,D,20161011,000000,6.4753,6.4753,6.386,6.3953,3702,0
+TACT.US,D,20161012,000000,6.4577,6.4577,6.4413,6.4413,786,0
+TACT.US,D,20161013,000000,6.4078,6.4665,6.404,6.404,2180,0
+TACT.US,D,20161014,000000,6.4289,6.4289,6.4289,6.4289,673,0
+TACT.US,D,20161017,000000,6.386,6.4307,6.386,6.3906,1345,0
+TACT.US,D,20161018,000000,6.4307,6.4307,6.3413,6.3413,3073,0
+TACT.US,D,20161019,000000,6.3413,6.3413,6.3328,6.3413,2105,0
+TACT.US,D,20161020,000000,6.3014,6.3413,6.3014,6.3338,1468,0
+TACT.US,D,20161021,000000,6.3191,6.3413,6.2967,6.2967,2742,0
+TACT.US,D,20161024,000000,6.2967,6.2967,6.2522,6.2522,4044,0
+TACT.US,D,20161025,000000,6.2522,6.2522,6.2522,6.2522,1759,0
+TACT.US,D,20161026,000000,6.2967,6.2967,6.2522,6.2522,2645,0
+TACT.US,D,20161027,000000,6.3413,6.3413,6.2522,6.2522,1391,0
+TACT.US,D,20161028,000000,6.2076,6.3413,6.2076,6.3413,5432,0
+TACT.US,D,20161031,000000,6.386,6.4753,6.2967,6.4307,4137,0
+TACT.US,D,20161101,000000,6.386,6.4307,6.2967,6.386,6590,0
+TACT.US,D,20161102,000000,6.386,6.3965,6.2967,6.2967,4997,0
+TACT.US,D,20161103,000000,6.4753,6.5646,5.6715,5.8054,64537,0
+TACT.US,D,20161104,000000,5.8948,6.0733,5.8503,5.8503,5508,0
+TACT.US,D,20161107,000000,5.8948,6.0733,5.8503,5.9841,13890,0
+TACT.US,D,20161108,000000,6.1495,6.1495,5.6715,5.6715,16296,0
+TACT.US,D,20161109,000000,5.493,5.8503,5.4707,5.8503,25105,0
+TACT.US,D,20161110,000000,5.8503,5.9619,5.359,5.5823,185746,0
+TACT.US,D,20161111,000000,5.5823,5.6269,5.2653,5.5375,53254,0
+TACT.US,D,20161114,000000,5.5823,5.8013,5.4035,5.7609,60401,0
+TACT.US,D,20161115,000000,5.7162,5.9841,5.5375,5.8948,118342,0
+TACT.US,D,20161116,000000,5.9841,5.9841,5.7609,5.8948,68340,0
+TACT.US,D,20161117,000000,5.8767,6.1482,5.8767,5.8767,57998,0
+TACT.US,D,20161118,000000,5.9219,6.0576,5.7414,5.8319,30691,0
+TACT.US,D,20161121,000000,5.8767,6.0576,5.8319,6.0125,45641,0
+TACT.US,D,20161122,000000,5.9673,6.0576,5.9131,6.0125,44143,0
+TACT.US,D,20161123,000000,5.9716,6.0576,5.9219,5.9673,50989,0
+TACT.US,D,20161125,000000,5.9673,6.1119,5.7865,5.7865,10485,0
+TACT.US,D,20161128,000000,5.8319,5.8319,5.5152,5.5604,26384,0
+TACT.US,D,20161129,000000,5.5604,5.8767,5.4247,5.7414,12711,0
+TACT.US,D,20161130,000000,5.8319,5.8319,5.6056,5.7414,16467,0
+TACT.US,D,20161201,000000,5.6961,5.7865,5.6056,5.6056,13544,0
+TACT.US,D,20161202,000000,5.5152,5.6056,5.4699,5.5152,16937,0
+TACT.US,D,20161205,000000,5.6056,5.7865,5.5829,5.7865,11774,0
+TACT.US,D,20161206,000000,5.7414,5.7414,5.5604,5.6056,17652,0
+TACT.US,D,20161207,000000,5.7414,5.7414,5.5152,5.5604,10653,0
+TACT.US,D,20161208,000000,5.5929,5.651,5.5604,5.6056,33256,0
+TACT.US,D,20161209,000000,5.651,5.7414,5.651,5.7414,8488,0
+TACT.US,D,20161212,000000,5.6961,6.0576,5.6961,5.9219,37886,0
+TACT.US,D,20161213,000000,5.7414,5.7414,5.5604,5.6961,30652,0
+TACT.US,D,20161214,000000,5.7414,5.8767,5.7414,5.8767,16374,0
+TACT.US,D,20161215,000000,5.9219,6.2835,5.7865,5.9219,10362,0
+TACT.US,D,20161216,000000,6.0576,6.1027,5.9673,5.9673,5047,0
+TACT.US,D,20161219,000000,5.8319,5.9673,5.7865,5.9673,10706,0
+TACT.US,D,20161220,000000,5.9673,6.0125,5.9673,5.9673,15812,0
+TACT.US,D,20161221,000000,5.9716,6.0576,5.9325,6.0125,13781,0
+TACT.US,D,20161222,000000,6.0079,6.1482,6.0079,6.1482,13732,0
+TACT.US,D,20161223,000000,6.1482,6.2835,6.1027,6.1933,22576,0
+TACT.US,D,20161227,000000,6.1482,6.329,6.0125,6.1933,12593,0
+TACT.US,D,20161228,000000,6.1027,6.2385,6.0576,6.1027,6406,0
+TACT.US,D,20161229,000000,6.0576,6.1482,5.9312,6.0125,1443,0
+TACT.US,D,20161230,000000,5.9673,6.1482,5.8767,5.9673,14303,0
+TACT.US,D,20170103,000000,5.8153,6.0576,5.8153,6.0576,6697,0
+TACT.US,D,20170104,000000,6.0713,6.1933,6.0713,6.1027,9568,0
+TACT.US,D,20170105,000000,6.1027,6.1482,6.0576,6.1027,2655,0
+TACT.US,D,20170106,000000,6.2835,6.4646,6.2835,6.4646,65759,0
+TACT.US,D,20170109,000000,6.5098,6.6,6.4788,6.555,11892,0
+TACT.US,D,20170110,000000,6.6,6.7358,6.4419,6.6227,12390,0
+TACT.US,D,20170111,000000,6.6,6.6,6.4193,6.4193,2402,0
+TACT.US,D,20170112,000000,6.497,6.497,6.1027,6.2385,22888,0
+TACT.US,D,20170113,000000,6.2385,6.3513,6.2385,6.2835,4265,0
+TACT.US,D,20170117,000000,6.2385,6.329,6.2385,6.2835,6220,0
+TACT.US,D,20170118,000000,6.2835,6.329,6.1933,6.2835,7129,0
+TACT.US,D,20170119,000000,6.2431,6.329,6.2431,6.329,332,0
+TACT.US,D,20170120,000000,6.329,6.329,6.1933,6.2835,4736,0
+TACT.US,D,20170123,000000,6.2835,6.329,6.2835,6.329,4714,0
+TACT.US,D,20170124,000000,6.374,6.374,6.329,6.329,3397,0
+TACT.US,D,20170125,000000,6.2742,6.374,6.2742,6.374,5036,0
+TACT.US,D,20170126,000000,6.1933,6.2611,6.1933,6.2572,1322,0
+TACT.US,D,20170127,000000,6.2814,6.329,6.2431,6.329,2042,0
+TACT.US,D,20170130,000000,6.2385,6.329,6.1933,6.2835,7135,0
+TACT.US,D,20170131,000000,6.2835,6.329,6.2385,6.2385,7273,0
+TACT.US,D,20170201,000000,6.329,6.374,6.2387,6.2387,6446,0
+TACT.US,D,20170202,000000,6.2385,6.2835,6.2385,6.2835,548,0
+TACT.US,D,20170203,000000,6.2835,6.329,6.253,6.3144,2898,0
+TACT.US,D,20170206,000000,6.2835,6.4193,6.2835,6.374,4101,0
+TACT.US,D,20170207,000000,6.2764,6.329,6.2764,6.3063,1326,0
+TACT.US,D,20170208,000000,6.374,6.374,6.3067,6.3067,940,0
+TACT.US,D,20170209,000000,6.329,6.374,6.329,6.3346,7156,0
+TACT.US,D,20170210,000000,6.4193,6.4193,6.3428,6.3428,1747,0
+TACT.US,D,20170213,000000,6.374,6.5098,6.374,6.5098,2745,0
+TACT.US,D,20170214,000000,6.5098,6.5098,6.4873,6.4873,617,0
+TACT.US,D,20170215,000000,6.5373,6.5373,6.4917,6.5373,5920,0
+TACT.US,D,20170216,000000,6.3771,6.4367,6.3088,6.3088,830,0
+TACT.US,D,20170217,000000,6.4001,6.4917,6.263,6.4917,1964,0
+TACT.US,D,20170221,000000,6.4917,6.5831,6.4917,6.5373,7943,0
+TACT.US,D,20170222,000000,6.5373,6.542,6.5373,6.5373,859,0
+TACT.US,D,20170223,000000,6.593,6.593,6.4917,6.5144,7591,0
+TACT.US,D,20170224,000000,6.4917,6.766,6.4917,6.7204,15716,0
+TACT.US,D,20170227,000000,6.6748,6.8575,6.6052,6.8575,11592,0
+TACT.US,D,20170228,000000,6.766,6.8575,6.766,6.766,16010,0
+TACT.US,D,20170301,000000,6.7204,6.7204,6.6288,6.6288,6641,0
+TACT.US,D,20170302,000000,6.6288,6.6516,6.4459,6.5373,4681,0
+TACT.US,D,20170303,000000,6.4459,6.4459,6.2245,6.2947,11458,0
+TACT.US,D,20170306,000000,6.3088,6.3088,6.2174,6.263,2170,0
+TACT.US,D,20170307,000000,6.3088,6.3088,6.2314,6.3088,1006,0
+TACT.US,D,20170308,000000,6.3544,6.3544,6.2174,6.3088,2207,0
+TACT.US,D,20170309,000000,7.2689,7.2689,6.699,7.1317,73240,0
+TACT.US,D,20170310,000000,7.0861,7.3146,6.9944,7.2232,65979,0
+TACT.US,D,20170313,000000,7.1843,7.6346,7.1666,7.4975,87416,0
+TACT.US,D,20170314,000000,7.3602,7.5888,7.2232,7.5431,37019,0
+TACT.US,D,20170315,000000,7.5888,7.6804,7.5477,7.5888,13258,0
+TACT.US,D,20170316,000000,7.7183,7.9545,7.6574,7.6804,50751,0
+TACT.US,D,20170317,000000,7.7261,7.8403,7.5888,7.5888,14409,0
+TACT.US,D,20170320,000000,7.6346,7.7261,7.4975,7.6116,21448,0
+TACT.US,D,20170321,000000,7.5431,7.5431,7.3146,7.4518,12115,0
+TACT.US,D,20170322,000000,7.4059,7.5431,7.4059,7.4059,36707,0
+TACT.US,D,20170323,000000,7.4059,7.4975,7.2689,7.4975,13645,0
+TACT.US,D,20170324,000000,7.4059,7.5431,7.4059,7.4518,7876,0
+TACT.US,D,20170327,000000,7.4518,7.5431,7.4518,7.4518,1487,0
+TACT.US,D,20170328,000000,7.4921,7.5431,7.4059,7.4059,8895,0
+TACT.US,D,20170329,000000,7.5431,7.6804,7.4975,7.5888,7515,0
+TACT.US,D,20170330,000000,7.6346,7.7718,7.4975,7.4975,7869,0
+TACT.US,D,20170331,000000,7.573,7.6346,7.4059,7.4059,24802,0
+TACT.US,D,20170403,000000,7.4518,7.4518,7.3602,7.3602,12522,0
+TACT.US,D,20170404,000000,7.4059,7.4518,7.3146,7.3602,14596,0
+TACT.US,D,20170405,000000,7.344,7.4518,7.2689,7.3146,48409,0
+TACT.US,D,20170406,000000,7.3146,7.4518,7.3146,7.4518,4630,0
+TACT.US,D,20170407,000000,7.3602,7.4975,7.2232,7.2232,17302,0
+TACT.US,D,20170410,000000,7.2232,7.4975,7.2232,7.3602,2077,0
+TACT.US,D,20170411,000000,7.4059,7.5431,7.3602,7.4975,3050,0
+TACT.US,D,20170412,000000,7.5431,7.767,7.5431,7.7261,5203,0
+TACT.US,D,20170413,000000,7.6645,7.6645,7.5431,7.5431,3150,0
+TACT.US,D,20170417,000000,7.4975,7.6346,7.4518,7.6346,28056,0
+TACT.US,D,20170418,000000,7.6346,7.6346,7.5888,7.5888,1576,0
+TACT.US,D,20170419,000000,7.6804,7.6804,7.5888,7.6346,10129,0
+TACT.US,D,20170420,000000,7.6346,7.7377,7.5888,7.6346,10079,0
+TACT.US,D,20170421,000000,7.5431,7.7718,7.5431,7.7718,9786,0
+TACT.US,D,20170424,000000,7.8175,8.046,7.6346,7.7261,5673,0
+TACT.US,D,20170425,000000,7.6848,7.8631,7.6507,7.8631,9584,0
+TACT.US,D,20170426,000000,7.4975,7.8631,7.4975,7.8175,5165,0
+TACT.US,D,20170427,000000,7.7718,7.8631,7.7261,7.8175,3067,0
+TACT.US,D,20170428,000000,7.7718,8.046,7.767,8.0003,12050,0
+TACT.US,D,20170501,000000,8.046,8.4116,8.0415,8.3661,46287,0
+TACT.US,D,20170502,000000,8.2747,8.4116,8.2747,8.3205,18451,0
+TACT.US,D,20170503,000000,8.2747,8.3661,8.2747,8.2928,6012,0
+TACT.US,D,20170504,000000,8.5946,8.5946,8.0705,8.0917,19839,0
+TACT.US,D,20170505,000000,8.0003,8.1754,7.8631,7.8631,4207,0
+TACT.US,D,20170508,000000,8.238,8.3661,7.9711,8.0917,14478,0
+TACT.US,D,20170509,000000,8.1374,8.1831,8.046,8.046,2379,0
+TACT.US,D,20170510,000000,8.1374,8.1374,7.6804,7.7032,29114,0
+TACT.US,D,20170511,000000,7.7718,8.0003,7.7516,7.7718,11196,0
+TACT.US,D,20170512,000000,7.8175,7.8175,7.6346,7.6346,26746,0
+TACT.US,D,20170515,000000,7.6346,8.2288,7.6346,7.7261,9513,0
+TACT.US,D,20170516,000000,7.7718,7.7718,7.712,7.7261,8526,0
+TACT.US,D,20170517,000000,7.7168,7.7168,7.6244,7.6244,23343,0
+TACT.US,D,20170518,000000,7.6244,7.7168,7.6199,7.7168,10653,0
+TACT.US,D,20170519,000000,7.6706,7.7168,7.6706,7.7168,5780,0
+TACT.US,D,20170522,000000,7.7168,7.727,7.6706,7.6706,4549,0
+TACT.US,D,20170523,000000,7.7631,7.7631,7.6706,7.7168,7242,0
+TACT.US,D,20170524,000000,7.8507,7.8554,7.7631,7.7631,8859,0
+TACT.US,D,20170525,000000,7.9423,7.9941,7.7631,7.8093,5217,0
+TACT.US,D,20170526,000000,7.8093,7.9941,7.8093,7.9016,10083,0
+TACT.US,D,20170530,000000,7.8554,7.9016,7.7746,7.8554,5880,0
+TACT.US,D,20170531,000000,7.8759,7.9479,7.8554,7.9016,3173,0
+TACT.US,D,20170601,000000,7.8554,8.0404,7.8554,7.9479,11049,0
+TACT.US,D,20170602,000000,7.9479,8.0912,7.9479,8.0864,4556,0
+TACT.US,D,20170605,000000,8.1327,8.1789,8.0864,8.0864,6512,0
+TACT.US,D,20170606,000000,8.0061,8.0061,7.8554,7.8554,8387,0
+TACT.US,D,20170607,000000,7.8093,7.9709,7.8093,7.9016,15302,0
+TACT.US,D,20170608,000000,7.8784,7.9479,7.7631,7.8093,14144,0
+TACT.US,D,20170609,000000,7.7631,7.9016,7.532,7.7631,30501,0
+TACT.US,D,20170612,000000,7.7631,7.8554,7.7631,7.8093,21203,0
+TACT.US,D,20170613,000000,7.9016,7.9016,7.8093,7.8554,38948,0
+TACT.US,D,20170614,000000,7.9479,8.0864,7.8093,8.0864,11579,0
+TACT.US,D,20170615,000000,8.0864,8.1327,7.9016,8.0404,13812,0
+TACT.US,D,20170616,000000,7.9941,8.2714,7.9479,8.0404,9150,0
+TACT.US,D,20170619,000000,8.0404,8.0864,7.9523,7.9941,4595,0
+TACT.US,D,20170620,000000,7.9479,8.1789,7.5782,7.9245,5055,0
+TACT.US,D,20170621,000000,7.8554,7.9016,7.7631,7.9016,4119,0
+TACT.US,D,20170622,000000,7.8925,7.9016,7.7168,7.7168,5236,0
+TACT.US,D,20170623,000000,7.8554,7.9479,7.8554,7.9479,5192,0
+TACT.US,D,20170626,000000,7.9479,8.0864,7.8554,7.9016,5344,0
+TACT.US,D,20170627,000000,7.8554,8.0404,7.8554,7.9016,14472,0
+TACT.US,D,20170628,000000,7.8554,7.9479,7.7631,7.7631,16139,0
+TACT.US,D,20170629,000000,7.8554,7.9016,7.8093,7.8093,9968,0
+TACT.US,D,20170630,000000,7.8325,7.9016,7.8093,7.8093,7511,0
+TACT.US,D,20170703,000000,7.8093,8.0404,7.8093,7.9016,3044,0
+TACT.US,D,20170705,000000,7.8554,7.9016,7.8093,7.8554,8496,0
+TACT.US,D,20170706,000000,7.8093,7.8093,7.7631,7.8093,2364,0
+TACT.US,D,20170707,000000,7.8093,8.3174,7.7168,8.2252,19286,0
+TACT.US,D,20170710,000000,8.1327,8.3129,8.0404,8.2252,9415,0
+TACT.US,D,20170711,000000,8.2714,8.2714,8.1327,8.1789,13937,0
+TACT.US,D,20170712,000000,8.2252,8.2252,8.0864,8.1327,5648,0
+TACT.US,D,20170713,000000,8.1741,8.1741,8.0404,8.1327,5681,0
+TACT.US,D,20170714,000000,8.0864,8.1789,7.9941,8.1741,4654,0
+TACT.US,D,20170717,000000,8.1789,8.1974,8.0404,8.0864,4056,0
+TACT.US,D,20170718,000000,8.1327,8.3174,8.1327,8.2714,4185,0
+TACT.US,D,20170719,000000,8.1327,8.3637,8.1327,8.3221,39858,0
+TACT.US,D,20170720,000000,8.3174,8.3174,8.1327,8.1327,7891,0
+TACT.US,D,20170721,000000,8.1448,8.2252,8.0404,8.1789,14720,0
+TACT.US,D,20170724,000000,8.2252,8.2714,8.1789,8.2714,5695,0
+TACT.US,D,20170725,000000,8.1327,8.2714,8.0404,8.0404,5657,0
+TACT.US,D,20170726,000000,8.0864,8.2252,8.0864,8.2252,1320,0
+TACT.US,D,20170727,000000,8.1327,8.1327,7.9479,7.9604,7265,0
+TACT.US,D,20170728,000000,7.9941,8.0125,7.7746,7.9941,6478,0
+TACT.US,D,20170731,000000,8.0864,8.2252,7.86,8.1789,12551,0
+TACT.US,D,20170801,000000,8.1789,8.2252,8.1327,8.2252,7162,0
+TACT.US,D,20170802,000000,8.2252,8.2252,8.0404,8.1327,4661,0
+TACT.US,D,20170803,000000,8.1327,8.3174,8.0404,8.0404,10010,0
+TACT.US,D,20170804,000000,8.0404,8.5022,8.0404,8.5022,44717,0
+TACT.US,D,20170807,000000,8.5022,8.9649,8.3174,8.9649,47548,0
+TACT.US,D,20170808,000000,9.0105,9.057,8.7796,8.7796,24338,0
+TACT.US,D,20170809,000000,8.7796,9.4729,8.7796,9.4262,29240,0
+TACT.US,D,20170810,000000,9.4729,9.565,8.6919,8.7796,38118,0
+TACT.US,D,20170811,000000,8.8813,9.0617,8.7796,8.9649,25380,0
+TACT.US,D,20170814,000000,9.1046,9.2512,9.057,9.2416,25949,0
+TACT.US,D,20170815,000000,9.2877,9.2877,9.057,9.1046,9043,0
+TACT.US,D,20170816,000000,9.1046,9.148,8.9649,8.9649,17870,0
+TACT.US,D,20170817,000000,9.0011,9.1404,8.9556,9.0359,9897,0
+TACT.US,D,20170818,000000,9.0921,9.1884,9.0483,9.1404,12040,0
+TACT.US,D,20170821,000000,9.1884,9.1884,9.0664,9.1404,20850,0
+TACT.US,D,20170822,000000,9.2348,9.561,9.1404,9.561,40644,0
+TACT.US,D,20170823,000000,9.561,9.747,9.4679,9.728,31056,0
+TACT.US,D,20170824,000000,9.795,9.795,9.4215,9.4215,27010,0
+TACT.US,D,20170825,000000,9.516,9.516,9.3286,9.4215,4939,0
+TACT.US,D,20170828,000000,9.561,9.561,9.4215,9.4679,16066,0
+TACT.US,D,20170829,000000,9.516,9.703,8.9556,9.0483,26508,0
+TACT.US,D,20170830,000000,9.1884,9.1884,9.0577,9.1404,6642,0
+TACT.US,D,20170831,000000,9.1884,9.3286,9.0011,9.0958,3503,0
+TACT.US,D,20170901,000000,9.0958,9.2348,9.0958,9.1404,4113,0
+TACT.US,D,20170905,000000,9.1404,9.1884,9.0664,9.0958,10137,0
+TACT.US,D,20170906,000000,9.1404,9.1404,8.8152,8.8152,17520,0
+TACT.US,D,20170907,000000,8.7683,8.9556,8.1621,8.8618,16594,0
+TACT.US,D,20170908,000000,8.6753,8.9963,8.6753,8.8618,4375,0
+TACT.US,D,20170911,000000,8.8618,9.1884,8.7994,8.9085,11233,0
+TACT.US,D,20170912,000000,8.9085,8.9556,8.8152,8.8152,6054,0
+TACT.US,D,20170913,000000,8.7683,9.0958,8.7683,8.8152,11537,0
+TACT.US,D,20170914,000000,8.7683,8.8618,8.6753,8.6753,6556,0
+TACT.US,D,20170915,000000,8.6287,8.7452,8.4418,8.6287,28853,0
+TACT.US,D,20170918,000000,8.7683,9.0011,8.6287,8.9556,14480,0
+TACT.US,D,20170919,000000,9.0011,9.072,8.932,8.9556,23022,0
+TACT.US,D,20170920,000000,8.9085,8.9556,8.9085,8.9556,2228,0
+TACT.US,D,20170921,000000,8.9556,8.9556,8.9085,8.9085,4477,0
+TACT.US,D,20170922,000000,8.9085,9.2348,8.9085,9.1404,7610,0
+TACT.US,D,20170925,000000,9.1404,9.1884,9.0958,9.0958,9175,0
+TACT.US,D,20170926,000000,9.1701,9.561,9.1701,9.4679,17312,0
+TACT.US,D,20170927,000000,9.607,9.607,9.1404,9.1404,18081,0
+TACT.US,D,20170928,000000,9.1404,9.2348,8.9556,9.0958,11750,0
+TACT.US,D,20170929,000000,9.1884,9.2809,9.0958,9.0958,7804,0
+TACT.US,D,20171002,000000,9.1884,9.3286,9.1452,9.2809,7672,0
+TACT.US,D,20171003,000000,9.3237,9.703,9.2348,9.2348,16365,0
+TACT.US,D,20171004,000000,9.2809,9.4215,9.2348,9.2348,12077,0
+TACT.US,D,20171005,000000,9.2809,9.516,9.1404,9.3286,5581,0
+TACT.US,D,20171006,000000,9.231,9.2809,9.1884,9.2809,2894,0
+TACT.US,D,20171009,000000,9.3752,9.888,9.2809,9.888,29897,0
+TACT.US,D,20171010,000000,9.703,9.841,9.561,9.607,35437,0
+TACT.US,D,20171011,000000,9.607,9.607,9.2809,9.2809,5280,0
+TACT.US,D,20171012,000000,9.2348,9.2348,9.0011,9.0011,14477,0
+TACT.US,D,20171013,000000,9.2348,9.2955,8.7219,8.7683,22985,0
+TACT.US,D,20171016,000000,9.0958,9.0958,8.8618,8.9556,37673,0
+TACT.US,D,20171017,000000,8.8618,9.0011,8.7683,8.9085,19690,0
+TACT.US,D,20171018,000000,8.9085,9.0379,8.8152,8.9085,18078,0
+TACT.US,D,20171019,000000,8.9461,8.9556,8.8152,8.8618,13438,0
+TACT.US,D,20171020,000000,8.6753,8.8152,8.3954,8.4418,55416,0
+TACT.US,D,20171023,000000,8.4418,8.6287,8.2089,8.4418,66736,0
+TACT.US,D,20171024,000000,8.5353,9.516,8.5353,9.2348,40303,0
+TACT.US,D,20171025,000000,9.1884,9.2809,9.0011,9.1404,10026,0
+TACT.US,D,20171026,000000,9.0483,9.0674,8.7683,9.0011,4293,0
+TACT.US,D,20171027,000000,8.8592,9.2809,8.5866,8.9556,16816,0
+TACT.US,D,20171030,000000,8.582,8.9556,8.582,8.9556,11654,0
+TACT.US,D,20171031,000000,8.9556,9.0483,8.7683,8.8618,14988,0
+TACT.US,D,20171101,000000,8.9556,9.1404,8.9556,9.1404,25024,0
+TACT.US,D,20171102,000000,10.263,11.24,10.263,10.914,244261,0
+TACT.US,D,20171103,000000,11.008,12.079,10.919,11.939,116465,0
+TACT.US,D,20171106,000000,12.173,12.361,12.033,12.033,136279,0
+TACT.US,D,20171107,000000,12.033,13.198,12.033,12.593,132873,0
+TACT.US,D,20171108,000000,12.686,12.99,12.361,12.501,19566,0
+TACT.US,D,20171109,000000,12.501,12.613,11.968,12.126,39664,0
+TACT.US,D,20171110,000000,11.987,12.342,11.939,12.033,38315,0
+TACT.US,D,20171113,000000,11.987,12.805,11.987,12.079,29844,0
+TACT.US,D,20171114,000000,11.939,13.012,11.84,12.732,40668,0
+TACT.US,D,20171115,000000,12.732,13.063,11.987,12.825,50685,0
+TACT.US,D,20171116,000000,12.825,13.432,12.781,13.338,50824,0
+TACT.US,D,20171117,000000,13.424,13.564,13.049,13.518,48298,0
+TACT.US,D,20171120,000000,13.658,14.598,13.518,14.081,77889,0
+TACT.US,D,20171121,000000,14.269,14.55,13.424,13.564,43195,0
+TACT.US,D,20171122,000000,13.564,13.706,12.672,13.564,46438,0
+TACT.US,D,20171124,000000,13.564,13.564,12.694,13.283,12324,0
+TACT.US,D,20171127,000000,13.329,13.329,11.968,12.345,60702,0
+TACT.US,D,20171128,000000,12.392,12.859,11.968,12.672,59287,0
+TACT.US,D,20171129,000000,12.859,13.564,12.859,13.283,36798,0
+TACT.US,D,20171130,000000,13.447,13.706,12.672,12.767,40796,0
+TACT.US,D,20171201,000000,12.719,12.719,12.204,12.719,28150,0
+TACT.US,D,20171204,000000,12.25,12.345,11.804,11.876,49639,0
+TACT.US,D,20171205,000000,11.876,12.579,11.781,12.486,43758,0
+TACT.US,D,20171206,000000,12.437,12.814,12.204,12.437,20835,0
+TACT.US,D,20171207,000000,12.532,13.189,12.437,12.672,35482,0
+TACT.US,D,20171208,000000,12.672,12.814,12.437,12.579,50044,0
+TACT.US,D,20171211,000000,12.626,13.001,12.486,12.814,39444,0
+TACT.US,D,20171212,000000,12.814,12.814,12.486,12.626,29085,0
+TACT.US,D,20171213,000000,12.672,12.83,12.672,12.767,21527,0
+TACT.US,D,20171214,000000,12.767,12.884,12.392,12.486,30298,0
+TACT.US,D,20171215,000000,12.626,12.626,12.345,12.413,86504,0
+TACT.US,D,20171218,000000,12.437,12.814,12.156,12.345,48362,0
+TACT.US,D,20171219,000000,12.297,12.626,12.297,12.345,9970,0
+TACT.US,D,20171220,000000,12.392,12.767,12.345,12.345,12829,0
+TACT.US,D,20171221,000000,12.297,12.437,12.156,12.25,25125,0
+TACT.US,D,20171222,000000,12.204,12.626,12.204,12.486,17563,0
+TACT.US,D,20171226,000000,12.204,12.719,12.005,12.204,22138,0
+TACT.US,D,20171227,000000,12.204,12.392,12.063,12.297,18942,0
+TACT.US,D,20171228,000000,12.345,12.392,12.111,12.345,12209,0
+TACT.US,D,20171229,000000,12.345,12.626,12.156,12.392,25223,0
+TACT.US,D,20180102,000000,12.579,13.094,12.345,12.437,35369,0
+TACT.US,D,20180103,000000,12.486,12.955,12.25,12.392,30235,0
+TACT.US,D,20180104,000000,12.297,12.908,12.111,12.908,25168,0
+TACT.US,D,20180105,000000,12.908,12.908,12.345,12.486,31299,0
+TACT.US,D,20180108,000000,12.345,12.672,11.922,12.672,66928,0
+TACT.US,D,20180109,000000,12.672,13.285,12.603,12.955,45423,0
+TACT.US,D,20180110,000000,12.859,14.081,12.859,13.658,124937,0
+TACT.US,D,20180111,000000,13.752,14.176,13.424,13.8,48469,0
+TACT.US,D,20180112,000000,13.752,14.269,13.329,13.658,28603,0
+TACT.US,D,20180116,000000,13.611,13.848,13.241,13.424,31402,0
+TACT.US,D,20180117,000000,13.189,14.195,13.143,13.848,32893,0
+TACT.US,D,20180118,000000,13.8,13.823,12.908,13.283,52174,0
+TACT.US,D,20180119,000000,13.236,14.479,13.236,14.269,171562,0
+TACT.US,D,20180122,000000,14.316,14.55,13.94,14.221,47858,0
+TACT.US,D,20180123,000000,14.081,14.362,13.893,14.081,32804,0
+TACT.US,D,20180124,000000,14.081,14.081,13.469,13.706,39726,0
+TACT.US,D,20180125,000000,13.94,14.176,13.189,13.752,50182,0
+TACT.US,D,20180126,000000,13.893,14.69,13.611,14.598,120067,0
+TACT.US,D,20180129,000000,14.598,14.831,14.128,14.269,37742,0
+TACT.US,D,20180130,000000,14.316,14.584,14.035,14.362,36016,0
+TACT.US,D,20180131,000000,14.504,14.504,13.848,14.081,20073,0
+TACT.US,D,20180201,000000,14.081,14.316,13.871,14.035,34515,0
+TACT.US,D,20180202,000000,13.893,14.081,13.261,13.329,30860,0
+TACT.US,D,20180205,000000,13.283,13.469,12.015,12.626,49326,0
+TACT.US,D,20180206,000000,12.204,13.283,12.063,13.143,30249,0
+TACT.US,D,20180207,000000,13.049,13.049,12.486,13.001,27739,0
+TACT.US,D,20180208,000000,12.532,13.189,12.532,13.189,18853,0
+TACT.US,D,20180209,000000,13.143,13.236,11.545,12.814,59693,0
+TACT.US,D,20180212,000000,12.719,12.84,12.063,12.672,24361,0
+TACT.US,D,20180213,000000,12.672,13.236,12.672,13.094,14815,0
+TACT.US,D,20180214,000000,12.79,13.611,12.767,13.611,11948,0
+TACT.US,D,20180215,000000,13.752,13.848,13.283,13.377,37287,0
+TACT.US,D,20180216,000000,13.51,13.51,12.734,13.415,11580,0
+TACT.US,D,20180220,000000,13.274,13.886,13.274,13.841,21733,0
+TACT.US,D,20180221,000000,13.793,14.171,13.557,14.029,17776,0
+TACT.US,D,20180222,000000,14.029,14.171,13.798,13.982,18630,0
+TACT.US,D,20180223,000000,13.982,14.029,13.793,13.982,6649,0
+TACT.US,D,20180226,000000,13.603,13.935,13.415,13.841,17250,0
+TACT.US,D,20180227,000000,13.698,13.886,13.461,13.461,10478,0
+TACT.US,D,20180228,000000,13.51,13.603,13.038,13.083,20679,0
+TACT.US,D,20180301,000000,13.178,13.245,12.73,12.895,35335,0
+TACT.US,D,20180302,000000,12.705,13.131,12.421,12.848,28000,0
+TACT.US,D,20180305,000000,12.848,13.131,12.611,12.942,47671,0
+TACT.US,D,20180306,000000,11.288,11.621,10.676,11.149,223771,0
+TACT.US,D,20180307,000000,11.193,11.337,10.864,11.053,43466,0
+TACT.US,D,20180308,000000,11.099,11.193,10.676,10.864,53086,0
+TACT.US,D,20180309,000000,11.189,11.53,10.911,11.337,55928,0
+TACT.US,D,20180312,000000,11.525,11.715,11.337,11.525,52124,0
+TACT.US,D,20180313,000000,11.479,11.808,11.337,11.43,28800,0
+TACT.US,D,20180314,000000,11.644,11.903,11.43,11.856,55959,0
+TACT.US,D,20180315,000000,11.903,12.234,11.762,12.139,69994,0
+TACT.US,D,20180316,000000,12.092,12.66,12.092,12.518,62187,0
+TACT.US,D,20180319,000000,12.139,12.376,11.762,12.186,50921,0
+TACT.US,D,20180320,000000,12.234,12.376,12.139,12.328,27703,0
+TACT.US,D,20180321,000000,12.281,12.564,12.281,12.518,26281,0
+TACT.US,D,20180322,000000,12.421,12.47,11.999,11.999,42569,0
+TACT.US,D,20180323,000000,12.044,12.152,11.808,11.999,53266,0
+TACT.US,D,20180326,000000,11.999,12.203,11.927,12.092,31284,0
+TACT.US,D,20180327,000000,12.186,12.446,11.856,11.999,59898,0
+TACT.US,D,20180328,000000,12.044,12.044,11.479,11.762,26740,0
+TACT.US,D,20180329,000000,11.903,12.518,11.903,12.328,28511,0
+TACT.US,D,20180402,000000,12.281,12.635,11.903,12.139,38918,0
+TACT.US,D,20180403,000000,12.186,12.186,11.808,11.808,12569,0
+TACT.US,D,20180404,000000,11.573,12.328,11.479,12.234,44030,0
+TACT.US,D,20180405,000000,12.376,12.66,11.903,12.044,28375,0
+TACT.US,D,20180406,000000,11.999,12.376,11.833,12.376,19786,0
+TACT.US,D,20180409,000000,12.376,12.376,11.903,11.903,4784,0
+TACT.US,D,20180410,000000,11.999,12.281,11.999,12.139,13283,0
+TACT.US,D,20180411,000000,12.47,12.518,12.47,12.47,10312,0
+TACT.US,D,20180412,000000,12.47,12.518,11.999,12.139,21635,0
+TACT.US,D,20180413,000000,12.234,12.234,11.999,12.044,3143,0
+TACT.US,D,20180416,000000,12.044,12.281,11.974,12.186,3442,0
+TACT.US,D,20180417,000000,12.234,12.405,12.139,12.376,7102,0
+TACT.US,D,20180418,000000,12.376,12.376,12.186,12.186,2222,0
+TACT.US,D,20180419,000000,12.234,12.281,11.95,12.234,3385,0
+TACT.US,D,20180420,000000,12.186,12.4,11.999,12.044,20426,0
+TACT.US,D,20180423,000000,12.044,12.092,11.856,11.903,9945,0
+TACT.US,D,20180424,000000,11.856,12.421,11.808,12.234,25054,0
+TACT.US,D,20180425,000000,12.092,12.234,11.903,11.999,2887,0
+TACT.US,D,20180426,000000,11.808,11.881,11.572,11.762,16183,0
+TACT.US,D,20180427,000000,11.808,11.808,11.621,11.621,3219,0
+TACT.US,D,20180430,000000,11.612,11.621,11.479,11.525,7906,0
+TACT.US,D,20180501,000000,11.43,11.479,11.288,11.43,54902,0
+TACT.US,D,20180502,000000,11.193,11.43,11.149,11.149,17244,0
+TACT.US,D,20180503,000000,11.149,11.288,10.959,11.149,23432,0
+TACT.US,D,20180504,000000,11.006,11.288,11.006,11.288,24770,0
+TACT.US,D,20180507,000000,10.392,11.149,10.392,10.77,20688,0
+TACT.US,D,20180508,000000,10.627,10.77,10.344,10.344,47937,0
+TACT.US,D,20180509,000000,10.627,10.723,10.251,10.627,14515,0
+TACT.US,D,20180510,000000,10.633,11.126,10.392,11.099,20126,0
+TACT.US,D,20180511,000000,10.959,11.288,10.872,10.911,8984,0
+TACT.US,D,20180514,000000,10.806,11.193,10.733,11.099,6651,0
+TACT.US,D,20180515,000000,11.099,11.099,10.627,10.817,8803,0
+TACT.US,D,20180516,000000,10.95,10.95,10.487,10.487,10250,0
+TACT.US,D,20180517,000000,10.487,10.581,10.438,10.438,7903,0
+TACT.US,D,20180518,000000,10.478,10.572,10.477,10.525,6426,0
+TACT.US,D,20180521,000000,10.619,10.619,10.383,10.43,11326,0
+TACT.US,D,20180522,000000,10.43,10.43,10.096,10.096,23203,0
+TACT.US,D,20180523,000000,10.048,10.477,10.048,10.333,27464,0
+TACT.US,D,20180524,000000,10.239,10.287,10.048,10.048,9636,0
+TACT.US,D,20180525,000000,10.048,10.333,9.915,10.239,22530,0
+TACT.US,D,20180529,000000,10.231,10.287,10.002,10.239,15065,0
+TACT.US,D,20180530,000000,10.287,10.333,10.096,10.239,21453,0
+TACT.US,D,20180531,000000,10.145,10.383,10.145,10.333,7696,0
+TACT.US,D,20180601,000000,10.383,10.43,10.287,10.383,10448,0
+TACT.US,D,20180604,000000,10.333,10.333,10.145,10.145,6135,0
+TACT.US,D,20180605,000000,10.287,10.287,10.191,10.239,2875,0
+TACT.US,D,20180606,000000,10.333,10.81,10.333,10.763,19364,0
+TACT.US,D,20180607,000000,10.81,10.91,10.477,10.477,6180,0
+TACT.US,D,20180608,000000,10.582,10.582,10.43,10.43,7229,0
+TACT.US,D,20180611,000000,10.191,10.525,10.191,10.525,8855,0
+TACT.US,D,20180612,000000,10.43,10.525,10.333,10.525,1952,0
+TACT.US,D,20180613,000000,10.525,10.572,10.477,10.477,9721,0
+TACT.US,D,20180614,000000,10.383,10.464,10.383,10.383,5893,0
+TACT.US,D,20180615,000000,10.477,10.572,10.477,10.572,6080,0
+TACT.US,D,20180618,000000,10.532,10.81,10.532,10.715,6667,0
+TACT.US,D,20180619,000000,10.668,10.953,10.668,10.715,11748,0
+TACT.US,D,20180620,000000,10.81,10.905,10.763,10.905,2480,0
+TACT.US,D,20180621,000000,10.953,11.048,10.953,10.953,8005,0
+TACT.US,D,20180622,000000,11.048,11.145,11.001,11.145,11385,0
+TACT.US,D,20180625,000000,11.001,11.145,10.929,11.048,19396,0
+TACT.US,D,20180626,000000,11.048,11.763,11.048,11.666,18464,0
+TACT.US,D,20180627,000000,11.572,11.621,11.335,11.429,7722,0
+TACT.US,D,20180628,000000,11.382,11.525,11.286,11.382,5635,0
+TACT.US,D,20180629,000000,11.429,11.953,11.429,11.906,9673,0
+TACT.US,D,20180702,000000,11.81,11.81,11.666,11.763,2157,0
+TACT.US,D,20180703,000000,11.716,11.81,11.716,11.716,11759,0
+TACT.US,D,20180705,000000,11.478,12.191,11.478,12.191,7133,0
+TACT.US,D,20180706,000000,12.048,12.048,11.696,11.716,3562,0
+TACT.US,D,20180709,000000,11.621,11.758,11.478,11.572,12444,0
+TACT.US,D,20180710,000000,11.525,11.666,11.478,11.666,13114,0
+TACT.US,D,20180711,000000,11.392,11.822,11.382,11.572,6086,0
+TACT.US,D,20180712,000000,11.335,11.382,11.286,11.382,6610,0
+TACT.US,D,20180713,000000,11.335,11.478,11.286,11.286,2129,0
+TACT.US,D,20180716,000000,11.286,11.335,11.095,11.145,3668,0
+TACT.US,D,20180717,000000,11.095,11.19,11.048,11.19,2124,0
+TACT.US,D,20180718,000000,11.19,11.382,11.145,11.359,2387,0
+TACT.US,D,20180719,000000,10.87,11.239,10.668,11.001,5228,0
+TACT.US,D,20180720,000000,10.953,11.095,10.763,11.001,8901,0
+TACT.US,D,20180723,000000,11.001,11.19,10.858,11.048,4217,0
+TACT.US,D,20180724,000000,11.145,11.145,10.81,10.953,1869,0
+TACT.US,D,20180725,000000,11.048,11.095,10.81,10.858,1514,0
+TACT.US,D,20180726,000000,11.008,11.572,10.953,10.953,4895,0
+TACT.US,D,20180727,000000,11.263,11.263,10.477,11.001,16589,0
+TACT.US,D,20180730,000000,11.001,11.001,10.61,10.668,16984,0
+TACT.US,D,20180731,000000,10.668,10.668,10.477,10.525,10540,0
+TACT.US,D,20180801,000000,11.429,11.429,10.858,11.001,1485,0
+TACT.US,D,20180802,000000,10.715,11.335,10.715,11.335,11667,0
+TACT.US,D,20180803,000000,12.478,14.62,12.239,13.334,85865,0
+TACT.US,D,20180806,000000,13.382,14.43,13.287,14.001,47061,0
+TACT.US,D,20180807,000000,14.096,14.191,13.811,13.811,42352,0
+TACT.US,D,20180808,000000,13.762,14.096,13.668,13.857,36796,0
+TACT.US,D,20180809,000000,13.857,14.288,13.668,13.668,27341,0
+TACT.US,D,20180810,000000,13.668,13.929,13.668,13.715,11586,0
+TACT.US,D,20180813,000000,13.715,14.191,13.192,13.526,29814,0
+TACT.US,D,20180814,000000,13.62,13.62,13.049,13.287,69648,0
+TACT.US,D,20180815,000000,13.287,13.287,12.81,13.192,14861,0
+TACT.US,D,20180816,000000,13.144,13.901,13.144,13.338,15637,0
+TACT.US,D,20180817,000000,13.421,14.523,13.421,14.523,17772,0
+TACT.US,D,20180820,000000,14.57,14.57,14.092,14.379,10021,0
+TACT.US,D,20180821,000000,14.475,14.523,14.284,14.284,13378,0
+TACT.US,D,20180822,000000,14.33,14.33,14.139,14.139,3600,0
+TACT.US,D,20180823,000000,14.187,14.187,13.756,13.9,9073,0
+TACT.US,D,20180824,000000,13.947,14.475,13.947,13.947,4912,0
+TACT.US,D,20180827,000000,14.044,14.755,13.898,14.187,16591,0
+TACT.US,D,20180828,000000,14.284,14.49,14.092,14.139,5661,0
+TACT.US,D,20180829,000000,14.284,14.284,13.564,13.739,17906,0
+TACT.US,D,20180830,000000,14.33,14.33,13.66,13.708,5350,0
+TACT.US,D,20180831,000000,13.592,13.874,13.517,13.517,8670,0
+TACT.US,D,20180904,000000,13.564,14.044,13.564,13.708,7237,0
+TACT.US,D,20180905,000000,13.756,13.756,13.517,13.66,5223,0
+TACT.US,D,20180906,000000,13.467,13.517,13.325,13.517,7703,0
+TACT.US,D,20180907,000000,13.622,14.336,13.211,13.421,3358,0
+TACT.US,D,20180910,000000,13.421,13.564,13.133,13.467,8914,0
+TACT.US,D,20180911,000000,13.372,14.212,13.163,13.708,12670,0
+TACT.US,D,20180912,000000,13.107,13.517,13.107,13.325,16235,0
+TACT.US,D,20180913,000000,13.421,13.66,13.417,13.421,3549,0
+TACT.US,D,20180914,000000,13.421,13.517,13.372,13.517,10057,0
+TACT.US,D,20180917,000000,13.467,13.517,12.941,13.421,24103,0
+TACT.US,D,20180918,000000,13.472,13.67,13.467,13.467,3150,0
+TACT.US,D,20180919,000000,13.66,13.677,13.421,13.421,1820,0
+TACT.US,D,20180920,000000,13.517,13.756,13.467,13.564,15077,0
+TACT.US,D,20180921,000000,13.607,14.092,13.557,13.804,10683,0
+TACT.US,D,20180924,000000,13.804,14.092,13.756,14.092,11907,0
+TACT.US,D,20180925,000000,14.187,14.187,13.851,14.044,5225,0
+TACT.US,D,20180926,000000,13.851,14.33,13.804,13.804,32311,0
+TACT.US,D,20180927,000000,13.9,14.187,13.804,13.995,2629,0
+TACT.US,D,20180928,000000,13.896,13.947,13.612,13.804,35194,0
+TACT.US,D,20181001,000000,13.9,14.57,13.88,14.299,43396,0
+TACT.US,D,20181002,000000,14.072,14.533,13.756,13.89,42593,0
+TACT.US,D,20181003,000000,13.985,14.35,13.9,13.9,2397,0
+TACT.US,D,20181004,000000,14.335,14.335,13.756,14.216,8603,0
+TACT.US,D,20181005,000000,13.985,14.379,13.756,13.93,15849,0
+TACT.US,D,20181008,000000,13.93,14.082,13.785,13.785,7749,0
+TACT.US,D,20181009,000000,13.698,14.12,13.698,13.851,11514,0
+TACT.US,D,20181010,000000,14.054,14.092,13.727,13.727,3785,0
+TACT.US,D,20181011,000000,13.698,13.9,13.431,13.804,8947,0
+TACT.US,D,20181012,000000,14.025,14.149,13.804,13.967,11719,0
+TACT.US,D,20181015,000000,13.967,14.531,13.947,13.947,12194,0
+TACT.US,D,20181016,000000,13.785,14.648,13.785,14.427,44470,0
+TACT.US,D,20181017,000000,14.505,14.954,14.495,14.954,27131,0
+TACT.US,D,20181018,000000,14.993,15.289,14.072,14.34,25211,0
+TACT.US,D,20181019,000000,14.294,14.724,14.294,14.59,20896,0
+TACT.US,D,20181022,000000,14.59,14.993,14.59,14.859,4111,0
+TACT.US,D,20181023,000000,14.734,14.734,14.47,14.56,18180,0
+TACT.US,D,20181024,000000,14.791,15.203,14.26,14.475,8007,0
+TACT.US,D,20181025,000000,15.132,15.175,14.355,14.445,14068,0
+TACT.US,D,20181026,000000,14.435,14.705,14.37,14.514,10333,0
+TACT.US,D,20181029,000000,14.56,15.117,14.33,14.33,8096,0
+TACT.US,D,20181030,000000,14.312,14.379,14.005,14.365,8256,0
+TACT.US,D,20181031,000000,14.505,14.505,14.092,14.092,4078,0
+TACT.US,D,20181101,000000,14.235,14.505,14.087,14.505,2955,0
+TACT.US,D,20181102,000000,14.514,14.619,14.13,14.13,3803,0
+TACT.US,D,20181105,000000,14.12,14.465,13.92,14.179,33054,0
+TACT.US,D,20181106,000000,14.427,14.666,14.274,14.619,64840,0
+TACT.US,D,20181107,000000,14.61,14.61,12.174,12.597,138721,0
+TACT.US,D,20181108,000000,12.749,12.763,12.078,12.078,63720,0
+TACT.US,D,20181109,000000,12.193,12.539,11.705,11.858,50162,0
+TACT.US,D,20181112,000000,12.059,14.379,11.628,11.743,79317,0
+TACT.US,D,20181113,000000,11.983,12.078,11.82,11.82,10551,0
+TACT.US,D,20181114,000000,11.8,11.887,11.311,11.414,41593,0
+TACT.US,D,20181115,000000,11.274,11.59,11.274,11.399,8898,0
+TACT.US,D,20181116,000000,11.369,11.369,10.641,10.861,64218,0
+TACT.US,D,20181119,000000,10.939,11.045,10.532,10.542,53718,0
+TACT.US,D,20181120,000000,10.542,10.861,10.035,10.296,45198,0
+TACT.US,D,20181121,000000,10.243,10.397,10.049,10.147,37669,0
+TACT.US,D,20181123,000000,10.233,10.233,9.77,10.108,36478,0
+TACT.US,D,20181126,000000,9.914,10.467,9.914,10.108,18364,0
+TACT.US,D,20181127,000000,10.108,10.137,9.886,9.972,21761,0
+TACT.US,D,20181128,000000,9.972,10.078,9.905,10.058,21838,0
+TACT.US,D,20181129,000000,10.03,10.194,10.03,10.058,31694,0
+TACT.US,D,20181130,000000,10.147,10.196,9.952,9.952,45281,0
+TACT.US,D,20181203,000000,10.165,10.359,10.002,10.233,29841,0
+TACT.US,D,20181204,000000,10.127,10.332,9.546,9.566,32670,0
+TACT.US,D,20181206,000000,9.662,9.662,9.3052,9.556,75193,0
+TACT.US,D,20181207,000000,9.586,10.147,9.083,9.1121,40837,0
+TACT.US,D,20181210,000000,9.315,10.673,9.1198,9.199,48912,0
+TACT.US,D,20181211,000000,9.2474,9.662,8.7449,9.0251,30848,0
+TACT.US,D,20181212,000000,9.083,9.1798,8.9961,9.0445,13642,0
+TACT.US,D,20181213,000000,9.0734,9.083,8.7546,8.9091,22371,0
+TACT.US,D,20181214,000000,8.9381,9.0296,8.7353,8.8995,54120,0
+TACT.US,D,20181217,000000,8.9189,9.029,8.2618,8.4454,68335,0
+TACT.US,D,20181218,000000,8.4937,8.5487,8.1168,8.3681,37764,0
+TACT.US,D,20181219,000000,8.4067,8.8761,8.4067,8.6676,66755,0
+TACT.US,D,20181220,000000,8.6193,8.6193,8.2134,8.3294,22818,0
+TACT.US,D,20181221,000000,8.2618,8.5614,8.2134,8.5614,135187,0
+TACT.US,D,20181224,000000,8.397,8.5227,8.2134,8.2134,46292,0
+TACT.US,D,20181226,000000,8.2714,8.6096,8.252,8.5323,41129,0
+TACT.US,D,20181227,000000,8.455,8.6483,8.455,8.6096,23208,0
+TACT.US,D,20181228,000000,8.6869,8.7932,8.6869,8.7932,37431,0
+TACT.US,D,20181231,000000,8.803,8.9527,8.4261,8.6773,28994,0
+TACT.US,D,20190102,000000,8.6387,9.0348,8.3874,9.0154,48677,0
+TACT.US,D,20190103,000000,9.0445,9.2259,8.9236,8.9574,45535,0
+TACT.US,D,20190104,000000,9.0348,9.228,8.9983,9.228,17746,0
+TACT.US,D,20190107,000000,9.3052,9.3732,9.083,9.3732,45909,0
+TACT.US,D,20190108,000000,9.2955,9.2955,8.7932,8.8512,39214,0
+TACT.US,D,20190109,000000,8.8512,9.3014,8.6967,9.1121,41686,0
+TACT.US,D,20190110,000000,9.1024,9.3247,8.9865,9.228,34127,0
+TACT.US,D,20190111,000000,9.228,9.315,9.1943,9.2571,6384,0
+TACT.US,D,20190114,000000,9.2759,9.856,9.2662,9.846,65575,0
+TACT.US,D,20190115,000000,9.788,10.329,9.455,9.982,63638,0
+TACT.US,D,20190116,000000,9.992,10.426,9.74,10.137,48626,0
+TACT.US,D,20190117,000000,10.108,10.223,9.735,10.049,66348,0
+TACT.US,D,20190118,000000,10.049,10.562,9.836,10.329,53594,0
+TACT.US,D,20190122,000000,10.184,10.532,10.049,10.223,54929,0
+TACT.US,D,20190123,000000,10.233,10.465,10.194,10.406,48132,0
+TACT.US,D,20190124,000000,10.426,10.706,9.923,9.923,71566,0
+TACT.US,D,20190125,000000,10.012,10.29,9.914,10.263,15077,0
+TACT.US,D,20190128,000000,10.156,10.426,10.147,10.204,31344,0
+TACT.US,D,20190129,000000,10.194,10.243,9.943,10.117,9547,0
+TACT.US,D,20190130,000000,10.147,10.165,9.866,10.078,26844,0
+TACT.US,D,20190131,000000,10.137,10.363,9.789,10.03,45292,0
+TACT.US,D,20190201,000000,10.03,10.194,9.788,10.194,47645,0
+TACT.US,D,20190204,000000,10.184,10.359,9.896,10.273,20221,0
+TACT.US,D,20190205,000000,10.291,10.309,10.002,10.223,12691,0
+TACT.US,D,20190206,000000,10.205,10.213,9.905,9.982,10137,0
+TACT.US,D,20190207,000000,10.049,10.436,9.826,10.436,17022,0
+TACT.US,D,20190208,000000,10.147,10.243,9.866,9.942,20387,0
+TACT.US,D,20190211,000000,9.942,10.049,9.827,9.952,16563,0
+TACT.US,D,20190212,000000,10.002,10.147,9.936,10.083,100206,0
+TACT.US,D,20190213,000000,10.223,10.372,10.156,10.276,25392,0
+TACT.US,D,20190214,000000,10.194,10.291,10.098,10.098,17724,0
+TACT.US,D,20190215,000000,10.165,10.261,10.04,10.108,13338,0
+TACT.US,D,20190219,000000,10.214,10.419,10.108,10.409,25224,0
+TACT.US,D,20190220,000000,10.4,10.4,10.122,10.205,23380,0
+TACT.US,D,20190221,000000,10.283,10.331,10.147,10.331,9802,0
+TACT.US,D,20190222,000000,10.429,10.507,10.108,10.108,23112,0
+TACT.US,D,20190225,000000,10.156,10.156,9.737,9.815,46230,0
+TACT.US,D,20190226,000000,10.165,10.165,9.903,10.058,37060,0
+TACT.US,D,20190227,000000,10.094,10.224,10.078,10.078,1868,0
+TACT.US,D,20190228,000000,10.002,10.021,9.921,9.921,2941,0
+TACT.US,D,20190301,000000,10.068,10.068,9.894,9.971,7474,0
+TACT.US,D,20190304,000000,9.894,9.931,9.1229,9.795,69274,0
+TACT.US,D,20190305,000000,9.824,10.074,9.824,10.068,24585,0
+TACT.US,D,20190306,000000,10.078,10.137,9.649,9.815,20539,0
+TACT.US,D,20190307,000000,8.8598,9.3614,8.3724,8.9183,75088,0
+TACT.US,D,20190308,000000,8.8891,8.8988,8.5772,8.7721,24435,0
+TACT.US,D,20190311,000000,8.7234,8.7721,8.1873,8.5966,72391,0
+TACT.US,D,20190312,000000,8.5966,8.7286,8.4406,8.5772,25735,0
+TACT.US,D,20190313,000000,8.6162,8.6454,8.382,8.4017,19096,0
+TACT.US,D,20190314,000000,8.3822,8.4796,8.3556,8.4796,12454,0
+TACT.US,D,20190315,000000,8.4894,8.6519,8.3676,8.5382,19551,0
+TACT.US,D,20190318,000000,8.4406,8.6356,8.3848,8.5186,17711,0
+TACT.US,D,20190319,000000,8.5869,8.7136,8.5869,8.6551,21982,0
+TACT.US,D,20190320,000000,8.6162,8.7234,8.4992,8.5186,5535,0
+TACT.US,D,20190321,000000,8.5089,8.7746,8.5089,8.6551,34819,0
+TACT.US,D,20190322,000000,8.6789,8.7179,8.4406,8.4846,12429,0
+TACT.US,D,20190325,000000,8.4504,8.6259,8.3238,8.3822,20765,0
+TACT.US,D,20190326,000000,8.4992,8.5673,8.3822,8.4699,9465,0
+TACT.US,D,20190327,000000,8.4407,8.7624,8.4407,8.6162,7388,0
+TACT.US,D,20190328,000000,8.5902,8.8014,8.5902,8.7428,4128,0
+TACT.US,D,20190329,000000,8.7721,9.0255,8.7234,8.9085,28550,0
+TACT.US,D,20190401,000000,8.9098,8.9865,8.8695,8.8695,5430,0
+TACT.US,D,20190402,000000,8.8462,8.9848,8.8462,8.9572,3241,0
+TACT.US,D,20190403,000000,8.9042,8.9792,8.9042,8.9792,2488,0
+TACT.US,D,20190404,000000,8.928,8.928,8.7136,8.7136,18774,0
+TACT.US,D,20190405,000000,8.7916,8.8404,8.5382,8.5382,16863,0
+TACT.US,D,20190408,000000,8.5089,8.5479,8.392,8.4699,22648,0
+TACT.US,D,20190409,000000,8.4894,8.7234,8.4504,8.5673,4043,0
+TACT.US,D,20190410,000000,8.5772,8.8794,8.5772,8.7526,32017,0
+TACT.US,D,20190411,000000,8.8258,8.8501,8.7039,8.7087,8541,0
+TACT.US,D,20190412,000000,8.899,8.899,8.697,8.7282,8318,0
+TACT.US,D,20190415,000000,8.7331,8.9018,8.5382,8.5382,8084,0
+TACT.US,D,20190416,000000,8.5382,8.8794,8.4992,8.6259,10719,0
+TACT.US,D,20190417,000000,8.6259,9.234,8.6259,8.7526,19714,0
+TACT.US,D,20190418,000000,8.8111,9.2009,8.5772,9.0937,11785,0
+TACT.US,D,20190422,000000,9.1619,9.1619,8.9719,9.0839,9152,0
+TACT.US,D,20190423,000000,9.2496,9.2496,8.9767,9.1716,12778,0
+TACT.US,D,20190424,000000,9.2205,9.2496,9.0645,9.2009,11577,0
+TACT.US,D,20190425,000000,9.2496,9.591,9.1229,9.581,16486,0
+TACT.US,D,20190426,000000,9.504,9.64,9.4441,9.4738,9282,0
+TACT.US,D,20190429,000000,9.532,9.795,9.532,9.649,34789,0
+TACT.US,D,20190430,000000,9.512,9.512,9.1251,9.1815,13300,0
+TACT.US,D,20190501,000000,9.3374,9.4058,9.0184,9.0645,10007,0
+TACT.US,D,20190502,000000,9.1522,9.1522,9.0304,9.1229,12707,0
+TACT.US,D,20190503,000000,9.1229,9.3058,9.1035,9.1619,27091,0
+TACT.US,D,20190506,000000,9.4058,9.583,8.994,9.0255,12727,0
+TACT.US,D,20190507,000000,9.1428,9.143,8.928,8.928,26560,0
+TACT.US,D,20190508,000000,9.747,9.747,9.2594,9.2594,32238,0
+TACT.US,D,20190509,000000,9.2887,9.3349,9.0352,9.0742,28289,0
+TACT.US,D,20190510,000000,9.2614,9.2614,8.8794,8.8794,26512,0
+TACT.US,D,20190513,000000,8.8794,8.9237,8.7243,8.7721,23279,0
+TACT.US,D,20190514,000000,8.8453,8.9303,8.7721,8.7721,12402,0
+TACT.US,D,20190515,000000,8.7624,8.8921,8.6941,8.6941,9378,0
+TACT.US,D,20190516,000000,8.7526,8.8208,8.6259,8.6259,11913,0
+TACT.US,D,20190517,000000,8.6948,8.744,8.6653,8.744,2300,0
+TACT.US,D,20190520,000000,8.7086,8.7243,8.5767,8.6161,11333,0
+TACT.US,D,20190521,000000,8.6148,8.7243,8.5732,8.6653,31103,0
+TACT.US,D,20190522,000000,8.6455,8.7243,8.6161,8.6161,22052,0
+TACT.US,D,20190523,000000,8.612,8.6357,8.4781,8.5077,13717,0
+TACT.US,D,20190524,000000,8.5549,8.5549,8.4388,8.5373,7496,0
+TACT.US,D,20190528,000000,8.4708,8.7145,8.4682,8.6653,23893,0
+TACT.US,D,20190529,000000,8.6061,8.6061,8.5175,8.5175,4848,0
+TACT.US,D,20190530,000000,8.5865,8.6161,8.5175,8.5175,6522,0
+TACT.US,D,20190531,000000,8.5459,8.5569,8.4781,8.4781,3233,0
+TACT.US,D,20190603,000000,8.4781,8.5767,8.4555,8.4979,5069,0
+TACT.US,D,20190604,000000,8.616,8.6357,8.4585,8.5963,7304,0
+TACT.US,D,20190605,000000,8.5667,8.5667,8.3698,8.3698,15715,0
+TACT.US,D,20190606,000000,8.5614,8.5736,8.36,8.36,15982,0
+TACT.US,D,20190607,000000,8.36,8.4683,8.36,8.4683,42888,0
+TACT.US,D,20190610,000000,8.5569,8.8087,8.4221,8.7244,9707,0
+TACT.US,D,20190611,000000,8.7736,9.4629,8.7736,9.453,45150,0
+TACT.US,D,20190612,000000,9.4431,10.881,9.4038,10.339,114401,0
+TACT.US,D,20190613,000000,10.339,10.989,10.093,10.379,69896,0
+TACT.US,D,20190614,000000,10.399,10.536,10.389,10.497,15979,0
+TACT.US,D,20190617,000000,10.465,10.546,10.447,10.536,15610,0
+TACT.US,D,20190618,000000,10.489,10.831,10.437,10.723,62687,0
+TACT.US,D,20190619,000000,10.925,11.393,10.703,11.393,22707,0
+TACT.US,D,20190620,000000,11.659,12.21,11.393,11.59,26935,0
+TACT.US,D,20190621,000000,11.718,11.826,11.393,11.393,5275,0
+TACT.US,D,20190624,000000,11.728,11.728,10.566,11.019,24782,0
+TACT.US,D,20190625,000000,11.078,11.708,10.664,10.93,36968,0
+TACT.US,D,20190626,000000,11.354,11.408,11.078,11.127,27705,0
+TACT.US,D,20190627,000000,11.304,11.304,10.447,10.92,18437,0
+TACT.US,D,20190628,000000,10.983,11.127,10.95,11.088,9318,0
+TACT.US,D,20190701,000000,11.225,11.432,11.029,11.225,17258,0
+TACT.US,D,20190702,000000,11.245,11.482,10.938,11.097,6846,0
+TACT.US,D,20190703,000000,10.91,11.412,10.863,11.412,10751,0
+TACT.US,D,20190705,000000,11.275,11.594,11.143,11.556,9969,0
+TACT.US,D,20190708,000000,11.422,11.422,10.979,11.183,1438,0
+TACT.US,D,20190709,000000,11.422,13.386,11.157,12.624,112581,0
+TACT.US,D,20190710,000000,12.82,12.91,12.27,12.644,28728,0
+TACT.US,D,20190711,000000,12.682,12.702,12.495,12.682,6160,0
+TACT.US,D,20190712,000000,12.762,12.84,12.456,12.516,18442,0
+TACT.US,D,20190715,000000,12.516,12.516,12.466,12.506,5280,0
+TACT.US,D,20190716,000000,12.338,12.486,11.975,12.417,20102,0
+TACT.US,D,20190717,000000,12.308,12.38,11.595,11.856,30291,0
+TACT.US,D,20190718,000000,11.796,12.26,11.639,11.796,33307,0
+TACT.US,D,20190719,000000,11.738,11.738,11.738,11.738,697,0
+TACT.US,D,20190722,000000,11.659,11.964,11.659,11.914,22685,0
+TACT.US,D,20190723,000000,11.787,11.937,11.687,11.816,27070,0
+TACT.US,D,20190724,000000,11.905,11.905,11.427,11.472,3991,0
+TACT.US,D,20190725,000000,11.55,11.964,11.482,11.482,17994,0
+TACT.US,D,20190726,000000,11.619,11.708,11.324,11.324,45879,0
+TACT.US,D,20190729,000000,11.708,11.914,11.629,11.767,8458,0
+TACT.US,D,20190730,000000,11.876,12.151,11.787,11.787,5920,0
+TACT.US,D,20190731,000000,11.905,12.19,11.777,11.777,6103,0
+TACT.US,D,20190801,000000,11.944,12.544,11.944,12.348,27619,0
+TACT.US,D,20190802,000000,12.476,12.574,12.21,12.516,24494,0
+TACT.US,D,20190805,000000,12.516,12.752,12.21,12.604,27231,0
+TACT.US,D,20190806,000000,12.544,12.604,12.25,12.436,25188,0
+TACT.US,D,20190807,000000,12.279,12.318,11.56,11.816,47821,0
+TACT.US,D,20190808,000000,11.304,12.062,10.492,11.816,70125,0
+TACT.US,D,20190809,000000,11.816,11.816,11.491,11.698,8406,0
+TACT.US,D,20190812,000000,11.4,11.619,11.373,11.511,14264,0
+TACT.US,D,20190813,000000,11.838,11.838,11.472,11.55,9215,0
+TACT.US,D,20190814,000000,11.432,11.55,11.427,11.521,6816,0
+TACT.US,D,20190815,000000,11.422,11.954,11.334,11.954,10886,0
+TACT.US,D,20190816,000000,11.908,11.908,11.806,11.816,2232,0
+TACT.US,D,20190819,000000,11.737,12.044,11.737,11.876,9017,0
+TACT.US,D,20190820,000000,11.548,11.767,11.519,11.757,7239,0
+TACT.US,D,20190821,000000,11.588,11.747,11.588,11.747,7596,0
+TACT.US,D,20190822,000000,11.639,11.639,11.538,11.538,2214,0
+TACT.US,D,20190823,000000,11.509,11.697,11.509,11.586,4949,0
+TACT.US,D,20190826,000000,11.519,11.782,11.519,11.707,4686,0
+TACT.US,D,20190827,000000,11.648,11.98,11.548,11.806,2981,0
+TACT.US,D,20190828,000000,11.694,11.915,11.553,11.682,8763,0
+TACT.US,D,20190829,000000,11.563,11.719,11.538,11.598,9753,0
+TACT.US,D,20190830,000000,11.623,11.757,11.623,11.737,3956,0
+TACT.US,D,20190903,000000,11.509,11.876,11.509,11.757,14001,0
+TACT.US,D,20190904,000000,11.646,11.923,11.646,11.847,4657,0
+TACT.US,D,20190905,000000,11.857,11.901,11.856,11.856,9117,0
+TACT.US,D,20190906,000000,11.653,11.856,11.653,11.733,4589,0
+TACT.US,D,20190909,000000,11.856,12.05,11.727,11.727,4957,0
+TACT.US,D,20190910,000000,11.964,12.302,11.573,12.074,5079,0
+TACT.US,D,20190911,000000,12.159,12.159,11.935,12.005,2696,0
+TACT.US,D,20190912,000000,11.846,12.218,11.667,11.811,14259,0
+TACT.US,D,20190913,000000,11.689,11.896,11.598,11.816,12937,0
+TACT.US,D,20190916,000000,11.945,12.108,11.578,11.578,6020,0
+TACT.US,D,20190917,000000,11.611,11.915,11.553,11.915,6710,0
+TACT.US,D,20190918,000000,11.538,11.896,11.538,11.697,3770,0
+TACT.US,D,20190919,000000,11.906,12.015,11.866,11.95,7085,0
+TACT.US,D,20190920,000000,11.995,12.655,11.906,12.57,19018,0
+TACT.US,D,20190923,000000,12.491,12.58,12.203,12.203,6167,0
+TACT.US,D,20190924,000000,12.104,12.229,11.995,12.064,5698,0
+TACT.US,D,20190925,000000,12.054,12.144,12.005,12.005,5008,0
+TACT.US,D,20190926,000000,12.015,12.342,12.005,12.342,3376,0
+TACT.US,D,20190927,000000,12.058,12.187,11.995,12.005,10424,0
+TACT.US,D,20190930,000000,12.199,12.199,11.995,12.054,3566,0
+TACT.US,D,20191002,000000,12.084,12.104,11.965,11.965,8499,0
+TACT.US,D,20191003,000000,12.298,12.298,12.005,12.054,10169,0
+TACT.US,D,20191004,000000,12.114,12.273,12.054,12.233,3079,0
+TACT.US,D,20191007,000000,11.575,12.154,11.575,12.144,15580,0
+TACT.US,D,20191008,000000,12.124,12.154,11.915,12.144,19563,0
+TACT.US,D,20191009,000000,11.915,12.134,11.906,11.915,4498,0
+TACT.US,D,20191010,000000,11.906,12.18,11.906,12.104,27573,0
+TACT.US,D,20191011,000000,12.104,12.213,12.104,12.208,5154,0
+TACT.US,D,20191014,000000,12.109,12.109,12.109,12.109,1259,0
+TACT.US,D,20191015,000000,12.203,12.203,11.925,11.965,9011,0
+TACT.US,D,20191016,000000,12.009,12.084,11.935,12.064,1603,0
+TACT.US,D,20191017,000000,11.945,12.104,11.856,11.978,26394,0
+TACT.US,D,20191018,000000,11.975,12.044,11.975,12.044,1835,0
+TACT.US,D,20191021,000000,11.995,12.044,11.958,11.98,3053,0
+TACT.US,D,20191022,000000,11.986,12.114,11.935,12.025,2467,0
+TACT.US,D,20191023,000000,11.945,12.063,11.906,11.906,6627,0
+TACT.US,D,20191024,000000,11.906,11.94,11.548,11.667,8838,0
+TACT.US,D,20191025,000000,11.53,11.767,11.191,11.231,12971,0
+TACT.US,D,20191028,000000,11.32,11.519,11.152,11.519,6993,0
+TACT.US,D,20191029,000000,11.648,12.007,11.648,11.856,6826,0
+TACT.US,D,20191030,000000,12.035,12.124,11.837,12.124,9584,0
+TACT.US,D,20191031,000000,11.929,12.263,11.929,12.263,3924,0
+TACT.US,D,20191101,000000,12.392,12.392,12.243,12.352,3048,0
+TACT.US,D,20191104,000000,12.392,12.55,12.369,12.55,1844,0
+TACT.US,D,20191105,000000,12.56,12.63,12.531,12.55,885,0
+TACT.US,D,20191106,000000,11.906,11.995,11.707,11.717,22486,0
+TACT.US,D,20191107,000000,10.913,10.913,10.327,10.606,47158,0
+TACT.US,D,20191108,000000,10.655,10.655,10.427,10.566,20434,0
+TACT.US,D,20191111,000000,10.566,11.092,10.526,11.072,19830,0
+TACT.US,D,20191112,000000,11.013,11.253,11.013,11.132,18583,0
+TACT.US,D,20191113,000000,11.39,11.4,10.953,11.38,8565,0
+TACT.US,D,20191114,000000,11.271,11.436,11.271,11.37,3513,0
+TACT.US,D,20191115,000000,11.3,11.509,11.3,11.439,5104,0
+TACT.US,D,20191118,000000,11.34,11.449,10.968,11.346,7461,0
+TACT.US,D,20191119,000000,11,11.4,10.915,11.28,15008,0
+TACT.US,D,20191120,000000,11.24,11.59,11.02,11.27,11569,0
+TACT.US,D,20191121,000000,11.58,11.61,11.39,11.53,25788,0
+TACT.US,D,20191122,000000,11.43,11.56,11.03,11.04,31781,0
+TACT.US,D,20191125,000000,11.13,11.43,11.09,11.245,12521,0
+TACT.US,D,20191126,000000,11.1,11.53,11,11.265,8075,0
+TACT.US,D,20191127,000000,11.22,11.35,11.18,11.2,14498,0
+TACT.US,D,20191129,000000,11.4749,11.4749,11.21,11.21,1377,0
+TACT.US,D,20191202,000000,11.25,11.47,10.9,10.9861,31762,0
+TACT.US,D,20191203,000000,10.88,10.96,10.7773,10.96,2669,0
+TACT.US,D,20191204,000000,11.1,11.13,10.8,10.8,4444,0
+TACT.US,D,20191205,000000,10.8,11.026,10.51,10.55,61590,0
+TACT.US,D,20191206,000000,10.55,10.76,10.38,10.38,55365,0
+TACT.US,D,20191209,000000,10.54,10.7,10.261,10.7,16300,0
+TACT.US,D,20191210,000000,10.5939,11.08,10.5939,10.83,7502,0
+TACT.US,D,20191211,000000,10.54,11.13,10.4,11.13,87842,0
+TACT.US,D,20191212,000000,10.12,11.38,10.12,11.06,6891,0
+TACT.US,D,20191213,000000,10.74,11.3559,10.74,11.23,6230,0
+TACT.US,D,20191216,000000,11.49,11.49,10.89,10.91,3138,0
+TACT.US,D,20191217,000000,10.8645,11.0349,10.8051,10.87,7072,0
+TACT.US,D,20191218,000000,10.8329,10.87,10.52,10.84,16966,0
+TACT.US,D,20191219,000000,10.91,11.05,10.81,10.81,18909,0
+TACT.US,D,20191220,000000,10.751,10.97,10.68,10.83,26364,0
+TACT.US,D,20191223,000000,10.87,10.87,10.52,10.795,10524,0
+TACT.US,D,20191224,000000,10.66,10.9,10.66,10.85,10846,0
+TACT.US,D,20191226,000000,10.79,10.79,10.5007,10.79,3596,0
+TACT.US,D,20191227,000000,10.57,10.8,10.57,10.65,8525,0
+TACT.US,D,20191230,000000,10.5,10.75,10.4117,10.55,21543,0
+TACT.US,D,20191231,000000,10.55,11.2,10.5,10.97,26816,0
+TACT.US,D,20200102,000000,10.8708,10.9,10.78,10.9,2602,0
+TACT.US,D,20200103,000000,10.74,10.85,10.7,10.73,2712,0
+TACT.US,D,20200106,000000,10.7,10.96,10.55,10.8,14771,0
+TACT.US,D,20200107,000000,10.62,11.0627,10.62,10.91,12642,0
+TACT.US,D,20200108,000000,10.75,10.9,10.7228,10.8,3740,0
+TACT.US,D,20200109,000000,10.85,10.91,10.4,10.91,20237,0
+TACT.US,D,20200110,000000,10.9,11.22,10.8633,11.02,17286,0
+TACT.US,D,20200113,000000,10.88,10.88,10.7,10.75,1928,0
+TACT.US,D,20200114,000000,10.9,11.0615,10.9,10.92,3685,0
+TACT.US,D,20200115,000000,10.87,10.8805,10.7,10.75,4621,0
+TACT.US,D,20200116,000000,10.75,10.83,10.735,10.8,4512,0
+TACT.US,D,20200117,000000,10.81,10.85,10.75,10.85,12677,0
+TACT.US,D,20200121,000000,10.76,10.99,10.76,10.99,10063,0
+TACT.US,D,20200122,000000,11.092,11.15,10.925,11.14,7174,0
+TACT.US,D,20200123,000000,11.06,11.06,10.4027,11,93055,0
+TACT.US,D,20200124,000000,11.13,11.14,11,11,5176,0
+TACT.US,D,20200127,000000,11,11.001,10.59,10.59,32180,0
+TACT.US,D,20200128,000000,10.85,11,10.61,10.72,23102,0
+TACT.US,D,20200129,000000,10.71,10.72,10.6497,10.6912,4079,0
+TACT.US,D,20200130,000000,10.64,10.695,10.57,10.57,7423,0
+TACT.US,D,20200131,000000,10.65,10.75,10.46,10.65,17697,0
+TACT.US,D,20200203,000000,10.64,10.64,10.5,10.57,13906,0
+TACT.US,D,20200204,000000,10.653,10.84,10.55,10.6,36604,0
+TACT.US,D,20200205,000000,10.566,10.59,10.35,10.46,15748,0
+TACT.US,D,20200206,000000,10.6,10.6,10.25,10.265,41139,0
+TACT.US,D,20200207,000000,10.1978,10.2197,9.82,9.97,32040,0
+TACT.US,D,20200210,000000,9.8899,10.34,9.8899,10.26,12849,0
+TACT.US,D,20200211,000000,10.3,10.53,10.3,10.33,9759,0
+TACT.US,D,20200212,000000,10.47,10.6488,10.47,10.57,6502,0
+TACT.US,D,20200213,000000,10.415,10.57,10.4,10.41,7558,0
+TACT.US,D,20200214,000000,10.4,11.0148,10.4,10.91,20393,0
+TACT.US,D,20200218,000000,10.6,10.99,10.58,10.915,7699,0
+TACT.US,D,20200219,000000,10.87,11.1849,10.87,11.17,9878,0
+TACT.US,D,20200220,000000,11.33,11.33,11.08,11.2,9806,0
+TACT.US,D,20200221,000000,10.98,11.25,10.96,11.25,9831,0
+TACT.US,D,20200224,000000,11.1636,11.1636,10.74,10.95,14993,0
+TACT.US,D,20200225,000000,11,11,9.91,10.63,7888,0
+TACT.US,D,20200226,000000,10.6,10.6,9.9,9.9,14231,0
+TACT.US,D,20200227,000000,9.82,9.95,9.5,9.8,19549,0
+TACT.US,D,20200228,000000,9.54,9.98,9.54,9.98,28686,0
+TACT.US,D,20200302,000000,9.9,9.9,9.6,9.6,11723,0
+TACT.US,D,20200303,000000,9.55,9.85,9.5,9.84,16993,0
+TACT.US,D,20200304,000000,9.9202,10,9.88,10,4313,0
+TACT.US,D,20200305,000000,9.8664,9.95,9.77,9.77,5650,0
+TACT.US,D,20200306,000000,9.61,9.61,8.9525,9.17,22548,0
+TACT.US,D,20200309,000000,8.6,9.0048,8.5872,8.65,18188,0
+TACT.US,D,20200310,000000,8.7226,8.92,8.595,8.65,6277,0
+TACT.US,D,20200311,000000,7.81,8.64,7.81,8.46,12738,0
+TACT.US,D,20200312,000000,7.7,7.9177,7.2894,7.77,10407,0
+TACT.US,D,20200313,000000,7.64,8,7.14,7.54,8037,0
+TACT.US,D,20200316,000000,7.3082,7.3082,6.75,6.83,24138,0
+TACT.US,D,20200317,000000,6.52,6.6177,5.1,5.43,79158,0
+TACT.US,D,20200318,000000,5.168,5.25,4.51,4.51,43541,0
+TACT.US,D,20200319,000000,4.47,4.9,4.42,4.535,31059,0
+TACT.US,D,20200320,000000,4.68,4.68,3.04,3.14,153354,0
+TACT.US,D,20200323,000000,3.15,4,3.15,3.7,33377,0
+TACT.US,D,20200324,000000,3.71,4.1265,3.71,3.96,28139,0
+TACT.US,D,20200325,000000,3.96,4.15,3.8224,3.96,24840,0
+TACT.US,D,20200326,000000,4.05,4.068,3.33,3.9931,109363,0
+TACT.US,D,20200327,000000,3.75,4,3.52,3.68,14923,0
+TACT.US,D,20200330,000000,3.36,3.48,3.26,3.35,16550,0
+TACT.US,D,20200331,000000,3.5,3.5,3.1,3.11,12690,0
+TACT.US,D,20200401,000000,3.14,3.33,2.8954,2.96,9433,0
+TACT.US,D,20200402,000000,3.03,3.2014,2.87,2.98,16092,0
+TACT.US,D,20200403,000000,3.05,3.2591,2.94,3.15,9358,0
+TACT.US,D,20200406,000000,3.58,3.58,3.1658,3.2,16814,0
+TACT.US,D,20200407,000000,3.3,3.7457,3.29,3.55,39492,0
+TACT.US,D,20200408,000000,3.6,3.73,3.3519,3.57,14748,0
+TACT.US,D,20200409,000000,3.89,3.906,3.63,3.66,16433,0
+TACT.US,D,20200413,000000,3.93,3.93,3.35,3.67,24905,0
+TACT.US,D,20200414,000000,3.77,3.93,3.68,3.9,19440,0
+TACT.US,D,20200415,000000,3.92,3.92,3.6101,3.75,6906,0
+TACT.US,D,20200416,000000,3.5146,3.75,3.5146,3.61,10265,0
+TACT.US,D,20200417,000000,3.8,3.89,3.62,3.89,9497,0
+TACT.US,D,20200420,000000,3.89,4.1,3.71,3.92,32505,0
+TACT.US,D,20200421,000000,3.85,4.14,3.85,3.98,20078,0
+TACT.US,D,20200422,000000,3.91,4,3.7301,3.8796,16893,0
+TACT.US,D,20200423,000000,3.9245,4,3.76,3.87,6106,0
+TACT.US,D,20200424,000000,3.7601,3.94,3.7601,3.78,4251,0
+TACT.US,D,20200427,000000,3.9,3.9668,3.9,3.93,4113,0
+TACT.US,D,20200428,000000,3.89,4.15,3.89,4.03,21827,0
+TACT.US,D,20200429,000000,4.15,4.66,4.15,4.46,19133,0
+TACT.US,D,20200430,000000,4.5,4.5,4.1,4.25,9503,0
+TACT.US,D,20200501,000000,4.19,4.23,4.04,4.1398,8004,0
+TACT.US,D,20200504,000000,4.1134,4.46,4.11,4.2789,13218,0
+TACT.US,D,20200505,000000,4.5,4.667,4.15,4.3,23868,0
+TACT.US,D,20200506,000000,4.25,4.34,4.07,4.33,11461,0
+TACT.US,D,20200507,000000,4.14,4.2887,4.14,4.16,8646,0
+TACT.US,D,20200508,000000,4.14,4.31,4.14,4.25,5705,0
+TACT.US,D,20200511,000000,4.12,4.266,3.7,4,32698,0
+TACT.US,D,20200512,000000,4.27,4.27,3.89,3.935,6804,0
+TACT.US,D,20200513,000000,3.88,4,3.86,3.92,12373,0
+TACT.US,D,20200514,000000,3.91,3.91,3.71,3.73,4410,0
+TACT.US,D,20200515,000000,3.71,3.71,3.4485,3.4522,31946,0
+TACT.US,D,20200518,000000,3.47,3.73,3.47,3.56,16408,0
+TACT.US,D,20200519,000000,3.57,3.72,3.5429,3.651,8600,0
+TACT.US,D,20200520,000000,3.73,3.9012,3.73,3.87,16437,0
+TACT.US,D,20200521,000000,3.83,3.84,3.65,3.65,6880,0
+TACT.US,D,20200522,000000,3.6601,3.7552,3.5101,3.75,14266,0
+TACT.US,D,20200526,000000,4,4,3.58,3.701,65019,0
+TACT.US,D,20200527,000000,3.95,3.99,3.81,3.92,42400,0
+TACT.US,D,20200528,000000,3.9311,4.4891,3.9311,4.27,35920,0
+TACT.US,D,20200529,000000,4.37,4.48,4.041,4.1,7404,0
+TACT.US,D,20200601,000000,4.11,4.48,4.11,4.48,17640,0
+TACT.US,D,20200602,000000,4.6,4.6,4.33,4.48,32994,0
+TACT.US,D,20200603,000000,4.45,4.54,4.4001,4.42,15524,0
+TACT.US,D,20200604,000000,4.26,4.68,4.26,4.55,24264,0
+TACT.US,D,20200605,000000,4.89,5.82,4.81,5.24,103518,0
+TACT.US,D,20200608,000000,5.6,5.6,5.3,5.44,32283,0
+TACT.US,D,20200609,000000,5.45,6.15,5.43,5.77,109694,0
+TACT.US,D,20200610,000000,6.27,6.27,5.35,5.5001,36986,0
+TACT.US,D,20200611,000000,5.41,5.455,4.5,4.65,49904,0
+TACT.US,D,20200612,000000,4.99,5.0697,4.61,4.7001,19843,0
+TACT.US,D,20200615,000000,4.68,5.125,4.56,4.72,16556,0
+TACT.US,D,20200616,000000,5.02,5.3,4.98,5.1,33622,0
+TACT.US,D,20200617,000000,5.05,5.125,4.8,4.85,20380,0
+TACT.US,D,20200618,000000,4.8092,5.1,4.8092,4.915,6411,0
+TACT.US,D,20200619,000000,4.96,4.99,4.9,4.99,4929,0
+TACT.US,D,20200622,000000,5,5.01,4.75,4.82,7033,0
+TACT.US,D,20200623,000000,4.8975,4.97,4.76,4.97,16901,0
+TACT.US,D,20200624,000000,4.76,4.87,4.71,4.83,12023,0
+TACT.US,D,20200625,000000,4.8,4.83,4.77,4.8,1487,0
+TACT.US,D,20200626,000000,4.7,4.91,4.69,4.91,14309,0
+TACT.US,D,20200629,000000,4.82,4.88,4.69,4.76,14687,0
+TACT.US,D,20200630,000000,4.99,4.99,4.46,4.58,21020,0
+TACT.US,D,20200701,000000,4.58,4.63,4.39,4.59,17675,0
+TACT.US,D,20200702,000000,4.43,4.56,4.43,4.51,11545,0
+TACT.US,D,20200706,000000,4.64,4.69,4.39,4.39,9056,0
+TACT.US,D,20200707,000000,4.5,4.8465,4.4012,4.67,33860,0
+TACT.US,D,20200708,000000,4.59,4.655,4.59,4.6,9369,0
+TACT.US,D,20200709,000000,4.8,4.8,4.6,4.69,8221,0
+TACT.US,D,20200710,000000,4.644,4.6831,4.55,4.67,12826,0
+TACT.US,D,20200713,000000,4.62,4.685,4.44,4.44,10231,0
+TACT.US,D,20200714,000000,4.4,4.53,4.3322,4.36,7553,0
+TACT.US,D,20200715,000000,4.38,4.66,4.38,4.66,16175,0
+TACT.US,D,20200716,000000,4.68,4.68,4.34,4.35,11735,0
+TACT.US,D,20200717,000000,4.47,4.85,4.34,4.49,12869,0
+TACT.US,D,20200720,000000,4.48,4.5,4.3,4.3,15916,0
+TACT.US,D,20200721,000000,4.45,4.48,4.22,4.25,11588,0
+TACT.US,D,20200722,000000,4.26,4.26,3.99,3.99,25900,0
+TACT.US,D,20200723,000000,3.99,4.18,3.99,4,14834,0
+TACT.US,D,20200724,000000,4,4.1399,3.7,3.82,19433,0
+TACT.US,D,20200727,000000,3.67,3.93,3.5979,3.72,17518,0
+TACT.US,D,20200728,000000,3.69,4.005,3.6,3.7167,34247,0
+TACT.US,D,20200729,000000,3.775,3.775,3.539,3.71,12801,0
+TACT.US,D,20200730,000000,3.83,3.86,3.53,3.65,13338,0
+TACT.US,D,20200731,000000,3.69,3.69,3.44,3.51,30676,0
+TACT.US,D,20200803,000000,3.5,3.61,3.26,3.48,38707,0
+TACT.US,D,20200804,000000,3.69,3.87,3.32,3.76,76806,0
+TACT.US,D,20200805,000000,3.75,4.07,3.6,3.95,64044,0
+TACT.US,D,20200806,000000,4.11,4.835,4.0601,4.5475,166089,0
+TACT.US,D,20200807,000000,4.82,4.9,4.3,4.69,67387,0
+TACT.US,D,20200810,000000,4.93,5.38,4.9,5.38,108102,0
+TACT.US,D,20200811,000000,5.54,5.59,4.985,5.01,27937,0
+TACT.US,D,20200812,000000,4.998,5.43,4.995,5.4,21933,0
+TACT.US,D,20200813,000000,5.21,5.58,5.21,5.58,13444,0
+TACT.US,D,20200814,000000,5.59,5.6,5.3701,5.51,34476,0
+TACT.US,D,20200817,000000,5.41,5.7475,5.3,5.485,71331,0
+TACT.US,D,20200818,000000,5.48,5.48,4.86,5.07,40241,0
+TACT.US,D,20200819,000000,5.1,5.1,5,5.05,5569,0
+TACT.US,D,20200820,000000,4.8659,5.07,4.8659,5,21081,0
+TACT.US,D,20200821,000000,4.94,5.03,4.89,4.89,35801,0
+TACT.US,D,20200824,000000,5,5.1626,4.9075,5.02,23866,0
+TACT.US,D,20200825,000000,4.89,5.17,4.89,5.08,15394,0
+TACT.US,D,20200826,000000,5.02,5.14,4.85,5.14,63456,0
+TACT.US,D,20200827,000000,4.9857,5.24,4.9854,5.24,7873,0
+TACT.US,D,20200828,000000,5.24,5.3,5.2,5.26,10577,0
+TACT.US,D,20200831,000000,5.26,5.49,5.26,5.38,57805,0
+TACT.US,D,20200901,000000,5.3155,5.3298,5.15,5.1601,12423,0
+TACT.US,D,20200902,000000,5.138,5.205,5.1,5.1,8116,0
+TACT.US,D,20200903,000000,5.205,5.205,4.85,4.85,41001,0
+TACT.US,D,20200904,000000,4.86,4.93,4.855,4.92,23754,0
+TACT.US,D,20200908,000000,4.88,4.88,4.67,4.75,13771,0
+TACT.US,D,20200909,000000,4.84,5,4.74,4.95,10785,0
+TACT.US,D,20200910,000000,4.9632,5.433,4.91,5.2909,41126,0
+TACT.US,D,20200911,000000,5.39,5.64,5.0786,5.27,26277,0
+TACT.US,D,20200914,000000,5.13,5.41,5.13,5.3,13457,0
+TACT.US,D,20200915,000000,5.21,5.55,5.18,5.24,9168,0
+TACT.US,D,20200916,000000,5.115,5.43,5.115,5.26,11884,0
+TACT.US,D,20200917,000000,5.33,5.34,5.23,5.23,2812,0
+TACT.US,D,20200918,000000,5.04,5.1898,4.88,4.88,20546,0
+TACT.US,D,20200921,000000,4.975,4.975,4.8,4.88,4392,0
+TACT.US,D,20200922,000000,5.155,5.155,4.8359,4.85,2935,0
+TACT.US,D,20200923,000000,5.01,5.01,4.69,4.81,8122,0
+TACT.US,D,20200924,000000,4.8,5.04,4.71,4.98,8439,0
+TACT.US,D,20200925,000000,4.9175,4.945,4.81,4.82,1122,0
+TACT.US,D,20200928,000000,5,5.02,4.9334,4.95,2697,0
+TACT.US,D,20200929,000000,4.9,5.03,4.8899,5.03,3179,0
+TACT.US,D,20200930,000000,5.115,5.2,5,5,2726,0
+TACT.US,D,20201001,000000,4.95,5.21,4.93,5.08,10886,0
+TACT.US,D,20201002,000000,5,5.31,4.99,5.11,5024,0
+TACT.US,D,20201005,000000,5.29,5.29,5.1,5.1,4366,0
+TACT.US,D,20201006,000000,5.44,7.41,5.32,6.75,655934,0
+TACT.US,D,20201007,000000,6.75,7.17,6.61,7.11,90073,0
+TACT.US,D,20201008,000000,7.2,7.49,7.1264,7.48,101121,0
+TACT.US,D,20201009,000000,7.24,7.84,6.91,7.62,56139,0
+TACT.US,D,20201012,000000,7.67,7.67,7.37,7.61,22185,0
+TACT.US,D,20201013,000000,7.52,7.5321,7.35,7.43,33947,0
+TACT.US,D,20201014,000000,7.35,7.79,7.25,7.4,346886,0
+TACT.US,D,20201015,000000,7.35,7.5,7.2,7.36,102076,0
+TACT.US,D,20201016,000000,7.28,7.55,7.25,7.44,31490,0
+TACT.US,D,20201019,000000,7.5,7.74,7.27,7.28,30846,0
+TACT.US,D,20201020,000000,7.28,7.5,7.19,7.44,31247,0
+TACT.US,D,20201021,000000,7.45,7.45,7.09,7.17,46246,0
+TACT.US,D,20201022,000000,7.17,7.43,6.885,7.15,32775,0
+TACT.US,D,20201023,000000,7.01,7.15,7.01,7.15,20653,0
+TACT.US,D,20201026,000000,7.1,7.16,6.98,7.07,20462,0
+TACT.US,D,20201027,000000,7.07,7.19,7.07,7.15,25300,0
+TACT.US,D,20201028,000000,7.15,7.1899,7.03,7.07,32055,0
+TACT.US,D,20201029,000000,7.07,7.21,7.07,7.15,14376,0
+TACT.US,D,20201030,000000,7.32,7.32,7.07,7.15,40090,0
+TACT.US,D,20201102,000000,7.34,7.6,7.2101,7.43,68100,0
+TACT.US,D,20201103,000000,7.52,7.69,7.367,7.6,55125,0
+TACT.US,D,20201104,000000,7.7,7.79,7.56,7.56,54133,0
+TACT.US,D,20201105,000000,7.99,7.99,7.605,7.75,57618,0
+TACT.US,D,20201106,000000,7.75,7.76,7.28,7.39,53186,0
+TACT.US,D,20201109,000000,7.97,8,7.55,8,25841,0
+TACT.US,D,20201110,000000,7.99,9.95,7.85,8.8,82655,0
+TACT.US,D,20201111,000000,8.9,8.91,8.4,8.8,12084,0
+TACT.US,D,20201112,000000,8.8,8.83,8.2315,8.42,18569,0
+TACT.US,D,20201113,000000,8.93,9.1266,8.3577,8.8,6191,0
+TACT.US,D,20201116,000000,8.88,9.4799,8.88,8.95,23768,0
+TACT.US,D,20201117,000000,8.8,9.185,8.8,9.02,12030,0
+TACT.US,D,20201118,000000,9.13,9.25,9.03,9.25,8718,0
+TACT.US,D,20201119,000000,9.15,9.15,8.73,9.05,17458,0
+TACT.US,D,20201120,000000,9.03,9.21,9,9,3929,0
+TACT.US,D,20201123,000000,9.14,9.4387,8.92,9.03,10611,0
+TACT.US,D,20201124,000000,9.04,9.18,8.8742,9.0101,10107,0
+TACT.US,D,20201125,000000,8.68,8.9999,8.68,8.88,4493,0
+TACT.US,D,20201127,000000,8.63,8.7905,8.62,8.71,10288,0
+TACT.US,D,20201130,000000,8.7,8.7415,8.39,8.44,20635,0
+TACT.US,D,20201201,000000,8.556,8.556,8.31,8.31,7245,0
+TACT.US,D,20201202,000000,8.24,8.55,8.172,8.43,10607,0
+TACT.US,D,20201203,000000,8.55,8.88,8.4933,8.72,9766,0
+TACT.US,D,20201204,000000,8.73,8.9373,8.6001,8.9364,8031,0
+TACT.US,D,20201207,000000,8.42,8.98,8.16,8.98,29714,0
+TACT.US,D,20201208,000000,8.18,9.05,8.18,8.96,21992,0
+TACT.US,D,20201209,000000,9.09,9.2799,8.5624,8.825,17436,0
+TACT.US,D,20201210,000000,8.76,9.14,8.76,8.9902,15328,0
+TACT.US,D,20201211,000000,8.78,9,8.78,8.9,8634,0
+TACT.US,D,20201214,000000,8.92,8.97,8.5,8.67,38479,0
+TACT.US,D,20201215,000000,8.67,8.765,8.6,8.7,5486,0
+TACT.US,D,20201216,000000,8.7,8.7,8.59,8.6,6154,0
+TACT.US,D,20201217,000000,8.85,8.86,8.64,8.72,4673,0
+TACT.US,D,20201218,000000,8.7,8.71,8.135,8.15,62761,0
+TACT.US,D,20201221,000000,8.1,8.14,7.65,7.8,61873,0
+TACT.US,D,20201222,000000,7.8,7.8,7.38,7.4,49834,0
+TACT.US,D,20201223,000000,7.45,7.7,7.395,7.45,41973,0
+TACT.US,D,20201224,000000,7.4,7.49,7.33,7.365,11492,0
+TACT.US,D,20201228,000000,7.3,7.41,7.065,7.22,82018,0
+TACT.US,D,20201229,000000,7.24,7.3365,6.85,7.04,130660,0
+TACT.US,D,20201230,000000,7.04,7.12,6.9,6.96,50243,0
+TACT.US,D,20201231,000000,6.96,7.11,6.96,7.1,110401,0
+TACT.US,D,20210104,000000,7.32,7.35,6.9,7.2,14995,0
+TACT.US,D,20210105,000000,7.267,7.35,6.92,7.18,23747,0
+TACT.US,D,20210106,000000,7.18,7.78,7.18,7.67,75483,0
+TACT.US,D,20210107,000000,7.8,8.64,7.8,8.52,50414,0
+TACT.US,D,20210108,000000,8.69,9.04,8.54,9,58850,0
+TACT.US,D,20210111,000000,9.06,9.86,9.06,9.74,51134,0
+TACT.US,D,20210112,000000,9.69,9.69,9.34,9.48,21774,0
+TACT.US,D,20210113,000000,9.55,9.71,9.3584,9.36,21316,0
+TACT.US,D,20210114,000000,9.4967,9.72,9.4,9.56,29692,0
+TACT.US,D,20210115,000000,9.43,9.66,9.2857,9.6,19718,0
+TACT.US,D,20210119,000000,9.82,10.23,9.6668,10,41473,0
+TACT.US,D,20210120,000000,10.09,10.2296,9.97,10.01,18785,0
+TACT.US,D,20210121,000000,10.2238,10.2238,9.97,10.07,9412,0
+TACT.US,D,20210122,000000,10.09,10.1768,9.9101,10.03,5555,0
+TACT.US,D,20210125,000000,9.93,10.08,9.68,9.815,22054,0
+TACT.US,D,20210126,000000,9.89,9.99,9.59,9.88,18395,0
+TACT.US,D,20210127,000000,9.99,10.3,9.28,9.71,33258,0
+TACT.US,D,20210128,000000,9.77,9.9418,9.3,9.4,20605,0
+TACT.US,D,20210129,000000,9.44,9.7327,9.1,9.25,12168,0
+TACT.US,D,20210201,000000,9.4,9.54,9.07,9.07,5286,0
+TACT.US,D,20210202,000000,8.94,10.28,8.2,9.24,133925,0
+TACT.US,D,20210203,000000,10,10,8.85,9.07,34818,0
+TACT.US,D,20210204,000000,9.14,9.59,8.9,8.92,16329,0
+TACT.US,D,20210205,000000,8.92,8.92,8.53,8.55,11416,0
+TACT.US,D,20210208,000000,8.62,9.38,8.53,8.97,16247,0
+TACT.US,D,20210209,000000,9.1,9.1,8.79,9,8924,0
+TACT.US,D,20210210,000000,9.07,9.07,8.82,8.9,8534,0
+TACT.US,D,20210211,000000,8.9,9.19,8.9,8.92,7268,0
+TACT.US,D,20210212,000000,9.09,10.95,8.9601,10.45,158960,0
+TACT.US,D,20210216,000000,10.66,10.9,10.3962,10.51,30479,0
+TACT.US,D,20210217,000000,10.6163,10.6163,10.02,10.15,27449,0
+TACT.US,D,20210218,000000,10.1,10.1919,9.75,9.87,6271,0
+TACT.US,D,20210219,000000,9.94,10.0075,9.4,9.65,20274,0
+TACT.US,D,20210222,000000,9.77,10.81,9.56,10.3,54331,0
+TACT.US,D,20210223,000000,10.1,10.1,9.5601,10.05,24032,0
+TACT.US,D,20210224,000000,10.1501,10.9899,10,10.82,45083,0
+TACT.US,D,20210225,000000,10.8,10.95,10.01,10.25,27304,0
+TACT.US,D,20210226,000000,10.28,10.71,9.57,10.59,16753,0
+TACT.US,D,20210301,000000,10.75,11.57,10.6414,11.46,78780,0
+TACT.US,D,20210302,000000,11.46,11.63,11.1,11.31,12841,0
+TACT.US,D,20210303,000000,11.28,11.5251,10.8,11.32,21866,0
+TACT.US,D,20210304,000000,10.7301,11.06,10.15,10.27,29573,0
+TACT.US,D,20210305,000000,10.27,10.4599,9.9,10.39,34967,0
+TACT.US,D,20210308,000000,10.39,11.69,10.04,11.57,63438,0
+TACT.US,D,20210309,000000,12.05,12.05,11.02,11.34,23803,0
+TACT.US,D,20210310,000000,11.1,12.47,11.03,12.43,80624,0
+TACT.US,D,20210311,000000,12.4,12.4,11.83,12.22,17385,0
+TACT.US,D,20210312,000000,11.7,12.1,11.05,12.1,9219,0
+TACT.US,D,20210315,000000,12,12.1,11.67,12.1,10430,0
+TACT.US,D,20210316,000000,11.8543,12,11.8543,11.95,35266,0
+TACT.US,D,20210317,000000,11.9,11.95,11.367,11.75,123226,0
+TACT.US,D,20210318,000000,11.7,12.2441,11.02,11.22,55790,0
+TACT.US,D,20210319,000000,11.21,11.95,11.21,11.9,28826,0
+TACT.US,D,20210322,000000,11.9,12.2142,11.59,11.67,9109,0
+TACT.US,D,20210323,000000,11.5,11.78,11.28,11.34,10605,0
+TACT.US,D,20210324,000000,11.6,11.75,11.4,11.52,14511,0
+TACT.US,D,20210325,000000,11.299,11.5234,11.23,11.5,9423,0
+TACT.US,D,20210326,000000,11.68,11.68,11.25,11.26,10225,0
+TACT.US,D,20210329,000000,11.15,11.255,10.89,10.89,12839,0
+TACT.US,D,20210330,000000,10.83,10.985,10.81,10.94,7314,0
+TACT.US,D,20210331,000000,10.94,10.98,10.86,10.87,16639,0
+TACT.US,D,20210401,000000,10.81,10.9838,10.81,10.93,3906,0
+TACT.US,D,20210405,000000,10.876,11.24,10.876,11.23,6183,0
+TACT.US,D,20210406,000000,11.22,11.41,10.99,11.23,17168,0
+TACT.US,D,20210407,000000,11.24,11.4,11.23,11.32,14441,0
+TACT.US,D,20210408,000000,11.64,12.04,11.5084,11.88,24950,0
+TACT.US,D,20210409,000000,11.89,12.24,11.87,11.97,10425,0
+TACT.US,D,20210412,000000,11.84,12.0099,11.64,11.97,17149,0
+TACT.US,D,20210413,000000,11.91,11.975,11.8086,11.82,7532,0
+TACT.US,D,20210414,000000,11.8849,11.9,11.7,11.9,3809,0
+TACT.US,D,20210415,000000,11.99,11.99,11.42,11.9,3183,0
+TACT.US,D,20210416,000000,11.7068,11.9,11.7068,11.9,5820,0
+TACT.US,D,20210419,000000,11.93,11.99,11.7228,11.9,4603,0
+TACT.US,D,20210420,000000,11.91,12.05,11.72,12.03,14471,0
+TACT.US,D,20210421,000000,12.0849,12.19,11.8001,11.93,29199,0
+TACT.US,D,20210422,000000,12.1899,12.1899,11.85,11.95,10849,0
+TACT.US,D,20210423,000000,11.95,12.06,11.89,11.9,9128,0
+TACT.US,D,20210426,000000,11.91,12.015,11.8,11.93,13171,0
+TACT.US,D,20210427,000000,11.85,11.91,11.72,11.91,4726,0
+TACT.US,D,20210428,000000,11.9167,12.17,11.9,12.01,8004,0
+TACT.US,D,20210429,000000,12.0441,12.71,11.9401,12.615,27510,0
+TACT.US,D,20210430,000000,12.57,12.85,12.2301,12.71,23305,0
+TACT.US,D,20210503,000000,13,13.7098,12.5886,13,18277,0
+TACT.US,D,20210504,000000,13.14,13.18,12.91,12.91,23029,0
+TACT.US,D,20210505,000000,12.91,13.17,12.76,13.1,28074,0
+TACT.US,D,20210506,000000,12.99,13,12.61,12.61,37320,0
+TACT.US,D,20210507,000000,12.53,12.893,12.5001,12.69,11986,0
+TACT.US,D,20210510,000000,12.54,12.72,12.54,12.63,16460,0
+TACT.US,D,20210511,000000,12.5,12.77,12.27,12.38,50206,0
+TACT.US,D,20210512,000000,12.5,12.71,12.26,12.7,29852,0
+TACT.US,D,20210513,000000,12.78,12.99,12.52,12.52,22794,0
+TACT.US,D,20210514,000000,12.85,13.195,12.55,12.63,35218,0
+TACT.US,D,20210517,000000,12.98,13.45,12.95,13.2,7692,0
+TACT.US,D,20210518,000000,13.02,13.154,12.635,12.88,12069,0
+TACT.US,D,20210519,000000,12.72,13.26,12.53,13.03,17224,0
+TACT.US,D,20210520,000000,13.25,13.4,12.99,13.33,26623,0
+TACT.US,D,20210521,000000,13.5,14,13.4827,14,38362,0
+TACT.US,D,20210524,000000,13.84,14,13.5101,13.71,13090,0
+TACT.US,D,20210525,000000,13.99,13.99,12.614,13.7,17793,0
+TACT.US,D,20210526,000000,13.78,13.9,13.61,13.69,22675,0
+TACT.US,D,20210527,000000,13.73,14.15,13.54,14,17150,0
+TACT.US,D,20210528,000000,14.01,14.01,13.64,13.97,3996,0
+TACT.US,D,20210601,000000,13.9,14.04,13.64,13.64,6079,0
+TACT.US,D,20210602,000000,13.61,13.93,13.24,13.45,5222,0
+TACT.US,D,20210603,000000,13.28,13.63,13.2,13.63,7803,0
+TACT.US,D,20210604,000000,13.35,13.61,13.23,13.3562,2437,0
+TACT.US,D,20210607,000000,13.27,13.84,13.27,13.575,3342,0
+TACT.US,D,20210608,000000,13.28,13.35,13.28,13.33,7010,0
+TACT.US,D,20210609,000000,13.23,13.7331,13.21,13.51,47636,0
+TACT.US,D,20210610,000000,13.4598,13.81,13.3701,13.59,6753,0
+TACT.US,D,20210611,000000,13.585,13.585,13.099,13.16,7235,0
+TACT.US,D,20210614,000000,13.2244,13.54,12.975,13.3,15057,0
+TACT.US,D,20210615,000000,13.39,13.75,13.25,13.75,10004,0
+TACT.US,D,20210616,000000,13.43,13.61,13.28,13.31,6501,0
+TACT.US,D,20210617,000000,13.58,13.58,13.05,13.1,3938,0
+TACT.US,D,20210618,000000,12.91,13.04,12.639,12.93,16414,0
+TACT.US,D,20210621,000000,12.72,12.805,11.9,12.05,37989,0
+TACT.US,D,20210622,000000,12,12.63,12,12.25,28101,0
+TACT.US,D,20210623,000000,12.26,12.6545,12.1,12.57,19396,0
+TACT.US,D,20210624,000000,12.77,12.91,12.5756,12.72,9717,0
+TACT.US,D,20210625,000000,12.8,13.8,12.67,12.95,50578,0
+TACT.US,D,20210628,000000,13,13.645,12.9541,13.5,14873,0
+TACT.US,D,20210629,000000,13,13.7092,13,13.32,6287,0
+TACT.US,D,20210630,000000,13.36,13.84,13.26,13.73,22861,0
+TACT.US,D,20210701,000000,13.68,13.685,13.42,13.59,11536,0
+TACT.US,D,20210702,000000,13.65,13.65,13.4,13.53,4014,0
+TACT.US,D,20210706,000000,13.67,13.67,13.305,13.48,6257,0
+TACT.US,D,20210707,000000,13.48,13.48,13.01,13.25,13287,0
+TACT.US,D,20210708,000000,13.25,13.49,13.1,13.29,61574,0
+TACT.US,D,20210709,000000,13.3,13.3,13.19,13.235,6746,0
+TACT.US,D,20210712,000000,13.28,13.48,13.245,13.46,5743,0
+TACT.US,D,20210713,000000,13.39,13.39,13.05,13.2,27566,0
+TACT.US,D,20210714,000000,13.39,13.4,13.08,13.11,30956,0
+TACT.US,D,20210715,000000,13.02,13.3561,13.0101,13.13,26021,0
+TACT.US,D,20210716,000000,13.19,13.39,12.95,12.95,25279,0
+TACT.US,D,20210719,000000,13.01,13.35,12.54,13.29,31128,0
+TACT.US,D,20210720,000000,13.2,13.4,12.92,13.13,69970,0
+TACT.US,D,20210721,000000,13.1534,13.2,12.88,13,6613,0
+TACT.US,D,20210722,000000,13.2,13.2,13.03,13.2,1089,0
+TACT.US,D,20210723,000000,13.2,13.28,13.16,13.28,1497,0
+TACT.US,D,20210726,000000,13.37,14.8,13.3489,14.67,56676,0
+TACT.US,D,20210727,000000,14.48,16.17,14.48,15.96,88262,0
+TACT.US,D,20210728,000000,15.98,16.2131,15.3094,15.8,32454,0
+TACT.US,D,20210729,000000,15.58,16.57,15.2754,16.28,68654,0
+TACT.US,D,20210730,000000,16.4,16.98,16.2801,16.65,22000,0
+TACT.US,D,20210802,000000,16.65,16.65,15.9001,16.32,75397,0
+TACT.US,D,20210803,000000,16.39,16.89,16.13,16.75,57989,0
+TACT.US,D,20210804,000000,16.33,16.99,15.79,15.99,51495,0
+TACT.US,D,20210805,000000,16,17.18,15.5,16.86,28830,0
+TACT.US,D,20210806,000000,17,17,16.11,16.41,21339,0
+TACT.US,D,20210809,000000,16,16.4,15.42,15.48,131579,0
+TACT.US,D,20210810,000000,15.64,15.7941,15.35,15.65,9595,0
+TACT.US,D,20210811,000000,15.59,15.9541,15.53,15.77,6538,0
+TACT.US,D,20210812,000000,15.6,15.6,14.5,14.81,186801,0
+TACT.US,D,20210813,000000,14.96,14.96,14.09,14.18,106107,0
+TACT.US,D,20210816,000000,14.19,14.57,13.935,14.25,63411,0
+TACT.US,D,20210817,000000,14.23,14.6,13.95,14.45,30415,0
+TACT.US,D,20210818,000000,14.22,14.61,14.03,14.41,55881,0
+TACT.US,D,20210819,000000,14.07,14.3,13.965,14.13,31173,0
+TACT.US,D,20210820,000000,14.0707,14.32,13.83,14.16,12729,0
+TACT.US,D,20210823,000000,13.96,14.7841,13.96,14.08,21126,0
+TACT.US,D,20210824,000000,13.92,14.58,13.77,14.4,35399,0
+TACT.US,D,20210825,000000,14.15,14.545,14.15,14.35,23679,0
+TACT.US,D,20210826,000000,14.45,14.555,14.06,14.34,9671,0
+TACT.US,D,20210827,000000,14.63,14.63,14.105,14.15,13137,0
+TACT.US,D,20210830,000000,14.24,14.27,13.9895,14.11,8021,0
+TACT.US,D,20210831,000000,14.2,14.21,13.76,14.05,24140,0
+TACT.US,D,20210901,000000,14.05,14.05,13.51,13.74,26692,0
+TACT.US,D,20210902,000000,13.8,13.8,13.15,13.35,46779,0
+TACT.US,D,20210903,000000,13.474,13.78,13.4033,13.65,78112,0
+TACT.US,D,20210907,000000,13.66,13.9,13.61,13.62,78115,0
+TACT.US,D,20210908,000000,13.65,13.78,13.25,13.25,23303,0
+TACT.US,D,20210909,000000,13.25,13.43,12.7,12.72,21744,0
+TACT.US,D,20210910,000000,12.94,13.39,12.76,13.39,96294,0
+TACT.US,D,20210913,000000,13.46,14.2,13.24,14.2,43190,0
+TACT.US,D,20210914,000000,14.2,14.36,13.43,13.57,35516,0
+TACT.US,D,20210915,000000,14.5,14.5,13.7301,13.91,12009,0
+TACT.US,D,20210916,000000,13.625,14.09,13.625,14.05,4130,0
+TACT.US,D,20210917,000000,13.89,14.3,13.5,14.15,35601,0
+TACT.US,D,20210920,000000,13.94,14,13.33,14,25837,0
+TACT.US,D,20210921,000000,13.91,14.49,13.91,14.47,9178,0
+TACT.US,D,20210922,000000,14.36,14.5,13.82,14.5,26987,0
+TACT.US,D,20210923,000000,14.64,14.64,14.18,14.45,37436,0
+TACT.US,D,20210924,000000,14.18,14.18,13.9026,14.16,9945,0
+TACT.US,D,20210927,000000,13.51,14.4899,13.51,13.97,30409,0
+TACT.US,D,20210928,000000,13.79,14.08,13.6131,13.71,31466,0
+TACT.US,D,20210929,000000,13.505,13.51,12.9551,13.16,13955,0
+TACT.US,D,20210930,000000,13.42,13.9899,13.25,13.9,12325,0
+TACT.US,D,20211001,000000,13.9,13.9,13.5,13.5,12095,0
+TACT.US,D,20211004,000000,13.29,14.14,13.2501,13.55,6004,0
+TACT.US,D,20211005,000000,13.66,13.73,13.0183,13.4,6483,0
+TACT.US,D,20211006,000000,13.8,13.8,13.51,13.58,6194,0
+TACT.US,D,20211007,000000,13.7,14,13.68,13.78,6768,0
+TACT.US,D,20211008,000000,13.96,13.96,13.6601,13.85,1859,0
+TACT.US,D,20211011,000000,13.85,13.895,13.37,13.76,7423,0
+TACT.US,D,20211012,000000,13.845,14.16,13.845,14,1756,0
+TACT.US,D,20211013,000000,14.085,14.16,14.085,14.1,1240,0
+TACT.US,D,20211014,000000,14.2411,14.47,14.1,14.38,7317,0
+TACT.US,D,20211015,000000,14.4,14.4,14.1,14.1,2953,0
+TACT.US,D,20211018,000000,14.26,14.4,13.74,13.9925,12946,0
+TACT.US,D,20211019,000000,13.89,14.8523,13.89,14.12,6851,0
+TACT.US,D,20211020,000000,13.5801,14.125,13.5801,14.125,3066,0
+TACT.US,D,20211021,000000,13.95,14.38,13.95,14.3468,3691,0
+TACT.US,D,20211022,000000,14.52,14.8,14.52,14.8,9682,0
+TACT.US,D,20211025,000000,14.81,14.95,14.2503,14.39,4725,0
+TACT.US,D,20211026,000000,14.245,14.605,14.07,14.3,16024,0
+TACT.US,D,20211027,000000,14.8542,14.8542,14.1,14.1,1918,0
+TACT.US,D,20211028,000000,14.24,14.59,14.15,14.59,11617,0
+TACT.US,D,20211029,000000,14.24,14.9,13.56,14.12,68568,0
+TACT.US,D,20211101,000000,14.4,14.63,13.7,13.7,29940,0
+TACT.US,D,20211102,000000,13.7,13.8514,13.5877,13.68,3135,0
+TACT.US,D,20211103,000000,13.7098,13.76,13.56,13.56,2919,0
+TACT.US,D,20211104,000000,13.8,14,13.35,13.52,10815,0
+TACT.US,D,20211105,000000,13.31,13.64,13,13.37,20039,0
+TACT.US,D,20211108,000000,13.37,13.8,13.32,13.71,16228,0
+TACT.US,D,20211109,000000,13.6251,13.7605,13.0201,13.45,2456,0
+TACT.US,D,20211110,000000,13.48,13.9899,12.95,13.05,7241,0
+TACT.US,D,20211111,000000,13.3204,13.3204,12.9,13.05,17671,0
+TACT.US,D,20211112,000000,13.1222,13.1222,12.93,12.96,10038,0
+TACT.US,D,20211115,000000,12.98,13.1,12.93,12.98,14719,0
+TACT.US,D,20211116,000000,13.0274,13.314,12.3427,12.9,16102,0
+TACT.US,D,20211117,000000,12.45,12.675,12.3384,12.5,12634,0
+TACT.US,D,20211118,000000,12.0893,12.55,11.72,11.8,22655,0
+TACT.US,D,20211119,000000,11.7335,11.79,10.9,11.2,37022,0
+TACT.US,D,20211122,000000,11.02,11.53,10.95,11,37569,0
+TACT.US,D,20211123,000000,11.02,11.99,11.01,11.51,69417,0
+TACT.US,D,20211124,000000,11.52,11.9245,11.3867,11.53,32087,0
+TACT.US,D,20211126,000000,11.2416,12,11.2103,11.99,16321,0
+TACT.US,D,20211129,000000,11.95,11.99,11.01,11.03,25636,0
+TACT.US,D,20211130,000000,11.18,11.75,10.3002,11.07,40816,0
+TACT.US,D,20211201,000000,10.5878,11.39,10.5878,10.65,13278,0
+TACT.US,D,20211202,000000,10.55,10.78,10.1434,10.22,28955,0
+TACT.US,D,20211203,000000,10.5,10.8247,9.11,9.66,44049,0
+TACT.US,D,20211206,000000,9.63,9.7699,9.2602,9.63,26315,0
+TACT.US,D,20211207,000000,9.72,10.4,9.63,10.23,42300,0
+TACT.US,D,20211208,000000,10.22,10.325,10,10.19,8445,0
+TACT.US,D,20211209,000000,10.32,10.71,10.22,10.22,12487,0
+TACT.US,D,20211210,000000,10.29,10.4,10,10.11,5359,0
+TACT.US,D,20211213,000000,10.0589,10.64,10,10.31,27030,0
+TACT.US,D,20211214,000000,10.12,10.33,10.01,10.05,19427,0
+TACT.US,D,20211215,000000,10.22,10.57,10.06,10.25,42377,0
+TACT.US,D,20211216,000000,10.25,10.82,9.95,10.53,46618,0
+TACT.US,D,20211217,000000,10.43,10.61,10.01,10.16,22990,0
+TACT.US,D,20211220,000000,10.27,10.75,10.1007,10.48,20880,0
+TACT.US,D,20211221,000000,10.315,10.68,10.16,10.36,14898,0
+TACT.US,D,20211222,000000,10.23,10.56,10.1,10.24,21571,0
+TACT.US,D,20211223,000000,10.43,10.71,10.4,10.61,7022,0
+TACT.US,D,20211227,000000,10.67,10.74,10.335,10.56,23716,0
+TACT.US,D,20211228,000000,10.6101,10.73,10.3,10.44,28070,0
+TACT.US,D,20211229,000000,10.51,10.65,10.32,10.65,10533,0
+TACT.US,D,20211230,000000,10.29,10.45,10.29,10.35,969,0
+TACT.US,D,20211231,000000,10.74,11,10.58,10.9,7042,0
+TACT.US,D,20220103,000000,10.7999,10.93,10.5206,10.78,18038,0
+TACT.US,D,20220104,000000,10.66,11.42,10.4,10.4,15005,0
+TACT.US,D,20220105,000000,10.4899,10.66,10.15,10.15,18115,0
+TACT.US,D,20220106,000000,10.11,10.51,10.0016,10.51,58603,0
+TACT.US,D,20220107,000000,10.57,10.57,10.1,10.1,11738,0
+TACT.US,D,20220110,000000,9.87,9.95,9.59,9.95,17450,0
+TACT.US,D,20220111,000000,9.81,9.93,9.55,9.69,28429,0
+TACT.US,D,20220112,000000,9.7,9.8794,9.5735,9.79,11476,0
+TACT.US,D,20220113,000000,9.62,9.9467,9.62,9.67,11722,0
+TACT.US,D,20220114,000000,9.8068,9.8068,9.2202,9.7477,7640,0
+TACT.US,D,20220118,000000,9.35,9.96,9.249,9.92,14421,0
+TACT.US,D,20220119,000000,9.42,9.7952,9.42,9.6,15236,0
+TACT.US,D,20220120,000000,9.54,9.54,8.5,8.9619,33793,0
+TACT.US,D,20220121,000000,8.75,8.78,8.49,8.78,38671,0
+TACT.US,D,20220124,000000,8.43,8.997,8.43,8.65,23535,0
+TACT.US,D,20220125,000000,8.66,8.91,8.21,8.35,47837,0
+TACT.US,D,20220126,000000,8.53,9.15,8.47,9.01,25655,0
+TACT.US,D,20220127,000000,8.88,9.05,8.5444,8.8,62575,0
+TACT.US,D,20220128,000000,8.3951,8.85,8.3951,8.5,15454,0
+TACT.US,D,20220131,000000,9.02,9.26,8.73,8.99,68406,0
+TACT.US,D,20220201,000000,9,9.68,9,9.64,7488,0
+TACT.US,D,20220202,000000,9.48,9.64,9.14,9.26,17583,0
+TACT.US,D,20220203,000000,9.1,9.1914,8.77,8.87,13517,0
+TACT.US,D,20220204,000000,9.2649,10.16,9.26,10.15,12474,0
+TACT.US,D,20220207,000000,10.15,10.87,9.86,10.1182,11504,0
+TACT.US,D,20220208,000000,10.26,10.72,9.95,10.57,9572,0
+TACT.US,D,20220209,000000,10.66,10.66,10.4154,10.51,28366,0
+TACT.US,D,20220210,000000,10.6,10.8792,10.2316,10.58,9670,0
+TACT.US,D,20220211,000000,10.375,10.6,10.0565,10.46,10655,0
+TACT.US,D,20220214,000000,10.0631,10.24,9.63,10.05,25673,0
+TACT.US,D,20220215,000000,10,10,9.71,9.8,44193,0
+TACT.US,D,20220216,000000,9.85,9.85,9.76,9.7999,1583,0
+TACT.US,D,20220217,000000,9.87,9.9,9.605,9.7,4905,0
+TACT.US,D,20220218,000000,9.79,9.83,9.53,9.53,7212,0
+TACT.US,D,20220222,000000,9.53,9.5327,9.27,9.32,5282,0
+TACT.US,D,20220223,000000,9.32,9.32,9.15,9.18,1865,0
+TACT.US,D,20220224,000000,9.04,9.81,8.9727,9.21,10052,0
+TACT.US,D,20220225,000000,9.21,9.65,9.03,9.03,6906,0
+TACT.US,D,20220228,000000,8.93,9.3983,8.93,9.01,9078,0
+TACT.US,D,20220301,000000,9.06,9.5007,8.97,8.97,6457,0
+TACT.US,D,20220302,000000,9.23,9.23,9.095,9.0999,4521,0
+TACT.US,D,20220303,000000,9.16,9.16,8.7,8.72,7183,0
+TACT.US,D,20220304,000000,9.065,9.065,8.71,8.71,1432,0
+TACT.US,D,20220307,000000,8.44,8.5,8,8,12880,0
+TACT.US,D,20220308,000000,8.5281,8.5281,8.02,8.02,39511,0
+TACT.US,D,20220309,000000,8.31,8.68,8.1,8.19,12586,0
+TACT.US,D,20220310,000000,8.5,8.7299,7.7411,7.85,28561,0
+TACT.US,D,20220311,000000,7.85,7.9278,7.2702,7.3,36447,0
+TACT.US,D,20220314,000000,7.31,7.375,7.08,7.31,12110,0
+TACT.US,D,20220315,000000,7.31,7.43,7.01,7.01,95399,0
+TACT.US,D,20220316,000000,7.18,7.495,7.11,7.11,5121,0
+TACT.US,D,20220317,000000,7.4,7.41,7.26,7.26,7101,0
+TACT.US,D,20220318,000000,7.5456,7.55,7.41,7.43,14006,0
+TACT.US,D,20220321,000000,7.635,7.635,7.4601,7.51,3621,0
+TACT.US,D,20220322,000000,7.47,7.47,7.25,7.29,11339,0
+TACT.US,D,20220323,000000,7.31,7.31,7.07,7.11,14847,0
+TACT.US,D,20220324,000000,7.2,7.28,6.65,7.2,56739,0
+TACT.US,D,20220325,000000,7.2,7.2,7,7.11,8344,0
+TACT.US,D,20220328,000000,7.15,7.3535,7.1,7.2941,2502,0
+TACT.US,D,20220329,000000,7.2,7.51,7.13,7.25,16638,0
+TACT.US,D,20220330,000000,7.2483,7.2483,7.0677,7.1,16361,0
+TACT.US,D,20220331,000000,7.2204,7.2901,6.95,7.06,19303,0
+TACT.US,D,20220401,000000,7.06,7.27,7.02,7.2,578043,0
+TACT.US,D,20220404,000000,7.2284,7.48,7.19,7.41,17289,0
+TACT.US,D,20220405,000000,7.3,7.695,7.19,7.4,15856,0
+TACT.US,D,20220406,000000,7.4,7.6,7.23,7.27,31765,0
+TACT.US,D,20220407,000000,7.53,7.76,7.2994,7.5,266891,0
+TACT.US,D,20220408,000000,7.5,7.68,7.3,7.4,145099,0
+TACT.US,D,20220411,000000,7.44,7.54,7.29,7.44,9671,0
+TACT.US,D,20220412,000000,7.59,7.8499,7.35,7.74,57642,0
+TACT.US,D,20220413,000000,7.83,9.28,7.8072,8.47,228584,0
+TACT.US,D,20220414,000000,8.5,8.58,8.14,8.48,40631,0
+TACT.US,D,20220418,000000,8.36,8.54,8.17,8.39,32059,0
+TACT.US,D,20220419,000000,8.31,8.39,7.84,8.08,41807,0
+TACT.US,D,20220420,000000,8.07,8.41,7.8496,7.94,25237,0
+TACT.US,D,20220421,000000,7.96,7.96,7.25,7.32,110708,0
+TACT.US,D,20220422,000000,7.23,7.2897,6.55,6.69,33836,0
+TACT.US,D,20220425,000000,6.37,6.8099,6.37,6.63,31965,0
+TACT.US,D,20220426,000000,6.69,7.02,6.5,6.66,37935,0
+TACT.US,D,20220427,000000,6.71,6.71,6.22,6.22,196695,0
+TACT.US,D,20220428,000000,6.24,6.544,6.24,6.35,36637,0
+TACT.US,D,20220429,000000,6.46,6.84,6.37,6.6,60567,0
+TACT.US,D,20220502,000000,6.5,7.056,6.27,6.79,100052,0
+TACT.US,D,20220503,000000,6.76,6.89,6.01,6.04,72772,0
+TACT.US,D,20220504,000000,6.05,6.26,6,6.08,26433,0
+TACT.US,D,20220505,000000,6.11,6.53,6.08,6.21,64719,0
+TACT.US,D,20220506,000000,6.21,6.3,5.82,5.92,144352,0
+TACT.US,D,20220509,000000,5.83,6.022,5.5,5.58,84603,0
+TACT.US,D,20220510,000000,5.66,6.1191,5.1001,5.69,110109,0
+TACT.US,D,20220511,000000,5.25,5.47,5.01,5.0101,225637,0
+TACT.US,D,20220512,000000,5.07,5.8,4.91,4.97,80198,0
+TACT.US,D,20220513,000000,4.98,5.23,4.81,4.89,75865,0
+TACT.US,D,20220516,000000,4.89,5.09,4.76,4.76,33424,0
+TACT.US,D,20220517,000000,4.77,5.22,4.76,4.92,115175,0
+TACT.US,D,20220518,000000,4.85,5.08,4.76,4.9,55703,0
+TACT.US,D,20220519,000000,4.76,4.9499,4.66,4.7,74340,0
+TACT.US,D,20220520,000000,4.6986,4.73,4.31,4.46,120821,0
+TACT.US,D,20220523,000000,4.46,4.67,4.31,4.41,176159,0
+TACT.US,D,20220524,000000,4.4951,4.4951,4.21,4.22,16744,0
+TACT.US,D,20220525,000000,4.31,4.37,4.16,4.27,15220,0
+TACT.US,D,20220526,000000,4.2,4.419,4.15,4.24,451755,0
+TACT.US,D,20220527,000000,4.21,4.4,4.19,4.315,69819,0
+TACT.US,D,20220531,000000,4.3,4.44,4.12,4.22,142380,0
+TACT.US,D,20220601,000000,4.244,4.4,4.21,4.26,88176,0
+TACT.US,D,20220602,000000,4.29,4.4,4.2,4.32,75731,0
+TACT.US,D,20220603,000000,4.3,4.45,4.25,4.45,70671,0
+TACT.US,D,20220606,000000,4.47,4.8,4.47,4.74,68033,0
+TACT.US,D,20220607,000000,4.77,4.8,4.63,4.77,84678,0
+TACT.US,D,20220608,000000,4.75,4.8,4.58,4.71,45967,0
+TACT.US,D,20220609,000000,4.7,4.72,4.4683,4.53,36560,0
+TACT.US,D,20220610,000000,4.65,4.65,4.3,4.3,9223,0
+TACT.US,D,20220613,000000,4.3,4.335,3.86,3.88,27895,0
+TACT.US,D,20220614,000000,3.88,4.05,3.88,3.93,37970,0
+TACT.US,D,20220615,000000,4.17,4.4408,4.17,4.31,24345,0
+TACT.US,D,20220616,000000,4.29,4.36,4.23,4.36,17953,0
+TACT.US,D,20220617,000000,4.39,4.5,4.12,4.14,16011,0
+TACT.US,D,20220621,000000,4.25,4.25,3.9,3.92,22440,0
+TACT.US,D,20220622,000000,3.94,4.185,3.91,4.16,9993,0
+TACT.US,D,20220623,000000,4,4.16,3.95,3.99,22410,0
+TACT.US,D,20220624,000000,3.99,4.26,3.95,4.15,55893,0
+TACT.US,D,20220627,000000,4.15,4.2,4,4.07,3123,0
+TACT.US,D,20220628,000000,4.04,4.21,4.01,4.08,7275,0
+TACT.US,D,20220629,000000,4.03,4.06,4,4.01,12059,0
+TACT.US,D,20220630,000000,3.9248,4.06,3.9248,3.98,4629,0
+TACT.US,D,20220701,000000,4.065,4.08,4,4,3973,0
+TACT.US,D,20220705,000000,3.98,3.98,3.7587,3.78,63407,0
+TACT.US,D,20220706,000000,3.8,3.8,3.6,3.62,69890,0
+TACT.US,D,20220707,000000,3.72,3.8,3.675,3.76,15527,0
+TACT.US,D,20220708,000000,3.77,3.8,3.75,3.78,42804,0
+TACT.US,D,20220711,000000,3.8,3.98,3.75,3.82,28616,0
+TACT.US,D,20220712,000000,3.6,3.82,3.6,3.82,10477,0
+TACT.US,D,20220713,000000,3.658,3.97,3.658,3.96,6059,0
+TACT.US,D,20220714,000000,4.09,4.09,3.8001,3.8001,2243,0
+TACT.US,D,20220715,000000,3.99,3.99,3.71,3.7167,9433,0
+TACT.US,D,20220718,000000,3.7,4,3.67,4,15134,0
+TACT.US,D,20220719,000000,3.99,4.45,3.95,4.45,21970,0
+TACT.US,D,20220720,000000,4.5,4.5,4.28,4.38,18100,0
+TACT.US,D,20220721,000000,4.44,4.44,4.14,4.29,9333,0
+TACT.US,D,20220722,000000,4.39,4.46,4.304,4.304,13941,0
+TACT.US,D,20220725,000000,4.1778,4.4,4.1778,4.32,3756,0
+TACT.US,D,20220726,000000,4.37,4.4,4.22,4.4,7767,0
+TACT.US,D,20220727,000000,4.33,4.49,4.33,4.4,4908,0
+TACT.US,D,20220728,000000,4.4978,4.4978,4.34,4.42,5834,0
+TACT.US,D,20220729,000000,4.43,4.5,4.41,4.5,3087,0
+TACT.US,D,20220801,000000,4.5,4.5,4.26,4.3,6700,0
+TACT.US,D,20220802,000000,4.3,4.3289,4.2,4.3,3945,0
+TACT.US,D,20220803,000000,4.3,4.44,4.255,4.37,35046,0
+TACT.US,D,20220804,000000,4.34,4.98,4.3,4.8,63450,0
+TACT.US,D,20220805,000000,4.8,5,4.64,4.68,12192,0
+TACT.US,D,20220808,000000,4.61,4.71,4.6,4.68,7818,0
+TACT.US,D,20220809,000000,4.71,4.71,4.58,4.58,3635,0
+TACT.US,D,20220810,000000,4.69,4.69,4.5,4.5,5940,0
+TACT.US,D,20220811,000000,4.63,4.8,4.45,4.55,17993,0
+TACT.US,D,20220812,000000,4.44,4.55,4.39,4.55,9004,0
+TACT.US,D,20220815,000000,4.55,4.62,4.5,4.55,11034,0
+TACT.US,D,20220816,000000,4.57,4.63,4.41,4.41,8183,0
+TACT.US,D,20220817,000000,4.5143,4.8,4.48,4.77,26847,0
+TACT.US,D,20220818,000000,4.95,4.95,4.5,4.6,31411,0
+TACT.US,D,20220819,000000,4.56,4.5848,4.43,4.46,15603,0
+TACT.US,D,20220822,000000,4.37,4.58,4.25,4.46,14391,0
+TACT.US,D,20220823,000000,4.4364,4.54,4.25,4.33,12436,0
+TACT.US,D,20220824,000000,4.33,4.54,4.27,4.54,2753,0
+TACT.US,D,20220825,000000,4.4509,4.62,4.4509,4.62,12853,0
+TACT.US,D,20220826,000000,4.47,4.5923,4.42,4.5,4859,0
+TACT.US,D,20220829,000000,4.48,4.5889,4.33,4.5,20708,0
+TACT.US,D,20220830,000000,4.32,4.51,4.31,4.51,13786,0
+TACT.US,D,20220831,000000,4.6199,4.6199,4.54,4.61,2625,0
+TACT.US,D,20220901,000000,4.31,4.6099,4.31,4.57,3670,0
+TACT.US,D,20220902,000000,4.32,4.59,4.32,4.59,8675,0
+TACT.US,D,20220906,000000,4.46,4.6,4.33,4.43,10224,0
+TACT.US,D,20220907,000000,4.5,4.55,4.26,4.5,41248,0
+TACT.US,D,20220908,000000,4.59,4.87,4.4,4.87,40555,0
+TACT.US,D,20220909,000000,4.4715,4.69,4.4715,4.5092,5262,0
+TACT.US,D,20220912,000000,4.62,4.63,4.6,4.6,2861,0
+TACT.US,D,20220913,000000,4.605,4.605,4.5,4.59,4410,0
+TACT.US,D,20220914,000000,4.52,4.61,4.51,4.52,7063,0
+TACT.US,D,20220915,000000,4.53,4.53,4.44,4.51,3502,0
+TACT.US,D,20220916,000000,4.575,4.59,4.25,4.59,25739,0
+TACT.US,D,20220919,000000,4.45,4.6,4.4123,4.57,4344,0
+TACT.US,D,20220920,000000,4.56,4.56,4.46,4.56,3620,0
+TACT.US,D,20220921,000000,4.58,4.6,4.48,4.58,3133,0
+TACT.US,D,20220922,000000,4.54,4.6303,4.42,4.46,7667,0
+TACT.US,D,20220923,000000,4.43,4.485,4.06,4.22,31383,0
+TACT.US,D,20220926,000000,4.11,4.34,4,4.06,17681,0
+TACT.US,D,20220927,000000,4.04,4.04,3.99,3.99,2642,0
+TACT.US,D,20220928,000000,4.3,4.32,4.04,4.05,1803,0
+TACT.US,D,20220929,000000,4.02,4.02,3.8,3.86,8914,0
+TACT.US,D,20220930,000000,3.83,3.965,3.65,3.65,12813,0
+TACT.US,D,20221003,000000,3.68,3.795,3.6,3.65,47524,0
+TACT.US,D,20221004,000000,3.76,3.935,3.76,3.77,11792,0
+TACT.US,D,20221005,000000,3.85,3.9999,3.85,3.9,9867,0
+TACT.US,D,20221006,000000,4,4.0952,3.95,3.96,16831,0
+TACT.US,D,20221007,000000,4,4,3.869,3.87,3213,0
+TACT.US,D,20221010,000000,3.88,4.02,3.87,4.02,18462,0
+TACT.US,D,20221011,000000,3.99,4.3,3.82,4.08,49374,0
+TACT.US,D,20221012,000000,4.13,4.2411,3.75,3.75,8469,0
+TACT.US,D,20221013,000000,3.81,4.05,3.81,4,40086,0
+TACT.US,D,20221014,000000,3.88,4.0707,3.7501,3.96,26356,0
+TACT.US,D,20221017,000000,4.179,4.33,3.86,4.2,28581,0
+TACT.US,D,20221018,000000,4.17,4.34,3.72,3.74,31133,0
+TACT.US,D,20221019,000000,3.87,3.87,3.7992,3.81,14126,0
+TACT.US,D,20221020,000000,3.86,3.9899,3.6623,3.85,31897,0
+TACT.US,D,20221021,000000,3.83,3.87,3.65,3.76,48114,0
+TACT.US,D,20221024,000000,3.8,3.845,3.76,3.7667,13662,0
+TACT.US,D,20221025,000000,3.75,3.88,3.63,3.77,196110,0
+TACT.US,D,20221026,000000,3.89,4.17,3.845,4.1,33934,0
+TACT.US,D,20221027,000000,4.15,4.37,4,4.14,58797,0
+TACT.US,D,20221028,000000,4.18,4.18,4.08,4.08,4042,0
+TACT.US,D,20221031,000000,4.08,4.35,3.91,4.06,59448,0
+TACT.US,D,20221101,000000,4.4115,4.4115,4.1301,4.3,42524,0
+TACT.US,D,20221102,000000,4.19,4.3733,4.06,4.28,13104,0
+TACT.US,D,20221103,000000,4.16,4.16,3.95,4.0821,11098,0
+TACT.US,D,20221104,000000,4.1001,4.1035,3.975,4,29640,0
+TACT.US,D,20221107,000000,4.07,4.139,4,4.06,5212,0
+TACT.US,D,20221108,000000,4.05,4.19,4,4.15,11691,0
+TACT.US,D,20221109,000000,4.15,4.4212,4.02,4.05,8961,0
+TACT.US,D,20221110,000000,4.065,4.4185,4.065,4.17,10946,0
+TACT.US,D,20221111,000000,4.6,5.6,4.6,5.5,288069,0
+TACT.US,D,20221114,000000,5.5,6.16,5.4999,5.68,225080,0
+TACT.US,D,20221115,000000,5.79,6.36,5.79,6.19,85200,0
+TACT.US,D,20221116,000000,5.87,6.07,5.65,5.95,70028,0
+TACT.US,D,20221117,000000,5.99,6.37,5.65,5.99,53863,0
+TACT.US,D,20221118,000000,6,6.0425,5.66,5.77,10488,0
+TACT.US,D,20221121,000000,5.91,6.3499,5.8001,6.27,94447,0
+TACT.US,D,20221122,000000,6.25,6.55,6.0201,6.28,65959,0
+TACT.US,D,20221123,000000,6.29,6.34,6.09,6.2,7070,0
+TACT.US,D,20221125,000000,6.23,6.38,5.87,6.32,62317,0
+TACT.US,D,20221128,000000,6.08,6.33,5.87,6.01,61125,0
+TACT.US,D,20221129,000000,6.07,6.2142,5.96,6.1,39904,0
+TACT.US,D,20221130,000000,6.1,6.43,5.88,6.35,40051,0
+TACT.US,D,20221201,000000,6.29,6.4252,6.29,6.33,3202,0
+TACT.US,D,20221202,000000,6.16,6.35,6,6.14,60962,0
+TACT.US,D,20221205,000000,6.025,6.1,6,6.05,8570,0
+TACT.US,D,20221206,000000,6,6.2999,5.91,6.26,36824,0
+TACT.US,D,20221207,000000,6.05,6.75,5.9208,6.4,51139,0
+TACT.US,D,20221208,000000,6.586,6.6994,6.43,6.56,17707,0
+TACT.US,D,20221209,000000,6.92,6.92,6.446,6.74,17465,0
+TACT.US,D,20221212,000000,6.72,6.72,6.39,6.43,12512,0
+TACT.US,D,20221213,000000,6.51,6.51,6.0402,6.23,32654,0
+TACT.US,D,20221214,000000,6.2,6.3736,6.1,6.1,14224,0
+TACT.US,D,20221215,000000,6.06,6.23,5.75,6.19,43302,0
+TACT.US,D,20221216,000000,5.93,6.32,5.93,6.31,22855,0
+TACT.US,D,20221219,000000,6.2,6.4799,5.855,6.26,17265,0
+TACT.US,D,20221220,000000,5.8901,6.44,5.8901,6,21594,0
+TACT.US,D,20221221,000000,6.125,6.42,5.95,6.03,14236,0
+TACT.US,D,20221222,000000,6.11,6.34,5.99,6.2,2289,0
+TACT.US,D,20221223,000000,6.0521,6.33,6.0201,6.1802,13649,0
+TACT.US,D,20221227,000000,6.08,6.59,6.08,6.35,8345,0
+TACT.US,D,20221228,000000,6.34,6.55,6.05,6.09,26268,0
+TACT.US,D,20221229,000000,6.14,6.14,5.9,5.95,29370,0
+TACT.US,D,20221230,000000,5.96,6.36,5.85,6.32,38388,0
+TACT.US,D,20230103,000000,6.25,6.45,6.1,6.35,23260,0
+TACT.US,D,20230104,000000,6.29,6.45,6.285,6.43,10686,0
+TACT.US,D,20230105,000000,6.3,6.3951,6.2,6.22,3217,0
+TACT.US,D,20230106,000000,6.27,6.27,6.25,6.25,1280,0
+TACT.US,D,20230109,000000,6.49,6.57,6.33,6.33,13268,0
+TACT.US,D,20230110,000000,6.35,6.65,6.35,6.55,5391,0
+TACT.US,D,20230111,000000,6.68,6.92,6.645,6.84,11944,0
+TACT.US,D,20230112,000000,6.9,6.9,6.51,6.54,16911,0
+TACT.US,D,20230113,000000,6.77,7.5,6.59,6.95,56957,0
+TACT.US,D,20230117,000000,6.89,7.1785,6.89,7,18119,0
+TACT.US,D,20230118,000000,7.22,7.3,7.05,7.08,12772,0
+TACT.US,D,20230119,000000,6.98,6.98,6.7,6.87,14214,0
+TACT.US,D,20230120,000000,6.76,6.825,6.52,6.75,21818,0
+TACT.US,D,20230123,000000,6.75,7.085,6.72,6.83,35006,0
+TACT.US,D,20230124,000000,6.99,6.99,6.703,6.86,10540,0
+TACT.US,D,20230125,000000,6.9,6.98,6.865,6.98,5142,0
+TACT.US,D,20230126,000000,6.97,7.93,6.96,7.62,129703,0
+TACT.US,D,20230127,000000,7.62,7.8,7.51,7.54,28296,0
+TACT.US,D,20230130,000000,7.53,7.637,7.3801,7.44,21025,0
+TACT.US,D,20230131,000000,7.5913,7.6429,7.48,7.54,7026,0
+TACT.US,D,20230201,000000,7.45,7.54,7.28,7.46,7665,0
+TACT.US,D,20230202,000000,7.46,7.5,7.2585,7.33,16350,0
+TACT.US,D,20230203,000000,7.42,7.56,7.25,7.28,10232,0
+TACT.US,D,20230206,000000,7.2601,7.3,7.03,7.27,13881,0
+TACT.US,D,20230207,000000,7.25,7.49,7.0829,7.27,4410,0
+TACT.US,D,20230208,000000,7.2,7.47,7.04,7.27,7401,0
+TACT.US,D,20230209,000000,7.28,7.48,7.24,7.46,6469,0
+TACT.US,D,20230210,000000,7.49,7.49,7.0705,7.31,12061,0
+TACT.US,D,20230213,000000,7.34,7.34,7.15,7.34,4955,0
+TACT.US,D,20230214,000000,7.3262,7.3482,7.25,7.25,2328,0
+TACT.US,D,20230215,000000,7.25,7.45,7.25,7.31,7238,0
+TACT.US,D,20230216,000000,7.34,7.46,7.23,7.24,12030,0
+TACT.US,D,20230217,000000,7.22,7.4364,6.96,7.37,13576,0
+TACT.US,D,20230221,000000,7.25,7.3,7.08,7.08,13864,0
+TACT.US,D,20230222,000000,7.06,7.06,6.75,6.76,20365,0
+TACT.US,D,20230223,000000,6.85,6.9799,6.75,6.97,14059,0
+TACT.US,D,20230224,000000,6.9368,6.9799,6.7501,6.78,6577,0
+TACT.US,D,20230227,000000,6.93,6.93,6.64,6.91,10361,0
+TACT.US,D,20230228,000000,6.78,6.99,6.78,6.99,4114,0
+TACT.US,D,20230301,000000,7,7.23,7,7.07,4674,0
+TACT.US,D,20230302,000000,7.2299,7.66,7.115,7.22,41776,0
+TACT.US,D,20230303,000000,7.2597,7.415,7.25,7.412,4622,0
+TACT.US,D,20230306,000000,7.47,7.6499,7.4602,7.63,15028,0
+TACT.US,D,20230307,000000,7.53,7.55,7.5,7.5,4607,0
+TACT.US,D,20230308,000000,7.55,7.7588,7.33,7.65,51161,0
+TACT.US,D,20230309,000000,8.1,8.5,7.2001,7.29,103090,0
+TACT.US,D,20230310,000000,7.29,7.29,6.7501,6.89,34441,0
+TACT.US,D,20230313,000000,7.1653,7.2973,7.0696,7.17,7890,0
+TACT.US,D,20230314,000000,7.16,7.33,7.08,7.08,8199,0
+TACT.US,D,20230315,000000,7.08,7.247,6.54,6.58,20917,0
+TACT.US,D,20230316,000000,6.6,7.06,6.6,6.95,10991,0
+TACT.US,D,20230317,000000,7.0325,7.0325,6.6042,6.75,14680,0
+TACT.US,D,20230320,000000,6.72,6.72,6.58,6.63,17188,0
+TACT.US,D,20230321,000000,6.51,6.645,6.4,6.42,20635,0
+TACT.US,D,20230322,000000,6.4,6.4712,6.16,6.21,11628,0
+TACT.US,D,20230323,000000,6.3706,6.5588,6.2,6.43,7806,0
+TACT.US,D,20230324,000000,6.33,6.45,6.22,6.22,11297,0
+TACT.US,D,20230327,000000,6.115,6.33,5.9,6.15,14087,0
+TACT.US,D,20230328,000000,6.2299,6.36,6.06,6.12,13067,0
+TACT.US,D,20230329,000000,6.23,6.4104,6.2,6.33,4245,0
+TACT.US,D,20230330,000000,6.31,6.3781,6.27,6.355,2931,0
+TACT.US,D,20230331,000000,6.285,6.3795,6.18,6.19,4653,0
+TACT.US,D,20230403,000000,6.22,6.4199,6.22,6.35,4936,0
+TACT.US,D,20230404,000000,6.27,6.39,6.2087,6.21,3579,0
+TACT.US,D,20230405,000000,6.21,6.49,6.21,6.3,17571,0
+TACT.US,D,20230406,000000,6.414,6.68,6.2424,6.68,34051,0
+TACT.US,D,20230410,000000,6.58,6.664,6.5,6.54,2668,0
+TACT.US,D,20230411,000000,6.59,6.65,6.3,6.48,24726,0
+TACT.US,D,20230412,000000,6.31,6.395,5.85,6.06,83490,0
+TACT.US,D,20230413,000000,6.16,6.32,5.96,6.08,36276,0
+TACT.US,D,20230414,000000,6.16,6.21,6,6.14,15734,0
+TACT.US,D,20230417,000000,6.4071,6.4071,6.06,6.07,6160,0
+TACT.US,D,20230418,000000,6.0699,6.1485,5.96,5.99,15169,0
+TACT.US,D,20230419,000000,6.05,6.08,5.85,5.98,46093,0
+TACT.US,D,20230420,000000,5.88,5.93,5.88,5.93,632,0
+TACT.US,D,20230421,000000,5.93,6.15,5.93,6.12,2774,0
+TACT.US,D,20230424,000000,6.12,6.15,5.75,5.771,45390,0
+TACT.US,D,20230425,000000,6.0494,6.0494,5.32,5.39,28029,0
+TACT.US,D,20230426,000000,5.725,5.725,5.5,5.5,21204,0
+TACT.US,D,20230427,000000,5.48,5.94,4.92,5.27,96800,0
+TACT.US,D,20230428,000000,5.31,5.64,5.31,5.6,21529,0
+TACT.US,D,20230501,000000,5.53,5.95,5.53,5.68,16703,0
+TACT.US,D,20230502,000000,5.65,5.8634,5.5928,5.8,18301,0
+TACT.US,D,20230503,000000,5.7481,5.75,5.56,5.67,22978,0
+TACT.US,D,20230504,000000,5.84,5.85,5.63,5.66,8462,0
+TACT.US,D,20230505,000000,5.7,5.87,5.6,5.6,5195,0
+TACT.US,D,20230508,000000,5.64,5.85,5.64,5.8,3319,0
+TACT.US,D,20230509,000000,5.72,5.84,5.72,5.84,8987,0
+TACT.US,D,20230510,000000,7,7.46,6.8,7.29,300193,0
+TACT.US,D,20230511,000000,7.37,7.37,6.85,6.93,97095,0
+TACT.US,D,20230512,000000,6.97,7.198,6.85,7.02,32257,0
+TACT.US,D,20230515,000000,7.37,7.41,7.18,7.41,35094,0
+TACT.US,D,20230516,000000,7.48,7.7,7.1701,7.3,59952,0
+TACT.US,D,20230517,000000,7.3,7.61,7.3,7.39,20743,0
+TACT.US,D,20230518,000000,7.33,7.4,7.31,7.32,8449,0
+TACT.US,D,20230519,000000,7.1453,7.355,7.05,7.26,20828,0
+TACT.US,D,20230522,000000,7.39,7.6388,7.38,7.48,31705,0
+TACT.US,D,20230523,000000,7.68,7.68,7.4,7.53,8315,0
+TACT.US,D,20230524,000000,7.36,7.55,7.36,7.53,13882,0
+TACT.US,D,20230525,000000,7.54,7.54,7.165,7.21,8914,0
+TACT.US,D,20230526,000000,7.38,7.39,7.105,7.24,11917,0
+TACT.US,D,20230530,000000,7.13,7.55,7.1,7.22,19686,0
+TACT.US,D,20230531,000000,7.42,7.42,6.92,7.19,6518,0
+TACT.US,D,20230601,000000,7.49,7.49,7.22,7.22,6934,0
+TACT.US,D,20230602,000000,7.07,7.31,6.95,7.23,20056,0
+TACT.US,D,20230605,000000,7.2,7.44,7.2,7.385,22249,0
+TACT.US,D,20230606,000000,7.4905,7.65,7.42,7.49,9954,0
+TACT.US,D,20230607,000000,7.5574,7.88,7.55,7.68,20718,0
+TACT.US,D,20230608,000000,7.53,7.65,7.52,7.62,4034,0
+TACT.US,D,20230609,000000,7.63,7.73,7.5038,7.59,12630,0
+TACT.US,D,20230612,000000,7.43,7.6999,7.43,7.64,21411,0
+TACT.US,D,20230613,000000,7.72,7.84,7.6482,7.81,16803,0
+TACT.US,D,20230614,000000,7.78,8.18,7.77,7.87,21659,0
+TACT.US,D,20230615,000000,7.8,8.0741,7.64,8.0741,16042,0
+TACT.US,D,20230616,000000,8.11,8.72,8.05,8.72,79150,0
+TACT.US,D,20230620,000000,9.17,9.31,8.76,9.1,80256,0
+TACT.US,D,20230621,000000,9.24,9.44,8.9805,9.27,33266,0
+TACT.US,D,20230622,000000,9.27,9.27,8.95,9.18,24891,0
+TACT.US,D,20230623,000000,9.28,9.28,8.7,8.91,46308,0
+TACT.US,D,20230626,000000,8.845,9.24,8.23,9.24,60649,0
+TACT.US,D,20230627,000000,9.27,9.27,8.6001,8.66,26400,0
+TACT.US,D,20230628,000000,8.51,8.855,8.38,8.57,13891,0
+TACT.US,D,20230629,000000,8.58,8.88,8.36,8.82,10259,0
+TACT.US,D,20230630,000000,8.8,9.079,8.66,8.96,9392,0
+TACT.US,D,20230703,000000,9.07,9.09,8.665,9,16926,0
+TACT.US,D,20230705,000000,8.78,9.0809,8.73,8.925,19600,0
+TACT.US,D,20230706,000000,8.93,8.93,8.28,8.46,18570,0
+TACT.US,D,20230707,000000,8.22,8.97,8.21,8.7,23236,0
+TACT.US,D,20230710,000000,8.99,9.284,8.81,8.91,83407,0
+TACT.US,D,20230711,000000,9,9.32,8.93,8.95,23178,0
+TACT.US,D,20230712,000000,9.09,9.2672,8.73,9.09,17753,0
+TACT.US,D,20230713,000000,9.12,9.12,8.9,9.08,7577,0
+TACT.US,D,20230714,000000,9.07,9.07,8.4,8.46,36006,0
+TACT.US,D,20230717,000000,8.57,8.7,8.2,8.7,21961,0
+TACT.US,D,20230718,000000,8.64,9.06,8.55,9.04,14843,0
+TACT.US,D,20230719,000000,9.04,9.04,8.81,9.02,11236,0
+TACT.US,D,20230720,000000,8.78,8.882,8.575,8.65,8956,0
+TACT.US,D,20230721,000000,8.67,8.69,8.2,8.41,10006,0
+TACT.US,D,20230724,000000,8.21,8.295,7.76,8.22,34878,0
+TACT.US,D,20230725,000000,8.22,8.7399,8.21,8.59,18643,0
+TACT.US,D,20230726,000000,8.69,8.8,8.49,8.73,12424,0
+TACT.US,D,20230727,000000,8.72,8.72,8.02,8.22,8276,0
+TACT.US,D,20230728,000000,8.19,8.23,7.91,8.19,11235,0
+TACT.US,D,20230731,000000,8.09,8.4426,7.9201,7.98,23507,0
+TACT.US,D,20230801,000000,8,8.3,7.67,7.82,16123,0
+TACT.US,D,20230802,000000,8.03,8.03,7.6,7.75,12244,0
+TACT.US,D,20230803,000000,7.82,7.8983,7.55,7.69,14863,0
+TACT.US,D,20230804,000000,7.78,7.96,7.55,7.58,24447,0
+TACT.US,D,20230807,000000,7.58,7.83,7.57,7.65,12143,0
+TACT.US,D,20230808,000000,7.7,8.21,7.7,7.91,21829,0
+TACT.US,D,20230809,000000,7.92,8.22,7.9,8.08,27518,0
+TACT.US,D,20230810,000000,7.9,7.99,7.2,7.31,46803,0
+TACT.US,D,20230811,000000,7.39,7.576,7.2877,7.4,19618,0
+TACT.US,D,20230814,000000,7.38,7.64,7.2,7.39,35547,0
+TACT.US,D,20230815,000000,7.32,7.54,7.301,7.4,9298,0
+TACT.US,D,20230816,000000,7.29,7.29,7.0101,7.08,22092,0
+TACT.US,D,20230817,000000,7.08,7.2019,6.91,7.08,46337,0
+TACT.US,D,20230818,000000,7,7.01,6.91,6.91,3147,0
+TACT.US,D,20230821,000000,6.99,7.12,6.91,6.91,14806,0
+TACT.US,D,20230822,000000,7.15,7.29,6.93,6.93,11034,0
+TACT.US,D,20230823,000000,6.93,7.29,6.93,7.23,14154,0
+TACT.US,D,20230824,000000,7.2149,7.2149,6.82,6.96,26481,0
+TACT.US,D,20230825,000000,6.9,6.9,6.685,6.8,28400,0
+TACT.US,D,20230828,000000,6.81,6.99,6.81,6.96,35259,0
+TACT.US,D,20230829,000000,7.03,7.1,6.885,7,15668,0
+TACT.US,D,20230830,000000,6.92,7.31,6.92,7.14,14529,0
+TACT.US,D,20230831,000000,7.24,7.2971,7.09,7.15,16450,0
+TACT.US,D,20230901,000000,7.25,7.485,7.2201,7.27,16969,0
+TACT.US,D,20230905,000000,7.27,7.3993,7.0296,7.31,22177,0
+TACT.US,D,20230906,000000,7.23,7.41,7.175,7.41,8547,0
+TACT.US,D,20230907,000000,7.25,7.3,7.15,7.15,9340,0
+TACT.US,D,20230908,000000,7.19,7.19,6.97,7.01,19604,0
+TACT.US,D,20230911,000000,7.18,7.18,6.85,6.9,30219,0
+TACT.US,D,20230912,000000,6.89,7,6.8,6.85,18171,0
+TACT.US,D,20230913,000000,6.92,6.995,6.81,6.85,13518,0
+TACT.US,D,20230914,000000,6.95,7.07,6.81,6.89,7914,0
+TACT.US,D,20230915,000000,6.8,6.9363,6.29,6.4,73994,0
+TACT.US,D,20230918,000000,6.47,6.7,6.46,6.57,19019,0
+TACT.US,D,20230919,000000,6.5799,6.65,6.4,6.65,14010,0
+TACT.US,D,20230920,000000,6.64,6.685,6.48,6.66,6282,0
+TACT.US,D,20230921,000000,6.48,6.7694,6.3,6.435,188586,0
+TACT.US,D,20230922,000000,6.63,6.68,6.42,6.48,10678,0
+TACT.US,D,20230925,000000,6.48,6.6,6.335,6.47,13217,0
+TACT.US,D,20230926,000000,6.49,6.56,6.33,6.33,12113,0
+TACT.US,D,20230927,000000,6.45,6.5,6.38,6.45,12933,0
+TACT.US,D,20230928,000000,6.5,6.53,6.25,6.39,14703,0
+TACT.US,D,20230929,000000,6.49,6.49,6.26,6.42,5468,0
+TACT.US,D,20231002,000000,6.41,6.59,6.3215,6.49,10832,0
+TACT.US,D,20231003,000000,6.39,6.39,6.2191,6.28,21949,0
+TACT.US,D,20231004,000000,6.25,6.4508,6.2,6.26,7254,0
+TACT.US,D,20231005,000000,6.26,6.395,6.25,6.34,17385,0
+TACT.US,D,20231006,000000,6.27,6.45,6.27,6.33,10502,0
+TACT.US,D,20231009,000000,6.55,6.86,6.4,6.76,46472,0
+TACT.US,D,20231010,000000,6.76,6.76,6.66,6.68,12489,0
+TACT.US,D,20231011,000000,6.81,6.81,6.41,6.41,10939,0
+TACT.US,D,20231012,000000,6.47,6.49,6.21,6.41,12249,0
+TACT.US,D,20231013,000000,6.2,6.2,6.05,6.09,11341,0
+TACT.US,D,20231016,000000,6.06,6.1789,5.9707,5.98,31060,0
+TACT.US,D,20231017,000000,6.1,6.28,6.06,6.23,15192,0
+TACT.US,D,20231018,000000,6.3063,6.3063,5.98,6.06,48271,0
+TACT.US,D,20231019,000000,6.2,6.2,6.1101,6.14,3978,0
+TACT.US,D,20231020,000000,6.15,6.15,6.0295,6.06,8055,0
+TACT.US,D,20231023,000000,5.99,6.0501,5.8802,5.9,19608,0
+TACT.US,D,20231024,000000,5.9,6.11,5.9,5.94,7306,0
+TACT.US,D,20231025,000000,6.1,6.11,5.84,5.84,22345,0
+TACT.US,D,20231026,000000,5.92,6.0868,5.85,5.86,48779,0
+TACT.US,D,20231027,000000,6.02,6.12,5.98,6.01,7087,0
+TACT.US,D,20231030,000000,6.07,6.1702,5.9534,5.99,6742,0
+TACT.US,D,20231031,000000,6.17,6.17,5.84,5.86,6340,0
+TACT.US,D,20231101,000000,5.76,6.09,5.76,5.96,12686,0
+TACT.US,D,20231102,000000,5.89,6.091,5.89,6.02,14107,0
+TACT.US,D,20231103,000000,6.1062,6.2,5.98,5.98,13826,0
+TACT.US,D,20231106,000000,6.09,6.1,5.8515,5.93,18196,0
+TACT.US,D,20231107,000000,5.95,6.05,5.95,6.02,11153,0
+TACT.US,D,20231108,000000,6.02,6.0957,6.02,6.02,19642,0
+TACT.US,D,20231109,000000,6.02,6.3099,6.02,6.16,12228,0
+TACT.US,D,20231110,000000,6.38,6.8099,6.28,6.76,32563,0
+TACT.US,D,20231113,000000,6.76,6.76,6.4,6.56,28350,0
+TACT.US,D,20231114,000000,6.63,6.91,6.52,6.81,58944,0
+TACT.US,D,20231115,000000,6.87,6.87,6.77,6.83,45620,0
+TACT.US,D,20231116,000000,6.74,6.9,6.74,6.89,8088,0
+TACT.US,D,20231117,000000,6.9,7.11,6.81,6.93,30213,0
+TACT.US,D,20231120,000000,7.19,7.19,6.65,6.93,36519,0
+TACT.US,D,20231121,000000,7.02,7.02,6.7,6.75,16522,0
+TACT.US,D,20231122,000000,6.95,6.97,6.75,6.85,17242,0
+TACT.US,D,20231124,000000,6.83,7.08,6.83,7.055,4566,0
+TACT.US,D,20231127,000000,6.98,7.1999,6.96,6.98,10140,0
+TACT.US,D,20231128,000000,6.95,7.09,6.95,7.07,30648,0
+TACT.US,D,20231129,000000,7.07,7.07,6.95,6.95,17455,0
+TACT.US,D,20231130,000000,7.0073,7.0585,6.75,6.75,11344,0
+TACT.US,D,20231201,000000,6.75,6.97,6.75,6.89,11585,0
+TACT.US,D,20231204,000000,6.88,6.88,6.7,6.72,20969,0
+TACT.US,D,20231205,000000,6.87,6.94,6.79,6.85,9258,0
+TACT.US,D,20231206,000000,6.85,7.0557,6.76,7,21934,0
+TACT.US,D,20231207,000000,7.01,7.14,6.9221,7,6659,0
+TACT.US,D,20231208,000000,6.91,7.15,6.86,6.94,22442,0
+TACT.US,D,20231211,000000,6.96,7.15,6.884,6.9,37831,0
+TACT.US,D,20231212,000000,7.02,7.045,6.95,6.95,13442,0
+TACT.US,D,20231213,000000,6.98,7.04,6.98,7.02,5934,0
+TACT.US,D,20231214,000000,7.02,7.05,6.98,7.01,16843,0
+TACT.US,D,20231215,000000,7.01,7.01,6.82,6.99,31482,0
+TACT.US,D,20231218,000000,6.93,7,6.87,6.91,21490,0
+TACT.US,D,20231219,000000,6.95,7.0199,6.95,6.99,23837,0
+TACT.US,D,20231220,000000,6.9999,7.09,6.93,6.95,12857,0
+TACT.US,D,20231221,000000,7.16,7.16,7,7.03,3734,0
+TACT.US,D,20231222,000000,7.05,7.1,6.9201,7.015,2911,0
+TACT.US,D,20231226,000000,7.01,7.1062,7,7.05,27369,0
+TACT.US,D,20231227,000000,7.11,7.1391,7,7.01,11473,0
+TACT.US,D,20231228,000000,7.01,7.12,7,7.05,27007,0
+TACT.US,D,20231229,000000,7.05,7.1391,6.97,6.98,8055,0
+TACT.US,D,20240102,000000,6.9798,7.0358,6.9188,6.95,8285,0
+TACT.US,D,20240103,000000,6.83,7.0299,6.83,6.95,19888,0
+TACT.US,D,20240104,000000,6.8933,6.8933,6.85,6.89,38537,0
+TACT.US,D,20240105,000000,7.35,7.6799,7.35,7.5,80140,0
+TACT.US,D,20240108,000000,7.59,7.5902,7.44,7.49,35532,0
+TACT.US,D,20240109,000000,7.58,7.58,7.47,7.54,18544,0
+TACT.US,D,20240110,000000,7.54,7.57,7.4,7.4,28215,0
+TACT.US,D,20240111,000000,7.43,7.54,7.43,7.47,17411,0
+TACT.US,D,20240112,000000,7.46,7.5499,7.46,7.48,8624,0
+TACT.US,D,20240116,000000,7.48,7.5292,7.48,7.48,19604,0
+TACT.US,D,20240117,000000,7.5,7.54,7.4631,7.5,12573,0
+TACT.US,D,20240118,000000,7.49,7.555,7.49,7.55,16225,0
+TACT.US,D,20240119,000000,7.55,7.64,7.54,7.56,62385,0
+TACT.US,D,20240122,000000,7.68,7.8,7.64,7.73,31627,0
+TACT.US,D,20240123,000000,7.68,7.9601,7.68,7.8,27217,0
+TACT.US,D,20240124,000000,7.8,7.965,7.6603,7.82,37483,0
+TACT.US,D,20240125,000000,7.9,7.9,7.6971,7.76,33786,0
+TACT.US,D,20240126,000000,7.81,7.83,7.71,7.74,4781,0
+TACT.US,D,20240129,000000,7.64,7.8,7.58,7.61,8863,0
+TACT.US,D,20240130,000000,7.6,7.85,7.6,7.76,18124,0
+TACT.US,D,20240131,000000,7.79,7.79,7.66,7.66,4076,0
+TACT.US,D,20240201,000000,7.68,7.7636,7.55,7.64,27393,0
+TACT.US,D,20240202,000000,7.65,7.665,7.5,7.58,11573,0
+TACT.US,D,20240205,000000,7.51,7.54,7.4,7.53,8902,0
+TACT.US,D,20240206,000000,7.47,7.58,7.47,7.57,4342,0
+TACT.US,D,20240207,000000,7.53,7.6455,7.48,7.59,9501,0
+TACT.US,D,20240208,000000,7.6773,7.6773,7.59,7.65,4141,0
+TACT.US,D,20240209,000000,7.63,7.7099,7.5501,7.69,4277,0
+TACT.US,D,20240212,000000,7.68,7.86,7.6002,7.655,9476,0
+TACT.US,D,20240213,000000,7.63,7.63,7.41,7.42,30421,0
+TACT.US,D,20240214,000000,7.42,7.536,7.4,7.49,14247,0
+TACT.US,D,20240215,000000,7.57,7.57,7.45,7.48,5269,0
+TACT.US,D,20240216,000000,7.51,7.51,7.2,7.38,34567,0
+TACT.US,D,20240220,000000,7.27,7.38,7.1824,7.37,24246,0
+TACT.US,D,20240221,000000,7.31,7.31,7.15,7.22,8663,0
+TACT.US,D,20240222,000000,7.29,7.29,7.07,7.17,6650,0
+TACT.US,D,20240223,000000,7.18,7.18,6.8866,7.16,27732,0
+TACT.US,D,20240226,000000,7.14,7.25,7.02,7.07,18832,0
+TACT.US,D,20240227,000000,7.0584,7.0584,6.98,6.98,7947,0
+TACT.US,D,20240228,000000,7.04,7.04,6.8012,6.83,9265,0
+TACT.US,D,20240229,000000,7.08,7.08,6.8,6.8,13779,0
+TACT.US,D,20240301,000000,6.79,6.95,6.56,6.64,20258,0
+TACT.US,D,20240304,000000,6.62,6.63,6.38,6.57,10442,0
+TACT.US,D,20240305,000000,6.55,6.59,6.37,6.5,4749,0
+TACT.US,D,20240306,000000,6.5,6.6368,6.42,6.46,8038,0
+TACT.US,D,20240307,000000,6.45,6.699,6.45,6.605,23214,0
+TACT.US,D,20240308,000000,6.46,6.9,6.46,6.9,16227,0
+TACT.US,D,20240311,000000,6.82,6.94,6.76,6.93,4673,0
+TACT.US,D,20240312,000000,6.98,7.13,6.62,6.87,45107,0
+TACT.US,D,20240313,000000,6.51,6.51,5.555,5.88,90858,0
+TACT.US,D,20240314,000000,5.75,5.827,5.4,5.41,42969,0
+TACT.US,D,20240315,000000,5.25,5.25,5.045,5.05,43767,0
+TACT.US,D,20240318,000000,5.15,5.58,4.9547,5.3,44860,0
+TACT.US,D,20240319,000000,5.3,5.4,5.23,5.25,24862,0
+TACT.US,D,20240320,000000,5.33,5.625,5.22,5.57,18296,0
+TACT.US,D,20240321,000000,5.39,5.8586,5.39,5.55,16942,0
+TACT.US,D,20240322,000000,5.562,5.61,5.3,5.44,13906,0
+TACT.US,D,20240325,000000,5.4,5.4,5.3,5.3,8310,0
+TACT.US,D,20240326,000000,5.31,5.52,5.3,5.3,9277,0
+TACT.US,D,20240327,000000,5.38,5.38,5.3,5.34,5743,0
+TACT.US,D,20240328,000000,5.33,5.4099,5.24,5.24,39928,0
+TACT.US,D,20240401,000000,5.24,5.24,4.95,5.02,28962,0
+TACT.US,D,20240402,000000,4.9501,4.97,4.8,4.96,38170,0
+TACT.US,D,20240403,000000,5.02,5.04,4.85,4.92,24674,0
+TACT.US,D,20240404,000000,5,5.03,4.9195,4.97,17498,0
+TACT.US,D,20240405,000000,4.9,4.94,4.85,4.91,20123,0
+TACT.US,D,20240408,000000,4.94,5.03,4.9,4.9,18955,0
+TACT.US,D,20240409,000000,4.91,4.9745,4.91,4.91,7235,0
+TACT.US,D,20240410,000000,4.855,4.92,4.855,4.9,9448,0
+TACT.US,D,20240411,000000,4.8111,4.92,4.8111,4.92,5245,0
+TACT.US,D,20240412,000000,4.94,4.94,4.8,4.81,4421,0
+TACT.US,D,20240415,000000,4.81,4.89,4.81,4.82,9190,0
+TACT.US,D,20240416,000000,4.88,4.99,4.8,4.89,12416,0
+TACT.US,D,20240417,000000,4.85,4.9,4.78,4.78,3688,0
+TACT.US,D,20240418,000000,4.71,4.8142,4.53,4.66,23137,0
+TACT.US,D,20240419,000000,4.66,4.745,4.56,4.67,9776,0
+TACT.US,D,20240422,000000,4.6485,4.85,4.575,4.81,25278,0
+TACT.US,D,20240423,000000,4.77,4.79,4.55,4.55,43113,0
+TACT.US,D,20240424,000000,4.59,4.78,4.51,4.67,33494,0
+TACT.US,D,20240425,000000,4.56,4.8,4.5,4.73,48974,0
+TACT.US,D,20240426,000000,4.8,4.95,4.7287,4.9,19838,0
+TACT.US,D,20240429,000000,4.9799,5.04,4.85,4.91,12139,0
+TACT.US,D,20240430,000000,4.973,5.35,4.78,5.35,86274,0
+TACT.US,D,20240501,000000,5.29,5.3762,5.02,5.22,14935,0
+TACT.US,D,20240502,000000,5.2439,5.2439,5.12,5.18,4066,0
+TACT.US,D,20240503,000000,5.25,5.25,5.18,5.18,9194,0
+TACT.US,D,20240506,000000,5.2341,5.465,5.15,5.15,19507,0
+TACT.US,D,20240507,000000,4.48,4.48,3.9,3.92,114764,0
+TACT.US,D,20240508,000000,3.72,3.89,3.7001,3.87,120097,0
+TACT.US,D,20240509,000000,3.8435,3.8435,3.705,3.79,26641,0
+TACT.US,D,20240510,000000,3.74,3.87,3.74,3.84,41959,0
+TACT.US,D,20240513,000000,3.8,3.805,3.7,3.7,9690,0
+TACT.US,D,20240514,000000,3.7,3.83,3.7,3.8,27299,0
+TACT.US,D,20240515,000000,3.8,3.84,3.75,3.775,10982,0
+TACT.US,D,20240516,000000,3.76,3.8099,3.75,3.75,3201,0
+TACT.US,D,20240517,000000,3.75,3.89,3.75,3.75,20299,0
+TACT.US,D,20240520,000000,3.77,3.77,3.52,3.52,29654,0
+TACT.US,D,20240521,000000,3.55,3.59,3.45,3.56,25351,0
+TACT.US,D,20240522,000000,3.535,3.56,3.5,3.56,14540,0
+TACT.US,D,20240523,000000,3.5,3.5712,3.4,3.5,16014,0
+TACT.US,D,20240524,000000,3.51,3.545,3.42,3.43,12805,0
+TACT.US,D,20240528,000000,3.42,3.44,3.3212,3.34,19514,0
+TACT.US,D,20240529,000000,3.35,3.63,3.35,3.63,29004,0
+TACT.US,D,20240530,000000,3.7211,3.7211,3.35,3.46,17517,0
+TACT.US,D,20240531,000000,3.54,3.65,3.49,3.55,25929,0
+TACT.US,D,20240603,000000,3.75,4.1,3.74,4.05,118076,0
+TACT.US,D,20240604,000000,3.98,4.02,3.84,3.85,10005,0
+TACT.US,D,20240605,000000,3.92,4,3.85,3.96,9155,0
+TACT.US,D,20240606,000000,4,4,3.9,3.925,6506,0
+TACT.US,D,20240607,000000,3.92,3.98,3.86,3.86,6291,0
+TACT.US,D,20240610,000000,3.81,3.81,3.6,3.69,14338,0
+TACT.US,D,20240611,000000,3.75,3.85,3.53,3.7,8684,0
+TACT.US,D,20240612,000000,3.64,3.815,3.5433,3.78,5703,0
+TACT.US,D,20240613,000000,3.73,3.78,3.64,3.69,3076,0
+TACT.US,D,20240614,000000,3.74,3.74,3.56,3.58,4958,0
+TACT.US,D,20240617,000000,3.53,3.55,3.4,3.5,9883,0
+TACT.US,D,20240618,000000,3.42,3.5,3.41,3.41,32909,0
+TACT.US,D,20240620,000000,3.5,3.8102,3.4,3.61,36297,0
+TACT.US,D,20240621,000000,3.65,3.7826,3.61,3.61,12297,0
+TACT.US,D,20240624,000000,3.53,3.7899,3.53,3.65,40964,0
+TACT.US,D,20240625,000000,3.71,3.758,3.67,3.68,9119,0
+TACT.US,D,20240626,000000,3.7,3.9899,3.7,3.86,35199,0
+TACT.US,D,20240627,000000,3.86,3.86,3.82,3.82,3859,0
+TACT.US,D,20240628,000000,3.8,3.81,3.69,3.77,10585,0
+TACT.US,D,20240701,000000,3.6621,3.76,3.6621,3.74,4766,0
+TACT.US,D,20240702,000000,3.718,3.718,3.6,3.65,12902,0
+TACT.US,D,20240703,000000,3.75,3.75,3.67,3.67,498,0
+TACT.US,D,20240705,000000,3.92,3.92,3.62,3.63,1334,0
+TACT.US,D,20240708,000000,3.86,3.9,3.54,3.6,13578,0
+TACT.US,D,20240709,000000,3.7065,3.7065,3.66,3.66,3391,0
+TACT.US,D,20240710,000000,3.61,3.61,3.56,3.58,4083,0
+TACT.US,D,20240711,000000,3.56,3.6423,3.56,3.56,7465,0
+TACT.US,D,20240712,000000,3.7,3.91,3.6,3.91,23543,0
+TACT.US,D,20240715,000000,3.86,3.9712,3.72,3.75,9988,0
+TACT.US,D,20240716,000000,3.79,3.94,3.79,3.82,7163,0
+TACT.US,D,20240717,000000,3.9,3.97,3.76,3.97,13275,0
+TACT.US,D,20240718,000000,3.98,3.98,3.83,3.83,5946,0
+TACT.US,D,20240719,000000,3.72,3.98,3.72,3.9,9415,0
+TACT.US,D,20240722,000000,3.96,3.96,3.8116,3.92,11340,0
+TACT.US,D,20240723,000000,3.97,4.04,3.9,4.04,91882,0
+TACT.US,D,20240724,000000,4.09,4.09,3.96,4.07,21560,0
+TACT.US,D,20240725,000000,4.01,4.38,3.82,4.02,46075,0
+TACT.US,D,20240726,000000,4.13,4.17,4.0645,4.1,12829,0
+TACT.US,D,20240729,000000,4.04,4.21,4.02,4.21,3737,0
+TACT.US,D,20240730,000000,4.06,4.1029,4.01,4.1,13731,0
+TACT.US,D,20240731,000000,4.01,4.021,3.9049,3.99,9204,0
+TACT.US,D,20240801,000000,3.91,3.9101,3.7451,3.84,13202,0
+TACT.US,D,20240802,000000,3.72,3.9,3.52,3.71,90996,0
+TACT.US,D,20240805,000000,3.58,3.93,3.5,3.68,25006,0
+TACT.US,D,20240806,000000,3.585,3.68,3.51,3.54,36877,0
+TACT.US,D,20240807,000000,3.6,3.685,3.5,3.68,8445,0
+TACT.US,D,20240808,000000,3.584,3.77,3.584,3.75,7052,0
+TACT.US,D,20240809,000000,4.08,4.5,4.05,4.32,39300,0
+TACT.US,D,20240812,000000,4.26,4.5,4.03,4.12,29221,0
+TACT.US,D,20240813,000000,4.24,4.6,4.24,4.55,62500,0
+TACT.US,D,20240814,000000,4.48,4.528,4.305,4.39,32468,0
+TACT.US,D,20240815,000000,4.52,4.52,4.3205,4.45,18933,0
+TACT.US,D,20240816,000000,4.45,4.6,4.38,4.4,10468,0
+TACT.US,D,20240819,000000,4.45,4.5,4.23,4.5,28187,0
+TACT.US,D,20240820,000000,4.5,5,4.4256,4.93,71751,0
+TACT.US,D,20240821,000000,4.95,5.11,4.59,4.8,47953,0
+TACT.US,D,20240822,000000,4.78,4.78,4.28,4.43,24820,0
+TACT.US,D,20240823,000000,4.42,4.47,4.38,4.45,15832,0
+TACT.US,D,20240826,000000,4.45,4.46,4.27,4.3,21555,0
+TACT.US,D,20240827,000000,4.31,4.36,4.26,4.33,32071,0
+TACT.US,D,20240828,000000,4.38,4.38,4,4.17,33886,0
+TACT.US,D,20240829,000000,4.12,4.19,4.05,4.16,9966,0
+TACT.US,D,20240830,000000,4.08,4.25,4.08,4.24,16871,0
+TACT.US,D,20240903,000000,4.24,4.43,4.1,4.25,28925,0
+TACT.US,D,20240904,000000,4.19,4.29,4.13,4.14,21637,0
+TACT.US,D,20240905,000000,4.15,4.1999,4.085,4.19,17475,0
+TACT.US,D,20240906,000000,4.14,4.25,4.14,4.25,36915,0
+TACT.US,D,20240909,000000,4.21,4.345,4.2,4.26,31502,0
+TACT.US,D,20240910,000000,4.2759,4.45,4.2,4.3371,27585,0
+TACT.US,D,20240911,000000,4.35,4.37,4.21,4.25,9746,0
+TACT.US,D,20240912,000000,4.28,4.47,4.23,4.35,67344,0
+TACT.US,D,20240913,000000,4.31,4.4045,4.17,4.22,15612,0
+TACT.US,D,20240916,000000,4.21,4.36,4.16,4.32,21519,0
+TACT.US,D,20240917,000000,4.25,4.45,4.25,4.33,16284,0
+TACT.US,D,20240918,000000,4.36,4.58,4.3201,4.45,54238,0
+TACT.US,D,20240919,000000,4.49,4.83,4.4,4.42,28222,0
+TACT.US,D,20240920,000000,4.4,4.59,4.34,4.59,30315,0
+TACT.US,D,20240923,000000,4.635,4.6997,4.3901,4.6,18364,0
+TACT.US,D,20240924,000000,4.6072,4.69,4.46,4.6,22160,0
+TACT.US,D,20240925,000000,4.5511,4.7,4.55,4.69,14680,0
+TACT.US,D,20240926,000000,4.754,4.79,4.63,4.7,12246,0
+TACT.US,D,20240927,000000,4.68,4.76,4.6437,4.76,3443,0
+TACT.US,D,20240930,000000,4.81,4.89,4.5615,4.86,31116,0
+TACT.US,D,20241001,000000,4.82,4.855,4.41,4.5,46779,0
+TACT.US,D,20241002,000000,4.55,4.5906,4.504,4.55,20832,0
+TACT.US,D,20241003,000000,4.65,4.65,4.5,4.51,18434,0
+TACT.US,D,20241004,000000,4.5001,4.62,4.39,4.5,17882,0
+TACT.US,D,20241007,000000,4.62,4.65,4.45,4.49,29368,0
+TACT.US,D,20241008,000000,4.48,4.62,4.4,4.41,36023,0
+TACT.US,D,20241009,000000,4.44,4.4895,4.15,4.35,31212,0
+TACT.US,D,20241010,000000,4.29,4.3573,4.19,4.32,17186,0
+TACT.US,D,20241011,000000,4.34,4.49,4.222,4.47,17934,0
+TACT.US,D,20241014,000000,4.43,4.5,4.33,4.4,16101,0
+TACT.US,D,20241015,000000,4.4063,4.4657,4.2001,4.29,18606,0
+TACT.US,D,20241016,000000,4.37,4.448,4.31,4.4,9822,0
+TACT.US,D,20241017,000000,4.4,4.5901,4.39,4.49,23048,0
+TACT.US,D,20241018,000000,4.49,4.49,4.375,4.46,9973,0
+TACT.US,D,20241021,000000,4.48,4.485,4.3,4.3,9557,0
+TACT.US,D,20241022,000000,4.3787,4.3787,4.11,4.2,10264,0
+TACT.US,D,20241023,000000,4.19,4.34,4.1399,4.34,7288,0
+TACT.US,D,20241024,000000,4.32,4.38,4.26,4.26,10100,0
+TACT.US,D,20241025,000000,4.18,4.1999,4.1,4.15,14936,0
+TACT.US,D,20241028,000000,4.11,4.174163,4.07,4.1,20590,0
+TACT.US,D,20241029,000000,4.12,4.12,4.01,4.07,45671,0
+TACT.US,D,20241030,000000,4.06,4.28,4.06,4.25,34130,0
+TACT.US,D,20241031,000000,4.32,4.32,4.13,4.29,11937,0
+TACT.US,D,20241101,000000,4.25,4.31,4.12,4.24,7095,0
+TACT.US,D,20241104,000000,4.22,4.28,4.18,4.18,1431,0
+TACT.US,D,20241105,000000,4.2,4.3,4.14,4.26,7763,0
+TACT.US,D,20241106,000000,4.23,4.32,4.21,4.29,16944,0
+TACT.US,D,20241107,000000,4.22,4.33,4.11,4.24,16990,0
+TACT.US,D,20241108,000000,4.06,4.35,3.9001,4.23,127626,0
+TACT.US,D,20241111,000000,4.16,4.23,4.06,4.14,40363,0
+TACT.US,D,20241112,000000,3.85,4.15,3.85,4.04,49856,0
+TACT.US,D,20241113,000000,4.02,4.13,3.95,4.01,7180,0
+TACT.US,D,20241114,000000,4.04,4.135,3.99,4.03,24163,0
+TACT.US,D,20241115,000000,3.97,4.05,3.91,4.02,15581,0
+TACT.US,D,20241118,000000,4,4.05,3.9,3.9,8090,0
+TACT.US,D,20241119,000000,3.9,3.9899,3.86,3.91,12856,0
+TACT.US,D,20241120,000000,3.81,3.99,3.81,3.99,11842,0
+TACT.US,D,20241121,000000,3.925,3.99,3.87,3.91,17086,0
+TACT.US,D,20241122,000000,3.9216,4.3899,3.92,4.16,103570,0
+TACT.US,D,20241125,000000,4.21,4.35,4.2068,4.25,19935,0
+TACT.US,D,20241126,000000,4.3,4.3,4.16,4.24,9675,0
+TACT.US,D,20241127,000000,4.14,4.24,4.1,4.15,3891,0
+TACT.US,D,20241129,000000,4.14,4.25,4.14,4.16,3120,0
+TACT.US,D,20241202,000000,4.17,4.25,4.15,4.19,7797,0
+TACT.US,D,20241203,000000,4.1771,4.25,3.88,4.153,46937,0
+TACT.US,D,20241204,000000,4.214383,4.24,4.1,4.23,10284,0
+TACT.US,D,20241205,000000,4.15,4.15,4.07,4.1,6829,0
+TACT.US,D,20241206,000000,4.0867,4.25,4.03,4.24,12466,0
+TACT.US,D,20241209,000000,4.1,4.2481,3.95,4.14,30601,0
+TACT.US,D,20241210,000000,4.05,4.1976,3.9319,4.05,21561,0
+TACT.US,D,20241211,000000,4.0907,4.12,4.0274,4.12,12266,0
+TACT.US,D,20241212,000000,4.045,4.18,4,4.15,12714,0
+TACT.US,D,20241213,000000,4.15,4.15,3.91,4.06,15476,0
+TACT.US,D,20241216,000000,4.01,4.12,3.96,4.0749,17477,0
+TACT.US,D,20241217,000000,4.05,4.0501,3.9634,4.03,13493,0
+TACT.US,D,20241218,000000,3.9865,4.11,3.94,3.95,30651,0
+TACT.US,D,20241219,000000,3.9856,4.045,3.97,3.97,9944,0
+TACT.US,D,20241220,000000,4.0711,4.0711,3.9,3.97,21928,0
+TACT.US,D,20241223,000000,3.94,4.0256,3.94,4.005,16940,0
+TACT.US,D,20241224,000000,4.01,4.0725,4.01,4.04,13551,0
+TACT.US,D,20241226,000000,4,4.115,3.9947,4.115,16853,0
+TACT.US,D,20241227,000000,4.12,4.2,4.0475,4.14,11639,0
+TACT.US,D,20241230,000000,4.08,4.15,4.06,4.15,9669,0
+TACT.US,D,20241231,000000,4.08,4.15,4.07,4.09,10876,0
+TACT.US,D,20250102,000000,4.08,4.2,4.06,4.12,6917,0
+TACT.US,D,20250103,000000,4.1101,4.1101,4.07,4.09,6104,0
+TACT.US,D,20250106,000000,4.16,4.46,4.16,4.33,24938,0
+TACT.US,D,20250107,000000,4.28,4.76,4.245,4.5,100471,0
+TACT.US,D,20250108,000000,4.58,4.58,4.3,4.39,36498,0
+TACT.US,D,20250110,000000,4.38,4.4,4.35,4.35,2729,0
+TACT.US,D,20250113,000000,4.335,4.49,4.31,4.49,21475,0
+TACT.US,D,20250114,000000,4.5799,4.5799,4.34,4.38,6278,0
+TACT.US,D,20250115,000000,4.509,4.51,4.38,4.51,11177,0
+TACT.US,D,20250116,000000,4.44,4.5,4.38,4.48,4546,0
+TACT.US,D,20250117,000000,4.48,4.6,4.465,4.51,11839,0
+TACT.US,D,20250121,000000,4.38,4.58,4.38,4.5,32807,0
+TACT.US,D,20250122,000000,4.5,4.595,4.41,4.52,5979,0
+TACT.US,D,20250123,000000,4.58,4.58,4.45,4.52,2089,0
+TACT.US,D,20250124,000000,4.44,4.55,4.4,4.43,2566,0
+TACT.US,D,20250127,000000,4.4,4.54,4.3201,4.37,4949,0
+TACT.US,D,20250128,000000,4.33,4.5842,4.33,4.48,22083,0
+TACT.US,D,20250129,000000,4.49,4.57,4.3701,4.49,10359,0
+TACT.US,D,20250130,000000,4.445,4.48,4.41,4.48,8146,0
+TACT.US,D,20250131,000000,4.5999,4.5999,4.32,4.48,9806,0
+TACT.US,D,20250203,000000,4.48,4.6,4.05,4.55,5809,0
+TACT.US,D,20250204,000000,4.48,4.6,4.3375,4.49,8108,0
+TACT.US,D,20250205,000000,4.5296,4.5357,4.4,4.49,4208,0
+TACT.US,D,20250206,000000,4.4316,4.5332,4.43,4.45,18855,0
+TACT.US,D,20250207,000000,4.4,4.4313,4.31,4.33,17716,0
+TACT.US,D,20250210,000000,4.3423,4.49,4.25,4.4,21762,0
+TACT.US,D,20250211,000000,4.31,4.45,4.31,4.35,10269,0
+TACT.US,D,20250212,000000,4.35,4.49,4.33,4.35,4591,0
+TACT.US,D,20250213,000000,4.3036,4.45,4.3036,4.39,8785,0
+TACT.US,D,20250214,000000,4.415,4.48,4.32,4.48,2077,0
+TACT.US,D,20250218,000000,4.44,4.4458,4.31,4.41,15215,0
+TACT.US,D,20250219,000000,4.38,4.4399,4.1915,4.4,13683,0
+TACT.US,D,20250220,000000,4.36,4.36,4.135,4.34,2605,0
+TACT.US,D,20250221,000000,4.1,4.26,4.1,4.23,7626,0
+TACT.US,D,20250224,000000,4.22,4.25,3.99,4.1479,8379,0
+TACT.US,D,20250225,000000,4.125,4.24,3.96,4.1,7022,0
+TACT.US,D,20250226,000000,4.156,4.2183,3.93,4.07,23542,0
+TACT.US,D,20250227,000000,4.08,4.08,3.92,3.96,6507,0
+TACT.US,D,20250228,000000,3.9631,4.04,3.935,3.97,8506,0
+TACT.US,D,20250303,000000,3.87,4.0111,3.77,3.77,10044,0
+TACT.US,D,20250304,000000,3.75,3.92,3.75,3.8,15997,0
+TACT.US,D,20250305,000000,3.8,4.13,3.775,3.89,52867,0
+TACT.US,D,20250306,000000,3.83,4.03,3.83,3.97,27990,0
+TACT.US,D,20250307,000000,3.92,4.05,3.9,3.93,6375,0
+TACT.US,D,20250310,000000,3.86,3.86,3.75,3.75,7201,0
+TACT.US,D,20250311,000000,3.75,3.75,3.55,3.58,19373,0
+TACT.US,D,20250312,000000,3.5832,3.8122,3.5832,3.63,13244,0
+TACT.US,D,20250313,000000,3.55,3.6529,3.55,3.6,14666,0
+TACT.US,D,20250314,000000,3.55,3.91,3.55,3.72,64595,0
+TACT.US,D,20250317,000000,3.755,3.84,3.65,3.84,4208,0
+TACT.US,D,20250318,000000,3.76,3.91,3.715,3.77,5219,0
+TACT.US,D,20250319,000000,3.77,4.02,3.77,3.98,17764,0
+TACT.US,D,20250320,000000,3.89,3.895,3.8,3.89,9526,0
+TACT.US,D,20250321,000000,3.855,3.97,3.72,3.94,27102,0
+TACT.US,D,20250324,000000,3.85,3.95,3.75,3.8,13539,0
+TACT.US,D,20250325,000000,3.86,3.9424,3.76,3.76,12759,0
+TACT.US,D,20250326,000000,3.79,3.79,3.75,3.77,2110,0
+TACT.US,D,20250327,000000,3.6722,3.84,3.66,3.83,26630,0
+TACT.US,D,20250328,000000,3.76,3.82,3.76,3.8,1788,0
+TACT.US,D,20250331,000000,3.6343,3.84,3.6,3.68,18581,0
+TACT.US,D,20250401,000000,3.68,3.705,3.62,3.62,2651,0
+TACT.US,D,20250402,000000,3.75,3.75,3.67,3.72,7131,0
+TACT.US,D,20250403,000000,3.65,3.73,3.57,3.57,8421,0
+TACT.US,D,20250404,000000,3.48,3.64,3.45,3.49,15270,0
+TACT.US,D,20250407,000000,3.5,3.64,3.4977,3.62,6043,0
+TACT.US,D,20250408,000000,3.7,3.7404,3.55,3.55,3525,0
+TACT.US,D,20250409,000000,3.5611,3.6807,3.5611,3.6,7924,0
+TACT.US,D,20250410,000000,3.6211,3.648,3.55,3.55,1133,0
+TACT.US,D,20250411,000000,3.65,3.65,3.55,3.57,2687,0
+TACT.US,D,20250414,000000,3.56,3.67,3.55,3.66,10749,0
+TACT.US,D,20250415,000000,3.615,3.63,3.45,3.46,23848,0
+TACT.US,D,20250416,000000,3.4565,3.515,3.4555,3.46,2408,0
+TACT.US,D,20250417,000000,3.45,3.5144,3.45,3.5144,658,0
+TACT.US,D,20250421,000000,3.49,3.62,3.45,3.45,5313,0
+TACT.US,D,20250422,000000,3.54,3.58,3.23,3.27,8688,0
+TACT.US,D,20250423,000000,3.5934,3.5934,3.47,3.5,3103,0
+TACT.US,D,20250424,000000,3.5,3.5831,3.33,3.58,3177,0
+TACT.US,D,20250428,000000,3.385,3.4999,3.27,3.4,6505,0
+TACT.US,D,20250429,000000,3.4838,3.57,3.4,3.4,5159,0
+TACT.US,D,20250430,000000,3.61,3.63,3.48,3.48,2402,0
+TACT.US,D,20250501,000000,3.435,3.59,3.3231,3.46,3229,0
+TACT.US,D,20250502,000000,3.5,3.5889,3.49,3.56,1660,0
+TACT.US,D,20250505,000000,3.59,3.65,3.57,3.65,3591,0
+TACT.US,D,20250506,000000,3.64,3.65,3.3629,3.44,7463,0
+TACT.US,D,20250507,000000,3.43,3.68,3.43,3.68,1057,0
+TACT.US,D,20250509,000000,3.51,3.67,3.2225,3.52,23915,0
+TACT.US,D,20250512,000000,3.2501,3.5686,3.2501,3.39,5828,0
+TACT.US,D,20250513,000000,3.533,3.59,3.4443,3.535,9786,0
+TACT.US,D,20250514,000000,3.43,3.505,3.1152,3.34,47792,0
+TACT.US,D,20250515,000000,3.52,3.54,3.42,3.5,4155,0
+TACT.US,D,20250516,000000,3.74,3.96,3.65,3.76,77722,0
+TACT.US,D,20250519,000000,3.84,4.1371,3.8,3.91,50129,0
+TACT.US,D,20250520,000000,3.8,3.992,3.6001,3.91,19615,0
+TACT.US,D,20250521,000000,3.86,3.885,3.75,3.84,10935,0
+TACT.US,D,20250522,000000,3.84,3.8497,3.56,3.72,31170,0
+TACT.US,D,20250523,000000,3.5001,3.74,3.38,3.74,23952,0
+TACT.US,D,20250527,000000,3.74,3.74,3.37,3.56,42823,0
+TACT.US,D,20250528,000000,3.6,3.8,3.57,3.76,47525,0
+TACT.US,D,20250529,000000,3.78,3.893,3.78,3.85,19353,0
+TACT.US,D,20250530,000000,3.77,3.84,3.4392,3.8,11824,0
+TACT.US,D,20250602,000000,3.635,3.71,3.5678,3.7,9132,0
+TACT.US,D,20250603,000000,3.7,3.7,3.56,3.65,5798,0
+TACT.US,D,20250604,000000,3.6,3.675,3.45,3.54,12227,0
+TACT.US,D,20250605,000000,3.58,3.7,3.5555,3.7,7584,0
+TACT.US,D,20250606,000000,3.74,3.74,3.3701,3.66,9937,0
+TACT.US,D,20250609,000000,3.69,3.69,3.56,3.56,15373,0
+TACT.US,D,20250610,000000,3.5663,3.797,3.56,3.61,14695,0
+TACT.US,D,20250611,000000,3.66,3.74,3.61,3.61,12077,0
+TACT.US,D,20250612,000000,3.6,3.62,3.55,3.59,3981,0
+TACT.US,D,20250613,000000,3.55,3.56,3.5,3.5,11361,0
+TACT.US,D,20250616,000000,3.53,3.55,3.31,3.41,22896,0
+TACT.US,D,20250617,000000,3.45,3.54,3.33,3.54,4568,0
+TACT.US,D,20250618,000000,3.42,3.54,3.4,3.54,9108,0
+TACT.US,D,20250620,000000,3.52,3.83,3.5001,3.61,10605,0
+TACT.US,D,20250623,000000,3.7595,3.7595,3.46,3.67,11677,0
+TACT.US,D,20250624,000000,3.61,3.8393,3.49,3.64,11306,0
+TACT.US,D,20250625,000000,3.7318,3.7677,3.48,3.48,9952,0
+TACT.US,D,20250626,000000,3.54,3.75,3.46,3.64,21996,0
+TACT.US,D,20250627,000000,3.56,3.59,3.46,3.57,52919,0
+TACT.US,D,20250630,000000,3.59,3.69,3.47,3.66,15643,0
+TACT.US,D,20250701,000000,3.625,3.84,3.625,3.67,5713,0
+TACT.US,D,20250702,000000,3.62,3.72,3.62,3.62,17810,0
+TACT.US,D,20250703,000000,3.64,3.79,3.64,3.66,8553,0
+TACT.US,D,20250707,000000,3.66,3.66,3.492,3.57,7645,0
+TACT.US,D,20250708,000000,3.53,3.74,3.53,3.72,23132,0
+TACT.US,D,20250709,000000,3.78,3.8336,3.65,3.76,4697,0
+TACT.US,D,20250710,000000,3.76,3.79,3.64,3.78,20968,0
+TACT.US,D,20250711,000000,3.75,4,3.6285,3.85,15226,0
+TACT.US,D,20250714,000000,3.88,3.88,3.65,3.72,10036,0
+TACT.US,D,20250715,000000,3.73,3.73,3.59,3.59,18878,0
+TACT.US,D,20250716,000000,3.635,3.69,3.6,3.6,5596,0
+TACT.US,D,20250717,000000,3.61,3.6893,3.56,3.56,11747,0
+TACT.US,D,20250718,000000,3.56,3.6,3.55,3.55,20373,0
+TACT.US,D,20250721,000000,3.61,3.9299,3.605,3.8,24004,0
+TACT.US,D,20250722,000000,3.74,3.8876,3.6505,3.77,21424,0
+TACT.US,D,20250723,000000,3.84,3.99,3.78,3.99,21628,0
+TACT.US,D,20250724,000000,3.88,3.95,3.77,3.8,7436,0
+TACT.US,D,20250725,000000,3.83,3.8379,3.81,3.81,4486,0
+TACT.US,D,20250728,000000,3.85,3.9893,3.83,3.85,15815,0
+TACT.US,D,20250729,000000,3.89,3.89,3.72,3.76,18539,0
+TACT.US,D,20250730,000000,3.77,3.7999,3.75,3.76,8539,0
+TACT.US,D,20250731,000000,3.74,3.78,3.7231,3.744,16520,0
+TACT.US,D,20250801,000000,3.75,3.875,3.71,3.84,13556,0
+TACT.US,D,20250804,000000,3.87,3.99,3.7874,3.83,12507,0
+TACT.US,D,20250805,000000,3.8482,3.9574,3.82,3.86,7911,0
+TACT.US,D,20250806,000000,3.85,3.96,3.82,3.82,1912,0
+TACT.US,D,20250807,000000,3.83,4.05,3.8,3.8,41965,0
+TACT.US,D,20250808,000000,3.81,3.96,3.81,3.96,19401,0
+TACT.US,D,20250811,000000,4,4.0999,3.97,4.03,33248,0
+TACT.US,D,20250812,000000,4.09,4.09,4.02,4.06,27239,0
+TACT.US,D,20250813,000000,4.07,4.431,4.07,4.19,63521,0
+TACT.US,D,20250814,000000,4.11,4.2429,4.11,4.1999,25520,0
+TACT.US,D,20250815,000000,4.065,4.15,4.045,4.06,19161,0
+TACT.US,D,20250818,000000,4.13,4.3,4.11,4.24,60085,0
+TACT.US,D,20250819,000000,4.24,4.3,4.09,4.24,36499,0
+TACT.US,D,20250820,000000,4.2531,4.3,4.155,4.24,40634,0
+TACT.US,D,20250821,000000,4.18,4.3,4.18,4.25,32048,0
+TACT.US,D,20250822,000000,4.3,4.505,4.233,4.43,166590,0
+TACT.US,D,20250825,000000,4.46,4.5,4.33,4.44,68760,0
+TACT.US,D,20250826,000000,4.46,4.46,4.33,4.37,17796,0
+TACT.US,D,20250827,000000,4.36,4.4345,4.09,4.11,27435,0
+TACT.US,D,20250828,000000,4.19,4.28,4.15,4.22,41722,0
+TACT.US,D,20250829,000000,4.18,4.38,4.17,4.34,129214,0
+TACT.US,D,20250902,000000,4.36,4.53,4.2,4.48,355097,0
+TACT.US,D,20250903,000000,4.56,4.74,4.402,4.46,107845,0
+TACT.US,D,20250904,000000,4.41,4.49,4.4,4.46,41355,0
+TACT.US,D,20250905,000000,4.5,4.54,4.43,4.53,61879,0
+TACT.US,D,20250908,000000,4.53,4.725,4.53,4.55,63815,0
+TACT.US,D,20250909,000000,4.55,4.73,4.55,4.7,39188,0
+TACT.US,D,20250910,000000,4.62,4.72,4.62,4.66,35364,0
+TACT.US,D,20250911,000000,4.66,4.7602,4.61,4.62,17519,0
+TACT.US,D,20250912,000000,4.63,4.63,4.55,4.55,9421,0
+TACT.US,D,20250915,000000,4.61,4.68,4.55,4.6,81412,0
+TACT.US,D,20250916,000000,4.61,4.6859,4.54,4.65,40623,0
+TACT.US,D,20250917,000000,4.61,4.895,4.56,4.56,243769,0
+TACT.US,D,20250918,000000,4.69,4.75,4.59,4.75,203162,0
+TACT.US,D,20250919,000000,4.75,4.89,4.7,4.83,106787,0
+TACT.US,D,20250922,000000,4.82,5.48,4.8,5.36,189397,0
+TACT.US,D,20250923,000000,5.35,5.47,5.321,5.36,53800,0
+TACT.US,D,20250924,000000,5.4,5.43,5.28,5.35,45841,0
+TACT.US,D,20250925,000000,5.34,5.39,5.2782,5.3,15011,0
+TACT.US,D,20250926,000000,5.32,5.399,5.24,5.3,23997,0
+TACT.US,D,20250929,000000,5.34,5.39,5.185,5.35,61306,0
+TACT.US,D,20250930,000000,5.35,5.45,5.33,5.42,41357,0
+TACT.US,D,20251001,000000,5.41,5.49,5.28,5.37,46610,0
+TACT.US,D,20251002,000000,5.38,5.38,5.1,5.2,11163,0
+TACT.US,D,20251003,000000,5.19,5.26,5.05,5.05,40709,0
+TACT.US,D,20251006,000000,5.07,5.7,5.07,5.65,114725,0
+TACT.US,D,20251007,000000,5.63,5.65,5.32,5.36,52732,0
+TACT.US,D,20251008,000000,5.35,5.65,5.35,5.54,26411,0
+TACT.US,D,20251009,000000,5.55,5.575,5.32,5.425,44324,0
+TACT.US,D,20251010,000000,5.45,5.45,5.12,5.36,94111,0
+TACT.US,D,20251013,000000,5.4,5.63,5.13,5.17,37720,0
+TACT.US,D,20251014,000000,5.09,5.13,4.58,4.99,20324,0
+TACT.US,D,20251015,000000,4.93,5.08,4.85,5.05,23714,0
+TACT.US,D,20251016,000000,5.04,5.255,4.78,4.78,39865,0
+TACT.US,D,20251017,000000,4.73,4.75,4.5301,4.61,55347,0
+TACT.US,D,20251020,000000,4.61,4.82,4.59,4.65,35350,0
+TACT.US,D,20251021,000000,4.68,4.78,4.6,4.64,35375,0
+TACT.US,D,20251022,000000,4.6,4.7,4.56,4.63,16888,0
+TACT.US,D,20251023,000000,4.67,4.7399,4.56,4.65,13466,0
+TACT.US,D,20251024,000000,4.67,4.745,4.59,4.74,39119,0
+TACT.US,D,20251027,000000,4.75,4.78,4.56,4.7,50446,0
+TACT.US,D,20251028,000000,4.76,4.76,4.6,4.7,44660,0
+TACT.US,D,20251029,000000,4.7,4.8804,4.58,4.74,147995,0
+TACT.US,D,20251030,000000,4.73,4.8,4.62,4.73,15017,0
+TACT.US,D,20251031,000000,4.69,4.74,4.57,4.71,31750,0
+TACT.US,D,20251103,000000,4.7,4.758,4.5,4.57,21463,0
+TACT.US,D,20251104,000000,4.45,4.51,4.28,4.32,25109,0
+TACT.US,D,20251105,000000,4.35,4.48,4.35,4.48,10295,0
+TACT.US,D,20251106,000000,4.46,4.4999,4.35,4.35,54297,0
+TACT.US,D,20251107,000000,4.295,4.34,4.19,4.305,37449,0
+TACT.US,D,20251110,000000,4.26,4.4,4.04,4.32,56463,0
+TACT.US,D,20251111,000000,4.23,4.4999,4.0701,4.32,57103,0
+TACT.US,D,20251112,000000,4.33,4.675,4.315,4.35,26617,0
+TACT.US,D,20251113,000000,4.36,4.4879,4.1685,4.22,28311,0
+TACT.US,D,20251114,000000,4.16,4.26,4.16,4.2,45722,0
+TACT.US,D,20251117,000000,4.22,4.4837,4.19,4.28,68917,0
+TACT.US,D,20251118,000000,4.32,4.3538,4.25,4.29,35798,0
+TACT.US,D,20251119,000000,4.25,4.53,4.13,4.2,40484,0
+TACT.US,D,20251120,000000,4.2,4.3,4.07,4.1,34086,0
+TACT.US,D,20251121,000000,4.15,4.54,4.15,4.36,63039,0
+TACT.US,D,20251124,000000,4.38,4.53,4.32,4.35,81421,0
+TACT.US,D,20251125,000000,4.36,4.6,4.35,4.42,47130,0
+TACT.US,D,20251126,000000,4.44,4.605,4.2992,4.565,111268,0
+TACT.US,D,20251128,000000,4.53,4.565,4.43,4.44,47490,0
+TACT.US,D,20251201,000000,4.46,4.75,4.46,4.5,85976,0
+TACT.US,D,20251202,000000,4.45,4.55,4.45,4.47,38263,0
+TACT.US,D,20251203,000000,4.555,4.555,4.37,4.39,122142,0
+TACT.US,D,20251204,000000,4.4,4.5099,4.39,4.49,46557,0
+TACT.US,D,20251205,000000,4.4,4.4999,4.4,4.41,15100,0
+TACT.US,D,20251208,000000,4.48,4.65,4.4676,4.51,99019,0
+TACT.US,D,20251209,000000,4.5,4.57,4.44,4.46,72320,0
+TACT.US,D,20251210,000000,4.43,4.61,4.4,4.41,36554,0
+TACT.US,D,20251211,000000,4.48,4.48,4.23,4.34,45535,0
+TACT.US,D,20251212,000000,4.39,4.4,4.19,4.3,42969,0
+TACT.US,D,20251215,000000,4.29,4.36,4.165,4.2,52298,0
+TACT.US,D,20251216,000000,4.18,4.3,4.0607,4.1,22912,0
+TACT.US,D,20251217,000000,4.13,4.135,4.05,4.1,9375,0
+TACT.US,D,20251218,000000,4.1,4.1481,4.005,4.11,27896,0
+TACT.US,D,20251219,000000,4.11,4.18,4.035,4.13,28735,0
+TACT.US,D,20251222,000000,4.13,4.13,4,4.06,57594,0
+TACT.US,D,20251223,000000,4.06,4.11,3.98,4.01,34650,0
+TACT.US,D,20251224,000000,4.01,4.04,3.95,4.04,17424,0
+TACT.US,D,20251226,000000,3.98,4.02,3.91,3.92,13664,0
+TACT.US,D,20251229,000000,3.9,3.99,3.755,3.8,44736,0
+TACT.US,D,20251230,000000,3.8,4.0748,3.784,4.03,64409,0
+TACT.US,D,20251231,000000,4.02,4.0599,3.9,4,17259,0
+TACT.US,D,20260102,000000,3.98,4.02,3.77,3.88,22110,0
+TACT.US,D,20260105,000000,3.88,3.9599,3.84,3.86,47961,0
+TACT.US,D,20260106,000000,3.86,3.86,3.67,3.81,10079,0
+TACT.US,D,20260107,000000,3.81,3.8254,3.692,3.75,21101,0
+TACT.US,D,20260108,000000,3.75,3.9,3.7001,3.81,28449,0
+TACT.US,D,20260109,000000,4.09,4.32,3.92,4.09,162948,0
+TACT.US,D,20260112,000000,4.29,4.29,4,4.1,110958,0
+TACT.US,D,20260113,000000,4.07,4.1416,3.9288,4,37399,0
+TACT.US,D,20260114,000000,4.04,4.28,4.04,4.23,33010,0
+TACT.US,D,20260115,000000,4.2,4.27,4.005,4.03,21370,0
+TACT.US,D,20260116,000000,4.08,4.15,4,4.03,21978,0
+TACT.US,D,20260120,000000,4,4.2375,3.75,3.76,116093,0
+TACT.US,D,20260121,000000,3.8,3.8,3.615,3.65,43420,0
+TACT.US,D,20260122,000000,3.7,3.8299,3.58,3.69,44688,0
+TACT.US,D,20260123,000000,3.67,3.7449,3.53,3.57,41716,0
+TACT.US,D,20260126,000000,3.65,4.01,3.6,3.95,115875,0
+TACT.US,D,20260127,000000,3.91,3.93,3.67,3.67,49229,0
+TACT.US,D,20260128,000000,3.72,3.7999,3.585,3.63,40623,0
+TACT.US,D,20260129,000000,3.67,3.675,3.4601,3.57,45911,0
+TACT.US,D,20260130,000000,3.6,3.82,3.58,3.68,36660,0
+TACT.US,D,20260202,000000,3.68,3.7099,3.5001,3.51,100328,0
+TACT.US,D,20260203,000000,3.55,3.7299,3.5,3.62,55658,0
+TACT.US,D,20260204,000000,3.55,3.68,3.5101,3.56,27386,0
+TACT.US,D,20260205,000000,3.56,3.73,3.51,3.68,25673,0
+TACT.US,D,20260206,000000,3.67,3.675,3.5001,3.58,40818,0
+TACT.US,D,20260209,000000,3.59,3.9099,3.53,3.85,55271,0
+TACT.US,D,20260210,000000,3.81,3.87,3.76,3.77,15532,0
+TACT.US,D,20260211,000000,3.79,3.84,3.59,3.75,24826,0
+TACT.US,D,20260212,000000,3.71,3.71,3.526,3.58,27865,0
+TACT.US,D,20260213,000000,3.59,3.625,3.5119,3.625,20138,0
+TACT.US,D,20260217,000000,3.65,3.695,3.5,3.585,49817,0
+TACT.US,D,20260218,000000,3.6,3.69,3.5,3.585,18034,0
diff --git a/daily/us/nasdaq stocks/2/tdwdr.us.txt b/daily/us/nasdaq stocks/2/tdwdr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0380dca913c053a39cdc53f21e18faff50bc6d50
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tdwdr.us.txt	
@@ -0,0 +1,34 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TDWDR.US,D,20251208,000000,0.17,0.2008,0.17,0.1899,331385,0
+TDWDR.US,D,20251210,000000,0.1801,0.1801,0.18,0.18,786,0
+TDWDR.US,D,20251211,000000,0.1801,0.1801,0.17,0.17,34150,0
+TDWDR.US,D,20251215,000000,0.1701,0.18,0.16,0.18,296723,0
+TDWDR.US,D,20251216,000000,0.18,0.18,0.18,0.18,100,0
+TDWDR.US,D,20251217,000000,0.18005,0.18005,0.1701,0.18,43000,0
+TDWDR.US,D,20251218,000000,0.18,0.18,0.17,0.17,41400,0
+TDWDR.US,D,20251222,000000,0.18,0.18,0.175,0.18,56176,0
+TDWDR.US,D,20251223,000000,0.18,0.18,0.18,0.18,134,0
+TDWDR.US,D,20251229,000000,0.19,0.19,0.164,0.164,6622,0
+TDWDR.US,D,20251230,000000,0.164,0.18,0.164,0.18,710,0
+TDWDR.US,D,20251231,000000,0.17,0.17,0.164,0.164,1177,0
+TDWDR.US,D,20260102,000000,0.18,0.18,0.1641,0.18,22266,0
+TDWDR.US,D,20260105,000000,0.172,0.172,0.16,0.1695,150900,0
+TDWDR.US,D,20260106,000000,0.175,0.18,0.175,0.1799,402105,0
+TDWDR.US,D,20260107,000000,0.18,0.18,0.18,0.18,255,0
+TDWDR.US,D,20260109,000000,0.17,0.17,0.17,0.17,20000,0
+TDWDR.US,D,20260113,000000,0.17,0.17,0.165049,0.165049,26900,0
+TDWDR.US,D,20260114,000000,0.18,0.18,0.17,0.175,156855,0
+TDWDR.US,D,20260116,000000,0.17,0.17,0.17,0.17,200000,0
+TDWDR.US,D,20260120,000000,0.17,0.17,0.154,0.16,237063,0
+TDWDR.US,D,20260121,000000,0.16,0.17,0.16,0.16,32011,0
+TDWDR.US,D,20260122,000000,0.16,0.166,0.16,0.166,13400,0
+TDWDR.US,D,20260128,000000,0.1799,0.18,0.1602,0.1602,733,0
+TDWDR.US,D,20260130,000000,0.17,0.17,0.1602,0.1602,3219,0
+TDWDR.US,D,20260202,000000,0.1617,0.168,0.1616,0.1616,3488,0
+TDWDR.US,D,20260204,000000,0.17,0.17,0.17,0.17,30000,0
+TDWDR.US,D,20260205,000000,0.17,0.17,0.17,0.17,540,0
+TDWDR.US,D,20260206,000000,0.17,0.17,0.17,0.17,540,0
+TDWDR.US,D,20260209,000000,0.17,0.17,0.1616,0.1617,11850,0
+TDWDR.US,D,20260211,000000,0.17,0.17,0.17,0.17,540,0
+TDWDR.US,D,20260212,000000,0.1708,0.1708,0.1708,0.1708,5400,0
+TDWDR.US,D,20260217,000000,0.2,0.2,0.1681,0.1681,800,0
diff --git a/daily/us/nasdaq stocks/2/tghl.us.txt b/daily/us/nasdaq stocks/2/tghl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e27303831b7ec28d56d03fc4077db05100f03a93
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tghl.us.txt	
@@ -0,0 +1,120 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TGHL.US,D,20250828,000000,4,4.25,3.22,3.38,5935796,0
+TGHL.US,D,20250829,000000,3.3,3.9399,2.89,3.43,703128,0
+TGHL.US,D,20250902,000000,3.73,3.8,3.3501,3.61,523816,0
+TGHL.US,D,20250903,000000,3.74,3.75,3.5,3.6,344474,0
+TGHL.US,D,20250904,000000,3.68,3.7463,3.42,3.42,142016,0
+TGHL.US,D,20250905,000000,3.3992,3.5925,3.3992,3.515,26729,0
+TGHL.US,D,20250908,000000,3.34,3.5,2.93,3.05,123867,0
+TGHL.US,D,20250909,000000,3.1,3.45,2.21,2.21,390486,0
+TGHL.US,D,20250910,000000,2.54,2.66,2.125,2.13,295053,0
+TGHL.US,D,20250911,000000,2.2,2.44,2.02,2.06,184220,0
+TGHL.US,D,20250912,000000,2.06,2.24,1.8,1.94,246135,0
+TGHL.US,D,20250915,000000,1.99,2.2499,1.88,1.88,330802,0
+TGHL.US,D,20250916,000000,1.99,2,1.82,1.93,94400,0
+TGHL.US,D,20250917,000000,1.77,1.97,1.77,1.96,16965,0
+TGHL.US,D,20250918,000000,1.96,1.98,1.85,1.88,54793,0
+TGHL.US,D,20250919,000000,1.91,2.25,1.9,2,921357,0
+TGHL.US,D,20250922,000000,1.88,1.95,1.72,1.87,539556,0
+TGHL.US,D,20250923,000000,1.77,1.85,1.7,1.72,173463,0
+TGHL.US,D,20250924,000000,1.7,1.7782,1.68,1.76,46927,0
+TGHL.US,D,20250925,000000,1.72,1.8,1.69,1.76,119812,0
+TGHL.US,D,20250926,000000,1.73,1.7867,1.6,1.66,117691,0
+TGHL.US,D,20250929,000000,1.61,1.72,1.56,1.66,34483,0
+TGHL.US,D,20250930,000000,1.62,1.705,1.62,1.69,34565,0
+TGHL.US,D,20251001,000000,1.64,1.74,1.62,1.7,58522,0
+TGHL.US,D,20251002,000000,1.63,1.73,1.63,1.6701,44463,0
+TGHL.US,D,20251003,000000,1.63,1.7,1.63,1.65,50907,0
+TGHL.US,D,20251006,000000,1.69,1.72,1.63,1.67,51995,0
+TGHL.US,D,20251007,000000,1.67,1.67,1.6,1.62,33826,0
+TGHL.US,D,20251008,000000,1.64,1.685,1.6,1.61,15884,0
+TGHL.US,D,20251009,000000,1.56,1.69,1.55,1.58,145514,0
+TGHL.US,D,20251010,000000,1.55,1.65,1.51,1.52,46614,0
+TGHL.US,D,20251013,000000,1.5,1.5,1.37,1.42,51233,0
+TGHL.US,D,20251014,000000,1.43,1.43,1.2,1.22,216675,0
+TGHL.US,D,20251015,000000,1.23,1.3,1.14,1.18,96267,0
+TGHL.US,D,20251016,000000,1.19,1.35,1.15,1.34,126319,0
+TGHL.US,D,20251017,000000,1.32,1.5,1.28,1.4197,5334872,0
+TGHL.US,D,20251020,000000,0.97,0.9894,0.7761,0.7761,1801061,0
+TGHL.US,D,20251021,000000,0.7687,0.8899,0.66,0.8201,572418,0
+TGHL.US,D,20251022,000000,0.7711,0.8,0.711,0.7121,193880,0
+TGHL.US,D,20251023,000000,0.715,0.75,0.7126,0.7292,65028,0
+TGHL.US,D,20251024,000000,0.69,0.81,0.69,0.766,118982,0
+TGHL.US,D,20251027,000000,0.77,0.8356,0.7661,0.789,206350,0
+TGHL.US,D,20251028,000000,0.79,0.8161,0.7705,0.796,83871,0
+TGHL.US,D,20251029,000000,0.7811,0.8017,0.7501,0.788,81221,0
+TGHL.US,D,20251030,000000,0.7599,0.7786,0.72,0.74,86318,0
+TGHL.US,D,20251031,000000,0.7178,0.75,0.69,0.7,122373,0
+TGHL.US,D,20251103,000000,0.679,0.69,0.6125,0.63,209355,0
+TGHL.US,D,20251104,000000,0.618,0.668,0.6025,0.65,67465,0
+TGHL.US,D,20251105,000000,0.66,0.66,0.62,0.646,22995,0
+TGHL.US,D,20251106,000000,0.64,0.64,0.6006,0.6008,49664,0
+TGHL.US,D,20251107,000000,0.57,0.6199,0.53,0.582,80162,0
+TGHL.US,D,20251110,000000,0.571,0.6597,0.57,0.61,36399,0
+TGHL.US,D,20251111,000000,0.5602,0.68,0.5602,0.68,88175,0
+TGHL.US,D,20251112,000000,0.699,0.699,0.64,0.6496,15499,0
+TGHL.US,D,20251113,000000,0.6348,0.6348,0.61,0.6304,48893,0
+TGHL.US,D,20251114,000000,0.56,0.608,0.557,0.58,30086,0
+TGHL.US,D,20251117,000000,0.5859,0.5963,0.56,0.595,34429,0
+TGHL.US,D,20251118,000000,0.5599,0.585,0.55,0.575,30667,0
+TGHL.US,D,20251119,000000,0.5533,0.589,0.55,0.589,21207,0
+TGHL.US,D,20251120,000000,0.5601,0.6,0.55,0.55,23789,0
+TGHL.US,D,20251121,000000,0.55,0.56,0.53,0.53,36995,0
+TGHL.US,D,20251124,000000,0.53,0.577,0.53,0.5306,9673,0
+TGHL.US,D,20251125,000000,0.53,0.55,0.53,0.54,27473,0
+TGHL.US,D,20251126,000000,0.55,0.5671,0.53,0.53395,19188,0
+TGHL.US,D,20251128,000000,0.5094,0.6086,0.5094,0.5377,35501,0
+TGHL.US,D,20251201,000000,0.549,0.55,0.5104,0.55,17581,0
+TGHL.US,D,20251202,000000,0.5528,0.5528,0.5201,0.5312,8010,0
+TGHL.US,D,20251203,000000,0.544,0.544,0.38,0.44,198848,0
+TGHL.US,D,20251204,000000,0.4262,0.4349,0.2901,0.3945,471328,0
+TGHL.US,D,20251205,000000,0.408,0.49,0.33,0.4667,179064,0
+TGHL.US,D,20251208,000000,0.3901,0.46,0.3901,0.45,53351,0
+TGHL.US,D,20251209,000000,0.429,0.46,0.429,0.4301,24235,0
+TGHL.US,D,20251210,000000,0.421,0.4572,0.4,0.4105,30986,0
+TGHL.US,D,20251211,000000,0.4,0.4427,0.4,0.4427,50016,0
+TGHL.US,D,20251212,000000,0.419,0.44515,0.4052,0.43,59611,0
+TGHL.US,D,20251215,000000,0.41,0.4326,0.4,0.42,66151,0
+TGHL.US,D,20251216,000000,0.4211,0.438713,0.3867,0.3867,82591,0
+TGHL.US,D,20251217,000000,0.395,0.4281,0.356,0.356,16848,0
+TGHL.US,D,20251218,000000,0.35,0.436,0.35,0.36,66273,0
+TGHL.US,D,20251219,000000,0.35,0.3988,0.35,0.3988,39156,0
+TGHL.US,D,20251222,000000,0.374216,0.42,0.3502,0.403,33696,0
+TGHL.US,D,20251223,000000,0.403,0.43,0.366,0.3842,34354,0
+TGHL.US,D,20251224,000000,0.42,0.42,0.3652,0.368,29144,0
+TGHL.US,D,20251226,000000,0.3806,0.3942,0.365,0.365,737207,0
+TGHL.US,D,20251229,000000,0.3655,0.37,0.3311,0.3667,77349,0
+TGHL.US,D,20251230,000000,0.34,0.3655,0.34,0.3441,45522,0
+TGHL.US,D,20251231,000000,0.3498,0.355255,0.33,0.3304,50829,0
+TGHL.US,D,20260102,000000,0.34997,0.39989,0.3304,0.3501,17154,0
+TGHL.US,D,20260105,000000,0.39,0.404,0.37,0.3701,76545,0
+TGHL.US,D,20260106,000000,0.375,0.4004,0.375,0.38,13272,0
+TGHL.US,D,20260107,000000,0.37,0.516,0.37,0.4132,950201,0
+TGHL.US,D,20260108,000000,0.4188,0.4599,0.4,0.427,66015,0
+TGHL.US,D,20260109,000000,0.4406,0.4406,0.3709,0.4032,51524,0
+TGHL.US,D,20260112,000000,0.389,0.4601,0.3701,0.425,109121,0
+TGHL.US,D,20260113,000000,0.458,0.458,0.3933,0.42,31922,0
+TGHL.US,D,20260114,000000,0.412661,0.4567,0.39,0.43,22391,0
+TGHL.US,D,20260115,000000,0.43,0.43,0.39,0.4,21123,0
+TGHL.US,D,20260116,000000,0.3962,0.4346,0.3801,0.42,61772,0
+TGHL.US,D,20260120,000000,0.392,0.436,0.3869,0.3869,37454,0
+TGHL.US,D,20260121,000000,0.41,0.41,0.38,0.4,43649,0
+TGHL.US,D,20260122,000000,0.3675,0.4474,0.3675,0.384,61336,0
+TGHL.US,D,20260123,000000,0.3841,0.4274,0.3841,0.4198,35044,0
+TGHL.US,D,20260126,000000,0.38,0.4299,0.38,0.418,62075,0
+TGHL.US,D,20260127,000000,0.39,0.4472,0.39,0.4,25499,0
+TGHL.US,D,20260128,000000,0.418,0.429,0.4,0.4101,37342,0
+TGHL.US,D,20260129,000000,0.43,0.9557,0.39,0.6598,24191241,0
+TGHL.US,D,20260130,000000,0.62,0.75,0.4901,0.517,4253688,0
+TGHL.US,D,20260202,000000,0.4779,0.4892,0.38,0.389,623205,0
+TGHL.US,D,20260203,000000,0.382,0.4988,0.382,0.4049,398538,0
+TGHL.US,D,20260204,000000,0.4047,0.415899,0.3312,0.35,204427,0
+TGHL.US,D,20260205,000000,0.38,0.38,0.3105,0.3213,182223,0
+TGHL.US,D,20260206,000000,0.3117,0.34,0.3,0.32,110478,0
+TGHL.US,D,20260209,000000,0.3258,0.36,0.3258,0.34,189069,0
+TGHL.US,D,20260210,000000,0.333,0.35,0.3157,0.3208,50863,0
+TGHL.US,D,20260211,000000,0.3101,0.346967,0.303,0.31,33495,0
+TGHL.US,D,20260212,000000,0.3031,0.3412,0.3,0.341,52935,0
+TGHL.US,D,20260213,000000,0.328,0.328,0.301,0.316,68672,0
+TGHL.US,D,20260217,000000,0.3101,0.33,0.3066,0.315,25069,0
+TGHL.US,D,20260218,000000,0.3168,0.3299,0.305,0.3072,20209,0
diff --git a/daily/us/nasdaq stocks/2/tgl.us.txt b/daily/us/nasdaq stocks/2/tgl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..482fd605e045bdb00a613a4d82ee5f08a3624490
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tgl.us.txt	
@@ -0,0 +1,884 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TGL.US,D,20220811,000000,468300,1386000,318500,1247400,352.292,0
+TGL.US,D,20220812,000000,924700,1106000,504700,588000,187.493,0
+TGL.US,D,20220815,000000,500500,560700,437500,504000,54.9926,0
+TGL.US,D,20220816,000000,609700,627200,472500,485800,71.2143,0
+TGL.US,D,20220817,000000,472500,472500,399000,423500,14.0481,0
+TGL.US,D,20220818,000000,399700,417200,369600,407400,13.2365,0
+TGL.US,D,20220819,000000,382200,466200,371700,398300,29.582,0
+TGL.US,D,20220822,000000,383600,394204,354900,378000,12.221,0
+TGL.US,D,20220823,000000,387100,410892,323400,341600,23.8038,0
+TGL.US,D,20220824,000000,341600,348600,329000,341592,2.80965,0
+TGL.US,D,20220825,000000,334600,339956,296800,298900,4.92192,0
+TGL.US,D,20220826,000000,294700,310800,262800,266700,5.38584,0
+TGL.US,D,20220829,000000,261100,271600,253400,254100,1.90205,0
+TGL.US,D,20220830,000000,254100,263900,217000,228900,4.6706,0
+TGL.US,D,20220831,000000,233100,256892,231008,241500,5.30507,0
+TGL.US,D,20220901,000000,238000,250600,217700,224000,3.29611,0
+TGL.US,D,20220902,000000,231000,239526,214200,224000,3.7781,0
+TGL.US,D,20220906,000000,218400,221830,192500,196000,2.02147,0
+TGL.US,D,20220907,000000,196000,212792,189700,198800,1.73034,0
+TGL.US,D,20220908,000000,203000,205800,193900,196000,1.21265,0
+TGL.US,D,20220909,000000,202300,219092,196700,211400,6.59677,0
+TGL.US,D,20220912,000000,211400,242900,210000,218400,9.37808,0
+TGL.US,D,20220913,000000,216300,224000,200900,204400,3.08248,0
+TGL.US,D,20220914,000000,199500,220500,192500,206500,4.7331,0
+TGL.US,D,20220915,000000,201600,221200,189000,189700,4.14507,0
+TGL.US,D,20220916,000000,189000,191800,175700,175700,1.9159,0
+TGL.US,D,20220919,000000,175000,186200,152600,152600,1.79558,0
+TGL.US,D,20220920,000000,154000,172200,151200,151900,2.32222,0
+TGL.US,D,20220921,000000,151900,161000,143500,144200,2.67245,0
+TGL.US,D,20220922,000000,143500,153300,142100,142800,1.35272,0
+TGL.US,D,20220923,000000,142100,142100,130200,133000,1.07114,0
+TGL.US,D,20220926,000000,133000,148400,126000,137200,1.01171,0
+TGL.US,D,20220927,000000,140700,148400,126700,134400,0.756142,0
+TGL.US,D,20220928,000000,133000,146300,130200,137200,1.17525,0
+TGL.US,D,20220929,000000,133700,145600,131089,145600,1.10882,0
+TGL.US,D,20220930,000000,141400,161000,138901,141400,2.58934,0
+TGL.US,D,20221003,000000,139300,154000,131600,142800,1.13065,0
+TGL.US,D,20221004,000000,144200,156800,142191,151200,1.28617,0
+TGL.US,D,20221005,000000,151200,172200,148680,165200,1.46265,0
+TGL.US,D,20221006,000000,165200,169400,154000,156100,0.632557,0
+TGL.US,D,20221007,000000,157500,171500,151900,159600,1.02525,0
+TGL.US,D,20221010,000000,168000,170646,154000,161000,0.588928,0
+TGL.US,D,20221011,000000,141407,164500,141400,156800,1.05464,0
+TGL.US,D,20221012,000000,154000,157500,144900,151900,2.84851,0
+TGL.US,D,20221013,000000,150500,158200,136500,142800,1.52535,0
+TGL.US,D,20221014,000000,142107,151900,133000,141400,2.82031,0
+TGL.US,D,20221017,000000,138600,148400,137900,140000,1.39615,0
+TGL.US,D,20221018,000000,140000,143500,137200,141400,0.299242,0
+TGL.US,D,20221019,000000,140707,142100,140000,140000,0.479585,0
+TGL.US,D,20221020,000000,138600,145600,128800,133000,0.254485,0
+TGL.US,D,20221021,000000,127400,133000,127400,130200,0.5223,0
+TGL.US,D,20221024,000000,133000,133000,111300,115766,0.725128,0
+TGL.US,D,20221025,000000,116200,128100,116200,121800,0.420571,0
+TGL.US,D,20221026,000000,123844,126000,122500,124600,0.190642,0
+TGL.US,D,20221027,000000,125300,132300,124600,132300,0.250214,0
+TGL.US,D,20221028,000000,132300,133000,122500,127400,0.613014,0
+TGL.US,D,20221031,000000,135100,139986,133700,135100,0.486685,0
+TGL.US,D,20221101,000000,136500,138600,128800,132167,0.435842,0
+TGL.US,D,20221102,000000,135800,135800,122500,124600,0.460142,0
+TGL.US,D,20221103,000000,124600,124607,106400,106400,0.7001,0
+TGL.US,D,20221104,000000,108500,129500,108500,129500,1.09162,0
+TGL.US,D,20221107,000000,127400,149100,127400,136500,1.3642,0
+TGL.US,D,20221108,000000,140700,148400,130900,135100,0.886585,0
+TGL.US,D,20221109,000000,135100,143500,114800,121800,0.765371,0
+TGL.US,D,20221110,000000,130200,139993,123697,128100,0.631185,0
+TGL.US,D,20221111,000000,133700,139370,130900,135800,0.942885,0
+TGL.US,D,20221114,000000,135800,140000,126000,134400,0.740114,0
+TGL.US,D,20221115,000000,140000,154700,134400,139300,1.03065,0
+TGL.US,D,20221116,000000,142912,143500,135100,139300,0.744242,0
+TGL.US,D,20221117,000000,141400,142100,129395,140000,0.164942,0
+TGL.US,D,20221118,000000,140000,144200,131600,138600,0.457028,0
+TGL.US,D,20221121,000000,138600,147630,129850,132300,0.309671,0
+TGL.US,D,20221122,000000,132300,136500,129640,136500,0.236771,0
+TGL.US,D,20221123,000000,136500,138929,133000,135450,0.2082,0
+TGL.US,D,20221125,000000,138600,139860,128100,136500,0.126628,0
+TGL.US,D,20221128,000000,137200,139195,131600,133700,0.241471,0
+TGL.US,D,20221129,000000,138600,138600,129570,135954,0.159585,0
+TGL.US,D,20221130,000000,136500,136500,129500,134400,0.520085,0
+TGL.US,D,20221201,000000,135100,136430,129500,135100,0.455257,0
+TGL.US,D,20221202,000000,127715,134372,127715,132300,0.0894857,0
+TGL.US,D,20221205,000000,131600,136500,116200,122500,0.697585,0
+TGL.US,D,20221206,000000,138600,138600,126000,128100,0.7597,0
+TGL.US,D,20221207,000000,131600,136500,126700,126700,1.39275,0
+TGL.US,D,20221208,000000,130200,136430,126700,133000,0.729614,0
+TGL.US,D,20221209,000000,136500,143430,133000,140000,1.28715,0
+TGL.US,D,20221212,000000,144200,145600,130200,137550,1.19817,0
+TGL.US,D,20221213,000000,137900,145600,136500,137200,0.639314,0
+TGL.US,D,20221214,000000,139300,141400,124607,133000,0.744228,0
+TGL.US,D,20221215,000000,133000,134330,122500,128800,0.366371,0
+TGL.US,D,20221216,000000,129500,137200,128800,128800,0.783557,0
+TGL.US,D,20221219,000000,126700,129500,122500,128800,0.292042,0
+TGL.US,D,20221220,000000,128800,131600,114800,124600,0.405628,0
+TGL.US,D,20221221,000000,126700,128695,115500,116200,0.5246,0
+TGL.US,D,20221222,000000,115500,128730,112000,123200,0.454442,0
+TGL.US,D,20221223,000000,122500,122500,114100,122500,0.5503,0
+TGL.US,D,20221227,000000,124600,127400,118300,123200,0.570914,0
+TGL.US,D,20221228,000000,123900,123900,119000,123200,0.1504,0
+TGL.US,D,20221229,000000,120400,123200,119000,120400,0.421071,0
+TGL.US,D,20221230,000000,119000,121604,114100,119700,0.380685,0
+TGL.US,D,20230103,000000,121100,126700,112000,114800,0.968585,0
+TGL.US,D,20230104,000000,118300,119700,108500,115500,0.581942,0
+TGL.US,D,20230105,000000,118300,122500,112700,112700,1.7969,0
+TGL.US,D,20230106,000000,113400,116200,112700,114800,0.249171,0
+TGL.US,D,20230109,000000,120400,122500,116200,119700,0.620685,0
+TGL.US,D,20230110,000000,124600,222600,105700,118300,84.2625,0
+TGL.US,D,20230111,000000,116900,138600,114737,134400,5.7785,0
+TGL.US,D,20230112,000000,130200,137200,126000,129500,2.61405,0
+TGL.US,D,20230113,000000,129150,130424,121100,126700,1.87808,0
+TGL.US,D,20230117,000000,131600,163093,129500,143500,16.1342,0
+TGL.US,D,20230118,000000,143500,158900,128877,157500,5.2452,0
+TGL.US,D,20230119,000000,168000,168000,138250,142800,4.07752,0
+TGL.US,D,20230120,000000,140000,162400,136500,143500,6.77151,0
+TGL.US,D,20230123,000000,139300,142100,133000,137200,2.6193,0
+TGL.US,D,20230124,000000,134400,138600,123200,125300,1.92262,0
+TGL.US,D,20230125,000000,126000,130872,119700,125300,1.18198,0
+TGL.US,D,20230126,000000,125300,128100,125300,128100,0.309285,0
+TGL.US,D,20230127,000000,130627,130900,126000,127400,0.530685,0
+TGL.US,D,20230130,000000,124600,125300,120400,121100,0.463857,0
+TGL.US,D,20230131,000000,128100,128100,120253,124600,0.762085,0
+TGL.US,D,20230201,000000,125797,131600,125300,126700,0.224842,0
+TGL.US,D,20230202,000000,126700,129500,124600,129500,0.524757,0
+TGL.US,D,20230203,000000,130200,132300,126000,130200,0.690014,0
+TGL.US,D,20230206,000000,126035,144200,123200,139300,1.06722,0
+TGL.US,D,20230207,000000,138600,145600,133000,144200,1.28575,0
+TGL.US,D,20230208,000000,140000,142800,136724,141400,0.288414,0
+TGL.US,D,20230209,000000,146300,147000,137200,139300,0.354871,0
+TGL.US,D,20230210,000000,134400,139300,122507,126700,0.714757,0
+TGL.US,D,20230213,000000,132531,133693,126000,129500,0.575328,0
+TGL.US,D,20230214,000000,128800,132293,122500,125300,1.86411,0
+TGL.US,D,20230215,000000,121800,128800,116900,120400,2.11318,0
+TGL.US,D,20230216,000000,119000,129500,119000,123200,1.45362,0
+TGL.US,D,20230217,000000,120400,126700,114100,124593,1.37097,0
+TGL.US,D,20230221,000000,115500,124600,115500,124600,0.111614,0
+TGL.US,D,20230222,000000,126000,126000,119000,123900,0.842828,0
+TGL.US,D,20230223,000000,126000,126000,113400,115500,1.33744,0
+TGL.US,D,20230224,000000,115500,120400,112000,114100,0.991528,0
+TGL.US,D,20230227,000000,113400,115500,110600,114800,8.73265,0
+TGL.US,D,20230228,000000,107100,112000,98000,109200,2.3472,0
+TGL.US,D,20230301,000000,107100,114800,101528,114800,1.03711,0
+TGL.US,D,20230302,000000,114100,114730,109900,113400,0.152457,0
+TGL.US,D,20230303,000000,107800,114800,102550,107100,2.01607,0
+TGL.US,D,20230306,000000,109200,114100,88900,98000,3.3189,0
+TGL.US,D,20230307,000000,103600,108150,100800,103600,0.316157,0
+TGL.US,D,20230308,000000,103600,103600,100100,103600,1.11445,0
+TGL.US,D,20230309,000000,102900,104300,97300,101500,0.163071,0
+TGL.US,D,20230310,000000,100100,103593,96607,98700,0.165114,0
+TGL.US,D,20230313,000000,101255,101500,94507,100030,0.474257,0
+TGL.US,D,20230314,000000,91000,99400,91000,93100,0.598528,0
+TGL.US,D,20230315,000000,97300,97300,91000,92400,0.164914,0
+TGL.US,D,20230316,000000,92400,96670,81900,86800,0.956757,0
+TGL.US,D,20230317,000000,84700,98000,84700,95200,0.358371,0
+TGL.US,D,20230320,000000,93100,93100,85400,87500,0.0901142,0
+TGL.US,D,20230321,000000,92400,94500,90265,93100,0.0588285,0
+TGL.US,D,20230322,000000,96600,99400,90300,93730,0.937471,0
+TGL.US,D,20230323,000000,91000,100723,91000,96600,0.653242,0
+TGL.US,D,20230324,000000,91000,105000,91000,96600,1.07708,0
+TGL.US,D,20230327,000000,98000,101150,92400,99400,0.235171,0
+TGL.US,D,20230328,000000,100800,100800,95550,99400,0.383614,0
+TGL.US,D,20230329,000000,100800,109200,100289,109200,0.383542,0
+TGL.US,D,20230330,000000,121800,121800,107450,112000,0.353114,0
+TGL.US,D,20230331,000000,110600,118300,108500,116200,0.2704,0
+TGL.US,D,20230403,000000,119462,168000,110600,154000,23.7799,0
+TGL.US,D,20230404,000000,133700,161000,114100,119000,14.8547,0
+TGL.US,D,20230405,000000,116200,122500,109200,114730,4.55372,0
+TGL.US,D,20230406,000000,111650,118300,106400,115500,2.43511,0
+TGL.US,D,20230410,000000,118300,118300,112700,117600,1.77298,0
+TGL.US,D,20230411,000000,114100,117600,106400,106400,1.76327,0
+TGL.US,D,20230412,000000,106400,114100,106400,111300,1.70421,0
+TGL.US,D,20230413,000000,113400,113638,105000,113400,2.41691,0
+TGL.US,D,20230414,000000,109900,112000,104300,108500,1.7612,0
+TGL.US,D,20230417,000000,98350,111300,98350,103250,1.57028,0
+TGL.US,D,20230418,000000,106400,107100,98000,102900,1.89232,0
+TGL.US,D,20230419,000000,102200,102200,91000,93800,1.55797,0
+TGL.US,D,20230420,000000,94507,97300,91000,95900,0.0978,0
+TGL.US,D,20230421,000000,98000,98000,87500,90230,0.772942,0
+TGL.US,D,20230424,000000,91700,96600,91000,96600,0.309742,0
+TGL.US,D,20230425,000000,95900,100100,91000,93100,0.229328,0
+TGL.US,D,20230426,000000,93100,95900,93100,93800,0.638414,0
+TGL.US,D,20230427,000000,93800,97300,92512,94500,0.205414,0
+TGL.US,D,20230428,000000,102200,108500,93100,108500,2.44942,0
+TGL.US,D,20230501,000000,110600,111993,101500,103600,0.650285,0
+TGL.US,D,20230502,000000,95207,105000,95207,105000,0.788528,0
+TGL.US,D,20230503,000000,105000,105000,95200,95200,0.423028,0
+TGL.US,D,20230504,000000,102200,103600,93800,98700,0.770942,0
+TGL.US,D,20230505,000000,102900,105700,94500,99400,0.508571,0
+TGL.US,D,20230508,000000,105000,110600,101500,107800,0.179671,0
+TGL.US,D,20230509,000000,101500,109900,99400,104300,4.40327,0
+TGL.US,D,20230510,000000,109900,161000,100100,109900,51.8753,0
+TGL.US,D,20230511,000000,109900,130900,105700,110600,13.8405,0
+TGL.US,D,20230512,000000,111300,121100,109900,113400,6.32121,0
+TGL.US,D,20230515,000000,119000,122500,111300,111300,5.97911,0
+TGL.US,D,20230516,000000,111300,116200,103250,110600,1.38792,0
+TGL.US,D,20230517,000000,110530,110600,103600,103600,1.62548,0
+TGL.US,D,20230518,000000,108500,110600,103600,110600,1.38605,0
+TGL.US,D,20230519,000000,107100,110600,105000,105700,2.00935,0
+TGL.US,D,20230522,000000,106400,108500,103600,103600,1.31827,0
+TGL.US,D,20230523,000000,102900,108500,102900,105000,1.26948,0
+TGL.US,D,20230524,000000,109200,110600,103600,106400,1.91624,0
+TGL.US,D,20230525,000000,102900,109200,102900,103600,0.928785,0
+TGL.US,D,20230526,000000,102900,107100,100800,104230,1.02727,0
+TGL.US,D,20230530,000000,101500,106400,100800,102900,1.15668,0
+TGL.US,D,20230531,000000,109200,109200,95200,98000,1.81825,0
+TGL.US,D,20230601,000000,95200,100800,94500,97300,1.49658,0
+TGL.US,D,20230602,000000,97300,100100,96600,97300,1.42242,0
+TGL.US,D,20230605,000000,95900,102900,94500,94500,1.58078,0
+TGL.US,D,20230606,000000,93800,100100,93800,97300,1.4669,0
+TGL.US,D,20230607,000000,102900,103600,98700,98700,1.92348,0
+TGL.US,D,20230608,000000,104300,104300,98000,102200,1.46765,0
+TGL.US,D,20230609,000000,100800,102200,98000,98000,1.52841,0
+TGL.US,D,20230612,000000,102200,102200,98700,99400,1.47222,0
+TGL.US,D,20230613,000000,102900,102900,100100,100800,1.6593,0
+TGL.US,D,20230614,000000,100100,101500,95900,96600,1.71884,0
+TGL.US,D,20230615,000000,101500,101500,95200,95200,1.51654,0
+TGL.US,D,20230616,000000,100800,100800,95200,95900,1.77728,0
+TGL.US,D,20230620,000000,100100,100100,91700,91700,1.57217,0
+TGL.US,D,20230621,000000,91700,93100,86100,87500,1.7787,0
+TGL.US,D,20230622,000000,86100,88900,82600,82600,1.99107,0
+TGL.US,D,20230623,000000,86800,86800,82600,82600,0.765114,0
+TGL.US,D,20230626,000000,82600,87850,81200,86100,1.00238,0
+TGL.US,D,20230627,000000,86100,89600,84000,86100,0.724628,0
+TGL.US,D,20230628,000000,84868,86800,80500,80500,0.7505,0
+TGL.US,D,20230629,000000,81900,84350,75600,75600,0.563328,0
+TGL.US,D,20230630,000000,78400,79310,70000,72100,1.28481,0
+TGL.US,D,20230703,000000,72940,81851,72940,77000,0.0527428,0
+TGL.US,D,20230705,000000,79800,79800,69300,71400,1.86678,0
+TGL.US,D,20230706,000000,71400,74200,66500,72100,0.389371,0
+TGL.US,D,20230707,000000,69300,72100,63000,65170,1.73641,0
+TGL.US,D,20230710,000000,67900,67900,63028,66325,0.197971,0
+TGL.US,D,20230711,000000,66367,66367,60900,62055,0.707571,0
+TGL.US,D,20230712,000000,61180,63000,58800,58800,0.964985,0
+TGL.US,D,20230713,000000,58940,62300,56700,57400,0.611442,0
+TGL.US,D,20230714,000000,57400,60900,56700,60200,0.4883,0
+TGL.US,D,20230717,000000,60200,60200,56770,56770,0.492971,0
+TGL.US,D,20230718,000000,59430,60200,56077,60200,5.79875,0
+TGL.US,D,20230719,000000,58394,63000,56000,56175,1.00842,0
+TGL.US,D,20230720,000000,56353.4,56700,49476,53550,3.73022,0
+TGL.US,D,20230721,000000,55300,59500,53620,56700,1.18732,0
+TGL.US,D,20230724,000000,58030,58793,55566,57400,0.521157,0
+TGL.US,D,20230725,000000,57400,58793,53382,54600,0.505728,0
+TGL.US,D,20230726,000000,54600,55300,50400,54593,1.61784,0
+TGL.US,D,20230727,000000,54600,65499,50540,57456,7.54541,0
+TGL.US,D,20230728,000000,53340,57015,45626,48076,12.1657,0
+TGL.US,D,20230731,000000,48300,53886,46900,49700,5.02195,0
+TGL.US,D,20230801,000000,50400,50400,47607,48993,1.54817,0
+TGL.US,D,20230802,000000,48860,48860,44730,46340,1.58738,0
+TGL.US,D,20230803,000000,48657,48657,44100,44170,0.383342,0
+TGL.US,D,20230804,000000,43400,47600,42777,45325,0.739128,0
+TGL.US,D,20230807,000000,44240,47586,41300,42070,1.58034,0
+TGL.US,D,20230808,000000,42000,44730,38570,42000,0.7133,0
+TGL.US,D,20230809,000000,42000,42000,37800,40549.6,3.04354,0
+TGL.US,D,20230810,000000,39060,42034.4,33600,35672,2.81842,0
+TGL.US,D,20230811,000000,34601,42000,33747,37100,2.06585,0
+TGL.US,D,20230814,000000,38080,44093,33600,34979,17.4857,0
+TGL.US,D,20230815,000000,37414.8,38500,32914,32935,4.51584,0
+TGL.US,D,20230816,000000,32543,34762,30240,30240,0.877642,0
+TGL.US,D,20230817,000000,30100,32211.2,28777,30100,0.910557,0
+TGL.US,D,20230818,000000,30520,34083,28784,30576,0.383971,0
+TGL.US,D,20230821,000000,31500,38591,29400,32284,0.712928,0
+TGL.US,D,20230822,000000,33950,33950,29673,31500,0.348128,0
+TGL.US,D,20230823,000000,29960,32893,29960,31500,0.0495714,0
+TGL.US,D,20230824,000000,31500,31710,28805,31710,0.211314,0
+TGL.US,D,20230825,000000,30555,38500,29400,32053,0.9583,0
+TGL.US,D,20230828,000000,34930,34930,29050,29050,6.50745,0
+TGL.US,D,20230829,000000,31185,32900,26418,28000,0.915214,0
+TGL.US,D,20230830,000000,27230,30667,26250,27377,3.89757,0
+TGL.US,D,20230831,000000,27790,28000,21707,24710,16.1938,0
+TGL.US,D,20230901,000000,24640,25697,23100,25165,1.69465,0
+TGL.US,D,20230905,000000,25200,26964,23436,25550,2.47928,0
+TGL.US,D,20230906,000000,25130,25900,23100,23786,1.08407,0
+TGL.US,D,20230907,000000,23100,24003,19635,20097,2.9616,0
+TGL.US,D,20230908,000000,20300,24493,20300,21126,5.29434,0
+TGL.US,D,20230911,000000,20489,22918,19775,21000,0.996814,0
+TGL.US,D,20230912,000000,20643,22400,19887,21497,1.18887,0
+TGL.US,D,20230913,000000,20867,22620.4,20300,20510,1.05388,0
+TGL.US,D,20230914,000000,21000,21840,19670,20776,1.04364,0
+TGL.US,D,20230915,000000,21000,21875,19628,20300,1.6928,0
+TGL.US,D,20230918,000000,19677,21385.2,18900,19250,10.1575,0
+TGL.US,D,20230919,000000,19530,20090,18207,18207,2.99062,0
+TGL.US,D,20230920,000000,18207,19852,17080,17500,3.18198,0
+TGL.US,D,20230921,000000,17430,18270,17087,17290,0.640442,0
+TGL.US,D,20230922,000000,18200,18200,17080,17360,0.699242,0
+TGL.US,D,20230925,000000,17430,18200,16457,17710,2.6137,0
+TGL.US,D,20230926,000000,17311,21630,16450,17290,7.40635,0
+TGL.US,D,20230927,000000,17430,17815,16121,16513,2.79871,0
+TGL.US,D,20230928,000000,17360,18900,15400,16471,7.72262,0
+TGL.US,D,20230929,000000,17353,21518,14770,17934,7.4903,0
+TGL.US,D,20231002,000000,17710,19600,17710,18109,47.9005,0
+TGL.US,D,20231003,000000,17143,18907,14105,15470,41.4589,0
+TGL.US,D,20231004,000000,14784,14784,12677,13944,16.4243,0
+TGL.US,D,20231005,000000,13090,14630,12607,14042,11.1028,0
+TGL.US,D,20231006,000000,13307,14455,13261.5,14070,3.175,0
+TGL.US,D,20231009,000000,14000,14105,12677,13405,2.48002,0
+TGL.US,D,20231010,000000,13279,14000,12880,13818,3.69554,0
+TGL.US,D,20231011,000000,13720,13993,13041,13391,2.52764,0
+TGL.US,D,20231012,000000,13510,15883,12740,15330,42.6423,0
+TGL.US,D,20231013,000000,17570,18410,14777,16030,57.7813,0
+TGL.US,D,20231016,000000,15750,19040,15400,18340,19.9973,0
+TGL.US,D,20231017,000000,17500,23086,17080,21840,19.2483,0
+TGL.US,D,20231018,000000,40887,43750,25802,30450,1183.19,0
+TGL.US,D,20231019,000000,26600,28000,22162,22960,49.153,0
+TGL.US,D,20231020,000000,19600,27930,18900,26250,35.7159,0
+TGL.US,D,20231023,000000,23492,28000,22400,25550,19.1593,0
+TGL.US,D,20231024,000000,23205,29400,20300,27930,23.3039,0
+TGL.US,D,20231025,000000,28000,35000,27300,32340,26.4536,0
+TGL.US,D,20231026,000000,32662,36050,31500,33530,12.3287,0
+TGL.US,D,20231027,000000,33250,35350,32207,32739,9.5668,0
+TGL.US,D,20231030,000000,31500,35000,30100,31423,6.29078,0
+TGL.US,D,20231031,000000,31486,35700,30800,34412,6.79405,0
+TGL.US,D,20231101,000000,34636,37800,29540,31668,14.1294,0
+TGL.US,D,20231102,000000,31220,32865,26607,27699,3.93472,0
+TGL.US,D,20231103,000000,27370,28700,25900,26614,3.01447,0
+TGL.US,D,20231106,000000,27517,30100,26817,27111,2.10827,0
+TGL.US,D,20231107,000000,27965,28000,25200,26600,2.04512,0
+TGL.US,D,20231108,000000,27300,27300,23800,24521,0.944971,0
+TGL.US,D,20231109,000000,24857,24857,21000,22260,2.25834,0
+TGL.US,D,20231110,000000,21595,21595,18200,19320,5.71498,0
+TGL.US,D,20231113,000000,19887,20993,17115,17115,16.6118,0
+TGL.US,D,20231114,000000,16786,18900,16100,18900,21.2364,0
+TGL.US,D,20231115,000000,20300,20300,16800,17710,21.0462,0
+TGL.US,D,20231116,000000,17535,18340,16800,17080,17.0455,0
+TGL.US,D,20231117,000000,17150,18515,17010,18515,22.373,0
+TGL.US,D,20231120,000000,18515,19460,17745,17990,13.3394,0
+TGL.US,D,20231121,000000,17500,18508,17150,17290,14.6034,0
+TGL.US,D,20231122,000000,16359,16814,15414,15904,15.3308,0
+TGL.US,D,20231124,000000,15428,15778,14644,14700,10.6863,0
+TGL.US,D,20231127,000000,14350,16023,12985,13510,15.6578,0
+TGL.US,D,20231128,000000,12740,14420,12740,14420,14.246,0
+TGL.US,D,20231129,000000,8330,8407,7007,7301,81.6156,0
+TGL.US,D,20231130,000000,7840,7980,7525,7525,27.6729,0
+TGL.US,D,20231201,000000,7700,7861,7420,7490,12.053,0
+TGL.US,D,20231204,000000,7896,8393,7770,8050,17.2588,0
+TGL.US,D,20231205,000000,8050,8120,7420,7630,9.72947,0
+TGL.US,D,20231206,000000,7322,7840,7168,7490,187.36,0
+TGL.US,D,20231207,000000,7532,7532,7000,7350,26.7139,0
+TGL.US,D,20231208,000000,7280,7700,6797,7350,14.5845,0
+TGL.US,D,20231211,000000,6972,7350,6860,6916,5.6768,0
+TGL.US,D,20231212,000000,6930,7203,6657,6895,4.78997,0
+TGL.US,D,20231213,000000,7140,7203,6937,7063,4.18724,0
+TGL.US,D,20231214,000000,7231,7336,7000,7273,12.1146,0
+TGL.US,D,20231215,000000,7119,7119,6580,6783,13.5676,0
+TGL.US,D,20231218,000000,7105,7168,6657,7000,5.12192,0
+TGL.US,D,20231219,000000,7280,7280,6923,7049,3.3789,0
+TGL.US,D,20231220,000000,7175,7294,6580,6580,7.66217,0
+TGL.US,D,20231221,000000,7140,7140,6447,6909,21.0195,0
+TGL.US,D,20231222,000000,6517,7056,6447,6909,6.50385,0
+TGL.US,D,20231226,000000,6944,7329,6559,7329,10.4709,0
+TGL.US,D,20231227,000000,7224,7350,6699,6993,12.3053,0
+TGL.US,D,20231228,000000,6720,7798,6720,7483,25.8072,0
+TGL.US,D,20231229,000000,7203,7210,5439,6244,18.3961,0
+TGL.US,D,20240102,000000,6783,6783,6300,6454,3.73128,0
+TGL.US,D,20240103,000000,6510,6776,6510,6685,7.23141,0
+TGL.US,D,20240104,000000,6419,6937,6419,6825,8.70525,0
+TGL.US,D,20240105,000000,6811,6825,6510,6706,5.43017,0
+TGL.US,D,20240108,000000,6720,6846,6377,6790,6.90838,0
+TGL.US,D,20240109,000000,6783,6790,6615,6685,8.92131,0
+TGL.US,D,20240110,000000,7210,7924,6720,7371,46.7744,0
+TGL.US,D,20240111,000000,7280,7280,6832,7070,6.51517,0
+TGL.US,D,20240112,000000,7637,8050,6237,6475,157.298,0
+TGL.US,D,20240116,000000,6384,6440,5600,6132,84.1353,0
+TGL.US,D,20240117,000000,6615,8295,6020,7308,499.057,0
+TGL.US,D,20240118,000000,7490,9793,7112,7210,514.887,0
+TGL.US,D,20240119,000000,9044,9100,7224,7854,893.22,0
+TGL.US,D,20240122,000000,7063,7490,6489,7042,211.543,0
+TGL.US,D,20240123,000000,6440,6916,6160,6440,96.7639,0
+TGL.US,D,20240124,000000,6160,7280,6149.5,6657,91.5901,0
+TGL.US,D,20240125,000000,6860,6860,6272,6321,41.7865,0
+TGL.US,D,20240126,000000,6076,6580,5950,6132,47.2353,0
+TGL.US,D,20240129,000000,6104,6300,5838,6097,27.9315,0
+TGL.US,D,20240130,000000,6062,6097,5677,5803,32.0101,0
+TGL.US,D,20240131,000000,5761,6034,5698,5908,53.984,0
+TGL.US,D,20240201,000000,5873,6160,5719,5894,24.2861,0
+TGL.US,D,20240202,000000,5908,6054.92,5530,6054.92,53.7517,0
+TGL.US,D,20240205,000000,6559,8680,6090,7672,343.336,0
+TGL.US,D,20240206,000000,7560,8071,6335,6587,102.46,0
+TGL.US,D,20240207,000000,6580,6867,5964,6118,36.9522,0
+TGL.US,D,20240208,000000,6300,6909,6034,6496,38.3156,0
+TGL.US,D,20240209,000000,6349,6748,6090,6237,39.3769,0
+TGL.US,D,20240212,000000,6300,6713,6195,6384,44.3025,0
+TGL.US,D,20240213,000000,6503,7000,6300,6930,53.8171,0
+TGL.US,D,20240214,000000,7749,12593,7700,11116,1754.9,0
+TGL.US,D,20240215,000000,7000,7329,5950,6055,401.701,0
+TGL.US,D,20240216,000000,6300,6300,5327,5467,188.004,0
+TGL.US,D,20240220,000000,5460,5754,5012,5271,100.973,0
+TGL.US,D,20240221,000000,5222,5600,5138,5271,73.0346,0
+TGL.US,D,20240222,000000,5355,5803,5145,5635,176.357,0
+TGL.US,D,20240223,000000,5453,5453,3892,4172,212.467,0
+TGL.US,D,20240226,000000,3990,4550,3850,4249,120.589,0
+TGL.US,D,20240227,000000,3820,4009.9,3625.6,3730,91.973,0
+TGL.US,D,20240228,000000,3950,3999.9,3700.1,3800,110.695,0
+TGL.US,D,20240229,000000,3760,3860,3260,3340,70.621,0
+TGL.US,D,20240301,000000,3280,3500,3110.1,3420,105.538,0
+TGL.US,D,20240304,000000,3620,3690,3344.4,3620,140.685,0
+TGL.US,D,20240305,000000,3570,3839.7,3500,3500,52.08,0
+TGL.US,D,20240306,000000,3510,4499.9,3510,4450,435.963,0
+TGL.US,D,20240307,000000,4800,5190,4250,5040,488.186,0
+TGL.US,D,20240308,000000,4250,4580,3910,3950,806.686,0
+TGL.US,D,20240311,000000,3900,4690,3900,4376,202.76,0
+TGL.US,D,20240312,000000,4340,4587.3,3630,3790,155.758,0
+TGL.US,D,20240313,000000,3990,4230,3804.4,4100,51.111,0
+TGL.US,D,20240314,000000,4100,4194.8,3760,3900,44.263,0
+TGL.US,D,20240315,000000,3910,4280,3910,4040,32.913,0
+TGL.US,D,20240318,000000,4000,4190.4,3870,3910,27.939,0
+TGL.US,D,20240319,000000,3800,4565,3720,4380,152.596,0
+TGL.US,D,20240320,000000,7280,8690,5500,6050,33647.5,0
+TGL.US,D,20240321,000000,5360,5469.8,4170.1,4460,940.963,0
+TGL.US,D,20240322,000000,4230,4680,4200,4400,193.926,0
+TGL.US,D,20240325,000000,4200,4420,4200,4350,194.411,0
+TGL.US,D,20240326,000000,4230,4409.9,3900,3930,168.408,0
+TGL.US,D,20240327,000000,4020,4190,3920,4070,59.034,0
+TGL.US,D,20240328,000000,4040,4230,3941.8,4020,73.287,0
+TGL.US,D,20240401,000000,4030,4319.9,4000,4270,121.2,0
+TGL.US,D,20240402,000000,4280,5425,4020,5240,256.069,0
+TGL.US,D,20240403,000000,5050,5599.9,5010,5390,171.6,0
+TGL.US,D,20240404,000000,5250,6040,5210,5470,114.851,0
+TGL.US,D,20240405,000000,5380,5800,5290,5360,131.123,0
+TGL.US,D,20240408,000000,5360,5679.9,4650,4870,49.164,0
+TGL.US,D,20240409,000000,4780,5199.9,4720,4870,60.7669,0
+TGL.US,D,20240410,000000,4760,5010,4600,4610,65.555,0
+TGL.US,D,20240411,000000,4570,4930,4550,4840,102.502,0
+TGL.US,D,20240412,000000,4710,4710,4300,4320,42.138,0
+TGL.US,D,20240415,000000,4310,4675.8,3800.2,4055,214.052,0
+TGL.US,D,20240416,000000,3840,4080,3840,4000,29.262,0
+TGL.US,D,20240417,000000,4030,4490,4030,4290,65.082,0
+TGL.US,D,20240418,000000,4345,4800,4168.2,4570,280.04,0
+TGL.US,D,20240419,000000,4820,4973.4,4600,4690,90.87,0
+TGL.US,D,20240422,000000,4760,5029.9,4610,4750,62.914,0
+TGL.US,D,20240423,000000,4990,4990,4550,4550,22.243,0
+TGL.US,D,20240424,000000,4675,5210,4675,4990,97.745,0
+TGL.US,D,20240425,000000,4900,4920,4770,4770,10.361,0
+TGL.US,D,20240426,000000,5200,5200,4552.6,4610.8,19.518,0
+TGL.US,D,20240429,000000,4480,4540,4330.1,4380,14.185,0
+TGL.US,D,20240430,000000,4300,4490,4180,4300,71.111,0
+TGL.US,D,20240501,000000,4410,4499.1,4200,4220,4.746,0
+TGL.US,D,20240502,000000,4210,4310,4200.1,4280,21.827,0
+TGL.US,D,20240503,000000,4220,4315.5,4070,4090,21.501,0
+TGL.US,D,20240506,000000,4190.3,4264.1,3910,3960,24.01,0
+TGL.US,D,20240507,000000,3910,4220,3910,4060,18.5,0
+TGL.US,D,20240508,000000,4100,5499.9,4100,4750,179.742,0
+TGL.US,D,20240509,000000,4710,5290,4560,4700,611.772,0
+TGL.US,D,20240510,000000,5100,6000,4730,5290,281.213,0
+TGL.US,D,20240513,000000,4870,5185,4410,4820,598.955,0
+TGL.US,D,20240514,000000,4790,5680,4400,5560,217.509,0
+TGL.US,D,20240515,000000,5220,5220,4510,4700,181.992,0
+TGL.US,D,20240516,000000,4500,4800,4500,4540,42.915,0
+TGL.US,D,20240517,000000,4640,4930,4639,4680,29.209,0
+TGL.US,D,20240520,000000,4990,4990,4480,4490,98.477,0
+TGL.US,D,20240521,000000,4250,4600,4211.7,4446.6,25.52,0
+TGL.US,D,20240522,000000,4440,4507.9,4200,4230,60.305,0
+TGL.US,D,20240523,000000,4240,4240,3920,3990,26.344,0
+TGL.US,D,20240524,000000,3920,4092.2,3920,3980,19.135,0
+TGL.US,D,20240528,000000,4350,4350,4150,4200,24.309,0
+TGL.US,D,20240529,000000,4260,4300,3900,3990,16.624,0
+TGL.US,D,20240530,000000,3990,4000,3910,3990,20.219,0
+TGL.US,D,20240531,000000,4000,4198.3,4000,4090,3.752,0
+TGL.US,D,20240603,000000,4130,4230,3750,3816,39.368,0
+TGL.US,D,20240604,000000,3800,4300,3700,3940,76.606,0
+TGL.US,D,20240605,000000,3990,4200,3620,3860,49.264,0
+TGL.US,D,20240606,000000,3800,3800,3650,3710,35.06,0
+TGL.US,D,20240607,000000,3730,3899.7,3520,3790,32.503,0
+TGL.US,D,20240610,000000,3790,3895.9,3630,3740,4.871,0
+TGL.US,D,20240611,000000,3660,3929.9,3430,3810,376.944,0
+TGL.US,D,20240612,000000,3827,4070,3460,3580,107.153,0
+TGL.US,D,20240613,000000,3510,3700,3430,3450,48.118,0
+TGL.US,D,20240614,000000,3475,3479.9,3290,3350,16.751,0
+TGL.US,D,20240617,000000,3310,3400,3000,3030,57.66,0
+TGL.US,D,20240618,000000,3100,3200,2600,2840,163.502,0
+TGL.US,D,20240620,000000,2970,2980,2725.1,2855,16.634,0
+TGL.US,D,20240621,000000,2810,2910,2730.1,2880,10.811,0
+TGL.US,D,20240624,000000,2920,2940,2720,2780,15.267,0
+TGL.US,D,20240625,000000,2850,2910,2720,2830,8.251,0
+TGL.US,D,20240626,000000,2820,2820,2770,2815,2.852,0
+TGL.US,D,20240627,000000,2820,2820,2750.4,2810,5.568,0
+TGL.US,D,20240628,000000,2760,2940,2750,2840,36.236,0
+TGL.US,D,20240701,000000,2770,2877.6,2740,2820,7.453,0
+TGL.US,D,20240702,000000,2730,2799.9,2720,2750,4.954,0
+TGL.US,D,20240703,000000,2785,2790,2720,2760,1.58,0
+TGL.US,D,20240705,000000,2730,2799.9,2730,2799.8,4.443,0
+TGL.US,D,20240708,000000,2880,2900,2630,2650,109.174,0
+TGL.US,D,20240709,000000,2790,2790,2640,2650,11.29,0
+TGL.US,D,20240710,000000,2690,2690,2430,2510,18.073,0
+TGL.US,D,20240711,000000,2460,2488.5,2410,2460,14.384,0
+TGL.US,D,20240712,000000,2460,2580,2400,2440,20.109,0
+TGL.US,D,20240715,000000,2400,2430,2108,2140,200.24,0
+TGL.US,D,20240716,000000,2150,2210,1910,2000,126.709,0
+TGL.US,D,20240717,000000,2000,2020,1790.1,1970,429.664,0
+TGL.US,D,20240718,000000,1901.2,1980,1760,1780,246.936,0
+TGL.US,D,20240719,000000,1790,1930,1425,1680,261.179,0
+TGL.US,D,20240722,000000,1720,1730,1540,1680,77.54,0
+TGL.US,D,20240723,000000,1630,1700,1550.1,1690,49.947,0
+TGL.US,D,20240724,000000,1700,1960,1650,1880,215.231,0
+TGL.US,D,20240725,000000,1900,1930,1740,1790,68.812,0
+TGL.US,D,20240726,000000,1760,1850,1746.7,1850,123.639,0
+TGL.US,D,20240729,000000,1640,1640,1400,1420,80.791,0
+TGL.US,D,20240730,000000,1430,1490,1320,1350,47.196,0
+TGL.US,D,20240731,000000,1360,1400,1310,1390,9.747,0
+TGL.US,D,20240801,000000,1390,1400,1330,1370,18.942,0
+TGL.US,D,20240802,000000,1370,1370,1260,1300,37.791,0
+TGL.US,D,20240805,000000,1250,1280,1180,1210,9.572,0
+TGL.US,D,20240806,000000,1230.7,1260,1200,1204,5.477,0
+TGL.US,D,20240807,000000,1210,1210,1084.5,1170,12.193,0
+TGL.US,D,20240808,000000,1130,1135,1060,1120,14.231,0
+TGL.US,D,20240809,000000,1130,1130,1070.1,1090,6.89,0
+TGL.US,D,20240812,000000,1130,1130,970,1010,175.561,0
+TGL.US,D,20240813,000000,851.1,939,700,766.6,426.57,0
+TGL.US,D,20240814,000000,770.1,773.98,665,699.9,75.633,0
+TGL.US,D,20240815,000000,735,735,641.1,656.5,291.261,0
+TGL.US,D,20240816,000000,650,700,537.8,570,981.939,0
+TGL.US,D,20240819,000000,550,610,540.2,580,621.773,0
+TGL.US,D,20240820,000000,1510,2320,1210,1400,78331.2,0
+TGL.US,D,20240821,000000,1180,1270,1060,1120,2721.13,0
+TGL.US,D,20240822,000000,1150,1220,1090.5,1140,867.176,0
+TGL.US,D,20240823,000000,1100,1100,700,860,1404.21,0
+TGL.US,D,20240826,000000,890,940,849.5,860,294.555,0
+TGL.US,D,20240827,000000,870,870,800,819,111.754,0
+TGL.US,D,20240828,000000,812,872,740,784.8,208.191,0
+TGL.US,D,20240829,000000,748.1,750,700,703.6,132.325,0
+TGL.US,D,20240830,000000,710,735.5,693.3,710,97.298,0
+TGL.US,D,20240903,000000,709.6,720,650.6,678,130.336,0
+TGL.US,D,20240904,000000,641,879,641,720,492.185,0
+TGL.US,D,20240905,000000,750,800,710.2,712,161.894,0
+TGL.US,D,20240906,000000,720.5,735,670,672.664,124.877,0
+TGL.US,D,20240909,000000,690,698.8,650.1,661,84.006,0
+TGL.US,D,20240910,000000,696,696,620,650,166.083,0
+TGL.US,D,20240911,000000,639.8,679.3,639.8,642,50.782,0
+TGL.US,D,20240912,000000,692,692,650.6,651.5,60.5169,0
+TGL.US,D,20240913,000000,651.41,689.9,651.41,665.1,60.469,0
+TGL.US,D,20240916,000000,667,685,653.6,681.3,53.771,0
+TGL.US,D,20240917,000000,690,730,671,686.7,62.373,0
+TGL.US,D,20240918,000000,700,739.99,660,680,138.979,0
+TGL.US,D,20240919,000000,681.4,720,671.3,680.65,80.174,0
+TGL.US,D,20240920,000000,685,770,672.3,680.3,3487.01,0
+TGL.US,D,20240923,000000,1080,1480,980,1190,139949,0
+TGL.US,D,20240924,000000,1020,1120,950,1080,2980.01,0
+TGL.US,D,20240925,000000,1060,1230,999.9,1150,1495,0
+TGL.US,D,20240926,000000,1150,1300,1080,1280,937.619,0
+TGL.US,D,20240927,000000,1220,1360,1220,1240,588.832,0
+TGL.US,D,20240930,000000,1250,1330,1200,1250,490.385,0
+TGL.US,D,20241001,000000,1220,1250,1145,1200,2714.3,0
+TGL.US,D,20241002,000000,1440,1530,1200,1400,2734.81,0
+TGL.US,D,20241003,000000,1230,1300,1180,1240,442.509,0
+TGL.US,D,20241004,000000,1270,1270,1200,1210,162.108,0
+TGL.US,D,20241007,000000,1210,1230,1080,1110,389.679,0
+TGL.US,D,20241008,000000,1090,1090,810.1,820,492.863,0
+TGL.US,D,20241009,000000,820,891.9,780.9,790.3,69.203,0
+TGL.US,D,20241010,000000,781.7,815.1,765.8,799,48.648,0
+TGL.US,D,20241011,000000,770,812.2,770,812.2,35.851,0
+TGL.US,D,20241014,000000,800,835.6,780.2,835.6,28.551,0
+TGL.US,D,20241015,000000,822,845.6,800,835.6,27.159,0
+TGL.US,D,20241016,000000,810.6,860,800,860,32.17,0
+TGL.US,D,20241017,000000,860,940,829.4,926.6,88.603,0
+TGL.US,D,20241018,000000,920,1012.5,900,935.3,131.802,0
+TGL.US,D,20241021,000000,940,960,730,770,335.017,0
+TGL.US,D,20241022,000000,765.5,797.3,699.8,720,375.117,0
+TGL.US,D,20241023,000000,693.8,710.1,632.5,677.4,656.144,0
+TGL.US,D,20241024,000000,697.8,710,660,699,120.976,0
+TGL.US,D,20241025,000000,700,700,660,700,41.549,0
+TGL.US,D,20241028,000000,739,761,620,669.572,607.216,0
+TGL.US,D,20241029,000000,690,720,594.4,629,631.33,0
+TGL.US,D,20241030,000000,618.1,657.8,542.7,606,795.65,0
+TGL.US,D,20241031,000000,619.6,630,550,558.1,245.583,0
+TGL.US,D,20241101,000000,550,585,535,579,616.39,0
+TGL.US,D,20241104,000000,538.5,549.2,485.7,513.2,250.654,0
+TGL.US,D,20241105,000000,510,537.9,459.5,460.1,391.841,0
+TGL.US,D,20241106,000000,450,479,385.5,404.3,445.356,0
+TGL.US,D,20241107,000000,410,471.5,351.6,409,2206.97,0
+TGL.US,D,20241108,000000,390,421.6,339.4,362,1592.76,0
+TGL.US,D,20241111,000000,354,430,354,426.8,447.563,0
+TGL.US,D,20241112,000000,412.5,439.8,405.8,430,276.462,0
+TGL.US,D,20241113,000000,416,456,360.7,370.3,775.395,0
+TGL.US,D,20241114,000000,371.2,386.9,280,313.4,1316.64,0
+TGL.US,D,20241115,000000,316,346.5,310.1,317,177.127,0
+TGL.US,D,20241118,000000,323.5,357.6,320,335,99.479,0
+TGL.US,D,20241119,000000,325,330,297.6,322.7,431.608,0
+TGL.US,D,20241120,000000,319.9,330,292,310,126.074,0
+TGL.US,D,20241121,000000,301,316.9,292.7,312.2,87.422,0
+TGL.US,D,20241122,000000,309,334.9,299.48,325.2,168.69,0
+TGL.US,D,20241125,000000,340,379.8,311,324,201.333,0
+TGL.US,D,20241126,000000,330,347,320,328,76.285,0
+TGL.US,D,20241127,000000,346,450,328,415.1,5597.27,0
+TGL.US,D,20241129,000000,350,359.8,282,294.4,1845.31,0
+TGL.US,D,20241202,000000,315,319.9,211.2,222,2471.23,0
+TGL.US,D,20241203,000000,204.2,234.8,199.9,226.1,12560.7,0
+TGL.US,D,20241204,000000,208.5,234.5,202,229,1517.94,0
+TGL.US,D,20241205,000000,226.5,227.3,210.9,223.8,971.615,0
+TGL.US,D,20241206,000000,223.6,240,215,232.5,418.561,0
+TGL.US,D,20241209,000000,230,268.9,224.3,243.7,978.227,0
+TGL.US,D,20241210,000000,242.8,246.1,200.1,214.1,1470.38,0
+TGL.US,D,20241211,000000,214.3,219.8,190,206,785.113,0
+TGL.US,D,20241212,000000,200.4,215,181,185.5,639.507,0
+TGL.US,D,20241213,000000,188.1,194,171.3,192,687.648,0
+TGL.US,D,20241216,000000,180,190,172.2,179,705.74,0
+TGL.US,D,20241217,000000,175,182.5,150,180.6,764.178,0
+TGL.US,D,20241218,000000,178.9,190,170.1,175.6,578.867,0
+TGL.US,D,20241219,000000,176.2,199,175.4,191.2,815.47,0
+TGL.US,D,20241220,000000,204.2,204.2,185.2,196.2,561.242,0
+TGL.US,D,20241223,000000,210,210,190,201.9,267.901,0
+TGL.US,D,20241224,000000,206.6,229.8,201.1,225.1,785.944,0
+TGL.US,D,20241226,000000,217,224,206.2,224,440.086,0
+TGL.US,D,20241227,000000,230,230,210.3,219.8,347.187,0
+TGL.US,D,20241230,000000,221,223.2,172,190,3279.92,0
+TGL.US,D,20241231,000000,190.8,207.636,167.1,177.4,3030.54,0
+TGL.US,D,20250102,000000,180,189.5,171.1,189.5,21079,0
+TGL.US,D,20250103,000000,732.2,780,330,390,337495,0
+TGL.US,D,20250106,000000,309.9,324.6,247.7,264.5,24906.1,0
+TGL.US,D,20250107,000000,225.8,249.5,220,232,9544.39,0
+TGL.US,D,20250108,000000,215.9,239.8,200,232.1,5186.24,0
+TGL.US,D,20250110,000000,218.2,237.9,202.7,216.6,4711.46,0
+TGL.US,D,20250113,000000,211,216.6,198,199.3,2329.05,0
+TGL.US,D,20250114,000000,206.5,209.9,191.1,197,2297.81,0
+TGL.US,D,20250115,000000,192.5,214.6,183.1,200.7,3586.34,0
+TGL.US,D,20250116,000000,204,226.7,200.8,214.3,7038.24,0
+TGL.US,D,20250117,000000,292.2,380,233,236,267106,0
+TGL.US,D,20250121,000000,220,235,200,211.1,8028.36,0
+TGL.US,D,20250122,000000,209.4,255.7,209.4,230.6,5885.24,0
+TGL.US,D,20250123,000000,220,225.5,205,220,2840.1,0
+TGL.US,D,20250124,000000,210.9,216.5,206.3,210,1603.38,0
+TGL.US,D,20250127,000000,205.1,212.8,191.9,199.9,1682.76,0
+TGL.US,D,20250128,000000,193.9,206,192.9,204,1461.92,0
+TGL.US,D,20250129,000000,200,200,180,183,1812.99,0
+TGL.US,D,20250130,000000,183.9,190,180,183.1,1177.83,0
+TGL.US,D,20250131,000000,195,195,182.9,189,1112.76,0
+TGL.US,D,20250203,000000,170,185.9,170,182,1131.69,0
+TGL.US,D,20250204,000000,179.1,182,175,181.5,497.157,0
+TGL.US,D,20250205,000000,175.5,181.9,172.7,177.5,747.469,0
+TGL.US,D,20250206,000000,170,178,170,175.5,826.034,0
+TGL.US,D,20250207,000000,176.9,206.6,172.8,194.7,4817.87,0
+TGL.US,D,20250210,000000,180,207.3,173.5,192,18395.7,0
+TGL.US,D,20250211,000000,233.1,289.9,154,158,82624,0
+TGL.US,D,20250212,000000,161.1,167.4,160,165,7048.43,0
+TGL.US,D,20250213,000000,160.3,166.1,150,162.9,4863.39,0
+TGL.US,D,20250214,000000,155,160,151.2,155.5,2995.54,0
+TGL.US,D,20250218,000000,160,178.9,152.5,171.1,4891.07,0
+TGL.US,D,20250219,000000,164.6,175,162.2,175,1619.41,0
+TGL.US,D,20250220,000000,175,175,161.1,169.3,1134.77,0
+TGL.US,D,20250221,000000,162.5,168.2,162,162.6,1008.79,0
+TGL.US,D,20250224,000000,160,162.2,153,160,917.542,0
+TGL.US,D,20250225,000000,162.5,162.5,150.5,155.8,815.467,0
+TGL.US,D,20250226,000000,153.5,172.4,152.5,166.1,1520,0
+TGL.US,D,20250227,000000,160,164.6,155,160.4,851.529,0
+TGL.US,D,20250228,000000,153.5,160.6,151.5,160,972.69,0
+TGL.US,D,20250303,000000,158.1,158.1,133,135,2067.36,0
+TGL.US,D,20250304,000000,133.1,139.8,114,135,1983.48,0
+TGL.US,D,20250305,000000,137.5,145.1,135,140.1,638.293,0
+TGL.US,D,20250306,000000,135,146,123,137,494.421,0
+TGL.US,D,20250307,000000,120,136.1,120,135,432.793,0
+TGL.US,D,20250310,000000,135.9,135.9,122,126,278.573,0
+TGL.US,D,20250311,000000,120,127.8,95,122,1648.6,0
+TGL.US,D,20250312,000000,118.3,136,116.9,120,1412.45,0
+TGL.US,D,20250313,000000,110,124.6,110,117,574.921,0
+TGL.US,D,20250314,000000,118,124,110,123.2,610.375,0
+TGL.US,D,20250317,000000,118,122.2,115.1,121.2,642.573,0
+TGL.US,D,20250318,000000,120,120.9,110.9,115.8,516.995,0
+TGL.US,D,20250319,000000,117.2,119.8,111.6,116.1,333.319,0
+TGL.US,D,20250320,000000,119,119.8,112.2,114.5,268.673,0
+TGL.US,D,20250321,000000,112,114.5,108.7,110,842.626,0
+TGL.US,D,20250324,000000,169.7,185.5,105.7,112.5,94805.9,0
+TGL.US,D,20250325,000000,108.9,108.9,89.7,100,6621.84,0
+TGL.US,D,20250326,000000,95,99.8,92,93.4,4509.36,0
+TGL.US,D,20250327,000000,92.1,102.8,92.1,102.8,3833.52,0
+TGL.US,D,20250328,000000,95,98.5,78.5,80,7914.6,0
+TGL.US,D,20250331,000000,108,111.99,75.1,77,96260.8,0
+TGL.US,D,20250401,000000,68.8,70,65,70,10917.9,0
+TGL.US,D,20250402,000000,68,73,58,69,14402.4,0
+TGL.US,D,20250403,000000,61,67,51,57,9723.25,0
+TGL.US,D,20250404,000000,51.1,57,42.3,57,11791.4,0
+TGL.US,D,20250407,000000,53.4,66,42.8,56,17942.3,0
+TGL.US,D,20250408,000000,52.2,57,44.7,45.2,9735.45,0
+TGL.US,D,20250409,000000,45.4,79.8,34.2,45.4,220183,0
+TGL.US,D,20250410,000000,43.6,48.598,37,39.2,14686.9,0
+TGL.US,D,20250411,000000,39.2,41.4,37.8,39.6,9190.7,0
+TGL.US,D,20250414,000000,38.8,46.6,38.2,42.2,12323.9,0
+TGL.US,D,20250415,000000,42,46.4,38.6,41.6,101975,0
+TGL.US,D,20250416,000000,74,88,63.2,76.2,5035645,0
+TGL.US,D,20250417,000000,80,88.8,55.8,56.6,935263,0
+TGL.US,D,20250421,000000,56,57.4,39.2,46.6,137334,0
+TGL.US,D,20250422,000000,43.4,49.2,43,47,28984.7,0
+TGL.US,D,20250423,000000,45.2,52.2,45.2,49.2,18700,0
+TGL.US,D,20250424,000000,48.2,49.6,46.8,48.4,10746.7,0
+TGL.US,D,20250425,000000,48,55.4,47.652,49.2,17678.6,0
+TGL.US,D,20250428,000000,46.6,48.8,44.4,45.6,9350.3,0
+TGL.US,D,20250429,000000,45.2,46,43.2,43.8,5845.05,0
+TGL.US,D,20250430,000000,43.4,44.982,43.2,43.6,7171.5,0
+TGL.US,D,20250501,000000,43.2,44.4,42,43,5327.15,0
+TGL.US,D,20250502,000000,42.4,42.9,40.2,41,7639.8,0
+TGL.US,D,20250505,000000,40,41,38.4,39.4,4888.05,0
+TGL.US,D,20250506,000000,39.6,40,35.9,36.4,8112.8,0
+TGL.US,D,20250507,000000,37.4,37.4,32.8,33,9523.55,0
+TGL.US,D,20250508,000000,33,34.4,32.7,33.2,8601.2,0
+TGL.US,D,20250509,000000,32.8,34.2,32.4,34,4928.5,0
+TGL.US,D,20250512,000000,34.6,39.6,34.2,38.6,16046.9,0
+TGL.US,D,20250513,000000,37.6,39.6,37.004,37.6,4261.5,0
+TGL.US,D,20250514,000000,36,39.6,36,39,5728.2,0
+TGL.US,D,20250515,000000,37.6,38.4,36,36.4,31974.5,0
+TGL.US,D,20250516,000000,45.4,50,39,42,1115222,0
+TGL.US,D,20250519,000000,40,40.032,36,36,27588.5,0
+TGL.US,D,20250520,000000,35,36.6,30.8,32,30465.4,0
+TGL.US,D,20250521,000000,30.4,32.6,30,30.2,25728.2,0
+TGL.US,D,20250522,000000,30,30.5,27.5,27.8,17833.2,0
+TGL.US,D,20250523,000000,27.2,28.1,25.2,26.8,12361.7,0
+TGL.US,D,20250527,000000,27.2,28.4,26.5,28,9785.9,0
+TGL.US,D,20250528,000000,28,30.8,27.2,30,64216.6,0
+TGL.US,D,20250529,000000,29.8,29.802,27.6,28,8465.15,0
+TGL.US,D,20250530,000000,27.8,30,27.8,29.2,10400.4,0
+TGL.US,D,20250602,000000,29,29.5,27.6,28.2,7985.15,0
+TGL.US,D,20250603,000000,28,30.798,27.61,29.4,16894.6,0
+TGL.US,D,20250604,000000,39.8,41.2,29.4,29.6,1204100,0
+TGL.US,D,20250605,000000,36,37,31.6,32.4,1388440,0
+TGL.US,D,20250606,000000,33.2,36.396,31.6,32.4,53226.2,0
+TGL.US,D,20250609,000000,32.4,32.626,30.6,31,35244.6,0
+TGL.US,D,20250610,000000,30.8,30.8,24.4,25.8,54425.9,0
+TGL.US,D,20250611,000000,25,26.796,24.6,26,15255.9,0
+TGL.US,D,20250612,000000,26.2,27.2,25.2,27,7962.25,0
+TGL.US,D,20250613,000000,26.4,26.632,25.4,25.4,5990.55,0
+TGL.US,D,20250616,000000,25.6,26,24.6,25.2,12078.3,0
+TGL.US,D,20250617,000000,24.6,25.398,22.2,22.8,13639.8,0
+TGL.US,D,20250618,000000,22.4,23.124,22.2,22.2,5158.85,0
+TGL.US,D,20250620,000000,22.2,22.4,21.4,21.4,5810.05,0
+TGL.US,D,20250623,000000,21.6,21.6,20.2,20.4,7513.2,0
+TGL.US,D,20250624,000000,20.2,22.194,20.2,21.6,11006.2,0
+TGL.US,D,20250625,000000,22,22,20.8,21.4,6008.65,0
+TGL.US,D,20250626,000000,21.4,21.4,20.4,21.2,4598.65,0
+TGL.US,D,20250627,000000,21.2,21.568,20.404,21,4813.3,0
+TGL.US,D,20250630,000000,21,22.2,21,22,8405.65,0
+TGL.US,D,20250701,000000,22.2,22.602,21.4,22,10997.5,0
+TGL.US,D,20250702,000000,22,25.2,21.79,24.6,17740,0
+TGL.US,D,20250703,000000,23.8,27,23.8,24.8,11794.7,0
+TGL.US,D,20250707,000000,24.8,25.4,23,23.6,12462.4,0
+TGL.US,D,20250708,000000,24.2,25.036,23,23.4,7629.85,0
+TGL.US,D,20250709,000000,23.4,24,22,22.4,8985.35,0
+TGL.US,D,20250710,000000,22.8,22.8,21.2,21.8,9615.75,0
+TGL.US,D,20250711,000000,21.8,23.2,20.6,21.8,77022.6,0
+TGL.US,D,20250714,000000,22,22.802,21.6,22.4,14313.1,0
+TGL.US,D,20250715,000000,22,22.2,21.4,21.4,8019.9,0
+TGL.US,D,20250716,000000,21.4,23,21.4,22.8,6281.35,0
+TGL.US,D,20250717,000000,22.2,22.6,21.6,22,9608.75,0
+TGL.US,D,20250718,000000,22,22.6,21.2,22.4,9777.9,0
+TGL.US,D,20250721,000000,22,22.796,21.7,21.8,8532.7,0
+TGL.US,D,20250722,000000,22,22,21.2,21.4,5941.05,0
+TGL.US,D,20250723,000000,21.4,22.2,21.2,21.8,8693.45,0
+TGL.US,D,20250724,000000,22.6,22.798,20.9,21.8,62951.3,0
+TGL.US,D,20250725,000000,22.2,26.8,22,25.8,72314,0
+TGL.US,D,20250728,000000,25.8,26.184,22,22.2,32000.4,0
+TGL.US,D,20250729,000000,23.6,23.6,20.6,20.8,27385.5,0
+TGL.US,D,20250730,000000,20.6,20.926,19.4,20,17519.2,0
+TGL.US,D,20250731,000000,20.2,20.8,19.4,19.532,9563.05,0
+TGL.US,D,20250801,000000,19.436,19.744,17.6,18.672,17287,0
+TGL.US,D,20250804,000000,18.6,20.4,17.802,19.672,12493.7,0
+TGL.US,D,20250805,000000,19.8,20.4,19.38,20.2,6770.7,0
+TGL.US,D,20250806,000000,20,20.2,19.45,20.2,4538.05,0
+TGL.US,D,20250807,000000,20.4,20.6,19.4,19.958,4956.2,0
+TGL.US,D,20250808,000000,19.776,20.8,19.5,20.6,5168.9,0
+TGL.US,D,20250811,000000,21.2,26.4,20.8269,23.6,106431,0
+TGL.US,D,20250812,000000,24.6,24.6,21.6,22.8,35105.7,0
+TGL.US,D,20250813,000000,23,24.2,22.6,24.2,40334.4,0
+TGL.US,D,20250814,000000,23.6,25,22.8,23.4,33895.6,0
+TGL.US,D,20250815,000000,24,25.798,22.6,25.4,38259.7,0
+TGL.US,D,20250818,000000,25.8,30.4,25,30,97732.8,0
+TGL.US,D,20250819,000000,29,29.6,26.2,27,167898,0
+TGL.US,D,20250820,000000,27.8,28,23.2,25.6,59410.5,0
+TGL.US,D,20250821,000000,25.4,32.2,22.7,25.4,189136,0
+TGL.US,D,20250822,000000,26.2,26.4,23.6,24.2,70538.1,0
+TGL.US,D,20250825,000000,24.4,28.286,24.4,27.6,61531.6,0
+TGL.US,D,20250826,000000,27.4,28,26.4,27,30345.6,0
+TGL.US,D,20250827,000000,26.8,28,25,25.2,38047.6,0
+TGL.US,D,20250828,000000,26.2,26.2,24.2,24.4,33046.6,0
+TGL.US,D,20250829,000000,25,25,20.838,21.6,71476.3,0
+TGL.US,D,20250902,000000,19.504,20.4,17.6,18.6,53168.8,0
+TGL.US,D,20250903,000000,17.962,19.532,17.962,18.608,13561.4,0
+TGL.US,D,20250904,000000,18.59,18.764,16.202,16.8,30356,0
+TGL.US,D,20250905,000000,16.484,17.5,16.412,17.026,10145.4,0
+TGL.US,D,20250908,000000,17,17.13,14,14.874,35651.3,0
+TGL.US,D,20250909,000000,15.01,18.394,14.924,16.85,66880,0
+TGL.US,D,20250910,000000,16.6,18.858,16.6,17.84,948954,0
+TGL.US,D,20250911,000000,29,35.6,25.4,25.4,4048557,0
+TGL.US,D,20250912,000000,23.6,25,22.6,23.6,125510,0
+TGL.US,D,20250915,000000,23.2,23.8,21.7,22.6,60130.7,0
+TGL.US,D,20250916,000000,22.4,24.6,21,24,57852.1,0
+TGL.US,D,20250917,000000,23,25.8,23,24.6,41059.5,0
+TGL.US,D,20250918,000000,24.2,28.5,24.2,25.4,161016,0
+TGL.US,D,20250919,000000,25.6,25.6,23.6,23.8,45804.6,0
+TGL.US,D,20250922,000000,25,25,22.8,24.4,42332,0
+TGL.US,D,20250923,000000,23.6,23.614,22,22.2,34230.4,0
+TGL.US,D,20250924,000000,22.8,23.9,22.2,23,32172.5,0
+TGL.US,D,20250925,000000,22.2,22.4,20.8,21.6,30578,0
+TGL.US,D,20250926,000000,20.6,24,20.6,23.4,43040,0
+TGL.US,D,20250929,000000,23.2,24.6,22.012,24,39981.6,0
+TGL.US,D,20250930,000000,22.6,23.6,21.6,22.6,21177.3,0
+TGL.US,D,20251001,000000,21.2,23,21,22.6,10656.3,0
+TGL.US,D,20251002,000000,22.2,22.4,21.4,21.8,11590.2,0
+TGL.US,D,20251003,000000,22,23.2,21.8,23,17393.3,0
+TGL.US,D,20251006,000000,23,23.2,22.2,23.2,19477.9,0
+TGL.US,D,20251007,000000,23,23.2,21.4,22,326201,0
+TGL.US,D,20251008,000000,22.6,22.8,21.6,22.6,71654.5,0
+TGL.US,D,20251009,000000,22.6,23,22,22.6,43617.1,0
+TGL.US,D,20251010,000000,22,22.176,20.2,20.6,37223.8,0
+TGL.US,D,20251013,000000,20.4,21.8,20,21.4,15599.9,0
+TGL.US,D,20251014,000000,20.4,21.6,20.2,21,23040.5,0
+TGL.US,D,20251015,000000,19,19.49,16.6,18.24,58840,0
+TGL.US,D,20251016,000000,18.24,18.448,17.094,17.202,21096.7,0
+TGL.US,D,20251017,000000,17,17.5373,15.49,16.222,18223.1,0
+TGL.US,D,20251020,000000,16.6,17.444,16.44,16.98,11907.7,0
+TGL.US,D,20251021,000000,16.8,17.396,16.01,16.01,10218.5,0
+TGL.US,D,20251022,000000,15.48,16.67,14.232,15.12,20266.9,0
+TGL.US,D,20251023,000000,14.8,16.52,14.8,15.468,25417.9,0
+TGL.US,D,20251024,000000,15.656,16,14.44,14.44,657403,0
+TGL.US,D,20251027,000000,20.9,23.4,16.4,16.4,4043927,0
+TGL.US,D,20251028,000000,14.6,15.666,14.6,14.812,122144,0
+TGL.US,D,20251029,000000,14.62,15.08,14.62,15,41369.6,0
+TGL.US,D,20251030,000000,14.6,16.18,13.632,15.748,69724.1,0
+TGL.US,D,20251031,000000,15.208,17.4,15.202,17.026,40016.3,0
+TGL.US,D,20251103,000000,16.4,18.6,16.31,18.24,39195.5,0
+TGL.US,D,20251104,000000,18.2,18.2,16.882,17.494,18286.6,0
+TGL.US,D,20251105,000000,16.39,17.225,16.058,16.844,12382.6,0
+TGL.US,D,20251106,000000,16.4,16.436,15.402,16.032,12797.7,0
+TGL.US,D,20251107,000000,16.032,16.172,15.408,16.172,6932.3,0
+TGL.US,D,20251110,000000,16.032,16.754,15.8206,16.754,17344.5,0
+TGL.US,D,20251111,000000,16,16.598,15.66,15.974,7579.9,0
+TGL.US,D,20251112,000000,15.806,17.8,15.412,16.99,36211.6,0
+TGL.US,D,20251113,000000,16.422,16.6,15.22,15.562,29995.9,0
+TGL.US,D,20251114,000000,14.78,17.598,14.5,15.6,214843,0
+TGL.US,D,20251117,000000,14.73,15.2,14.002,14.076,23987.4,0
+TGL.US,D,20251118,000000,14.152,14.709,13.8,14.654,7024.5,0
+TGL.US,D,20251119,000000,14.2,14.798,13.602,13.766,16029.2,0
+TGL.US,D,20251120,000000,13.852,14.588,12.204,12.936,52537.5,0
+TGL.US,D,20251121,000000,12.8,13.358,12.008,12.528,26806.8,0
+TGL.US,D,20251124,000000,12.34,12.4,11.308,12.4,22408.9,0
+TGL.US,D,20251125,000000,12,12.002,11.624,11.768,15074,0
+TGL.US,D,20251126,000000,11.61,12.75,11.41,12.588,16897.4,0
+TGL.US,D,20251128,000000,12.556,13.268,12.104,13.24,4134.35,0
+TGL.US,D,20251201,000000,13.454,13.962,10.32,10.47,433917,0
+TGL.US,D,20251202,000000,10.47,10.553,9,9.198,58010.5,0
+TGL.US,D,20251203,000000,9.2,9.796,5.45,5.994,161513,0
+TGL.US,D,20251204,000000,5.708,6.8,5.23,6.758,111363,0
+TGL.US,D,20251205,000000,6.82,29.39,6.82,25.44,25611824,0
+TGL.US,D,20251208,000000,51.23,58,15.36,19.78,6834467,0
+TGL.US,D,20251209,000000,17.75,26.5,15.3001,15.72,3582566,0
+TGL.US,D,20251210,000000,10.87,11.86,8.71,9.43,1578959,0
+TGL.US,D,20251211,000000,9.05,12.79,8.67,10.18,2356209,0
+TGL.US,D,20251212,000000,9.91,10.22,8.06,8.59,529087,0
+TGL.US,D,20251215,000000,8.29,8.4194,5.905,6,645645,0
+TGL.US,D,20251216,000000,5.87,6.15,4.51,6.15,575937,0
+TGL.US,D,20251217,000000,6.26,8.78,5.7,6.09,3057312,0
+TGL.US,D,20251218,000000,6.17,8,6.09,6.78,2213653,0
+TGL.US,D,20251219,000000,6.84,8.05,6.61,7.14,998523,0
+TGL.US,D,20251222,000000,7.15,8.25,6.92,7.05,481506,0
+TGL.US,D,20251223,000000,7,7.34,6.66,6.92,308722,0
+TGL.US,D,20251224,000000,6.745,7.7796,6.7037,7.02,281901,0
+TGL.US,D,20251226,000000,7.02,7.3,6.8,7.01,182884,0
+TGL.US,D,20251229,000000,6.79,7.01,6.49,6.69,118130,0
+TGL.US,D,20251230,000000,6.63,6.7,6.2901,6.63,173646,0
+TGL.US,D,20251231,000000,6.37,6.55,5.75,6.13,151404,0
+TGL.US,D,20260102,000000,6.19,7.25,5.8201,7.03,217606,0
+TGL.US,D,20260105,000000,7.15,7.63,6.855,6.92,164992,0
+TGL.US,D,20260106,000000,7.1,7.2899,6.2,6.33,215806,0
+TGL.US,D,20260107,000000,6.34,9.45,6.3301,8.61,4590985,0
+TGL.US,D,20260108,000000,8.03,8.1,6.76,6.79,952776,0
+TGL.US,D,20260109,000000,7.09,7.88,6.712,7.01,585692,0
+TGL.US,D,20260112,000000,7.06,7.58,7.06,7.17,170021,0
+TGL.US,D,20260113,000000,7.06,7.17,6.9,7.01,169693,0
+TGL.US,D,20260114,000000,6.91,7.3799,6.7,6.83,154060,0
+TGL.US,D,20260115,000000,6.81,6.81,6.49,6.68,99203,0
+TGL.US,D,20260116,000000,6.59,6.64,6.33,6.39,112446,0
+TGL.US,D,20260120,000000,6.26,6.39,5.81,5.9,163535,0
+TGL.US,D,20260121,000000,5.8,5.89,5.52,5.72,99667,0
+TGL.US,D,20260122,000000,5.74,5.89,5.6,5.64,75685,0
+TGL.US,D,20260123,000000,5.5,5.565,5.302,5.42,92448,0
+TGL.US,D,20260126,000000,5.37,5.545,5.1601,5.39,65966,0
+TGL.US,D,20260127,000000,5.48,5.69,5.22,5.54,86095,0
+TGL.US,D,20260128,000000,5.53,5.53,5.222,5.36,63969,0
+TGL.US,D,20260129,000000,5.43,5.43,4.96,5.19,117581,0
+TGL.US,D,20260130,000000,4.99,5.07,4.85,4.91,69112,0
+TGL.US,D,20260202,000000,4.83,5.25,4.83,5.08,55033,0
+TGL.US,D,20260203,000000,5.15,5.26,4.87,4.955,44145,0
+TGL.US,D,20260204,000000,4.76,4.8074,4.44,4.54,66183,0
+TGL.US,D,20260205,000000,4.52,4.52,3.7,3.76,123336,0
+TGL.US,D,20260206,000000,3.7,4.65,3.7,4.48,208971,0
+TGL.US,D,20260209,000000,4.5,4.7894,4.23,4.6,77934,0
+TGL.US,D,20260210,000000,4.68,5.12,4.6501,4.89,92859,0
+TGL.US,D,20260211,000000,4.89,4.96,4.6201,4.9,24126,0
+TGL.US,D,20260212,000000,4.96,4.96,4.58,4.68,23329,0
+TGL.US,D,20260213,000000,4.5,4.7699,4.45,4.71,9256,0
+TGL.US,D,20260217,000000,4.75,4.75,4.44,4.625,27935,0
+TGL.US,D,20260218,000000,4.51,5.07,4.26,4.915,52570,0
diff --git a/daily/us/nasdaq stocks/2/tgtx.us.txt b/daily/us/nasdaq stocks/2/tgtx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..341b505d94597587517a65214310083ae709d67b
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tgtx.us.txt	
@@ -0,0 +1,3200 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TGTX.US,D,20130531,000000,7.25,7.25,6.05,6.4,87446,0
+TGTX.US,D,20130603,000000,6.99,6.99,6.1,6.25,165543,0
+TGTX.US,D,20130604,000000,6.3,6.31,5.82,6.09,127790,0
+TGTX.US,D,20130605,000000,5.83,6.03,5.82,5.95,71141,0
+TGTX.US,D,20130606,000000,6,6.01,5.85,6,63766,0
+TGTX.US,D,20130607,000000,6.1,6.21,5.95,6.05,108325,0
+TGTX.US,D,20130610,000000,6.09,6.5,5.9,6.39,68384,0
+TGTX.US,D,20130611,000000,6.29,6.29,6.153,6.26,105285,0
+TGTX.US,D,20130612,000000,6.02,6.25,6.02,6.25,91241,0
+TGTX.US,D,20130613,000000,6.25,6.3,6.1,6.3,62628,0
+TGTX.US,D,20130614,000000,6.3,6.31,6.25,6.29,59720,0
+TGTX.US,D,20130617,000000,6.3,6.58,6.29,6.47,200048,0
+TGTX.US,D,20130618,000000,6.5,7.3,6.47,7.19,485460,0
+TGTX.US,D,20130619,000000,7.25,7.31,6.86,7.21,243233,0
+TGTX.US,D,20130620,000000,7.1,7.75,7,7.49,304999,0
+TGTX.US,D,20130621,000000,7.51,7.59,6.52,6.62,276672,0
+TGTX.US,D,20130624,000000,6.68,6.77,6.02,6.3,173265,0
+TGTX.US,D,20130625,000000,6.29,6.6899,6.05,6.25,57428,0
+TGTX.US,D,20130626,000000,6.22,6.52,6.15,6.2,72795,0
+TGTX.US,D,20130627,000000,6.18,6.33,6.12,6.3,70279,0
+TGTX.US,D,20130628,000000,6.33,6.53,6.15,6.39,1489906,0
+TGTX.US,D,20130701,000000,6.53,6.65,6.4,6.63,87526,0
+TGTX.US,D,20130702,000000,6.6,6.64,6.53,6.6,81743,0
+TGTX.US,D,20130703,000000,6.36,6.585,6.36,6.5,35243,0
+TGTX.US,D,20130705,000000,6.59,6.65,6.26,6.46,81156,0
+TGTX.US,D,20130708,000000,6.27,6.45,6.15,6.28,98595,0
+TGTX.US,D,20130709,000000,6.15,6.4,6.11,6.13,67750,0
+TGTX.US,D,20130710,000000,6.1,6.6,6.1,6.59,69850,0
+TGTX.US,D,20130711,000000,6.64,6.791,6.434,6.75,67823,0
+TGTX.US,D,20130712,000000,6.72,7.07,6.68,6.81,90220,0
+TGTX.US,D,20130715,000000,6.94,6.94,6.24,6.46,156377,0
+TGTX.US,D,20130716,000000,6.4,6.73,6.25,6.63,70474,0
+TGTX.US,D,20130717,000000,6.63,6.87,6.57,6.87,59706,0
+TGTX.US,D,20130718,000000,6.25,6.5,6.15,6.16,683739,0
+TGTX.US,D,20130719,000000,6.16,6.5,6.16,6.31,246171,0
+TGTX.US,D,20130722,000000,6.38,6.4,6.14,6.22,299491,0
+TGTX.US,D,20130723,000000,6.25,6.31,6.15,6.25,191632,0
+TGTX.US,D,20130724,000000,6.25,6.3,6.2,6.22,145390,0
+TGTX.US,D,20130725,000000,6.18,6.3,6.18,6.27,146809,0
+TGTX.US,D,20130726,000000,6.2,6.47,6.17,6.17,143865,0
+TGTX.US,D,20130729,000000,6.2,6.25,6.16,6.18,94640,0
+TGTX.US,D,20130730,000000,6.16,6.29,6.16,6.23,52169,0
+TGTX.US,D,20130731,000000,6.16,6.31,6.03,6.11,319771,0
+TGTX.US,D,20130801,000000,6.13,6.3,6.02,6.23,123052,0
+TGTX.US,D,20130802,000000,6.24,6.3,6.03,6.07,125542,0
+TGTX.US,D,20130805,000000,6.1,6.11,5.9,6.02,231097,0
+TGTX.US,D,20130806,000000,6,6.15,5.89,6.05,88667,0
+TGTX.US,D,20130807,000000,6.05,6.13,5.87,6.07,83860,0
+TGTX.US,D,20130808,000000,6.07,6.18,5.88,5.91,149586,0
+TGTX.US,D,20130809,000000,5.89,5.94,5.8,5.85,50114,0
+TGTX.US,D,20130812,000000,5.86,5.86,5.62,5.71,172467,0
+TGTX.US,D,20130813,000000,5.74,5.75,5.3,5.44,132961,0
+TGTX.US,D,20130814,000000,5.42,5.62,5.39,5.56,61078,0
+TGTX.US,D,20130815,000000,5.46,5.9,5.46,5.71,132056,0
+TGTX.US,D,20130816,000000,5.71,5.99,5.49,5.79,70847,0
+TGTX.US,D,20130819,000000,5.89,5.92,5.72,5.76,78051,0
+TGTX.US,D,20130820,000000,5.66,5.78,5.4,5.63,46268,0
+TGTX.US,D,20130821,000000,5.63,5.7075,5.48,5.5,45348,0
+TGTX.US,D,20130822,000000,5.48,5.68,5.48,5.66,35133,0
+TGTX.US,D,20130823,000000,5.67,5.98,5.57,5.92,33378,0
+TGTX.US,D,20130826,000000,5.9,6.02,5.81,5.83,135110,0
+TGTX.US,D,20130827,000000,5.81,5.87,5.64,5.708,93191,0
+TGTX.US,D,20130828,000000,5.75,6.014,5.5475,5.8,79128,0
+TGTX.US,D,20130829,000000,5.82,6,5.73,5.96,120698,0
+TGTX.US,D,20130830,000000,5.95,6.02,5.61,6.02,109492,0
+TGTX.US,D,20130903,000000,6,6.05,5.83,5.88,100797,0
+TGTX.US,D,20130904,000000,5.9,5.97,5.78,5.88,98027,0
+TGTX.US,D,20130905,000000,5.9,6.04,5.82,6.04,165429,0
+TGTX.US,D,20130906,000000,6.07,6.39,5.97,6.25,422035,0
+TGTX.US,D,20130909,000000,6.31,6.4,6.15,6.32,264419,0
+TGTX.US,D,20130910,000000,6.32,6.48,6.21,6.23,144788,0
+TGTX.US,D,20130911,000000,6.23,6.39,6.1839,6.32,84531,0
+TGTX.US,D,20130912,000000,6.33,6.35,6.17,6.3,76016,0
+TGTX.US,D,20130913,000000,6.32,6.32,5.5,6.3,169258,0
+TGTX.US,D,20130916,000000,6.28,6.36,6.1,6.19,96194,0
+TGTX.US,D,20130917,000000,6.17,6.37,6.1,6.34,107968,0
+TGTX.US,D,20130918,000000,6.33,6.33,6.19,6.29,154492,0
+TGTX.US,D,20130919,000000,6.3,6.39,6.2,6.37,227791,0
+TGTX.US,D,20130920,000000,6.38,6.45,6.25,6.28,467354,0
+TGTX.US,D,20130923,000000,6.3,6.39,5.7,6.31,166150,0
+TGTX.US,D,20130924,000000,6.34,6.34,6.15,6.2,258700,0
+TGTX.US,D,20130925,000000,6.08,6.36,6.06,6.12,81100,0
+TGTX.US,D,20130926,000000,6.11,6.27,5.91,6.07,250200,0
+TGTX.US,D,20130927,000000,6.11,6.13,5.56,5.61,251500,0
+TGTX.US,D,20130930,000000,5.6,5.6,5.01,5.04,517800,0
+TGTX.US,D,20131001,000000,5.11,5.23,5.01,5.16,234300,0
+TGTX.US,D,20131002,000000,5.13,5.24,4.95,5.03,478300,0
+TGTX.US,D,20131003,000000,5,5.06,4.55,4.77,389900,0
+TGTX.US,D,20131004,000000,4.74,4.85,4.69,4.73,142100,0
+TGTX.US,D,20131007,000000,4.72,4.87,4.41,4.46,222400,0
+TGTX.US,D,20131008,000000,4.47,4.57,4.1,4.36,279144,0
+TGTX.US,D,20131009,000000,4.36,4.38,4.07,4.09,98400,0
+TGTX.US,D,20131010,000000,4.13,4.4,4.1,4.32,163700,0
+TGTX.US,D,20131011,000000,4.4,4.76,4.26,4.6,208100,0
+TGTX.US,D,20131014,000000,4.55,4.66,4.26,4.61,335900,0
+TGTX.US,D,20131015,000000,4.68,4.7,4.47,4.59,217200,0
+TGTX.US,D,20131016,000000,4.6,4.75,4.56,4.62,91300,0
+TGTX.US,D,20131017,000000,4.59,4.75,4.55,4.65,122381,0
+TGTX.US,D,20131018,000000,4.7,4.82,4.63,4.76,141500,0
+TGTX.US,D,20131021,000000,4.74,4.74,4.48,4.55,210300,0
+TGTX.US,D,20131022,000000,4.56,4.56,4.46,4.5,382500,0
+TGTX.US,D,20131023,000000,4.48,4.53,4.36,4.45,131200,0
+TGTX.US,D,20131024,000000,4.45,4.52,4.35,4.4,349000,0
+TGTX.US,D,20131025,000000,4.43,4.47,3.9,3.99,430900,0
+TGTX.US,D,20131028,000000,3.87,3.96,2.97,3.65,1382800,0
+TGTX.US,D,20131029,000000,3.75,3.75,3.4,3.69,298100,0
+TGTX.US,D,20131030,000000,3.54,3.69,3.5,3.63,196700,0
+TGTX.US,D,20131031,000000,3.63,3.73,3.51,3.61,112065,0
+TGTX.US,D,20131101,000000,3.62,4.16,3.59,4.1,374300,0
+TGTX.US,D,20131104,000000,4.1,4.2,3.9,3.97,163900,0
+TGTX.US,D,20131105,000000,4.18,4.18,3.88,3.99,93800,0
+TGTX.US,D,20131106,000000,4.36,4.54,4.1,4.2,197600,0
+TGTX.US,D,20131107,000000,4.12,4.2,3.97,4.13,283500,0
+TGTX.US,D,20131108,000000,4.03,4.18,4.03,4.14,477200,0
+TGTX.US,D,20131111,000000,4.12,4.12,3.81,3.85,144100,0
+TGTX.US,D,20131112,000000,3.88,3.88,3.57,3.61,209600,0
+TGTX.US,D,20131113,000000,3.57,3.79,3.32,3.59,213400,0
+TGTX.US,D,20131114,000000,3.6,3.74,3.42,3.45,143700,0
+TGTX.US,D,20131115,000000,3.4,3.51,3.25,3.35,218400,0
+TGTX.US,D,20131118,000000,3.37,3.5,3.05,3.17,213204,0
+TGTX.US,D,20131119,000000,3.18,3.4,3.11,3.29,140800,0
+TGTX.US,D,20131120,000000,3.31,3.58,3.31,3.46,98700,0
+TGTX.US,D,20131121,000000,3.49,3.58,3.315,3.41,144614,0
+TGTX.US,D,20131122,000000,3.5,3.7,3.44,3.67,138100,0
+TGTX.US,D,20131125,000000,3.7,4.2,3.6,3.99,385700,0
+TGTX.US,D,20131126,000000,4,4.35,3.99,4.28,302578,0
+TGTX.US,D,20131127,000000,4.33,4.75,4.24,4.52,298000,0
+TGTX.US,D,20131129,000000,4.53,4.6,4.35,4.41,101903,0
+TGTX.US,D,20131202,000000,4.4,4.73,4.3,4.47,192400,0
+TGTX.US,D,20131203,000000,4.49,4.49,4.06,4.3,222300,0
+TGTX.US,D,20131204,000000,4.32,4.4,4.02,4.07,168700,0
+TGTX.US,D,20131205,000000,4.07,4.34,3.89,4.31,93100,0
+TGTX.US,D,20131206,000000,4.53,4.6299,4.09,4.16,110230,0
+TGTX.US,D,20131209,000000,4.18,4.38,3.85,3.9,202400,0
+TGTX.US,D,20131210,000000,4.21,4.21,3.4,3.49,405994,0
+TGTX.US,D,20131211,000000,3.48,3.51,3.34,3.46,173700,0
+TGTX.US,D,20131212,000000,3.56,3.84,3.5,3.69,251200,0
+TGTX.US,D,20131213,000000,3.8,3.81,3.51,3.57,131674,0
+TGTX.US,D,20131216,000000,3.79,3.79,3.52,3.76,137000,0
+TGTX.US,D,20131217,000000,3.73,3.73,3.56,3.58,72800,0
+TGTX.US,D,20131218,000000,3.61,3.69,3.53,3.63,56800,0
+TGTX.US,D,20131219,000000,3.63,3.7,3.53,3.59,47376,0
+TGTX.US,D,20131220,000000,3.61,3.91,3.61,3.75,281462,0
+TGTX.US,D,20131223,000000,3.75,3.8,3.6,3.74,135460,0
+TGTX.US,D,20131224,000000,3.74,3.926,3.6717,3.87,107479,0
+TGTX.US,D,20131226,000000,3.86,3.88,3.78,3.84,114000,0
+TGTX.US,D,20131227,000000,3.86,3.9,3.68,3.8,191400,0
+TGTX.US,D,20131230,000000,3.8,3.84,3.69,3.83,159800,0
+TGTX.US,D,20131231,000000,3.84,4.04,3.71,3.9,199600,0
+TGTX.US,D,20140102,000000,3.96,4.12,3.83,4.1,81388,0
+TGTX.US,D,20140103,000000,4.12,4.35,4.12,4.33,201612,0
+TGTX.US,D,20140106,000000,4.35,4.35,4.11,4.21,76400,0
+TGTX.US,D,20140107,000000,4.11,4.35,4.1,4.18,85417,0
+TGTX.US,D,20140108,000000,4.16,4.29,3.91,4.13,159170,0
+TGTX.US,D,20140109,000000,4.15,4.29,4.02,4.21,138557,0
+TGTX.US,D,20140110,000000,4.23,4.4,4.1,4.27,318600,0
+TGTX.US,D,20140113,000000,4.28,4.58,4.2002,4.34,244664,0
+TGTX.US,D,20140114,000000,4.45,4.85,4.39,4.77,410000,0
+TGTX.US,D,20140115,000000,4.85,5.18,4.75,5.1,409900,0
+TGTX.US,D,20140116,000000,5.13,5.18,4.91,5.01,196100,0
+TGTX.US,D,20140117,000000,5.02,5.09,4.8882,4.94,179189,0
+TGTX.US,D,20140121,000000,4.94,5.15,4.94,5.1,161400,0
+TGTX.US,D,20140122,000000,5.11,5.14,5,5.13,213600,0
+TGTX.US,D,20140123,000000,5.09,5.4,5.05,5.37,302900,0
+TGTX.US,D,20140124,000000,5.45,5.67,5.28,5.54,394300,0
+TGTX.US,D,20140127,000000,5.6,5.64,5.27,5.38,470900,0
+TGTX.US,D,20140128,000000,5.4,5.69,5.28,5.69,356200,0
+TGTX.US,D,20140129,000000,5.66,5.88,5.58,5.76,270300,0
+TGTX.US,D,20140130,000000,5.79,6.15,5.63,6.14,336300,0
+TGTX.US,D,20140131,000000,6.07,6.12,5.79,6,253614,0
+TGTX.US,D,20140203,000000,6.08,6.1099,5.83,6.03,213481,0
+TGTX.US,D,20140204,000000,5.96,6.15,5.75,5.81,196308,0
+TGTX.US,D,20140205,000000,5.71,5.812,5.14,5.48,393393,0
+TGTX.US,D,20140206,000000,5.48,5.775,5.46,5.56,133484,0
+TGTX.US,D,20140207,000000,5.57,5.74,5.34,5.6,164547,0
+TGTX.US,D,20140210,000000,5.64,5.85,5.43,5.82,155143,0
+TGTX.US,D,20140211,000000,5.79,5.85,5.6,5.65,123048,0
+TGTX.US,D,20140212,000000,5.66,5.9,5.55,5.58,282023,0
+TGTX.US,D,20140213,000000,5.52,5.7825,5.33,5.63,247418,0
+TGTX.US,D,20140214,000000,5.71,5.71,5.4,5.6,121089,0
+TGTX.US,D,20140218,000000,5.71,5.95,5.56,5.91,279592,0
+TGTX.US,D,20140219,000000,5.92,5.93,5.65,5.74,186655,0
+TGTX.US,D,20140220,000000,5.77,5.93,5.67,5.74,280259,0
+TGTX.US,D,20140221,000000,5.78,5.86,5.54,5.59,182708,0
+TGTX.US,D,20140224,000000,5.59,6.05,5.56,6,500686,0
+TGTX.US,D,20140225,000000,6.04,6.08,5.74,5.81,214275,0
+TGTX.US,D,20140226,000000,5.91,6.4,5.85,6.35,503731,0
+TGTX.US,D,20140227,000000,6.35,7.3169,6.35,6.77,887364,0
+TGTX.US,D,20140228,000000,7.06,7.06,6.401,6.6,319921,0
+TGTX.US,D,20140303,000000,6.5,6.859,6.3,6.6,194143,0
+TGTX.US,D,20140304,000000,6.66,7.08,6.66,6.84,212086,0
+TGTX.US,D,20140305,000000,6.85,7.05,6.72,6.92,248297,0
+TGTX.US,D,20140306,000000,6.93,7.29,6.76,6.83,274446,0
+TGTX.US,D,20140307,000000,6.98,7.19,6.85,6.9,223305,0
+TGTX.US,D,20140310,000000,6.83,6.84,6.37,6.6,222563,0
+TGTX.US,D,20140311,000000,6.57,6.95,6.57,6.71,181917,0
+TGTX.US,D,20140312,000000,7.1,7.85,7,7.4,499192,0
+TGTX.US,D,20140313,000000,7.39,8.02,7.37,7.55,558583,0
+TGTX.US,D,20140314,000000,7.59,7.6535,7.15,7.59,357999,0
+TGTX.US,D,20140317,000000,7.58,7.84,7.22,7.24,204176,0
+TGTX.US,D,20140318,000000,7.25,7.66,7.12,7.3,357981,0
+TGTX.US,D,20140319,000000,7.52,7.741,7.12,7.31,417714,0
+TGTX.US,D,20140320,000000,7.26,7.59,7.13,7.24,159517,0
+TGTX.US,D,20140321,000000,7.25,7.346,6.82,6.97,428452,0
+TGTX.US,D,20140324,000000,6.97,6.99,6.25,6.94,424566,0
+TGTX.US,D,20140325,000000,6.97,7.17,6.69,6.7,236088,0
+TGTX.US,D,20140326,000000,6.71,6.92,6.4,6.43,233400,0
+TGTX.US,D,20140327,000000,6.45,6.85,6.1,6.59,149706,0
+TGTX.US,D,20140328,000000,6.57,6.84,6.41,6.51,196035,0
+TGTX.US,D,20140331,000000,6.52,7.07,6.42,6.9,432234,0
+TGTX.US,D,20140401,000000,6.79,7.19,6.72,7.045,247990,0
+TGTX.US,D,20140402,000000,7.05,7.05,6.8,6.88,209255,0
+TGTX.US,D,20140403,000000,6.91,7.044,6.44,6.66,217212,0
+TGTX.US,D,20140404,000000,6.6,6.894,6.0001,6.18,313936,0
+TGTX.US,D,20140407,000000,6.18,6.51,6.08,6.24,167552,0
+TGTX.US,D,20140408,000000,6.22,6.55,6.1,6.26,283905,0
+TGTX.US,D,20140409,000000,6.31,6.77,6.12,6.71,191584,0
+TGTX.US,D,20140410,000000,6.68,6.68,5.89,6.14,256887,0
+TGTX.US,D,20140411,000000,6.01,6.28,5.38,5.5,325619,0
+TGTX.US,D,20140414,000000,5.76,5.76,5.25,5.49,287020,0
+TGTX.US,D,20140415,000000,5.48,5.53,4.59,5.33,438073,0
+TGTX.US,D,20140416,000000,5.34,5.5279,4.99,5.13,182174,0
+TGTX.US,D,20140417,000000,5.15,5.4,4.89,5.27,112839,0
+TGTX.US,D,20140421,000000,4.916,5.62,4.916,5.51,152453,0
+TGTX.US,D,20140422,000000,5.31,6.12,5.31,5.82,182364,0
+TGTX.US,D,20140423,000000,5.78,5.78,5.1,5.16,233908,0
+TGTX.US,D,20140424,000000,5.16,5.5,4.7,5.14,378148,0
+TGTX.US,D,20140425,000000,5.1,5.13,4.6199,4.7,243454,0
+TGTX.US,D,20140428,000000,4.69,5.267,4.67,5.15,201560,0
+TGTX.US,D,20140429,000000,5.15,5.45,4.94,5.08,144035,0
+TGTX.US,D,20140430,000000,5.04,5.37,4.93,5.33,158246,0
+TGTX.US,D,20140501,000000,5.29,5.68,5.11,5.37,169808,0
+TGTX.US,D,20140502,000000,5.41,5.43,5.18,5.29,90629,0
+TGTX.US,D,20140505,000000,5.12,5.55,5.12,5.5,62469,0
+TGTX.US,D,20140506,000000,5.45,5.5,5.3,5.35,104529,0
+TGTX.US,D,20140507,000000,5.33,5.51,4.76,4.84,239968,0
+TGTX.US,D,20140508,000000,5.05,5.7,4.81,4.81,170799,0
+TGTX.US,D,20140509,000000,4.78,4.9,4.45,4.58,214092,0
+TGTX.US,D,20140512,000000,5,5,4.51,4.81,209705,0
+TGTX.US,D,20140513,000000,4.75,5.32,4.73,4.74,366221,0
+TGTX.US,D,20140514,000000,4.8,4.94,4.5,4.51,287556,0
+TGTX.US,D,20140515,000000,4.71,5.15,4.5,5.08,221275,0
+TGTX.US,D,20140516,000000,5.06,5.37,4.72,5.09,217229,0
+TGTX.US,D,20140519,000000,5.07,5.306,4.8,4.95,168361,0
+TGTX.US,D,20140520,000000,4.96,5.23,4.72,4.83,259500,0
+TGTX.US,D,20140521,000000,4.88,4.9,4.42,4.68,268069,0
+TGTX.US,D,20140522,000000,5.02,5.5,4.73,5.33,395494,0
+TGTX.US,D,20140523,000000,5.31,5.46,5.04,5.35,309892,0
+TGTX.US,D,20140527,000000,5.53,6.387,5.51,6.1,793015,0
+TGTX.US,D,20140528,000000,6.11,6.32,5.78,6.16,277544,0
+TGTX.US,D,20140529,000000,6.2561,6.321,5.97,6.27,276020,0
+TGTX.US,D,20140530,000000,6.32,6.5701,6.15,6.53,312225,0
+TGTX.US,D,20140602,000000,6.59,6.97,6.47,6.65,275697,0
+TGTX.US,D,20140603,000000,6.65,6.65,6.25,6.48,244781,0
+TGTX.US,D,20140604,000000,6.48,6.74,6.43,6.49,171094,0
+TGTX.US,D,20140605,000000,6.54,6.7,6.34,6.45,234045,0
+TGTX.US,D,20140606,000000,6.2575,6.664,6.25,6.5,243301,0
+TGTX.US,D,20140609,000000,6.47,7,6.47,6.8,281355,0
+TGTX.US,D,20140610,000000,6.8,6.85,6.45,6.61,210200,0
+TGTX.US,D,20140611,000000,6.6,7.35,6.6,7.3,356934,0
+TGTX.US,D,20140612,000000,7.34,8.89,7.19,8.82,1647196,0
+TGTX.US,D,20140613,000000,8.33,10.15,7.54,9.61,2347568,0
+TGTX.US,D,20140616,000000,9.7,9.8,8.82,9.02,959855,0
+TGTX.US,D,20140617,000000,8.97,9.5,8.7,8.82,459466,0
+TGTX.US,D,20140618,000000,8.95,8.99,8.02,8.24,726577,0
+TGTX.US,D,20140619,000000,8.3,8.36,7.94,8.02,370101,0
+TGTX.US,D,20140620,000000,8.13,8.639,7.97,8.58,403644,0
+TGTX.US,D,20140623,000000,8.45,9.7,8.37,9.69,675350,0
+TGTX.US,D,20140624,000000,9.95,11.56,9.86,9.93,1268278,0
+TGTX.US,D,20140625,000000,9.83,10.5,9.27,9.52,863185,0
+TGTX.US,D,20140626,000000,9.47,9.93,9.2501,9.47,362169,0
+TGTX.US,D,20140627,000000,9.38,9.77,9.17,9.49,1338160,0
+TGTX.US,D,20140630,000000,9.68,10,9.3,9.39,669378,0
+TGTX.US,D,20140701,000000,9.41,10.15,9.25,9.99,708216,0
+TGTX.US,D,20140702,000000,10.29,11.31,10.25,11.03,870700,0
+TGTX.US,D,20140703,000000,11.08,11.19,10.86,11.07,226432,0
+TGTX.US,D,20140707,000000,11,11.19,10.51,10.66,477736,0
+TGTX.US,D,20140708,000000,10.66,11.1,10.16,10.85,582741,0
+TGTX.US,D,20140709,000000,10.85,10.92,10.5,10.63,174242,0
+TGTX.US,D,20140710,000000,10.33,10.44,9.91,9.97,304242,0
+TGTX.US,D,20140711,000000,10.01,10.28,9.72,10.05,230779,0
+TGTX.US,D,20140714,000000,10.25,10.46,10.07,10.34,254953,0
+TGTX.US,D,20140715,000000,10.37,10.59,9.59,9.63,429566,0
+TGTX.US,D,20140716,000000,9.72,9.9,9.43,9.75,245382,0
+TGTX.US,D,20140717,000000,9.68,9.83,8.97,9.04,622060,0
+TGTX.US,D,20140718,000000,9.06,9.74,9.05,9.69,563195,0
+TGTX.US,D,20140721,000000,9.6,9.83,9.18,9.59,405883,0
+TGTX.US,D,20140722,000000,10.63,10.63,8.21,8.255,1665861,0
+TGTX.US,D,20140723,000000,8.27,9.32,8.0204,9.31,876407,0
+TGTX.US,D,20140724,000000,9.39,9.39,8.815,8.92,474746,0
+TGTX.US,D,20140725,000000,8.82,8.872,8.39,8.44,262694,0
+TGTX.US,D,20140728,000000,8.44,8.5,7.86,7.91,407649,0
+TGTX.US,D,20140729,000000,7.9,8.246,7.88,7.94,307264,0
+TGTX.US,D,20140730,000000,8.03,8.22,7.925,8.17,283906,0
+TGTX.US,D,20140731,000000,7.98,8.07,7.73,7.91,289768,0
+TGTX.US,D,20140801,000000,7.92,7.93,7.2,7.37,414771,0
+TGTX.US,D,20140804,000000,7.48,7.92,7.23,7.79,474595,0
+TGTX.US,D,20140805,000000,7.61,7.89,7.54,7.73,339985,0
+TGTX.US,D,20140806,000000,7.64,7.868,7.3928,7.79,146686,0
+TGTX.US,D,20140807,000000,7.73,8.53,7.68,7.83,397795,0
+TGTX.US,D,20140808,000000,8.186,8.186,7.2,7.46,336478,0
+TGTX.US,D,20140811,000000,7.48,7.86,7.2001,7.6,211948,0
+TGTX.US,D,20140812,000000,7.57,7.58,7.24,7.54,290223,0
+TGTX.US,D,20140813,000000,7.54,7.7,7.45,7.55,154828,0
+TGTX.US,D,20140814,000000,7.51,7.85,7.41,7.52,150042,0
+TGTX.US,D,20140815,000000,7.82,8,7.49,7.92,293617,0
+TGTX.US,D,20140818,000000,7.97,8.301,7.79,8.28,349752,0
+TGTX.US,D,20140819,000000,8.25,8.31,8.06,8.13,204197,0
+TGTX.US,D,20140820,000000,8.16,8.29,8.01,8.2,176527,0
+TGTX.US,D,20140821,000000,8.17,8.17,7.803,8.11,212175,0
+TGTX.US,D,20140822,000000,8.14,8.1599,8,8.1,163165,0
+TGTX.US,D,20140825,000000,8.18,8.5,8.18,8.31,168873,0
+TGTX.US,D,20140826,000000,8.26,8.49,8.1,8.43,295259,0
+TGTX.US,D,20140827,000000,8.4,8.55,8.35,8.52,213213,0
+TGTX.US,D,20140828,000000,8.5,8.66,8.45,8.55,254451,0
+TGTX.US,D,20140829,000000,8.55,8.58,8.34,8.48,192954,0
+TGTX.US,D,20140902,000000,8.48,8.49,8.38,8.45,150077,0
+TGTX.US,D,20140903,000000,8.75,9.53,8.75,9.22,1355648,0
+TGTX.US,D,20140904,000000,9.275,9.275,8.9,8.96,223645,0
+TGTX.US,D,20140905,000000,8.93,9.02,8.69,8.84,273679,0
+TGTX.US,D,20140908,000000,8.85,9.8,8.85,9.78,453924,0
+TGTX.US,D,20140909,000000,9.99,10.19,9.38,9.54,736959,0
+TGTX.US,D,20140910,000000,9.57,10.07,9.55,9.98,304744,0
+TGTX.US,D,20140911,000000,9.87,9.98,9.65,9.94,300801,0
+TGTX.US,D,20140912,000000,9.95,9.95,9.44,9.51,196919,0
+TGTX.US,D,20140915,000000,9.8,10,9.03,9.93,432087,0
+TGTX.US,D,20140916,000000,10.07,10.14,9.59,9.99,1166095,0
+TGTX.US,D,20140917,000000,10.14,12.45,10.03,11.6,2487457,0
+TGTX.US,D,20140918,000000,11.61,12.25,11.2,11.56,627825,0
+TGTX.US,D,20140919,000000,11.6,11.84,10.82,11.21,521563,0
+TGTX.US,D,20140922,000000,11.12,11.2,10.75,11.14,273642,0
+TGTX.US,D,20140923,000000,11.4,12,11.19,11.93,426918,0
+TGTX.US,D,20140924,000000,11.69,12,11.265,11.54,412485,0
+TGTX.US,D,20140925,000000,11.81,11.86,11.05,11.23,594085,0
+TGTX.US,D,20140926,000000,11.28,11.32,10.94,11.09,244632,0
+TGTX.US,D,20140929,000000,10.95,11.1,10.85,11,303557,0
+TGTX.US,D,20140930,000000,11,11.07,10.65,10.67,491717,0
+TGTX.US,D,20141001,000000,10.66,10.79,10.07,10.35,623572,0
+TGTX.US,D,20141002,000000,10.31,10.54,10.2,10.49,304260,0
+TGTX.US,D,20141003,000000,10.54,10.59,10.14,10.18,317344,0
+TGTX.US,D,20141006,000000,10.13,10.18,9.52,9.96,444837,0
+TGTX.US,D,20141007,000000,9.8,10.08,9.67,10.05,531949,0
+TGTX.US,D,20141008,000000,10.05,10.05,9.34,9.99,422401,0
+TGTX.US,D,20141009,000000,10,10,9.5,9.6,424786,0
+TGTX.US,D,20141010,000000,9.41,9.81,9.33,9.38,328583,0
+TGTX.US,D,20141013,000000,9.3,9.86,9.16,9.61,522962,0
+TGTX.US,D,20141014,000000,9.59,10.21,9.47,9.83,404963,0
+TGTX.US,D,20141015,000000,9.67,10.03,9.54,10,405085,0
+TGTX.US,D,20141016,000000,9.84,10.23,9.84,9.96,808396,0
+TGTX.US,D,20141017,000000,10,10.05,9.69,9.96,532403,0
+TGTX.US,D,20141020,000000,10.14,10.36,10.05,10.1,601057,0
+TGTX.US,D,20141021,000000,10.17,10.2,9.94,10.09,426411,0
+TGTX.US,D,20141022,000000,10.02,10.16,9.845,10,472244,0
+TGTX.US,D,20141023,000000,10.11,10.15,9.9,10.05,487142,0
+TGTX.US,D,20141024,000000,10.06,10.91,10.06,10.89,370355,0
+TGTX.US,D,20141027,000000,11.01,11.45,10.85,11.23,500978,0
+TGTX.US,D,20141028,000000,11.27,11.67,11.05,11.31,767637,0
+TGTX.US,D,20141029,000000,11.29,11.33,10.86,11.12,282186,0
+TGTX.US,D,20141030,000000,11.02,11.22,10.48,11.16,371313,0
+TGTX.US,D,20141031,000000,11.3,11.379,10.88,10.99,312301,0
+TGTX.US,D,20141103,000000,10.99,11.05,10.623,10.88,436116,0
+TGTX.US,D,20141104,000000,10.86,11.07,10.74,10.98,211386,0
+TGTX.US,D,20141105,000000,11.13,11.21,10.61,10.69,464872,0
+TGTX.US,D,20141106,000000,10.77,11.7,10.71,11.18,745291,0
+TGTX.US,D,20141107,000000,11.18,11.3,10.81,11.27,352455,0
+TGTX.US,D,20141110,000000,11.28,12.61,11.26,12.55,684651,0
+TGTX.US,D,20141111,000000,12.5,13.42,12.07,12.91,685617,0
+TGTX.US,D,20141112,000000,12.85,14.05,12.645,14.03,701098,0
+TGTX.US,D,20141113,000000,14.54,14.65,13.72,13.87,784209,0
+TGTX.US,D,20141114,000000,13.92,14.21,13.51,14.03,325736,0
+TGTX.US,D,20141117,000000,14.01,14.68,13.93,14.05,403340,0
+TGTX.US,D,20141118,000000,14.27,15.44,14.1,14.77,856600,0
+TGTX.US,D,20141119,000000,14.67,14.97,14.3,14.43,352916,0
+TGTX.US,D,20141120,000000,14.34,14.59,14.18,14.41,222570,0
+TGTX.US,D,20141121,000000,14.56,15,14.24,14.77,299345,0
+TGTX.US,D,20141124,000000,14.72,15.15,14.6,15.13,433362,0
+TGTX.US,D,20141125,000000,15.25,15.29,14.54,14.77,627929,0
+TGTX.US,D,20141126,000000,14.57,15.1,14.57,15,356496,0
+TGTX.US,D,20141128,000000,14.96,15.4,14.85,14.92,259875,0
+TGTX.US,D,20141201,000000,15,15.01,13.48,13.52,739933,0
+TGTX.US,D,20141202,000000,13.8,14.76,13.8,14.5,494421,0
+TGTX.US,D,20141203,000000,14.5,14.72,14.3,14.42,805727,0
+TGTX.US,D,20141204,000000,14.45,14.51,13.84,13.84,430258,0
+TGTX.US,D,20141205,000000,14,14.38,13.76,13.8,576348,0
+TGTX.US,D,20141208,000000,14.47,14.88,13.64,13.76,620698,0
+TGTX.US,D,20141209,000000,13.48,14.1,12.8,13.99,720978,0
+TGTX.US,D,20141210,000000,14.13,14.6,13.8,14.45,529471,0
+TGTX.US,D,20141211,000000,14.88,18.59,14.82,17.51,2928117,0
+TGTX.US,D,20141212,000000,17.26,18.88,17.08,18.25,1759326,0
+TGTX.US,D,20141215,000000,18.44,18.65,16.67,17,1162772,0
+TGTX.US,D,20141216,000000,16.2,17.65,15.78,16.78,690425,0
+TGTX.US,D,20141217,000000,16.5,17.54,16.08,16.42,1039152,0
+TGTX.US,D,20141218,000000,16.6,16.939,15.42,15.7,947712,0
+TGTX.US,D,20141219,000000,15.65,16.51,15.06,16.45,1647792,0
+TGTX.US,D,20141222,000000,16.22,16.997,15.8,16.55,637261,0
+TGTX.US,D,20141223,000000,16.47,16.8,15.15,15.7,719362,0
+TGTX.US,D,20141224,000000,15.87,16.41,15.5,16.03,200621,0
+TGTX.US,D,20141226,000000,16,16.63,15.76,16.18,196211,0
+TGTX.US,D,20141229,000000,16.15,16.418,15.82,16.01,349689,0
+TGTX.US,D,20141230,000000,15.94,16.15,15.6,15.76,271715,0
+TGTX.US,D,20141231,000000,15.78,16.64,15.78,15.84,464356,0
+TGTX.US,D,20150102,000000,15.93,16.48,15.8,16.33,323838,0
+TGTX.US,D,20150105,000000,16.24,17.24,16.05,16.21,507298,0
+TGTX.US,D,20150106,000000,16.22,17,15.41,15.7,551491,0
+TGTX.US,D,20150107,000000,16,17.45,15.97,17.39,664791,0
+TGTX.US,D,20150108,000000,17.61,18.6,17.37,17.58,719883,0
+TGTX.US,D,20150109,000000,17.63,17.76,16.63,16.86,472769,0
+TGTX.US,D,20150112,000000,16.98,17.05,15.97,15.98,448691,0
+TGTX.US,D,20150113,000000,16,16.22,15.01,15.23,678324,0
+TGTX.US,D,20150114,000000,15.07,15.28,14.56,14.98,587061,0
+TGTX.US,D,20150115,000000,15.15,15.24,13.08,13.39,1122708,0
+TGTX.US,D,20150116,000000,13.51,14.05,13.16,13.57,553998,0
+TGTX.US,D,20150120,000000,13.292,13.732,12.37,13.6,768822,0
+TGTX.US,D,20150121,000000,13.74,14.89,13.397,14.15,1253926,0
+TGTX.US,D,20150122,000000,14.65,14.679,13.53,14,1277740,0
+TGTX.US,D,20150123,000000,14,14.11,13.55,14.1,477692,0
+TGTX.US,D,20150126,000000,14.18,15.58,14.02,15.56,715125,0
+TGTX.US,D,20150127,000000,15.3,16,15.19,15.64,646997,0
+TGTX.US,D,20150128,000000,15.795,15.984,15,15.06,467182,0
+TGTX.US,D,20150129,000000,15.17,15.3,14.54,15.15,287216,0
+TGTX.US,D,20150130,000000,15.06,15.4,14.143,14.24,326868,0
+TGTX.US,D,20150202,000000,14.33,14.354,13.2,13.3,558959,0
+TGTX.US,D,20150203,000000,13.35,13.63,12.88,13.56,461581,0
+TGTX.US,D,20150204,000000,13.38,13.38,12.51,12.77,583639,0
+TGTX.US,D,20150205,000000,12.75,13.65,12.716,13.49,378229,0
+TGTX.US,D,20150206,000000,13.54,13.74,12.95,13.05,276231,0
+TGTX.US,D,20150209,000000,13.08,13.38,12.79,13.32,329991,0
+TGTX.US,D,20150210,000000,13.46,13.79,12.9,13.75,292089,0
+TGTX.US,D,20150211,000000,13.77,13.92,13.21,13.38,218199,0
+TGTX.US,D,20150212,000000,13.466,13.585,13.06,13.32,190226,0
+TGTX.US,D,20150213,000000,13.41,13.62,12.9,13.13,223594,0
+TGTX.US,D,20150217,000000,13.01,13.78,13,13.58,243799,0
+TGTX.US,D,20150218,000000,13.55,13.81,13.38,13.67,242795,0
+TGTX.US,D,20150219,000000,13.71,13.85,13.51,13.59,182638,0
+TGTX.US,D,20150220,000000,13.63,13.665,13.392,13.5,213017,0
+TGTX.US,D,20150223,000000,13.54,13.68,13.45,13.54,418955,0
+TGTX.US,D,20150224,000000,13.6,13.9,13.6,13.75,620610,0
+TGTX.US,D,20150225,000000,13.81,15.26,13.7,15.26,1252857,0
+TGTX.US,D,20150226,000000,15.35,15.37,14.36,14.92,536019,0
+TGTX.US,D,20150227,000000,15.04,15.04,14.2,14.51,366560,0
+TGTX.US,D,20150302,000000,14.55,14.71,14.32,14.59,202300,0
+TGTX.US,D,20150303,000000,14.58,14.58,14.1,14.13,206100,0
+TGTX.US,D,20150304,000000,14.51,15.22,14.13,14.85,385400,0
+TGTX.US,D,20150305,000000,16.25,16.74,15.55,15.59,1465600,0
+TGTX.US,D,20150306,000000,15.51,15.75,15,15.16,368700,0
+TGTX.US,D,20150309,000000,15.18,15.67,14.88,15.63,555200,0
+TGTX.US,D,20150310,000000,15.23,16.34,15.08,16.03,400200,0
+TGTX.US,D,20150311,000000,16.16,16.3,15.62,16,415300,0
+TGTX.US,D,20150312,000000,15.75,16.37,15.51,15.99,404200,0
+TGTX.US,D,20150313,000000,15.99,17.65,15.88,17.33,864700,0
+TGTX.US,D,20150316,000000,17.39,18.24,17.25,17.68,832500,0
+TGTX.US,D,20150317,000000,17.72,17.74,16.89,17.53,612700,0
+TGTX.US,D,20150318,000000,17.39,18.99,17.31,17.69,1063400,0
+TGTX.US,D,20150319,000000,18.06,19.28,17.86,18.82,1814500,0
+TGTX.US,D,20150320,000000,19.68,20,18.19,18.22,2817800,0
+TGTX.US,D,20150323,000000,18.16,18.2,17,17.41,717100,0
+TGTX.US,D,20150324,000000,17.8,18.13,17.41,17.5,790300,0
+TGTX.US,D,20150325,000000,17.62,17.72,15.7,15.84,1289200,0
+TGTX.US,D,20150326,000000,15.07,16.41,14.8,16.06,885400,0
+TGTX.US,D,20150327,000000,15.97,16.63,15.67,15.79,473300,0
+TGTX.US,D,20150330,000000,16.02,16.4,15.92,16.16,552500,0
+TGTX.US,D,20150331,000000,16,16.32,15.45,15.48,510300,0
+TGTX.US,D,20150401,000000,15.31,16.08,14.86,15.84,498600,0
+TGTX.US,D,20150402,000000,15.9,15.95,15.24,15.54,373500,0
+TGTX.US,D,20150406,000000,15.47,15.8,14.94,15.11,465900,0
+TGTX.US,D,20150407,000000,15.12,15.55,15.041,15.13,306214,0
+TGTX.US,D,20150408,000000,15.13,16.11,15.13,16.1,472900,0
+TGTX.US,D,20150409,000000,16.11,16.52,15.39,15.66,427379,0
+TGTX.US,D,20150410,000000,15.68,16.11,15.53,15.91,273600,0
+TGTX.US,D,20150413,000000,15.81,16.32,15.59,15.84,438200,0
+TGTX.US,D,20150414,000000,16.19,16.9,16.14,16.48,703200,0
+TGTX.US,D,20150415,000000,16.62,16.753,16.23,16.38,551348,0
+TGTX.US,D,20150416,000000,16.27,17.24,16.235,17.17,522479,0
+TGTX.US,D,20150417,000000,16.97,17.23,16.15,16.49,631400,0
+TGTX.US,D,20150420,000000,16.7,16.7,15.44,15.81,690815,0
+TGTX.US,D,20150421,000000,16.15,16.59,15.874,16.57,406304,0
+TGTX.US,D,20150422,000000,16.46,16.81,16.18,16.39,210414,0
+TGTX.US,D,20150423,000000,16.37,16.65,16.13,16.41,187500,0
+TGTX.US,D,20150424,000000,16.36,16.77,16.2,16.23,185100,0
+TGTX.US,D,20150427,000000,16.35,16.56,15.04,15.41,750100,0
+TGTX.US,D,20150428,000000,15.5,15.82,13.8,14.94,771700,0
+TGTX.US,D,20150429,000000,14.9,15.36,14.48,15.17,358300,0
+TGTX.US,D,20150430,000000,14.99,15.14,13.83,13.96,685500,0
+TGTX.US,D,20150501,000000,14.3,14.73,13.87,14.29,473600,0
+TGTX.US,D,20150504,000000,14.43,14.84,14.2,14.34,306600,0
+TGTX.US,D,20150505,000000,14.25,14.36,12.97,13.43,1073800,0
+TGTX.US,D,20150506,000000,13.56,13.91,13.09,13.24,717484,0
+TGTX.US,D,20150507,000000,13,14.41,12.87,14.22,705982,0
+TGTX.US,D,20150508,000000,14.3,15.22,14.3,14.75,536700,0
+TGTX.US,D,20150511,000000,14.8,15.46,14.6,15.33,402300,0
+TGTX.US,D,20150512,000000,15.3,15.91,14.903,15.84,551588,0
+TGTX.US,D,20150513,000000,15.94,16.39,15.52,15.63,663500,0
+TGTX.US,D,20150514,000000,16.1,16.46,15.22,16.09,652700,0
+TGTX.US,D,20150515,000000,15.88,16.28,15.58,16.22,287130,0
+TGTX.US,D,20150518,000000,16.22,16.68,15.9,16.22,511744,0
+TGTX.US,D,20150519,000000,16.06,16.63,16.03,16.14,264800,0
+TGTX.US,D,20150520,000000,16.15,16.92,15.76,16.65,496700,0
+TGTX.US,D,20150521,000000,16.72,17.08,15.92,16,562900,0
+TGTX.US,D,20150522,000000,16,16.31,15.63,15.93,384700,0
+TGTX.US,D,20150526,000000,15.86,16.07,15.51,15.95,295553,0
+TGTX.US,D,20150527,000000,16,16.08,15.74,16.02,260800,0
+TGTX.US,D,20150528,000000,15.97,16.1,15.56,16,208165,0
+TGTX.US,D,20150529,000000,15.99,16.31,15.72,15.74,475600,0
+TGTX.US,D,20150601,000000,16.51,17.05,15.25,16.38,1307600,0
+TGTX.US,D,20150602,000000,16.09,16.63,15.86,16.18,343863,0
+TGTX.US,D,20150603,000000,16.31,16.56,15.92,16.53,346500,0
+TGTX.US,D,20150604,000000,16.48,16.96,15.74,16.07,596900,0
+TGTX.US,D,20150605,000000,16.03,16.41,15.75,16.32,287400,0
+TGTX.US,D,20150608,000000,16.2,16.47,15.86,16.33,297500,0
+TGTX.US,D,20150609,000000,16.22,16.25,15.6,15.69,358426,0
+TGTX.US,D,20150610,000000,15.79,16.07,15.427,15.71,302258,0
+TGTX.US,D,20150611,000000,15.65,15.85,15.41,15.84,256501,0
+TGTX.US,D,20150612,000000,15.8,16.03,15.51,15.53,202500,0
+TGTX.US,D,20150615,000000,15.35,15.36,14.63,14.89,568200,0
+TGTX.US,D,20150616,000000,14.94,15.19,14.71,14.93,305300,0
+TGTX.US,D,20150617,000000,14.97,15.1,14.75,14.96,286700,0
+TGTX.US,D,20150618,000000,15.05,17.96,15.02,17.04,3214600,0
+TGTX.US,D,20150619,000000,17.58,17.58,16.7,17.1,1438500,0
+TGTX.US,D,20150622,000000,17.34,17.95,16.86,16.96,1232500,0
+TGTX.US,D,20150623,000000,17.02,17.24,16.64,17.08,535288,0
+TGTX.US,D,20150624,000000,17.09,17.69,16.77,17.1,533400,0
+TGTX.US,D,20150625,000000,17.24,17.54,16.79,16.87,428200,0
+TGTX.US,D,20150626,000000,16.85,17.28,16.05,16.91,1369500,0
+TGTX.US,D,20150629,000000,16.46,16.81,15.9,15.99,867700,0
+TGTX.US,D,20150630,000000,16.37,16.59,15.79,16.59,1053587,0
+TGTX.US,D,20150701,000000,16.72,17.05,16.21,16.66,515600,0
+TGTX.US,D,20150702,000000,16.75,16.75,16.27,16.44,236600,0
+TGTX.US,D,20150706,000000,16.14,17.2,16.12,17.12,931000,0
+TGTX.US,D,20150707,000000,17.11,17.55,16.8,17.47,940900,0
+TGTX.US,D,20150708,000000,17.08,17.48,17.01,17.14,953000,0
+TGTX.US,D,20150709,000000,17.33,18.25,17.18,18.13,1379400,0
+TGTX.US,D,20150710,000000,18.47,18.71,17.82,18.21,635100,0
+TGTX.US,D,20150713,000000,18.5,18.86,18.04,18.48,631600,0
+TGTX.US,D,20150714,000000,18.54,18.95,18.24,18.74,783652,0
+TGTX.US,D,20150715,000000,18.67,19.05,18.01,18.31,574388,0
+TGTX.US,D,20150716,000000,18.44,18.84,18.3,18.7,768300,0
+TGTX.US,D,20150717,000000,18.7,18.93,18.37,18.68,481400,0
+TGTX.US,D,20150720,000000,18.64,18.82,18.34,18.48,407800,0
+TGTX.US,D,20150721,000000,18.37,18.53,17.84,18.17,644400,0
+TGTX.US,D,20150722,000000,17.9,18.28,17.61,18.13,239400,0
+TGTX.US,D,20150723,000000,18.07,18.46,17.96,18.31,527000,0
+TGTX.US,D,20150724,000000,18.2,18.6,17.12,17.27,427100,0
+TGTX.US,D,20150727,000000,17.14,17.53,16.63,17.18,468800,0
+TGTX.US,D,20150728,000000,17.28,17.99,16.78,17.61,359300,0
+TGTX.US,D,20150729,000000,17.45,17.73,16.96,17.11,407100,0
+TGTX.US,D,20150730,000000,17.09,17.36,16.61,17.06,306200,0
+TGTX.US,D,20150731,000000,17.09,17.85,17,17.45,263300,0
+TGTX.US,D,20150803,000000,17.49,17.82,17.14,17.81,361077,0
+TGTX.US,D,20150804,000000,17.8,18.18,17.33,17.47,338700,0
+TGTX.US,D,20150805,000000,17.68,17.79,17,17.18,228100,0
+TGTX.US,D,20150806,000000,17.37,17.65,16.73,16.97,1040805,0
+TGTX.US,D,20150807,000000,17.07,17.19,15.9,16.47,602200,0
+TGTX.US,D,20150810,000000,15.84,16.35,15.5,16.06,468400,0
+TGTX.US,D,20150811,000000,16,16.53,15.99,16.11,475422,0
+TGTX.US,D,20150812,000000,16.29,16.65,15.57,16.52,571200,0
+TGTX.US,D,20150813,000000,16.35,16.85,15.84,15.86,342500,0
+TGTX.US,D,20150814,000000,15.85,16.03,15.1,15.29,546700,0
+TGTX.US,D,20150817,000000,15.15,16.05,15.02,15.99,406900,0
+TGTX.US,D,20150818,000000,16.05,16.13,15.53,15.58,325200,0
+TGTX.US,D,20150819,000000,15.2,15.65,15.19,15.27,485000,0
+TGTX.US,D,20150820,000000,15.06,15.15,14.2,14.25,628800,0
+TGTX.US,D,20150821,000000,13.86,14.74,13.6,14.28,720400,0
+TGTX.US,D,20150824,000000,13.25,14.4,11,12.82,963727,0
+TGTX.US,D,20150825,000000,13.59,13.59,11.93,12.05,1211700,0
+TGTX.US,D,20150826,000000,12.46,12.84,11.84,12.75,761700,0
+TGTX.US,D,20150827,000000,12.81,13.06,12.22,12.62,533400,0
+TGTX.US,D,20150828,000000,12.5,13.05,12.44,13.02,402900,0
+TGTX.US,D,20150831,000000,12.85,13.37,12.22,12.28,494400,0
+TGTX.US,D,20150901,000000,12,12.36,11.57,11.77,713700,0
+TGTX.US,D,20150902,000000,11.95,12.52,11.76,12.52,429400,0
+TGTX.US,D,20150903,000000,12.53,12.79,11.45,11.46,712800,0
+TGTX.US,D,20150904,000000,11.3,11.99,11.1,11.78,419600,0
+TGTX.US,D,20150908,000000,12.02,12.04,11.25,11.45,631000,0
+TGTX.US,D,20150909,000000,12.26,12.26,10.96,11.01,1409100,0
+TGTX.US,D,20150910,000000,11,11.72,10.985,11.46,541661,0
+TGTX.US,D,20150911,000000,11.33,11.85,11.11,11.83,376100,0
+TGTX.US,D,20150914,000000,11.83,11.83,11.32,11.76,329700,0
+TGTX.US,D,20150915,000000,11.84,11.88,11.51,11.77,307700,0
+TGTX.US,D,20150916,000000,11.73,11.8,11.46,11.72,337300,0
+TGTX.US,D,20150917,000000,13,15.06,12.65,14.37,1618686,0
+TGTX.US,D,20150918,000000,13.92,14.27,13.32,13.58,1325900,0
+TGTX.US,D,20150921,000000,13.71,13.78,12.34,12.46,692500,0
+TGTX.US,D,20150922,000000,11.97,12.38,11.56,12.07,996000,0
+TGTX.US,D,20150923,000000,12.15,12.38,11.8,11.91,390800,0
+TGTX.US,D,20150924,000000,11.8,11.97,11.2,11.92,472033,0
+TGTX.US,D,20150925,000000,12.05,12.22,10.74,11.01,853400,0
+TGTX.US,D,20150928,000000,11,11.2,9.92,10.41,987022,0
+TGTX.US,D,20150929,000000,10.56,11.07,9.58,9.76,1283500,0
+TGTX.US,D,20150930,000000,10,10.34,9.54,10.08,1071800,0
+TGTX.US,D,20151001,000000,10.07,10.32,9.77,10.22,731800,0
+TGTX.US,D,20151002,000000,9.99,11.93,9.79,11.93,1323300,0
+TGTX.US,D,20151005,000000,11.95,12.82,11.69,12.81,1485105,0
+TGTX.US,D,20151006,000000,12.08,12.69,11.49,12.4,1315800,0
+TGTX.US,D,20151007,000000,12.43,12.75,11.74,12.37,753700,0
+TGTX.US,D,20151008,000000,12.32,12.63,11.92,12.6,817100,0
+TGTX.US,D,20151009,000000,12.45,13.3,12.17,13.01,426400,0
+TGTX.US,D,20151012,000000,13.09,13.09,12.42,12.76,391246,0
+TGTX.US,D,20151013,000000,12.54,13.41,11.94,11.97,450500,0
+TGTX.US,D,20151014,000000,12.05,12.78,11.97,12.27,560800,0
+TGTX.US,D,20151015,000000,12.15,13.68,12.09,13.5,617700,0
+TGTX.US,D,20151016,000000,13.5,13.75,12.77,13.2,349900,0
+TGTX.US,D,20151019,000000,13.18,13.53,12.45,13.15,261900,0
+TGTX.US,D,20151020,000000,13.2,13.23,12.57,12.85,214940,0
+TGTX.US,D,20151021,000000,13,13.17,12.28,12.84,364500,0
+TGTX.US,D,20151022,000000,12.85,13.28,12.2,12.86,449300,0
+TGTX.US,D,20151023,000000,13.06,13.35,12.69,12.92,526400,0
+TGTX.US,D,20151026,000000,12.92,13.4,12.53,12.77,354700,0
+TGTX.US,D,20151027,000000,12.75,13.04,12.56,12.99,470000,0
+TGTX.US,D,20151028,000000,13,13.54,12.63,13.48,599200,0
+TGTX.US,D,20151029,000000,13.47,13.65,12.56,12.63,420600,0
+TGTX.US,D,20151030,000000,12.57,12.9,12.18,12.37,302300,0
+TGTX.US,D,20151102,000000,12.43,13.28,12.39,13.27,534901,0
+TGTX.US,D,20151103,000000,13.2,13.81,13.01,13.36,353600,0
+TGTX.US,D,20151104,000000,13.43,13.71,12.94,13.26,391237,0
+TGTX.US,D,20151105,000000,13.19,13.19,12.25,12.8,428200,0
+TGTX.US,D,20151106,000000,12.82,12.99,12.22,12.74,302900,0
+TGTX.US,D,20151109,000000,12.88,13.95,12.8,13.62,522191,0
+TGTX.US,D,20151110,000000,13.66,13.93,13.17,13.81,453900,0
+TGTX.US,D,20151111,000000,13.86,13.94,13.25,13.29,322700,0
+TGTX.US,D,20151112,000000,13.2,13.35,12.8,12.86,349100,0
+TGTX.US,D,20151113,000000,12.81,13.25,12.5,12.95,256500,0
+TGTX.US,D,20151116,000000,12.93,13.14,12.54,13.01,349500,0
+TGTX.US,D,20151117,000000,13,13.41,12.74,12.87,286100,0
+TGTX.US,D,20151118,000000,12.87,13.65,12.8,13.56,571300,0
+TGTX.US,D,20151119,000000,13.58,13.85,13.1,13.43,485200,0
+TGTX.US,D,20151120,000000,13.56,13.62,13.14,13.16,400500,0
+TGTX.US,D,20151123,000000,13.21,13.68,13.1,13.35,475800,0
+TGTX.US,D,20151124,000000,13.35,13.45,12.93,13.15,340000,0
+TGTX.US,D,20151125,000000,13.2,13.42,12.8,12.96,474900,0
+TGTX.US,D,20151127,000000,12.87,13.25,12.87,13.1,219400,0
+TGTX.US,D,20151130,000000,13.17,13.38,12.85,13.18,421300,0
+TGTX.US,D,20151201,000000,13.72,14.225,13.42,14.18,560643,0
+TGTX.US,D,20151202,000000,14.27,14.87,14,14.42,430031,0
+TGTX.US,D,20151203,000000,14.41,14.47,13.26,13.34,534606,0
+TGTX.US,D,20151204,000000,13.34,14.18,13.11,14.12,416500,0
+TGTX.US,D,20151207,000000,14.78,14.8,12.7,12.93,674800,0
+TGTX.US,D,20151208,000000,12.74,13.668,12.74,13.5,467889,0
+TGTX.US,D,20151209,000000,13.49,13.55,12.46,12.49,443100,0
+TGTX.US,D,20151210,000000,12.53,12.72,11.44,11.64,1047700,0
+TGTX.US,D,20151211,000000,11.36,11.47,10.55,10.75,846500,0
+TGTX.US,D,20151214,000000,10.79,10.98,10.15,10.36,666434,0
+TGTX.US,D,20151215,000000,10.4,10.95,10.27,10.57,513700,0
+TGTX.US,D,20151216,000000,10.68,11.33,10.47,11.31,560800,0
+TGTX.US,D,20151217,000000,11.19,11.44,10.96,11.07,353100,0
+TGTX.US,D,20151218,000000,11.07,11.7,11,11.39,4078900,0
+TGTX.US,D,20151221,000000,11.58,11.68,11.07,11.54,386000,0
+TGTX.US,D,20151222,000000,11.75,12.08,11.35,11.68,412786,0
+TGTX.US,D,20151223,000000,11.73,11.89,11.62,11.83,173300,0
+TGTX.US,D,20151224,000000,11.85,12.08,11.8,11.83,125817,0
+TGTX.US,D,20151228,000000,11.65,12.02,11.44,11.89,448995,0
+TGTX.US,D,20151229,000000,12.05,12.22,11.72,11.99,439352,0
+TGTX.US,D,20151230,000000,11.86,12.1,11.75,11.95,388168,0
+TGTX.US,D,20151231,000000,11.84,12.17,11.71,11.93,425467,0
+TGTX.US,D,20160104,000000,11.76,11.76,11.03,11.41,437205,0
+TGTX.US,D,20160105,000000,11.47,11.58,10.91,11.23,535349,0
+TGTX.US,D,20160106,000000,10.94,11.04,10.12,10.43,479616,0
+TGTX.US,D,20160107,000000,10.02,10.29,9.38,9.47,601403,0
+TGTX.US,D,20160108,000000,9.5,9.9199,8.64,8.68,528920,0
+TGTX.US,D,20160111,000000,8.76,8.869,7.68,8.03,743352,0
+TGTX.US,D,20160112,000000,8,9.16,7.9,8.97,620424,0
+TGTX.US,D,20160113,000000,8.99,9.23,8.32,8.47,626600,0
+TGTX.US,D,20160114,000000,8.49,9.37,8.37,9.16,571322,0
+TGTX.US,D,20160115,000000,8.72,8.95,8.3239,8.9,515159,0
+TGTX.US,D,20160119,000000,9.22,9.3,8.59,8.67,707600,0
+TGTX.US,D,20160120,000000,8.5,9.84,8.425,9.39,703580,0
+TGTX.US,D,20160121,000000,9.48,9.6,8.85,8.93,485939,0
+TGTX.US,D,20160122,000000,9.18,9.29,8.82,9.18,466960,0
+TGTX.US,D,20160125,000000,9.2,9.7,9.03,9.07,368242,0
+TGTX.US,D,20160126,000000,9.11,9.25,8.42,8.68,461788,0
+TGTX.US,D,20160127,000000,8.62,8.74,7.82,7.91,408089,0
+TGTX.US,D,20160128,000000,7.98,8.145,7.32,8.08,762074,0
+TGTX.US,D,20160129,000000,8.09,8.5,7.92,8.17,534644,0
+TGTX.US,D,20160201,000000,8.09,8.54,7.88,8.44,455736,0
+TGTX.US,D,20160202,000000,8.37,8.44,7.78,7.83,387272,0
+TGTX.US,D,20160203,000000,7.89,8.35,7.67,8.31,468028,0
+TGTX.US,D,20160204,000000,8.38,9.11,8.13,8.6,313440,0
+TGTX.US,D,20160205,000000,8.5,8.925,8.32,8.5,449164,0
+TGTX.US,D,20160208,000000,8.35,8.49,7.98,8.08,445990,0
+TGTX.US,D,20160209,000000,7.82,8.5,7.54,8.18,399832,0
+TGTX.US,D,20160210,000000,8.34,8.62,7.89,8,425320,0
+TGTX.US,D,20160211,000000,7.82,8.16,7.69,8,370886,0
+TGTX.US,D,20160212,000000,8.08,8.08,7.5,7.94,316550,0
+TGTX.US,D,20160216,000000,8.34,9.09,8.24,9,428231,0
+TGTX.US,D,20160217,000000,9.1,9.34,8.76,9.02,244278,0
+TGTX.US,D,20160218,000000,9.01,9.19,8.61,8.66,196526,0
+TGTX.US,D,20160219,000000,8.59,8.92,8.44,8.82,137465,0
+TGTX.US,D,20160222,000000,8.94,9.12,8.7341,8.83,133396,0
+TGTX.US,D,20160223,000000,8.87,8.88,8.24,8.26,157801,0
+TGTX.US,D,20160224,000000,8.12,8.59,7.86,8.55,300556,0
+TGTX.US,D,20160225,000000,8.51,8.7,8.33,8.46,194271,0
+TGTX.US,D,20160226,000000,8.45,8.73,8.1993,8.69,228575,0
+TGTX.US,D,20160229,000000,8.73,8.8889,8.31,8.32,169922,0
+TGTX.US,D,20160301,000000,8.38,9.17,8.28,9.14,343283,0
+TGTX.US,D,20160302,000000,9.25,9.52,9.01,9.43,331675,0
+TGTX.US,D,20160303,000000,9.35,9.63,9.07,9.19,268726,0
+TGTX.US,D,20160304,000000,9.22,9.72,9.03,9.23,272801,0
+TGTX.US,D,20160307,000000,9.11,10.43,8.96,10.13,281011,0
+TGTX.US,D,20160308,000000,9.32,9.95,8.54,8.6,581812,0
+TGTX.US,D,20160309,000000,8.69,9.2,8.21,8.405,377666,0
+TGTX.US,D,20160310,000000,8.43,8.75,8.14,8.34,341294,0
+TGTX.US,D,20160311,000000,8.49,8.63,8.26,8.62,164522,0
+TGTX.US,D,20160314,000000,8.62,9.095,8.57,8.84,220249,0
+TGTX.US,D,20160315,000000,8.79,8.79,8.34,8.44,291181,0
+TGTX.US,D,20160316,000000,8.36,8.58,8.1,8.31,280579,0
+TGTX.US,D,20160317,000000,8.29,8.52,7.91,8.37,336233,0
+TGTX.US,D,20160318,000000,8.45,8.9025,8.1,8.82,502600,0
+TGTX.US,D,20160321,000000,8.73,9.15,8.615,8.75,264854,0
+TGTX.US,D,20160322,000000,8.7,9.17,8.7,9,443078,0
+TGTX.US,D,20160323,000000,8.99,9.16,8.31,8.34,255922,0
+TGTX.US,D,20160324,000000,8.22,8.66,7.91,8.26,189874,0
+TGTX.US,D,20160328,000000,8.37,8.43,8.14,8.25,118653,0
+TGTX.US,D,20160329,000000,8.2,8.75,8,8.66,259466,0
+TGTX.US,D,20160330,000000,8.73,9.1,8.57,8.79,427925,0
+TGTX.US,D,20160331,000000,8.82,9.03,8.47,8.52,436233,0
+TGTX.US,D,20160401,000000,8.3,9.06,8.3,8.96,323436,0
+TGTX.US,D,20160404,000000,9,9.35,8.88,9.13,261994,0
+TGTX.US,D,20160405,000000,9.04,9.29,8.9,8.94,206188,0
+TGTX.US,D,20160406,000000,8.96,9.4576,8.91,9.41,254716,0
+TGTX.US,D,20160407,000000,9.27,9.67,9.27,9.47,373060,0
+TGTX.US,D,20160408,000000,9.63,9.63,8.58,9,340178,0
+TGTX.US,D,20160411,000000,9.11,9.39,8.6,8.68,254542,0
+TGTX.US,D,20160412,000000,8.75,9.17,8.75,9.08,294855,0
+TGTX.US,D,20160413,000000,9.15,9.53,8.945,9.52,298380,0
+TGTX.US,D,20160414,000000,9.46,10.2,9.46,9.96,309861,0
+TGTX.US,D,20160415,000000,9.9,10.43,9.9,10.23,287022,0
+TGTX.US,D,20160418,000000,10.22,10.5,9.97,10.18,275756,0
+TGTX.US,D,20160419,000000,10.2,10.35,9.9,10.06,132936,0
+TGTX.US,D,20160420,000000,10.1,10.27,9.72,9.81,152667,0
+TGTX.US,D,20160421,000000,9.8,10.41,9.7618,10.14,227800,0
+TGTX.US,D,20160422,000000,10.2,10.345,10.01,10.12,191515,0
+TGTX.US,D,20160425,000000,10.05,10.145,10,10.1,173128,0
+TGTX.US,D,20160426,000000,10.2,10.29,9.56,9.64,287773,0
+TGTX.US,D,20160427,000000,9.61,9.92,9.45,9.58,281203,0
+TGTX.US,D,20160428,000000,9.5,9.869,9.3,9.41,222475,0
+TGTX.US,D,20160429,000000,9.44,9.691,9.06,9.12,221483,0
+TGTX.US,D,20160502,000000,9.15,9.29,8.75,9.28,150771,0
+TGTX.US,D,20160503,000000,9.12,9.43,8.77,8.87,208042,0
+TGTX.US,D,20160504,000000,8.75,8.9,8.4,8.57,230943,0
+TGTX.US,D,20160505,000000,8.69,8.69,8.13,8.14,311746,0
+TGTX.US,D,20160506,000000,8.05,8.43,7.83,7.985,200579,0
+TGTX.US,D,20160509,000000,7.91,8.19,7.82,8.02,255574,0
+TGTX.US,D,20160510,000000,8.16,8.17,7.62,7.84,292049,0
+TGTX.US,D,20160511,000000,7.99,8.99,7.8002,7.91,485848,0
+TGTX.US,D,20160512,000000,8,8.11,7.24,7.37,382484,0
+TGTX.US,D,20160513,000000,7.27,7.65,7.25,7.51,241290,0
+TGTX.US,D,20160516,000000,7.59,7.78,7.42,7.72,176973,0
+TGTX.US,D,20160517,000000,7.64,7.84,7.41,7.55,373902,0
+TGTX.US,D,20160518,000000,7.51,7.68,7.17,7.45,375517,0
+TGTX.US,D,20160519,000000,7.33,7.3858,6.95,7.08,761009,0
+TGTX.US,D,20160520,000000,7.12,7.71,7.12,7.68,470842,0
+TGTX.US,D,20160523,000000,7.73,7.8985,7.6,7.76,319552,0
+TGTX.US,D,20160524,000000,7.84,7.87,7.525,7.81,333868,0
+TGTX.US,D,20160525,000000,7.84,7.94,7.7,7.78,334430,0
+TGTX.US,D,20160526,000000,7.79,7.79,7.15,7.22,832794,0
+TGTX.US,D,20160527,000000,7.85,7.86,7.41,7.73,784824,0
+TGTX.US,D,20160531,000000,7.79,7.79,7.4,7.51,925584,0
+TGTX.US,D,20160601,000000,7.49,7.78,7.35,7.72,409328,0
+TGTX.US,D,20160602,000000,7.72,8.46,7.63,8.45,605656,0
+TGTX.US,D,20160603,000000,8.4,8.58,7.89,7.91,375999,0
+TGTX.US,D,20160606,000000,7.75,8.2,7.4,8.18,474136,0
+TGTX.US,D,20160607,000000,8.3,8.4,7.86,8.08,316754,0
+TGTX.US,D,20160608,000000,8.09,8.15,7.48,7.68,489184,0
+TGTX.US,D,20160609,000000,7.62,7.83,7.36,7.39,296544,0
+TGTX.US,D,20160610,000000,7.33,7.46,7.08,7.16,346767,0
+TGTX.US,D,20160613,000000,7.17,7.29,6.99,7.02,367320,0
+TGTX.US,D,20160614,000000,7,7.19,6.8,7,777105,0
+TGTX.US,D,20160615,000000,7.07,7.22,6.82,7.01,474211,0
+TGTX.US,D,20160616,000000,7,7.53,6.72,7.39,1170003,0
+TGTX.US,D,20160617,000000,7.41,7.44,6.82,6.88,1208506,0
+TGTX.US,D,20160620,000000,6.98,7.16,6.9,7.02,286756,0
+TGTX.US,D,20160621,000000,7.03,7.05,6.67,6.69,599440,0
+TGTX.US,D,20160622,000000,6.68,6.83,6.37,6.5,532668,0
+TGTX.US,D,20160623,000000,6.57,6.78,6.43,6.72,390615,0
+TGTX.US,D,20160624,000000,6.2,6.41,6,6.05,526593,0
+TGTX.US,D,20160627,000000,6.04,6.19,5.85,6.07,484263,0
+TGTX.US,D,20160628,000000,6.16,6.32,5.96,5.97,368084,0
+TGTX.US,D,20160629,000000,6.09,6.09,5.9,6.01,512001,0
+TGTX.US,D,20160630,000000,6.01,6.08,5.8,6.06,455543,0
+TGTX.US,D,20160701,000000,6.03,6.4,6.03,6.37,345526,0
+TGTX.US,D,20160705,000000,6.3,6.403,5.82,6,465047,0
+TGTX.US,D,20160706,000000,5.97,6.215,5.94,6.02,238976,0
+TGTX.US,D,20160707,000000,6.02,6.16,5.95,6.11,290484,0
+TGTX.US,D,20160708,000000,6.14,6.255,6.06,6.16,202810,0
+TGTX.US,D,20160711,000000,6.22,6.3,6.11,6.18,222219,0
+TGTX.US,D,20160712,000000,6.24,6.37,6.15,6.2,231851,0
+TGTX.US,D,20160713,000000,6.26,6.3,5.99,6.05,191391,0
+TGTX.US,D,20160714,000000,6.1,6.1,5.92,5.97,239908,0
+TGTX.US,D,20160715,000000,5.98,6.06,5.84,5.86,322955,0
+TGTX.US,D,20160718,000000,5.85,5.98,5.61,5.94,299338,0
+TGTX.US,D,20160719,000000,5.91,5.95,5.63,5.63,173985,0
+TGTX.US,D,20160720,000000,5.65,5.96,5.61,5.93,291799,0
+TGTX.US,D,20160721,000000,5.97,6.15,5.96,6.04,249312,0
+TGTX.US,D,20160722,000000,6.04,6.07,5.77,5.83,236656,0
+TGTX.US,D,20160725,000000,5.84,5.98,5.75,5.79,124062,0
+TGTX.US,D,20160726,000000,5.79,5.99,5.68,5.85,300952,0
+TGTX.US,D,20160727,000000,5.89,6.51,5.89,6.39,515885,0
+TGTX.US,D,20160728,000000,6.34,6.5,6.13,6.31,205570,0
+TGTX.US,D,20160729,000000,6.27,6.453,5.89,5.91,400550,0
+TGTX.US,D,20160801,000000,5.98,6.055,5.67,5.79,323066,0
+TGTX.US,D,20160802,000000,5.77,5.83,5.65,5.72,419278,0
+TGTX.US,D,20160803,000000,5.69,6.07,5.65,6.07,358825,0
+TGTX.US,D,20160804,000000,6.06,6.14,5.85,5.87,130838,0
+TGTX.US,D,20160805,000000,6.01,6.07,5.85,6.02,136288,0
+TGTX.US,D,20160808,000000,5.72,5.72,5.41,5.55,597323,0
+TGTX.US,D,20160809,000000,5.5,5.6,5.49,5.56,473890,0
+TGTX.US,D,20160810,000000,5.76,5.76,5.42,5.49,269093,0
+TGTX.US,D,20160811,000000,5.51,5.75,5.46,5.73,241957,0
+TGTX.US,D,20160812,000000,5.69,6.15,5.6,6.01,365051,0
+TGTX.US,D,20160815,000000,5.98,6.11,5.8181,6.01,231648,0
+TGTX.US,D,20160816,000000,6.01,6.09,5.96,6.01,257517,0
+TGTX.US,D,20160817,000000,6.01,6.24,5.98,6.08,184603,0
+TGTX.US,D,20160818,000000,6.07,6.15,6.02,6.06,131626,0
+TGTX.US,D,20160819,000000,6.04,6.095,5.91,6.05,216933,0
+TGTX.US,D,20160822,000000,6.06,6.185,6.0401,6.15,116353,0
+TGTX.US,D,20160823,000000,6.18,6.28,6.11,6.22,132146,0
+TGTX.US,D,20160824,000000,6.4,7.35,6.4,6.79,1501095,0
+TGTX.US,D,20160825,000000,6.79,6.93,6.015,6.23,576049,0
+TGTX.US,D,20160826,000000,6.18,6.6,6.11,6.34,488271,0
+TGTX.US,D,20160829,000000,6.34,6.405,5.96,6.18,307873,0
+TGTX.US,D,20160830,000000,6.15,6.6,6.08,6.38,347420,0
+TGTX.US,D,20160831,000000,6.34,6.5,6.22,6.35,294458,0
+TGTX.US,D,20160901,000000,6.35,6.53,6.3,6.51,195581,0
+TGTX.US,D,20160902,000000,6.58,6.6,6.44,6.53,164596,0
+TGTX.US,D,20160906,000000,6.58,6.83,6.58,6.66,234847,0
+TGTX.US,D,20160907,000000,6.59,6.87,6.55,6.82,155137,0
+TGTX.US,D,20160908,000000,6.7,7.08,6.625,7.06,340303,0
+TGTX.US,D,20160909,000000,6.96,7.1,6.64,6.64,321673,0
+TGTX.US,D,20160912,000000,6.51,6.91,6.5,6.9,162153,0
+TGTX.US,D,20160913,000000,6.86,6.92,6.62,6.85,185980,0
+TGTX.US,D,20160914,000000,6.87,7.06,6.85,7,202596,0
+TGTX.US,D,20160915,000000,7.02,7.41,6.92,7.28,442579,0
+TGTX.US,D,20160916,000000,7.49,7.49,7.1401,7.29,420739,0
+TGTX.US,D,20160919,000000,7.32,7.71,7.23,7.65,398530,0
+TGTX.US,D,20160920,000000,7.74,7.74,7.41,7.44,393278,0
+TGTX.US,D,20160921,000000,7.5,7.76,7.4001,7.72,281553,0
+TGTX.US,D,20160922,000000,7.79,7.9,7.57,7.66,207719,0
+TGTX.US,D,20160923,000000,7.68,7.89,7.56,7.66,228670,0
+TGTX.US,D,20160926,000000,7.61,7.76,7.58,7.7,198280,0
+TGTX.US,D,20160927,000000,7.68,8.06,7.565,7.98,212493,0
+TGTX.US,D,20160928,000000,7.98,8.19,7.77,7.91,246254,0
+TGTX.US,D,20160929,000000,7.92,7.92,7.445,7.47,206090,0
+TGTX.US,D,20160930,000000,7.52,7.87,7.3401,7.74,215006,0
+TGTX.US,D,20161003,000000,7.65,7.82,7.63,7.8,142802,0
+TGTX.US,D,20161004,000000,7.84,8.03,7.83,7.91,92782,0
+TGTX.US,D,20161005,000000,7.76,8.55,7.76,8.38,383673,0
+TGTX.US,D,20161006,000000,8.51,8.62,8.04,8.42,247469,0
+TGTX.US,D,20161007,000000,8.47,8.97,8.37,8.64,375440,0
+TGTX.US,D,20161010,000000,8.66,9.57,8.66,9.33,656298,0
+TGTX.US,D,20161011,000000,9.23,9.399,8.76,8.89,477644,0
+TGTX.US,D,20161012,000000,8.89,8.91,8.23,8.25,284598,0
+TGTX.US,D,20161013,000000,7.23,7.3289,6.7,6.85,4183887,0
+TGTX.US,D,20161014,000000,7.01,7.31,6.54,6.585,1018977,0
+TGTX.US,D,20161017,000000,6.56,6.583,5.93,6.01,638976,0
+TGTX.US,D,20161018,000000,6.13,6.48,6.06,6.23,467358,0
+TGTX.US,D,20161019,000000,6.23,6.27,5.89,5.9,471954,0
+TGTX.US,D,20161020,000000,5.87,6.14,5.77,6.06,478644,0
+TGTX.US,D,20161021,000000,6.08,6.52,6,6.41,652233,0
+TGTX.US,D,20161024,000000,6.43,6.462,6.18,6.23,363555,0
+TGTX.US,D,20161025,000000,6.26,6.3,5.99,6.1,475631,0
+TGTX.US,D,20161026,000000,6.09,6.1,5.77,5.82,347866,0
+TGTX.US,D,20161027,000000,5.85,5.96,5.68,5.73,376182,0
+TGTX.US,D,20161028,000000,5.75,5.78,5.47,5.66,506787,0
+TGTX.US,D,20161031,000000,5.65,5.65,5.3,5.35,304485,0
+TGTX.US,D,20161101,000000,5.35,5.6,5.25,5.6,423246,0
+TGTX.US,D,20161102,000000,5.65,5.65,5.25,5.35,287708,0
+TGTX.US,D,20161103,000000,5.25,5.45,4.9,5,514735,0
+TGTX.US,D,20161104,000000,4.95,5.4,4.95,5.25,298160,0
+TGTX.US,D,20161107,000000,4.95,5.4,4.95,5.1,457685,0
+TGTX.US,D,20161108,000000,5.2,5.35,4.95,5.3,324257,0
+TGTX.US,D,20161109,000000,5.45,5.75,5.3,5.5,784240,0
+TGTX.US,D,20161110,000000,5.65,5.8,5.45,5.6,541183,0
+TGTX.US,D,20161111,000000,5.6,5.7,5.4,5.6,737005,0
+TGTX.US,D,20161114,000000,5.8,6,5.55,5.7,635872,0
+TGTX.US,D,20161115,000000,5.65,5.75,5.45,5.6,472708,0
+TGTX.US,D,20161116,000000,5.6,5.85,5.5,5.65,465550,0
+TGTX.US,D,20161117,000000,5.7,5.875,5.55,5.8,689957,0
+TGTX.US,D,20161118,000000,5.85,6,5.725,5.9,560040,0
+TGTX.US,D,20161121,000000,5.95,6.1,5.875,6.05,429795,0
+TGTX.US,D,20161122,000000,6.2,6.25,5.8,5.9,502826,0
+TGTX.US,D,20161123,000000,5.85,5.85,5.6,5.8,264981,0
+TGTX.US,D,20161125,000000,5.85,5.85,5.65,5.8,124422,0
+TGTX.US,D,20161128,000000,5.7,5.9,5.65,5.75,174900,0
+TGTX.US,D,20161129,000000,5.8,6,5.5,5.6,605249,0
+TGTX.US,D,20161130,000000,5.65,5.85,5.65,5.75,237801,0
+TGTX.US,D,20161201,000000,5.85,5.85,5.2,5.45,564305,0
+TGTX.US,D,20161202,000000,5.4,5.8,5.3,5.5,338027,0
+TGTX.US,D,20161205,000000,5.65,5.75,5.5,5.7,507653,0
+TGTX.US,D,20161206,000000,5.6,5.75,5.4,5.6,270095,0
+TGTX.US,D,20161207,000000,5.6,5.61,5.05,5.15,439854,0
+TGTX.US,D,20161208,000000,5.25,5.35,5.05,5.2,311267,0
+TGTX.US,D,20161209,000000,5.25,5.475,5.125,5.2,327688,0
+TGTX.US,D,20161212,000000,5.15,5.2,4.95,5.05,417164,0
+TGTX.US,D,20161213,000000,5.1,5.25,4.95,4.95,365666,0
+TGTX.US,D,20161214,000000,5,5.15,4.8,4.95,574542,0
+TGTX.US,D,20161215,000000,5,5.05,4.9,5,315827,0
+TGTX.US,D,20161216,000000,4.95,5.1,4.95,5,611268,0
+TGTX.US,D,20161219,000000,4.95,5.1,4.7,4.75,619914,0
+TGTX.US,D,20161220,000000,4.8,4.85,4.5,4.65,1164810,0
+TGTX.US,D,20161221,000000,4.65,4.9,4.6,4.7,785613,0
+TGTX.US,D,20161222,000000,4.65,4.8,4.6,4.7,316880,0
+TGTX.US,D,20161223,000000,4.65,4.95,4.633,4.9,480999,0
+TGTX.US,D,20161227,000000,4.9,5.2,4.7,4.75,602027,0
+TGTX.US,D,20161228,000000,4.75,4.9,4.6,4.7,451544,0
+TGTX.US,D,20161229,000000,4.7,4.95,4.66,4.75,349778,0
+TGTX.US,D,20161230,000000,4.75,4.8,4.55,4.65,572345,0
+TGTX.US,D,20170103,000000,4.8,4.85,4.35,4.45,576310,0
+TGTX.US,D,20170104,000000,4.45,4.9,4.25,4.85,613633,0
+TGTX.US,D,20170105,000000,4.8,5.25,4.7,5,734085,0
+TGTX.US,D,20170106,000000,4.95,5.1,4.85,4.95,282613,0
+TGTX.US,D,20170109,000000,5,5.1,4.925,5,273575,0
+TGTX.US,D,20170110,000000,5.05,5.1,4.95,5,183093,0
+TGTX.US,D,20170111,000000,5.4,5.5,4.84,4.95,825583,0
+TGTX.US,D,20170112,000000,4.9,4.95,4.75,4.75,261804,0
+TGTX.US,D,20170113,000000,4.8,5.1,4.8,4.95,454912,0
+TGTX.US,D,20170117,000000,4.95,5,4.6,4.6,444086,0
+TGTX.US,D,20170118,000000,4.65,4.75,4.5,4.55,285216,0
+TGTX.US,D,20170119,000000,4.55,4.55,4.3,4.3,191364,0
+TGTX.US,D,20170120,000000,4.3,4.4,4.15,4.2,291019,0
+TGTX.US,D,20170123,000000,4.25,4.35,4.1,4.25,311101,0
+TGTX.US,D,20170124,000000,4.45,4.7,4.1,4.65,537879,0
+TGTX.US,D,20170125,000000,4.6,4.95,4.55,4.95,496926,0
+TGTX.US,D,20170126,000000,4.9,4.95,4.6,4.6,248266,0
+TGTX.US,D,20170127,000000,4.6,4.9,4.5,4.75,270503,0
+TGTX.US,D,20170130,000000,4.75,4.75,4.5,4.7,173079,0
+TGTX.US,D,20170131,000000,4.7,4.95,4.55,4.8,174140,0
+TGTX.US,D,20170201,000000,4.85,4.9,4.7,4.75,166553,0
+TGTX.US,D,20170202,000000,4.75,4.8,4.6,4.6,242919,0
+TGTX.US,D,20170203,000000,4.65,4.95,4.6,4.95,233688,0
+TGTX.US,D,20170206,000000,4.95,5.05,4.9,4.9,106747,0
+TGTX.US,D,20170207,000000,4.9,5,4.75,4.85,161833,0
+TGTX.US,D,20170208,000000,4.85,4.85,4.7,4.75,126892,0
+TGTX.US,D,20170209,000000,4.8,5,4.75,5,93783,0
+TGTX.US,D,20170210,000000,4.95,5,4.9,5,129149,0
+TGTX.US,D,20170213,000000,5.05,5.2,4.85,5,322895,0
+TGTX.US,D,20170214,000000,4.95,5.2,4.875,5,422482,0
+TGTX.US,D,20170215,000000,4.9,5,4.75,4.9,319612,0
+TGTX.US,D,20170216,000000,4.85,4.9,4.7,4.7,138457,0
+TGTX.US,D,20170217,000000,4.7,4.75,4.5,4.65,406396,0
+TGTX.US,D,20170221,000000,4.65,4.75,4.55,4.7,287199,0
+TGTX.US,D,20170222,000000,5.05,5.5,4.85,5.15,1108197,0
+TGTX.US,D,20170223,000000,5.25,5.85,5.15,5.6,1257294,0
+TGTX.US,D,20170224,000000,5.6,6,5.5,5.9,654467,0
+TGTX.US,D,20170227,000000,6,6.2,5.505,5.85,625030,0
+TGTX.US,D,20170228,000000,5.9,6,5.6,5.7,370356,0
+TGTX.US,D,20170301,000000,5.7,5.9,5.6,5.75,348065,0
+TGTX.US,D,20170302,000000,5.8,5.9,5.55,5.6,327288,0
+TGTX.US,D,20170303,000000,5.6,5.775,5.35,5.4,453223,0
+TGTX.US,D,20170306,000000,10.25,11.6,9.1,10.2,33608841,0
+TGTX.US,D,20170307,000000,10.5,11.6,9.85,10.9,11125277,0
+TGTX.US,D,20170308,000000,10.9,11.19,9.85,10.15,3996431,0
+TGTX.US,D,20170309,000000,10.55,12,10.25,11.8,11581182,0
+TGTX.US,D,20170310,000000,11.9,12.6,11.2,11.4,6633908,0
+TGTX.US,D,20170313,000000,11.4,12.295,11.3,12.2,3310090,0
+TGTX.US,D,20170314,000000,12.2,13.85,11.55,13.15,4887176,0
+TGTX.US,D,20170315,000000,13.25,14.45,13.15,14.45,6349098,0
+TGTX.US,D,20170316,000000,14.6,15.05,13.1,13.9,5160310,0
+TGTX.US,D,20170317,000000,13.75,14,13.1,13.55,1790433,0
+TGTX.US,D,20170320,000000,13.4,13.45,12.55,13.25,2667029,0
+TGTX.US,D,20170321,000000,13.2,13.25,11.6,11.75,2962554,0
+TGTX.US,D,20170322,000000,11.5,11.7,11.05,11.1,2002751,0
+TGTX.US,D,20170323,000000,11.1,11.225,10.4,10.9,3239870,0
+TGTX.US,D,20170324,000000,10.95,11.55,10.95,11.4,1700995,0
+TGTX.US,D,20170327,000000,11.15,11.7,10.95,11.65,1241417,0
+TGTX.US,D,20170328,000000,11.7,11.94,11.3,11.6,1067525,0
+TGTX.US,D,20170329,000000,11.7,12.24,11.6,11.7,1042173,0
+TGTX.US,D,20170330,000000,11.65,11.85,10.95,11.45,1132738,0
+TGTX.US,D,20170331,000000,11.5,11.7365,11.15,11.65,1339544,0
+TGTX.US,D,20170403,000000,11.7,11.7,10.85,11.05,1632385,0
+TGTX.US,D,20170404,000000,11.1,11.55,10.85,11.05,1175710,0
+TGTX.US,D,20170405,000000,11.05,11.15,10.15,10.45,1996997,0
+TGTX.US,D,20170406,000000,10.4,10.45,9.8,10.4,1882675,0
+TGTX.US,D,20170407,000000,10.35,10.6,10.125,10.55,1220049,0
+TGTX.US,D,20170410,000000,10.55,10.7,10.1,10.25,757414,0
+TGTX.US,D,20170411,000000,10.25,10.4,10.05,10.25,738740,0
+TGTX.US,D,20170412,000000,10.3,10.3,9.95,10,909822,0
+TGTX.US,D,20170413,000000,10,10.2,9.8,9.9,876485,0
+TGTX.US,D,20170417,000000,9.85,10.695,9.85,10.5,1383850,0
+TGTX.US,D,20170418,000000,10.35,10.5244,9.95,10,1075060,0
+TGTX.US,D,20170419,000000,10.1,10.7,10.1,10.3,995103,0
+TGTX.US,D,20170420,000000,10.4,10.795,10.35,10.45,993815,0
+TGTX.US,D,20170421,000000,10.5,10.75,10.2,10.3,1106291,0
+TGTX.US,D,20170424,000000,10.6,10.6,10.05,10.4,903276,0
+TGTX.US,D,20170425,000000,10.8,12.15,10.75,12,3741908,0
+TGTX.US,D,20170426,000000,12.4,12.8,11.85,12.15,2971574,0
+TGTX.US,D,20170427,000000,12.15,12.2278,11.6,11.95,1495857,0
+TGTX.US,D,20170428,000000,12.45,12.69,11,11.05,2435861,0
+TGTX.US,D,20170501,000000,11,11.1,10.6,10.9,948916,0
+TGTX.US,D,20170502,000000,10.9469,10.9469,10.5,10.8,942272,0
+TGTX.US,D,20170503,000000,10.7,10.7,10.2,10.45,1205539,0
+TGTX.US,D,20170504,000000,10.45,10.7,10.05,10.15,1193541,0
+TGTX.US,D,20170505,000000,10.1,10.145,9.405,10.05,2543627,0
+TGTX.US,D,20170508,000000,9.9,10.65,9.8,10.4,1108578,0
+TGTX.US,D,20170509,000000,10.35,10.8,10.25,10.8,798137,0
+TGTX.US,D,20170510,000000,10.75,11.375,10.55,11.3,1029242,0
+TGTX.US,D,20170511,000000,11.15,11.25,10.85,11.15,787113,0
+TGTX.US,D,20170512,000000,11.05,12.2,11,11.75,1481955,0
+TGTX.US,D,20170515,000000,11.8,12.1,11.5,11.65,898374,0
+TGTX.US,D,20170516,000000,11.7,11.8,11.25,11.4,964389,0
+TGTX.US,D,20170517,000000,11.1,11.45,10.85,11.1,1236785,0
+TGTX.US,D,20170518,000000,11.1,11.25,10.7,11.2,926321,0
+TGTX.US,D,20170519,000000,11.3,11.6,11.1,11.35,1123732,0
+TGTX.US,D,20170522,000000,11.35,11.65,11.15,11.45,730613,0
+TGTX.US,D,20170523,000000,12.15,12.95,11.7,11.95,3455000,0
+TGTX.US,D,20170524,000000,12.05,12.05,11.5,11.85,921014,0
+TGTX.US,D,20170525,000000,11.85,12,11.65,11.95,732631,0
+TGTX.US,D,20170526,000000,11.9,12.55,11.8,12.05,1252105,0
+TGTX.US,D,20170530,000000,11.8,11.85,11.2,11.35,1464024,0
+TGTX.US,D,20170531,000000,11.4,11.5,10.995,11.25,763346,0
+TGTX.US,D,20170601,000000,11.35,11.85,11.2,11.8,772043,0
+TGTX.US,D,20170602,000000,11.95,14.1,11.95,13.85,3941546,0
+TGTX.US,D,20170605,000000,15.1,15.35,12.85,13,7549446,0
+TGTX.US,D,20170606,000000,12.9,12.95,12.2,12.65,2147551,0
+TGTX.US,D,20170607,000000,12.6,12.75,11.85,12.3,1612259,0
+TGTX.US,D,20170608,000000,12.3,13.15,12.1221,13,1265778,0
+TGTX.US,D,20170609,000000,13,13,11.8653,12.1,1813348,0
+TGTX.US,D,20170612,000000,12.2,12.2,11,11.15,2671052,0
+TGTX.US,D,20170613,000000,11.3,11.4,10.55,10.65,2442611,0
+TGTX.US,D,20170614,000000,10.75,11.8,10.55,11.2,3258263,0
+TGTX.US,D,20170615,000000,11.1,11.195,10.8,11.05,1326421,0
+TGTX.US,D,20170616,000000,11.3,11.45,10.9,11.1,5792171,0
+TGTX.US,D,20170619,000000,11.1,11.45,10.905,11,1395840,0
+TGTX.US,D,20170620,000000,10.95,11.35,10.95,11.1,1588801,0
+TGTX.US,D,20170621,000000,11.2,11.731,11.1,11.45,1748513,0
+TGTX.US,D,20170622,000000,11.55,12.15,11.35,12,1573816,0
+TGTX.US,D,20170623,000000,12,12.2,11.55,11.95,2044999,0
+TGTX.US,D,20170626,000000,12.2,12.3,11.55,11.6,1478916,0
+TGTX.US,D,20170627,000000,11.55,11.6752,10.95,11.05,1433358,0
+TGTX.US,D,20170628,000000,11,11.5,10.95,11.35,1373670,0
+TGTX.US,D,20170629,000000,11.2,11.2,10.575,10.6,2022187,0
+TGTX.US,D,20170630,000000,10.5,10.5,10,10.05,1727566,0
+TGTX.US,D,20170703,000000,10.15,10.25,9.95,10.15,867531,0
+TGTX.US,D,20170705,000000,10.1,10.35,10,10.15,1301858,0
+TGTX.US,D,20170706,000000,10,10.19,9.8,10.1,1502269,0
+TGTX.US,D,20170707,000000,10.15,10.4,9.975,10.3,1187728,0
+TGTX.US,D,20170710,000000,10.2,10.5,10,10.45,1006181,0
+TGTX.US,D,20170711,000000,10.5,10.5,10.2,10.4,1082100,0
+TGTX.US,D,20170712,000000,10.55,10.6,10.195,10.6,1121319,0
+TGTX.US,D,20170713,000000,10.65,10.95,10.3,10.75,1176450,0
+TGTX.US,D,20170714,000000,10.7,11,10.4,10.85,1111648,0
+TGTX.US,D,20170717,000000,10.85,11.3,10.7,11.2,1066078,0
+TGTX.US,D,20170718,000000,11.65,11.65,11.1,11.25,1055275,0
+TGTX.US,D,20170719,000000,11.25,11.5,11.1,11.2,905334,0
+TGTX.US,D,20170720,000000,11.2,11.85,11.1,11.7,1278454,0
+TGTX.US,D,20170721,000000,11.8,12.25,11.6,12.2,1616146,0
+TGTX.US,D,20170724,000000,12.2,12.6,11.95,12.05,1534301,0
+TGTX.US,D,20170725,000000,12.1,12.2,11.325,11.35,1634248,0
+TGTX.US,D,20170726,000000,11.4,11.9,11.35,11.8,898481,0
+TGTX.US,D,20170727,000000,11.9,12.125,11.375,11.55,1237838,0
+TGTX.US,D,20170728,000000,11.5,11.775,11.35,11.75,533967,0
+TGTX.US,D,20170731,000000,11.7,11.9,11.3,11.5,813406,0
+TGTX.US,D,20170801,000000,11.6,11.8,11,11.1,1011739,0
+TGTX.US,D,20170802,000000,11.1,11.246,10.95,11.05,1155391,0
+TGTX.US,D,20170803,000000,11.05,11.15,10.35,10.4,1559065,0
+TGTX.US,D,20170804,000000,10.3,10.65,10.2,10.35,1116122,0
+TGTX.US,D,20170807,000000,10.2,10.6,10.05,10.15,838749,0
+TGTX.US,D,20170808,000000,10.2,10.45,9.95,10,1155738,0
+TGTX.US,D,20170809,000000,10.25,10.69,10.05,10.15,817255,0
+TGTX.US,D,20170810,000000,10.15,10.3,9.85,10.1,1652303,0
+TGTX.US,D,20170811,000000,10.25,11.45,10.15,11.35,1870466,0
+TGTX.US,D,20170814,000000,11.5,11.6,11.1,11.6,1143648,0
+TGTX.US,D,20170815,000000,11.5,11.95,11.275,11.35,1362421,0
+TGTX.US,D,20170816,000000,11.4,11.45,11.05,11.25,687703,0
+TGTX.US,D,20170817,000000,11.25,11.5,11,11,994551,0
+TGTX.US,D,20170818,000000,10.95,11.05,10.7323,10.85,888366,0
+TGTX.US,D,20170821,000000,10.85,11,10.55,10.95,893701,0
+TGTX.US,D,20170822,000000,10.95,11.5,10.85,11.5,932828,0
+TGTX.US,D,20170823,000000,11.35,11.85,11.25,11.75,1039707,0
+TGTX.US,D,20170824,000000,11.65,12.025,11.55,11.95,1085391,0
+TGTX.US,D,20170825,000000,12.05,12.1,11.4,11.45,865753,0
+TGTX.US,D,20170828,000000,11.5,11.9,11.4,11.9,980337,0
+TGTX.US,D,20170829,000000,11.7,12.15,11.56,12.1,987887,0
+TGTX.US,D,20170830,000000,12.05,12.8,12.05,12.2,1534722,0
+TGTX.US,D,20170831,000000,12.25,12.725,12.15,12.7,1111320,0
+TGTX.US,D,20170901,000000,12.7,12.75,12.25,12.7,908372,0
+TGTX.US,D,20170905,000000,12.7,12.9,12.4,12.6,1047062,0
+TGTX.US,D,20170906,000000,12.7,12.8,12,12.1,1198298,0
+TGTX.US,D,20170907,000000,12.1,12.7,11.805,12.65,980030,0
+TGTX.US,D,20170908,000000,12.65,13.1,12,12.2,1579362,0
+TGTX.US,D,20170911,000000,12.25,12.65,12.25,12.45,895111,0
+TGTX.US,D,20170912,000000,12.45,12.55,11.55,11.55,1601664,0
+TGTX.US,D,20170913,000000,11.6,11.85,11.45,11.75,789100,0
+TGTX.US,D,20170914,000000,11.65,11.9,11.45,11.85,670579,0
+TGTX.US,D,20170915,000000,11.9,12.2,11.7,12,2090472,0
+TGTX.US,D,20170918,000000,12,12.1,11.625,11.75,964777,0
+TGTX.US,D,20170919,000000,11.8,11.9,11.39,11.5,760334,0
+TGTX.US,D,20170920,000000,11.5,11.7,11.15,11.55,876974,0
+TGTX.US,D,20170921,000000,11.6,11.85,11.25,11.8,803296,0
+TGTX.US,D,20170922,000000,11.85,12,11.65,11.95,768812,0
+TGTX.US,D,20170925,000000,11.9,12.055,11.7,12,939255,0
+TGTX.US,D,20170926,000000,11.9,12,11.3,11.35,836909,0
+TGTX.US,D,20170927,000000,11.55,11.9,11.4,11.675,868134,0
+TGTX.US,D,20170928,000000,11.75,12,11.6,11.8,637782,0
+TGTX.US,D,20170929,000000,11.85,12,11.6,11.85,1083641,0
+TGTX.US,D,20171002,000000,11.9,12.05,11.6,12,981044,0
+TGTX.US,D,20171003,000000,12.8,12.8,11.9,12,1148641,0
+TGTX.US,D,20171004,000000,11.95,12.25,11.8,12.15,1088634,0
+TGTX.US,D,20171005,000000,12.15,12.45,12.1,12.25,575724,0
+TGTX.US,D,20171006,000000,12.25,12.528,12.1,12.3,553442,0
+TGTX.US,D,20171009,000000,12.3,12.45,11.85,11.9,679329,0
+TGTX.US,D,20171010,000000,11.95,12.15,11.725,11.95,578520,0
+TGTX.US,D,20171011,000000,12,12.05,11.425,11.6,1179305,0
+TGTX.US,D,20171012,000000,11.6,11.7,11.2,11.25,806089,0
+TGTX.US,D,20171013,000000,11.2,11.25,10.75,11,899381,0
+TGTX.US,D,20171016,000000,9.65,10.15,9.15,9.275,4623677,0
+TGTX.US,D,20171017,000000,9.4,9.45,8.35,8.425,2687928,0
+TGTX.US,D,20171018,000000,8.5,8.7,7.75,7.95,4312025,0
+TGTX.US,D,20171019,000000,8,8.045,7.45,7.5,1955094,0
+TGTX.US,D,20171020,000000,7.6,8.7,7.5,8.6,2696006,0
+TGTX.US,D,20171023,000000,8.8,8.9,8.1,8.4,2173749,0
+TGTX.US,D,20171024,000000,8.35,8.6,7.9,7.95,1489929,0
+TGTX.US,D,20171025,000000,8,8.1,7.65,8.05,1090851,0
+TGTX.US,D,20171026,000000,8,8,7.5,7.8,1568845,0
+TGTX.US,D,20171027,000000,8,8.2,7.65,8.15,1395040,0
+TGTX.US,D,20171030,000000,8.0958,8.4,8,8.05,894511,0
+TGTX.US,D,20171031,000000,8.05,8.35,8,8.15,950283,0
+TGTX.US,D,20171101,000000,8.3,8.375,7.8,7.8,977238,0
+TGTX.US,D,20171102,000000,7.8,8.09,7.75,8.05,802813,0
+TGTX.US,D,20171103,000000,8.05,8.3,7.9,8.3,1006023,0
+TGTX.US,D,20171106,000000,8.35,8.4,7.845,7.85,919353,0
+TGTX.US,D,20171107,000000,7.9,7.9,7.55,7.55,1066611,0
+TGTX.US,D,20171108,000000,7.75,7.95,7.25,7.7,1208562,0
+TGTX.US,D,20171109,000000,7.8,8.6,7.685,8.3,1870252,0
+TGTX.US,D,20171110,000000,8.35,8.5,8.2,8.45,915622,0
+TGTX.US,D,20171113,000000,8.35,8.55,8.15,8.275,618524,0
+TGTX.US,D,20171114,000000,8.75,8.95,8.25,8.65,1538097,0
+TGTX.US,D,20171115,000000,8.55,8.64,8.3,8.45,895260,0
+TGTX.US,D,20171116,000000,8.45,8.65,8.2,8.3,2087628,0
+TGTX.US,D,20171117,000000,8.3,8.3,7.65,7.7,1555320,0
+TGTX.US,D,20171120,000000,7.75,7.9288,7.6,7.7,913928,0
+TGTX.US,D,20171121,000000,7.7,7.8,7.3,7.35,2491612,0
+TGTX.US,D,20171122,000000,7.45,7.5,7.25,7.35,2148675,0
+TGTX.US,D,20171124,000000,7.4,7.7,7.25,7.65,680796,0
+TGTX.US,D,20171127,000000,7.7,8,7.55,7.6,1014654,0
+TGTX.US,D,20171128,000000,7.65,8.2,7.55,8.1,1039677,0
+TGTX.US,D,20171129,000000,8.15,8.45,8.075,8.2,966910,0
+TGTX.US,D,20171130,000000,8.25,8.6,8.15,8.6,1106565,0
+TGTX.US,D,20171201,000000,8.75,8.75,8,8.3,1253424,0
+TGTX.US,D,20171204,000000,8.5,8.6,8.1,8.15,884522,0
+TGTX.US,D,20171205,000000,8.15,8.25,7.9,7.95,981922,0
+TGTX.US,D,20171206,000000,8,8.1,7.6,7.9,1101942,0
+TGTX.US,D,20171207,000000,8,8.39,7.9,8.25,894159,0
+TGTX.US,D,20171208,000000,8.25,8.6,8.25,8.5,1290246,0
+TGTX.US,D,20171211,000000,8.65,8.85,8.1,8.25,1608176,0
+TGTX.US,D,20171212,000000,8.25,8.5,7.975,8.05,1162776,0
+TGTX.US,D,20171213,000000,8.1,8.3,8,8.2,1070561,0
+TGTX.US,D,20171214,000000,8.25,8.45,8.1,8.25,1860093,0
+TGTX.US,D,20171215,000000,8.25,8.4,8.175,8.25,1518775,0
+TGTX.US,D,20171218,000000,8.2,8.5,8.2,8.4,1030683,0
+TGTX.US,D,20171219,000000,8.5,8.545,8.2,8.225,897358,0
+TGTX.US,D,20171220,000000,8.3,8.45,8.171,8.4,673787,0
+TGTX.US,D,20171221,000000,8.35,8.595,8.3,8.4,720191,0
+TGTX.US,D,20171222,000000,8.5,8.65,8.3,8.5,866030,0
+TGTX.US,D,20171226,000000,8.5,8.5,8.25,8.45,425591,0
+TGTX.US,D,20171227,000000,8.45,8.55,8.35,8.4,2310584,0
+TGTX.US,D,20171228,000000,8.5,8.9,8.25,8.75,1180062,0
+TGTX.US,D,20171229,000000,8.8,8.84,8.2,8.2,1700522,0
+TGTX.US,D,20180102,000000,8.3,8.75,8.2,8.75,1301839,0
+TGTX.US,D,20180103,000000,8.75,9.545,8.65,9.25,1851729,0
+TGTX.US,D,20180104,000000,9.25,9.3,8.85,8.85,1974505,0
+TGTX.US,D,20180105,000000,8.85,9.35,8.75,9.1,1711475,0
+TGTX.US,D,20180108,000000,9.2,9.25,8.65,8.7,1595701,0
+TGTX.US,D,20180109,000000,8.8,9,8.65,8.85,784634,0
+TGTX.US,D,20180110,000000,8.85,9.225,8.7,9.2,1078636,0
+TGTX.US,D,20180111,000000,9.3,10.8,9.25,10.65,3380472,0
+TGTX.US,D,20180112,000000,10.55,10.6005,9.55,9.875,2099636,0
+TGTX.US,D,20180116,000000,9.95,10.075,9.5,9.55,947425,0
+TGTX.US,D,20180117,000000,9.6,9.85,9.45,9.6,840013,0
+TGTX.US,D,20180118,000000,9.6,9.75,9.3,9.375,624094,0
+TGTX.US,D,20180119,000000,9.35,9.475,9.2,9.35,726212,0
+TGTX.US,D,20180122,000000,9.5,10.3,9.35,10.25,1532909,0
+TGTX.US,D,20180123,000000,10.2,10.35,9.95,10.35,1144949,0
+TGTX.US,D,20180124,000000,10.4,10.55,10,10.25,901665,0
+TGTX.US,D,20180125,000000,10.4,11,10.1,11,1682238,0
+TGTX.US,D,20180126,000000,11.2,12.41,11,12.35,3030111,0
+TGTX.US,D,20180129,000000,12.35,13.25,12.06,12.25,2762595,0
+TGTX.US,D,20180130,000000,11.95,12.2,11.4,11.7,1675097,0
+TGTX.US,D,20180131,000000,11.85,12.1,11.5,11.5,1037873,0
+TGTX.US,D,20180201,000000,11.5,11.655,11.055,11.3,1011499,0
+TGTX.US,D,20180202,000000,11.85,12.2,11.1,11.8,2673542,0
+TGTX.US,D,20180205,000000,11.7,12.525,11.6,12,4629009,0
+TGTX.US,D,20180206,000000,11.6,13.1,11.45,13.05,2993831,0
+TGTX.US,D,20180207,000000,13,13.2,12.15,12.4,3258743,0
+TGTX.US,D,20180208,000000,12.4,12.6,11.6,11.8,1935752,0
+TGTX.US,D,20180209,000000,11.95,11.95,10.9,11.75,2016660,0
+TGTX.US,D,20180212,000000,11.8,12,11.35,11.8,1035026,0
+TGTX.US,D,20180213,000000,11.8,11.9,11.525,11.6,777799,0
+TGTX.US,D,20180214,000000,11.5,12.75,11.45,12.45,1994103,0
+TGTX.US,D,20180215,000000,12.5,12.75,12.15,12.65,1104745,0
+TGTX.US,D,20180216,000000,12.65,12.95,12.055,12.2,1194564,0
+TGTX.US,D,20180220,000000,12.1,13.13,12.05,12.625,1970523,0
+TGTX.US,D,20180221,000000,12.75,14.5,12.75,13.85,3820020,0
+TGTX.US,D,20180222,000000,14,14.195,13.55,14,1914031,0
+TGTX.US,D,20180223,000000,14,14.1,13.655,14.05,962946,0
+TGTX.US,D,20180226,000000,14.05,14.25,13.8,14.15,741506,0
+TGTX.US,D,20180227,000000,14.05,15.05,13.85,14.25,1195263,0
+TGTX.US,D,20180228,000000,14.45,14.712,14,14,1142854,0
+TGTX.US,D,20180301,000000,14.1,14.65,14.025,14.4,982065,0
+TGTX.US,D,20180302,000000,14.1,15.1286,14.1,14.975,1216902,0
+TGTX.US,D,20180305,000000,14.85,15.9,14.85,15.2,2124136,0
+TGTX.US,D,20180306,000000,15.5,15.5092,14.775,15,1438530,0
+TGTX.US,D,20180307,000000,14.85,15.25,14.8,15.25,1348805,0
+TGTX.US,D,20180308,000000,15,16.9,14.86,16.45,2075210,0
+TGTX.US,D,20180309,000000,17.1,17.35,15.95,16.55,2745028,0
+TGTX.US,D,20180312,000000,16.55,16.65,15.605,16.45,1588194,0
+TGTX.US,D,20180313,000000,16.45,16.9,16.2,16.8,1367037,0
+TGTX.US,D,20180314,000000,16.8,16.9,16.3,16.75,1096991,0
+TGTX.US,D,20180315,000000,16.85,16.85,16.1,16.45,1138227,0
+TGTX.US,D,20180316,000000,16.35,16.5,16,16.2,2150508,0
+TGTX.US,D,20180319,000000,16.25,16.35,15.7198,15.95,1098248,0
+TGTX.US,D,20180320,000000,15.95,16.15,15.85,16,796074,0
+TGTX.US,D,20180321,000000,16.05,16.25,15.75,16.1,809152,0
+TGTX.US,D,20180322,000000,15.85,16.275,15.7,15.75,969363,0
+TGTX.US,D,20180323,000000,15.75,15.75,14.85,14.95,1536733,0
+TGTX.US,D,20180326,000000,15.2,15.5,14.55,15.15,1207228,0
+TGTX.US,D,20180327,000000,15.3,15.525,14.35,14.4,1231285,0
+TGTX.US,D,20180328,000000,14.35,14.9,13.975,14.05,1297894,0
+TGTX.US,D,20180329,000000,14.15,14.4,13.8,14.2,1514575,0
+TGTX.US,D,20180402,000000,14.3,14.35,13.4,13.75,1273541,0
+TGTX.US,D,20180403,000000,13.75,14.1,13.4,13.75,922369,0
+TGTX.US,D,20180404,000000,13.55,14.15,13.5,14.15,939447,0
+TGTX.US,D,20180405,000000,14.2,14.4,13.475,13.5,1391973,0
+TGTX.US,D,20180406,000000,13.35,13.55,12.8,12.95,1107383,0
+TGTX.US,D,20180409,000000,13.2,13.3,12.8,13.1,1002974,0
+TGTX.US,D,20180410,000000,13.2,13.25,12.8,13.15,1421300,0
+TGTX.US,D,20180411,000000,14,14.15,12.9,14,1384550,0
+TGTX.US,D,20180412,000000,14.1,14.6,13.85,14.3,948857,0
+TGTX.US,D,20180413,000000,14.3,14.37,13.2,13.4,1009411,0
+TGTX.US,D,20180416,000000,13.55,13.945,13.15,13.15,557723,0
+TGTX.US,D,20180417,000000,13.2,14.05,13.2,14.05,1152770,0
+TGTX.US,D,20180418,000000,14.1,14.45,14.05,14.2,924367,0
+TGTX.US,D,20180419,000000,14.2,14.9,14.2,14.7,1149527,0
+TGTX.US,D,20180420,000000,14.7,14.8,14.35,14.4,630587,0
+TGTX.US,D,20180423,000000,14.35,14.6,13.7999,14.05,768220,0
+TGTX.US,D,20180424,000000,14.4,14.525,13.9,14.35,1123400,0
+TGTX.US,D,20180425,000000,14.35,14.45,13.8,14.25,791841,0
+TGTX.US,D,20180426,000000,14.35,14.85,14.15,14.8,936981,0
+TGTX.US,D,20180427,000000,14.75,15.05,14.6,15,673135,0
+TGTX.US,D,20180430,000000,15.1,15.1,14.3111,14.35,906090,0
+TGTX.US,D,20180501,000000,14.4,14.675,14.075,14.25,759839,0
+TGTX.US,D,20180502,000000,14.15,14.55,14,14.1,679526,0
+TGTX.US,D,20180503,000000,14.1,14.25,13.35,13.45,853035,0
+TGTX.US,D,20180504,000000,13.55,13.6,13.1,13.25,1197434,0
+TGTX.US,D,20180507,000000,13.4,13.5,12.95,13.45,887567,0
+TGTX.US,D,20180508,000000,12.85,13.3,11.35,12.575,1971145,0
+TGTX.US,D,20180509,000000,12.5,13.25,12.25,12.95,816248,0
+TGTX.US,D,20180510,000000,12.95,13.2234,12.325,12.5,852602,0
+TGTX.US,D,20180511,000000,12.35,13.2,12.3,13.1,880603,0
+TGTX.US,D,20180514,000000,13.2,14.1,13.16,13.8,1034289,0
+TGTX.US,D,20180515,000000,13.75,13.8,13.55,13.7,445440,0
+TGTX.US,D,20180516,000000,13.6,14,13.475,13.95,611459,0
+TGTX.US,D,20180517,000000,14.05,14.25,13.8,14.05,704698,0
+TGTX.US,D,20180518,000000,14.1,14.25,14,14.05,811971,0
+TGTX.US,D,20180521,000000,14.05,14.3252,13.825,13.9,663709,0
+TGTX.US,D,20180522,000000,13.95,14.25,13.8,13.85,399923,0
+TGTX.US,D,20180523,000000,13.75,14.25,13.655,13.75,464329,0
+TGTX.US,D,20180524,000000,13.7,14.05,13.7,13.75,416316,0
+TGTX.US,D,20180525,000000,13.8,14,13.5,13.65,514875,0
+TGTX.US,D,20180529,000000,13.65,13.775,13.1,13.25,713750,0
+TGTX.US,D,20180530,000000,13.4,13.8,13.275,13.45,582257,0
+TGTX.US,D,20180531,000000,13.45,13.625,13.1,13.4,669815,0
+TGTX.US,D,20180601,000000,13.5,13.65,13.275,13.45,850875,0
+TGTX.US,D,20180604,000000,13.75,16,13.6,14.9,2703772,0
+TGTX.US,D,20180605,000000,15,15.405,14.7,14.95,1642309,0
+TGTX.US,D,20180606,000000,15,15.2499,14.5,14.55,1081457,0
+TGTX.US,D,20180607,000000,14.6,14.6,13.8,13.95,1106270,0
+TGTX.US,D,20180608,000000,13.85,14.5,13.605,13.75,1083111,0
+TGTX.US,D,20180611,000000,13.9,14.2,13.4,13.6,1155560,0
+TGTX.US,D,20180612,000000,13.65,13.75,13.4,13.55,825087,0
+TGTX.US,D,20180613,000000,13.7,13.75,13.3,13.5,954994,0
+TGTX.US,D,20180614,000000,13.55,13.85,13.3,13.75,1263906,0
+TGTX.US,D,20180615,000000,13.75,13.9,13.2,13.7,2163534,0
+TGTX.US,D,20180618,000000,13.5,13.8,13.4,13.8,951368,0
+TGTX.US,D,20180619,000000,13.7,14,13.5,13.95,893351,0
+TGTX.US,D,20180620,000000,14.1,14.65,13.825,14.6,1657093,0
+TGTX.US,D,20180621,000000,14.65,14.65,13.775,13.85,2814546,0
+TGTX.US,D,20180622,000000,13.85,13.9,13.5,13.7,2122569,0
+TGTX.US,D,20180625,000000,13.4,13.55,12.6,12.7,1557326,0
+TGTX.US,D,20180626,000000,12.7,13.275,12.6,13.25,950479,0
+TGTX.US,D,20180627,000000,13.25,13.45,12.8,12.85,841040,0
+TGTX.US,D,20180628,000000,12.8,13.4,12.6,13.15,790757,0
+TGTX.US,D,20180629,000000,13.2,13.65,13.1,13.15,871329,0
+TGTX.US,D,20180702,000000,13.05,13.5,12.95,13.45,500695,0
+TGTX.US,D,20180703,000000,13.55,13.55,13.05,13.25,424780,0
+TGTX.US,D,20180705,000000,13.4,13.8,13.305,13.6,662003,0
+TGTX.US,D,20180706,000000,13.55,14.1,13.55,13.95,680297,0
+TGTX.US,D,20180709,000000,14.05,14.05,13.45,14,840407,0
+TGTX.US,D,20180710,000000,13.9,13.98,13.5,13.55,555421,0
+TGTX.US,D,20180711,000000,13.55,13.705,13.15,13.2,771817,0
+TGTX.US,D,20180712,000000,13.35,13.45,12.95,13.4,994154,0
+TGTX.US,D,20180713,000000,13.45,13.6,13.1,13.45,660729,0
+TGTX.US,D,20180716,000000,13.4,13.4133,12.35,12.4,1466427,0
+TGTX.US,D,20180717,000000,12.4,12.55,11.85,12,1232352,0
+TGTX.US,D,20180718,000000,12.05,12.075,11.35,11.45,2110749,0
+TGTX.US,D,20180719,000000,11.25,12.8,11.15,12.2,1956182,0
+TGTX.US,D,20180720,000000,12,12.45,11.95,12.15,919956,0
+TGTX.US,D,20180723,000000,12.1,12.35,11.9,12,651639,0
+TGTX.US,D,20180724,000000,12.05,12.225,11.45,11.5,971065,0
+TGTX.US,D,20180725,000000,11.45,12.2,11.4,12.05,1093182,0
+TGTX.US,D,20180726,000000,11.95,11.95,11.5,11.55,862306,0
+TGTX.US,D,20180727,000000,11.65,11.65,10.85,11,1370919,0
+TGTX.US,D,20180730,000000,11.1,11.3,10.75,10.9,991998,0
+TGTX.US,D,20180731,000000,10.9,11.8,10.75,11.75,1272169,0
+TGTX.US,D,20180801,000000,11.65,11.95,11.45,11.75,1020320,0
+TGTX.US,D,20180802,000000,11.65,11.95,11.5,11.95,771071,0
+TGTX.US,D,20180803,000000,11.9,12.005,11.525,11.55,774144,0
+TGTX.US,D,20180806,000000,11.5,11.95,11.255,11.9,818479,0
+TGTX.US,D,20180807,000000,11.95,12.2,11.45,12.15,1129708,0
+TGTX.US,D,20180808,000000,11.7,12.25,11.35,11.5,1169194,0
+TGTX.US,D,20180809,000000,11.45,12.35,11.425,11.85,862994,0
+TGTX.US,D,20180810,000000,11.85,12.35,11.6,11.85,709486,0
+TGTX.US,D,20180813,000000,11.85,11.95,11.6,11.7,798839,0
+TGTX.US,D,20180814,000000,11.9,11.95,11.45,11.8,806473,0
+TGTX.US,D,20180815,000000,11.7,11.75,11.3,11.5,832529,0
+TGTX.US,D,20180816,000000,11.55,11.6,11.095,11.35,1047141,0
+TGTX.US,D,20180817,000000,11.35,11.75,11.2,11.55,1056359,0
+TGTX.US,D,20180820,000000,11.8,11.8,11.45,11.5,1090137,0
+TGTX.US,D,20180821,000000,11.65,12.5,11.5,12.15,1304025,0
+TGTX.US,D,20180822,000000,12.15,12.5,12.1,12.45,916042,0
+TGTX.US,D,20180823,000000,12.5,12.54,12.15,12.3,862150,0
+TGTX.US,D,20180824,000000,12.4,12.7,12.3,12.5,638409,0
+TGTX.US,D,20180827,000000,12.4,12.75,12.325,12.55,1031976,0
+TGTX.US,D,20180828,000000,12.55,12.6999,12.35,12.6,739159,0
+TGTX.US,D,20180829,000000,12.65,12.75,12.3,12.55,887182,0
+TGTX.US,D,20180830,000000,12.55,12.825,12.45,12.6,964916,0
+TGTX.US,D,20180831,000000,12.55,12.9,12.45,12.7,928292,0
+TGTX.US,D,20180904,000000,12.7,12.85,12.3,12.4,991871,0
+TGTX.US,D,20180905,000000,12.4,12.5,12.05,12.4,854450,0
+TGTX.US,D,20180906,000000,12.35,12.45,11.85,11.9,1087217,0
+TGTX.US,D,20180907,000000,11.85,12.04,11.25,11.5,1329735,0
+TGTX.US,D,20180910,000000,11.6,11.8,11.15,11.4,877663,0
+TGTX.US,D,20180911,000000,11.4,11.9,11.175,11.9,797896,0
+TGTX.US,D,20180912,000000,11.85,11.855,11,11.025,1456977,0
+TGTX.US,D,20180913,000000,11.1,11.25,10.8,10.95,1328939,0
+TGTX.US,D,20180914,000000,10.95,11.15,10.7,10.75,1166120,0
+TGTX.US,D,20180917,000000,11,11,9.3,9.5,2621478,0
+TGTX.US,D,20180918,000000,9.45,9.49,8.65,9.05,2326992,0
+TGTX.US,D,20180919,000000,9.05,9.25,8.9,8.95,1283563,0
+TGTX.US,D,20180920,000000,9,9.2,8.6,9.05,1510616,0
+TGTX.US,D,20180921,000000,9,9.15,8.7,9,2801460,0
+TGTX.US,D,20180924,000000,9.1,9.3,8.7,9.25,1523358,0
+TGTX.US,D,20180925,000000,6.6,6.7,5.1,5.15,13069959,0
+TGTX.US,D,20180926,000000,5.25,5.35,4.95,5.25,6473847,0
+TGTX.US,D,20180927,000000,5.35,5.75,5.2,5.7,3462320,0
+TGTX.US,D,20180928,000000,5.75,6.15,5.45,5.6,3506293,0
+TGTX.US,D,20181001,000000,5.6,5.78,5.41,5.51,2223988,0
+TGTX.US,D,20181002,000000,5.49,5.59,5.37,5.5,2114196,0
+TGTX.US,D,20181003,000000,5.43,5.54,5.29,5.41,1975713,0
+TGTX.US,D,20181004,000000,5.42,5.48,5.23,5.33,1612048,0
+TGTX.US,D,20181005,000000,5.37,5.475,5.25,5.42,1372392,0
+TGTX.US,D,20181008,000000,5.35,5.4028,5.11,5.27,1685570,0
+TGTX.US,D,20181009,000000,5.26,5.9,5.16,5.61,1459482,0
+TGTX.US,D,20181010,000000,5.59,5.69,5.42,5.44,1213603,0
+TGTX.US,D,20181011,000000,5.4,5.56,5.2701,5.5,1568400,0
+TGTX.US,D,20181012,000000,5.64,6.05,5.42,5.58,1809350,0
+TGTX.US,D,20181015,000000,5.59,5.6,5.38,5.5,1071142,0
+TGTX.US,D,20181016,000000,5.52,5.77,5.48,5.76,1129207,0
+TGTX.US,D,20181017,000000,5.77,5.85,5.6266,5.7,1006687,0
+TGTX.US,D,20181018,000000,5.71,5.78,5.5,5.58,830821,0
+TGTX.US,D,20181019,000000,5.6,5.6799,5.26,5.37,1198506,0
+TGTX.US,D,20181022,000000,5.36,5.36,4.91,5.11,1668979,0
+TGTX.US,D,20181023,000000,5.05,5.4035,4.935,5.23,1267267,0
+TGTX.US,D,20181024,000000,5.23,5.2999,4.91,4.99,1747317,0
+TGTX.US,D,20181025,000000,4.99,5.09,4.9001,4.97,1488486,0
+TGTX.US,D,20181026,000000,4.93,5.01,4.8,4.86,1122070,0
+TGTX.US,D,20181029,000000,4.93,4.96,4.2,4.36,1457220,0
+TGTX.US,D,20181030,000000,4.35,4.63,4.303,4.51,1029868,0
+TGTX.US,D,20181031,000000,4.59,4.74,4.53,4.55,1215596,0
+TGTX.US,D,20181101,000000,4.58,4.96,4.56,4.93,1584672,0
+TGTX.US,D,20181102,000000,5,5.14,4.9134,5.07,1195180,0
+TGTX.US,D,20181105,000000,5.1,5.15,4.9,5.09,1553771,0
+TGTX.US,D,20181106,000000,5.04,5.05,4.8,4.96,1356012,0
+TGTX.US,D,20181107,000000,4.9,5.45,4.9,5.41,1209309,0
+TGTX.US,D,20181108,000000,5.4,5.4,5.06,5.23,1442956,0
+TGTX.US,D,20181109,000000,5.45,5.6499,5.2,5.54,1808613,0
+TGTX.US,D,20181112,000000,5.57,5.61,5.21,5.36,1320953,0
+TGTX.US,D,20181113,000000,5.38,5.58,5.25,5.28,1164777,0
+TGTX.US,D,20181114,000000,5.28,5.37,5.04,5.17,1172390,0
+TGTX.US,D,20181115,000000,5.12,5.4702,5.1,5.37,1274719,0
+TGTX.US,D,20181116,000000,5.32,5.595,5.23,5.35,987365,0
+TGTX.US,D,20181119,000000,5.29,5.34,4.91,5.16,1421101,0
+TGTX.US,D,20181120,000000,5.06,5.16,4.82,4.88,968410,0
+TGTX.US,D,20181121,000000,4.93,5.07,4.84,5.01,1072061,0
+TGTX.US,D,20181123,000000,4.97,5.33,4.97,5.02,564746,0
+TGTX.US,D,20181126,000000,5.09,5.24,4.945,5.06,801406,0
+TGTX.US,D,20181127,000000,5.01,5.065,4.88,4.92,622881,0
+TGTX.US,D,20181128,000000,4.98,5.09,4.77,5.08,1089764,0
+TGTX.US,D,20181129,000000,5.03,5.18,4.97,5,548553,0
+TGTX.US,D,20181130,000000,5,5.09,4.9,5.04,802976,0
+TGTX.US,D,20181203,000000,5.14,5.24,5.06,5.23,1189040,0
+TGTX.US,D,20181204,000000,5.25,5.45,4.96,5,1291371,0
+TGTX.US,D,20181206,000000,4.99,5.16,4.8847,5.04,1552462,0
+TGTX.US,D,20181207,000000,5.02,5.09,4.94,5,954031,0
+TGTX.US,D,20181210,000000,5,5.16,4.87,5.12,1065447,0
+TGTX.US,D,20181211,000000,5.17,5.17,4.98,5.04,494817,0
+TGTX.US,D,20181212,000000,5.09,5.21,5.05,5.1,870120,0
+TGTX.US,D,20181213,000000,5.12,5.12,4.9133,5,1425389,0
+TGTX.US,D,20181214,000000,4.98,5.05,4.685,4.75,1031267,0
+TGTX.US,D,20181217,000000,4.77,4.86,4.42,4.45,1819967,0
+TGTX.US,D,20181218,000000,4.49,4.55,4.05,4.22,1769680,0
+TGTX.US,D,20181219,000000,4.1,4.32,3.79,3.87,1858045,0
+TGTX.US,D,20181220,000000,3.89,3.9299,3.62,3.74,1068863,0
+TGTX.US,D,20181221,000000,3.74,3.74,3.45,3.47,2270907,0
+TGTX.US,D,20181224,000000,3.42,3.54,3.32,3.44,911417,0
+TGTX.US,D,20181226,000000,3.45,3.78,3.41,3.78,1690998,0
+TGTX.US,D,20181227,000000,3.74,3.88,3.58,3.76,1292961,0
+TGTX.US,D,20181228,000000,3.71,4.1119,3.67,3.98,1308525,0
+TGTX.US,D,20181231,000000,4.02,4.17,3.96,4.1,1101340,0
+TGTX.US,D,20190102,000000,4.04,4.31,3.99,4.31,1618452,0
+TGTX.US,D,20190103,000000,4.33,4.47,4.18,4.21,1115577,0
+TGTX.US,D,20190104,000000,4.26,4.615,4.24,4.61,1071130,0
+TGTX.US,D,20190107,000000,4.66,5.02,4.65,4.84,2162989,0
+TGTX.US,D,20190108,000000,4.9,4.98,4.69,4.81,1116753,0
+TGTX.US,D,20190109,000000,4.82,4.98,4.8,4.92,1019917,0
+TGTX.US,D,20190110,000000,4.88,5,4.75,4.92,917840,0
+TGTX.US,D,20190111,000000,4.89,5.03,4.82,4.83,1269368,0
+TGTX.US,D,20190114,000000,4.83,4.92,4.57,4.58,1568417,0
+TGTX.US,D,20190115,000000,4.59,4.67,4.55,4.62,746582,0
+TGTX.US,D,20190116,000000,4.64,4.78,4.55,4.62,645878,0
+TGTX.US,D,20190117,000000,4.6,4.69,4.375,4.42,878858,0
+TGTX.US,D,20190118,000000,4.42,4.6,4.395,4.52,1320934,0
+TGTX.US,D,20190122,000000,4.91,5,4.295,4.36,2323983,0
+TGTX.US,D,20190123,000000,4.39,4.46,4,4.11,1928327,0
+TGTX.US,D,20190124,000000,4.12,4.21,4.02,4.19,1612110,0
+TGTX.US,D,20190125,000000,4.2,4.45,4.19,4.43,1700463,0
+TGTX.US,D,20190128,000000,4.4,4.415,4.08,4.09,1196527,0
+TGTX.US,D,20190129,000000,4.1,4.21,3.96,4.17,1726491,0
+TGTX.US,D,20190130,000000,4.36,4.36,4.14,4.33,1654491,0
+TGTX.US,D,20190131,000000,4.34,4.34,4,4.1,1675474,0
+TGTX.US,D,20190201,000000,4.1,4.1,3.91,4.02,1323223,0
+TGTX.US,D,20190204,000000,4.03,4.059,3.91,4.02,1331674,0
+TGTX.US,D,20190205,000000,4.03,4.16,3.87,4.04,1616565,0
+TGTX.US,D,20190206,000000,4.08,4.17,3.98,4.14,1621061,0
+TGTX.US,D,20190207,000000,4.14,4.19,4.01,4.08,1612400,0
+TGTX.US,D,20190208,000000,4.05,4.25,4.045,4.22,1307778,0
+TGTX.US,D,20190211,000000,4.22,4.53,4.18,4.52,1772275,0
+TGTX.US,D,20190212,000000,4.56,4.66,4.44,4.53,1580782,0
+TGTX.US,D,20190213,000000,4.54,4.71,4.46,4.6,1994615,0
+TGTX.US,D,20190214,000000,4.59,4.74,4.57,4.7,1427125,0
+TGTX.US,D,20190215,000000,4.71,4.815,4.66,4.76,1234485,0
+TGTX.US,D,20190219,000000,4.79,4.89,4.7195,4.8,1111377,0
+TGTX.US,D,20190220,000000,4.81,4.8424,4.6439,4.8,870066,0
+TGTX.US,D,20190221,000000,4.77,4.79,4.58,4.65,1084319,0
+TGTX.US,D,20190222,000000,4.68,4.77,4.59,4.77,1110336,0
+TGTX.US,D,20190225,000000,4.82,4.96,4.79,4.96,1461509,0
+TGTX.US,D,20190226,000000,5,5.05,4.85,4.96,1041281,0
+TGTX.US,D,20190227,000000,4.93,5.25,4.83,5.19,1682927,0
+TGTX.US,D,20190228,000000,5.9,6.92,5.9,6.8,12591148,0
+TGTX.US,D,20190301,000000,6.68,7.24,6.64,7.21,9627469,0
+TGTX.US,D,20190304,000000,7.23,7.54,6.52,6.83,4800202,0
+TGTX.US,D,20190305,000000,6.76,6.95,6.48,6.51,3154812,0
+TGTX.US,D,20190306,000000,6.52,6.66,6.22,6.25,2859280,0
+TGTX.US,D,20190307,000000,6.25,6.42,6.04,6.08,2111899,0
+TGTX.US,D,20190308,000000,6.12,6.59,6.1138,6.38,3088604,0
+TGTX.US,D,20190311,000000,6.45,6.78,6.25,6.76,3217892,0
+TGTX.US,D,20190312,000000,6.82,7.015,6.67,6.86,2666808,0
+TGTX.US,D,20190313,000000,6.86,6.9799,6.62,6.8,2251789,0
+TGTX.US,D,20190314,000000,6.81,7.0799,6.78,6.95,2428892,0
+TGTX.US,D,20190315,000000,6.98,7.07,6.66,6.9,5208184,0
+TGTX.US,D,20190318,000000,6.88,7.47,6.7607,7.41,2167711,0
+TGTX.US,D,20190319,000000,7.54,7.57,7.06,7.42,2793034,0
+TGTX.US,D,20190320,000000,7.44,7.79,7.36,7.45,2346953,0
+TGTX.US,D,20190321,000000,7.4,7.605,7.305,7.39,2162570,0
+TGTX.US,D,20190322,000000,7.42,7.45,6.82,6.83,2009332,0
+TGTX.US,D,20190325,000000,6.86,7.11,6.8101,7.04,1512806,0
+TGTX.US,D,20190326,000000,7.34,7.35,7.04,7.34,1531985,0
+TGTX.US,D,20190327,000000,7.22,7.38,7.04,7.22,1233135,0
+TGTX.US,D,20190328,000000,7.24,7.57,7.15,7.46,1553732,0
+TGTX.US,D,20190329,000000,7.55,8.85,7.55,8.04,6624919,0
+TGTX.US,D,20190401,000000,8.47,9.3,8.06,8.09,8691138,0
+TGTX.US,D,20190402,000000,8.18,8.3,7.85,8.27,2566493,0
+TGTX.US,D,20190403,000000,8.32,8.65,8.23,8.32,2186866,0
+TGTX.US,D,20190404,000000,8.33,8.525,8.05,8.48,1899008,0
+TGTX.US,D,20190405,000000,8.5,8.5798,8.33,8.47,1420179,0
+TGTX.US,D,20190408,000000,8.41,8.53,8.14,8.38,1463305,0
+TGTX.US,D,20190409,000000,8.4,8.4,7.92,8,2384713,0
+TGTX.US,D,20190410,000000,8.09,8.425,8.05,8.41,1397397,0
+TGTX.US,D,20190411,000000,8.42,8.48,8.04,8.1,1124602,0
+TGTX.US,D,20190412,000000,8.17,8.41,8.02,8.09,1452337,0
+TGTX.US,D,20190415,000000,8.15,8.24,7.58,7.91,1692632,0
+TGTX.US,D,20190416,000000,7.9,8.09,7.79,8,1359623,0
+TGTX.US,D,20190417,000000,8.05,8.56,7.77,8.14,3027415,0
+TGTX.US,D,20190418,000000,8.2,8.2,7.5,7.83,2003113,0
+TGTX.US,D,20190422,000000,7.75,7.99,7.7001,7.95,1307821,0
+TGTX.US,D,20190423,000000,7.96,8.23,7.7697,8.15,1750107,0
+TGTX.US,D,20190424,000000,8.13,8.3,7.9,8.03,1360933,0
+TGTX.US,D,20190425,000000,8.03,8.19,7.87,8.08,1279091,0
+TGTX.US,D,20190426,000000,8.09,8.15,7.94,8,1155848,0
+TGTX.US,D,20190429,000000,8.01,8.06,7.92,7.94,1292278,0
+TGTX.US,D,20190430,000000,7.98,7.98,7.695,7.95,1510476,0
+TGTX.US,D,20190501,000000,7.98,8.07,7.775,7.79,1213781,0
+TGTX.US,D,20190502,000000,7.8,7.97,7.64,7.84,902848,0
+TGTX.US,D,20190503,000000,7.89,8.15,7.84,8.14,1332372,0
+TGTX.US,D,20190506,000000,7.95,8.47,7.93,8.45,1411166,0
+TGTX.US,D,20190507,000000,8.4,8.51,7.86,7.97,1206244,0
+TGTX.US,D,20190508,000000,7.96,8.23,7.9001,8.18,1762365,0
+TGTX.US,D,20190509,000000,8.11,8.17,7.84,8.11,1101105,0
+TGTX.US,D,20190510,000000,7.9,8.04,7.56,7.56,1978115,0
+TGTX.US,D,20190513,000000,7.48,7.48,6.76,6.85,2251817,0
+TGTX.US,D,20190514,000000,6.95,6.9699,6.68,6.82,2046919,0
+TGTX.US,D,20190515,000000,6.7,7.0499,6.48,7.02,1120685,0
+TGTX.US,D,20190516,000000,7.05,7.22,7.02,7.1,1446281,0
+TGTX.US,D,20190517,000000,7.01,7.075,6.76,6.92,1114778,0
+TGTX.US,D,20190520,000000,6.82,6.9146,6.7,6.75,1009376,0
+TGTX.US,D,20190521,000000,6.79,7.0099,6.74,7,1591287,0
+TGTX.US,D,20190522,000000,6.98,7.06,6.75,6.9,1389739,0
+TGTX.US,D,20190523,000000,6.77,7.2,6.62,7.12,2287808,0
+TGTX.US,D,20190524,000000,7,7.51,7,7.2,2506926,0
+TGTX.US,D,20190528,000000,7.24,7.35,6.94,6.98,1299708,0
+TGTX.US,D,20190529,000000,6.9,6.955,6.7329,6.9,2202186,0
+TGTX.US,D,20190530,000000,6.92,6.92,6.44,6.47,1124631,0
+TGTX.US,D,20190531,000000,6.32,6.54,6.25,6.27,1152281,0
+TGTX.US,D,20190603,000000,6.26,6.53,6.26,6.49,1179642,0
+TGTX.US,D,20190604,000000,6.6,6.76,6.39,6.76,1107113,0
+TGTX.US,D,20190605,000000,6.83,7.17,6.67,7.09,2550767,0
+TGTX.US,D,20190606,000000,7.08,7.12,6.82,7.05,1451815,0
+TGTX.US,D,20190607,000000,7.04,7.52,7.01,7.46,1861648,0
+TGTX.US,D,20190610,000000,7.52,7.6,7.16,7.17,780006,0
+TGTX.US,D,20190611,000000,7.34,7.3421,6.97,7.14,1099731,0
+TGTX.US,D,20190612,000000,7.13,7.204,6.86,6.9,708827,0
+TGTX.US,D,20190613,000000,6.93,7.12,6.89,7.12,1053364,0
+TGTX.US,D,20190614,000000,7.08,7.32,6.97,7.26,1071237,0
+TGTX.US,D,20190617,000000,7.35,7.66,7.25,7.46,1894908,0
+TGTX.US,D,20190618,000000,7.46,7.87,7.45,7.77,1213546,0
+TGTX.US,D,20190619,000000,7.75,7.76,7.5,7.68,1374080,0
+TGTX.US,D,20190620,000000,7.78,7.82,7.31,7.36,990706,0
+TGTX.US,D,20190621,000000,7.37,7.42,6.98,7.25,3687636,0
+TGTX.US,D,20190624,000000,7.25,7.46,6.92,6.93,1195935,0
+TGTX.US,D,20190625,000000,7,7.08,6.82,6.83,788592,0
+TGTX.US,D,20190626,000000,6.91,7.125,6.8099,6.98,1317636,0
+TGTX.US,D,20190627,000000,7.15,8.02,7.15,7.98,2878072,0
+TGTX.US,D,20190628,000000,7.92,8.78,7.77,8.65,5556534,0
+TGTX.US,D,20190701,000000,8.85,9.38,8.37,8.93,3238552,0
+TGTX.US,D,20190702,000000,9.06,9.1,8.43,8.76,1809599,0
+TGTX.US,D,20190703,000000,8.8,8.99,8.7002,8.99,754483,0
+TGTX.US,D,20190705,000000,8.92,9.05,8.535,8.57,1381892,0
+TGTX.US,D,20190708,000000,8.53,8.71,8.29,8.29,1808608,0
+TGTX.US,D,20190709,000000,8.27,8.41,8.09,8.23,2008299,0
+TGTX.US,D,20190710,000000,8.26,8.26,7.78,8.15,1370510,0
+TGTX.US,D,20190711,000000,8.16,8.16,7.87,7.96,960507,0
+TGTX.US,D,20190712,000000,7.97,8.17,7.845,8,939602,0
+TGTX.US,D,20190715,000000,8.01,8.015,7.72,7.93,783688,0
+TGTX.US,D,20190716,000000,7.9,8.01,7.77,7.88,743103,0
+TGTX.US,D,20190717,000000,7.95,7.95,7.67,7.8,850588,0
+TGTX.US,D,20190718,000000,7.97,7.99,7.6692,7.97,979524,0
+TGTX.US,D,20190719,000000,7.97,7.98,7.74,7.74,972367,0
+TGTX.US,D,20190722,000000,7.8,7.8,7.39,7.58,951799,0
+TGTX.US,D,20190723,000000,7.62,7.76,7.4801,7.56,832817,0
+TGTX.US,D,20190724,000000,7.52,7.665,7.42,7.65,687307,0
+TGTX.US,D,20190725,000000,7.64,7.64,7.02,7.05,1594869,0
+TGTX.US,D,20190726,000000,7.08,7.35,7.07,7.33,815338,0
+TGTX.US,D,20190729,000000,7.33,7.44,7.12,7.4,683408,0
+TGTX.US,D,20190730,000000,7.33,7.64,7.25,7.63,786540,0
+TGTX.US,D,20190731,000000,7.63,7.98,7.47,7.49,1056751,0
+TGTX.US,D,20190801,000000,7.53,7.65,7.25,7.33,967310,0
+TGTX.US,D,20190802,000000,7.26,7.4,7.02,7.08,989399,0
+TGTX.US,D,20190805,000000,6.95,6.9677,6.44,6.51,1952616,0
+TGTX.US,D,20190806,000000,6.66,6.74,6.24,6.66,1210230,0
+TGTX.US,D,20190807,000000,6.65,6.725,6.33,6.65,860291,0
+TGTX.US,D,20190808,000000,6.68,6.91,6.67,6.9,1051902,0
+TGTX.US,D,20190809,000000,6.8,7.245,6.75,7.19,1175677,0
+TGTX.US,D,20190812,000000,7.09,7.5,7.03,7.13,1266375,0
+TGTX.US,D,20190813,000000,7.07,7.41,7.06,7.19,717067,0
+TGTX.US,D,20190814,000000,7.1,7.2,6.87,6.91,1056298,0
+TGTX.US,D,20190815,000000,6.9,6.91,6.55,6.55,961417,0
+TGTX.US,D,20190816,000000,6.6,6.91,6.56,6.84,919070,0
+TGTX.US,D,20190819,000000,6.94,6.96,6.78,6.84,952273,0
+TGTX.US,D,20190820,000000,6.82,6.82,6.62,6.68,711397,0
+TGTX.US,D,20190821,000000,6.76,6.87,6.64,6.76,925010,0
+TGTX.US,D,20190822,000000,6.73,6.79,6.28,6.29,1930625,0
+TGTX.US,D,20190823,000000,6.25,6.35,5.92,6.01,1286299,0
+TGTX.US,D,20190826,000000,6.08,6.19,5.89,6.18,904454,0
+TGTX.US,D,20190827,000000,6.19,6.37,5.86,5.92,884962,0
+TGTX.US,D,20190828,000000,5.9,6.14,5.82,6.07,674886,0
+TGTX.US,D,20190829,000000,6.09,6.43,6.05,6.4,859086,0
+TGTX.US,D,20190830,000000,6.44,6.4978,6.03,6.21,823300,0
+TGTX.US,D,20190903,000000,6.13,6.28,5.91,6.15,1729769,0
+TGTX.US,D,20190904,000000,6.23,6.3,5.98,6.17,1196859,0
+TGTX.US,D,20190905,000000,6.23,6.645,6.1776,6.56,1225403,0
+TGTX.US,D,20190906,000000,6.56,6.63,6.28,6.32,935125,0
+TGTX.US,D,20190909,000000,6.38,6.52,6.219,6.43,761656,0
+TGTX.US,D,20190910,000000,6.48,6.99,6.32,6.97,1216785,0
+TGTX.US,D,20190911,000000,6.92,7.13,6.9,7.02,903960,0
+TGTX.US,D,20190912,000000,7.21,7.21,6.69,6.79,1029984,0
+TGTX.US,D,20190913,000000,6.8,6.84,6.47,6.47,1059397,0
+TGTX.US,D,20190916,000000,6.46,6.61,6.3101,6.58,885283,0
+TGTX.US,D,20190917,000000,6.56,6.665,6.43,6.47,618877,0
+TGTX.US,D,20190918,000000,6.44,6.54,6.33,6.42,1201446,0
+TGTX.US,D,20190919,000000,6.43,6.57,6.33,6.4,758022,0
+TGTX.US,D,20190920,000000,6.4,6.4799,6.02,6.04,4257307,0
+TGTX.US,D,20190923,000000,6,6.11,5.81,6.02,831321,0
+TGTX.US,D,20190924,000000,6.06,6.15,5.7222,5.81,1389973,0
+TGTX.US,D,20190925,000000,5.85,6.01,5.68,5.73,1033041,0
+TGTX.US,D,20190926,000000,5.73,5.81,5.365,5.38,1354274,0
+TGTX.US,D,20190927,000000,5.41,5.99,5.35,5.65,1274956,0
+TGTX.US,D,20190930,000000,5.68,5.76,5.53,5.615,1027412,0
+TGTX.US,D,20191001,000000,5.64,5.81,5.161,5.21,1466010,0
+TGTX.US,D,20191002,000000,5.18,5.32,4.95,5.155,1733535,0
+TGTX.US,D,20191003,000000,5.17,5.45,5.07,5.35,1229990,0
+TGTX.US,D,20191004,000000,5.35,5.41,5.12,5.29,724168,0
+TGTX.US,D,20191007,000000,5.3,5.36,5.17,5.21,707166,0
+TGTX.US,D,20191008,000000,5.12,5.21,4.95,5.1,800441,0
+TGTX.US,D,20191009,000000,5.14,5.22,5.09,5.14,598569,0
+TGTX.US,D,20191010,000000,5.14,5.27,5.01,5.18,918513,0
+TGTX.US,D,20191011,000000,5.26,5.33,5.19,5.2,758326,0
+TGTX.US,D,20191014,000000,5.21,5.34,5.1,5.21,611163,0
+TGTX.US,D,20191015,000000,5.21,5.53,5.15,5.35,885132,0
+TGTX.US,D,20191016,000000,5.35,5.39,5.24,5.36,938199,0
+TGTX.US,D,20191017,000000,5.39,5.62,5.325,5.59,950656,0
+TGTX.US,D,20191018,000000,5.52,5.59,5.26,5.46,1457609,0
+TGTX.US,D,20191021,000000,5.55,5.6,5.405,5.52,860359,0
+TGTX.US,D,20191022,000000,5.53,5.64,5.38,5.56,662606,0
+TGTX.US,D,20191023,000000,5.53,5.68,5.49,5.64,970009,0
+TGTX.US,D,20191024,000000,5.81,5.97,5.625,5.73,1405931,0
+TGTX.US,D,20191025,000000,5.7,5.88,5.69,5.78,830821,0
+TGTX.US,D,20191028,000000,5.9,6.92,5.9,6.8,2542833,0
+TGTX.US,D,20191029,000000,6.8,7.109,6.71,6.97,2019896,0
+TGTX.US,D,20191030,000000,6.94,7.24,6.77,6.83,1260235,0
+TGTX.US,D,20191031,000000,6.85,6.89,6.54,6.83,1397190,0
+TGTX.US,D,20191101,000000,6.89,7.18,6.82,7.08,1206989,0
+TGTX.US,D,20191104,000000,7.08,7.5,7.05,7.4,1273865,0
+TGTX.US,D,20191105,000000,7.36,7.53,7.22,7.425,1390975,0
+TGTX.US,D,20191106,000000,7.28,7.74,7.19,7.635,1604589,0
+TGTX.US,D,20191107,000000,7.67,7.92,7.56,7.81,1343674,0
+TGTX.US,D,20191108,000000,7.81,8.32,7.64,8.17,1869562,0
+TGTX.US,D,20191111,000000,8.12,8.2,7.78,7.79,2586673,0
+TGTX.US,D,20191112,000000,7.55,7.91,7.31,7.57,1387493,0
+TGTX.US,D,20191113,000000,7.54,8.1,7.53,7.9,1264139,0
+TGTX.US,D,20191114,000000,7.9,8.05,7.7867,7.975,1215560,0
+TGTX.US,D,20191115,000000,8.07,8.3,7.91,8,1159968,0
+TGTX.US,D,20191118,000000,8.04,8.06,7.78,7.935,1533618,0
+TGTX.US,D,20191119,000000,7.96,8.32,7.855,7.93,2109606,0
+TGTX.US,D,20191120,000000,7.92,8.06,7.64,7.8,1428827,0
+TGTX.US,D,20191121,000000,7.83,7.89,7.62,7.835,891962,0
+TGTX.US,D,20191122,000000,7.9,7.96,7.63,7.65,1175506,0
+TGTX.US,D,20191125,000000,7.66,7.83,7.465,7.5,1546972,0
+TGTX.US,D,20191126,000000,7.48,7.64,7.3303,7.57,1980158,0
+TGTX.US,D,20191127,000000,7.7,8.1,7.59,7.81,5166830,0
+TGTX.US,D,20191129,000000,7.77,8.53,7.77,8.19,1985828,0
+TGTX.US,D,20191202,000000,8.21,8.4797,7.83,7.84,2041183,0
+TGTX.US,D,20191203,000000,7.76,7.91,7.65,7.81,1435830,0
+TGTX.US,D,20191204,000000,7.87,8.2,7.77,8.2,1019561,0
+TGTX.US,D,20191205,000000,8.29,8.38,7.63,7.68,1758215,0
+TGTX.US,D,20191206,000000,7.78,8,7.04,7.12,4932782,0
+TGTX.US,D,20191209,000000,8.05,9.7299,7.96,9.28,9586388,0
+TGTX.US,D,20191210,000000,9.18,9.78,9.07,9.42,4970736,0
+TGTX.US,D,20191211,000000,9.41,9.41,8.84,8.94,1914629,0
+TGTX.US,D,20191212,000000,8.76,9.55,8.76,9.395,2336633,0
+TGTX.US,D,20191213,000000,9.5,10.785,9.5,10.1,4935835,0
+TGTX.US,D,20191216,000000,10.3,10.52,9.89,10.11,2366246,0
+TGTX.US,D,20191217,000000,10.21,10.56,10.11,10.17,1531200,0
+TGTX.US,D,20191218,000000,10.17,10.25,9.81,9.94,1459412,0
+TGTX.US,D,20191219,000000,9.98,9.9801,9.65,9.85,1081317,0
+TGTX.US,D,20191220,000000,9.85,10.145,9.745,10.11,2608426,0
+TGTX.US,D,20191223,000000,10.13,11.19,9.81,11.01,3471566,0
+TGTX.US,D,20191224,000000,11,11.22,10.32,11.2,1349364,0
+TGTX.US,D,20191226,000000,11.15,11.23,10.87,11.13,1279435,0
+TGTX.US,D,20191227,000000,11.28,11.42,10.623,10.88,1570672,0
+TGTX.US,D,20191230,000000,10.87,10.9899,10.34,10.85,1267403,0
+TGTX.US,D,20191231,000000,10.82,11.28,10.71,11.1,1002301,0
+TGTX.US,D,20200102,000000,11.11,11.14,10.55,10.93,1943415,0
+TGTX.US,D,20200103,000000,10.82,10.8964,10.48,10.83,1888979,0
+TGTX.US,D,20200106,000000,10.77,11.1,10.53,11.04,1083093,0
+TGTX.US,D,20200107,000000,11.04,11.7,10.961,11.64,2082400,0
+TGTX.US,D,20200108,000000,11.57,12.23,11.14,12.18,2969954,0
+TGTX.US,D,20200109,000000,12.27,13.045,12.2,13.03,2936483,0
+TGTX.US,D,20200110,000000,13,13.81,12.9,13.18,4040880,0
+TGTX.US,D,20200113,000000,13.5,13.6,12.72,13.1,2652069,0
+TGTX.US,D,20200114,000000,13.11,13.84,13.07,13.7,2782527,0
+TGTX.US,D,20200115,000000,13.63,14.19,13.56,14.1,2565786,0
+TGTX.US,D,20200116,000000,14.5,14.6,13.2125,14.03,4139677,0
+TGTX.US,D,20200117,000000,14.53,14.89,13.61,13.7,2988265,0
+TGTX.US,D,20200121,000000,13.7,14.4,13.5,14,2254871,0
+TGTX.US,D,20200122,000000,14.05,14.23,13.4,13.47,2268827,0
+TGTX.US,D,20200123,000000,13.34,13.67,12.95,13.55,2404010,0
+TGTX.US,D,20200124,000000,13.55,13.8,13.46,13.5,2025407,0
+TGTX.US,D,20200127,000000,13.05,13.51,12.72,13.16,1484048,0
+TGTX.US,D,20200128,000000,13.33,14.27,13.25,14.14,1981197,0
+TGTX.US,D,20200129,000000,14.25,14.61,14.23,14.52,1605075,0
+TGTX.US,D,20200130,000000,14.41,14.6,13.75,14.25,2142800,0
+TGTX.US,D,20200131,000000,14.2,14.34,13.85,14.21,1191199,0
+TGTX.US,D,20200203,000000,14.36,14.82,14.14,14.81,1721864,0
+TGTX.US,D,20200204,000000,15,15.49,14.87,15.175,1658684,0
+TGTX.US,D,20200205,000000,15.11,15.48,15.08,15.47,1538911,0
+TGTX.US,D,20200206,000000,15.5,15.87,15.27,15.83,1394607,0
+TGTX.US,D,20200207,000000,15.88,15.93,15.05,15.24,1895968,0
+TGTX.US,D,20200210,000000,15.23,15.965,15.14,15.8,1177867,0
+TGTX.US,D,20200211,000000,15.89,16.05,15.51,15.71,934315,0
+TGTX.US,D,20200212,000000,15.77,15.85,15.3,15.52,1110093,0
+TGTX.US,D,20200213,000000,15.51,15.69,15.17,15.19,1269818,0
+TGTX.US,D,20200214,000000,15.98,16.2,15.255,15.78,1895932,0
+TGTX.US,D,20200218,000000,16.11,16.22,15.82,15.86,1868033,0
+TGTX.US,D,20200219,000000,15.97,16.2,15.67,15.99,1564972,0
+TGTX.US,D,20200220,000000,15.98,16.12,15.46,15.82,1400724,0
+TGTX.US,D,20200221,000000,15.77,15.77,15.27,15.62,1822337,0
+TGTX.US,D,20200224,000000,15,15.54,14.03,15.25,2000279,0
+TGTX.US,D,20200225,000000,15.39,15.47,14.03,14.165,2352720,0
+TGTX.US,D,20200226,000000,13.92,14.5,13.41,13.87,1892419,0
+TGTX.US,D,20200227,000000,13.029,13.37,12.36,12.4,2714370,0
+TGTX.US,D,20200228,000000,12,12.8,11.29,12.55,2458728,0
+TGTX.US,D,20200302,000000,12.85,14.05,12.2745,14,2560671,0
+TGTX.US,D,20200303,000000,13.77,14.44,13.09,13.52,2527318,0
+TGTX.US,D,20200304,000000,13.9,14.08,12.81,13.42,2361466,0
+TGTX.US,D,20200305,000000,12.92,13.62,12.9021,13.05,1797166,0
+TGTX.US,D,20200306,000000,12.365,12.82,11.715,12.1,1896867,0
+TGTX.US,D,20200309,000000,10.44,11.89,10.2001,10.27,2326259,0
+TGTX.US,D,20200310,000000,11.2,11.23,9.86,11.13,2153942,0
+TGTX.US,D,20200311,000000,10.7,10.9,9.3908,10.01,2928593,0
+TGTX.US,D,20200312,000000,8.7,9.44,8.14,8.18,3540375,0
+TGTX.US,D,20200313,000000,8.81,8.95,7.35,8.91,3658905,0
+TGTX.US,D,20200316,000000,7.58,7.96,7,7.18,2822651,0
+TGTX.US,D,20200317,000000,7.33,8.35,7.12,7.66,2395502,0
+TGTX.US,D,20200318,000000,7.12,7.45,6.34,7.14,2089989,0
+TGTX.US,D,20200319,000000,7.05,7.96,6.77,7.54,2137374,0
+TGTX.US,D,20200320,000000,7.63,8.28,7.12,7.64,2598323,0
+TGTX.US,D,20200323,000000,7.69,8.32,7.28,8.1,1950858,0
+TGTX.US,D,20200324,000000,8.59,10.3,8.32,10.22,2974690,0
+TGTX.US,D,20200325,000000,10.22,10.58,9.81,9.95,2313360,0
+TGTX.US,D,20200326,000000,9.91,11.69,9.91,10.74,2087569,0
+TGTX.US,D,20200327,000000,10.25,10.63,9.82,9.83,1905374,0
+TGTX.US,D,20200330,000000,9.86,10.35,9.8243,10.32,1601342,0
+TGTX.US,D,20200331,000000,10.24,10.33,9.495,9.84,1534467,0
+TGTX.US,D,20200401,000000,9.46,9.6,8.8,8.9,1639031,0
+TGTX.US,D,20200402,000000,8.9,9.54,8.75,9.43,1084834,0
+TGTX.US,D,20200403,000000,9.36,9.5484,8.82,8.95,829861,0
+TGTX.US,D,20200406,000000,9.49,9.83,9.28,9.56,1260027,0
+TGTX.US,D,20200407,000000,10,10.2,9.69,9.77,1535996,0
+TGTX.US,D,20200408,000000,9.95,10.29,9.79,10.1,960963,0
+TGTX.US,D,20200409,000000,10.35,10.56,10,10.48,1562080,0
+TGTX.US,D,20200413,000000,10.48,10.48,9.58,9.94,1562577,0
+TGTX.US,D,20200414,000000,10.24,10.5,9.97,10.42,1280027,0
+TGTX.US,D,20200415,000000,10.06,10.54,9.88,10.32,909970,0
+TGTX.US,D,20200416,000000,10.43,10.47,9.945,10.46,996923,0
+TGTX.US,D,20200417,000000,10.85,11.76,10.65,11.72,1658421,0
+TGTX.US,D,20200420,000000,11.4436,13.51,11.4436,12.85,3556771,0
+TGTX.US,D,20200421,000000,12.53,13.08,12,12.23,1780760,0
+TGTX.US,D,20200422,000000,12.56,12.95,12.21,12.61,1481990,0
+TGTX.US,D,20200423,000000,12.63,13.35,12.48,12.51,1396717,0
+TGTX.US,D,20200424,000000,12.57,13.8,12.56,13.69,2708002,0
+TGTX.US,D,20200427,000000,13.84,13.8629,12.66,12.69,1880217,0
+TGTX.US,D,20200428,000000,13.03,13.08,11.94,11.99,1661655,0
+TGTX.US,D,20200429,000000,12.32,12.34,11.68,11.92,1433498,0
+TGTX.US,D,20200430,000000,11.75,12.57,11.535,11.76,1969005,0
+TGTX.US,D,20200501,000000,11.57,11.8,10.83,11.26,1535133,0
+TGTX.US,D,20200504,000000,11.06,12.47,11.02,12.46,1269300,0
+TGTX.US,D,20200505,000000,16.01,16.98,14.6,16.69,14879360,0
+TGTX.US,D,20200506,000000,17.57,19.7,17.05,19.18,7426082,0
+TGTX.US,D,20200507,000000,18.9366,19.2053,17.62,18.64,3197852,0
+TGTX.US,D,20200508,000000,18.58,19.24,18.15,18.82,2308455,0
+TGTX.US,D,20200511,000000,18.5,20.68,18.22,20.22,2489205,0
+TGTX.US,D,20200512,000000,20.11,21.59,19.67,19.935,3471019,0
+TGTX.US,D,20200513,000000,20.15,21.21,19.23,20.63,2432848,0
+TGTX.US,D,20200514,000000,20.3,20.52,19.462,19.93,1461217,0
+TGTX.US,D,20200515,000000,18.79,19.97,18.6,19.3,7066138,0
+TGTX.US,D,20200518,000000,20.2,20.8,19.6991,19.88,3630100,0
+TGTX.US,D,20200519,000000,19.9,20.08,18.79,18.8,1740622,0
+TGTX.US,D,20200520,000000,19.43,20.8899,19.02,20.83,2311179,0
+TGTX.US,D,20200521,000000,21,21.15,20.2153,20.99,1450170,0
+TGTX.US,D,20200522,000000,20.94,21.89,20.56,21.84,1420968,0
+TGTX.US,D,20200526,000000,22.17,22.28,20.1,20.41,2228256,0
+TGTX.US,D,20200527,000000,20.42,20.62,19.72,20.53,2127105,0
+TGTX.US,D,20200528,000000,20.39,20.99,19.64,19.74,1472855,0
+TGTX.US,D,20200529,000000,19.82,19.99,18.25,18.65,2930828,0
+TGTX.US,D,20200601,000000,18.89,19.14,18.17,18.39,1944807,0
+TGTX.US,D,20200602,000000,18.5381,18.85,17.8,18.73,1973043,0
+TGTX.US,D,20200603,000000,18.6,18.68,17.16,17.88,2542535,0
+TGTX.US,D,20200604,000000,17.65,18.21,17.3,17.59,1422601,0
+TGTX.US,D,20200605,000000,18.7931,19.53,18.07,18.28,2943628,0
+TGTX.US,D,20200608,000000,18.35,18.68,17.8,17.92,1880776,0
+TGTX.US,D,20200609,000000,17.86,18.77,17.86,18.23,1412994,0
+TGTX.US,D,20200610,000000,18.42,18.66,17.57,17.69,1515660,0
+TGTX.US,D,20200611,000000,17.21,17.67,16.75,16.8,2142461,0
+TGTX.US,D,20200612,000000,17.23,17.57,16.56,17.19,1846643,0
+TGTX.US,D,20200615,000000,17,18.2,16.87,18.19,1920055,0
+TGTX.US,D,20200616,000000,18.69,18.84,17.744,18.19,1438455,0
+TGTX.US,D,20200617,000000,18.3,18.59,17.97,18.09,907894,0
+TGTX.US,D,20200618,000000,18,19.32,17.91,18.82,1049877,0
+TGTX.US,D,20200619,000000,19.05,19.37,18.58,18.62,3301578,0
+TGTX.US,D,20200622,000000,18.78,20.34,18.19,19.84,1988805,0
+TGTX.US,D,20200623,000000,20,20.23,19.305,19.38,1347830,0
+TGTX.US,D,20200624,000000,19.09,19.58,17.73,18.22,1910493,0
+TGTX.US,D,20200625,000000,18.12,19.27,17.81,19.02,1829116,0
+TGTX.US,D,20200626,000000,19.07,19.54,18.37,18.47,2839874,0
+TGTX.US,D,20200629,000000,18.47,19.04,18.03,18.58,1250990,0
+TGTX.US,D,20200630,000000,18.42,19.54,18.2,19.48,1370950,0
+TGTX.US,D,20200701,000000,19.27,20.4,19.08,20.31,1577688,0
+TGTX.US,D,20200702,000000,20.43,20.76,19.75,20.09,1645855,0
+TGTX.US,D,20200706,000000,20.82,20.9,20.16,20.45,1243162,0
+TGTX.US,D,20200707,000000,20.2,22.7812,20.04,22.62,3198784,0
+TGTX.US,D,20200708,000000,22.75,24.53,22.51,23.86,3631371,0
+TGTX.US,D,20200709,000000,23.91,24.76,23.585,24.15,1986834,0
+TGTX.US,D,20200710,000000,24.15,24.5,23.64,23.76,1815516,0
+TGTX.US,D,20200713,000000,23.82,23.94,21.2525,21.78,2369203,0
+TGTX.US,D,20200714,000000,21.21,22.86,20.77,22.67,1576868,0
+TGTX.US,D,20200715,000000,23.1,23.2,22.08,22.67,893316,0
+TGTX.US,D,20200716,000000,22.4,22.54,21.82,22.21,967078,0
+TGTX.US,D,20200717,000000,22.26,23.2981,22.1,23,1931631,0
+TGTX.US,D,20200720,000000,23.17,23.46,22.635,22.83,1163507,0
+TGTX.US,D,20200721,000000,23,23.07,22.13,22.25,1098390,0
+TGTX.US,D,20200722,000000,22.25,22.859,22.01,22.3,760681,0
+TGTX.US,D,20200723,000000,22.42,22.69,21.22,21.59,1117095,0
+TGTX.US,D,20200724,000000,21.35,21.41,20.708,21.07,972060,0
+TGTX.US,D,20200727,000000,21.08,21.62,20.9,21.09,1267922,0
+TGTX.US,D,20200728,000000,20.97,21.12,20.19,20.73,1537988,0
+TGTX.US,D,20200729,000000,20.75,20.95,18.84,19.29,2510633,0
+TGTX.US,D,20200730,000000,19.16,20.61,19.16,20,1370468,0
+TGTX.US,D,20200731,000000,20.05,20.17,18.65,19.58,1730211,0
+TGTX.US,D,20200803,000000,19.7,20.96,19.515,20.81,1552017,0
+TGTX.US,D,20200804,000000,20.6,20.64,19.81,20.39,974888,0
+TGTX.US,D,20200805,000000,20.67,20.9799,20.41,20.77,1029460,0
+TGTX.US,D,20200806,000000,20.87,21.2,20.24,20.8,1070030,0
+TGTX.US,D,20200807,000000,20.67,21.54,20.62,21,1117400,0
+TGTX.US,D,20200810,000000,20.61,20.755,18.45,18.68,3319368,0
+TGTX.US,D,20200811,000000,18.92,19.29,17.82,18.485,1702387,0
+TGTX.US,D,20200812,000000,18.5,19.08,17.67,19.05,2050021,0
+TGTX.US,D,20200813,000000,19.05,20.39,18.9,20.38,1687287,0
+TGTX.US,D,20200814,000000,20.42,21.59,20.2013,21.55,1456027,0
+TGTX.US,D,20200817,000000,21.8,22.83,21.64,22.77,1740343,0
+TGTX.US,D,20200818,000000,22.95,23.05,22.0697,22.67,1267983,0
+TGTX.US,D,20200819,000000,22.57,23.97,22.485,23.55,1357026,0
+TGTX.US,D,20200820,000000,23.55,23.885,22.8606,23.82,1146638,0
+TGTX.US,D,20200821,000000,23.61,24.3,23.14,23.57,1176361,0
+TGTX.US,D,20200824,000000,23.75,23.9,23.01,23.12,1955529,0
+TGTX.US,D,20200825,000000,23.16,23.8999,22.77,23.8,943473,0
+TGTX.US,D,20200826,000000,23.82,24.05,23.64,23.845,835982,0
+TGTX.US,D,20200827,000000,24,24.39,23.63,24.28,1226606,0
+TGTX.US,D,20200828,000000,24.34,24.94,24.21,24.5,1209394,0
+TGTX.US,D,20200831,000000,24.73,25.02,24.03,24.805,1637057,0
+TGTX.US,D,20200901,000000,25.1,26.1,25.1,25.86,1965804,0
+TGTX.US,D,20200902,000000,26.02,27.62,24.82,27.24,2093030,0
+TGTX.US,D,20200903,000000,26.85,27.6,25.15,25.49,1451182,0
+TGTX.US,D,20200904,000000,25.42,25.74,22.05,23.81,2492865,0
+TGTX.US,D,20200908,000000,23.13,24.84,22.82,23.96,1578825,0
+TGTX.US,D,20200909,000000,24.25,27.5,24.2,25.69,3035364,0
+TGTX.US,D,20200910,000000,25.73,26.01,24.81,24.97,1794096,0
+TGTX.US,D,20200911,000000,25.26,25.6,24.46,24.91,1456472,0
+TGTX.US,D,20200914,000000,26.2114,26.3,25.4,25.86,2925076,0
+TGTX.US,D,20200915,000000,26.33,26.4,24.85,25.23,1847877,0
+TGTX.US,D,20200916,000000,25.44,25.54,24.41,24.84,2215850,0
+TGTX.US,D,20200917,000000,24.42,25.35,24.28,25.04,1761530,0
+TGTX.US,D,20200918,000000,25.49,26.57,24.6,26.15,7300475,0
+TGTX.US,D,20200921,000000,25.78,26.105,25.05,25.48,3369051,0
+TGTX.US,D,20200922,000000,25.37,25.71,24.72,25.64,2350885,0
+TGTX.US,D,20200923,000000,25.53,26.05,24.64,24.72,1433835,0
+TGTX.US,D,20200924,000000,24.4,24.6,22.87,23.74,2202529,0
+TGTX.US,D,20200925,000000,23.59,24.74,23.19,24.72,1357577,0
+TGTX.US,D,20200928,000000,24.75,25.785,24.26,25.53,1396261,0
+TGTX.US,D,20200929,000000,25.7,26.37,25.22,26.17,1635977,0
+TGTX.US,D,20200930,000000,26.16,27.277,26.16,26.76,2370850,0
+TGTX.US,D,20201001,000000,26.99,27.25,26.46,27.09,1752814,0
+TGTX.US,D,20201002,000000,26.35,27.005,26.0127,26.12,1086609,0
+TGTX.US,D,20201005,000000,26.35,27.63,26.14,27.56,1686516,0
+TGTX.US,D,20201006,000000,27.92,29.53,27.92,28.69,2189627,0
+TGTX.US,D,20201007,000000,29.39,30.96,29.146,30.58,1943634,0
+TGTX.US,D,20201008,000000,31,31.1,30.18,30.38,1581395,0
+TGTX.US,D,20201009,000000,31.06,31.667,30.75,31,1772378,0
+TGTX.US,D,20201012,000000,31.68,31.85,30.42,30.47,1309773,0
+TGTX.US,D,20201013,000000,30.47,31.97,30.47,31.1,1508006,0
+TGTX.US,D,20201014,000000,31.08,31.355,29.24,29.25,1451046,0
+TGTX.US,D,20201015,000000,28.95,30.57,28.54,30.05,1322151,0
+TGTX.US,D,20201016,000000,30.09,30.81,29.71,30.19,988952,0
+TGTX.US,D,20201019,000000,30.33,30.58,29.11,29.48,1044018,0
+TGTX.US,D,20201020,000000,29.35,30.66,28.3,28.66,1743968,0
+TGTX.US,D,20201021,000000,29.2,29.35,27.0901,27.23,1382054,0
+TGTX.US,D,20201022,000000,27.27,28.25,27.08,27.43,1182976,0
+TGTX.US,D,20201023,000000,27.31,27.595,26.43,27,1294044,0
+TGTX.US,D,20201026,000000,26.5,27,25.37,26.07,1978741,0
+TGTX.US,D,20201027,000000,26.26,26.46,25.705,26.16,1517167,0
+TGTX.US,D,20201028,000000,26.17,26.841,25.6415,25.91,1086897,0
+TGTX.US,D,20201029,000000,26.13,26.83,25.53,26.39,920517,0
+TGTX.US,D,20201030,000000,26.19,26.49,24.93,25.27,1156559,0
+TGTX.US,D,20201102,000000,25.31,26.11,25.03,26.06,1244280,0
+TGTX.US,D,20201103,000000,26.07,27.09,25.4,26.9,1161448,0
+TGTX.US,D,20201104,000000,27.25,29.155,27.25,28.5,1998146,0
+TGTX.US,D,20201105,000000,29,29.33,27.81,29.06,1272759,0
+TGTX.US,D,20201106,000000,29.16,29.43,27.63,28.21,1027358,0
+TGTX.US,D,20201109,000000,28.81,29.8,27.8,28.88,1217987,0
+TGTX.US,D,20201110,000000,27.75,28.74,25.75,28.15,1431519,0
+TGTX.US,D,20201111,000000,28.45,28.595,26.94,27.16,1279321,0
+TGTX.US,D,20201112,000000,27.29,28.1,27.2,27.54,1162880,0
+TGTX.US,D,20201113,000000,27.74,30.16,27.74,29.46,1362024,0
+TGTX.US,D,20201116,000000,29.54,30.17,28.7093,29.52,979737,0
+TGTX.US,D,20201117,000000,29.35,29.64,28.75,29.61,975468,0
+TGTX.US,D,20201118,000000,29.84,31.55,29.4,29.98,2279694,0
+TGTX.US,D,20201119,000000,29.79,30.8,29.41,29.76,930618,0
+TGTX.US,D,20201120,000000,29.46,30.04,28.28,29.85,1258087,0
+TGTX.US,D,20201123,000000,30,31.04,29.58,30.09,1014844,0
+TGTX.US,D,20201124,000000,29.92,30.5231,29.36,29.61,897910,0
+TGTX.US,D,20201125,000000,29.86,30.54,29.2838,29.49,780332,0
+TGTX.US,D,20201127,000000,29.88,31.65,29.7,30.29,1365821,0
+TGTX.US,D,20201130,000000,30.48,31.1288,28.01,29.34,2066901,0
+TGTX.US,D,20201201,000000,29.52,30.45,28.05,28.11,1309529,0
+TGTX.US,D,20201202,000000,28.42,28.5,26.07,27.13,1826808,0
+TGTX.US,D,20201203,000000,27.14,27.9,26.8392,27.78,1001174,0
+TGTX.US,D,20201204,000000,27.56,28.69,27.1,28.63,1175740,0
+TGTX.US,D,20201207,000000,28.41,29.21,27.67,27.93,1287385,0
+TGTX.US,D,20201208,000000,27.3247,30.82,27.27,30.33,1992353,0
+TGTX.US,D,20201209,000000,30.62,31.6599,29.395,29.62,1667887,0
+TGTX.US,D,20201210,000000,33.1,42.84,32.88,41.72,18069945,0
+TGTX.US,D,20201211,000000,41.7078,44.48,40.47,42.27,4596079,0
+TGTX.US,D,20201214,000000,42.29,45.59,42.28,43.75,3300495,0
+TGTX.US,D,20201215,000000,46.1,51.5,45.15,51.17,11265737,0
+TGTX.US,D,20201216,000000,51.05,54.14,47.92,53.31,4419931,0
+TGTX.US,D,20201217,000000,53.6389,53.79,51.315,51.76,2841540,0
+TGTX.US,D,20201218,000000,51.92,54.22,51.37,53.99,3751903,0
+TGTX.US,D,20201221,000000,52.5,55.14,51.5,54.9,2116061,0
+TGTX.US,D,20201222,000000,55.53,56.11,54.0695,54.41,1534325,0
+TGTX.US,D,20201223,000000,54.45,54.78,52.39,54.23,837747,0
+TGTX.US,D,20201224,000000,54.38,55.1517,53.2669,53.34,543096,0
+TGTX.US,D,20201228,000000,53.75,54,51.74,52.01,1038230,0
+TGTX.US,D,20201229,000000,51.51,52.75,49.53,51.43,1351995,0
+TGTX.US,D,20201230,000000,51.62,54.27,51.62,52.89,877502,0
+TGTX.US,D,20201231,000000,53,53.07,51.5,52.02,885365,0
+TGTX.US,D,20210104,000000,51.16,52.41,50.35,51,2030186,0
+TGTX.US,D,20210105,000000,50.98,51.81,50.2,51,1781199,0
+TGTX.US,D,20210106,000000,50.8662,53.84,50.33,52.36,2363739,0
+TGTX.US,D,20210107,000000,52.22,53.7673,51.7,53.69,1245990,0
+TGTX.US,D,20210108,000000,55.1074,55.7,52.4,54,1656725,0
+TGTX.US,D,20210111,000000,52.5,53.5,51.31,52.51,1227693,0
+TGTX.US,D,20210112,000000,52.5,53.44,52.0586,52.45,1055254,0
+TGTX.US,D,20210113,000000,52.01,56.74,51.96,53.09,3290889,0
+TGTX.US,D,20210114,000000,53.1227,53.8,51.06,51.19,1607580,0
+TGTX.US,D,20210115,000000,51.03,51.5359,48.56,49.62,1810862,0
+TGTX.US,D,20210119,000000,50.81,51.35,49.14,50.19,1614145,0
+TGTX.US,D,20210120,000000,51.0063,51.24,49.35,50.18,913009,0
+TGTX.US,D,20210121,000000,50.45,50.4931,47.2,47.52,1648495,0
+TGTX.US,D,20210122,000000,47.09,49.53,46.79,49.42,1384778,0
+TGTX.US,D,20210125,000000,49.814,50.26,48.59,50.25,925936,0
+TGTX.US,D,20210126,000000,50.28,51.4,49.5,50.005,1813755,0
+TGTX.US,D,20210127,000000,49.03,49.81,46.28,46.41,1647579,0
+TGTX.US,D,20210128,000000,46.81,49.4615,46.5,48.05,1375912,0
+TGTX.US,D,20210129,000000,47.66,48.9,46.52,48.27,1191081,0
+TGTX.US,D,20210201,000000,49.07,49.07,47.62,48.47,1152427,0
+TGTX.US,D,20210202,000000,49.44,49.96,48.83,48.9,1049174,0
+TGTX.US,D,20210203,000000,49,49.41,47.39,48.47,943862,0
+TGTX.US,D,20210204,000000,48.8662,49.28,47.7,48.53,1126555,0
+TGTX.US,D,20210205,000000,50.94,54.87,49.4,54.3,3924628,0
+TGTX.US,D,20210208,000000,56.25,56.5,51.7082,52.43,2838955,0
+TGTX.US,D,20210209,000000,52.38,53.0699,51.1,51.47,1876043,0
+TGTX.US,D,20210210,000000,51.5,52,49.03,49.45,1467995,0
+TGTX.US,D,20210211,000000,50.27,50.915,48.55,48.81,879525,0
+TGTX.US,D,20210212,000000,48.5,50.3021,47.79,47.95,1388383,0
+TGTX.US,D,20210216,000000,48.5,48.88,46.73,46.81,1589403,0
+TGTX.US,D,20210217,000000,46.53,46.655,44.31,45.89,1592041,0
+TGTX.US,D,20210218,000000,45.59,46.9876,45.1,46.13,1129499,0
+TGTX.US,D,20210219,000000,46.5,48.25,46.36,47.28,1000185,0
+TGTX.US,D,20210222,000000,46.96,48.0174,44.65,44.82,1294554,0
+TGTX.US,D,20210223,000000,43.56,45.8,43.04,44.73,1610265,0
+TGTX.US,D,20210224,000000,44.71,46.21,44.28,45.08,864412,0
+TGTX.US,D,20210225,000000,44.65,45.73,42.9,43.5,1075331,0
+TGTX.US,D,20210226,000000,44.23,44.8232,42.42,43.77,1201572,0
+TGTX.US,D,20210301,000000,44.41,45.34,43.96,45,930424,0
+TGTX.US,D,20210302,000000,44.91,46.26,44.53,44.86,1285195,0
+TGTX.US,D,20210303,000000,44.6,45.185,42.535,42.73,1532935,0
+TGTX.US,D,20210304,000000,42.95,43.97,40.835,41.61,1843358,0
+TGTX.US,D,20210305,000000,41.9,43.33,38.445,43.28,2138677,0
+TGTX.US,D,20210308,000000,43.42,44.61,41.47,41.71,1334668,0
+TGTX.US,D,20210309,000000,42.3,45.76,42.3,45.05,1626444,0
+TGTX.US,D,20210310,000000,44.87,47.41,44.5,46.64,1088281,0
+TGTX.US,D,20210311,000000,47.31,50.67,47,50.29,1585894,0
+TGTX.US,D,20210312,000000,49.58,49.99,47.25,49.83,1163748,0
+TGTX.US,D,20210315,000000,49.76,50.5,47.68,48.1,1175426,0
+TGTX.US,D,20210316,000000,48.2,48.72,46.42,47.1,1063151,0
+TGTX.US,D,20210317,000000,46.39,48.81,45.75,48.21,846603,0
+TGTX.US,D,20210318,000000,47.61,48.75,46.01,46.04,838508,0
+TGTX.US,D,20210319,000000,46.48,49.47,46.33,49.105,3638095,0
+TGTX.US,D,20210322,000000,48.97,51.2999,48.33,50.2,2036068,0
+TGTX.US,D,20210323,000000,49.85,50.48,48.17,48.35,1316838,0
+TGTX.US,D,20210324,000000,48.73,48.73,45.24,45.36,1663926,0
+TGTX.US,D,20210325,000000,44.35,46.74,43.82,46.64,1392438,0
+TGTX.US,D,20210326,000000,46.79,46.95,43.73,46.1,1084977,0
+TGTX.US,D,20210329,000000,45.41,45.67,42.68,43.1,1048678,0
+TGTX.US,D,20210330,000000,43,46,42.315,45.28,1062361,0
+TGTX.US,D,20210331,000000,45.38,48.61,45.2,48.2,3299027,0
+TGTX.US,D,20210401,000000,48.93,50,48.44,48.96,1422126,0
+TGTX.US,D,20210405,000000,49.87,49.88,47.24,47.87,1406476,0
+TGTX.US,D,20210406,000000,47.83,48.51,46.72,46.73,1498358,0
+TGTX.US,D,20210407,000000,46.76,47.09,45.72,46.13,1166980,0
+TGTX.US,D,20210408,000000,46.17,47.36,46,46.7,634491,0
+TGTX.US,D,20210409,000000,46.73,46.73,44.4,44.79,866574,0
+TGTX.US,D,20210412,000000,44.8,44.8,43.295,43.9,744829,0
+TGTX.US,D,20210413,000000,44.37,44.98,43.2,44.65,638770,0
+TGTX.US,D,20210414,000000,44.56,46.4,44.52,44.57,1005218,0
+TGTX.US,D,20210415,000000,45.15,46,44.66,45.83,1525292,0
+TGTX.US,D,20210416,000000,47.9,49.3879,44.39,44.78,3970257,0
+TGTX.US,D,20210419,000000,45.01,45.36,42.21,42.81,1826569,0
+TGTX.US,D,20210420,000000,41.96,42.61,39.645,39.96,2409859,0
+TGTX.US,D,20210421,000000,38.995,40.89,38.715,40.72,1965741,0
+TGTX.US,D,20210422,000000,41.02,42.1299,40.15,41.09,1187692,0
+TGTX.US,D,20210423,000000,41.61,43,41.17,42.41,1331849,0
+TGTX.US,D,20210426,000000,42.86,44.85,42.12,44.43,1650251,0
+TGTX.US,D,20210427,000000,44.65,44.94,42.33,42.79,2279709,0
+TGTX.US,D,20210428,000000,42.57,44,42.11,43.61,736383,0
+TGTX.US,D,20210429,000000,43.7687,43.98,42.54,43.02,762415,0
+TGTX.US,D,20210430,000000,43.5892,45.28,43.4001,44.71,1615795,0
+TGTX.US,D,20210503,000000,45.25,45.5,43.24,43.31,1247763,0
+TGTX.US,D,20210504,000000,42.75,42.98,40.5,40.97,1360733,0
+TGTX.US,D,20210505,000000,41.24,42.31,40.66,41.48,910489,0
+TGTX.US,D,20210506,000000,41.05,41.2947,37.4,39.85,1971501,0
+TGTX.US,D,20210507,000000,40.33,40.94,39.82,40.2,1030872,0
+TGTX.US,D,20210510,000000,39.12,39.48,37.69,37.9,1483868,0
+TGTX.US,D,20210511,000000,36.42,38.69,35.56,37.52,1831914,0
+TGTX.US,D,20210512,000000,37.01,37.6029,36.17,36.33,1828477,0
+TGTX.US,D,20210513,000000,36.6,36.8,33.35,34.24,2003496,0
+TGTX.US,D,20210514,000000,34.3,34.98,33.53,34.26,1591905,0
+TGTX.US,D,20210517,000000,33.68,34.26,33.195,33.85,1049958,0
+TGTX.US,D,20210518,000000,34.25,35.9,33.1745,34.01,1491226,0
+TGTX.US,D,20210519,000000,33.37,33.77,32.375,32.525,1139777,0
+TGTX.US,D,20210520,000000,32.6,33.63,32.3,32.5,1434964,0
+TGTX.US,D,20210521,000000,33.3,33.83,32.81,33.2,1892299,0
+TGTX.US,D,20210524,000000,34.07,34.19,33,33.72,1074504,0
+TGTX.US,D,20210525,000000,34.75,35.44,33.28,33.53,2026802,0
+TGTX.US,D,20210526,000000,33.92,34.66,33.36,34.36,1132162,0
+TGTX.US,D,20210527,000000,34.25,34.47,33.1,33.59,2389385,0
+TGTX.US,D,20210528,000000,33.92,35.38,33.92,34.87,1261677,0
+TGTX.US,D,20210601,000000,35,36.26,34.22,34.46,1264211,0
+TGTX.US,D,20210602,000000,34.32,34.92,33.7,34.4,978715,0
+TGTX.US,D,20210603,000000,34.13,34.71,33.59,34.44,1009920,0
+TGTX.US,D,20210604,000000,34.67,35.25,34.2101,35.17,921264,0
+TGTX.US,D,20210607,000000,35.36,37.19,35.3001,37.15,1575841,0
+TGTX.US,D,20210608,000000,37.64,37.99,36.03,37.16,1241165,0
+TGTX.US,D,20210609,000000,37.48,37.8,37.05,37.3,575373,0
+TGTX.US,D,20210610,000000,37.31,38.08,36.74,37.97,972281,0
+TGTX.US,D,20210611,000000,37.88,38.12,37.22,37.77,863430,0
+TGTX.US,D,20210614,000000,38,38.58,37.77,38.3,1118537,0
+TGTX.US,D,20210615,000000,38.21,38.8999,36.87,37.41,950334,0
+TGTX.US,D,20210616,000000,37.41,37.808,35.88,36.7,883930,0
+TGTX.US,D,20210617,000000,36.39,37.98,36.05,37.85,881681,0
+TGTX.US,D,20210618,000000,37.27,38.0699,37.03,37.56,1922910,0
+TGTX.US,D,20210621,000000,37.75,38.26,36.9795,37.71,958717,0
+TGTX.US,D,20210622,000000,37.75,38.16,37.21,37.54,891628,0
+TGTX.US,D,20210623,000000,37.59,38.25,37.405,37.91,683975,0
+TGTX.US,D,20210624,000000,38.12,38.84,37.99,38.81,851147,0
+TGTX.US,D,20210625,000000,39.07,40,38.975,39.89,1983943,0
+TGTX.US,D,20210628,000000,39.9,40.06,38.88,39.4,684850,0
+TGTX.US,D,20210629,000000,39.41,39.42,37.54,37.61,891877,0
+TGTX.US,D,20210630,000000,37.5,39.24,36.85,38.79,747225,0
+TGTX.US,D,20210701,000000,38.445,40.59,38.445,40.45,862637,0
+TGTX.US,D,20210702,000000,40.9,41,39.67,40.11,761041,0
+TGTX.US,D,20210706,000000,40.4,40.66,38.665,38.86,728589,0
+TGTX.US,D,20210707,000000,38.96,39.47,37.26,37.53,534385,0
+TGTX.US,D,20210708,000000,36.72,38.72,36.4,38.69,637608,0
+TGTX.US,D,20210709,000000,39,40.535,38.58,40.34,681649,0
+TGTX.US,D,20210712,000000,40.17,40.34,38.95,39.32,599424,0
+TGTX.US,D,20210713,000000,39.25,39.31,38.37,38.7,540800,0
+TGTX.US,D,20210714,000000,38.84,38.95,37,37.03,723790,0
+TGTX.US,D,20210715,000000,36.75,37.36,35.985,37.23,952847,0
+TGTX.US,D,20210716,000000,37.64,38.365,36.84,37.02,712727,0
+TGTX.US,D,20210719,000000,36.21,37.46,35.75,36.86,638382,0
+TGTX.US,D,20210720,000000,36.94,38.15,36.68,37.96,853588,0
+TGTX.US,D,20210721,000000,37.97,38.1981,37.3,38.12,600538,0
+TGTX.US,D,20210722,000000,38.13,38.7,37.45,38.07,561468,0
+TGTX.US,D,20210723,000000,38.26,38.39,37.47,37.83,525318,0
+TGTX.US,D,20210726,000000,37.92,38.37,35.12,35.25,1071619,0
+TGTX.US,D,20210727,000000,35.14,35.8289,33.34,34.09,1111350,0
+TGTX.US,D,20210728,000000,34.53,36.8,34.39,36.61,719461,0
+TGTX.US,D,20210729,000000,36.77,37.14,35.51,35.68,551705,0
+TGTX.US,D,20210730,000000,35.5,36.09,34.91,34.99,617665,0
+TGTX.US,D,20210802,000000,32.27,32.34,26.2815,27.42,8580849,0
+TGTX.US,D,20210803,000000,27.505,27.66,25.26,25.47,4314098,0
+TGTX.US,D,20210804,000000,25.2,25.49,24.02,24.25,3531338,0
+TGTX.US,D,20210805,000000,24.25,24.96,23.25,24.45,3005453,0
+TGTX.US,D,20210806,000000,24.57,24.64,23.32,23.52,1885688,0
+TGTX.US,D,20210809,000000,23.55,24.6494,23.33,23.54,1488198,0
+TGTX.US,D,20210810,000000,23.65,23.75,22.06,22.17,2194876,0
+TGTX.US,D,20210811,000000,22.22,22.96,21.73,22.26,1867928,0
+TGTX.US,D,20210812,000000,22.16,22.76,21.22,22.47,2159552,0
+TGTX.US,D,20210813,000000,22.86,23.5,22.61,22.79,2449022,0
+TGTX.US,D,20210816,000000,22.81,23.22,22.18,22.3,1744205,0
+TGTX.US,D,20210817,000000,22.005,22.35,21.0576,22.3,2179191,0
+TGTX.US,D,20210818,000000,22.39,23.02,21.73,22.25,983921,0
+TGTX.US,D,20210819,000000,22.03,22.28,21.16,21.78,2243941,0
+TGTX.US,D,20210820,000000,22.31,24.43,22.2,24,2551240,0
+TGTX.US,D,20210823,000000,24.54,26.67,24.54,26.17,2674058,0
+TGTX.US,D,20210824,000000,26.44,26.44,25.06,25.7,1693292,0
+TGTX.US,D,20210825,000000,25.63,26.39,25.4745,25.93,1160751,0
+TGTX.US,D,20210826,000000,25.79,26.4899,25.18,25.2,1247471,0
+TGTX.US,D,20210827,000000,25.74,27.56,25.45,27.07,2747875,0
+TGTX.US,D,20210830,000000,27.5,27.669,26.41,26.71,1339593,0
+TGTX.US,D,20210831,000000,26.86,27.64,26.39,27.07,2843369,0
+TGTX.US,D,20210901,000000,27.115,29.575,26.905,29.46,1943673,0
+TGTX.US,D,20210902,000000,29.425,30.27,28.76,30.17,1354505,0
+TGTX.US,D,20210903,000000,30,31.82,29.25,30.17,2154707,0
+TGTX.US,D,20210907,000000,30,30.5,29.66,30.09,1957716,0
+TGTX.US,D,20210908,000000,29.83,30.1,29.1901,29.41,1226142,0
+TGTX.US,D,20210909,000000,29.15,30.73,29.02,30.47,885393,0
+TGTX.US,D,20210910,000000,30.57,30.7699,29.59,29.79,980586,0
+TGTX.US,D,20210913,000000,29.88,30.58,28.75,30.08,1085602,0
+TGTX.US,D,20210914,000000,30,30.94,29.32,29.8,1191690,0
+TGTX.US,D,20210915,000000,29.8,30.41,29.7,29.9,1081867,0
+TGTX.US,D,20210916,000000,29.61,30.7775,29.11,30.63,1099234,0
+TGTX.US,D,20210917,000000,30.69,31.41,29.93,31.28,2788926,0
+TGTX.US,D,20210920,000000,30.08,31.1872,29.9,30.7,1334821,0
+TGTX.US,D,20210921,000000,30.76,31.6,30.43,31.06,1496490,0
+TGTX.US,D,20210922,000000,31.06,31.95,30.6279,31.83,758453,0
+TGTX.US,D,20210923,000000,32,33.11,31.55,33.08,978436,0
+TGTX.US,D,20210924,000000,32.92,33.31,32.0101,32.16,957417,0
+TGTX.US,D,20210927,000000,32.42,34.935,32.39,34.52,1485241,0
+TGTX.US,D,20210928,000000,34.03,34.39,32.85,33.04,1167045,0
+TGTX.US,D,20210929,000000,33.27,33.99,32.73,33.57,918869,0
+TGTX.US,D,20210930,000000,33.64,34.69,33.225,33.28,771298,0
+TGTX.US,D,20211001,000000,33.13,33.75,32.11,33.71,881097,0
+TGTX.US,D,20211004,000000,33.41,33.64,31.95,32.21,974535,0
+TGTX.US,D,20211005,000000,32.24,33.17,32.19,32.36,802401,0
+TGTX.US,D,20211006,000000,31.63,32.2,30.72,31.14,1093906,0
+TGTX.US,D,20211007,000000,31.22,31.9493,31,31.52,605994,0
+TGTX.US,D,20211008,000000,31.52,31.88,31.18,31.55,502713,0
+TGTX.US,D,20211011,000000,32.22,32.3819,31.6,32.02,631616,0
+TGTX.US,D,20211012,000000,32.1368,32.94,31.91,32.61,492601,0
+TGTX.US,D,20211013,000000,32.65,32.93,32.32,32.8,725743,0
+TGTX.US,D,20211014,000000,33.07,34.13,33.07,33.95,827444,0
+TGTX.US,D,20211015,000000,34.52,34.5998,33.27,33.31,726215,0
+TGTX.US,D,20211018,000000,32.9,33.62,32.66,32.78,587920,0
+TGTX.US,D,20211019,000000,33.01,33.47,31.72,31.88,793722,0
+TGTX.US,D,20211020,000000,31.88,32.1,31.14,31.88,683039,0
+TGTX.US,D,20211021,000000,32.02,32.45,31.74,31.81,485383,0
+TGTX.US,D,20211022,000000,31.47,31.59,30.915,31.4,603272,0
+TGTX.US,D,20211025,000000,31.51,32.54,31.3534,32.13,580579,0
+TGTX.US,D,20211026,000000,32.44,32.58,31.65,31.74,545627,0
+TGTX.US,D,20211027,000000,31.8,32.03,31.01,31.06,493558,0
+TGTX.US,D,20211028,000000,31.1,31.62,30.75,31.58,593276,0
+TGTX.US,D,20211029,000000,31.67,32.1599,31.13,31.22,637437,0
+TGTX.US,D,20211101,000000,31.35,32.91,31.04,32.73,1084363,0
+TGTX.US,D,20211102,000000,32.73,32.85,31.405,32.77,874352,0
+TGTX.US,D,20211103,000000,32.77,33.43,32.44,32.91,1286163,0
+TGTX.US,D,20211104,000000,32.13,35.01,31.93,34.85,1546830,0
+TGTX.US,D,20211105,000000,35.02,35.85,34.22,35.51,1530684,0
+TGTX.US,D,20211108,000000,35.62,35.94,34.38,34.8,1000783,0
+TGTX.US,D,20211109,000000,34.87,35.499,34.55,34.67,857163,0
+TGTX.US,D,20211110,000000,34.37,34.86,33.1388,33.25,787541,0
+TGTX.US,D,20211111,000000,33.2,33.865,32.9501,33.17,502338,0
+TGTX.US,D,20211112,000000,33.43,33.445,31.43,31.78,991856,0
+TGTX.US,D,20211115,000000,28.75,29.8478,26.5105,27.05,3640693,0
+TGTX.US,D,20211116,000000,26.7,26.94,25.5,26.64,1908960,0
+TGTX.US,D,20211117,000000,26.64,27.695,26.51,27.18,1164151,0
+TGTX.US,D,20211118,000000,27.22,27.63,22.69,24.86,2824992,0
+TGTX.US,D,20211119,000000,24.7,25.185,24.2,24.41,1339793,0
+TGTX.US,D,20211122,000000,24.46,24.64,23.5,23.75,1622344,0
+TGTX.US,D,20211123,000000,23.55,24.64,22.9,24.51,1429473,0
+TGTX.US,D,20211124,000000,24.29,25.6,23.86,25.41,727480,0
+TGTX.US,D,20211126,000000,25.36,25.57,23.69,23.98,898209,0
+TGTX.US,D,20211129,000000,24.06,24.9,23.26,23.36,816055,0
+TGTX.US,D,20211130,000000,13.47,15.28,12.62,15.2,22032594,0
+TGTX.US,D,20211201,000000,14.55,16.68,14.48,15.69,5665926,0
+TGTX.US,D,20211202,000000,15.7,17,15.69,16.78,2366192,0
+TGTX.US,D,20211203,000000,16.77,16.7798,15.18,15.64,2634023,0
+TGTX.US,D,20211206,000000,15.73,16.43,14.9,16.3,2072528,0
+TGTX.US,D,20211207,000000,16.76,18.49,16.695,17.47,2174874,0
+TGTX.US,D,20211208,000000,17.56,18.5399,17.25,18.04,1561947,0
+TGTX.US,D,20211209,000000,17.91,17.9299,16.66,16.69,1539584,0
+TGTX.US,D,20211210,000000,16.88,17.6,16.42,16.57,1545006,0
+TGTX.US,D,20211213,000000,17,17.15,15.6404,16.09,1833258,0
+TGTX.US,D,20211214,000000,16.02,16.41,15.53,15.59,1381215,0
+TGTX.US,D,20211215,000000,15.6,16.76,15.28,16.72,1989350,0
+TGTX.US,D,20211216,000000,16.98,17.16,15.5,15.82,1472734,0
+TGTX.US,D,20211217,000000,15.66,18.48,15.51,18.24,5430972,0
+TGTX.US,D,20211220,000000,17.77,18.07,16.93,17.45,1822510,0
+TGTX.US,D,20211221,000000,17.5226,18,17.42,17.96,1375347,0
+TGTX.US,D,20211222,000000,17.87,18.38,17.322,18.35,907443,0
+TGTX.US,D,20211223,000000,18.4,19.56,18.19,19.39,1166403,0
+TGTX.US,D,20211227,000000,19.39,19.4,18.45,18.65,856107,0
+TGTX.US,D,20211228,000000,18.72,19.65,18.72,19.03,1016530,0
+TGTX.US,D,20211229,000000,18.88,19.24,18.65,19.24,896802,0
+TGTX.US,D,20211230,000000,19.24,20.26,19.16,19.35,1483789,0
+TGTX.US,D,20211231,000000,19.23,19.75,18.96,19,1435661,0
+TGTX.US,D,20220103,000000,19.13,20.69,18.725,20.45,2180067,0
+TGTX.US,D,20220104,000000,20.29,20.29,18.72,19.09,2223191,0
+TGTX.US,D,20220105,000000,19.08,19.49,17.41,17.51,1670594,0
+TGTX.US,D,20220106,000000,17.48,18.58,16.972,17.96,1938194,0
+TGTX.US,D,20220107,000000,17.85,18.39,17.37,17.52,999222,0
+TGTX.US,D,20220110,000000,17.13,17.48,16.64,17.36,2035314,0
+TGTX.US,D,20220111,000000,17.23,17.54,16.77,16.88,2030713,0
+TGTX.US,D,20220112,000000,17.06,17.2,15.58,15.68,1785656,0
+TGTX.US,D,20220113,000000,15.7,16.19,15.21,15.41,1742531,0
+TGTX.US,D,20220114,000000,15.34,15.85,15.03,15.69,1528033,0
+TGTX.US,D,20220118,000000,15.27,15.55,14.16,14.18,1723497,0
+TGTX.US,D,20220119,000000,14.28,14.6,13.97,14.25,2352079,0
+TGTX.US,D,20220120,000000,14.63,15.07,13.95,14,1957601,0
+TGTX.US,D,20220121,000000,13.86,14.41,13.51,13.57,1712408,0
+TGTX.US,D,20220124,000000,13.5,14.57,12.9,14.46,2479943,0
+TGTX.US,D,20220125,000000,14.1,15.12,13.62,14.76,1723111,0
+TGTX.US,D,20220126,000000,15.1,15.26,13.72,13.9,1705562,0
+TGTX.US,D,20220127,000000,14.125,14.62,8.045,8.27,18050276,0
+TGTX.US,D,20220128,000000,8.46,9.73,8.2847,9.73,8898042,0
+TGTX.US,D,20220131,000000,9.89,11.76,9.81,11.57,5501029,0
+TGTX.US,D,20220201,000000,11.75,12.535,11.16,11.77,3324977,0
+TGTX.US,D,20220202,000000,11.68,11.69,10.8,10.98,2073409,0
+TGTX.US,D,20220203,000000,10.89,11.07,9.8701,10.14,6065897,0
+TGTX.US,D,20220204,000000,10.04,10.34,9.83,10.15,2880222,0
+TGTX.US,D,20220207,000000,10.2,10.59,10.03,10.21,2051930,0
+TGTX.US,D,20220208,000000,10.22,10.73,9.965,10.58,1927030,0
+TGTX.US,D,20220209,000000,10.66,11.25,10.63,10.84,1751267,0
+TGTX.US,D,20220210,000000,10.46,11.12,10.19,10.39,3477263,0
+TGTX.US,D,20220211,000000,10.45,10.88,10.11,10.35,1702504,0
+TGTX.US,D,20220214,000000,10.27,10.34,9.89,9.98,1444493,0
+TGTX.US,D,20220215,000000,10.23,11.07,10.16,10.93,1895186,0
+TGTX.US,D,20220216,000000,11,11.47,10.69,11.23,1896191,0
+TGTX.US,D,20220217,000000,11.17,11.46,10.6,10.83,1782870,0
+TGTX.US,D,20220218,000000,10.7,11.03,10.48,10.54,1297583,0
+TGTX.US,D,20220222,000000,10.34,10.5,10.04,10.07,1522085,0
+TGTX.US,D,20220223,000000,10.17,10.23,9.42,9.43,1470605,0
+TGTX.US,D,20220224,000000,9.03,9.88,8.97,9.84,2665645,0
+TGTX.US,D,20220225,000000,9.94,10,9.47,9.9,1611825,0
+TGTX.US,D,20220228,000000,9.92,10.27,9.61,9.87,1563962,0
+TGTX.US,D,20220301,000000,10,10.59,9.9,10.29,2154169,0
+TGTX.US,D,20220302,000000,10.43,10.82,10.09,10.33,1911764,0
+TGTX.US,D,20220303,000000,10.575,10.575,9.25,9.35,2673544,0
+TGTX.US,D,20220304,000000,9.35,9.53,8.7,8.77,1967028,0
+TGTX.US,D,20220307,000000,8.88,9.15,8.49,8.67,1800220,0
+TGTX.US,D,20220308,000000,8.71,8.93,8.2,8.49,1336843,0
+TGTX.US,D,20220309,000000,8.75,9.1712,8.66,9.13,1790783,0
+TGTX.US,D,20220310,000000,8.85,9.23,8.65,9.01,1354013,0
+TGTX.US,D,20220311,000000,9.11,9.25,8.8,8.8,1253860,0
+TGTX.US,D,20220314,000000,8.61,8.84,7.79,7.81,2838370,0
+TGTX.US,D,20220315,000000,7.88,8.21,7.73,7.99,2153599,0
+TGTX.US,D,20220316,000000,8.16,8.83,8.045,8.81,3009170,0
+TGTX.US,D,20220317,000000,8.52,9.69,8.35,9.68,2204476,0
+TGTX.US,D,20220318,000000,9.65,10.28,9.621,10.15,9712100,0
+TGTX.US,D,20220321,000000,9.98,10.25,9.5,9.7,1966054,0
+TGTX.US,D,20220322,000000,9.7,10.2686,9.69,10.22,1693305,0
+TGTX.US,D,20220323,000000,10.09,10.58,9.89,9.96,1312539,0
+TGTX.US,D,20220324,000000,10.09,10.39,9.8418,10.33,1270552,0
+TGTX.US,D,20220325,000000,10.29,10.34,9.92,9.97,1517900,0
+TGTX.US,D,20220328,000000,9.98,10.3,9.545,9.93,1441033,0
+TGTX.US,D,20220329,000000,10.09,10.75,10.02,10.56,2345062,0
+TGTX.US,D,20220330,000000,10.47,10.7,9.73,9.82,1515606,0
+TGTX.US,D,20220331,000000,9.88,10.09,9.485,9.51,1762941,0
+TGTX.US,D,20220401,000000,9.57,10.11,9.42,10.08,1638933,0
+TGTX.US,D,20220404,000000,10.12,10.67,10.11,10.66,2643860,0
+TGTX.US,D,20220405,000000,10.63,10.87,10.42,10.47,1934689,0
+TGTX.US,D,20220406,000000,10.25,10.63,10.14,10.49,1349810,0
+TGTX.US,D,20220407,000000,10.15,10.42,9.61,9.71,1564321,0
+TGTX.US,D,20220408,000000,9.75,9.91,9.17,9.26,1518516,0
+TGTX.US,D,20220411,000000,9.04,9.41,8.86,9.11,1426124,0
+TGTX.US,D,20220412,000000,9.22,9.73,9.09,9.27,1229868,0
+TGTX.US,D,20220413,000000,9.4,9.79,9.1,9.67,1775756,0
+TGTX.US,D,20220414,000000,9.54,9.63,8.82,8.85,2733613,0
+TGTX.US,D,20220418,000000,6.03,7.17,6.021,6.92,14024391,0
+TGTX.US,D,20220419,000000,6.76,7.35,6.7401,7.26,5155456,0
+TGTX.US,D,20220420,000000,7.38,7.83,7.14,7.69,3059587,0
+TGTX.US,D,20220421,000000,7.74,8.04,7.42,7.42,2903375,0
+TGTX.US,D,20220422,000000,7.37,7.57,7,7.13,1939386,0
+TGTX.US,D,20220425,000000,7.1,7.565,7.02,7.47,1911635,0
+TGTX.US,D,20220426,000000,7.33,7.46,6.71,6.74,2663346,0
+TGTX.US,D,20220427,000000,6.71,6.86,6.5,6.55,2336739,0
+TGTX.US,D,20220428,000000,6.74,6.81,6.17,6.71,2086974,0
+TGTX.US,D,20220429,000000,6.66,7.29,6.65,6.94,2597086,0
+TGTX.US,D,20220502,000000,6.97,7.8,6.91,7.55,3000150,0
+TGTX.US,D,20220503,000000,7.46,7.7,7.15,7.47,1787534,0
+TGTX.US,D,20220504,000000,7.51,7.935,7.1,7.86,2473435,0
+TGTX.US,D,20220505,000000,7.67,7.76,7.28,7.52,2166805,0
+TGTX.US,D,20220506,000000,7.33,7.435,6.97,7.08,2323268,0
+TGTX.US,D,20220509,000000,6.89,7.1,6.37,6.41,2536539,0
+TGTX.US,D,20220510,000000,6.86,7.19,6.105,6.46,2847150,0
+TGTX.US,D,20220511,000000,6.67,6.67,5.58,5.71,3649747,0
+TGTX.US,D,20220512,000000,5.56,6.16,5.51,6.04,2957425,0
+TGTX.US,D,20220513,000000,6.27,6.66,6.2,6.5,3047446,0
+TGTX.US,D,20220516,000000,6.49,6.775,6.36,6.47,1895399,0
+TGTX.US,D,20220517,000000,6.72,6.97,6.6,6.82,2690378,0
+TGTX.US,D,20220518,000000,6.52,6.78,6.07,6.1,2396295,0
+TGTX.US,D,20220519,000000,6.09,6.25,5.75,6.04,3802812,0
+TGTX.US,D,20220520,000000,5.84,6.1,4.8101,5.39,4946024,0
+TGTX.US,D,20220523,000000,5.47,5.58,5.26,5.44,2532711,0
+TGTX.US,D,20220524,000000,5.31,5.38,4.85,4.9,2469412,0
+TGTX.US,D,20220525,000000,4.86,5.02,4.7337,4.99,2513183,0
+TGTX.US,D,20220526,000000,4.99,5.255,4.825,5.05,2014155,0
+TGTX.US,D,20220527,000000,5.07,5.255,4.74,5.17,3397205,0
+TGTX.US,D,20220531,000000,5.05,5.09,4.39,4.42,4834485,0
+TGTX.US,D,20220601,000000,4.34,4.58,3.8301,3.91,7038824,0
+TGTX.US,D,20220602,000000,3.91,4.19,3.74,4.1,5328623,0
+TGTX.US,D,20220603,000000,4.13,4.61,4.05,4.4,3974546,0
+TGTX.US,D,20220606,000000,4.36,4.45,3.885,3.95,3418453,0
+TGTX.US,D,20220607,000000,3.93,4.255,3.9,4.22,3873503,0
+TGTX.US,D,20220608,000000,4.16,5.09,4.12,5.01,7084554,0
+TGTX.US,D,20220609,000000,5.1,5.25,4.83,4.84,4695600,0
+TGTX.US,D,20220610,000000,4.83,4.96,4.45,4.59,2891264,0
+TGTX.US,D,20220613,000000,4.4,4.53,4.06,4.13,3872018,0
+TGTX.US,D,20220614,000000,4.14,4.19,3.68,3.85,4145346,0
+TGTX.US,D,20220615,000000,3.91,4.01,3.63,3.87,4283355,0
+TGTX.US,D,20220616,000000,3.71,3.81,3.48,3.74,3392640,0
+TGTX.US,D,20220617,000000,3.76,4.24,3.7,4.04,9082972,0
+TGTX.US,D,20220621,000000,4.14,4.57,4.14,4.3,3817452,0
+TGTX.US,D,20220622,000000,4.17,4.6,4.15,4.39,2774697,0
+TGTX.US,D,20220623,000000,4.44,4.63,4.32,4.63,4840425,0
+TGTX.US,D,20220624,000000,4.73,4.78,4.24,4.4,2658582,0
+TGTX.US,D,20220627,000000,4.34,4.45,4.1812,4.34,1997999,0
+TGTX.US,D,20220628,000000,4.37,4.375,3.96,4.06,2330475,0
+TGTX.US,D,20220629,000000,4.08,4.37,3.97,4.32,2586629,0
+TGTX.US,D,20220630,000000,4.27,4.34,3.98,4.25,1882965,0
+TGTX.US,D,20220701,000000,4.23,4.58,4.22,4.57,2336284,0
+TGTX.US,D,20220705,000000,4.44,5.26,4.42,5.25,4724978,0
+TGTX.US,D,20220706,000000,5.26,5.505,5.09,5.29,2944510,0
+TGTX.US,D,20220707,000000,5.28,5.705,5.23,5.53,2388644,0
+TGTX.US,D,20220708,000000,5.43,5.64,5.39,5.63,1608245,0
+TGTX.US,D,20220711,000000,5.56,5.66,5.1,5.19,2874795,0
+TGTX.US,D,20220712,000000,5.2,5.665,4.995,5.63,2518831,0
+TGTX.US,D,20220713,000000,5.44,6.18,5.43,6.08,2719441,0
+TGTX.US,D,20220714,000000,6,6.57,5.815,6.17,3248026,0
+TGTX.US,D,20220715,000000,6.305,6.32,5.57,6.2,2699632,0
+TGTX.US,D,20220718,000000,6.29,6.77,5.835,5.9,2856513,0
+TGTX.US,D,20220719,000000,5.92,6.355,5.72,6.3,2763933,0
+TGTX.US,D,20220720,000000,6.44,7.1111,6.3,6.86,3438016,0
+TGTX.US,D,20220721,000000,6.84,6.8783,6.46,6.66,1506180,0
+TGTX.US,D,20220722,000000,6.77,6.885,6.2,6.24,3463026,0
+TGTX.US,D,20220725,000000,6.23,6.48,6.05,6.45,1634034,0
+TGTX.US,D,20220726,000000,6.38,6.54,6.06,6.26,2170171,0
+TGTX.US,D,20220727,000000,6.3,6.73,6.1441,6.65,2342939,0
+TGTX.US,D,20220728,000000,6.61,6.69,6.155,6.39,1695439,0
+TGTX.US,D,20220729,000000,6.34,6.39,5.85,5.99,2205403,0
+TGTX.US,D,20220801,000000,5.93,6.01,5.51,5.54,2673303,0
+TGTX.US,D,20220802,000000,5.53,5.915,5.42,5.76,1813419,0
+TGTX.US,D,20220803,000000,5.79,6.34,5.79,6.06,2109857,0
+TGTX.US,D,20220804,000000,6.1,6.54,6.09,6.45,2616354,0
+TGTX.US,D,20220805,000000,6.24,6.26,5.43,6.23,5386164,0
+TGTX.US,D,20220808,000000,6.48,7.56,6.41,7.52,5599030,0
+TGTX.US,D,20220809,000000,7.44,7.7594,7.18,7.44,4027070,0
+TGTX.US,D,20220810,000000,7.7,8.23,7.47,7.96,3581354,0
+TGTX.US,D,20220811,000000,7.96,8.5,7.44,7.52,3702116,0
+TGTX.US,D,20220812,000000,7.68,8.525,7.62,8.31,4234901,0
+TGTX.US,D,20220815,000000,8.3,8.65,8.12,8.4,2358434,0
+TGTX.US,D,20220816,000000,8.43,8.43,7.735,7.78,3009944,0
+TGTX.US,D,20220817,000000,7.6,7.82,7.355,7.43,1966735,0
+TGTX.US,D,20220818,000000,7.48,7.49,6.9108,7.31,2055114,0
+TGTX.US,D,20220819,000000,7.11,7.32,6.9,6.99,2181289,0
+TGTX.US,D,20220822,000000,6.9,7.11,6.41,6.67,2557821,0
+TGTX.US,D,20220823,000000,6.74,6.98,6.6286,6.81,2045462,0
+TGTX.US,D,20220824,000000,6.84,7.53,6.79,7.48,2404403,0
+TGTX.US,D,20220825,000000,7.58,7.79,7.38,7.63,1782147,0
+TGTX.US,D,20220826,000000,7.71,7.73,6.64,6.76,2648374,0
+TGTX.US,D,20220829,000000,6.56,6.81,6.43,6.59,1841124,0
+TGTX.US,D,20220830,000000,6.73,6.93,6.35,6.77,2566133,0
+TGTX.US,D,20220831,000000,6.9,7.235,6.9,7.13,2092039,0
+TGTX.US,D,20220901,000000,7.07,7.38,6.735,7.36,2124504,0
+TGTX.US,D,20220902,000000,7.46,7.5,6.78,6.8,1960685,0
+TGTX.US,D,20220906,000000,6.66,6.8,5.6801,5.82,3153029,0
+TGTX.US,D,20220907,000000,5.81,6.86,5.6879,6.8,3154622,0
+TGTX.US,D,20220908,000000,6.6,7.08,6.58,6.95,1899271,0
+TGTX.US,D,20220909,000000,7.01,7.255,6.81,7.21,2059764,0
+TGTX.US,D,20220912,000000,7.19,7.74,7.05,7.6,2684744,0
+TGTX.US,D,20220913,000000,7.33,7.38,6.63,6.85,3971625,0
+TGTX.US,D,20220914,000000,6.83,7.105,6.41,7.08,3033490,0
+TGTX.US,D,20220915,000000,7.01,7.55,6.98,7.3,2221385,0
+TGTX.US,D,20220916,000000,7.1,7.14,6.61,6.79,6438536,0
+TGTX.US,D,20220919,000000,6.69,6.87,6.44,6.73,2117426,0
+TGTX.US,D,20220920,000000,6.65,6.855,6.52,6.59,1490553,0
+TGTX.US,D,20220921,000000,6.65,6.73,6.245,6.29,1834838,0
+TGTX.US,D,20220922,000000,6.22,6.225,5.98,6.09,2122844,0
+TGTX.US,D,20220923,000000,6,6.08,5.55,5.74,2584514,0
+TGTX.US,D,20220926,000000,5.72,6.19,5.55,5.58,2024245,0
+TGTX.US,D,20220927,000000,5.77,6.135,5.74,6,2488909,0
+TGTX.US,D,20220928,000000,6.19,6.5903,6.1,6.49,2720248,0
+TGTX.US,D,20220929,000000,6.35,6.38,5.94,5.99,2460033,0
+TGTX.US,D,20220930,000000,5.94,6.42,5.86,5.92,2058187,0
+TGTX.US,D,20221003,000000,6.02,6.35,5.82,6,2123531,0
+TGTX.US,D,20221004,000000,6.17,6.51,6.13,6.44,2857965,0
+TGTX.US,D,20221005,000000,6.24,6.43,5.93,6.26,2041394,0
+TGTX.US,D,20221006,000000,6.2,6.37,6,6.15,1674051,0
+TGTX.US,D,20221007,000000,5.96,6.0296,5.64,5.66,2445672,0
+TGTX.US,D,20221010,000000,5.63,5.63,5.21,5.22,1991740,0
+TGTX.US,D,20221011,000000,5.2,5.585,5.01,5.37,2734244,0
+TGTX.US,D,20221012,000000,5.38,5.71,5.23,5.69,1795946,0
+TGTX.US,D,20221013,000000,5.4,5.7799,5.33,5.72,1654320,0
+TGTX.US,D,20221014,000000,5.815,5.88,5.4,5.43,1725349,0
+TGTX.US,D,20221017,000000,5.75,6.02,5.51,5.96,2283984,0
+TGTX.US,D,20221018,000000,6.15,6.21,5.565,5.71,2654957,0
+TGTX.US,D,20221019,000000,5.58,5.71,5.05,5.13,3780075,0
+TGTX.US,D,20221020,000000,5.1,5.405,4.975,5.01,1999903,0
+TGTX.US,D,20221021,000000,5.01,5.23,4.86,5.21,2025882,0
+TGTX.US,D,20221024,000000,5.24,5.245,4.875,5.09,1782343,0
+TGTX.US,D,20221025,000000,5.18,5.53,5.18,5.38,2620130,0
+TGTX.US,D,20221026,000000,5.33,5.92,5.33,5.53,2024411,0
+TGTX.US,D,20221027,000000,5.62,5.74,5.24,5.31,2464263,0
+TGTX.US,D,20221028,000000,5.37,5.74,5.19,5.72,2067185,0
+TGTX.US,D,20221031,000000,5.68,5.895,5.51,5.82,2308684,0
+TGTX.US,D,20221101,000000,5.98,6.355,5.9,6.28,3317094,0
+TGTX.US,D,20221102,000000,6.25,6.52,5.875,6.02,2368912,0
+TGTX.US,D,20221103,000000,5.93,6.28,5.78,5.88,1552444,0
+TGTX.US,D,20221104,000000,5.97,6.04,5.47,5.84,1964258,0
+TGTX.US,D,20221107,000000,5.84,6.06,5.59,5.66,1220582,0
+TGTX.US,D,20221108,000000,5.83,5.92,5.54,5.61,2255059,0
+TGTX.US,D,20221109,000000,5.5,5.65,5.16,5.16,2496159,0
+TGTX.US,D,20221110,000000,5.83,8.84,5.82,8.43,13150230,0
+TGTX.US,D,20221111,000000,8.34,9.6,8.3,9.34,6969668,0
+TGTX.US,D,20221114,000000,9.35,9.7,8.69,8.71,3786042,0
+TGTX.US,D,20221115,000000,9.23,9.5,8.71,8.81,3492352,0
+TGTX.US,D,20221116,000000,8.61,8.93,8.275,8.46,2425050,0
+TGTX.US,D,20221117,000000,8.28,8.59,8.08,8.32,1756716,0
+TGTX.US,D,20221118,000000,8.57,8.57,7.55,7.97,2879933,0
+TGTX.US,D,20221121,000000,7.84,8.44,7.7057,8.29,2751342,0
+TGTX.US,D,20221122,000000,8.34,8.34,7.645,8.13,2119531,0
+TGTX.US,D,20221123,000000,8.13,8.31,8.075,8.17,1570560,0
+TGTX.US,D,20221125,000000,8.02,8.2481,7.95,8.11,609458,0
+TGTX.US,D,20221128,000000,8.12,8.335,7.925,7.98,1664307,0
+TGTX.US,D,20221129,000000,8,8.28,7.895,8.13,1810563,0
+TGTX.US,D,20221130,000000,8.19,8.85,8.13,8.82,3138799,0
+TGTX.US,D,20221201,000000,8.88,8.88,7.8025,8.02,3615041,0
+TGTX.US,D,20221202,000000,7.98,8.825,7.65,8.77,3452508,0
+TGTX.US,D,20221205,000000,8.73,8.78,8.08,8.16,3698105,0
+TGTX.US,D,20221206,000000,8.2,8.57,8.0375,8.37,2347870,0
+TGTX.US,D,20221207,000000,8.27,8.5188,8.02,8.31,1855114,0
+TGTX.US,D,20221208,000000,8.462,8.7173,8.13,8.2,2222986,0
+TGTX.US,D,20221209,000000,8.2,8.3378,7.48,7.52,4501462,0
+TGTX.US,D,20221212,000000,7.56,8.68,7.41,8.56,5127002,0
+TGTX.US,D,20221213,000000,8.94,9.12,8.475,9.06,3290439,0
+TGTX.US,D,20221214,000000,9.06,9.33,8.805,9.15,3328501,0
+TGTX.US,D,20221215,000000,8.97,9.07,8.55,8.62,3453809,0
+TGTX.US,D,20221216,000000,8.46,8.59,7.5,7.92,9655680,0
+TGTX.US,D,20221219,000000,8.05,8.17,7.615,8.04,3249268,0
+TGTX.US,D,20221220,000000,7.97,8.67,7.88,8.58,3167344,0
+TGTX.US,D,20221221,000000,8.68,9.53,8.55,8.83,4526732,0
+TGTX.US,D,20221222,000000,8.8,8.86,8.14,8.58,3430586,0
+TGTX.US,D,20221223,000000,8.68,8.71,7.76,8.12,3884848,0
+TGTX.US,D,20221227,000000,8.19,8.4194,7.77,7.82,4984685,0
+TGTX.US,D,20221228,000000,7.9,11.48,6.88,8.46,31685850,0
+TGTX.US,D,20221229,000000,9.18,11.1155,8.71,10.4,32775451,0
+TGTX.US,D,20221230,000000,10.91,11.88,10.41,11.83,23156744,0
+TGTX.US,D,20230103,000000,12.045,12.24,11.27,11.57,9038743,0
+TGTX.US,D,20230104,000000,11.7,11.7,10.48,10.72,9109148,0
+TGTX.US,D,20230105,000000,10.56,10.6381,10,10.23,6395217,0
+TGTX.US,D,20230106,000000,10.25,11.08,10.05,10.8,5532524,0
+TGTX.US,D,20230109,000000,11.07,12.35,10.8403,11.65,9496647,0
+TGTX.US,D,20230110,000000,11.57,12.09,11.32,12.07,5376701,0
+TGTX.US,D,20230111,000000,12.05,13.875,11.91,13.12,9228944,0
+TGTX.US,D,20230112,000000,13.23,13.34,12.65,13.2,5413339,0
+TGTX.US,D,20230113,000000,12.99,13.895,12.99,13.63,5242483,0
+TGTX.US,D,20230117,000000,13.43,13.58,12.77,12.88,4672962,0
+TGTX.US,D,20230118,000000,13,13.15,11.88,11.91,4464284,0
+TGTX.US,D,20230119,000000,11.81,12.25,11.645,11.82,2800040,0
+TGTX.US,D,20230120,000000,12,12.4,11.8,12.34,3915769,0
+TGTX.US,D,20230123,000000,12.34,12.695,12.0644,12.69,3104358,0
+TGTX.US,D,20230124,000000,13.18,14.6695,12.8734,14.47,7569003,0
+TGTX.US,D,20230125,000000,14.04,14.67,13.88,14.23,4235417,0
+TGTX.US,D,20230126,000000,14.48,14.5299,13.71,14.15,3833868,0
+TGTX.US,D,20230127,000000,14.1,14.85,13.71,14.63,4000531,0
+TGTX.US,D,20230130,000000,14.43,14.8,14.182,14.5,2667926,0
+TGTX.US,D,20230131,000000,14.55,15.365,14.49,15.23,3804023,0
+TGTX.US,D,20230201,000000,15.23,17.28,15.0707,16.77,9073521,0
+TGTX.US,D,20230202,000000,16.85,18.16,16.75,17.97,6956988,0
+TGTX.US,D,20230203,000000,17.47,18.31,17.11,17.36,4344383,0
+TGTX.US,D,20230206,000000,17.51,18.68,16.9116,18.48,4008136,0
+TGTX.US,D,20230207,000000,18.73,19.12,17.53,18.43,4449972,0
+TGTX.US,D,20230208,000000,18.53,18.96,17.59,17.9,3198140,0
+TGTX.US,D,20230209,000000,18.06,18.36,17.335,17.52,3457567,0
+TGTX.US,D,20230210,000000,17.55,18.1,16.94,17.9,3956461,0
+TGTX.US,D,20230213,000000,17.9,18.57,17.37,18.39,2948535,0
+TGTX.US,D,20230214,000000,18.04,19.12,17.86,19,5137914,0
+TGTX.US,D,20230215,000000,18.81,19.59,18.55,19.34,3975651,0
+TGTX.US,D,20230216,000000,19,19.105,18.13,18.29,4856561,0
+TGTX.US,D,20230217,000000,18.32,18.38,17.71,18.04,2522144,0
+TGTX.US,D,20230221,000000,17.53,17.75,16.195,16.27,5113512,0
+TGTX.US,D,20230222,000000,16.4,16.935,16.3101,16.9,3109336,0
+TGTX.US,D,20230223,000000,16.97,17,16.18,16.45,3082161,0
+TGTX.US,D,20230224,000000,16.04,16.2324,15.62,15.7,3456437,0
+TGTX.US,D,20230227,000000,16,16.08,15.45,15.93,4449126,0
+TGTX.US,D,20230228,000000,14.79,16.7803,14.3,16.02,4423455,0
+TGTX.US,D,20230301,000000,16.15,16.205,15.01,15.32,4182968,0
+TGTX.US,D,20230302,000000,14.99,15.985,14.94,15.87,2233609,0
+TGTX.US,D,20230303,000000,16.02,17.35,15.85,17.17,3631739,0
+TGTX.US,D,20230306,000000,17.23,17.51,16.9001,17.48,2887127,0
+TGTX.US,D,20230307,000000,17.56,18.1,17.32,17.43,3260921,0
+TGTX.US,D,20230308,000000,17.33,17.6225,17.07,17.47,2677667,0
+TGTX.US,D,20230309,000000,17.62,17.81,16.63,16.73,2628404,0
+TGTX.US,D,20230310,000000,15.9,15.9,13.43,14.08,9808272,0
+TGTX.US,D,20230313,000000,13.9,15.53,13.77,15.06,5256356,0
+TGTX.US,D,20230314,000000,15.38,15.56,14.5,14.88,3029660,0
+TGTX.US,D,20230315,000000,14.65,14.84,14.015,14.79,2827921,0
+TGTX.US,D,20230316,000000,14.78,14.9599,13.97,14.66,2518543,0
+TGTX.US,D,20230317,000000,14.65,15.0899,14.48,14.79,7375738,0
+TGTX.US,D,20230320,000000,14.92,14.93,14.37,14.6,3293957,0
+TGTX.US,D,20230321,000000,14.83,15.31,14.7,14.92,2653693,0
+TGTX.US,D,20230322,000000,14.54,14.885,14.0663,14.25,3796602,0
+TGTX.US,D,20230323,000000,14.46,15.11,14.35,14.91,3300176,0
+TGTX.US,D,20230324,000000,14.81,14.93,14.23,14.7,1933806,0
+TGTX.US,D,20230327,000000,14.9,15.28,14.62,15,4279606,0
+TGTX.US,D,20230328,000000,14.86,15.04,14.64,14.65,1773583,0
+TGTX.US,D,20230329,000000,14.86,15,14.51,14.85,1853689,0
+TGTX.US,D,20230330,000000,15,15.06,14.265,14.63,2767776,0
+TGTX.US,D,20230331,000000,14.99,15.2899,14.32,15.04,4565493,0
+TGTX.US,D,20230403,000000,15.01,16.59,14.91,16.57,4110080,0
+TGTX.US,D,20230404,000000,16.66,17.47,16.01,16.43,3925918,0
+TGTX.US,D,20230405,000000,16.24,16.63,15.37,15.71,3034860,0
+TGTX.US,D,20230406,000000,15.72,15.8,15.26,15.48,2580640,0
+TGTX.US,D,20230410,000000,17.02,19.24,16.895,19.01,12659898,0
+TGTX.US,D,20230411,000000,19.4401,22.91,19.4,21.93,14606957,0
+TGTX.US,D,20230412,000000,22.04,22.3,19.98,20.07,5969945,0
+TGTX.US,D,20230413,000000,20.16,20.9723,20,20.15,3656692,0
+TGTX.US,D,20230414,000000,19.91,20.35,19.5,20.32,2654541,0
+TGTX.US,D,20230417,000000,20.48,21.1,19.92,20.55,3516749,0
+TGTX.US,D,20230418,000000,20.775,21.25,20.15,21.185,2420582,0
+TGTX.US,D,20230419,000000,20.765,22,20.765,21.9,3269227,0
+TGTX.US,D,20230420,000000,21.5,21.69,21.1415,21.39,2357085,0
+TGTX.US,D,20230421,000000,21.46,22.62,21.36,22.15,3732347,0
+TGTX.US,D,20230424,000000,22.14,22.89,22.03,22.63,2776789,0
+TGTX.US,D,20230425,000000,22.65,24.5,21.86,22.38,5062417,0
+TGTX.US,D,20230426,000000,22.33,23.05,22,22.1,2329683,0
+TGTX.US,D,20230427,000000,22.3,23.9,22.1,23.33,4534985,0
+TGTX.US,D,20230428,000000,23.1001,25.35,22.84,24.83,4955215,0
+TGTX.US,D,20230501,000000,25.5,30.96,25.12,30.64,14930033,0
+TGTX.US,D,20230502,000000,30.82,32.3,30.01,31.16,7312981,0
+TGTX.US,D,20230503,000000,31.45,35.49,31.35,34.87,10625143,0
+TGTX.US,D,20230504,000000,34.85,35.67,33.41,35,5389818,0
+TGTX.US,D,20230505,000000,35,35.3199,33.6,34.29,5034504,0
+TGTX.US,D,20230508,000000,34.09,34.21,32.13,33.1,4599123,0
+TGTX.US,D,20230509,000000,32.95,33.38,32.18,32.63,4714726,0
+TGTX.US,D,20230510,000000,34.43,35.22,33.69,34.79,4041819,0
+TGTX.US,D,20230511,000000,34.11,34.8,33.11,33.71,3601774,0
+TGTX.US,D,20230512,000000,33.52,33.58,30.46,30.89,5892153,0
+TGTX.US,D,20230515,000000,30.9,31.92,30.34,31.15,3013052,0
+TGTX.US,D,20230516,000000,29.67,30.8399,29.16,30.39,3009970,0
+TGTX.US,D,20230517,000000,30.42,31.81,30.03,31.63,2153734,0
+TGTX.US,D,20230518,000000,31.12,31.5379,29.91,30.64,2581413,0
+TGTX.US,D,20230519,000000,30.75,30.84,29.52,29.95,2537631,0
+TGTX.US,D,20230522,000000,29.91,30.065,28.455,28.58,3665317,0
+TGTX.US,D,20230523,000000,28.58,29.63,28.54,28.76,2079716,0
+TGTX.US,D,20230524,000000,28.29,28.5499,27.6515,27.97,2253590,0
+TGTX.US,D,20230525,000000,28,28,25.95,27.03,3474763,0
+TGTX.US,D,20230526,000000,27.09,27.42,26.73,27.2,2583560,0
+TGTX.US,D,20230530,000000,27.36,28,24.81,25.49,5202060,0
+TGTX.US,D,20230531,000000,25.42,27.21,25.375,26.63,4352844,0
+TGTX.US,D,20230601,000000,26.75,28.22,26.02,27.415,2849113,0
+TGTX.US,D,20230602,000000,27.6,27.75,26.2049,26.56,2547466,0
+TGTX.US,D,20230605,000000,26.21,27.31,25.76,25.85,3880849,0
+TGTX.US,D,20230606,000000,25.56,26.9,25.2303,26.49,2057747,0
+TGTX.US,D,20230607,000000,26.5,27.73,25.71,27,3244263,0
+TGTX.US,D,20230608,000000,27,29.32,26.9,28.98,5184133,0
+TGTX.US,D,20230609,000000,29.04,29.14,27.145,27.46,6980199,0
+TGTX.US,D,20230612,000000,27.72,27.86,26.14,26.2,3361389,0
+TGTX.US,D,20230613,000000,26.31,27.83,26.31,27.48,2261997,0
+TGTX.US,D,20230614,000000,27.32,27.5799,26.51,27.18,2039172,0
+TGTX.US,D,20230615,000000,26.93,26.9741,26.36,26.48,2356610,0
+TGTX.US,D,20230616,000000,27,27.8,25.5,25.67,7992306,0
+TGTX.US,D,20230620,000000,25.5,25.51,23.67,24.22,3978407,0
+TGTX.US,D,20230621,000000,23.925,24.63,23.76,23.8,3105388,0
+TGTX.US,D,20230622,000000,23.64,24.4,23.51,23.71,2521901,0
+TGTX.US,D,20230623,000000,23.37,24.16,22.95,23.6,3629578,0
+TGTX.US,D,20230626,000000,24.5238,24.67,22.79,22.87,2581576,0
+TGTX.US,D,20230627,000000,22.67,23.005,22.26,22.83,2540790,0
+TGTX.US,D,20230628,000000,23.05,24.155,22.7,24.02,3151463,0
+TGTX.US,D,20230629,000000,24.1,24.48,23.66,24.11,2263212,0
+TGTX.US,D,20230630,000000,24.5,25.2799,24,24.84,2664343,0
+TGTX.US,D,20230703,000000,25.02,25.04,22.1963,22.75,2602927,0
+TGTX.US,D,20230705,000000,22.78,23.83,22.77,23.1,2016993,0
+TGTX.US,D,20230706,000000,22.57,23.32,22.02,23.04,1800867,0
+TGTX.US,D,20230707,000000,25.07,25.93,24.69,24.96,5363749,0
+TGTX.US,D,20230710,000000,25.05,26.95,24.96,26.5,3573052,0
+TGTX.US,D,20230711,000000,26.6,26.6,25.02,25.4,2328505,0
+TGTX.US,D,20230712,000000,25.68,25.82,25.21,25.46,1981466,0
+TGTX.US,D,20230713,000000,23,24.3799,21.01,21.75,13621596,0
+TGTX.US,D,20230714,000000,22.03,22.635,21.41,22.1,3674007,0
+TGTX.US,D,20230717,000000,22.1,22.59,21.37,21.48,3085327,0
+TGTX.US,D,20230718,000000,21.3,22.3,21.17,21.37,3316462,0
+TGTX.US,D,20230719,000000,21.26,21.76,20.9,21.24,2713286,0
+TGTX.US,D,20230720,000000,21.15,21.5485,20.7623,20.95,2045756,0
+TGTX.US,D,20230721,000000,21.09,21.15,20.295,20.62,3339163,0
+TGTX.US,D,20230724,000000,20.65,20.99,19.92,20.28,3699075,0
+TGTX.US,D,20230725,000000,20.24,20.42,19.7,20.14,3213876,0
+TGTX.US,D,20230726,000000,20.14,20.5,19.9,20.23,2724111,0
+TGTX.US,D,20230727,000000,20.5,20.74,19.75,19.82,4945853,0
+TGTX.US,D,20230728,000000,20.26,20.35,19.64,19.7,3136435,0
+TGTX.US,D,20230731,000000,19.94,20.93,19.56,20.69,7147131,0
+TGTX.US,D,20230801,000000,11.88,12,9.58,10.49,37963752,0
+TGTX.US,D,20230802,000000,10.67,11.23,10.32,10.55,12895335,0
+TGTX.US,D,20230803,000000,10.59,11.83,10.54,11.2,12959691,0
+TGTX.US,D,20230804,000000,11.16,11.34,10.48,10.71,6314015,0
+TGTX.US,D,20230807,000000,10.65,10.7,9.86,10.1,8563245,0
+TGTX.US,D,20230808,000000,10,10.07,9.535,9.65,8397800,0
+TGTX.US,D,20230809,000000,9.65,9.8225,9.51,9.68,4412278,0
+TGTX.US,D,20230810,000000,9.72,9.82,9.51,9.7,3834616,0
+TGTX.US,D,20230811,000000,9.18,10.32,9.1501,10.13,7479819,0
+TGTX.US,D,20230814,000000,10.08,11.43,9.65,11.1,11594673,0
+TGTX.US,D,20230815,000000,11.08,11.8,10.84,11.53,5381951,0
+TGTX.US,D,20230816,000000,11.52,11.52,10.62,10.75,4346971,0
+TGTX.US,D,20230817,000000,10.81,10.9671,10.31,10.39,3552791,0
+TGTX.US,D,20230818,000000,10.3,10.68,10.23,10.35,3177140,0
+TGTX.US,D,20230821,000000,10.3,10.47,10.02,10.37,3164724,0
+TGTX.US,D,20230822,000000,10.4,10.68,10.265,10.55,3518752,0
+TGTX.US,D,20230823,000000,10.58,10.84,10.475,10.53,2914147,0
+TGTX.US,D,20230824,000000,10.55,10.55,10.04,10.36,3073598,0
+TGTX.US,D,20230825,000000,10.33,10.7,10.265,10.48,2810153,0
+TGTX.US,D,20230828,000000,10.51,10.53,10.08,10.27,2603949,0
+TGTX.US,D,20230829,000000,10.25,10.58,10.24,10.46,3222591,0
+TGTX.US,D,20230830,000000,10.46,10.835,10.225,10.59,3229541,0
+TGTX.US,D,20230831,000000,10.59,10.71,10.39,10.47,2040528,0
+TGTX.US,D,20230901,000000,10.52,10.805,10.52,10.61,2381758,0
+TGTX.US,D,20230905,000000,10.52,10.949,10.51,10.68,2985320,0
+TGTX.US,D,20230906,000000,10.66,11.28,10.5299,11.05,5813810,0
+TGTX.US,D,20230907,000000,10.92,11.4,10.8792,11.29,3349997,0
+TGTX.US,D,20230908,000000,10.99,11,10.16,10.39,7082565,0
+TGTX.US,D,20230911,000000,10.48,10.72,10.23,10.62,3948838,0
+TGTX.US,D,20230912,000000,10.51,10.92,10.45,10.71,2942484,0
+TGTX.US,D,20230913,000000,10.72,10.8502,10.13,10.13,3384412,0
+TGTX.US,D,20230914,000000,10.15,10.365,10.03,10.19,2398135,0
+TGTX.US,D,20230915,000000,10.19,10.311,9.97,10.14,11312188,0
+TGTX.US,D,20230918,000000,10,10.075,9.36,9.51,5935384,0
+TGTX.US,D,20230919,000000,9.49,9.685,9.335,9.59,2707572,0
+TGTX.US,D,20230920,000000,9.59,9.66,9.29,9.3,2644672,0
+TGTX.US,D,20230921,000000,9.24,9.36,9.03,9.25,3237901,0
+TGTX.US,D,20230922,000000,9.27,9.51,9.13,9.14,2542297,0
+TGTX.US,D,20230925,000000,9.01,9.2064,8.8511,8.98,3730707,0
+TGTX.US,D,20230926,000000,9.01,9.36,8.59,8.77,4580146,0
+TGTX.US,D,20230927,000000,8.81,9.0313,8.505,8.82,3217773,0
+TGTX.US,D,20230928,000000,8.82,8.86,8.545,8.77,2218334,0
+TGTX.US,D,20230929,000000,8.81,8.89,8.14,8.36,5645158,0
+TGTX.US,D,20231002,000000,8.45,8.45,7.985,8.16,3394691,0
+TGTX.US,D,20231003,000000,8.16,8.22,7.79,7.96,2689976,0
+TGTX.US,D,20231004,000000,7.92,7.935,7.72,7.75,2261823,0
+TGTX.US,D,20231005,000000,7.75,8.085,7.63,7.9,4000140,0
+TGTX.US,D,20231006,000000,7.78,7.97,7.42,7.78,4257103,0
+TGTX.US,D,20231009,000000,7.4,7.51,7.125,7.16,4473980,0
+TGTX.US,D,20231010,000000,7.16,7.6,7.16,7.41,3634138,0
+TGTX.US,D,20231011,000000,7.63,7.76,7.12,7.29,4036057,0
+TGTX.US,D,20231012,000000,7.17,7.21,6.85,6.94,3737510,0
+TGTX.US,D,20231013,000000,6.95,7,6.53,6.69,4883791,0
+TGTX.US,D,20231016,000000,6.65,6.86,6.46,6.8,3512194,0
+TGTX.US,D,20231017,000000,6.7,7.03,6.66,6.845,4095838,0
+TGTX.US,D,20231018,000000,6.8,6.86,6.58,6.84,5042066,0
+TGTX.US,D,20231019,000000,6.89,7.16,6.63,6.68,10392401,0
+TGTX.US,D,20231020,000000,6.68,6.82,6.525,6.75,4382928,0
+TGTX.US,D,20231023,000000,6.68,6.85,6.52,6.69,4261115,0
+TGTX.US,D,20231024,000000,6.77,7.65,6.77,7.41,5629060,0
+TGTX.US,D,20231025,000000,7.4,7.4578,6.91,7.02,5225421,0
+TGTX.US,D,20231026,000000,7.07,7.23,6.92,7.2,3374083,0
+TGTX.US,D,20231027,000000,7.26,7.26,6.89,6.96,5110044,0
+TGTX.US,D,20231030,000000,7,7.9399,6.98,7.39,6247475,0
+TGTX.US,D,20231031,000000,7.34,7.86,7.17,7.73,6437387,0
+TGTX.US,D,20231101,000000,10.19,11.44,9.34,10.12,50843293,0
+TGTX.US,D,20231102,000000,10.12,11.24,9.87,10.41,16698605,0
+TGTX.US,D,20231103,000000,10.87,11.56,10.5621,11.06,13826868,0
+TGTX.US,D,20231106,000000,11.1,11.17,10.05,10.25,7419950,0
+TGTX.US,D,20231107,000000,10.32,10.965,10.1312,10.83,4916087,0
+TGTX.US,D,20231108,000000,10.87,11.4287,10.71,10.79,5920424,0
+TGTX.US,D,20231109,000000,10.73,10.775,10.01,10.14,4822385,0
+TGTX.US,D,20231110,000000,10.23,10.47,10.12,10.22,3471890,0
+TGTX.US,D,20231113,000000,10.16,10.275,9.81,10.25,3406802,0
+TGTX.US,D,20231114,000000,10.83,11.07,10.4212,10.95,4545723,0
+TGTX.US,D,20231115,000000,10.93,12.01,10.8153,11.27,6844123,0
+TGTX.US,D,20231116,000000,11.395,11.42,10.98,11.26,3950439,0
+TGTX.US,D,20231117,000000,11.35,12.1,11.278,12.07,5532610,0
+TGTX.US,D,20231120,000000,12.2,12.88,11.86,12.82,6252866,0
+TGTX.US,D,20231121,000000,12.62,13.17,12.25,12.32,5142085,0
+TGTX.US,D,20231122,000000,12.48,12.955,12.26,12.67,3592783,0
+TGTX.US,D,20231124,000000,12.66,13.06,12.54,12.79,1597147,0
+TGTX.US,D,20231127,000000,12.655,12.8471,12.3,12.68,2469480,0
+TGTX.US,D,20231128,000000,12.47,12.67,12.325,12.63,3380364,0
+TGTX.US,D,20231129,000000,12.75,13.2,12.47,12.49,3174582,0
+TGTX.US,D,20231130,000000,12.67,13.83,12.66,12.81,6732618,0
+TGTX.US,D,20231201,000000,12.76,13.84,12.37,13.83,5590686,0
+TGTX.US,D,20231204,000000,13.75,14.43,13.46,14.42,4808441,0
+TGTX.US,D,20231205,000000,14.26,14.7899,14.07,14.32,3664245,0
+TGTX.US,D,20231206,000000,14.93,16.705,14.81,16.45,8758125,0
+TGTX.US,D,20231207,000000,16.56,16.99,15.98,16.03,5435264,0
+TGTX.US,D,20231208,000000,16.2,16.7,15.64,15.72,4324269,0
+TGTX.US,D,20231211,000000,15.59,15.62,14.93,15.21,4486240,0
+TGTX.US,D,20231212,000000,15.21,15.93,14.98,15.74,3746442,0
+TGTX.US,D,20231213,000000,15.58,16.7,15.57,16.69,5238917,0
+TGTX.US,D,20231214,000000,17.21,18.07,17.04,18,7255133,0
+TGTX.US,D,20231215,000000,18.12,18.56,17.5599,18.48,9520487,0
+TGTX.US,D,20231218,000000,18.58,18.66,18.02,18.19,4376586,0
+TGTX.US,D,20231219,000000,18.5,18.875,18.11,18.81,4191975,0
+TGTX.US,D,20231220,000000,18.59,18.695,17.16,17.21,4881105,0
+TGTX.US,D,20231221,000000,17.75,17.94,16.885,17.15,7281592,0
+TGTX.US,D,20231222,000000,17.2,17.8,16.91,17,6076979,0
+TGTX.US,D,20231226,000000,17.21,17.34,16.61,16.99,4888737,0
+TGTX.US,D,20231227,000000,17.02,17.29,16.59,17.05,3143770,0
+TGTX.US,D,20231228,000000,17.04,17.97,16.9,17.62,6248556,0
+TGTX.US,D,20231229,000000,17.51,17.785,16.97,17.08,3824882,0
+TGTX.US,D,20240102,000000,16.73,17.37,16.38,17.04,3607433,0
+TGTX.US,D,20240103,000000,16.7,17.23,16.44,16.91,4648404,0
+TGTX.US,D,20240104,000000,16.86,18.245,16.7,18.02,5500173,0
+TGTX.US,D,20240105,000000,17.57,19.7999,17.56,19.65,8547259,0
+TGTX.US,D,20240108,000000,19.71,21.56,19.71,21.3,7150660,0
+TGTX.US,D,20240109,000000,19.55,21.32,19.4,21.01,7981136,0
+TGTX.US,D,20240110,000000,22.55,22.67,16.8322,17.77,24275468,0
+TGTX.US,D,20240111,000000,17.68,18.53,17.15,17.22,7296158,0
+TGTX.US,D,20240112,000000,17.22,17.34,15.68,15.77,8221816,0
+TGTX.US,D,20240116,000000,15.5,15.53,14.92,15.16,6069264,0
+TGTX.US,D,20240117,000000,14.74,15.315,14.545,15.3,5166505,0
+TGTX.US,D,20240118,000000,15.38,15.39,14.87,15.14,3177347,0
+TGTX.US,D,20240119,000000,15.17,15.35,14.83,15.07,3698228,0
+TGTX.US,D,20240122,000000,15.19,16.255,15.05,16.22,4790217,0
+TGTX.US,D,20240123,000000,16.35,16.4162,15.435,15.81,3881240,0
+TGTX.US,D,20240124,000000,16.25,16.37,15.565,15.67,3742844,0
+TGTX.US,D,20240125,000000,15.69,16.22,15.66,15.98,2635685,0
+TGTX.US,D,20240126,000000,16.03,16.21,15.79,15.8,5341406,0
+TGTX.US,D,20240129,000000,15.83,16.28,15.6057,16.25,3204275,0
+TGTX.US,D,20240130,000000,16.18,16.285,15.9,16.17,2133502,0
+TGTX.US,D,20240131,000000,16.1,17.06,15.83,16.24,5574297,0
+TGTX.US,D,20240201,000000,16.39,17.11,15.98,16.88,3256890,0
+TGTX.US,D,20240202,000000,16.5,16.71,16.25,16.46,2513787,0
+TGTX.US,D,20240205,000000,16.48,16.52,14.64,15.31,6843164,0
+TGTX.US,D,20240206,000000,15.25,15.5775,14.915,15.35,3654062,0
+TGTX.US,D,20240207,000000,15.35,15.35,14.36,14.37,3750429,0
+TGTX.US,D,20240208,000000,14.32,14.8187,13.96,14.64,3950405,0
+TGTX.US,D,20240209,000000,14.83,15.095,14.6036,14.74,3808792,0
+TGTX.US,D,20240212,000000,14.91,15.19,14.68,15.18,3759364,0
+TGTX.US,D,20240213,000000,14.48,14.56,13.8,13.93,4865265,0
+TGTX.US,D,20240214,000000,14.25,14.3848,13.9,14.19,2827151,0
+TGTX.US,D,20240215,000000,14.35,14.62,14.105,14.4,2564036,0
+TGTX.US,D,20240216,000000,14.21,14.23,13.81,13.83,2821570,0
+TGTX.US,D,20240220,000000,13.75,13.855,13.165,13.23,3879130,0
+TGTX.US,D,20240221,000000,13.01,13.28,12.84,13.02,3087812,0
+TGTX.US,D,20240222,000000,13.13,13.6033,12.9,13.44,3681268,0
+TGTX.US,D,20240223,000000,13.36,13.56,13.19,13.32,2402889,0
+TGTX.US,D,20240226,000000,13.5,13.725,13,13.36,4995182,0
+TGTX.US,D,20240227,000000,13.82,14.065,13.35,13.91,6058954,0
+TGTX.US,D,20240228,000000,16.18,18.89,15.9,17.63,16649222,0
+TGTX.US,D,20240229,000000,17.85,18.08,16.89,17.22,6206260,0
+TGTX.US,D,20240301,000000,17.54,18.38,17.43,17.96,4850577,0
+TGTX.US,D,20240304,000000,17.93,18.255,17.4,17.87,5326018,0
+TGTX.US,D,20240305,000000,17.59,18.13,17.4901,18.08,2876066,0
+TGTX.US,D,20240306,000000,18.34,18.97,17.97,18.23,3351721,0
+TGTX.US,D,20240307,000000,18.36,19.0175,17.935,18,2891333,0
+TGTX.US,D,20240308,000000,18.21,18.29,16.615,16.78,5254483,0
+TGTX.US,D,20240311,000000,16.71,16.98,16.15,16.37,3392733,0
+TGTX.US,D,20240312,000000,16.3,16.63,15.74,15.84,2868713,0
+TGTX.US,D,20240313,000000,15.77,16.03,15.625,15.73,2677591,0
+TGTX.US,D,20240314,000000,15.56,15.7401,15.07,15.36,3483584,0
+TGTX.US,D,20240315,000000,15.26,15.67,15.09,15.22,4006061,0
+TGTX.US,D,20240318,000000,15.09,15.29,14.51,15.05,2670729,0
+TGTX.US,D,20240319,000000,15.05,15.575,14.95,15.33,2617878,0
+TGTX.US,D,20240320,000000,15.2,15.44,14.8837,15.37,2094404,0
+TGTX.US,D,20240321,000000,15.55,15.79,15.095,15.25,2156238,0
+TGTX.US,D,20240322,000000,15.24,15.755,15.03,15.49,2044626,0
+TGTX.US,D,20240325,000000,15.46,15.82,15.4,15.69,1770918,0
+TGTX.US,D,20240326,000000,15.83,15.99,15.24,15.44,2651466,0
+TGTX.US,D,20240327,000000,15.55,15.615,15.055,15.57,1454844,0
+TGTX.US,D,20240328,000000,15.56,15.6,15.145,15.21,2328111,0
+TGTX.US,D,20240401,000000,15.13,15.18,14.65,14.77,2219609,0
+TGTX.US,D,20240402,000000,14.43,14.59,14.13,14.44,2768395,0
+TGTX.US,D,20240403,000000,14.39,14.5881,14.04,14.47,2289538,0
+TGTX.US,D,20240404,000000,14.65,14.875,14.38,14.46,2635213,0
+TGTX.US,D,20240405,000000,14.36,14.645,14.19,14.52,2299596,0
+TGTX.US,D,20240408,000000,14.62,15.0266,14.31,14.97,2001910,0
+TGTX.US,D,20240409,000000,15.16,15.37,14.976,15.1,1943180,0
+TGTX.US,D,20240410,000000,14.56,15.065,14.44,14.71,2985390,0
+TGTX.US,D,20240411,000000,14.81,14.99,14.585,14.76,2242319,0
+TGTX.US,D,20240412,000000,14.76,14.87,13.91,14.16,3880506,0
+TGTX.US,D,20240415,000000,14.15,14.575,13.945,14.07,2269304,0
+TGTX.US,D,20240416,000000,13.98,14.17,13.7648,14,1614576,0
+TGTX.US,D,20240417,000000,14.06,14.14,13.55,13.82,3076512,0
+TGTX.US,D,20240418,000000,13.99,14.63,13.85,13.99,3483820,0
+TGTX.US,D,20240419,000000,13.87,14.015,13.26,13.79,3665964,0
+TGTX.US,D,20240422,000000,13.95,14.31,13.655,14.1,2273680,0
+TGTX.US,D,20240423,000000,14.17,14.565,14.17,14.25,3222795,0
+TGTX.US,D,20240424,000000,14.28,14.3466,13.74,13.98,2725253,0
+TGTX.US,D,20240425,000000,13.56,13.9852,13.29,13.91,3859911,0
+TGTX.US,D,20240426,000000,13.94,14.005,13.41,13.47,2840667,0
+TGTX.US,D,20240429,000000,13.66,13.85,13.22,13.32,2879612,0
+TGTX.US,D,20240430,000000,13.3,13.75,12.93,13.66,5206680,0
+TGTX.US,D,20240501,000000,17.15,18,14.87,15.88,18588085,0
+TGTX.US,D,20240502,000000,16.2,16.76,15.5506,16.42,8549317,0
+TGTX.US,D,20240503,000000,16.75,17,15.96,16.19,4804428,0
+TGTX.US,D,20240506,000000,16.26,16.63,15.76,16.51,3778152,0
+TGTX.US,D,20240507,000000,16.5,17.2799,16.42,17.18,4532309,0
+TGTX.US,D,20240508,000000,16.99,17.63,16.98,17.12,4230768,0
+TGTX.US,D,20240509,000000,17.23,17.34,16.83,16.92,2679217,0
+TGTX.US,D,20240510,000000,16.91,17.125,16.6,16.62,2226828,0
+TGTX.US,D,20240513,000000,16.75,17.57,16.63,17.32,4316617,0
+TGTX.US,D,20240514,000000,17.51,18.37,17.51,17.96,3738812,0
+TGTX.US,D,20240515,000000,18.29,18.41,17.63,17.72,3437460,0
+TGTX.US,D,20240516,000000,17.72,17.735,17.29,17.42,2024771,0
+TGTX.US,D,20240517,000000,17.46,17.52,16.335,16.48,3268639,0
+TGTX.US,D,20240520,000000,16.62,16.649,16.225,16.48,3016028,0
+TGTX.US,D,20240521,000000,16.38,16.74,16.35,16.6,1448847,0
+TGTX.US,D,20240522,000000,16.55,17.8738,16.54,17.7,3080604,0
+TGTX.US,D,20240523,000000,17.71,17.71,16.95,16.98,1990169,0
+TGTX.US,D,20240524,000000,17.13,17.155,16.6,16.71,1298206,0
+TGTX.US,D,20240528,000000,16.81,16.88,16.36,16.85,3210981,0
+TGTX.US,D,20240529,000000,16.63,16.79,16.29,16.36,1594608,0
+TGTX.US,D,20240530,000000,16.58,17,16.42,16.89,1768762,0
+TGTX.US,D,20240531,000000,16.99,17.15,16.23,16.3,1946007,0
+TGTX.US,D,20240603,000000,16.52,16.61,15.94,16.33,2529717,0
+TGTX.US,D,20240604,000000,16.26,16.37,15.99,16.21,1557329,0
+TGTX.US,D,20240605,000000,16.26,16.95,16.08,16.53,1718768,0
+TGTX.US,D,20240606,000000,16.42,16.9399,15.73,15.81,2536931,0
+TGTX.US,D,20240607,000000,15.72,15.94,15.35,15.85,1909095,0
+TGTX.US,D,20240610,000000,15.56,15.95,15.16,15.9,2787985,0
+TGTX.US,D,20240611,000000,15.79,16.235,15.63,16.15,1984745,0
+TGTX.US,D,20240612,000000,16.53,17.67,16.4,16.81,2902305,0
+TGTX.US,D,20240613,000000,16.8,17.1091,16.65,16.76,1579241,0
+TGTX.US,D,20240614,000000,16.64,16.97,16.235,16.55,1906294,0
+TGTX.US,D,20240617,000000,16.46,16.73,16.2105,16.57,1577315,0
+TGTX.US,D,20240618,000000,16.71,16.96,16.39,16.77,1534529,0
+TGTX.US,D,20240620,000000,16.78,17.33,16.65,16.98,3010799,0
+TGTX.US,D,20240621,000000,16.99,18.34,16.87,17.65,6030830,0
+TGTX.US,D,20240624,000000,17.58,18.555,17.44,18.41,2814205,0
+TGTX.US,D,20240625,000000,18.25,19.49,18.25,19.19,3110733,0
+TGTX.US,D,20240626,000000,19,19.12,17.6,17.73,3329193,0
+TGTX.US,D,20240627,000000,17.77,18.39,17.68,17.95,1892000,0
+TGTX.US,D,20240628,000000,18.01,18.045,17.42,17.79,3138484,0
+TGTX.US,D,20240701,000000,17.67,18.91,17.56,18.15,2201333,0
+TGTX.US,D,20240702,000000,18.08,18.45,17.79,18.31,1868039,0
+TGTX.US,D,20240703,000000,18.498,19.1,18.2,18.79,1207218,0
+TGTX.US,D,20240705,000000,18.72,19.05,18.4,19.01,1742372,0
+TGTX.US,D,20240708,000000,19.21,19.95,18.77,19.55,4094965,0
+TGTX.US,D,20240709,000000,19.67,20.385,19.41,19.91,3330229,0
+TGTX.US,D,20240710,000000,19.93,20.635,19.8,20.5,2666062,0
+TGTX.US,D,20240711,000000,20.78,21.77,20.7,21.39,4060935,0
+TGTX.US,D,20240712,000000,21.35,22.34,20.95,21.19,3185669,0
+TGTX.US,D,20240715,000000,21.26,21.47,20.81,21.27,1952563,0
+TGTX.US,D,20240716,000000,21.498,22.645,21.355,22.52,3450311,0
+TGTX.US,D,20240717,000000,22.04,23.12,21.58,22.08,2984184,0
+TGTX.US,D,20240718,000000,22.12,22.47,20.89,21.23,2768663,0
+TGTX.US,D,20240719,000000,21.36,21.4999,20.94,21,1545482,0
+TGTX.US,D,20240722,000000,21.1,21.215,20.19,20.44,2414835,0
+TGTX.US,D,20240723,000000,20.27,20.42,19.75,20.27,2346021,0
+TGTX.US,D,20240724,000000,20.03,20.25,19.46,19.58,1799791,0
+TGTX.US,D,20240725,000000,19.8,20.52,19.53,19.98,2294220,0
+TGTX.US,D,20240726,000000,20.21,20.8,19.98,20.565,1991231,0
+TGTX.US,D,20240729,000000,20.65,21.06,19.68,19.81,2222527,0
+TGTX.US,D,20240730,000000,20,20,18.68,19.21,2801827,0
+TGTX.US,D,20240731,000000,19.28,20.305,18.75,19.76,2926853,0
+TGTX.US,D,20240801,000000,19.68,19.68,18.76,18.93,2294966,0
+TGTX.US,D,20240802,000000,18.25,18.82,17.9,18.5,2506760,0
+TGTX.US,D,20240805,000000,17.26,17.94,16.65,17.21,4478494,0
+TGTX.US,D,20240806,000000,19.07,21.53,18.65,20.58,10041999,0
+TGTX.US,D,20240807,000000,21.4,22.15,19.97,19.99,5279839,0
+TGTX.US,D,20240808,000000,20.48,20.79,19.44,20.04,3639074,0
+TGTX.US,D,20240809,000000,20.18,20.23,19.45,19.92,3379406,0
+TGTX.US,D,20240812,000000,20.07,21.4668,20.045,20.65,2777442,0
+TGTX.US,D,20240813,000000,20.8,21.24,20.685,21.23,3270786,0
+TGTX.US,D,20240814,000000,21.36,21.6,20.39,20.86,2113999,0
+TGTX.US,D,20240815,000000,21.25,21.93,20.85,20.94,3431247,0
+TGTX.US,D,20240816,000000,20.9,22.38,20.81,22.08,4150907,0
+TGTX.US,D,20240819,000000,22.57,25.2899,22.44,25.19,10431942,0
+TGTX.US,D,20240820,000000,25.17,25.19,24.4062,24.71,3732097,0
+TGTX.US,D,20240821,000000,24.71,25.38,24.3,25.07,2792983,0
+TGTX.US,D,20240822,000000,25.09,25.15,24.16,24.4,2021154,0
+TGTX.US,D,20240823,000000,24.52,25.06,24.41,24.46,1891066,0
+TGTX.US,D,20240826,000000,24.55,24.65,23.45,23.97,2538981,0
+TGTX.US,D,20240827,000000,23.84,24.09,22.93,23.11,2278866,0
+TGTX.US,D,20240828,000000,22.9,23.675,22.9,23.35,1974340,0
+TGTX.US,D,20240829,000000,23.35,24.1995,23.3,23.51,2038718,0
+TGTX.US,D,20240830,000000,23.54,23.69,22.6,23.49,2938066,0
+TGTX.US,D,20240903,000000,23.92,25.7,22.16,22.61,5515208,0
+TGTX.US,D,20240904,000000,22.09,23.03,21.74,22.08,2193261,0
+TGTX.US,D,20240905,000000,21.97,22.28,21.26,21.46,2078954,0
+TGTX.US,D,20240906,000000,21.49,22.17,21.11,22.03,2694408,0
+TGTX.US,D,20240909,000000,23.24,24.5,22.82,23.75,6429934,0
+TGTX.US,D,20240910,000000,23.75,24.01,22.52,23.53,3414349,0
+TGTX.US,D,20240911,000000,23.43,23.91,23.01,23.07,3027244,0
+TGTX.US,D,20240912,000000,22.85,23.89,22.83,23.19,2359374,0
+TGTX.US,D,20240913,000000,23.31,24.39,23.26,23.73,3253650,0
+TGTX.US,D,20240916,000000,23.81,25.87,23.46,24.89,5153342,0
+TGTX.US,D,20240917,000000,25.02,26.03,24.9,25.08,3769926,0
+TGTX.US,D,20240918,000000,26.25,26.41,25.0601,25.25,4270936,0
+TGTX.US,D,20240919,000000,25.6,26.09,25.085,25.28,3838901,0
+TGTX.US,D,20240920,000000,25.32,25.34,23.77,24.65,34122820,0
+TGTX.US,D,20240923,000000,24.55,24.8,23.22,23.25,2948793,0
+TGTX.US,D,20240924,000000,23.25,23.55,22.68,23.31,2747905,0
+TGTX.US,D,20240925,000000,23.34,23.62,23,23.35,2170746,0
+TGTX.US,D,20240926,000000,23.58,23.78,23.22,23.33,1729420,0
+TGTX.US,D,20240927,000000,23.57,24.02,23.35,23.83,1779878,0
+TGTX.US,D,20240930,000000,23.74,24.4,23.321,23.39,2189307,0
+TGTX.US,D,20241001,000000,23.23,23.34,22.11,22.83,3438573,0
+TGTX.US,D,20241002,000000,22.64,22.78,22.02,22.38,1882545,0
+TGTX.US,D,20241003,000000,22.22,22.73,22.0882,22.19,1314100,0
+TGTX.US,D,20241004,000000,22.5,22.75,21.64,22.23,2259110,0
+TGTX.US,D,20241007,000000,22.11,22.33,21.16,21.31,4236205,0
+TGTX.US,D,20241008,000000,21.4,22.5,21.18,21.84,2245229,0
+TGTX.US,D,20241009,000000,22.06,22.58,21.61,21.895,2410132,0
+TGTX.US,D,20241010,000000,21.569,22.12,21.27,21.83,2334482,0
+TGTX.US,D,20241011,000000,21.83,22.22,21.65,22.18,2153674,0
+TGTX.US,D,20241014,000000,22.07,22.88,21.82,22.83,1871377,0
+TGTX.US,D,20241015,000000,23.03,24.625,22.63,24.57,3244684,0
+TGTX.US,D,20241016,000000,24.57,24.86,24.05,24.5,2190024,0
+TGTX.US,D,20241017,000000,24.4,24.6946,23.835,23.94,1706488,0
+TGTX.US,D,20241018,000000,23.97,24.23,23.13,23.31,1996482,0
+TGTX.US,D,20241021,000000,23.06,24.41,22.85,24.37,2951498,0
+TGTX.US,D,20241022,000000,24.27,24.66,23.66,24.25,2282420,0
+TGTX.US,D,20241023,000000,24.12,24.2751,22.998,23.13,2343277,0
+TGTX.US,D,20241024,000000,23.2,23.38,22.61,23.22,1635717,0
+TGTX.US,D,20241025,000000,23.26,24.31,23.22,23.36,2134842,0
+TGTX.US,D,20241028,000000,23.67,24.57,23.41,24.35,1873683,0
+TGTX.US,D,20241029,000000,26.02,26.225,24.35,25.71,4104820,0
+TGTX.US,D,20241030,000000,25.66,25.775,24.78,25.13,2392817,0
+TGTX.US,D,20241031,000000,25.06,25.4,24.23,25.06,2238018,0
+TGTX.US,D,20241101,000000,25.28,26.99,25.1352,26.9,5726750,0
+TGTX.US,D,20241104,000000,24.39,25.05,22.92,24.36,9601996,0
+TGTX.US,D,20241105,000000,24.49,26.02,23.6,25.86,3956914,0
+TGTX.US,D,20241106,000000,27,27.67,26.15,27.17,4144988,0
+TGTX.US,D,20241107,000000,27.3,28.41,27.05,27.9,2839121,0
+TGTX.US,D,20241108,000000,27.64,28.92,27.1006,28.81,3346624,0
+TGTX.US,D,20241111,000000,29.535,30.925,29.19,30.74,5341643,0
+TGTX.US,D,20241112,000000,30.46,32.48,30.41,30.91,5493001,0
+TGTX.US,D,20241113,000000,30.6001,36.24,29.84,34.9,9890821,0
+TGTX.US,D,20241114,000000,34.9,36.5,30.359,30.845,8163343,0
+TGTX.US,D,20241115,000000,30.7,31.2418,28.9098,29.54,3275262,0
+TGTX.US,D,20241118,000000,29.57,30,28.59,29.61,4313545,0
+TGTX.US,D,20241119,000000,29.52,30.37,29.4156,30.32,2154001,0
+TGTX.US,D,20241120,000000,30.45,32,29.91,31.15,2233064,0
+TGTX.US,D,20241121,000000,31.61,36.4,31.36,34.55,5838882,0
+TGTX.US,D,20241122,000000,34.6,35.32,33.71,35.07,2577314,0
+TGTX.US,D,20241125,000000,35.89,36.84,34.51,34.61,2957829,0
+TGTX.US,D,20241126,000000,34.09,34.7199,33.64,34.26,2770225,0
+TGTX.US,D,20241127,000000,34.65,35.07,33.67,35,1681617,0
+TGTX.US,D,20241129,000000,35.19,35.78,34.71,34.8,1262171,0
+TGTX.US,D,20241202,000000,34.66,35.2,33.75,35.09,2210652,0
+TGTX.US,D,20241203,000000,35.02,35.48,33.16,33.39,2477102,0
+TGTX.US,D,20241204,000000,33.37,34.33,33.3,33.88,1763443,0
+TGTX.US,D,20241205,000000,33.66,34.64,33.6,33.65,1357073,0
+TGTX.US,D,20241206,000000,33.82,34.749,33.63,33.93,1319797,0
+TGTX.US,D,20241209,000000,33.71,34.1,32.72,32.84,2180859,0
+TGTX.US,D,20241210,000000,32.94,33.5,31.53,31.67,2640942,0
+TGTX.US,D,20241211,000000,32.01,32.38,31.07,31.65,1820757,0
+TGTX.US,D,20241212,000000,31.8,32.29,30.46,30.69,1679981,0
+TGTX.US,D,20241213,000000,30.7,32.19,30.41,32.02,2117001,0
+TGTX.US,D,20241216,000000,32.21,35.01,32.0501,34.4,3459545,0
+TGTX.US,D,20241217,000000,34.3,35.03,33.3221,33.57,2865237,0
+TGTX.US,D,20241218,000000,33.45,33.9,30.41,31.065,2476130,0
+TGTX.US,D,20241219,000000,31.39,31.6,30.435,30.95,1984827,0
+TGTX.US,D,20241220,000000,30.6,32.625,30.5,32.2,2793572,0
+TGTX.US,D,20241223,000000,32.24,32.78,31.66,32.26,1295165,0
+TGTX.US,D,20241224,000000,32.51,32.51,31.86,32.16,496456,0
+TGTX.US,D,20241226,000000,32,33.55,31.5,33.5,1265200,0
+TGTX.US,D,20241227,000000,33.26,33.44,32.06,32.53,1557652,0
+TGTX.US,D,20241230,000000,32.3,32.3,31.22,31.445,1562805,0
+TGTX.US,D,20241231,000000,31.77,32.1,29.9,30.1,2059753,0
+TGTX.US,D,20250102,000000,30.53,31.4,29.99,31.06,2019890,0
+TGTX.US,D,20250103,000000,31.28,31.3899,29.66,30.05,2468480,0
+TGTX.US,D,20250106,000000,30,30.1,27.82,28,4062658,0
+TGTX.US,D,20250107,000000,27.875,29.02,27.56,28,2931794,0
+TGTX.US,D,20250108,000000,27.808,28.88,27.55,28.77,2749756,0
+TGTX.US,D,20250110,000000,27.98,28.96,27.71,28.88,2856293,0
+TGTX.US,D,20250113,000000,28.37,28.46,27.24,27.67,3862459,0
+TGTX.US,D,20250114,000000,29.55,30.685,28.4028,29.74,5637668,0
+TGTX.US,D,20250115,000000,30.668,31.02,29.48,30.18,2985536,0
+TGTX.US,D,20250116,000000,30.47,30.48,29.04,29.14,1716511,0
+TGTX.US,D,20250117,000000,29.67,29.68,28.62,29.55,2127885,0
+TGTX.US,D,20250121,000000,29.9,30.33,29.51,29.86,2102064,0
+TGTX.US,D,20250122,000000,29.81,29.9,28.835,29.14,2084382,0
+TGTX.US,D,20250123,000000,29,29.43,28.52,29.04,1793144,0
+TGTX.US,D,20250124,000000,28.91,31.27,28.44,31.26,2424480,0
+TGTX.US,D,20250127,000000,30.72,33.1,30.55,31.92,2096945,0
+TGTX.US,D,20250128,000000,32.29,33.47,31.85,33.45,3443475,0
+TGTX.US,D,20250129,000000,33.32,34.04,33.05,33.37,2093267,0
+TGTX.US,D,20250130,000000,33.63,34.58,33.19,33.36,2034310,0
+TGTX.US,D,20250131,000000,33.33,33.74,31.61,31.7,2031012,0
+TGTX.US,D,20250203,000000,30.78,32.32,30.59,31.48,1518976,0
+TGTX.US,D,20250204,000000,31.5,33.05,31.33,32.91,1627015,0
+TGTX.US,D,20250205,000000,33.03,33.88,32.875,33.17,1585280,0
+TGTX.US,D,20250206,000000,33,33.835,32.61,33.5,1473478,0
+TGTX.US,D,20250207,000000,33.66,34.2,32.705,33.09,1395948,0
+TGTX.US,D,20250210,000000,33.45,33.77,32.01,32.25,1489017,0
+TGTX.US,D,20250211,000000,31.85,32.0457,30.88,31.11,1250131,0
+TGTX.US,D,20250212,000000,30.51,31.0499,30.31,30.9,1461624,0
+TGTX.US,D,20250213,000000,31.14,31.18,30.0101,30.73,1271123,0
+TGTX.US,D,20250214,000000,30.65,31,30.37,30.71,1180122,0
+TGTX.US,D,20250218,000000,30.83,31.567,29.73,31.16,1824507,0
+TGTX.US,D,20250219,000000,30.66,31.19,30.2,31.01,1359866,0
+TGTX.US,D,20250220,000000,30.7,31.29,30.2087,30.94,1077978,0
+TGTX.US,D,20250221,000000,31.26,31.4964,30.3701,30.88,1660543,0
+TGTX.US,D,20250224,000000,30.76,31.2855,28.95,29.02,2954400,0
+TGTX.US,D,20250225,000000,28.89,29.735,28.39,29.21,2086016,0
+TGTX.US,D,20250226,000000,29.28,29.955,29,29.34,1299915,0
+TGTX.US,D,20250227,000000,29.25,29.77,28.41,28.53,1700835,0
+TGTX.US,D,20250228,000000,28.3,30.37,28.17,30.09,2420305,0
+TGTX.US,D,20250303,000000,30.33,36.4,30.28,34.42,13500039,0
+TGTX.US,D,20250304,000000,34.42,36.94,34.15,35.62,4500903,0
+TGTX.US,D,20250305,000000,36,36,34.54,35.11,2407382,0
+TGTX.US,D,20250306,000000,34.59,37.58,34.53,35.19,3971712,0
+TGTX.US,D,20250307,000000,35,38.58,34.34,38.44,4140676,0
+TGTX.US,D,20250310,000000,37.66,40.31,37.66,39.23,4889469,0
+TGTX.US,D,20250311,000000,39.09,40,37.21,37.55,3805615,0
+TGTX.US,D,20250312,000000,38.15,38.6999,36.82,37.23,2529651,0
+TGTX.US,D,20250313,000000,37.04,38.6896,37,37.06,4834632,0
+TGTX.US,D,20250314,000000,37.5,41.8499,37.4421,40.84,4816712,0
+TGTX.US,D,20250317,000000,40.7,41.58,39.92,41.06,2393018,0
+TGTX.US,D,20250318,000000,40.38,40.7,38.75,39.88,1815323,0
+TGTX.US,D,20250319,000000,40,42.55,39.62,42.47,2260118,0
+TGTX.US,D,20250320,000000,42.28,43.03,41.4301,41.89,2206461,0
+TGTX.US,D,20250321,000000,41.62,43.15,41.19,42.99,4651254,0
+TGTX.US,D,20250324,000000,42.99,43.32,42.16,42.61,2055913,0
+TGTX.US,D,20250325,000000,42.47,42.83,41.975,42.8,1628846,0
+TGTX.US,D,20250326,000000,42.92,42.92,40.31,40.79,2326411,0
+TGTX.US,D,20250327,000000,40.79,41.0471,39.8,40.2,1308214,0
+TGTX.US,D,20250328,000000,40.2,40.56,38.78,39.86,1643494,0
+TGTX.US,D,20250331,000000,38.32,39.61,36.41,39.43,3781506,0
+TGTX.US,D,20250401,000000,39.34,39.46,37.59,37.75,1941881,0
+TGTX.US,D,20250402,000000,37.25,42.04,37.0475,39.82,4493340,0
+TGTX.US,D,20250403,000000,38.14,40.03,38,39.34,2458613,0
+TGTX.US,D,20250404,000000,37.94,38.83,36.545,37.35,3143347,0
+TGTX.US,D,20250407,000000,35,38.61,33.7,37.25,4022667,0
+TGTX.US,D,20250408,000000,38.44,38.87,34.865,35.53,3140807,0
+TGTX.US,D,20250409,000000,34.59,37.17,31.005,35.85,6401940,0
+TGTX.US,D,20250410,000000,35.345,37.23,33.87,35.98,3354552,0
+TGTX.US,D,20250411,000000,36.36,36.785,35.29,36.71,2053892,0
+TGTX.US,D,20250414,000000,37.37,38.89,36.79,38.41,4573155,0
+TGTX.US,D,20250415,000000,38.25,39.18,37.68,39.03,1601347,0
+TGTX.US,D,20250416,000000,38.79,38.92,37.32,38.21,3031939,0
+TGTX.US,D,20250417,000000,37.9,38.92,37.59,38.32,1075716,0
+TGTX.US,D,20250421,000000,37.97,40.1899,36.36,36.97,3366509,0
+TGTX.US,D,20250422,000000,37.62,38.58,37.479548,37.99,1303041,0
+TGTX.US,D,20250423,000000,38.75,40.35,38.47,39.49,1821615,0
+TGTX.US,D,20250424,000000,39.5,41.08,39.41,40.3,2362160,0
+TGTX.US,D,20250425,000000,40.04,41.37,39.51,41.33,1464435,0
+TGTX.US,D,20250428,000000,41.82,42.459,40.95,42.03,1785036,0
+TGTX.US,D,20250429,000000,42.18,43.98,41.64,43.86,2694080,0
+TGTX.US,D,20250430,000000,42.87,45.83,42.76,45.51,3271991,0
+TGTX.US,D,20250501,000000,45.485,46.48,44.05,45.37,2545608,0
+TGTX.US,D,20250502,000000,45.37,45.97,42.96,43.44,4166921,0
+TGTX.US,D,20250505,000000,39.755,40.4799,35.62,37.68,12201001,0
+TGTX.US,D,20250506,000000,37.27,37.27,34.03,34.86,5427076,0
+TGTX.US,D,20250507,000000,34.94,35.4725,34.22,34.85,3586206,0
+TGTX.US,D,20250508,000000,34.18,35.14,33.15,33.86,3626211,0
+TGTX.US,D,20250509,000000,33.8,34.73,33.45,33.64,2237495,0
+TGTX.US,D,20250512,000000,33.46,35.3,33.3495,34.99,2839833,0
+TGTX.US,D,20250513,000000,35,35.105,32.68,33.37,4154832,0
+TGTX.US,D,20250514,000000,33.62,33.88,33.02,33.4,1769867,0
+TGTX.US,D,20250515,000000,33.5,33.89,33.11,33.59,1419976,0
+TGTX.US,D,20250516,000000,33.65,34.5,33.55,34.36,1935424,0
+TGTX.US,D,20250519,000000,34,35,33.64,34.98,1546090,0
+TGTX.US,D,20250520,000000,35.28,35.62,34.7317,35.47,1493528,0
+TGTX.US,D,20250521,000000,35.16,35.18,33.67,34.2,1942835,0
+TGTX.US,D,20250522,000000,34.19,34.66,33.77,34.24,1458004,0
+TGTX.US,D,20250523,000000,33.75,34.64,33.56,34.57,1042896,0
+TGTX.US,D,20250527,000000,35.04,35.31,34.34,35.24,1287178,0
+TGTX.US,D,20250528,000000,35.22,35.79,34.8001,35.14,1284964,0
+TGTX.US,D,20250529,000000,35.47,36.06,34.827,35.71,1404552,0
+TGTX.US,D,20250530,000000,35.56,35.6,34.41,35.11,1826513,0
+TGTX.US,D,20250602,000000,35.05,35.99,34.32,35.75,1520056,0
+TGTX.US,D,20250603,000000,35.5,37.05,35.3,36.41,1533794,0
+TGTX.US,D,20250604,000000,37,37.23,36.175,37.035,1210580,0
+TGTX.US,D,20250605,000000,37.01,40.09,36.3331,39.3,2945126,0
+TGTX.US,D,20250606,000000,39.81,40.54,39.41,40.06,2135741,0
+TGTX.US,D,20250609,000000,40.61,40.99,39.39,39.84,1567489,0
+TGTX.US,D,20250610,000000,39.81,40.4,39.1411,39.43,1530770,0
+TGTX.US,D,20250611,000000,39.45,39.75,38.11,38.32,1784447,0
+TGTX.US,D,20250612,000000,37.68,38.8849,37.11,37.37,2789963,0
+TGTX.US,D,20250613,000000,36.55,37.19,35.88,36.01,1671355,0
+TGTX.US,D,20250616,000000,36.48,36.75,35.43,35.63,1298458,0
+TGTX.US,D,20250617,000000,35.06,35.5199,34.551,35,1703357,0
+TGTX.US,D,20250618,000000,35.52,35.71,34.03,35.165,1771828,0
+TGTX.US,D,20250620,000000,35.52,36.3084,35.2,36.02,2607209,0
+TGTX.US,D,20250623,000000,36.2,36.58,35.182,36.56,1583205,0
+TGTX.US,D,20250624,000000,37,37.58,36.31,37.3,1678577,0
+TGTX.US,D,20250625,000000,37.4,37.49,36.37,37.26,1069365,0
+TGTX.US,D,20250626,000000,37.36,37.98,36.86,37.95,1006604,0
+TGTX.US,D,20250627,000000,37.95,38.0825,36.5,36.72,2469250,0
+TGTX.US,D,20250630,000000,36.85,37.22,35.74,35.99,1547559,0
+TGTX.US,D,20250701,000000,35.765,36.9099,35.1,35.4,1528165,0
+TGTX.US,D,20250702,000000,35.27,36.35,35.03,36.29,1386539,0
+TGTX.US,D,20250703,000000,36.36,36.96,36.07,36.72,681323,0
+TGTX.US,D,20250707,000000,36.6,36.9138,35.52,35.98,1254863,0
+TGTX.US,D,20250708,000000,36.09,36.475,34.36,35.61,2305060,0
+TGTX.US,D,20250709,000000,35.99,37.94,35.4346,37.92,1863160,0
+TGTX.US,D,20250710,000000,37.57,38.39,37.38,37.67,1337119,0
+TGTX.US,D,20250711,000000,37.45,37.7,37.07,37.085,958169,0
+TGTX.US,D,20250714,000000,36.824,38.985,36.5,38.92,1632655,0
+TGTX.US,D,20250715,000000,38.99,39.1,37.842,37.96,1508175,0
+TGTX.US,D,20250716,000000,38.29,39.64,38.235,38.84,1864737,0
+TGTX.US,D,20250717,000000,38.77,39.73,38.5,39.19,1310994,0
+TGTX.US,D,20250718,000000,39.43,39.54,37.6622,37.91,1794129,0
+TGTX.US,D,20250721,000000,37.97,38.15,37.16,37.42,1121246,0
+TGTX.US,D,20250722,000000,37.46,37.82,36.91,37.37,1367067,0
+TGTX.US,D,20250723,000000,37.73,38.54,37.02,37.6,1672936,0
+TGTX.US,D,20250724,000000,37.74,37.93,36.29,36.53,1638220,0
+TGTX.US,D,20250725,000000,36.46,36.94,35.8545,36.9,1532435,0
+TGTX.US,D,20250728,000000,37.08,37.61,35.62,35.99,1751333,0
+TGTX.US,D,20250729,000000,36.23,36.5,35.2,35.33,1389690,0
+TGTX.US,D,20250730,000000,35.72,36.98,35.6,36.27,2140917,0
+TGTX.US,D,20250731,000000,36.18,36.5874,35.4,35.5,1815755,0
+TGTX.US,D,20250801,000000,34.888,35.75,34.03,35.02,2322321,0
+TGTX.US,D,20250804,000000,32.14,32.1999,28.28,28.72,11444646,0
+TGTX.US,D,20250805,000000,29.1,29.15,27.38,28.4,5075952,0
+TGTX.US,D,20250806,000000,28.18,28.3087,27.25,27.7,2791289,0
+TGTX.US,D,20250807,000000,27.72,28.88,27.33,27.89,2482634,0
+TGTX.US,D,20250808,000000,27.5,27.95,26.52,26.71,4799800,0
+TGTX.US,D,20250811,000000,26.14,27.37,25.28,26.39,4562064,0
+TGTX.US,D,20250812,000000,26.44,27.12,26.05,27.12,2298589,0
+TGTX.US,D,20250813,000000,27.54,28.0117,27.22,27.87,2696223,0
+TGTX.US,D,20250814,000000,27.46,27.99,27.445,27.77,1668497,0
+TGTX.US,D,20250815,000000,27.8,28.35,27.64,28.08,1812038,0
+TGTX.US,D,20250818,000000,28.3,28.85,27.7,27.73,2357711,0
+TGTX.US,D,20250819,000000,27.65,27.95,27.225,27.92,1676102,0
+TGTX.US,D,20250820,000000,27.88,28.33,27.69,28.31,1489892,0
+TGTX.US,D,20250821,000000,28.18,28.88,27.91,28.77,1610146,0
+TGTX.US,D,20250822,000000,28.74,29.485,28.5,29.445,2187508,0
+TGTX.US,D,20250825,000000,29.49,29.8,28.5,28.53,1495433,0
+TGTX.US,D,20250826,000000,28.54,28.63,28.19,28.28,1551919,0
+TGTX.US,D,20250827,000000,28.19,29.17,28.19,28.57,2625383,0
+TGTX.US,D,20250828,000000,28.58,29,28.2712,28.96,1835102,0
+TGTX.US,D,20250829,000000,29.02,29.47,28.605,29.33,1819072,0
+TGTX.US,D,20250902,000000,29.37,30.2495,29.04,29.73,2023314,0
+TGTX.US,D,20250903,000000,30.83,33.4,30.4,31.71,4391087,0
+TGTX.US,D,20250904,000000,31.6,32.08,30.85,31.89,2312477,0
+TGTX.US,D,20250905,000000,31.92,32.45,31.15,32.21,2234613,0
+TGTX.US,D,20250908,000000,32.375,32.57,31.05,32.38,2532915,0
+TGTX.US,D,20250909,000000,32.12,32.2871,31.48,32,1621009,0
+TGTX.US,D,20250910,000000,32.07,32.2297,31.34,31.825,1894044,0
+TGTX.US,D,20250911,000000,31.98,32.47,31.85,32.46,1610807,0
+TGTX.US,D,20250912,000000,32.29,32.56,31.584,32.16,2386153,0
+TGTX.US,D,20250915,000000,31.75,32.0249,31.38,31.75,1906557,0
+TGTX.US,D,20250916,000000,31.81,32.2,31.29,31.99,1885784,0
+TGTX.US,D,20250917,000000,32.16,33.33,31.8901,32.04,2126904,0
+TGTX.US,D,20250918,000000,32.06,32.676,31.85,32.61,1684375,0
+TGTX.US,D,20250919,000000,32.8,33,32.335,32.37,3197062,0
+TGTX.US,D,20250922,000000,32.5,35.07,32.29,34.97,3447768,0
+TGTX.US,D,20250923,000000,34.97,36.0855,34.7701,35.57,2339958,0
+TGTX.US,D,20250924,000000,35.6,36.37,35.245,35.41,1617056,0
+TGTX.US,D,20250925,000000,35.02,35.34,34.57,34.64,1355721,0
+TGTX.US,D,20250926,000000,34.8,35.53,34.52,35.5,1495994,0
+TGTX.US,D,20250929,000000,35.54,37.15,35.41,36.83,2009166,0
+TGTX.US,D,20250930,000000,36.94,37.11,35.95,36.125,1444903,0
+TGTX.US,D,20251001,000000,36.12,37.55,35.97,36.56,1926865,0
+TGTX.US,D,20251002,000000,36.64,36.92,36.03,36.66,1387262,0
+TGTX.US,D,20251003,000000,36.62,37.3,36.36,36.705,1349439,0
+TGTX.US,D,20251006,000000,37.05,37.45,36.625,36.76,1441405,0
+TGTX.US,D,20251007,000000,36.76,37.14,36.43,36.5,1556020,0
+TGTX.US,D,20251008,000000,36.75,36.891,35.08,35.75,1592495,0
+TGTX.US,D,20251009,000000,35.8,35.93,34.7,34.97,1626358,0
+TGTX.US,D,20251010,000000,34.86,35.005,33.1,33.76,2099096,0
+TGTX.US,D,20251013,000000,33.74,34.415,33.5,34.22,1241029,0
+TGTX.US,D,20251014,000000,33.86,34.78,33.59,34.14,1297782,0
+TGTX.US,D,20251015,000000,34.13,35.3,33.98,35.05,1613640,0
+TGTX.US,D,20251016,000000,34.86,35.6415,34.2,34.87,1901328,0
+TGTX.US,D,20251017,000000,34.53,35.51,34.02,34.67,1444641,0
+TGTX.US,D,20251020,000000,34.85,35.305,34.01,35.12,1430027,0
+TGTX.US,D,20251021,000000,35.1,35.52,34.815,35.22,1153696,0
+TGTX.US,D,20251022,000000,35.22,35.43,34.12,34.59,1037937,0
+TGTX.US,D,20251023,000000,34.6,34.81,32.925,33.49,1967645,0
+TGTX.US,D,20251024,000000,33.59,33.66,32.8083,33.335,1171243,0
+TGTX.US,D,20251027,000000,33.49,34.24,33.165,33.69,1542076,0
+TGTX.US,D,20251028,000000,33.79,34.58,33.22,34.55,1658939,0
+TGTX.US,D,20251029,000000,34.38,35.325,33.68,33.78,2001071,0
+TGTX.US,D,20251030,000000,33.84,34.785,33.6,34.02,1526063,0
+TGTX.US,D,20251031,000000,34.01,36.65,33.8101,34.78,3259737,0
+TGTX.US,D,20251103,000000,36.3,36.5,31.07,33.69,5574832,0
+TGTX.US,D,20251104,000000,33.07,34.325,32.7723,33.81,2502289,0
+TGTX.US,D,20251105,000000,33.48,34.735,33.36,34.04,1901117,0
+TGTX.US,D,20251106,000000,33.93,34.12,32.82,33.26,1496773,0
+TGTX.US,D,20251107,000000,33.42,33.505,31.985,32.24,1762403,0
+TGTX.US,D,20251110,000000,32.3,32.39,29.8,30.3,4126066,0
+TGTX.US,D,20251111,000000,30.05,31.11,29.91,31.11,2044003,0
+TGTX.US,D,20251112,000000,31,31.51,30.56,31.01,2122082,0
+TGTX.US,D,20251113,000000,30.81,31.78,30.76,30.96,1640007,0
+TGTX.US,D,20251114,000000,30.98,31.5,30.65,31,1329961,0
+TGTX.US,D,20251117,000000,31.02,31.4199,30.31,30.69,1664452,0
+TGTX.US,D,20251118,000000,30.52,31.45,30.238,31.21,1538472,0
+TGTX.US,D,20251119,000000,31.25,31.4,30.23,30.33,1903286,0
+TGTX.US,D,20251120,000000,30.7,30.955,30.15,30.45,2278381,0
+TGTX.US,D,20251121,000000,30.4,32.11,30.3203,31.95,2686009,0
+TGTX.US,D,20251124,000000,32.25,33.05,31.93,32.03,2740823,0
+TGTX.US,D,20251125,000000,32.49,33.05,32.28,32.98,1818331,0
+TGTX.US,D,20251126,000000,32.87,33.785,32.5,33.41,1607742,0
+TGTX.US,D,20251128,000000,33.61,33.61,32.91,33.26,798610,0
+TGTX.US,D,20251201,000000,32.73,32.8,31.61,31.67,1583828,0
+TGTX.US,D,20251202,000000,31.53,31.68,30.535,30.63,1886763,0
+TGTX.US,D,20251203,000000,30.61,31.79,30.58,31.61,1535852,0
+TGTX.US,D,20251204,000000,31.54,32.26,31.35,31.38,1220896,0
+TGTX.US,D,20251205,000000,31.41,31.58,30.73,30.76,1132935,0
+TGTX.US,D,20251208,000000,30.87,31.275,30.44,30.83,1488011,0
+TGTX.US,D,20251209,000000,30.72,31.21,30.34,30.43,983369,0
+TGTX.US,D,20251210,000000,30.38,30.76,29.5,30.6,1723319,0
+TGTX.US,D,20251211,000000,30.77,32,30.41,32,1734305,0
+TGTX.US,D,20251212,000000,32.16,32.302,31.14,31.35,1164826,0
+TGTX.US,D,20251215,000000,31.38,31.85,31,31.41,1434612,0
+TGTX.US,D,20251216,000000,31.41,31.59,30.4,30.79,1352725,0
+TGTX.US,D,20251217,000000,30.56,31.445,30.5,31.13,1188801,0
+TGTX.US,D,20251218,000000,31.27,31.44,29.92,29.93,1392550,0
+TGTX.US,D,20251219,000000,29.96,31.26,29.79,30.98,2730238,0
+TGTX.US,D,20251222,000000,30.9,31.3485,30.76,31.12,1652272,0
+TGTX.US,D,20251223,000000,31.21,31.37,30.7,30.73,1331643,0
+TGTX.US,D,20251224,000000,30.68,31.11,30.54,31.07,854096,0
+TGTX.US,D,20251226,000000,31.06,31.06,30.54,30.77,795393,0
+TGTX.US,D,20251229,000000,30.77,30.8794,30.428,30.53,1210147,0
+TGTX.US,D,20251230,000000,30.44,30.56,29.685,29.75,1591240,0
+TGTX.US,D,20251231,000000,29.7,30.15,29.51,29.81,1442349,0
+TGTX.US,D,20260102,000000,29.56,29.95,28.815,29.28,2107876,0
+TGTX.US,D,20260105,000000,28.98,29.92,28.98,29.9,1602273,0
+TGTX.US,D,20260106,000000,29.76,29.905,28.9,29.41,2857991,0
+TGTX.US,D,20260107,000000,29.84,30.625,29.41,30.34,2174550,0
+TGTX.US,D,20260108,000000,30.1,30.64,29.57,30.5,2313455,0
+TGTX.US,D,20260109,000000,30.7,30.9,28.21,28.47,3255187,0
+TGTX.US,D,20260112,000000,28.31,28.435,27.35,27.72,2834030,0
+TGTX.US,D,20260113,000000,27.65,28.91,26.89,27.87,3398732,0
+TGTX.US,D,20260114,000000,31.16,33.24,28.45,29.54,8728244,0
+TGTX.US,D,20260115,000000,29.54,32.03,29.09,30.71,3974815,0
+TGTX.US,D,20260116,000000,30.99,31.25,30.3,30.57,2499003,0
+TGTX.US,D,20260120,000000,30.01,31.02,29.8,30.94,2362574,0
+TGTX.US,D,20260121,000000,30.83,31.64,30.35,31.57,1589176,0
+TGTX.US,D,20260122,000000,31.6,31.97,31.13,31.63,1610047,0
+TGTX.US,D,20260123,000000,31.8,32.55,31.19,31.2,1857235,0
+TGTX.US,D,20260126,000000,31.1,31.33,30.62,30.68,1149754,0
+TGTX.US,D,20260127,000000,30.6,31.11,30.5,30.8,1127537,0
+TGTX.US,D,20260128,000000,30.82,31,30.27,30.31,1138424,0
+TGTX.US,D,20260129,000000,30.15,30.73,29.91,30,1522304,0
+TGTX.US,D,20260130,000000,30.05,30.33,29.25,29.43,1814204,0
+TGTX.US,D,20260202,000000,29.2,29.46,28.6008,29.18,1933514,0
+TGTX.US,D,20260203,000000,29.11,29.98,28.91,29.73,1531004,0
+TGTX.US,D,20260204,000000,29.98,29.98,28.7,29.12,1463833,0
+TGTX.US,D,20260205,000000,29.15,29.6,27.605,27.76,2570798,0
+TGTX.US,D,20260206,000000,28.25,28.95,27.83,28.86,1622190,0
+TGTX.US,D,20260209,000000,28.77,29.92,28.38,29.58,1753670,0
+TGTX.US,D,20260210,000000,29.78,30,29.07,29.14,1349446,0
+TGTX.US,D,20260211,000000,29.06,29.18,28.0762,28.82,1013066,0
+TGTX.US,D,20260212,000000,28.73,28.76,27.93,28.42,1316210,0
+TGTX.US,D,20260213,000000,28.65,29.3,28.28,28.5,1077281,0
+TGTX.US,D,20260217,000000,28.43,29.41,28.375,29.06,944140,0
+TGTX.US,D,20260218,000000,28.89,29.24,28.58,29.23,850384,0
diff --git a/daily/us/nasdaq stocks/2/tivc.us.txt b/daily/us/nasdaq stocks/2/tivc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..faecff304f08053d196c45e249f574d2d7e131c3
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tivc.us.txt	
@@ -0,0 +1,1071 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TIVC.US,D,20211111,000000,10200,11050,7650,8823,1529.5882349882,0
+TIVC.US,D,20211112,000000,8534,9673,8534,9350,1579.411176154706,0
+TIVC.US,D,20211115,000000,9231,9809,9095,9299,1186.909999762618,0
+TIVC.US,D,20211116,000000,9350,10030,9350,9486,702.1123528007539,0
+TIVC.US,D,20211117,000000,9248,9503,8568,8789,1052.613529201242,0
+TIVC.US,D,20211118,000000,8806,9469,7514,7752,2716.840587691926,0
+TIVC.US,D,20211119,000000,7735,8636,7174,7837,1420.934705598166,0
+TIVC.US,D,20211122,000000,7514,7616,5627.17,6290,1307.213529150322,0
+TIVC.US,D,20211123,000000,6341,7208,5678.17,6494,684.181764569046,0
+TIVC.US,D,20211124,000000,6137,6443,5831,6239,185.998235256918,0
+TIVC.US,D,20211126,000000,5916,6324,5746,5933,130.163529385732,0
+TIVC.US,D,20211129,000000,5865,6460,5865,6409,297.710588175752,0
+TIVC.US,D,20211130,000000,6324,6706.67,5661,6052,629.034705756546,0
+TIVC.US,D,20211201,000000,6222,7037.83,5890.5,6035,741.1023527929559,0
+TIVC.US,D,20211202,000000,6018,7055,5967,6876.5,647.4258822234559,0
+TIVC.US,D,20211203,000000,7225,7718,6817,7106,784.359411607834,0
+TIVC.US,D,20211206,000000,6902,7632.83,6562,7412,831.040588069086,0
+TIVC.US,D,20211207,000000,7616,8364,7480,7956,1332.863529145192,0
+TIVC.US,D,20211208,000000,8177,8330,7735.17,7990,765.284705729296,0
+TIVC.US,D,20211209,000000,7820,8653,7310,7786,1271.399411510426,0
+TIVC.US,D,20211210,000000,7730.24,8160,7344,7480,405.466470507142,0
+TIVC.US,D,20211213,000000,7412,7905,7225,7616,570.5070587094281,0
+TIVC.US,D,20211214,000000,7548,7947.5,7361,7803,312.39352934928604,0
+TIVC.US,D,20211215,000000,7667,7752,7361.17,7599,147.159411735274,0
+TIVC.US,D,20211216,000000,7548,7708.31,7395,7548,79.90411763107801,0
+TIVC.US,D,20211217,000000,7429,7718,7275.83,7276,199.379999960124,0
+TIVC.US,D,20211220,000000,7310,7565,7157,7429,273.689411709968,0
+TIVC.US,D,20211221,000000,7480,7599,7157.17,7242,390.325294039582,0
+TIVC.US,D,20211222,000000,7276,7530.83,7004,7174,354.41705875264597,0
+TIVC.US,D,20211223,000000,7072,7310,6715,6817,369.131176396762,0
+TIVC.US,D,20211227,000000,7038,7038,6375,6494,238.04058818768598,0
+TIVC.US,D,20211228,000000,6477,6834,6290.68,6698,340.356470520164,0
+TIVC.US,D,20211229,000000,6630,6647,6426,6545,87.352352923706,0
+TIVC.US,D,20211230,000000,6477,6698,6443,6477,81.09705880731,0
+TIVC.US,D,20211231,000000,6426,6749,6205,6596,303.044705821744,0
+TIVC.US,D,20220103,000000,6579,6919,6460,6885,290.17352935373,0
+TIVC.US,D,20220104,000000,6919,6919,6732,6800,74.12352939694,0
+TIVC.US,D,20220105,000000,6817,6902,6426,6511,153.342352910508,0
+TIVC.US,D,20220106,000000,6511,6523.24,5797,5933,271.430588181008,0
+TIVC.US,D,20220107,000000,5933,5933,5372,5457,199.08529407783,0
+TIVC.US,D,20220110,000000,5423,5423,4471,4811,622.955293993056,0
+TIVC.US,D,20220111,000000,4862,5950,4862,5287,445.851764616712,0
+TIVC.US,D,20220112,000000,5202,5423,5015,5389,414.411764623,0
+TIVC.US,D,20220113,000000,5525,5576,5100,5185,196.83470584298598,0
+TIVC.US,D,20220114,000000,5100,5168,4930,5049,82.7941176305,0
+TIVC.US,D,20220118,000000,5287,5406,4760,4930,613.72058811255,0
+TIVC.US,D,20220119,000000,4964,5202,4692.17,4896,459.409411672824,0
+TIVC.US,D,20220120,000000,4998,5168,4845,4896,552.63823518359,0
+TIVC.US,D,20220121,000000,4692,4929.83,4267,4335,363.214117574416,0
+TIVC.US,D,20220124,000000,4301,4301,3417,3774,365.81941169154203,0
+TIVC.US,D,20220125,000000,3638,3791,3560.31,3689,85.757058806378,0
+TIVC.US,D,20220126,000000,3808,3808,3162,3196,315.44999993691005,0
+TIVC.US,D,20220127,000000,3196,3587,2567,2669,894.73235276223,0
+TIVC.US,D,20220128,000000,2567,2669,2482,2584,253.38176465520598,0
+TIVC.US,D,20220131,000000,2635,2975,2601,2839,392.806470509674,0
+TIVC.US,D,20220201,000000,2873,3072.24,2805,2907,103.31235292051399,0
+TIVC.US,D,20220202,000000,2941,3026,2720,2805,144.08235291236,0
+TIVC.US,D,20220203,000000,2720,2822,2626.5,2669,99.2352940978,0
+TIVC.US,D,20220204,000000,2669,2902.41,2652,2839,60.215882340898006,0
+TIVC.US,D,20220207,000000,2720,2947.12,2652,2703,237.372941128996,0
+TIVC.US,D,20220208,000000,2652,2787.83,2601,2652,60.177058811494,0
+TIVC.US,D,20220209,000000,2635,2788,2601,2771,82.99058821869599,0
+TIVC.US,D,20220210,000000,2652,2805,2601,2652,81.208235277876,0
+TIVC.US,D,20220211,000000,2686,2720,2329,2397,138.360588207622,0
+TIVC.US,D,20220214,000000,2363,2397,2244,2312,58.778823517656,0
+TIVC.US,D,20220215,000000,2329,2499,2329,2431,30.699411758565997,0
+TIVC.US,D,20220216,000000,2448,2465,2320.5,2414,87.97176468828799,0
+TIVC.US,D,20220217,000000,2312.17,2482,2295,2295,94.068235275304,0
+TIVC.US,D,20220218,000000,2337.5,2346,2159,2346,156.49117643929,0
+TIVC.US,D,20220222,000000,2210,2329,2210,2227,72.574117632544,0
+TIVC.US,D,20220223,000000,2312,2329,2244,2252.5,45.998823520212,0
+TIVC.US,D,20220224,000000,2108,2312,2091,2278,35.291764698824004,0
+TIVC.US,D,20220225,000000,2244,2295,2227,2278,34.375294110771996,0
+TIVC.US,D,20220228,000000,2227,2413.83,2227,2346,20.584705878236,0
+TIVC.US,D,20220301,000000,2329,2380,2295,2312,51.204117636818,0
+TIVC.US,D,20220302,000000,2314.55,2449.19,2312.17,2431,36.362352933904,0
+TIVC.US,D,20220303,000000,2363.17,2405.5,2312,2327.13,20.189999995962,0
+TIVC.US,D,20220304,000000,2227,2379.66,2227,2362.83,52.343529401296,0
+TIVC.US,D,20220307,000000,2312,2346,2278,2295,52.47941175421,0
+TIVC.US,D,20220308,000000,2227,2328.83,2210.17,2261,25.697647053684,0
+TIVC.US,D,20220309,000000,2354.5,2631.77,2278,2527.22,73.969999985206,0
+TIVC.US,D,20220310,000000,2448,2856,2346,2703,165.924117613874,0
+TIVC.US,D,20220311,000000,2771,2771,2397,2524.5,83.002352924576,0
+TIVC.US,D,20220314,000000,2499,2822,2414,2635,80.011176454586,0
+TIVC.US,D,20220315,000000,2550,2839,2516,2581.11,32.268235287664005,0
+TIVC.US,D,20220316,000000,2601,2617.83,2465,2584,28.997058817729997,0
+TIVC.US,D,20220317,000000,2516,2838.83,2465,2781.54,193.36882349073798,0
+TIVC.US,D,20220318,000000,2822,3400,2754,2788,463.294705789694,0
+TIVC.US,D,20220321,000000,2788,2924,2669,2813.84,94.425882334056,0
+TIVC.US,D,20220322,000000,2907,3038.92,2737.17,2855.83,35.02058822829,0
+TIVC.US,D,20220323,000000,2737,2845.97,2652,2702.66,32.305294111186,0
+TIVC.US,D,20220324,000000,2652,2838.83,2499,2618,69.743529397816,0
+TIVC.US,D,20220325,000000,2607.8,2791.23,2516,2627.35,22.788823524854,0
+TIVC.US,D,20220328,000000,2652,2990.81,2618,2843.93,139.967058795536,0
+TIVC.US,D,20220329,000000,2805,2821.83,2669,2754,28.217058817886,0
+TIVC.US,D,20220330,000000,2742.61,2788,2652,2788,13.341764703214,0
+TIVC.US,D,20220331,000000,2771,2805,2639.93,2736.83,27.536470582728,0
+TIVC.US,D,20220401,000000,2720,2890,2646.9,2856,38.678235286382,0
+TIVC.US,D,20220404,000000,2652,2838.83,2635,2754,13.741764703134,0
+TIVC.US,D,20220405,000000,2686,2839,2635,2686,64.621764692958,0
+TIVC.US,D,20220406,000000,2635,2754,2601,2720,31.190588229056,0
+TIVC.US,D,20220407,000000,2694.5,2754,2635,2686,17.234705878906,0
+TIVC.US,D,20220408,000000,2670.7,2685.83,2635,2652,23.681176465851998,0
+TIVC.US,D,20220411,000000,2635.17,2839,2618,2668.83,28.248823523762,0
+TIVC.US,D,20220412,000000,2669,2771,2550,2669,101.552352920866,0
+TIVC.US,D,20220413,000000,2635,2839,2618,2754,51.594705872034,0
+TIVC.US,D,20220414,000000,2706.4,2803.47,2643.5,2694.5,49.488823519514,0
+TIVC.US,D,20220418,000000,2635,2838.83,2397,2583.83,199.745294077698,0
+TIVC.US,D,20220419,000000,2516,2635.17,2499,2533,33.534705875646,0
+TIVC.US,D,20220420,000000,2465.17,2567,2414,2526.54,37.601764698362,0
+TIVC.US,D,20220421,000000,2499,2737,2380,2464.83,96.143529392536,0
+TIVC.US,D,20220422,000000,2431,2482,2380,2465,29.71470587641,0
+TIVC.US,D,20220425,000000,2414,2685.83,2346,2380,21.02352940756,0
+TIVC.US,D,20220426,000000,2329,2532.83,2329,2431,32.999999993399996,0
+TIVC.US,D,20220427,000000,2420.63,3145,2420.63,2524.5,300.19411758702,0
+TIVC.US,D,20220428,000000,2446.3,2635,2446.3,2618,24.353529406893998,0
+TIVC.US,D,20220429,000000,2567,2649.45,2533,2601,24.029999995194,0
+TIVC.US,D,20220502,000000,2550,2584,2414,2533,49.369411754831994,0
+TIVC.US,D,20220503,000000,2465,2720,2448,2720,41.302352932915994,0
+TIVC.US,D,20220504,000000,2652,2975,2652,2890,109.236470566388,0
+TIVC.US,D,20220505,000000,2890,3017.5,2754,2907,56.68235292984,0
+TIVC.US,D,20220506,000000,2830.84,2958,2800.75,2924,17.725882349396002,0
+TIVC.US,D,20220509,000000,2900.54,2974.32,2778.14,2873,64.995294104648,0
+TIVC.US,D,20220510,000000,3008.15,3357.5,2873,3247,107.83823527255,0
+TIVC.US,D,20220511,000000,3315,3536,2601,2686,123.035882328334,0
+TIVC.US,D,20220512,000000,2567,2839,2567,2720,27.235882347493998,0
+TIVC.US,D,20220513,000000,2720,2838.83,2584,2787.83,22.191764701443997,0
+TIVC.US,D,20220516,000000,2720,2890,2643.84,2771,43.242352932528,0
+TIVC.US,D,20220517,000000,2907,2924,2723.4,2788,21.631764701556,0
+TIVC.US,D,20220518,000000,2872.83,2872.83,2533,2737,42.95588234435,0
+TIVC.US,D,20220519,000000,2669,3026,2669,2907,17.83823529055,0
+TIVC.US,D,20220520,000000,2839,2855.83,2792.59,2805,5.207647057782,0
+TIVC.US,D,20220523,000000,2856,2975,2720,2974.66,18.465294113954002,0
+TIVC.US,D,20220524,000000,3077,3179,2834.24,3060,7.082941175054,0
+TIVC.US,D,20220525,000000,3230,3230,2873,2873,9.872352939202,0
+TIVC.US,D,20220526,000000,3021.75,3077,2771,2890,38.598235286397994,0
+TIVC.US,D,20220527,000000,2805,2924,2754,2839,13.897647056043999,0
+TIVC.US,D,20220531,000000,3060,3060,2737,2890,8.377647057148002,0
+TIVC.US,D,20220601,000000,3026,3026,2771,2907,5.4029411753900005,0
+TIVC.US,D,20220602,000000,2907,3162,2737,3111,30.536470582128,0
+TIVC.US,D,20220603,000000,3230,3230,2839,3043,68.502352927476,0
+TIVC.US,D,20220606,000000,2992,3094,2720,3077,22.772352936622,0
+TIVC.US,D,20220607,000000,3043,3205.18,2822.17,3196,23.456470583544,0
+TIVC.US,D,20220608,000000,3196,3196,3094,3128,4.398235293238,0
+TIVC.US,D,20220609,000000,2975,3135.65,2958,3128,13.525294114942,0
+TIVC.US,D,20220610,000000,3195.83,3195.83,2856,2890,19.542352937268,0
+TIVC.US,D,20220613,000000,3247,3247,2798.54,2923.83,38.125882345316,0
+TIVC.US,D,20220614,000000,2856,3043,2824.04,2975,5.689999998862,0
+TIVC.US,D,20220615,000000,2958,3349,2958,3145,24.995294112648,0
+TIVC.US,D,20220616,000000,3298,3650.24,3145,3230,66.691764692544,0
+TIVC.US,D,20220617,000000,3315,4199,3196,4080,196.89823525473798,0
+TIVC.US,D,20220621,000000,4675,4794,3910,3944,182.135882316514,0
+TIVC.US,D,20220622,000000,3672,3943.83,3485,3553,66.79705881017,0
+TIVC.US,D,20220623,000000,3883.99,3944,3485,3706,55.49705881243,0
+TIVC.US,D,20220624,000000,3859,4072.69,3655,3655,41.015294109444,0
+TIVC.US,D,20220627,000000,3519,3824.83,3485,3672,31.281176464332,0
+TIVC.US,D,20220628,000000,3638,3858.83,3485,3672,13.702352938435999,0
+TIVC.US,D,20220629,000000,3519,3745.61,3400,3417,22.66176470135,0
+TIVC.US,D,20220630,000000,3400,3434,3043,3315,38.819999992236,0
+TIVC.US,D,20220701,000000,3314.83,3501.83,3128,3264,25.03235293617,0
+TIVC.US,D,20220705,000000,3145,3315,3128.17,3247,7.827647057257999,0
+TIVC.US,D,20220706,000000,3247.17,3332.17,3128.17,3145,12.012352938774,0
+TIVC.US,D,20220707,000000,3213,3451,3060.17,3281,52.261176460136,0
+TIVC.US,D,20220708,000000,3451,3519,3247,3298,10.524705880248,0
+TIVC.US,D,20220711,000000,3247,3535.83,3230,3502,30.324705876287997,0
+TIVC.US,D,20220712,000000,3349,3349,3145,3264,21.574705878038,0
+TIVC.US,D,20220713,000000,3298,3553,3196,3366,47.734117637512,0
+TIVC.US,D,20220714,000000,3434,3858.83,3247,3825,120.23529409359999,0
+TIVC.US,D,20220715,000000,3944,3944,3672.17,3808,16.027058820323997,0
+TIVC.US,D,20220718,000000,3689,3908.3,3476.5,3568.81,37.837647051256,0
+TIVC.US,D,20220719,000000,3808,3808,3417,3536,25.356470583164,0
+TIVC.US,D,20220720,000000,3485,3739.83,3485,3655,16.739411761358,0
+TIVC.US,D,20220721,000000,3621,3825,3587,3706,26.140588230065998,0
+TIVC.US,D,20220722,000000,3646.5,3740,3434,3740,35.756470581084,0
+TIVC.US,D,20220725,000000,3822.28,3822.28,3638,3655,8.906470586453999,0
+TIVC.US,D,20220726,000000,3434,3638,3162,3391.5,61.612352928854,0
+TIVC.US,D,20220727,000000,3230,3655,3230,3502,26.08529411243,0
+TIVC.US,D,20220728,000000,3359.2,3739.83,3359.2,3672,17.83823529055,0
+TIVC.US,D,20220729,000000,3638,4199,3604.17,3825,105.398823508332,0
+TIVC.US,D,20220801,000000,3792.87,3994.83,3655,3792.7,14.028235291312,0
+TIVC.US,D,20220802,000000,3808,4723.28,3808,4641,127.559999974488,0
+TIVC.US,D,20220803,000000,4862,4879,4318,4675,104.348823508542,0
+TIVC.US,D,20220804,000000,4794,4879,4437,4760,96.16176468665,0
+TIVC.US,D,20220805,000000,4598.5,4692,4437,4471,14.061176467775999,0
+TIVC.US,D,20220808,000000,4471,4556,3876,4029,77.47941174921,0
+TIVC.US,D,20220809,000000,3978,4386,3844.21,4012,157.00176467448202,0
+TIVC.US,D,20220810,000000,4233,4233,3315,3519,91.834117628692,0
+TIVC.US,D,20220811,000000,3468,3757,3468,3621,22.999411760106,0
+TIVC.US,D,20220812,000000,3910,3977.83,3400,3468,37.589411757187996,0
+TIVC.US,D,20220815,000000,3604,3955.9,3247,3451,357.056470516824,0
+TIVC.US,D,20220816,000000,3383,3552.83,3230.17,3315,77.34058821982599,0
+TIVC.US,D,20220817,000000,3298.17,3570,3298.17,3570,20.544705878244,0
+TIVC.US,D,20220818,000000,3400,3502,3264,3281,71.015882338738,0
+TIVC.US,D,20220819,000000,3281,3331.83,3136.5,3213,49.812352931214,0
+TIVC.US,D,20220822,000000,3137.01,3298,3137.01,3230,9.559411762794,0
+TIVC.US,D,20220823,000000,3145,3434,3145,3366,21.533529407457998,0
+TIVC.US,D,20220824,000000,3264,3536,3179,3468,19.595294113728,0
+TIVC.US,D,20220825,000000,3434,3434,3349,3349.17,8.424117645374,0
+TIVC.US,D,20220826,000000,3383,3417,3281,3281.17,5.609999998878,0
+TIVC.US,D,20220829,000000,3315,3366,3203.99,3281,17.293529408306,0
+TIVC.US,D,20220830,000000,3298,3434,3140.75,3366,13.419411762022,0
+TIVC.US,D,20220831,000000,3298,3394.05,3145.17,3246.83,32.393529405286,0
+TIVC.US,D,20220901,000000,3258.56,3485,3145,3298,40.79999999184,0
+TIVC.US,D,20220902,000000,3434,3434,3145,3230,18.861176466815998,0
+TIVC.US,D,20220906,000000,3383,3383,3176.79,3281,9.672941174536,0
+TIVC.US,D,20220907,000000,3383,3383,3230,3332,12.961176467996,0
+TIVC.US,D,20220908,000000,3400,3400,3213,3400,16.848823526042,0
+TIVC.US,D,20220909,000000,3434,3434,3264,3281,9.916470586252,0
+TIVC.US,D,20220912,000000,3230,3400,3230,3315,7.525882351436,0
+TIVC.US,D,20220913,000000,3230,3400,3179,3349,14.969999997006,0
+TIVC.US,D,20220914,000000,3230,3367.36,3128,3213,16.301764702622,0
+TIVC.US,D,20220915,000000,3288.65,3288.65,3179,3196,12.772352938622,0
+TIVC.US,D,20220916,000000,3128,3245.81,2788,2890,60.004117635058,0
+TIVC.US,D,20220919,000000,2907,3060,2788,2890,27.330588229828,0
+TIVC.US,D,20220920,000000,3043,3089.41,2788,2975,28.381176464912,0
+TIVC.US,D,20220921,000000,2907,2907,2652,2703,10.21176470384,0
+TIVC.US,D,20220922,000000,2924,2941,2652,2822,25.052941171460002,0
+TIVC.US,D,20220923,000000,2703,3025.83,2431.17,2533,31.149999993769995,0
+TIVC.US,D,20220926,000000,2550,2719.83,2448,2465,25.950588230104,0
+TIVC.US,D,20220927,000000,2414,2549.83,2057,2312,60.26176469383,0
+TIVC.US,D,20220928,000000,2370.99,2481.83,2346,2397,5.389999998922,0
+TIVC.US,D,20220929,000000,2363,2465,2320.16,2465,3.9699999992059993,0
+TIVC.US,D,20220930,000000,2431,2652,2431,2465,16.243529408516,0
+TIVC.US,D,20221003,000000,2567,2594.54,2397,2516,12.820588232730001,0
+TIVC.US,D,20221004,000000,2397,3026,2397,2575.5,5.424705881267999,0
+TIVC.US,D,20221005,000000,2584,3162.17,2448,2677.5,12.21176470344,0
+TIVC.US,D,20221006,000000,2813.67,2991.83,2482,2618,7.428823527926,0
+TIVC.US,D,20221007,000000,2618,2703,2380,2397,14.080588232478,0
+TIVC.US,D,20221010,000000,2702.83,2702.83,2380,2465,5.9935294105659995,0
+TIVC.US,D,20221011,000000,2414,2509.88,2397,2448,14.307647055962,0
+TIVC.US,D,20221012,000000,2448,2648.94,2397.17,2601,23.248235289468,0
+TIVC.US,D,20221013,000000,2465,2618,2465,2584,4.70294117553,0
+TIVC.US,D,20221014,000000,2550.17,2669,2550,2655.91,2.35882352894,0
+TIVC.US,D,20221017,000000,2890,3008.83,2635,2873,47.88823528454,0
+TIVC.US,D,20221018,000000,2652,3145,2635,2907,63.774117634304005,0
+TIVC.US,D,20221019,000000,2856,3366,2703,2703,55.421176459504,0
+TIVC.US,D,20221020,000000,3178.83,3178.83,2592.33,2983.5,30.16764705279,0
+TIVC.US,D,20221021,000000,2839,2923.83,2686,2822,6.992941175072,0
+TIVC.US,D,20221024,000000,2703,2907,2694.5,2907,7.577058822014,0
+TIVC.US,D,20221025,000000,2864.5,2992,2864.5,2975,6.893529410386,0
+TIVC.US,D,20221026,000000,2805,2921.96,2720,2771,41.43235293289,0
+TIVC.US,D,20221027,000000,2771,2873,2601,2652,12.719999997456,0
+TIVC.US,D,20221028,000000,2533,2873,2533,2618,20.740588231146003,0
+TIVC.US,D,20221031,000000,2567,2856,2550,2686,20.192941172432,0
+TIVC.US,D,20221101,000000,2635,2703,2550,2635,37.775882345386,0
+TIVC.US,D,20221102,000000,2941,2941,2448.17,2516,21.32647058397,0
+TIVC.US,D,20221103,000000,2703,2703,2456.5,2482,18.290588231636,0
+TIVC.US,D,20221104,000000,2550,2737,2465,2652,22.352352936706,0
+TIVC.US,D,20221107,000000,2618,2703,2601,2683.28,17.80588234938,0
+TIVC.US,D,20221108,000000,2822,2856,2686,2737,20.248823525362,0
+TIVC.US,D,20221109,000000,2890,2890.17,2550,2632.11,12.816470585671999,0
+TIVC.US,D,20221110,000000,2669,3009.68,2652,2737,26.915882347558,0
+TIVC.US,D,20221111,000000,2890.17,2932.67,2669,2822,16.407058820248,0
+TIVC.US,D,20221114,000000,2754,2958,2720,2822,31.987647052425995,0
+TIVC.US,D,20221115,000000,2720,2888.47,2703,2770.83,10.490588233196,0
+TIVC.US,D,20221116,000000,2805,2805,2388.16,2584,40.227647050777996,0
+TIVC.US,D,20221117,000000,2703,2703,2516,2567,11.19117646835,0
+TIVC.US,D,20221118,000000,2625.14,2632.28,2499.17,2601,19.340588231426,0
+TIVC.US,D,20221121,000000,2499,2601,2414,2498.83,18.338823525743997,0
+TIVC.US,D,20221122,000000,2465,2499,2397,2431,12.481176468092,0
+TIVC.US,D,20221123,000000,2499,2499,2295,2380,22.357058819058,0
+TIVC.US,D,20221125,000000,2397,2431,2297.89,2379.83,29.884117641082,0
+TIVC.US,D,20221128,000000,2346,2414,2227,2337.5,21.75588234859,0
+TIVC.US,D,20221129,000000,2448,2448,2244,2280.72,16.757647055472,0
+TIVC.US,D,20221130,000000,2329,2380,2176,2244,16.65294117314,0
+TIVC.US,D,20221201,000000,2346,2363,2193,2295.17,44.089999991182,0
+TIVC.US,D,20221202,000000,2233.29,2295,1751.17,2040,109.771764683928,0
+TIVC.US,D,20221205,000000,2057,2074,1887,1972,29.230588229448,0
+TIVC.US,D,20221206,000000,1955,2040,1870,1953.3,30.018235288114,0
+TIVC.US,D,20221207,000000,1904,2108,1836,1955,39.60294116855,0
+TIVC.US,D,20221208,000000,1870,2006,1836,1883.94,44.47352940287,0
+TIVC.US,D,20221209,000000,1836,1836,1411,1588.14,112.84705880096,0
+TIVC.US,D,20221212,000000,1589.5,1589.5,1411,1555.67,28.024117641454,0
+TIVC.US,D,20221213,000000,1462,1625.88,1462,1530,19.015294113844,0
+TIVC.US,D,20221214,000000,1576.24,1672.29,1190,1377,114.057647036012,0
+TIVC.US,D,20221215,000000,1377,1377,1315.21,1351.67,18.004705878752,0
+TIVC.US,D,20221216,000000,1352.35,1445,1352.35,1394,8.406470586553999,0
+TIVC.US,D,20221219,000000,1394,1529.66,1275,1402.5,18.794117643299998,0
+TIVC.US,D,20221220,000000,1326,1529.83,1326,1410.66,14.151764703052,0
+TIVC.US,D,20221221,000000,1244.91,1343,1054.17,1096.5,106.62294115514601,0
+TIVC.US,D,20221222,000000,1063.69,1088,1054,1069.3,22.982941171874,0
+TIVC.US,D,20221223,000000,1037,1121.66,937.584,1054,26.177058818293997,0
+TIVC.US,D,20221227,000000,1038.02,1104.83,867,1038.02,16.13235293795,0
+TIVC.US,D,20221228,000000,1020.17,1054,969.172,1054,7.875882351366001,0
+TIVC.US,D,20221229,000000,1028.58,1053.83,935,1053.83,37.021176463184,0
+TIVC.US,D,20221230,000000,952,1172.66,952,1087.83,39.281764698025995,0
+TIVC.US,D,20230103,000000,1137.64,1147.5,1054,1113.5,10.658235291986,0
+TIVC.US,D,20230104,000000,1113.5,1253.61,1108.57,1230.8,55.60882351829,0
+TIVC.US,D,20230105,000000,1122,1275,1105,1274.83,10.062352939164,0
+TIVC.US,D,20230106,000000,1215.5,1258,1156.17,1220.17,7.13235293975,0
+TIVC.US,D,20230109,000000,1251.37,1258,1173.34,1173.34,12.643529409235999,0
+TIVC.US,D,20230110,000000,1173,1274.83,907.46,1054,118.559411740994,0
+TIVC.US,D,20230111,000000,1125.4,1125.4,986,1020.17,38.9411764628,0
+TIVC.US,D,20230112,000000,1105,1275,969,1212.95,81.00882351321,0
+TIVC.US,D,20230113,000000,1224,1274.83,1037,1172.83,56.49705881223,0
+TIVC.US,D,20230117,000000,1139,1198.16,1088,1153.11,8.519999998295999,0
+TIVC.US,D,20230118,000000,1136.96,1254.18,1020,1239.81,38.78117646283199,0
+TIVC.US,D,20230119,000000,1236.92,1239.81,1173,1239.81,8.441764704193998,0
+TIVC.US,D,20230120,000000,1239.3,1411,1237.6,1317.5,37.331176463122,0
+TIVC.US,D,20230123,000000,1317.5,1445,1132.37,1164.5,31.861176464215998,0
+TIVC.US,D,20230124,000000,1279.76,1279.76,1105,1156.68,35.431764698796,0
+TIVC.US,D,20230125,000000,1207.17,1225.56,1105,1156.51,23.47352940707,0
+TIVC.US,D,20230126,000000,1190,1254.26,1156.68,1254.26,27.919411759122,0
+TIVC.US,D,20230127,000000,1279.42,1326,1190.17,1258,44.031764697076,0
+TIVC.US,D,20230130,000000,1237.26,1343,1237.26,1275,6.831176469221999,0
+TIVC.US,D,20230131,000000,1207.17,1444.83,1207.17,1413.89,38.99411763926,0
+TIVC.US,D,20230201,000000,1326,1411,1293.19,1326.17,32.012941170068004,0
+TIVC.US,D,20230202,000000,1275.17,1377,1215.5,1215.5,21.577647054508,0
+TIVC.US,D,20230203,000000,1316.14,1360,1167.22,1326,74.157647043992,0
+TIVC.US,D,20230206,000000,1376.83,1420.01,1334.84,1372.24,15.591764702764,0
+TIVC.US,D,20230207,000000,1326,1342.83,1105.17,1139.17,124.768235269164,0
+TIVC.US,D,20230208,000000,1137.98,1137.98,765,850,1052.3852939071699,0
+TIVC.US,D,20230209,000000,410.55,425,365.67,393.89,6365.663528138632,0
+TIVC.US,D,20230210,000000,389.13,397.8,374.34,374.34,1370.775293843492,0
+TIVC.US,D,20230213,000000,365.5,387.94,358.7,372.3,1090.4470586054401,0
+TIVC.US,D,20230214,000000,382.5,388.96,366.52,380.46,468.219411671062,0
+TIVC.US,D,20230215,000000,371.11,381.99,357.34,358.7,803.219411604062,0
+TIVC.US,D,20230216,000000,365.5,370.6,340,370.6,763.4441174943701,0
+TIVC.US,D,20230217,000000,359.55,370.43,340,353.6,294.78235288222,0
+TIVC.US,D,20230221,000000,343.06,357,324.02,329.46,407.201764624442,0
+TIVC.US,D,20230222,000000,326.74,419.9,326.57,372.3,4261.492352088878,0
+TIVC.US,D,20230223,000000,372.3,376.89,340,353.26,1185.421764468798,0
+TIVC.US,D,20230224,000000,346.8,351.73,324.19,340,891.72058805695,0
+TIVC.US,D,20230227,000000,357,374,323,337.28,342.865882284368,0
+TIVC.US,D,20230228,000000,336.09,337.28,307.87,325.38,830.054705716342,0
+TIVC.US,D,20230301,000000,325.38,367.71,309.23,339.32,2022.674705477818,0
+TIVC.US,D,20230302,000000,346.8,392.7,329.8,387.09,2687.715881815398,0
+TIVC.US,D,20230303,000000,390.32,399.5,361.25,370.43,783.292352784518,0
+TIVC.US,D,20230306,000000,362.27,374,332.35,373.15,432.740588148746,0
+TIVC.US,D,20230307,000000,370.43,370.43,342.55,357,241.915294069264,0
+TIVC.US,D,20230308,000000,350.71,374,350.37,371.79,238.411176422906,0
+TIVC.US,D,20230309,000000,360.57,398.65,360.57,375.53,692.8064704496741,0
+TIVC.US,D,20230310,000000,370.43,375.53,340,357,408.657646977092,0
+TIVC.US,D,20230313,000000,329.8,356.83,324.02,335.75,696.190588096056,0
+TIVC.US,D,20230314,000000,339.83,348.5,315.18,319.26,537.9629410688781,0
+TIVC.US,D,20230315,000000,321.3,321.47,289.51,319.6,564.422941063586,0
+TIVC.US,D,20230316,000000,310.08,320.62,297.5,319.26,162.406470555754,0
+TIVC.US,D,20230317,000000,316.2,320.45,297.5,314.67,157.068823497998,0
+TIVC.US,D,20230320,000000,314.67,319.09,290.02,303.28,187.06823525670399,0
+TIVC.US,D,20230321,000000,306,330.31,297.5,314.84,267.99235288757797,0
+TIVC.US,D,20230322,000000,308.89,314.67,294.1,304.98,121.335882328674,0
+TIVC.US,D,20230323,000000,293.25,305.828,290.53,292.4,78.999411748906,0
+TIVC.US,D,20230324,000000,304.3,304.3,289.51,299.2,157.359411733234,0
+TIVC.US,D,20230327,000000,296.65,302.43,289.51,298.86,36.959411757314,0
+TIVC.US,D,20230328,000000,299.2,321.3,295.8,299.2,254.27058818444002,0
+TIVC.US,D,20230329,000000,298.52,397.8,272,294.1,4837.128234326692,0
+TIVC.US,D,20230330,000000,273.02,298.86,273.02,295.46,699.289999860142,0
+TIVC.US,D,20230331,000000,258.74,283.9,245.99,256.02,1260.14411739503,0
+TIVC.US,D,20230403,000000,241.57,255,221,225.08,1202.613529171242,0
+TIVC.US,D,20230404,000000,230.01,243.44,221.17,221.34,342.922352872592,0
+TIVC.US,D,20230405,000000,223.55,228.99,215.9,222.7,164.02294114366597,0
+TIVC.US,D,20230406,000000,229.16,251.6,222.87,231.37,771.548823375102,0
+TIVC.US,D,20230410,000000,249.9,252.28,226.78,229.5,215.722352898032,0
+TIVC.US,D,20230411,000000,239.19,272,227.12,256.7,1537.15882322198,0
+TIVC.US,D,20230412,000000,263.5,263.5,235.79,243.1,435.210588148252,0
+TIVC.US,D,20230413,000000,264.52,306,252.448,280.5,2522.164117142626,0
+TIVC.US,D,20230414,000000,266.39,275.57,239.87,243.44,835.43235277409,0
+TIVC.US,D,20230417,000000,236.13,255.17,228.65,248.88,384.38882345253404,0
+TIVC.US,D,20230418,000000,257.72,374,238,258.4,9195.51470404325,0
+TIVC.US,D,20230419,000000,270.3,271.66,243.95,255.68,2173.639999565272,0
+TIVC.US,D,20230420,000000,254.83,275.4,234.6,247.86,635.0588234024,0
+TIVC.US,D,20230421,000000,251.09,263.5,228.99,238.68,441.96176461749,0
+TIVC.US,D,20230424,000000,243.61,248.934,224.4,232.9,200.189999959962,0
+TIVC.US,D,20230425,000000,225.76,236.3,222.7,222.87,272.330588180828,0
+TIVC.US,D,20230426,000000,228.31,268.26,221,231.2,1195.668235054984,0
+TIVC.US,D,20230427,000000,224.74,246.33,224.74,238.85,444.79529402868803,0
+TIVC.US,D,20230428,000000,233.665,253.47,221.978,236.13,298.927058763744,0
+TIVC.US,D,20230501,000000,242.08,244.8,222.02,224.06,235.25823524706598,0
+TIVC.US,D,20230502,000000,235.96,235.96,212.5,224.74,157.237058792082,0
+TIVC.US,D,20230503,000000,212.67,228.31,212.67,224.57,159.791764673924,0
+TIVC.US,D,20230504,000000,213.69,224.57,213.69,218.96,313.43764699613604,0
+TIVC.US,D,20230505,000000,227.46,227.46,204.51,214.88,243.85941171593396,0
+TIVC.US,D,20230508,000000,221,224.997,208.25,221,894.132940997644,0
+TIVC.US,D,20230509,000000,254.32,297.5,238.34,261.8,4541.66470497402,0
+TIVC.US,D,20230510,000000,320.11,323,257.72,280.16,4893.607646080102,0
+TIVC.US,D,20230511,000000,340,404.43,289.85,295.8,15857.167055652097,0
+TIVC.US,D,20230512,000000,311.78,357,263.5,302.26,6368.934704608566,0
+TIVC.US,D,20230515,000000,347.99,347.99,304.3,323,10759.067644907009,0
+TIVC.US,D,20230516,000000,226.1,248.03,215.9,221.85,4553.009999089398,0
+TIVC.US,D,20230517,000000,213.35,219.3,198.56,216.75,2691.959411226314,0
+TIVC.US,D,20230518,000000,217.94,221,209.95,221,854.198823358572,0
+TIVC.US,D,20230519,000000,214.88,231.03,210.8,219.81,1147.483529182268,0
+TIVC.US,D,20230522,000000,214.2,215.9,197.88,199.58,1158.6152938859238,0
+TIVC.US,D,20230523,000000,208.25,214.2,199.75,204.85,3072.880587620718,0
+TIVC.US,D,20230524,000000,220.15,220.15,204,204.85,3349.6170581536057,0
+TIVC.US,D,20230525,000000,198.9,205.36,189.04,204,1739.3047055344919,0
+TIVC.US,D,20230526,000000,189.72,197.03,180.54,187,1323.439411500018,0
+TIVC.US,D,20230530,000000,187,193.8,178.67,181.9,1152.645293887118,0
+TIVC.US,D,20230531,000000,193.63,193.63,171.87,183.43,659.34411751519,0
+TIVC.US,D,20230601,000000,175.1,180.54,171.87,173.74,594.0482351753079,0
+TIVC.US,D,20230602,000000,180.2,187,173.4,185.81,804.172352780342,0
+TIVC.US,D,20230605,000000,187,196.86,175.95,182.628,755.932941025284,0
+TIVC.US,D,20230606,000000,182.58,182.58,161.16,166.77,1144.128235065292,0
+TIVC.US,D,20230607,000000,168.47,169.66,153,165.58,564.7352940047,0
+TIVC.US,D,20230608,000000,170,170,158.44,163.37,349.261176400736,0
+TIVC.US,D,20230609,000000,170,170,149.6,159.63,659.9394116327179,0
+TIVC.US,D,20230612,000000,164.73,179.35,147.9,175.95,2496.14117597136,0
+TIVC.US,D,20230613,000000,161.5,166.6,153.85,157.42,1512.3929408739918,0
+TIVC.US,D,20230614,000000,157.25,161.498,153.34,158.1,435.91588226575794,0
+TIVC.US,D,20230615,000000,164.05,164.05,149.6,157.76,928.234705696706,0
+TIVC.US,D,20230616,000000,166.09,224.57,158.1,167.45,13463.472350248481,0
+TIVC.US,D,20230620,000000,204,204,161.5,184.79,3856.0611756993762,0
+TIVC.US,D,20230621,000000,168.81,181.73,157.59,167.28,1501.4376467585362,0
+TIVC.US,D,20230622,000000,174.76,185.64,161.5,171.7,1020.7347056782061,0
+TIVC.US,D,20230623,000000,180.2,185.3,170,173.4,587.58529400013,0
+TIVC.US,D,20230626,000000,174.59,185.3,170,170.17,284.112941119648,0
+TIVC.US,D,20230627,000000,246.5,369.75,226.1,236.47,95030.17174569984,0
+TIVC.US,D,20230628,000000,204,215.05,189.21,193.8,4297.34117561112,0
+TIVC.US,D,20230629,000000,189.21,202.13,181.305,190.74,1718.609999656278,0
+TIVC.US,D,20230630,000000,191.76,193.12,174.42,180.03,1685.265293780594,0
+TIVC.US,D,20230703,000000,175.1,183.26,171.53,175.1,805.432941015384,0
+TIVC.US,D,20230705,000000,176.8,202.98,172.55,192.1,2723.913528866982,0
+TIVC.US,D,20230706,000000,189.89,192.1,176.97,186.66,1405.17352913073,0
+TIVC.US,D,20230707,000000,181.9,190.4,181.39,186.32,3576.771175755234,0
+TIVC.US,D,20230710,000000,103.36,127.5,100.3,120.7,32571.88881701503,0
+TIVC.US,D,20230711,000000,133.62,136,112.37,125.46,13528.73235023543,0
+TIVC.US,D,20230712,000000,118.32,120.7,112.54,117.3,5238.10882248179,0
+TIVC.US,D,20230713,000000,113.39,118.15,111.86,112.88,4609.568234372204,0
+TIVC.US,D,20230714,000000,111.01,113.56,103.87,107.61,5120.57941074059,0
+TIVC.US,D,20230717,000000,79.9,79.9,71.06,76.5,26444.49705353463,0
+TIVC.US,D,20230718,000000,76.16,79.9,73.61,79.9,18479.331761010017,0
+TIVC.US,D,20230719,000000,78.2,81.26,73.61,77.35,20282.019995943596,0
+TIVC.US,D,20230720,000000,79.05,79.73,75.14,77.01,16951.136467198008,0
+TIVC.US,D,20230721,000000,76.84,78.2,72.25,76.5,11003.807056622767,0
+TIVC.US,D,20230724,000000,73.27,75.3083,71.23,72.59,8158.954704250562,0
+TIVC.US,D,20230725,000000,75.65,84.49,72.59,79.9,16117.221761482439,0
+TIVC.US,D,20230726,000000,77.86,86.02,73.1,82.28,14343.135879484313,0
+TIVC.US,D,20230727,000000,81.6,85.34,78.37,82.28,8649.607057093608,0
+TIVC.US,D,20230728,000000,84.83,86.36,79.9,84.83,11134.680586008359,0
+TIVC.US,D,20230731,000000,87.72,87.72,79.9,83.3,9421.222351056931,0
+TIVC.US,D,20230801,000000,80.07,83.3,76.67,78.2,8317.483527748267,0
+TIVC.US,D,20230802,000000,75.65,89.25,73.1,88.57,24839.027053855723,0
+TIVC.US,D,20230803,000000,87.04,99.11,80.92,98.09,38036.19411003982,0
+TIVC.US,D,20230804,000000,117.3,124.1,98.94,121.89,101757.08056788388,0
+TIVC.US,D,20230807,000000,72.42,79.05,71.23,76.5,31330.54293491036,0
+TIVC.US,D,20230808,000000,73.44,73.61,65.96,69.7,23409.067054141717,0
+TIVC.US,D,20230809,000000,68.85,80.75,68.85,74.29,33640.07646386022,0
+TIVC.US,D,20230810,000000,69.7,72.59,68,69.53,15195.551761666771,0
+TIVC.US,D,20230811,000000,66.3,67.83,63.07,63.58,15775.40882037433,0
+TIVC.US,D,20230814,000000,62.9,71.06,61.88,67.66,12364.816468115272,0
+TIVC.US,D,20230815,000000,64.6,66.64,59.84,63.24,14002.48117367009,0
+TIVC.US,D,20230816,000000,73.1,114.58,71.57,113.9,205443.6176059701,0
+TIVC.US,D,20230817,000000,153,194.82,101.49,109.31,349241.5058125047,0
+TIVC.US,D,20230818,000000,98.6,105.4,85.17,101.66,57135.32587092587,0
+TIVC.US,D,20230821,000000,93.5,114.41,89.25,100.3,37742.89352186319,0
+TIVC.US,D,20230822,000000,95.2,105.4,62.9,66.98,80698.64763091909,0
+TIVC.US,D,20230823,000000,66.3,68,47.1019,48.96,84064.9411596576,0
+TIVC.US,D,20230824,000000,46.07,54.4,43.35,44.37,61420.7058700688,0
+TIVC.US,D,20230825,000000,42.33,43.18,34,37.06,33403.1176403782,0
+TIVC.US,D,20230828,000000,39.27,40.63,32.3136,32.98,58391.470576556996,0
+TIVC.US,D,20230829,000000,67.32,68.17,47.26,50.66,1490411.470290153,0
+TIVC.US,D,20230830,000000,44.2,46.7483,39.78,45.22,69745.23528016859,0
+TIVC.US,D,20230831,000000,42.67,46.75,40.6317,41.31,32472.941169976,0
+TIVC.US,D,20230901,000000,40.97,59.33,40.97,52.53,149631.9999700736,0
+TIVC.US,D,20230905,000000,52.53,52.7,45.8184,48.79,32816.176464025,0
+TIVC.US,D,20230906,000000,47.6,52.5283,45.56,48.79,14308.3529383148,0
+TIVC.US,D,20230907,000000,48.45,50.7365,46.07,48.28,9984.941174473599,0
+TIVC.US,D,20230908,000000,47.26,48.9583,42.67,43.35,12237.7647034348,0
+TIVC.US,D,20230911,000000,44.37,46.58,41.65,45.39,8904.3529393956,0
+TIVC.US,D,20230912,000000,45.73,46.121,43.0695,43.69,4399.3529402966,0
+TIVC.US,D,20230913,000000,44.2,44.9531,41.82,42.5,3792.352940418,0
+TIVC.US,D,20230914,000000,42.67,45.05,40.46,40.46,7272.352939722,0
+TIVC.US,D,20230915,000000,40.8,42.33,39.1,39.78,5651.176469458,0
+TIVC.US,D,20230918,000000,39.44,41.48,38.42,38.42,8679.41176297,0
+TIVC.US,D,20230919,000000,38.25,38.3894,36.55,37.06,3224.2352934728,0
+TIVC.US,D,20230920,000000,37.4,39.1,36.21,36.55,3238.7647052345997,0
+TIVC.US,D,20230921,000000,36.21,37.9083,34.85,36.55,3426.5294110794,0
+TIVC.US,D,20230922,000000,36.21,36.4871,32.47,33.83,4212.588234451599,0
+TIVC.US,D,20230925,000000,33.15,34.68,32.3,34.17,2782.2941170905997,0
+TIVC.US,D,20230926,000000,35.02,35.02,32.81,33.66,7372.5294102902,0
+TIVC.US,D,20230927,000000,34,35.7,32.64,32.81,8404.411763025,0
+TIVC.US,D,20230928,000000,32.98,34,29.5936,30.43,5614.70588123,0
+TIVC.US,D,20230929,000000,29.92,31.45,29.24,29.41,3003.0588229288,0
+TIVC.US,D,20231002,000000,30.77,31.9583,30.26,31.28,5350.3529401064,0
+TIVC.US,D,20231003,000000,30.26,30.7088,29.07,29.07,3077.647058208,0
+TIVC.US,D,20231004,000000,28.9,28.9,27.2,28.9,3125.7647052571997,0
+TIVC.US,D,20231005,000000,27.54,28.39,26.86,28.39,3097.8823523215997,0
+TIVC.US,D,20231006,000000,28.56,28.56,25.16,25.84,5716.9999988566,0
+TIVC.US,D,20231009,000000,26.01,26.18,24.4817,24.65,2117.9411760469998,0
+TIVC.US,D,20231010,000000,25.5,29.75,24.82,28.9,6763.4705868825995,0
+TIVC.US,D,20231011,000000,29.75,29.75,26.69,27.37,2877.2941170716,0
+TIVC.US,D,20231012,000000,28.22,28.22,26.2599,27.03,1956.1764701969998,0
+TIVC.US,D,20231013,000000,29.07,29.07,25.84,26.18,1548.9411761607998,0
+TIVC.US,D,20231016,000000,25.67,26.35,24.99,25.84,1532.4117643994,0
+TIVC.US,D,20231017,000000,25.84,26.52,25.5,25.5,1057.4705880238,0
+TIVC.US,D,20231018,000000,24.82,26.01,23.9496,24.14,1316.0588232661999,0
+TIVC.US,D,20231019,000000,25.84,25.84,20.4,21.5917,3734.9411757236,0
+TIVC.US,D,20231020,000000,21.08,21.7617,20.57,20.74,1344.6470585545999,0
+TIVC.US,D,20231023,000000,22.27,22.95,20.57,22.78,2049.4705878254,0
+TIVC.US,D,20231024,000000,22.95,23.63,22.27,22.78,2916.5294111814,0
+TIVC.US,D,20231025,000000,22.1,22.61,21.59,22.1,754.7647057314,0
+TIVC.US,D,20231026,000000,22.44,23.46,21.5509,23.12,1677.7647055467999,0
+TIVC.US,D,20231027,000000,22.78,23.29,21.93,21.93,1493.7058820542,0
+TIVC.US,D,20231030,000000,21.59,21.93,21.2245,21.93,804.9411763096,0
+TIVC.US,D,20231031,000000,21.42,21.93,21.42,21.59,306.2352940564,0
+TIVC.US,D,20231101,000000,20.74,22.1,20.74,21.93,1141.2941174188,0
+TIVC.US,D,20231102,000000,21.59,22.78,21.25,21.42,1277.5882350386,0
+TIVC.US,D,20231103,000000,22.5437,23.29,19.55,19.89,7112.8823515185995,0
+TIVC.US,D,20231106,000000,21.42,21.42,20.0702,20.23,999.5294115648,0
+TIVC.US,D,20231107,000000,21.25,21.25,20.2538,20.74,537.2352940101999,0
+TIVC.US,D,20231108,000000,20.4,20.74,20.06,20.4,1137.9999997723999,0
+TIVC.US,D,20231109,000000,20.4,21.25,19.89,20.06,1380.6470585473999,0
+TIVC.US,D,20231110,000000,21.93,21.93,20.06,20.23,1584.705882036,0
+TIVC.US,D,20231113,000000,38.76,42.84,30.09,36.38,2922680.175886052,0
+TIVC.US,D,20231114,000000,37.4,43.8583,34.51,37.06,233485.1764238912,0
+TIVC.US,D,20231115,000000,30.6,33.83,29.07,31.96,42663.823520879,0
+TIVC.US,D,20231116,000000,30.09,33.15,27.71,32.47,21983.529407367998,0
+TIVC.US,D,20231117,000000,31.62,32.64,29.24,30.09,9516.4117628026,0
+TIVC.US,D,20231120,000000,29.41,31.11,28.56,29.92,12440.8235269236,0
+TIVC.US,D,20231121,000000,29.24,40.63,29.24,38.93,81370.11763078479,0
+TIVC.US,D,20231122,000000,35.7,38.08,34.85,35.53,14017.8823501376,0
+TIVC.US,D,20231124,000000,35.53,39.1,35.1135,37.23,5265.9411754174,0
+TIVC.US,D,20231127,000000,38.42,40.12,36.5517,39.1,12591.8823504228,0
+TIVC.US,D,20231128,000000,38.42,38.42,31.62,32.3,7019.2941162432,0
+TIVC.US,D,20231129,000000,37.06,40.8,34,39.44,28565.9411707574,0
+TIVC.US,D,20231130,000000,44.03,54.5683,34.5406,36.89,83016.8823363378,0
+TIVC.US,D,20231201,000000,36.89,37.57,32.81,34.34,13415.9411737874,0
+TIVC.US,D,20231204,000000,36.89,39.1,34.34,36.89,10039.411762698,0
+TIVC.US,D,20231205,000000,36.72,37.4,34,34.34,6364.8235281388,0
+TIVC.US,D,20231206,000000,33.83,34,30.26,30.9332,9129.5882334682,0
+TIVC.US,D,20231207,000000,31.11,37.0192,30.6,34.85,19109.6470550016,0
+TIVC.US,D,20231208,000000,35.53,37.2028,32.9936,34.17,7381.823527935399,0
+TIVC.US,D,20231211,000000,35.02,35.7,32.47,32.98,6151.470587005,0
+TIVC.US,D,20231212,000000,32.81,34,31.62,31.79,3321.2352934533997,0
+TIVC.US,D,20231213,000000,31.62,31.79,27.37,29.92,5832.1176458924,0
+TIVC.US,D,20231214,000000,30.09,31.45,28.73,30.94,7744.588233745199,0
+TIVC.US,D,20231215,000000,30.94,32.0722,29.92,30.43,1890.294117269,0
+TIVC.US,D,20231218,000000,29.75,30.26,28.9102,29.41,1887.8823525635999,0
+TIVC.US,D,20231219,000000,28.9,29.75,27.88,29.75,2443.5882348054,0
+TIVC.US,D,20231220,000000,28.73,30.6,28.22,28.22,2020.9411760664,0
+TIVC.US,D,20231221,000000,29.41,33.4883,28.9,31.45,11536.9411741632,0
+TIVC.US,D,20231222,000000,31.45,32.98,30.43,31.62,5816.9999988366,0
+TIVC.US,D,20231226,000000,31.45,34.85,30.6,31.62,21888.7647015046,0
+TIVC.US,D,20231227,000000,30.6,32.13,30.09,31.45,5304.6470577626,0
+TIVC.US,D,20231228,000000,30.94,31.96,30.43,31.79,2251.1176466086,0
+TIVC.US,D,20231229,000000,32.13,32.13,30.09,30.6,1207.7647056408,0
+TIVC.US,D,20240102,000000,30.09,31.5095,29.24,30.77,1228.4705879896,0
+TIVC.US,D,20240103,000000,30.77,31.11,29.58,30.77,1229.8823526951999,0
+TIVC.US,D,20240104,000000,30.09,31.45,29.75,29.92,2012.7058819504,0
+TIVC.US,D,20240105,000000,29.92,31.3089,29.58,30.0917,490.47058813719997,0
+TIVC.US,D,20240108,000000,30.6,33.0429,29.41,31.28,11728.235291772,0
+TIVC.US,D,20240109,000000,31.28,31.28,29.6038,30.09,1714.411764363,0
+TIVC.US,D,20240110,000000,29.41,30.6,28.9,29.1499,2860.4705876631997,0
+TIVC.US,D,20240111,000000,29.0717,29.58,26.86,26.86,3410.4117640238,0
+TIVC.US,D,20240112,000000,27.71,27.8953,26.8804,27.4329,631.3529410502,0
+TIVC.US,D,20240116,000000,26.86,27.03,22.61,23.63,4799.99999904,0
+TIVC.US,D,20240117,000000,24.65,26.248,23.375,23.63,2988.529411167,0
+TIVC.US,D,20240118,000000,22.95,24.31,22.1,23.12,2819.7647053184,0
+TIVC.US,D,20240119,000000,22.27,23.29,22.1,22.78,1517.2352938141998,0
+TIVC.US,D,20240122,000000,21.76,23.4583,19.89,22.1,2966.5294111713997,0
+TIVC.US,D,20240123,000000,21.59,23.63,21.59,23.46,544.11764695,0
+TIVC.US,D,20240124,000000,22.984,23.647,22.1238,22.27,791.7058821946,0
+TIVC.US,D,20240125,000000,21.93,22.61,20.8828,21.76,724.9999998549999,0
+TIVC.US,D,20240126,000000,22.0983,22.95,21.25,22.78,2123.3529407518,0
+TIVC.US,D,20240129,000000,23.46,23.46,21.59,23.29,917.0588233459999,0
+TIVC.US,D,20240130,000000,25.16,30.94,20.06,21.25,23160.235289485598,0
+TIVC.US,D,20240131,000000,20.57,22.78,20.23,21.76,2221.1176466146,0
+TIVC.US,D,20240201,000000,21.25,22.27,19.8917,22.1,1071.9999997856,0
+TIVC.US,D,20240202,000000,22.066,22.1,20.4,21.25,629.3529410506,0
+TIVC.US,D,20240205,000000,20.57,21.76,19.21,20.91,2178.1764701526,0
+TIVC.US,D,20240206,000000,21.165,21.93,20.4459,21.93,1376.6470585482,0
+TIVC.US,D,20240207,000000,21.93,21.93,20.0719,20.91,1323.7647056176,0
+TIVC.US,D,20240208,000000,20.06,20.91,19.5517,20.4,996.764705683,0
+TIVC.US,D,20240209,000000,20.06,21.08,19.89,21.08,1151.4117644756,0
+TIVC.US,D,20240212,000000,20.74,21.624,20.4238,21.25,1161.9999997676,0
+TIVC.US,D,20240213,000000,20.91,20.91,19.89,20.23,570.1764704742,0
+TIVC.US,D,20240214,000000,20.4034,22.1,19.21,21.25,2567.2352936042,0
+TIVC.US,D,20240215,000000,21.59,21.59,17,19.0281,3954.9999992089997,0
+TIVC.US,D,20240216,000000,18.53,21.2211,18.53,21.08,1834.0588231626,0
+TIVC.US,D,20240220,000000,20.4,21.76,20.4,21.76,1138.7058821251999,0
+TIVC.US,D,20240221,000000,21.08,21.59,20.4051,21.59,725.1764704432,0
+TIVC.US,D,20240222,000000,21.59,21.59,20.57,21.59,945.2352939286,0
+TIVC.US,D,20240223,000000,20.74,21.59,20.4,21.08,1174.9411762355999,0
+TIVC.US,D,20240226,000000,21.25,21.675,20.4,20.57,678.8823528053999,0
+TIVC.US,D,20240227,000000,20.57,21.505,20.4,20.74,524.1764704834,0
+TIVC.US,D,20240228,000000,20.57,22.0116,20.57,21.25,399.9411763906,0
+TIVC.US,D,20240229,000000,21.25,38.08,20.7417,28.9,266161.9411232382,0
+TIVC.US,D,20240301,000000,30.09,30.09,23.8697,23.97,23694.6470540846,0
+TIVC.US,D,20240304,000000,22.27,22.78,21.25,22.1,5742.8235282631995,0
+TIVC.US,D,20240305,000000,21.42,22.4366,21.25,21.25,2821.9999994356,0
+TIVC.US,D,20240306,000000,20.4,22.44,20.4,22.44,735.9999998528,0
+TIVC.US,D,20240307,000000,22.015,22.1,21.59,21.59,1025.2352939126,0
+TIVC.US,D,20240308,000000,21.59,23.63,21.59,23.63,2098.3529407568,0
+TIVC.US,D,20240311,000000,22.44,23.63,22.1,22.95,694.9411763316,0
+TIVC.US,D,20240312,000000,22.44,23.749,22.1,22.78,1003.1176468581999,0
+TIVC.US,D,20240313,000000,22.44,22.8888,22.1017,22.27,398.0588234498,0
+TIVC.US,D,20240314,000000,21.76,22.525,20.74,20.9117,1344.999999731,0
+TIVC.US,D,20240315,000000,20.91,22.27,20.91,21.42,1005.5294115636,0
+TIVC.US,D,20240318,000000,22.78,22.78,21.08,21.25,477.5294116692,0
+TIVC.US,D,20240319,000000,21.5152,22.0728,21.42,21.42,496.94117637119996,0
+TIVC.US,D,20240320,000000,21.93,21.93,21.08,21.25,525.9999998948,0
+TIVC.US,D,20240321,000000,21.76,21.93,20.91,21.9283,1192.7058821143999,0
+TIVC.US,D,20240322,000000,21.25,26.35,21.25,23.29,6588.2352928,0
+TIVC.US,D,20240325,000000,24.31,25.1583,23.2917,24.65,27085.352935759398,0
+TIVC.US,D,20240326,000000,21.76,21.93,20.4,20.4,5337.2352930502,0
+TIVC.US,D,20240327,000000,20.4,21.1837,20.06,20.23,2301.176470128,0
+TIVC.US,D,20240328,000000,20.57,23.46,19.55,21.25,5575.3529400614,0
+TIVC.US,D,20240401,000000,21.08,23.12,20.4,20.74,10248.4705861856,0
+TIVC.US,D,20240402,000000,21.59,21.76,19.89,20.23,3866.8235286383997,0
+TIVC.US,D,20240403,000000,19.89,20.91,19.55,20.4,2693.8823524024,0
+TIVC.US,D,20240404,000000,20.4663,20.74,19.8917,19.975,1164.4705880024,0
+TIVC.US,D,20240405,000000,19.55,20.6482,19.55,20.23,1605.7647055612,0
+TIVC.US,D,20240408,000000,20.06,21.59,19.55,20.06,1206.9999997585999,0
+TIVC.US,D,20240409,000000,19.6214,20.5632,19.55,20.4,448.2941175574,0
+TIVC.US,D,20240410,000000,19.89,20.23,19.72,19.72,354.117646988,0
+TIVC.US,D,20240411,000000,19.72,20.57,19.72,19.89,744.4705880864,0
+TIVC.US,D,20240412,000000,19.55,20.4,19.38,19.72,865.9411762973999,0
+TIVC.US,D,20240415,000000,19.38,19.7744,18.36,18.6983,1337.5882350266,0
+TIVC.US,D,20240416,000000,19.55,19.55,18.36,18.6167,671.2352939834,0
+TIVC.US,D,20240417,000000,18.36,19.21,18.36,18.955,816.4705880719999,0
+TIVC.US,D,20240418,000000,18.87,19.72,18.87,19.669,281.8823528848,0
+TIVC.US,D,20240419,000000,20.23,20.7213,18.87,18.87,1058.9411762588,0
+TIVC.US,D,20240422,000000,19.72,19.89,19.0417,19.89,303.823529351,0
+TIVC.US,D,20240423,000000,19.4548,19.72,19.0417,19.1981,371.8235293374,0
+TIVC.US,D,20240424,000000,20.06,20.06,18.7102,18.87,1576.5294114494,0
+TIVC.US,D,20240425,000000,19.38,19.38,16.83,18.19,2705.2352935766,0
+TIVC.US,D,20240426,000000,17.85,18.105,17.34,17.68,822.2941174826,0
+TIVC.US,D,20240429,000000,17.51,18.02,17.34,17.85,613.7058822302,0
+TIVC.US,D,20240430,000000,16.66,18.19,16.66,17.68,1081.1176468426,0
+TIVC.US,D,20240501,000000,18.0047,18.53,17.51,18.19,2124.117646634,0
+TIVC.US,D,20240502,000000,18.36,18.36,17.51,18.1934,849.411764536,0
+TIVC.US,D,20240503,000000,18.275,18.53,17.68,17.7752,846.6470586542,0
+TIVC.US,D,20240506,000000,18.19,18.2121,17.85,17.85,329.2941175812,0
+TIVC.US,D,20240507,000000,17.51,18.6065,17.51,17.85,377.5294116892,0
+TIVC.US,D,20240508,000000,26.35,31.45,18.02,22.78,1393863.6467800508,0
+TIVC.US,D,20240509,000000,10.37,10.37,8.7992,10.03,519929.29401366116,0
+TIVC.US,D,20240510,000000,9.0287,9.3313,8.4388,8.5867,69132.1764567618,0
+TIVC.US,D,20240513,000000,8.2688,8.69038,7.82,8.2246,41940.4117563178,0
+TIVC.US,D,20240514,000000,7.8387,8.7533,7.8387,8.5,36007.1764633868,0
+TIVC.US,D,20240515,000000,8.6462,8.8111,7.99,8.5561,39998.1764625886,0
+TIVC.US,D,20240516,000000,9.01,9.18,7.6721,8.245,71263.1176328062,0
+TIVC.US,D,20240517,000000,8.5,8.5,7.9373,8.007,28638.0588178018,0
+TIVC.US,D,20240520,000000,7.9917,8.6496,7.99,8.16,26497.8235241122,0
+TIVC.US,D,20240521,000000,8.16,8.16,7.65,7.8149,22702.4117601654,0
+TIVC.US,D,20240522,000000,7.667,8.0325,7.514,7.8183,34001.5294049644,0
+TIVC.US,D,20240523,000000,7.7486,7.82,5.9245,6.97,23409.705877671,0
+TIVC.US,D,20240524,000000,6.8,7.038,6.715,6.8833,12695.882350402,0
+TIVC.US,D,20240528,000000,6.9853,6.9853,6.6317,6.9649,9293.1764687296,0
+TIVC.US,D,20240529,000000,6.6657,7.3083,6.6351,7.0533,13666.235291384399,0
+TIVC.US,D,20240530,000000,7.0788,7.14,6.97,6.987,6465.7058810598,0
+TIVC.US,D,20240531,000000,7.0975,7.1978,6.8,7.0006,5987.2941164496,0
+TIVC.US,D,20240603,000000,7.0431,7.106,6.46,6.8,9126.0588217042,0
+TIVC.US,D,20240604,000000,6.596,6.8,6.4617,6.7167,6394.705881074,0
+TIVC.US,D,20240605,000000,6.7626,6.7626,6.46172,6.511,5316.6470577601995,0
+TIVC.US,D,20240606,000000,6.511,6.7711,6.46,6.562,5680.5294106286,0
+TIVC.US,D,20240607,000000,6.8,6.953,6.5297,6.9326,36596.2941103278,0
+TIVC.US,D,20240610,000000,6.63,6.9683,6.63,6.8,16585.3529378594,0
+TIVC.US,D,20240611,000000,6.647,6.97,6.46,6.8136,6508.8823516393995,0
+TIVC.US,D,20240612,000000,6.7864,7.055,6.732,6.749,12583.235291601,0
+TIVC.US,D,20240613,000000,6.9139,7.4545,6.7626,7.2267,9187.5294099272,0
+TIVC.US,D,20240614,000000,7.2063,7.2284,6.8714,6.8714,3215.9411758274,0
+TIVC.US,D,20240617,000000,7.0805,7.0805,6.545,6.9564,12924.2941150622,0
+TIVC.US,D,20240618,000000,6.8,6.8,6.596,6.6198,5527.647057718,0
+TIVC.US,D,20240620,000000,6.8,6.8,6.6232,6.6266,2963.235293525,0
+TIVC.US,D,20240621,000000,6.7983,7.089,6.63,6.6606,11535.352938869399,0
+TIVC.US,D,20240624,000000,6.664,7.14,6.6606,6.96828,5926.8235282263995,0
+TIVC.US,D,20240625,000000,6.8935,6.987,6.6657,6.766,3352.2941169766,0
+TIVC.US,D,20240626,000000,6.63,7.0091,6.5671,6.8,6932.294116260599,0
+TIVC.US,D,20240627,000000,6.8,6.8,6.6045,6.698,3918.6470580398,0
+TIVC.US,D,20240628,000000,6.511,6.8051,6.4855,6.63,3987.2941168496,0
+TIVC.US,D,20240701,000000,6.5535,6.6113,6.375,6.4974,3166.9999993665997,0
+TIVC.US,D,20240702,000000,6.3954,6.6113,6.324,6.341,7429.2352926318,0
+TIVC.US,D,20240703,000000,6.341,6.46,6.15572,6.2866,5724.9411753256,0
+TIVC.US,D,20240705,000000,6.2849,6.46,5.967,6.2594,3728.529411019,0
+TIVC.US,D,20240708,000000,6.2577,6.2577,5.8072,5.865,6634.705881026,0
+TIVC.US,D,20240709,000000,5.8633,6.035,5.44,5.8582,7780.4705866792,0
+TIVC.US,D,20240710,000000,5.8565,5.99588,5.6219,5.9466,5668.3529400428,0
+TIVC.US,D,20240711,000000,5.831,6.12,5.7443,6.0945,7500.588233793999,0
+TIVC.US,D,20240712,000000,6.035,6.0367,5.6321,5.831,7332.6470573569995,0
+TIVC.US,D,20240715,000000,5.8463,6.069,5.6474,5.8769,4446.176469698999,0
+TIVC.US,D,20240716,000000,5.95,6.58113,5.8497,6.2067,23758.6470540718,0
+TIVC.US,D,20240717,000000,6.29,7.3321,5.984,6.3461,91671.8823346068,0
+TIVC.US,D,20240718,000000,5.9534,6.3461,5.95,6.11152,12482.8235269152,0
+TIVC.US,D,20240719,000000,6.1455,6.21607,5.9194,5.967,6929.941175084599,0
+TIVC.US,D,20240722,000000,6.086,6.086,5.4672,5.8599,5960.0588223374,0
+TIVC.US,D,20240723,000000,5.61,7.64983,4.7821,5.2156,185199.5293747248,0
+TIVC.US,D,20240724,000000,5.0643,5.202,4.93,5.20183,14702.529408824199,0
+TIVC.US,D,20240725,000000,7.7367,7.7707,5.5301,6.9224,3903767.469807482,0
+TIVC.US,D,20240726,000000,6.783,14.45,6.3852,7.684,3440159.9404884386,0
+TIVC.US,D,20240729,000000,10.0215,13.7411,9.5846,11.934,6244197.351692337,0
+TIVC.US,D,20240730,000000,13.5439,16.0769,9.5455,9.809,2938140.8229417833,0
+TIVC.US,D,20240731,000000,8.6496,10.6233,8.0886,9.4367,240490.7646577842,0
+TIVC.US,D,20240801,000000,9.3806,12.41,9.3806,11.2489,522374.9410719956,0
+TIVC.US,D,20240802,000000,11.2489,11.7113,8.5859,8.6972,132837.2352675502,0
+TIVC.US,D,20240805,000000,8.4167,8.6734,7.2454,8.4745,76021.8235142074,0
+TIVC.US,D,20240806,000000,8.2076,8.33,7.055,7.1876,47801.8235198514,0
+TIVC.US,D,20240807,000000,7.1672,7.395,6.1795,6.4855,41177.9999917644,0
+TIVC.US,D,20240808,000000,6.7439,7.2114,6.63,7.004,25076.6470538082,0
+TIVC.US,D,20240809,000000,7.055,7.055,6.596,6.885,15005.294114646,0
+TIVC.US,D,20240812,000000,6.9632,7.2522,6.46,6.46255,20301.764701821998,0
+TIVC.US,D,20240813,000000,6.5518,6.6045,5.3431,5.6185,24325.176465723198,0
+TIVC.US,D,20240814,000000,5.8429,5.8429,5.2241,5.304,22026.47058383,0
+TIVC.US,D,20240815,000000,5.2496,5.5131,4.8467,4.93,43611.2352853954,0
+TIVC.US,D,20240816,000000,5.015,5.8565,5.015,5.6287,27936.2941120598,0
+TIVC.US,D,20240819,000000,5.627,5.9466,5.4026,5.65447,22444.8823484522,0
+TIVC.US,D,20240820,000000,5.457,5.6814,5.27,5.525,10284.9411744136,0
+TIVC.US,D,20240821,000000,5.4383,6.12,5.2717,5.78,29752.999994049398,0
+TIVC.US,D,20240822,000000,5.7052,6.12,5.61,5.865,21420.7058780688,0
+TIVC.US,D,20240823,000000,6.12,6.29,5.8157,5.8157,22623.7058778282,0
+TIVC.US,D,20240826,000000,6.239,6.29,5.61,6.0673,17627.4117611804,0
+TIVC.US,D,20240827,000000,5.9891,5.9891,5.6525,5.882,5346.6470577541995,0
+TIVC.US,D,20240828,000000,5.7902,6.12,5.6236,5.644,10676.8235272764,0
+TIVC.US,D,20240829,000000,5.6117,5.7783,5.2224,5.4791,6588.3529398588,0
+TIVC.US,D,20240830,000000,5.474,5.6746,5.27,5.6508,11737.470585887799,0
+TIVC.US,D,20240903,000000,5.695,6.0962,5.4587,5.8174,13503.3529384758,0
+TIVC.US,D,20240904,000000,5.814,5.814,5.6202,5.69425,4264.117646206,0
+TIVC.US,D,20240905,000000,5.61,5.6185,5.27,5.457,5509.7058812509995,0
+TIVC.US,D,20240906,000000,5.423,5.6746,5.27,5.5743,4856.8823519698,0
+TIVC.US,D,20240909,000000,5.4587,5.5726,5.185,5.4009,8956.7058805616,0
+TIVC.US,D,20240910,000000,5.44,5.576,5.0269,5.1,4711.1764696459995,0
+TIVC.US,D,20240911,000000,4.9555,5.27,4.845,4.862,10629.6470566976,0
+TIVC.US,D,20240912,000000,5.0558,5.253,4.9317,5.0184,7257.882351489599,0
+TIVC.US,D,20240913,000000,5.0184,5.0524,4.76,4.8654,11890.3529387984,0
+TIVC.US,D,20240916,000000,4.93,5.0507,3.9525,4.692,15620.58823217,0
+TIVC.US,D,20240917,000000,5.5267,5.5267,4.2891,4.675,88632.5882175676,0
+TIVC.US,D,20240918,000000,4.998,4.998,4.335,4.675,40290.882344883,0
+TIVC.US,D,20240919,000000,4.5713,4.862,4.4217,4.76,8973.235292323,0
+TIVC.US,D,20240920,000000,4.76,4.9657,4.4285,4.5849,6138.3529399488,0
+TIVC.US,D,20240923,000000,4.539,4.675,4.42,4.59,13020.647056219399,0
+TIVC.US,D,20240924,000000,4.59085,4.743,4.1004,4.4183,19977.529407769198,0
+TIVC.US,D,20240925,000000,4.4489,4.5849,4.25,4.3707,2696.8235288724,0
+TIVC.US,D,20240926,000000,4.318,4.3741,4.1055,4.3537,9398.647056943799,0
+TIVC.US,D,20240927,000000,4.3537,4.454,4.25,4.454,3090.7058817347997,0
+TIVC.US,D,20240930,000000,4.454,4.50573,4.1769,4.2432,5461.6470577312,0
+TIVC.US,D,20241001,000000,4.2432,4.2772,4.0018,4.182,5455.4705871442,0
+TIVC.US,D,20241002,000000,4.182,4.25,3.9967,4.2313,6865.7647045092,0
+TIVC.US,D,20241003,000000,4.25,4.4166,4.08,4.267,8373.52941009,0
+TIVC.US,D,20241004,000000,4.267,4.59,4.1701,4.3673,6869.882351567199,0
+TIVC.US,D,20241007,000000,4.3554,4.59,4.165,4.2687,5195.3529401374,0
+TIVC.US,D,20241008,000000,4.2687,4.4863,4.25,4.4387,278418.82347372797,0
+TIVC.US,D,20241009,000000,3.9219,4.165,3.7434,3.995,37032.5882278876,0
+TIVC.US,D,20241010,000000,4.08,4.3537,4.0698,4.3095,16631.058820203198,0
+TIVC.US,D,20241011,000000,4.233,4.25,3.8777,4.046,8986.2352923204,0
+TIVC.US,D,20241014,000000,3.927,3.9695,3.8301,3.9117,3102.6470582029997,0
+TIVC.US,D,20241015,000000,4.063,4.063,3.774,3.876,11060.1176448468,0
+TIVC.US,D,20241016,000000,3.978,6.29,3.8777,4.6767,399156.5881554628,0
+TIVC.US,D,20241017,000000,4.1157,5.78,3.91,4.76,216740.294074299,0
+TIVC.US,D,20241018,000000,4.93,4.93,4.403,4.5186,38861.2352863454,0
+TIVC.US,D,20241021,000000,4.505,5.5471,4.335,5.2751,55067.176459574795,0
+TIVC.US,D,20241022,000000,4.981,5.4196,4.5373,5.1,36288.9411692128,0
+TIVC.US,D,20241023,000000,5.1,5.355,4.6189,4.8841,27344.5294062958,0
+TIVC.US,D,20241024,000000,4.8841,5.117,4.4761,5.0983,20970.8235252176,0
+TIVC.US,D,20241025,000000,5.2581,5.9143,4.845,5.27,35376.7058752776,0
+TIVC.US,D,20241028,000000,5.27,5.3754,4.845,5.015,10957.2352919262,0
+TIVC.US,D,20241029,000000,5.015,5.2343,4.8739,4.9725,8160.588233662,0
+TIVC.US,D,20241030,000000,4.9283,5.1612,4.76,4.981,8923.52940998,0
+TIVC.US,D,20241031,000000,4.879,5.1,4.7396,4.947,9086.2941158298,0
+TIVC.US,D,20241101,000000,4.879,5.253,4.8025,5.1,3943.235293329,0
+TIVC.US,D,20241104,000000,4.777,5.219,4.7651,4.93,6408.6470575418,0
+TIVC.US,D,20241105,000000,4.811,4.8484,4.437,4.59,13992.1176442604,0
+TIVC.US,D,20241106,000000,4.59,4.6529,4.42,4.6512,4787.647057866,0
+TIVC.US,D,20241107,000000,4.59,4.6852,4.08,4.4285,157623.8823214164,0
+TIVC.US,D,20241108,000000,7.7299,11.05,5.7001,6.9003,17243283.46713958,0
+TIVC.US,D,20241111,000000,5.8446,6.8969,5.695,6.596,327954.705816762,0
+TIVC.US,D,20241112,000000,6.6555,6.7711,6.069,6.5739,133835.64703205638,0
+TIVC.US,D,20241113,000000,6.018,6.1234,5.151,5.627,71227.2352798722,0
+TIVC.US,D,20241114,000000,6.5892,7.6109,4.7838,6.2407,716656.4116213745,0
+TIVC.US,D,20241115,000000,5.1255,5.29125,4.3129,4.9249,127017.1764451848,0
+TIVC.US,D,20241118,000000,4.76,4.76,4.4472,4.505,37320.882345476995,0
+TIVC.US,D,20241119,000000,4.505,4.658,4.1446,4.386,28845.7647001132,0
+TIVC.US,D,20241120,000000,4.386,4.743,4.1514,4.2313,49640.1764606602,0
+TIVC.US,D,20241121,000000,4.335,4.4183,4.1055,4.1174,29998.7646998826,0
+TIVC.US,D,20241122,000000,4.097,4.4149,4.097,4.2075,18306.4117610446,0
+TIVC.US,D,20241125,000000,4.2075,4.4251,4.2075,4.3367,7246.8235279624,0
+TIVC.US,D,20241126,000000,4.3367,4.505,4.2925,4.352,21333.0588192628,0
+TIVC.US,D,20241127,000000,4.2585,4.4098,4.08,4.1905,9933.1764686016,0
+TIVC.US,D,20241129,000000,4.097,4.4183,4.097,4.335,14737.4705852878,0
+TIVC.US,D,20241202,000000,4.335,5.1,4.2534,4.539,208888.4117229282,0
+TIVC.US,D,20241203,000000,4.403,4.6733,4.3928,4.5866,75543.4117495972,0
+TIVC.US,D,20241204,000000,4.6767,4.879,4.4404,4.4982,48346.176460919,0
+TIVC.US,D,20241205,000000,4.5033,4.6019,4.1072,4.25,34614.647051900596,0
+TIVC.US,D,20241206,000000,4.335,4.4404,4.2126,4.2857,14167.352938343,0
+TIVC.US,D,20241209,000000,4.318,4.6835,4.25,4.42,26601.4117593856,0
+TIVC.US,D,20241210,000000,4.505,4.5271,4.1769,4.267,8686.9999982626,0
+TIVC.US,D,20241211,000000,4.2517,4.3163,4.097,4.2398,14668.6470558898,0
+TIVC.US,D,20241212,000000,4.114,4.216,3.7774,3.8539,30564.1764644754,0
+TIVC.US,D,20241213,000000,4.148,4.148,3.4986,3.723,31092.941170251997,0
+TIVC.US,D,20241216,000000,3.5275,3.70777,3.5275,3.6992,14690.352938238399,0
+TIVC.US,D,20241217,000000,3.74,4.0154,3.74,3.8386,13637.4117619784,0
+TIVC.US,D,20241218,000000,3.8386,3.995,3.604,3.6295,22294.999995541,0
+TIVC.US,D,20241219,000000,3.672,3.825,3.417,3.4204,34678.529404829,0
+TIVC.US,D,20241220,000000,3.4204,4.0494,3.4204,3.6482,106733.82350806499,0
+TIVC.US,D,20241223,000000,3.621,3.961,3.5462,3.8148,462470.4116722118,0
+TIVC.US,D,20241224,000000,6.4651,7.4392,4.505,6.2883,4345041.705013344,0
+TIVC.US,D,20241226,000000,5.1,6.12,5.1,5.9449,330790.9411103124,0
+TIVC.US,D,20241227,000000,5.61,5.7511,5.0558,5.0558,91016.47057003199,0
+TIVC.US,D,20241230,000000,4.8722,5.695,4.4387,5.2071,76654.47057290439,0
+TIVC.US,D,20241231,000000,5.1697,5.8871,5.1,5.8854,99055.94115665939,0
+TIVC.US,D,20250102,000000,5.4145,6.256,5.27,5.831,43440.705873664796,0
+TIVC.US,D,20250103,000000,5.933,6.205,5.5352,5.9925,206425.47054695018,0
+TIVC.US,D,20250106,000000,5.8378,5.9483,5.1,5.3975,49399.411754826,0
+TIVC.US,D,20250107,000000,5.236,5.61,5.2173,5.3006,26102.94117125,0
+TIVC.US,D,20250108,000000,5.2836,5.3006,4.76,4.947,21981.2352897214,0
+TIVC.US,D,20250110,000000,5.032,5.525,4.8297,5.2496,26784.4705828784,0
+TIVC.US,D,20250113,000000,5.372,5.372,4.335,4.7226,24598.6470539038,0
+TIVC.US,D,20250114,000000,4.692,5.1,4.4455,4.5016,12343.3529387078,0
+TIVC.US,D,20250115,000000,4.522,4.7566,4.42,4.5305,12307.588232832599,0
+TIVC.US,D,20250116,000000,4.6155,4.76,4.471,4.641,9875.9999980248,0
+TIVC.US,D,20250117,000000,4.7634,5.015,4.675,4.9929,14917.8235264282,0
+TIVC.US,D,20250121,000000,4.8433,5.015,4.6461,4.845,11227.9999977544,0
+TIVC.US,D,20250122,000000,4.9623,4.9623,4.6019,4.7872,10252.7647038318,0
+TIVC.US,D,20250123,000000,4.607,4.76,4.5934,4.6733,7895.882351362,0
+TIVC.US,D,20250124,000000,4.607,4.7821,4.607,4.6886,3103.7058817322,0
+TIVC.US,D,20250127,000000,4.607,4.7957,4.25,4.4149,18340.294113979,0
+TIVC.US,D,20250128,000000,4.42,4.58658,3.9117,4.2262,16570.5294084506,0
+TIVC.US,D,20250129,000000,4.2585,4.573,4.0817,4.335,11654.352938845599,0
+TIVC.US,D,20250130,000000,4.25,4.4149,3.8437,4.08,14658.235291186,0
+TIVC.US,D,20250131,000000,4.046,4.38467,3.995,4.0069,12301.470585775,0
+TIVC.US,D,20250203,000000,4.0545,4.25,3.91,4.216,7683.117645522199,0
+TIVC.US,D,20250204,000000,4.097,4.2874,4.08,4.097,8656.2941159158,0
+TIVC.US,D,20250205,000000,4.267,4.267,4.0103,4.0885,5638.1176459312,0
+TIVC.US,D,20250206,000000,4.25,4.6512,4.08,4.1293,63171.411752071595,0
+TIVC.US,D,20250207,000000,4.097,4.42,3.9661,4.063,28448.529406075,0
+TIVC.US,D,20250210,000000,3.978,4.1395,3.91,3.9525,15763.941173317799,0
+TIVC.US,D,20250211,000000,3.9134,4.0783,3.91,3.995,8268.3529395228,0
+TIVC.US,D,20250212,000000,6.5518,11.9272,5.96377,11.9,30368746.99392625,0
+TIVC.US,D,20250213,000000,13.6969,15.64,10.5757,12.8129,4733381.3519945,0
+TIVC.US,D,20250214,000000,11.05,11.05,9.52,9.707,478886.82343363436,0
+TIVC.US,D,20250218,000000,9.18,9.9569,8.33,8.6564,249023.52936195998,0
+TIVC.US,D,20250219,000000,8.738,9.86,7.837,8.8434,251980.05877313338,0
+TIVC.US,D,20250220,000000,8.007,8.7329,7.65002,8.67,86624.6470414986,0
+TIVC.US,D,20250221,000000,8.67,8.67,7.701,7.8098,42083.9999915832,0
+TIVC.US,D,20250224,000000,7.463,8.33,7.174,7.5854,59290.411752847795,0
+TIVC.US,D,20250225,000000,7.14,7.463,6.46,7.089,51027.058813324,0
+TIVC.US,D,20250226,000000,6.7133,7.9628,6.4838,6.885,55550.7058712428,0
+TIVC.US,D,20250227,000000,6.477,6.885,6.4617,6.8646,24434.999995112998,0
+TIVC.US,D,20250228,000000,7.0346,7.0346,5.7817,6.1999,32016.764699478997,0
+TIVC.US,D,20250303,000000,6.358,6.358,5.44,5.5267,71157.941162239,0
+TIVC.US,D,20250304,000000,5.3601,5.797,5.1884,5.7783,24291.058818671198,0
+TIVC.US,D,20250305,000000,4.42,5.2343,4.386,4.9793,74856.8235144404,0
+TIVC.US,D,20250306,000000,4.794,4.8535,4.2721,4.3486,61354.9411641996,0
+TIVC.US,D,20250307,000000,4.25,4.38,3.4006,3.72,139638,0
+TIVC.US,D,20250310,000000,3.56,3.915,3.0301,3.21,118814,0
+TIVC.US,D,20250311,000000,3.14,3.3323,2.8501,3.23,86151,0
+TIVC.US,D,20250312,000000,3.18,3.69,2.97,3.41,90448,0
+TIVC.US,D,20250313,000000,3.41,3.49,3.15,3.18,22006,0
+TIVC.US,D,20250314,000000,3.16,3.4225,3.05,3.29,48229,0
+TIVC.US,D,20250317,000000,3.29,3.578,3.1,3.3,63950,0
+TIVC.US,D,20250318,000000,3.29,3.3,3.11,3.15,21671,0
+TIVC.US,D,20250319,000000,3.15,3.49,3.1,3.48,85512,0
+TIVC.US,D,20250320,000000,3.37,3.5513,3.14,3.43,14963,0
+TIVC.US,D,20250321,000000,3.43,3.55,3.29,3.55,37294,0
+TIVC.US,D,20250324,000000,3.28,3.41,3.12,3.41,24700,0
+TIVC.US,D,20250325,000000,3.41,3.41,3.21,3.2106,15111,0
+TIVC.US,D,20250326,000000,3.22,3.58,2.8506,3,180027,0
+TIVC.US,D,20250327,000000,3,3.0642,2.8591,2.92,16334,0
+TIVC.US,D,20250328,000000,2.86,2.86,2.64,2.81,16472,0
+TIVC.US,D,20250331,000000,2.74,2.74,2.5414,2.56,26673,0
+TIVC.US,D,20250401,000000,2.55,2.56,2.43,2.52,10254,0
+TIVC.US,D,20250402,000000,2.51,3.9799,2.5,3.25,980286,0
+TIVC.US,D,20250403,000000,4.84,5.8,3.7801,4.87,34887064,0
+TIVC.US,D,20250404,000000,5,5.7,4.32,4.47,1165454,0
+TIVC.US,D,20250407,000000,4.73,5.65,4.4,4.75,516809,0
+TIVC.US,D,20250408,000000,4.51,4.711,3.58,3.61,192910,0
+TIVC.US,D,20250409,000000,3.47,5.59,3.33,4.82,928868,0
+TIVC.US,D,20250410,000000,4.81,4.81,4.315,4.45,95217,0
+TIVC.US,D,20250411,000000,4.41,4.68,4.3,4.37,54998,0
+TIVC.US,D,20250414,000000,4.39,4.65,4.21,4.29,26708,0
+TIVC.US,D,20250415,000000,4.06,4.1355,3.8012,3.82,74167,0
+TIVC.US,D,20250416,000000,3.68,3.99,3.6,3.68,47779,0
+TIVC.US,D,20250417,000000,3.68,3.86,3.4,3.5,117730,0
+TIVC.US,D,20250421,000000,3.43,3.56,3.37,3.5,14684,0
+TIVC.US,D,20250422,000000,11.57,13.23,6.61,7.13,35371156,0
+TIVC.US,D,20250423,000000,6.93,7.43,6.31,6.91,1040569,0
+TIVC.US,D,20250424,000000,6.9,7.7399,6.75,7.04,624444,0
+TIVC.US,D,20250425,000000,6.69,7.55,6.68,7.12,281771,0
+TIVC.US,D,20250428,000000,6.93,6.95,6.3,6.47,261658,0
+TIVC.US,D,20250429,000000,6.28,6.4951,4.61,4.61,485474,0
+TIVC.US,D,20250430,000000,4.53,4.8672,4.29,4.36,63458,0
+TIVC.US,D,20250501,000000,4.36,4.7847,4.2,4.49,78463,0
+TIVC.US,D,20250502,000000,4.44,4.5999,4.44,4.46,52761,0
+TIVC.US,D,20250505,000000,4.4,4.5,4.217,4.44,48097,0
+TIVC.US,D,20250506,000000,4.44,4.57,4.33,4.36,37955,0
+TIVC.US,D,20250507,000000,4.3,4.55,4.25,4.3,76184,0
+TIVC.US,D,20250508,000000,4.26,4.5289,4.11,4.15,90848,0
+TIVC.US,D,20250509,000000,4.05,4.1403,3.82,3.94,61469,0
+TIVC.US,D,20250512,000000,3.92,4.3,3.92,4.23,51813,0
+TIVC.US,D,20250513,000000,4.22,4.22,4,4.01,101532,0
+TIVC.US,D,20250514,000000,4.08,4.39,4,4.32,109181,0
+TIVC.US,D,20250515,000000,4.41,4.4274,4.11,4.32,76445,0
+TIVC.US,D,20250516,000000,4.23,4.3485,4.1574,4.27,28142,0
+TIVC.US,D,20250519,000000,4.18,4.5,4.15,4.29,59045,0
+TIVC.US,D,20250520,000000,4.22,4.69,4.22,4.45,81257,0
+TIVC.US,D,20250521,000000,4.4,4.595,4.2,4.29,67311,0
+TIVC.US,D,20250522,000000,4.21,4.3163,4.0018,4.23,55068,0
+TIVC.US,D,20250523,000000,4.0466,4.5,3.96,4.11,69612,0
+TIVC.US,D,20250527,000000,4.1,4.15,4,4.12,50816,0
+TIVC.US,D,20250528,000000,4.1,4.1632,4.08,4.12,8402,0
+TIVC.US,D,20250529,000000,4.12,4.3,4.1109,4.2,22679,0
+TIVC.US,D,20250530,000000,4.17,4.2203,4,4.13,20648,0
+TIVC.US,D,20250602,000000,4.05,4.15,4.0001,4.12,45076,0
+TIVC.US,D,20250603,000000,4.12,4.14,4.0251,4.09,15825,0
+TIVC.US,D,20250604,000000,4.05,4.18,4.05,4.15,38086,0
+TIVC.US,D,20250605,000000,4.15,4.15,3.91,3.92,22157,0
+TIVC.US,D,20250606,000000,3.92,4.0684,3.86,3.95,30142,0
+TIVC.US,D,20250609,000000,4.02,4.02,3.85,3.86,26153,0
+TIVC.US,D,20250610,000000,3.86,3.91,3.85,3.9,13076,0
+TIVC.US,D,20250611,000000,3.9,3.9597,3.8,3.81,24924,0
+TIVC.US,D,20250612,000000,3.76,3.9,3.66,3.9,33921,0
+TIVC.US,D,20250613,000000,3.85,3.9,3.7,3.71,60972,0
+TIVC.US,D,20250616,000000,3.77,3.815,3.65,3.75,30441,0
+TIVC.US,D,20250617,000000,3.74,3.9099,3.695,3.8,15131,0
+TIVC.US,D,20250618,000000,3.92,3.92,3.72,3.88,12281,0
+TIVC.US,D,20250620,000000,3.98,3.98,3.7537,3.8,10313,0
+TIVC.US,D,20250623,000000,3.9,3.91,3.85,3.87,11332,0
+TIVC.US,D,20250624,000000,3.85,4.15,3.7118,3.92,46837,0
+TIVC.US,D,20250625,000000,3.9,3.98,3.76,3.82,15780,0
+TIVC.US,D,20250626,000000,3.8,3.9,3.75,3.75,14318,0
+TIVC.US,D,20250627,000000,3.855,3.855,3.8,3.805,4877,0
+TIVC.US,D,20250630,000000,3.82,4.15,3.82,4.15,37473,0
+TIVC.US,D,20250701,000000,4.03,4.09,3.9001,3.95,19096,0
+TIVC.US,D,20250702,000000,3.94,3.94,3.81,3.83,12108,0
+TIVC.US,D,20250703,000000,3.95,4.08,3.86,3.99,10709,0
+TIVC.US,D,20250707,000000,3.95,4.03,3.8713,3.98,6213,0
+TIVC.US,D,20250708,000000,3.95,4.19,3.95,4.135,26871,0
+TIVC.US,D,20250709,000000,4.09,4.39,4.09,4.35,29254,0
+TIVC.US,D,20250710,000000,4.3476,4.44,4.24,4.25,11321,0
+TIVC.US,D,20250711,000000,4.42,4.44,4,4.06,11813,0
+TIVC.US,D,20250714,000000,4.03,4.09,3.87,4.06,32107,0
+TIVC.US,D,20250715,000000,3.93,4.03,3.88,3.91,32045,0
+TIVC.US,D,20250716,000000,3.9101,4.08,3.9101,3.9451,13477,0
+TIVC.US,D,20250717,000000,3.95,4.1,3.87,4.06,36118,0
+TIVC.US,D,20250718,000000,4.07,4.195,3.9428,4.04,11994,0
+TIVC.US,D,20250721,000000,4.07,4.24,4,4.0769,68898,0
+TIVC.US,D,20250722,000000,4.14,4.48,4.14,4.2,44911,0
+TIVC.US,D,20250723,000000,4.2,4.35,4.1188,4.3,29981,0
+TIVC.US,D,20250724,000000,4.22,4.5986,4.2103,4.38,53450,0
+TIVC.US,D,20250725,000000,4.37,4.39,4.18,4.18,19739,0
+TIVC.US,D,20250728,000000,4.1617,4.1617,3.93,3.97,35354,0
+TIVC.US,D,20250729,000000,3.95,3.96,3.5491,3.68,64246,0
+TIVC.US,D,20250730,000000,3.65,3.68,3.6,3.62,22302,0
+TIVC.US,D,20250731,000000,3.56,3.62,3.44,3.45,27223,0
+TIVC.US,D,20250801,000000,3.45,3.45,3.16,3.22,34732,0
+TIVC.US,D,20250804,000000,3.22,3.28,3.18,3.2107,48484,0
+TIVC.US,D,20250805,000000,3.4,3.6113,3.2401,3.38,16364,0
+TIVC.US,D,20250806,000000,3.42,3.435,3.28,3.3189,8829,0
+TIVC.US,D,20250807,000000,3.2259,3.2928,3.141,3.141,24528,0
+TIVC.US,D,20250808,000000,3.36,3.44,3.1401,3.165,16814,0
+TIVC.US,D,20250811,000000,3.2,3.61,3.17,3.56,51606,0
+TIVC.US,D,20250812,000000,3.45,3.75,3.3503,3.61,34967,0
+TIVC.US,D,20250813,000000,3.65,3.65,3.5,3.51,16229,0
+TIVC.US,D,20250814,000000,3.5,3.7,3.39,3.5,3312510,0
+TIVC.US,D,20250815,000000,5.09,5.6,3.51,3.79,41387868,0
+TIVC.US,D,20250818,000000,3.37,3.54,3.1001,3.31,535337,0
+TIVC.US,D,20250819,000000,3.17,3.24,3,3.05,193208,0
+TIVC.US,D,20250820,000000,3.56,3.66,3.07,3.21,14704310,0
+TIVC.US,D,20250821,000000,3.14,3.459,3.09,3.2,288803,0
+TIVC.US,D,20250822,000000,3.2,3.32,3.07,3.2,159076,0
+TIVC.US,D,20250825,000000,3.09,3.18,3.09,3.18,74554,0
+TIVC.US,D,20250826,000000,3.08,3.17,3.03,3.12,93833,0
+TIVC.US,D,20250827,000000,3.1,3.13,3.05,3.07,41085,0
+TIVC.US,D,20250828,000000,3.06,3.19,3.05,3.09,55122,0
+TIVC.US,D,20250829,000000,3.12,3.1445,3.05,3.09,47024,0
+TIVC.US,D,20250902,000000,3.05,3.1,3.02,3.05,42150,0
+TIVC.US,D,20250903,000000,3.1,3.1,3.02,3.05,27931,0
+TIVC.US,D,20250904,000000,3.02,3.02,2.8822,2.91,66761,0
+TIVC.US,D,20250905,000000,2.92,2.96,2.83,2.94,44079,0
+TIVC.US,D,20250908,000000,2.93,2.93,2.81,2.88,35985,0
+TIVC.US,D,20250909,000000,2.88,3.05,2.85,2.98,120934,0
+TIVC.US,D,20250910,000000,2.94,3.038,2.9022,2.99,49583,0
+TIVC.US,D,20250911,000000,2.94,3.0822,2.93,3.07,64109,0
+TIVC.US,D,20250912,000000,3.06,3.12,3.04,3.11,22143,0
+TIVC.US,D,20250915,000000,3.11,3.185,3.03,3.04,39899,0
+TIVC.US,D,20250916,000000,3.03,3.175,2.98,3.15,61893,0
+TIVC.US,D,20250917,000000,3.15,3.155,3.06,3.08,1124847,0
+TIVC.US,D,20250918,000000,3.04,3.2077,3.01,3.125,121997,0
+TIVC.US,D,20250919,000000,3.15,3.18,3.03,3.07,56691,0
+TIVC.US,D,20250922,000000,3.09,3.13,3,3.05,33872,0
+TIVC.US,D,20250923,000000,3.05,3.1193,3.02,3.05,32154,0
+TIVC.US,D,20250924,000000,3.05,3.11,3,3.04,48297,0
+TIVC.US,D,20250925,000000,3,3.07,2.93,2.99,46265,0
+TIVC.US,D,20250926,000000,2.96,2.99,2.9,2.96,47575,0
+TIVC.US,D,20250929,000000,2.96,2.98,2.84,2.92,72847,0
+TIVC.US,D,20250930,000000,2.87,2.92,2.83,2.89,45668,0
+TIVC.US,D,20251001,000000,2.89,2.99,2.87,2.99,20668,0
+TIVC.US,D,20251002,000000,2.92,3.0055,2.91,2.97,17292,0
+TIVC.US,D,20251003,000000,2.99,3.07,2.95,3.02,17842,0
+TIVC.US,D,20251006,000000,3,3.1138,2.9702,2.98,36600,0
+TIVC.US,D,20251007,000000,2.94,3.0299,2.9,2.93,311401,0
+TIVC.US,D,20251008,000000,3.02,3.15,3.01,3.14,203468,0
+TIVC.US,D,20251009,000000,3.07,3.15,2.96,2.96,86564,0
+TIVC.US,D,20251010,000000,2.95,2.99,2.83,2.89,120519,0
+TIVC.US,D,20251013,000000,2.9,2.97,2.865,2.93,15334,0
+TIVC.US,D,20251014,000000,2.96,3.06,2.9167,3.01,65715,0
+TIVC.US,D,20251015,000000,2.99,3.01,2.93,2.99,27980,0
+TIVC.US,D,20251016,000000,3.02,3.02,2.86,2.95,29006,0
+TIVC.US,D,20251017,000000,2.98,2.99,2.86,2.9,18045,0
+TIVC.US,D,20251020,000000,2.9384,2.98,2.81,2.852,50309,0
+TIVC.US,D,20251021,000000,2.9,2.96,2.83,2.95,33798,0
+TIVC.US,D,20251022,000000,2.9093,2.929,2.81,2.848,27467,0
+TIVC.US,D,20251023,000000,2.8129,2.8999,2.8,2.83,19893,0
+TIVC.US,D,20251024,000000,2.8587,2.9,2.83,2.89,22528,0
+TIVC.US,D,20251027,000000,2.89,2.9091,2.76,2.8,35273,0
+TIVC.US,D,20251028,000000,2.76,2.8,2.63,2.69,55077,0
+TIVC.US,D,20251029,000000,2.67,2.68,2.5,2.5254,50138,0
+TIVC.US,D,20251030,000000,2.56,2.5709,2.4,2.5,32685,0
+TIVC.US,D,20251031,000000,2.41,2.5701,2.41,2.51,28452,0
+TIVC.US,D,20251103,000000,2.51,2.5101,2.33,2.37,41167,0
+TIVC.US,D,20251104,000000,2.33,2.41,2.3,2.31,10992,0
+TIVC.US,D,20251105,000000,2.42,2.69,2.33,2.48,218446,0
+TIVC.US,D,20251106,000000,2.37,2.4543,2.22,2.24,47576,0
+TIVC.US,D,20251107,000000,2.31,2.33,2.1411,2.2301,22900,0
+TIVC.US,D,20251110,000000,2.26,2.355,2.2101,2.26,47750,0
+TIVC.US,D,20251111,000000,2.26,2.28,2.2214,2.265,8777,0
+TIVC.US,D,20251112,000000,2.27,2.33,2.24,2.24,12538,0
+TIVC.US,D,20251113,000000,2.2,2.27,2.06,2.08,35919,0
+TIVC.US,D,20251114,000000,2.03,2.0494,1.742,1.91,395004,0
+TIVC.US,D,20251117,000000,1.81,1.85,1.47,1.503,101734,0
+TIVC.US,D,20251118,000000,1.5,1.88,1.5,1.88,144530,0
+TIVC.US,D,20251119,000000,1.88,1.88,1.65,1.65,46502,0
+TIVC.US,D,20251120,000000,1.67,1.73,1.58,1.6,30094,0
+TIVC.US,D,20251121,000000,1.64,1.68,1.596,1.65,10790,0
+TIVC.US,D,20251124,000000,1.6501,1.75,1.65,1.72,40118,0
+TIVC.US,D,20251125,000000,1.72,1.77,1.68,1.75,28770,0
+TIVC.US,D,20251126,000000,1.7,1.8189,1.7,1.76,15940,0
+TIVC.US,D,20251128,000000,1.7601,1.85,1.76,1.815,40772,0
+TIVC.US,D,20251201,000000,1.85,1.85,1.7851,1.83,24957,0
+TIVC.US,D,20251202,000000,1.82,1.85,1.76,1.78,19209,0
+TIVC.US,D,20251203,000000,1.7699,1.83,1.72,1.77,36527,0
+TIVC.US,D,20251204,000000,1.85,2.2274,1.85,2.04,206381,0
+TIVC.US,D,20251205,000000,2.04,2.05,1.9591,2,10085,0
+TIVC.US,D,20251208,000000,2.01,2.1896,1.98,2.11,33902,0
+TIVC.US,D,20251209,000000,2.2,2.36,2.16,2.33,120971,0
+TIVC.US,D,20251210,000000,2.33,2.43,2.28,2.38,30376,0
+TIVC.US,D,20251211,000000,2.33,2.7,2.32,2.66,312855,0
+TIVC.US,D,20251212,000000,2.66,2.66,2.05,2.085,150604,0
+TIVC.US,D,20251215,000000,2.03,2.1,1.9675,2.01,21801,0
+TIVC.US,D,20251216,000000,2.01,2.0711,2,2,11414,0
+TIVC.US,D,20251217,000000,1.94,2,1.9,1.9,8667,0
+TIVC.US,D,20251218,000000,1.91,2.02,1.86,1.89,15358,0
+TIVC.US,D,20251219,000000,1.87,1.9027,1.74,1.74,29858,0
+TIVC.US,D,20251222,000000,1.75,1.87,1.75,1.81,10123,0
+TIVC.US,D,20251223,000000,2.23,2.51,1.81,1.89,49330964,0
+TIVC.US,D,20251224,000000,1.96,1.98,1.5101,1.89,550930,0
+TIVC.US,D,20251226,000000,1.83,1.86,1.6,1.61,329986,0
+TIVC.US,D,20251229,000000,1.51,1.5812,1.4,1.48,277124,0
+TIVC.US,D,20251230,000000,1.52,1.6,1.4201,1.57,183787,0
+TIVC.US,D,20251231,000000,1.51,1.575,1.45,1.45,168681,0
+TIVC.US,D,20260102,000000,1.5,1.5,1.367,1.42,105880,0
+TIVC.US,D,20260105,000000,1.36,1.43,1.3502,1.41,73988,0
+TIVC.US,D,20260106,000000,1.43,1.46,1.4,1.44,57878,0
+TIVC.US,D,20260107,000000,1.44,1.4682,1.325,1.34,80679,0
+TIVC.US,D,20260108,000000,1.3499,1.425,1.2606,1.42,666282,0
+TIVC.US,D,20260109,000000,1.47,1.49,1.34,1.35,162097,0
+TIVC.US,D,20260112,000000,1.34,1.39,1.3,1.38,117846,0
+TIVC.US,D,20260113,000000,1.38,1.38,1.21,1.27,130644,0
+TIVC.US,D,20260114,000000,1.24,1.2641,1.2,1.25,86325,0
+TIVC.US,D,20260115,000000,1.2252,1.23,1.18,1.23,56400,0
+TIVC.US,D,20260116,000000,1.23,1.23,1.1899,1.22,42119,0
+TIVC.US,D,20260120,000000,1.2,1.26,1.19,1.26,75190,0
+TIVC.US,D,20260121,000000,1.25,1.31,1.24,1.27,67588,0
+TIVC.US,D,20260122,000000,1.3,1.3,1.21,1.28,24808,0
+TIVC.US,D,20260123,000000,1.3,1.3114,1.23,1.25,34598,0
+TIVC.US,D,20260126,000000,1.21,1.26,1.19,1.195,108907,0
+TIVC.US,D,20260127,000000,1.2,1.3,1.16,1.28,81494,0
+TIVC.US,D,20260128,000000,1.35,1.356,1.22,1.26,205001,0
+TIVC.US,D,20260129,000000,1.24,1.24,1.19,1.23,94386,0
+TIVC.US,D,20260130,000000,1.23,1.25,1.17,1.19,41050,0
+TIVC.US,D,20260202,000000,1.14,1.1799,1.1,1.1,77222,0
+TIVC.US,D,20260203,000000,1.1052,1.11,1,1.03,59577,0
+TIVC.US,D,20260204,000000,1.0898,1.1,0.95,0.951,71402,0
+TIVC.US,D,20260205,000000,0.94,0.94,0.82,0.8301,71074,0
+TIVC.US,D,20260206,000000,0.8508,0.893,0.78,0.8581,91369,0
+TIVC.US,D,20260209,000000,0.92,0.92,0.85,0.9112,35511,0
+TIVC.US,D,20260210,000000,0.94,0.9701,0.8622,0.9386,52059,0
+TIVC.US,D,20260211,000000,0.9021,0.9272,0.8652,0.8676,43641,0
+TIVC.US,D,20260212,000000,0.885,0.889749,0.81,0.81,30611,0
+TIVC.US,D,20260213,000000,0.8,0.8777,0.7801,0.8148,63534,0
+TIVC.US,D,20260217,000000,0.8311,0.8393,0.82,0.8225,13513,0
+TIVC.US,D,20260218,000000,0.82,0.849,0.8009,0.81,25146,0
diff --git a/daily/us/nasdaq stocks/2/tlnc.us.txt b/daily/us/nasdaq stocks/2/tlnc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..98f9889584f043b77867904229beb5bcdf2ca3b3
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tlnc.us.txt	
@@ -0,0 +1,75 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TLNC.US,D,20251009,000000,10,10.0499,9.93,9.94,345461,0
+TLNC.US,D,20251010,000000,9.97,9.97,9.91,9.93,89467,0
+TLNC.US,D,20251013,000000,9.93,9.95,9.93,9.945,32440,0
+TLNC.US,D,20251014,000000,9.94,9.98,9.94,9.9705,33138,0
+TLNC.US,D,20251015,000000,9.95,10.04,9.95,9.97,71769,0
+TLNC.US,D,20251016,000000,9.9645,10.005,9.9601,9.985,17569,0
+TLNC.US,D,20251017,000000,9.95,10.03,9.94,9.99,2686,0
+TLNC.US,D,20251020,000000,9.99,9.99,9.96,9.98,13022,0
+TLNC.US,D,20251021,000000,9.98,10.01,9.96,10,38976,0
+TLNC.US,D,20251022,000000,10.01,10.04,9.99,9.995,10247,0
+TLNC.US,D,20251023,000000,9.99,10,9.99,10,12846,0
+TLNC.US,D,20251024,000000,10.01,10.03,10,10,1710,0
+TLNC.US,D,20251028,000000,10,10,10,10,4218,0
+TLNC.US,D,20251029,000000,10,10.005,9.99,9.995,102879,0
+TLNC.US,D,20251030,000000,10,10.02,10,10.02,32541,0
+TLNC.US,D,20251031,000000,10.03,10.05,10.03,10.05,7343,0
+TLNC.US,D,20251103,000000,10.0301,10.07,10.03,10.07,8055,0
+TLNC.US,D,20251104,000000,10.03,10.18,10,10.09,621786,0
+TLNC.US,D,20251105,000000,10.085,10.12,10.085,10.12,34995,0
+TLNC.US,D,20251107,000000,10.105,10.105,10.0904,10.0904,415,0
+TLNC.US,D,20251110,000000,10.09,10.09,10.09,10.09,142,0
+TLNC.US,D,20251111,000000,10.1,10.1,10.1,10.1,9655,0
+TLNC.US,D,20251112,000000,10.1,10.12,10.1,10.12,338,0
+TLNC.US,D,20251113,000000,10,10.12,10,10.1,993,0
+TLNC.US,D,20251114,000000,10.09,10.12,10.09,10.12,1788,0
+TLNC.US,D,20251117,000000,10.12,10.12,10.09,10.09,4441,0
+TLNC.US,D,20251118,000000,10.08,10.13,10.08,10.13,10408,0
+TLNC.US,D,20251119,000000,10.12,10.13,10.12,10.13,332,0
+TLNC.US,D,20251120,000000,10.13,10.14,10.08,10.08,7555,0
+TLNC.US,D,20251121,000000,10.08,10.12,10.08,10.11,13041,0
+TLNC.US,D,20251124,000000,10.12,10.15,10.12,10.15,1556,0
+TLNC.US,D,20251125,000000,10.15,10.15,10.15,10.15,137,0
+TLNC.US,D,20251126,000000,10.13,10.14,10.13,10.14,793,0
+TLNC.US,D,20251128,000000,10.14,10.14,10.14,10.14,187,0
+TLNC.US,D,20251201,000000,10.12,10.14,10.12,10.14,25333,0
+TLNC.US,D,20251202,000000,10.1,10.14,10.1,10.13,23915,0
+TLNC.US,D,20251203,000000,10.15,10.15,10.11,10.15,30474,0
+TLNC.US,D,20251204,000000,10.11,10.15,10.11,10.15,368,0
+TLNC.US,D,20251208,000000,10.1,10.15,10.1,10.14,439,0
+TLNC.US,D,20251210,000000,10.1,10.14,10.1,10.14,592,0
+TLNC.US,D,20251212,000000,10.1005,10.1005,10.1,10.1,648,0
+TLNC.US,D,20251215,000000,10.1,10.101,10.1,10.1,1774,0
+TLNC.US,D,20251216,000000,10.14,10.14,10.1,10.14,10135,0
+TLNC.US,D,20251217,000000,10.1004,10.13,10.0962,10.13,3039,0
+TLNC.US,D,20251222,000000,10.09,10.11,10.09,10.1,1171,0
+TLNC.US,D,20251223,000000,10.1,10.11,10.08,10.08,1609,0
+TLNC.US,D,20251224,000000,10.11,10.11,10.11,10.11,150,0
+TLNC.US,D,20251230,000000,10.11,10.11,10.11,10.11,1294,0
+TLNC.US,D,20251231,000000,10.08,10.11,10.08,10.11,948,0
+TLNC.US,D,20260102,000000,10.08,10.1,10.08,10.1,2208,0
+TLNC.US,D,20260105,000000,10.09,10.09,10.09,10.09,193,0
+TLNC.US,D,20260109,000000,10.08,10.08,10.08,10.08,9889,0
+TLNC.US,D,20260112,000000,10.1,10.1,10.09,10.09,322,0
+TLNC.US,D,20260113,000000,10.1,10.1,10.09,10.1,7224,0
+TLNC.US,D,20260114,000000,10.09,10.09,10.04,10.06,164984,0
+TLNC.US,D,20260115,000000,10.06,10.08,10.05,10.08,69511,0
+TLNC.US,D,20260116,000000,10.08,10.08,10.05,10.05,3042,0
+TLNC.US,D,20260120,000000,10.08,10.08,10.07,10.07,3551,0
+TLNC.US,D,20260122,000000,10.08,10.08,10.08,10.08,1201,0
+TLNC.US,D,20260123,000000,10.1,10.11,10.07,10.11,17328,0
+TLNC.US,D,20260126,000000,10.13,10.13,10.11,10.13,162909,0
+TLNC.US,D,20260127,000000,10.12,10.12,10.11,10.11,38019,0
+TLNC.US,D,20260128,000000,10.15,10.15,10.15,10.15,1035,0
+TLNC.US,D,20260129,000000,10.125,10.135,10.125,10.13,876292,0
+TLNC.US,D,20260130,000000,10.12,10.12,10.12,10.12,2663,0
+TLNC.US,D,20260202,000000,10.12,10.14,10.12,10.14,39994,0
+TLNC.US,D,20260203,000000,10.14,10.14,10.14,10.14,736,0
+TLNC.US,D,20260204,000000,10.14,10.16,10.14,10.16,56362,0
+TLNC.US,D,20260205,000000,10.14,10.14,10.14,10.14,930,0
+TLNC.US,D,20260206,000000,10.1,10.1,10.1,10.1,745,0
+TLNC.US,D,20260211,000000,10.12,10.16,10.12,10.14,424441,0
+TLNC.US,D,20260212,000000,10.16,10.16,10.16,10.16,2328,0
+TLNC.US,D,20260217,000000,10.16,10.16,10.16,10.16,142,0
+TLNC.US,D,20260218,000000,10.12,10.12,10.12,10.12,100,0
diff --git a/daily/us/nasdaq stocks/2/tlsa.us.txt b/daily/us/nasdaq stocks/2/tlsa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..698cf639ea6ef6358433a16c429a08a0c6e3cbfa
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tlsa.us.txt	
@@ -0,0 +1,1777 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TLSA.US,D,20181120,000000,2.1,2.1,1.67,1.67,87255,0
+TLSA.US,D,20181121,000000,1.838,2.434,1.838,2.118,39100,0
+TLSA.US,D,20181123,000000,2.2,2.2,1.9586,1.96,15095,0
+TLSA.US,D,20181126,000000,1.94,1.94,1.552,1.6755,24755,0
+TLSA.US,D,20181127,000000,1.76,1.8,1.7002,1.792,21780,0
+TLSA.US,D,20181128,000000,1.868,1.869,1.794,1.794,14585,0
+TLSA.US,D,20181129,000000,1.808,1.826,1.4,1.6266,57310,0
+TLSA.US,D,20181130,000000,1.56,1.5706,1.56,1.57,16810,0
+TLSA.US,D,20181203,000000,1.54,1.698,1.54,1.688,17010,0
+TLSA.US,D,20181204,000000,1.686,1.686,1.518,1.62,2975,0
+TLSA.US,D,20181206,000000,1.322,1.65,1.322,1.624,90810,0
+TLSA.US,D,20181207,000000,1.552,1.65,1.552,1.6,11885,0
+TLSA.US,D,20181210,000000,1.598,1.6,1.398,1.398,14280,0
+TLSA.US,D,20181211,000000,1.598,1.598,1.58,1.5971,21690,0
+TLSA.US,D,20181212,000000,1.6,1.62,1.6,1.62,6635,0
+TLSA.US,D,20181213,000000,1.6,1.776,1.6,1.7699,13265,0
+TLSA.US,D,20181214,000000,1.712,1.73,1.6,1.6,69935,0
+TLSA.US,D,20181217,000000,1.76,1.76,1.4754,1.4754,15010,0
+TLSA.US,D,20181218,000000,1.46,1.698,1.356,1.67,59825,0
+TLSA.US,D,20181219,000000,1.674,1.674,1.6,1.6,16540,0
+TLSA.US,D,20181220,000000,1.6,1.6735,1.5632,1.5632,28095,0
+TLSA.US,D,20181221,000000,1.4378,1.4378,1.4378,1.4378,5005,0
+TLSA.US,D,20181224,000000,1.62,1.62,1.46,1.46,3690,0
+TLSA.US,D,20181227,000000,1.3449,1.5,1.3449,1.4611,13125,0
+TLSA.US,D,20181228,000000,1.34,1.354,1.126,1.34,15450,0
+TLSA.US,D,20181231,000000,1.49,1.49,1.49,1.49,1275,0
+TLSA.US,D,20190102,000000,1.36,1.42,1.36,1.42,1535,0
+TLSA.US,D,20190104,000000,1.4042,1.4042,1.4,1.4,5980,0
+TLSA.US,D,20190107,000000,1.35,1.35,1.35,1.35,1535,0
+TLSA.US,D,20190108,000000,1.35,1.488,1.35,1.4,18635,0
+TLSA.US,D,20190109,000000,1.398,1.398,1.398,1.398,3870,0
+TLSA.US,D,20190111,000000,1.328,1.459,1.328,1.328,2605,0
+TLSA.US,D,20190117,000000,1.446,1.446,1.306,1.306,2310,0
+TLSA.US,D,20190118,000000,1.39,1.39,1.39,1.39,1140,0
+TLSA.US,D,20190122,000000,1.2651,1.2651,1.2651,1.2651,515,0
+TLSA.US,D,20190123,000000,1.27,1.27,1.032,1.1121,12580,0
+TLSA.US,D,20190124,000000,1.188,1.188,1.188,1.188,750,0
+TLSA.US,D,20190125,000000,1.3,1.3935,1.3,1.35,47905,0
+TLSA.US,D,20190128,000000,1.35,1.4,1.35,1.4,41975,0
+TLSA.US,D,20190129,000000,1.4,1.4,1.3,1.3,24515,0
+TLSA.US,D,20190131,000000,1.35,1.35,1.35,1.35,1555,0
+TLSA.US,D,20190206,000000,1.31,1.31,1.31,1.31,1480,0
+TLSA.US,D,20190207,000000,1.308,1.31,1.299,1.299,14965,0
+TLSA.US,D,20190211,000000,1.2283,1.2283,1.2283,1.2283,530,0
+TLSA.US,D,20190212,000000,1.2303,1.2303,1.2,1.2,12125,0
+TLSA.US,D,20190213,000000,1.202,1.202,1.1349,1.14,25200,0
+TLSA.US,D,20190214,000000,1.17,1.19,1.042,1.19,12510,0
+TLSA.US,D,20190215,000000,1.21,1.21,1.21,1.21,5070,0
+TLSA.US,D,20190219,000000,1.19,1.19,1.19,1.19,500,0
+TLSA.US,D,20190221,000000,1.022,1.296,1.01,1.196,24210,0
+TLSA.US,D,20190222,000000,1.2,1.3,1.16,1.16,3000,0
+TLSA.US,D,20190225,000000,1.106,1.162,1.106,1.162,2500,0
+TLSA.US,D,20190226,000000,1.16,1.196,1.16,1.196,2260,0
+TLSA.US,D,20190301,000000,1.136,1.136,1,1,20750,0
+TLSA.US,D,20190306,000000,1.12,1.12,1.12,1.12,525,0
+TLSA.US,D,20190307,000000,1.12,1.232,1.12,1.12,1510,0
+TLSA.US,D,20190315,000000,1.06,1.06,1.06,1.06,500,0
+TLSA.US,D,20190319,000000,1,1,1,1,1290,0
+TLSA.US,D,20190321,000000,1.292,1.292,1.162,1.162,4835,0
+TLSA.US,D,20190325,000000,1.218,1.218,1.218,1.218,755,0
+TLSA.US,D,20190326,000000,1.2,1.2425,1.2,1.2,21960,0
+TLSA.US,D,20190328,000000,1.184,1.184,1.184,1.184,555,0
+TLSA.US,D,20190329,000000,1.2502,1.52,1.21,1.21,18635,0
+TLSA.US,D,20190401,000000,1.004,1.1,1,1.1,8245,0
+TLSA.US,D,20190402,000000,1.146,1.146,1.146,1.146,5460,0
+TLSA.US,D,20190403,000000,1.3,1.574,1.3,1.3668,18325,0
+TLSA.US,D,20190404,000000,1.584,1.6083,1.202,1.53,78760,0
+TLSA.US,D,20190405,000000,1.603,1.603,1.452,1.4573,13590,0
+TLSA.US,D,20190408,000000,1.4573,1.592,1.402,1.402,23050,0
+TLSA.US,D,20190409,000000,1.504,1.5292,1.346,1.4,41155,0
+TLSA.US,D,20190410,000000,1.3736,1.4631,1.224,1.282,19710,0
+TLSA.US,D,20190411,000000,1.3,1.3,1.0246,1.27,10680,0
+TLSA.US,D,20190412,000000,1.102,1.4562,1.102,1.2,8890,0
+TLSA.US,D,20190424,000000,1.25,1.378,1.25,1.348,7780,0
+TLSA.US,D,20190425,000000,1.41,1.978,1.41,1.9069,225935,0
+TLSA.US,D,20190426,000000,1.9,1.9154,1.62,1.8,89700,0
+TLSA.US,D,20190429,000000,1.9,1.9,1.5477,1.5477,52625,0
+TLSA.US,D,20190430,000000,1.65,1.788,1.52,1.65,35025,0
+TLSA.US,D,20190501,000000,1.748,1.748,1.56,1.706,9460,0
+TLSA.US,D,20190502,000000,1.741,1.7414,1.5477,1.666,13900,0
+TLSA.US,D,20190503,000000,1.68,1.7877,1.625,1.7734,41540,0
+TLSA.US,D,20190506,000000,1.63,1.78,1.6,1.7689,12975,0
+TLSA.US,D,20190507,000000,1.756,1.776,1.7389,1.7389,6415,0
+TLSA.US,D,20190508,000000,1.6482,1.74,1.572,1.572,24560,0
+TLSA.US,D,20190509,000000,1.688,1.688,1.5578,1.634,5890,0
+TLSA.US,D,20190510,000000,1.54,1.636,1.54,1.636,5880,0
+TLSA.US,D,20190513,000000,1.516,1.6234,1.502,1.596,12600,0
+TLSA.US,D,20190514,000000,1.568,1.5931,1.5,1.5931,12830,0
+TLSA.US,D,20190515,000000,1.6,1.7,1.6,1.7,5105,0
+TLSA.US,D,20190516,000000,1.704,1.704,1.6685,1.6685,5630,0
+TLSA.US,D,20190517,000000,1.6593,1.6876,1.57,1.66,18720,0
+TLSA.US,D,20190520,000000,1.6444,1.6444,1.5316,1.5316,6665,0
+TLSA.US,D,20190521,000000,1.5377,1.602,1.532,1.6,19140,0
+TLSA.US,D,20190522,000000,1.5982,1.5982,1.4408,1.54,22170,0
+TLSA.US,D,20190523,000000,1.3137,1.5,1.3137,1.466,9350,0
+TLSA.US,D,20190524,000000,1.496,1.496,1.333,1.43,9940,0
+TLSA.US,D,20190528,000000,1.4,1.468,1.34,1.468,2690,0
+TLSA.US,D,20190529,000000,1.34,1.34,1.2835,1.2835,5535,0
+TLSA.US,D,20190530,000000,1.31,1.406,1.28,1.406,6640,0
+TLSA.US,D,20190603,000000,1.4,1.8,1.4,1.7,14565,0
+TLSA.US,D,20190604,000000,2,2,1.6188,1.766,10925,0
+TLSA.US,D,20190605,000000,2.0822,2.0822,1.602,1.746,39280,0
+TLSA.US,D,20190606,000000,1.628,1.748,1.59,1.748,5810,0
+TLSA.US,D,20190610,000000,1.738,1.974,1.738,1.848,7875,0
+TLSA.US,D,20190611,000000,1.674,1.85,1.674,1.8,6060,0
+TLSA.US,D,20190612,000000,1.7386,1.894,1.714,1.84,7840,0
+TLSA.US,D,20190613,000000,1.782,1.83,1.634,1.634,24980,0
+TLSA.US,D,20190614,000000,1.72,1.78,1.678,1.74,6055,0
+TLSA.US,D,20190617,000000,1.676,1.676,1.642,1.642,2330,0
+TLSA.US,D,20190618,000000,1.69,1.7715,1.64,1.7715,5780,0
+TLSA.US,D,20190619,000000,1.7338,1.7412,1.7338,1.7412,4135,0
+TLSA.US,D,20190620,000000,1.69,1.73,1.69,1.73,8080,0
+TLSA.US,D,20190621,000000,1.7874,1.7874,1.7874,1.7874,865,0
+TLSA.US,D,20190624,000000,1.8,1.8,1.71,1.75,6060,0
+TLSA.US,D,20190625,000000,1.7895,1.9,1.586,1.6922,143805,0
+TLSA.US,D,20190626,000000,1.9,2.0424,1.5923,1.7281,38995,0
+TLSA.US,D,20190627,000000,1.715,1.7454,1.5925,1.5925,10120,0
+TLSA.US,D,20190628,000000,1.43,1.612,1.24,1.44,48425,0
+TLSA.US,D,20190701,000000,1.5958,1.5958,1.42,1.5729,17165,0
+TLSA.US,D,20190702,000000,1.42,1.564,1.3822,1.3822,13175,0
+TLSA.US,D,20190703,000000,1.3463,1.62,1.3463,1.45,13710,0
+TLSA.US,D,20190705,000000,1.352,1.4,1.34,1.34,18165,0
+TLSA.US,D,20190708,000000,1.36,1.496,1.358,1.496,12295,0
+TLSA.US,D,20190709,000000,1.4057,1.6226,1.38,1.6226,12825,0
+TLSA.US,D,20190710,000000,1.596,1.596,1.3,1.494,14805,0
+TLSA.US,D,20190711,000000,1.488,1.488,1.3315,1.4,14055,0
+TLSA.US,D,20190712,000000,1.396,1.398,1.322,1.3906,9725,0
+TLSA.US,D,20190715,000000,1.4,1.4,1.3575,1.3575,5015,0
+TLSA.US,D,20190716,000000,1.39,1.39,1.3,1.3,4785,0
+TLSA.US,D,20190717,000000,1.3166,1.374,1.3005,1.374,6350,0
+TLSA.US,D,20190718,000000,1.27,1.34,1.2425,1.3,16195,0
+TLSA.US,D,20190719,000000,1.394,1.394,1.38,1.394,22055,0
+TLSA.US,D,20190722,000000,1.4,1.572,1.4,1.52,31085,0
+TLSA.US,D,20190723,000000,1.362,1.47,1.362,1.362,2490,0
+TLSA.US,D,20190724,000000,1.52,1.52,1.376,1.52,16380,0
+TLSA.US,D,20190725,000000,1.488,1.518,1.412,1.518,14750,0
+TLSA.US,D,20190726,000000,1.5,1.5,1.448,1.448,1915,0
+TLSA.US,D,20190729,000000,1.45,1.45,1.354,1.43,7110,0
+TLSA.US,D,20190730,000000,1.362,1.4,1.354,1.4,4755,0
+TLSA.US,D,20190731,000000,1.4059,1.4059,1.4059,1.4059,2510,0
+TLSA.US,D,20190801,000000,1.384,1.384,1.384,1.384,3040,0
+TLSA.US,D,20190802,000000,1.35,1.47,1.336,1.47,5710,0
+TLSA.US,D,20190806,000000,1.478,1.478,1.322,1.322,32430,0
+TLSA.US,D,20190807,000000,1.36,1.36,1.352,1.354,6840,0
+TLSA.US,D,20190808,000000,1.3,1.444,1.244,1.323,16205,0
+TLSA.US,D,20190809,000000,1.398,1.398,1.398,1.398,3105,0
+TLSA.US,D,20190812,000000,1.3224,1.324,1.32,1.324,7710,0
+TLSA.US,D,20190813,000000,1.4,1.4,1.4,1.4,1575,0
+TLSA.US,D,20190814,000000,1.36,1.36,1.32,1.3226,10125,0
+TLSA.US,D,20190815,000000,1.34,1.34,1.2382,1.2382,17205,0
+TLSA.US,D,20190816,000000,1.264,1.39,1.264,1.39,6110,0
+TLSA.US,D,20190821,000000,1.2538,1.3379,1.2538,1.2878,6415,0
+TLSA.US,D,20190823,000000,1.318,1.318,1.318,1.318,1190,0
+TLSA.US,D,20190826,000000,1.33,1.36,1.3,1.3024,6870,0
+TLSA.US,D,20190829,000000,1.224,1.281,1.224,1.256,8120,0
+TLSA.US,D,20190903,000000,1.32,1.5,1.32,1.42,122125,0
+TLSA.US,D,20190904,000000,1.422,1.62,1.346,1.52,107925,0
+TLSA.US,D,20190905,000000,1.6316,1.6316,1.44,1.48,47455,0
+TLSA.US,D,20190906,000000,1.6,1.6,1.48,1.5,88610,0
+TLSA.US,D,20190909,000000,1.4696,1.548,1.4696,1.544,26875,0
+TLSA.US,D,20190910,000000,1.562,1.807,1.44,1.44,159575,0
+TLSA.US,D,20190911,000000,1.44,1.4927,1.4228,1.46,60700,0
+TLSA.US,D,20190912,000000,1.45,1.45,1.4,1.402,89380,0
+TLSA.US,D,20190913,000000,1.414,1.552,1.41,1.446,45940,0
+TLSA.US,D,20190916,000000,1.402,1.4929,1.402,1.425,23805,0
+TLSA.US,D,20190917,000000,1.484,1.484,1.36,1.39,41885,0
+TLSA.US,D,20190918,000000,1.34,1.3709,1.3061,1.3517,7895,0
+TLSA.US,D,20190919,000000,1.34,1.3466,1.226,1.2648,28580,0
+TLSA.US,D,20190920,000000,1.2817,1.2876,1.25,1.272,11020,0
+TLSA.US,D,20190923,000000,1.268,1.2966,1.22,1.25,56335,0
+TLSA.US,D,20190924,000000,1.292,1.308,1.192,1.206,78830,0
+TLSA.US,D,20190925,000000,1.2722,1.2722,1.2,1.2,36495,0
+TLSA.US,D,20190926,000000,1.272,1.272,1.062,1.0713,122965,0
+TLSA.US,D,20190927,000000,1.124,1.36,1.124,1.25,107150,0
+TLSA.US,D,20190930,000000,1.3825,1.46,1.192,1.232,84640,0
+TLSA.US,D,20191001,000000,1.306,1.306,1.296,1.296,10805,0
+TLSA.US,D,20191002,000000,1.288,1.288,1.096,1.096,182900,0
+TLSA.US,D,20191003,000000,1.19,1.19,1.0215,1.0352,121195,0
+TLSA.US,D,20191004,000000,1.04,1.04,0.7957,0.948,104340,0
+TLSA.US,D,20191007,000000,0.98,1.016,0.87,0.978,28985,0
+TLSA.US,D,20191008,000000,0.908,0.96,0.832,0.912,37075,0
+TLSA.US,D,20191009,000000,0.88,0.88,0.832,0.8615,10745,0
+TLSA.US,D,20191010,000000,0.842,0.8794,0.668,0.69,106565,0
+TLSA.US,D,20191011,000000,0.728,0.854,0.7234,0.759,111785,0
+TLSA.US,D,20191014,000000,0.836,0.836,0.726,0.732,64850,0
+TLSA.US,D,20191015,000000,0.732,0.946,0.732,0.822,109235,0
+TLSA.US,D,20191016,000000,0.8983,1.078,0.83,0.996,88910,0
+TLSA.US,D,20191017,000000,0.982,1.2203,0.938,1.104,84955,0
+TLSA.US,D,20191018,000000,1.186,1.192,1.132,1.1872,19990,0
+TLSA.US,D,20191021,000000,1.162,1.3,1.16,1.214,65145,0
+TLSA.US,D,20191022,000000,1.2828,1.2828,1.0819,1.114,41620,0
+TLSA.US,D,20191023,000000,1.118,1.218,1.118,1.2174,16455,0
+TLSA.US,D,20191024,000000,1.248,1.248,1.1175,1.214,30425,0
+TLSA.US,D,20191025,000000,1.2044,1.2486,1.2044,1.2434,5470,0
+TLSA.US,D,20191028,000000,1.298,1.298,1.2,1.22,18530,0
+TLSA.US,D,20191029,000000,1.272,1.552,1.272,1.436,101573,0
+TLSA.US,D,20191030,000000,1.42,1.42,1.2479,1.248,46438,0
+TLSA.US,D,20191031,000000,1.228,1.3153,1.224,1.224,8843,0
+TLSA.US,D,20191101,000000,1.2176,1.28,1.216,1.22,7235,0
+TLSA.US,D,20191104,000000,1.18,1.2,1.18,1.2,1425,0
+TLSA.US,D,20191105,000000,1.184,1.408,1.164,1.408,37283,0
+TLSA.US,D,20191106,000000,1.32,1.32,1.02,1.152,27065,0
+TLSA.US,D,20191107,000000,1.144,1.156,1.132,1.136,7143,0
+TLSA.US,D,20191108,000000,1.2226,1.2226,1.136,1.164,1760,0
+TLSA.US,D,20191111,000000,1.048,1.1189,1.048,1.1137,3933,0
+TLSA.US,D,20191112,000000,1.1874,1.38,1.1053,1.2,25120,0
+TLSA.US,D,20191113,000000,1.192,1.192,1.064,1.088,5560,0
+TLSA.US,D,20191114,000000,1.124,1.124,1.124,1.124,2173,0
+TLSA.US,D,20191115,000000,1.368,1.368,1.124,1.144,4543,0
+TLSA.US,D,20191118,000000,1.12,1.204,1.117,1.204,6973,0
+TLSA.US,D,20191119,000000,1.112,1.164,1.04,1.1179,9875,0
+TLSA.US,D,20191120,000000,1.14,1.14,1.12,1.1253,5568,0
+TLSA.US,D,20191121,000000,1.06,1.1071,1.06,1.08,3620,0
+TLSA.US,D,20191122,000000,1.06,1.1147,1.06,1.1147,7025,0
+TLSA.US,D,20191125,000000,1.124,1.124,1.12,1.12,920,0
+TLSA.US,D,20191126,000000,1.12,1.16,1.12,1.16,5715,0
+TLSA.US,D,20191129,000000,1.0805,1.0805,1.0805,1.0805,953,0
+TLSA.US,D,20191202,000000,1.06,1.0741,1.06,1.0621,17690,0
+TLSA.US,D,20191203,000000,1.0981,1.1388,1.0981,1.1388,1960,0
+TLSA.US,D,20191204,000000,1.148,1.148,1.08,1.112,4320,0
+TLSA.US,D,20191205,000000,1.0768,1.0768,1.0768,1.0768,745,0
+TLSA.US,D,20191209,000000,1.064,1.064,1.04,1.0549,3485,0
+TLSA.US,D,20191210,000000,1.0202,1.12,1.0201,1.12,7990,0
+TLSA.US,D,20191211,000000,1.152,1.212,1.14,1.18,19778,0
+TLSA.US,D,20191212,000000,1.108,1.108,1.096,1.096,8905,0
+TLSA.US,D,20191213,000000,1.1943,1.1943,1.134,1.134,3565,0
+TLSA.US,D,20191216,000000,1.132,1.2343,1.06,1.06,13393,0
+TLSA.US,D,20191217,000000,1.0513,1.06,1.0513,1.052,5535,0
+TLSA.US,D,20191218,000000,1.048,1.048,1.044,1.048,2010,0
+TLSA.US,D,20191219,000000,1.048,1.06,1.048,1.06,978,0
+TLSA.US,D,20191220,000000,1.06,1.06,1.06,1.06,1135,0
+TLSA.US,D,20191223,000000,1.06,1.252,1.06,1.252,16310,0
+TLSA.US,D,20191224,000000,1.248,1.248,1.0814,1.0814,8143,0
+TLSA.US,D,20191226,000000,1.24,1.24,0.98,0.98,27955,0
+TLSA.US,D,20191227,000000,1,1.196,1,1.16,26888,0
+TLSA.US,D,20191230,000000,1.0455,1.1749,0.944,0.944,41198,0
+TLSA.US,D,20191231,000000,0.992,1.164,0.992,1.08,45368,0
+TLSA.US,D,20200102,000000,1.152,1.1546,1.036,1.1336,12320,0
+TLSA.US,D,20200103,000000,1.15,1.15,1.15,1.15,1550,0
+TLSA.US,D,20200106,000000,1.0223,1.0223,0.968,1.02,33950,0
+TLSA.US,D,20200107,000000,1.0221,1.26,1.0036,1.04,26093,0
+TLSA.US,D,20200109,000000,1.204,1.9,1.008,1.216,3541175,0
+TLSA.US,D,20200110,000000,1.084,1.38,1.084,1.304,289670,0
+TLSA.US,D,20200113,000000,1.28,1.3293,1.204,1.308,63445,0
+TLSA.US,D,20200114,000000,1.254,1.276,1.192,1.208,50235,0
+TLSA.US,D,20200115,000000,1.216,1.216,1.1519,1.16,19983,0
+TLSA.US,D,20200116,000000,1.164,1.2313,1.12,1.1386,38933,0
+TLSA.US,D,20200117,000000,1.1234,1.1394,1.108,1.1117,17123,0
+TLSA.US,D,20200121,000000,1.108,1.1245,1.08,1.108,40170,0
+TLSA.US,D,20200122,000000,1.084,1.1393,1.0831,1.1184,16818,0
+TLSA.US,D,20200123,000000,1.0945,1.12,1.08,1.088,13278,0
+TLSA.US,D,20200124,000000,1.064,1.09,1.0444,1.0488,40798,0
+TLSA.US,D,20200127,000000,1.0884,1.0884,1.0884,1.0884,1263,0
+TLSA.US,D,20200128,000000,1.044,1.084,1.004,1.02,21153,0
+TLSA.US,D,20200129,000000,1.0576,1.064,0.972,1,56105,0
+TLSA.US,D,20200130,000000,1,1.0199,0.9244,1,12245,0
+TLSA.US,D,20200131,000000,0.98,0.992,0.844,0.9514,29835,0
+TLSA.US,D,20200203,000000,0.932,0.964,0.9,0.956,33143,0
+TLSA.US,D,20200204,000000,0.973,0.98,0.864,0.9006,36523,0
+TLSA.US,D,20200205,000000,0.93,0.96,0.918,0.9569,14518,0
+TLSA.US,D,20200206,000000,0.944,0.996,0.944,0.952,14430,0
+TLSA.US,D,20200207,000000,0.8896,0.9484,0.888,0.928,6565,0
+TLSA.US,D,20200210,000000,0.9929,0.9929,0.9276,0.9276,2225,0
+TLSA.US,D,20200211,000000,0.9374,0.944,0.9045,0.9192,20370,0
+TLSA.US,D,20200212,000000,0.9277,0.9277,0.9277,0.9277,1500,0
+TLSA.US,D,20200213,000000,0.876,0.876,0.828,0.828,13070,0
+TLSA.US,D,20200214,000000,0.992,0.992,0.9156,0.956,42298,0
+TLSA.US,D,20200218,000000,0.908,0.912,0.84,0.84,97120,0
+TLSA.US,D,20200219,000000,0.8706,0.8706,0.838,0.84,33303,0
+TLSA.US,D,20200220,000000,0.8451,0.848,0.76,0.796,40653,0
+TLSA.US,D,20200221,000000,0.804,0.804,0.8,0.8,7203,0
+TLSA.US,D,20200224,000000,0.78,0.788,0.616,0.672,163443,0
+TLSA.US,D,20200225,000000,0.712,0.712,0.6728,0.676,42905,0
+TLSA.US,D,20200226,000000,0.73,0.756,0.6677,0.6999,21448,0
+TLSA.US,D,20200227,000000,0.704,1.08,0.66,0.926,248053,0
+TLSA.US,D,20200228,000000,0.956,1.1788,0.808,0.8572,293528,0
+TLSA.US,D,20200302,000000,0.94,0.94,0.8,0.804,31460,0
+TLSA.US,D,20200303,000000,0.8089,0.8089,0.8,0.8,10820,0
+TLSA.US,D,20200304,000000,0.8,0.8,0.662,0.7079,101960,0
+TLSA.US,D,20200305,000000,0.752,0.924,0.752,0.824,123868,0
+TLSA.US,D,20200306,000000,0.84,0.872,0.8,0.8444,40568,0
+TLSA.US,D,20200309,000000,0.84,0.84,0.76,0.7632,20225,0
+TLSA.US,D,20200310,000000,0.82,0.82,0.7695,0.808,47145,0
+TLSA.US,D,20200311,000000,1.9,3.08,1.26,1.58,29824123,0
+TLSA.US,D,20200312,000000,2.3,2.32,1.6,2.104,10142380,0
+TLSA.US,D,20200313,000000,1.76,1.76,1.2,1.336,2457868,0
+TLSA.US,D,20200316,000000,1,1.04,0.788,0.9,1490435,0
+TLSA.US,D,20200317,000000,0.98,1.06,0.884,0.912,701568,0
+TLSA.US,D,20200318,000000,0.88,0.8801,0.7492,0.804,772263,0
+TLSA.US,D,20200319,000000,0.84,0.84,0.6226,0.684,1002548,0
+TLSA.US,D,20200320,000000,0.72,0.7834,0.7,0.712,579305,0
+TLSA.US,D,20200323,000000,0.808,0.84,0.672,0.72,659308,0
+TLSA.US,D,20200324,000000,0.74,0.752,0.668,0.72,775638,0
+TLSA.US,D,20200325,000000,0.696,0.764,0.688,0.728,580073,0
+TLSA.US,D,20200326,000000,0.768,0.78,0.712,0.752,607968,0
+TLSA.US,D,20200327,000000,0.744,0.76,0.664,0.712,423238,0
+TLSA.US,D,20200330,000000,0.724,0.76,0.704,0.744,350970,0
+TLSA.US,D,20200331,000000,0.768,0.896,0.768,0.816,752253,0
+TLSA.US,D,20200401,000000,0.836,0.836,0.664,0.72,258600,0
+TLSA.US,D,20200402,000000,0.728,0.852,0.728,0.792,654680,0
+TLSA.US,D,20200403,000000,0.8,0.864,0.756,0.828,262180,0
+TLSA.US,D,20200406,000000,0.832,0.896,0.812,0.856,431853,0
+TLSA.US,D,20200407,000000,0.84,0.856,0.784,0.848,147943,0
+TLSA.US,D,20200408,000000,0.836,0.8749,0.816,0.868,384045,0
+TLSA.US,D,20200409,000000,1.48,1.52,1.232,1.36,19648638,0
+TLSA.US,D,20200413,000000,1.3,1.384,1.204,1.232,2792208,0
+TLSA.US,D,20200414,000000,1.472,1.48,1.304,1.34,2710218,0
+TLSA.US,D,20200415,000000,1.4,1.4,1.212,1.26,987570,0
+TLSA.US,D,20200416,000000,1.26,1.316,1.216,1.292,564080,0
+TLSA.US,D,20200417,000000,1.304,1.312,1.22,1.268,524885,0
+TLSA.US,D,20200420,000000,1.236,1.24,1.12,1.22,456003,0
+TLSA.US,D,20200421,000000,1.304,1.32,1.216,1.252,449163,0
+TLSA.US,D,20200422,000000,1.248,1.2535,1.2,1.22,268695,0
+TLSA.US,D,20200423,000000,1.2,1.236,1.168,1.2,260973,0
+TLSA.US,D,20200424,000000,1.164,1.228,1.08,1.188,1044920,0
+TLSA.US,D,20200427,000000,1.332,1.34,1.1,1.216,1903748,0
+TLSA.US,D,20200428,000000,1.188,1.204,1.124,1.172,484570,0
+TLSA.US,D,20200429,000000,1.16,1.18,1.114,1.164,356260,0
+TLSA.US,D,20200430,000000,1.148,1.168,1.0534,1.108,419740,0
+TLSA.US,D,20200501,000000,1.06,1.132,1.04,1.128,267865,0
+TLSA.US,D,20200504,000000,1.208,1.3,1.18,1.18,1533933,0
+TLSA.US,D,20200505,000000,1.308,1.448,1.244,1.392,1880848,0
+TLSA.US,D,20200506,000000,1.492,1.516,1.4,1.48,705585,0
+TLSA.US,D,20200507,000000,1.512,1.528,1.284,1.456,476310,0
+TLSA.US,D,20200508,000000,1.384,1.48,1.36,1.432,235620,0
+TLSA.US,D,20200511,000000,1.52,1.596,1.444,1.596,682433,0
+TLSA.US,D,20200512,000000,1.6,1.64,1.52,1.632,648645,0
+TLSA.US,D,20200513,000000,1.836,2.08,1.612,1.78,1803658,0
+TLSA.US,D,20200514,000000,2,2.056,1.68,2.04,1501143,0
+TLSA.US,D,20200515,000000,2.016,2.36,2.004,2.236,1137178,0
+TLSA.US,D,20200518,000000,2.304,2.44,2.252,2.36,1009290,0
+TLSA.US,D,20200519,000000,2.364,2.392,2.06,2.16,455183,0
+TLSA.US,D,20200520,000000,2.104,2.184,1.764,1.9,834308,0
+TLSA.US,D,20200521,000000,1.888,2.1,1.824,2.06,503308,0
+TLSA.US,D,20200522,000000,2.3,2.36,2.12,2.292,915978,0
+TLSA.US,D,20200526,000000,2.596,2.612,2.4,2.476,1103790,0
+TLSA.US,D,20200527,000000,2.452,2.508,2.356,2.452,365020,0
+TLSA.US,D,20200528,000000,2.492,2.6,2.48,2.508,194580,0
+TLSA.US,D,20200529,000000,2.72,2.74,2.52,2.644,508268,0
+TLSA.US,D,20200601,000000,2.684,2.808,2.646,2.74,480763,0
+TLSA.US,D,20200602,000000,2.8,2.8,2.502,2.648,259158,0
+TLSA.US,D,20200603,000000,2.508,2.62,2.44,2.62,263453,0
+TLSA.US,D,20200604,000000,2.616,2.642,2.528,2.6,221265,0
+TLSA.US,D,20200605,000000,2.524,2.5363,2.24,2.32,535370,0
+TLSA.US,D,20200608,000000,2.3,2.448,2.24,2.388,314625,0
+TLSA.US,D,20200609,000000,2.312,2.464,2.284,2.32,125843,0
+TLSA.US,D,20200610,000000,2.352,2.412,2.2578,2.296,140900,0
+TLSA.US,D,20200611,000000,2.224,2.288,2.052,2.152,146493,0
+TLSA.US,D,20200612,000000,2.128,2.3528,2.088,2.256,68668,0
+TLSA.US,D,20200615,000000,2.28,2.396,2.124,2.352,216068,0
+TLSA.US,D,20200616,000000,2.316,2.5,2.24,2.392,167025,0
+TLSA.US,D,20200617,000000,2.444,2.4723,2.348,2.412,149830,0
+TLSA.US,D,20200618,000000,2.356,2.476,2.308,2.412,303718,0
+TLSA.US,D,20200619,000000,2.668,3.424,2.26,2.72,3386413,0
+TLSA.US,D,20200622,000000,2.596,2.6,2.36,2.436,446770,0
+TLSA.US,D,20200623,000000,2.4,2.4224,2.3,2.392,260900,0
+TLSA.US,D,20200624,000000,2.344,2.4,2.232,2.4,235100,0
+TLSA.US,D,20200625,000000,2.4,2.5426,2.4,2.488,213683,0
+TLSA.US,D,20200626,000000,2.484,2.528,2.34,2.372,88413,0
+TLSA.US,D,20200629,000000,2.688,2.88,2.51,2.652,1400098,0
+TLSA.US,D,20200630,000000,2.652,2.652,2.52,2.568,292088,0
+TLSA.US,D,20200701,000000,2.56,2.68,2.532,2.68,247960,0
+TLSA.US,D,20200702,000000,2.688,2.78,2.592,2.604,171970,0
+TLSA.US,D,20200706,000000,2.668,2.88,2.64,2.876,258170,0
+TLSA.US,D,20200707,000000,2.872,3.1,2.864,2.964,292053,0
+TLSA.US,D,20200708,000000,2.908,2.956,2.784,2.8,137190,0
+TLSA.US,D,20200709,000000,2.788,2.858,2.74,2.8,138448,0
+TLSA.US,D,20200710,000000,2.78,3.2,2.768,3.132,517878,0
+TLSA.US,D,20200713,000000,3.2,3.64,3.188,3.436,911905,0
+TLSA.US,D,20200714,000000,3.78,3.92,3.564,3.832,1039915,0
+TLSA.US,D,20200715,000000,3.924,4,3.3054,3.452,1178763,0
+TLSA.US,D,20200716,000000,3.744,4.24,3.652,4,2463613,0
+TLSA.US,D,20200717,000000,4.088,4.744,4.036,4.536,2341095,0
+TLSA.US,D,20200720,000000,4.756,5.044,4.54,4.896,1917363,0
+TLSA.US,D,20200721,000000,4.756,4.792,3.97,4.64,1544578,0
+TLSA.US,D,20200722,000000,4.364,4.428,3.96,3.98,1047453,0
+TLSA.US,D,20200723,000000,4.136,4.2,3.472,3.52,1070328,0
+TLSA.US,D,20200724,000000,3.6,3.92,3.6,3.74,759513,0
+TLSA.US,D,20200727,000000,3.76,4.144,3.76,4.108,651678,0
+TLSA.US,D,20200728,000000,4.028,4.1,3.82,3.92,642623,0
+TLSA.US,D,20200729,000000,3.984,4.182,3.888,4.156,339405,0
+TLSA.US,D,20200730,000000,4.24,6.716,4.24,4.948,3993903,0
+TLSA.US,D,20200731,000000,6.5,12.17,5.9,6.99,29917270,0
+TLSA.US,D,20200803,000000,6,6.14,5.3,5.48,2648031,0
+TLSA.US,D,20200804,000000,5.75,5.88,5.38,5.62,1206590,0
+TLSA.US,D,20200805,000000,5.62,5.66,5.24,5.44,1133057,0
+TLSA.US,D,20200806,000000,5.22,5.33,4.9,5.25,933534,0
+TLSA.US,D,20200807,000000,5.5,5.53,5.06,5.18,516088,0
+TLSA.US,D,20200810,000000,5.2,5.25,4.9,5.04,677480,0
+TLSA.US,D,20200811,000000,4.98,4.98,4.5,4.59,974109,0
+TLSA.US,D,20200812,000000,4.57,4.59,4.33,4.52,577291,0
+TLSA.US,D,20200813,000000,4.58,4.93,4.33,4.91,706038,0
+TLSA.US,D,20200814,000000,4.7,4.7,4.3324,4.42,560916,0
+TLSA.US,D,20200817,000000,4.46,4.46,4.0101,4.05,409161,0
+TLSA.US,D,20200818,000000,4.65,4.65,4.18,4.3,2169967,0
+TLSA.US,D,20200819,000000,4.21,4.27,3.91,4.03,707409,0
+TLSA.US,D,20200820,000000,4,4.1199,3.93,4.09,319502,0
+TLSA.US,D,20200821,000000,4.12,4.14,3.62,3.91,810638,0
+TLSA.US,D,20200824,000000,4.07,4.21,3.79,3.9,542070,0
+TLSA.US,D,20200825,000000,3.82,4.01,3.78,4.01,295335,0
+TLSA.US,D,20200826,000000,3.88,3.98,3.81,3.97,226006,0
+TLSA.US,D,20200827,000000,3.92,3.92,3.55,3.67,321436,0
+TLSA.US,D,20200828,000000,3.66,3.735,3.57,3.68,269279,0
+TLSA.US,D,20200831,000000,3.68,3.69,3.5,3.53,236281,0
+TLSA.US,D,20200901,000000,3.55,3.59,3.21,3.36,494616,0
+TLSA.US,D,20200902,000000,3.65,3.655,3.32,3.41,478534,0
+TLSA.US,D,20200903,000000,3.45,3.6,3.3,3.45,406706,0
+TLSA.US,D,20200904,000000,3.39,3.4,3.01,3.22,236238,0
+TLSA.US,D,20200908,000000,3.22,3.33,3.11,3.22,178097,0
+TLSA.US,D,20200909,000000,3.27,3.4399,3.21,3.39,131052,0
+TLSA.US,D,20200910,000000,3.38,3.4,3.3,3.4,53227,0
+TLSA.US,D,20200911,000000,3.4,3.4,3.12,3.19,143598,0
+TLSA.US,D,20200914,000000,3.17,3.3,3.1,3.26,69048,0
+TLSA.US,D,20200915,000000,3.38,3.5271,3.35,3.43,248002,0
+TLSA.US,D,20200916,000000,3.78,3.93,3.55,3.72,814407,0
+TLSA.US,D,20200917,000000,3.9,3.91,3.595,3.71,409942,0
+TLSA.US,D,20200918,000000,3.61,4,3.55,3.93,593526,0
+TLSA.US,D,20200921,000000,3.8,3.8,3.51,3.62,270927,0
+TLSA.US,D,20200922,000000,3.6,3.78,3.41,3.44,165250,0
+TLSA.US,D,20200923,000000,3.39,3.45,2.94,3.01,267608,0
+TLSA.US,D,20200924,000000,3.16,3.23,3.02,3.14,228789,0
+TLSA.US,D,20200925,000000,3.2,3.55,3.2,3.49,500700,0
+TLSA.US,D,20200928,000000,3.58,3.5878,3.28,3.34,252340,0
+TLSA.US,D,20200929,000000,3.3,3.38,3.22,3.37,164870,0
+TLSA.US,D,20200930,000000,3.34,3.55,3.295,3.33,220861,0
+TLSA.US,D,20201001,000000,3.4,3.48,3.31,3.43,353716,0
+TLSA.US,D,20201002,000000,3.34,3.51,3.26,3.32,229696,0
+TLSA.US,D,20201005,000000,3.53,3.7,3.35,3.64,320510,0
+TLSA.US,D,20201006,000000,3.7,3.9,3.7,3.88,318148,0
+TLSA.US,D,20201007,000000,4.18,4.41,3.93,4.41,687723,0
+TLSA.US,D,20201008,000000,4.55,5.44,4.55,4.96,1417769,0
+TLSA.US,D,20201009,000000,5.05,5.07,4.585,4.65,589632,0
+TLSA.US,D,20201012,000000,4.61,4.64,4.31,4.4,270299,0
+TLSA.US,D,20201013,000000,4.5,4.75,4.48,4.61,326436,0
+TLSA.US,D,20201014,000000,4.66,4.69,4.35,4.41,144511,0
+TLSA.US,D,20201015,000000,4.32,4.459,4.11,4.3,113857,0
+TLSA.US,D,20201016,000000,4.26,4.4,4.14,4.26,214686,0
+TLSA.US,D,20201019,000000,4.3,4.4,4.27,4.36,120327,0
+TLSA.US,D,20201020,000000,4.4,4.48,4.3,4.4,108856,0
+TLSA.US,D,20201021,000000,4.37,4.4401,4.32,4.35,120775,0
+TLSA.US,D,20201022,000000,4.39,4.44,4.2,4.34,91704,0
+TLSA.US,D,20201023,000000,4.35,4.45,4.24,4.42,95331,0
+TLSA.US,D,20201026,000000,4.45,4.85,4.42,4.58,301699,0
+TLSA.US,D,20201027,000000,4.7,4.701,4.26,4.6,267895,0
+TLSA.US,D,20201028,000000,4.4,4.49,3.81,4,266339,0
+TLSA.US,D,20201029,000000,4.07,4.2,3.87,4.05,58157,0
+TLSA.US,D,20201030,000000,3.97,3.97,3.595,3.82,298310,0
+TLSA.US,D,20201102,000000,3.77,4.1342,3.61,4.05,122504,0
+TLSA.US,D,20201103,000000,4.05,4.05,3.8,4.04,135452,0
+TLSA.US,D,20201104,000000,4.16,4.1708,3.82,3.95,141498,0
+TLSA.US,D,20201105,000000,3.95,3.9912,3.5,3.78,155786,0
+TLSA.US,D,20201106,000000,3.73,3.73,3.4,3.44,207817,0
+TLSA.US,D,20201109,000000,3.4,3.4,2.78,2.89,366157,0
+TLSA.US,D,20201110,000000,2.94,3.08,2.76,3.01,252648,0
+TLSA.US,D,20201111,000000,3,3.07,2.87,3.05,208513,0
+TLSA.US,D,20201112,000000,3.05,3.13,2.85,2.96,352111,0
+TLSA.US,D,20201113,000000,3,3,2.7,2.98,287410,0
+TLSA.US,D,20201116,000000,2.98,3.03,2.7502,2.98,266607,0
+TLSA.US,D,20201117,000000,3,3,2.7,2.82,403789,0
+TLSA.US,D,20201118,000000,2.79,2.8699,2.7,2.8,216955,0
+TLSA.US,D,20201119,000000,2.85,2.85,2.72,2.84,198789,0
+TLSA.US,D,20201120,000000,2.84,2.84,2.45,2.48,972519,0
+TLSA.US,D,20201123,000000,2.45,2.5947,2.45,2.57,262047,0
+TLSA.US,D,20201124,000000,2.6,2.68,2.45,2.54,220308,0
+TLSA.US,D,20201125,000000,2.5,2.54,2.36,2.5,258991,0
+TLSA.US,D,20201127,000000,2.49,2.6197,2.43,2.6,151657,0
+TLSA.US,D,20201130,000000,2.59,2.59,2.41,2.49,304671,0
+TLSA.US,D,20201201,000000,2.55,2.6815,2.43,2.59,418948,0
+TLSA.US,D,20201202,000000,2.6,2.6,2.38,2.42,328244,0
+TLSA.US,D,20201203,000000,2.45,2.45,2.21,2.32,359068,0
+TLSA.US,D,20201204,000000,2.29,2.3,2.17,2.26,366954,0
+TLSA.US,D,20201207,000000,2.26,2.26,2.08,2.12,406650,0
+TLSA.US,D,20201208,000000,2.11,2.1108,2.04,2.06,296561,0
+TLSA.US,D,20201209,000000,2.1,2.12,1.97,2.04,452479,0
+TLSA.US,D,20201210,000000,2.01,2.06,1.94,2.06,443985,0
+TLSA.US,D,20201211,000000,2.1,2.1,2,2.05,244133,0
+TLSA.US,D,20201214,000000,2.11,2.11,1.95,1.98,334330,0
+TLSA.US,D,20201215,000000,1.96,1.9759,1.79,1.86,516889,0
+TLSA.US,D,20201216,000000,1.78,1.9561,1.76,1.95,391795,0
+TLSA.US,D,20201217,000000,1.94,2.58,1.87,2.13,1943524,0
+TLSA.US,D,20201218,000000,2.22,2.28,2.12,2.16,358423,0
+TLSA.US,D,20201221,000000,2.22,2.22,2.11,2.19,342981,0
+TLSA.US,D,20201222,000000,2.28,2.71,2.19,2.49,1818303,0
+TLSA.US,D,20201223,000000,2.53,2.74,2.29,2.41,854536,0
+TLSA.US,D,20201224,000000,2.43,2.5398,2.36,2.5,204356,0
+TLSA.US,D,20201228,000000,2.6,2.6,2.2,2.28,406876,0
+TLSA.US,D,20201229,000000,2.34,2.34,2.15,2.25,236914,0
+TLSA.US,D,20201230,000000,2.2,2.25,2.16,2.23,187035,0
+TLSA.US,D,20201231,000000,2.23,2.24,1.99,2.02,532223,0
+TLSA.US,D,20210104,000000,2.4,2.63,2.22,2.58,1467609,0
+TLSA.US,D,20210105,000000,2.63,2.8337,2.6,2.73,1097545,0
+TLSA.US,D,20210106,000000,2.79,2.79,2.4907,2.59,607797,0
+TLSA.US,D,20210107,000000,2.46,2.57,2.42,2.45,414321,0
+TLSA.US,D,20210108,000000,2.46,2.6,2.3,2.57,621695,0
+TLSA.US,D,20210111,000000,2.45,2.779,2.41,2.68,492569,0
+TLSA.US,D,20210112,000000,2.7,2.92,2.7,2.88,438623,0
+TLSA.US,D,20210113,000000,3.1,4.3,3.08,3.34,6606456,0
+TLSA.US,D,20210114,000000,3.23,3.31,3,3.23,988794,0
+TLSA.US,D,20210115,000000,3.16,3.3,3.01,3.04,596232,0
+TLSA.US,D,20210119,000000,3.11,3.25,3.0102,3.17,530884,0
+TLSA.US,D,20210120,000000,3.5,5.29,3.42,4.73,19709055,0
+TLSA.US,D,20210121,000000,4.34,4.445,4,4.3,3168506,0
+TLSA.US,D,20210122,000000,4.25,4.3,3.96,3.97,1012833,0
+TLSA.US,D,20210125,000000,3.91,3.95,3.654,3.71,919909,0
+TLSA.US,D,20210126,000000,3.81,4.29,3.78,3.96,1219445,0
+TLSA.US,D,20210127,000000,3.95,4.1857,3.3,3.39,1449809,0
+TLSA.US,D,20210128,000000,3.5,3.98,3.45,3.9,771821,0
+TLSA.US,D,20210129,000000,3.84,4.09,3.5501,3.68,826345,0
+TLSA.US,D,20210201,000000,3.73,4.17,3.46,3.82,772690,0
+TLSA.US,D,20210202,000000,4.98,4.99,4.21,4.54,4491320,0
+TLSA.US,D,20210203,000000,4.21,4.5699,4.1925,4.26,1282508,0
+TLSA.US,D,20210204,000000,4.31,4.35,3.84,3.96,948623,0
+TLSA.US,D,20210205,000000,4.1814,4.1814,3.98,4.09,564605,0
+TLSA.US,D,20210208,000000,4.08,4.22,3.9,4.14,1287371,0
+TLSA.US,D,20210209,000000,3.98,4.23,3.96,4.11,819048,0
+TLSA.US,D,20210210,000000,4.19,4.23,3.9,4.05,958646,0
+TLSA.US,D,20210211,000000,4.09,4.1,3.79,3.87,596168,0
+TLSA.US,D,20210212,000000,4.05,4.094,3.86,3.96,512683,0
+TLSA.US,D,20210216,000000,4.04,4.05,3.84,3.91,416139,0
+TLSA.US,D,20210217,000000,3.99,4.02,3.87,4,465282,0
+TLSA.US,D,20210218,000000,3.95,3.97,3.68,3.72,501643,0
+TLSA.US,D,20210219,000000,3.81,3.85,3.68,3.74,247140,0
+TLSA.US,D,20210222,000000,3.72,3.72,3.4,3.43,534310,0
+TLSA.US,D,20210223,000000,3.23,3.29,2.75,3.12,651150,0
+TLSA.US,D,20210224,000000,3.05,3.25,3.02,3.13,315930,0
+TLSA.US,D,20210225,000000,3.11,3.13,2.95,2.98,248742,0
+TLSA.US,D,20210226,000000,2.97,3.13,2.81,3.01,520870,0
+TLSA.US,D,20210301,000000,3.13,3.35,3.0301,3.24,713291,0
+TLSA.US,D,20210302,000000,3.25,3.33,3.15,3.19,255244,0
+TLSA.US,D,20210303,000000,3.16,3.22,3,3.04,111847,0
+TLSA.US,D,20210304,000000,3.11,3.11,2.73,2.8,205464,0
+TLSA.US,D,20210305,000000,2.76,2.9396,2.61,2.87,236752,0
+TLSA.US,D,20210308,000000,2.87,2.89,2.72,2.76,127918,0
+TLSA.US,D,20210309,000000,2.87,2.94,2.8,2.9,144480,0
+TLSA.US,D,20210310,000000,2.92,3,2.86,2.98,238542,0
+TLSA.US,D,20210311,000000,3.0235,3.04,2.87,2.96,387881,0
+TLSA.US,D,20210312,000000,2.91,3.08,2.8975,3.05,393195,0
+TLSA.US,D,20210315,000000,3.12,3.1733,3,3.07,121860,0
+TLSA.US,D,20210316,000000,3.09,3.24,3.05,3.24,179696,0
+TLSA.US,D,20210317,000000,3.12,3.23,3.03,3.21,380790,0
+TLSA.US,D,20210318,000000,3.11,3.2,3.04,3.06,80127,0
+TLSA.US,D,20210319,000000,3.06,3.2,3.04,3.05,253946,0
+TLSA.US,D,20210322,000000,3.07,3.14,3.03,3.06,308529,0
+TLSA.US,D,20210323,000000,3.065,3.15,2.8,2.84,543895,0
+TLSA.US,D,20210324,000000,2.85,2.95,2.7,2.73,93748,0
+TLSA.US,D,20210325,000000,2.71,2.7194,2.58,2.69,101875,0
+TLSA.US,D,20210326,000000,2.67,2.74,2.59,2.68,85068,0
+TLSA.US,D,20210329,000000,2.71,2.78,2.6001,2.65,156632,0
+TLSA.US,D,20210330,000000,3.07,3.1228,2.7,2.82,1033825,0
+TLSA.US,D,20210331,000000,2.73,2.81,2.69,2.77,153657,0
+TLSA.US,D,20210401,000000,2.85,2.85,2.69,2.75,82576,0
+TLSA.US,D,20210405,000000,2.8,2.87,2.7,2.86,160281,0
+TLSA.US,D,20210406,000000,2.86,2.95,2.782,2.92,134138,0
+TLSA.US,D,20210407,000000,2.81,2.906,2.77,2.83,168741,0
+TLSA.US,D,20210408,000000,2.88,2.88,2.62,2.66,193719,0
+TLSA.US,D,20210409,000000,2.62,2.74,2.6,2.67,292387,0
+TLSA.US,D,20210412,000000,2.7,3.25,2.55,3.15,5160028,0
+TLSA.US,D,20210413,000000,3.02,3.29,2.7,2.78,2958077,0
+TLSA.US,D,20210414,000000,2.62,2.65,2.53,2.57,445084,0
+TLSA.US,D,20210415,000000,2.57,2.65,2.44,2.54,333642,0
+TLSA.US,D,20210416,000000,2.5,2.57,2.4,2.52,325621,0
+TLSA.US,D,20210419,000000,2.5,2.51,2.34,2.46,336819,0
+TLSA.US,D,20210420,000000,2.47,2.5199,2.31,2.37,210477,0
+TLSA.US,D,20210421,000000,2.38,2.49,2.35,2.47,289191,0
+TLSA.US,D,20210422,000000,2.51,2.59,2.46,2.48,93352,0
+TLSA.US,D,20210423,000000,2.52,2.6,2.52,2.54,71105,0
+TLSA.US,D,20210426,000000,2.605,2.67,2.54,2.67,313220,0
+TLSA.US,D,20210427,000000,2.66,2.77,2.6254,2.69,494431,0
+TLSA.US,D,20210428,000000,2.72,2.82,2.63,2.7,304746,0
+TLSA.US,D,20210429,000000,2.7,2.7,2.57,2.62,63930,0
+TLSA.US,D,20210430,000000,2.57,2.68,2.56,2.61,141810,0
+TLSA.US,D,20210503,000000,2.61,2.711,2.5522,2.63,233533,0
+TLSA.US,D,20210504,000000,2.63,2.63,2.42,2.55,178740,0
+TLSA.US,D,20210505,000000,2.64,2.64,2.484,2.55,120035,0
+TLSA.US,D,20210506,000000,2.52,2.52,2.29,2.37,535773,0
+TLSA.US,D,20210507,000000,2.37,2.45,2.3,2.38,104545,0
+TLSA.US,D,20210510,000000,2.45,2.49,2.35,2.42,137919,0
+TLSA.US,D,20210511,000000,2.34,2.42,2.28,2.36,297538,0
+TLSA.US,D,20210512,000000,2.34,2.37,2.2,2.28,422367,0
+TLSA.US,D,20210513,000000,2.26,2.31,2.05,2.1,252376,0
+TLSA.US,D,20210514,000000,2.22,2.42,2.17,2.31,405569,0
+TLSA.US,D,20210517,000000,2.4,2.4,2.23,2.28,59939,0
+TLSA.US,D,20210518,000000,2.27,2.28,2.21,2.24,71350,0
+TLSA.US,D,20210519,000000,2.23,2.23,2.1,2.15,255649,0
+TLSA.US,D,20210520,000000,2.18,2.3,2.12,2.22,217452,0
+TLSA.US,D,20210521,000000,2.22,2.32,2.18,2.3,325907,0
+TLSA.US,D,20210524,000000,2.29,2.35,2.2501,2.31,161491,0
+TLSA.US,D,20210525,000000,2.35,2.49,2.32,2.4,396170,0
+TLSA.US,D,20210526,000000,2.43,2.55,2.43,2.5,365894,0
+TLSA.US,D,20210527,000000,2.421,2.7,2.32,2.36,971188,0
+TLSA.US,D,20210528,000000,2.37,2.4,2.28,2.35,102435,0
+TLSA.US,D,20210601,000000,2.35,2.44,2.33,2.39,171556,0
+TLSA.US,D,20210602,000000,2.4,2.4196,2.15,2.21,606343,0
+TLSA.US,D,20210603,000000,2.1585,2.33,2.15,2.33,466747,0
+TLSA.US,D,20210604,000000,2.34,2.48,2.2669,2.35,493619,0
+TLSA.US,D,20210607,000000,2.35,2.4799,2.35,2.41,147431,0
+TLSA.US,D,20210608,000000,2.43,2.46,2.3,2.3,165425,0
+TLSA.US,D,20210609,000000,2.32,2.4,2.27,2.31,151925,0
+TLSA.US,D,20210610,000000,2.34,2.46,2.3073,2.41,210593,0
+TLSA.US,D,20210611,000000,2.43,2.49,2.32,2.49,234921,0
+TLSA.US,D,20210614,000000,2.47,2.64,2.41,2.61,305255,0
+TLSA.US,D,20210615,000000,2.62,2.75,2.45,2.56,222491,0
+TLSA.US,D,20210616,000000,2.5,2.65,2.3,2.38,365374,0
+TLSA.US,D,20210617,000000,2.6159,2.84,2.5,2.53,1597034,0
+TLSA.US,D,20210618,000000,2.59,2.59,2.42,2.42,1000869,0
+TLSA.US,D,20210621,000000,2.42,2.52,2.32,2.36,240352,0
+TLSA.US,D,20210622,000000,2.34,2.38,2.24,2.3,171750,0
+TLSA.US,D,20210623,000000,2.48,2.57,2.39,2.41,416456,0
+TLSA.US,D,20210624,000000,2.4,2.83,2.38,2.47,1236977,0
+TLSA.US,D,20210625,000000,2.47,2.52,2.358,2.5,311758,0
+TLSA.US,D,20210628,000000,2.47,2.475,2.27,2.37,381536,0
+TLSA.US,D,20210629,000000,2.41,2.4118,2.3,2.34,198627,0
+TLSA.US,D,20210630,000000,2.31,2.39,2.2899,2.345,331520,0
+TLSA.US,D,20210701,000000,2.38,2.5,2.28,2.35,511127,0
+TLSA.US,D,20210702,000000,2.36,2.36,2.22,2.25,260380,0
+TLSA.US,D,20210706,000000,2.27,2.32,2.2,2.22,324615,0
+TLSA.US,D,20210707,000000,2.21,2.25,2.11,2.25,170100,0
+TLSA.US,D,20210708,000000,2.19,2.3,2.15,2.25,251290,0
+TLSA.US,D,20210709,000000,2.22,2.25,2.1,2.2,146769,0
+TLSA.US,D,20210712,000000,2.23,2.23,2.15,2.17,86642,0
+TLSA.US,D,20210713,000000,2.14,2.1426,2,2.02,373149,0
+TLSA.US,D,20210714,000000,2.04,2.1,2,2.03,435199,0
+TLSA.US,D,20210715,000000,2.03,2.05,1.9516,1.98,251217,0
+TLSA.US,D,20210716,000000,1.97,2.06,1.89,1.9,409172,0
+TLSA.US,D,20210719,000000,1.85,1.9,1.8001,1.82,197079,0
+TLSA.US,D,20210720,000000,1.8,1.84,1.73,1.84,465879,0
+TLSA.US,D,20210721,000000,1.81,1.85,1.7801,1.82,266863,0
+TLSA.US,D,20210722,000000,1.81,1.84,1.79,1.815,258802,0
+TLSA.US,D,20210723,000000,1.81,2.25,1.76,2.07,3321683,0
+TLSA.US,D,20210726,000000,2.02,2.125,1.9,1.94,748307,0
+TLSA.US,D,20210727,000000,1.98,2.34,1.98,2.09,1634788,0
+TLSA.US,D,20210728,000000,2.06,2.13,2.01,2.01,373153,0
+TLSA.US,D,20210729,000000,2.06,2.1,2.02,2.05,215721,0
+TLSA.US,D,20210730,000000,2.04,2.23,2,2.13,1283238,0
+TLSA.US,D,20210802,000000,2.16,2.19,2.08,2.1,388928,0
+TLSA.US,D,20210803,000000,2.15,2.15,2.0116,2.08,285654,0
+TLSA.US,D,20210804,000000,2.04,2.13,2.02,2.08,199614,0
+TLSA.US,D,20210805,000000,2.07,2.0799,2.02,2.04,94986,0
+TLSA.US,D,20210806,000000,2.04,2.04,1.94,1.96,204364,0
+TLSA.US,D,20210809,000000,1.99,2.01,1.9401,2.01,117559,0
+TLSA.US,D,20210810,000000,2,2,1.94,1.98,158300,0
+TLSA.US,D,20210811,000000,1.96,2,1.92,1.94,211350,0
+TLSA.US,D,20210812,000000,1.92,1.92,1.8,1.85,342800,0
+TLSA.US,D,20210813,000000,1.83,1.8882,1.712,1.72,279785,0
+TLSA.US,D,20210816,000000,1.74,1.75,1.66,1.68,305258,0
+TLSA.US,D,20210817,000000,1.75,1.87,1.7,1.74,1780486,0
+TLSA.US,D,20210818,000000,1.71,1.74,1.58,1.62,538988,0
+TLSA.US,D,20210819,000000,1.59,1.64,1.55,1.61,161614,0
+TLSA.US,D,20210820,000000,1.56,1.56,1.51,1.53,163465,0
+TLSA.US,D,20210823,000000,1.5,1.54,1.46,1.52,275371,0
+TLSA.US,D,20210824,000000,1.52,1.58,1.47,1.57,438501,0
+TLSA.US,D,20210825,000000,1.57,1.6,1.55,1.6,144540,0
+TLSA.US,D,20210826,000000,1.62,1.66,1.6033,1.62,122233,0
+TLSA.US,D,20210827,000000,1.59,1.66,1.581,1.64,114582,0
+TLSA.US,D,20210830,000000,1.62,1.65,1.54,1.58,248562,0
+TLSA.US,D,20210831,000000,1.71,1.71,1.63,1.66,308897,0
+TLSA.US,D,20210901,000000,1.6591,1.7,1.63,1.65,76039,0
+TLSA.US,D,20210902,000000,1.85,2.1,1.83,2,14120270,0
+TLSA.US,D,20210903,000000,1.97,2.09,1.87,2.08,1808138,0
+TLSA.US,D,20210907,000000,2.01,2.05,1.8762,1.99,585334,0
+TLSA.US,D,20210908,000000,1.91,1.96,1.88,1.93,228938,0
+TLSA.US,D,20210909,000000,1.84,2.01,1.83,1.96,417901,0
+TLSA.US,D,20210910,000000,1.97,1.97,1.8601,1.9,136668,0
+TLSA.US,D,20210913,000000,1.87,1.87,1.7,1.705,324591,0
+TLSA.US,D,20210914,000000,1.76,1.76,1.65,1.66,145757,0
+TLSA.US,D,20210915,000000,1.63,1.8,1.6,1.72,917022,0
+TLSA.US,D,20210916,000000,1.7,1.7,1.64,1.67,106048,0
+TLSA.US,D,20210917,000000,1.67,1.7,1.62,1.7,148573,0
+TLSA.US,D,20210920,000000,1.57,1.6296,1.55,1.62,180734,0
+TLSA.US,D,20210921,000000,1.64,1.64,1.56,1.62,119914,0
+TLSA.US,D,20210922,000000,1.59,1.6,1.5569,1.6,175320,0
+TLSA.US,D,20210923,000000,1.57,1.6,1.56,1.59,126415,0
+TLSA.US,D,20210924,000000,1.58,1.58,1.5,1.51,252003,0
+TLSA.US,D,20210927,000000,1.5,1.59,1.4683,1.57,210196,0
+TLSA.US,D,20210928,000000,1.55,1.5696,1.4508,1.47,295194,0
+TLSA.US,D,20210929,000000,1.46,1.48,1.44,1.45,115056,0
+TLSA.US,D,20210930,000000,1.45,1.47,1.43,1.46,89646,0
+TLSA.US,D,20211001,000000,1.45,1.45,1.41,1.43,75428,0
+TLSA.US,D,20211004,000000,1.41,1.43,1.39,1.41,88847,0
+TLSA.US,D,20211005,000000,1.4,1.4326,1.37,1.41,137925,0
+TLSA.US,D,20211006,000000,1.38,1.45,1.36,1.42,67763,0
+TLSA.US,D,20211007,000000,1.41,1.42,1.38,1.4,58926,0
+TLSA.US,D,20211008,000000,1.39,1.45,1.38,1.4,62363,0
+TLSA.US,D,20211011,000000,1.41,1.469,1.41,1.45,44839,0
+TLSA.US,D,20211012,000000,1.44,1.48,1.42,1.46,60902,0
+TLSA.US,D,20211013,000000,1.46,1.54,1.46,1.53,120923,0
+TLSA.US,D,20211014,000000,1.56,1.57,1.515,1.55,59846,0
+TLSA.US,D,20211015,000000,1.52,1.55,1.48,1.51,89688,0
+TLSA.US,D,20211018,000000,1.51,1.53,1.48,1.53,75854,0
+TLSA.US,D,20211019,000000,1.52,1.5299,1.47,1.47,79357,0
+TLSA.US,D,20211020,000000,1.48,1.6799,1.47,1.66,321067,0
+TLSA.US,D,20211021,000000,1.7,1.7,1.5,1.5,79989,0
+TLSA.US,D,20211022,000000,1.53,1.54,1.45,1.51,147293,0
+TLSA.US,D,20211025,000000,1.51,1.69,1.48,1.65,111256,0
+TLSA.US,D,20211026,000000,1.65,1.68,1.5501,1.62,161748,0
+TLSA.US,D,20211027,000000,1.6,1.69,1.5783,1.65,61445,0
+TLSA.US,D,20211028,000000,1.59,1.63,1.58,1.62,109121,0
+TLSA.US,D,20211029,000000,1.62,1.64,1.54,1.56,71445,0
+TLSA.US,D,20211101,000000,1.62,1.64,1.57,1.63,59864,0
+TLSA.US,D,20211102,000000,1.63,1.63,1.55,1.61,72885,0
+TLSA.US,D,20211103,000000,1.61,1.63,1.6,1.6,77971,0
+TLSA.US,D,20211104,000000,1.62,1.67,1.58,1.61,214680,0
+TLSA.US,D,20211105,000000,1.58,1.6,1.54,1.54,99765,0
+TLSA.US,D,20211108,000000,1.54,1.5501,1.47,1.5,103745,0
+TLSA.US,D,20211109,000000,1.5,1.5,1.41,1.45,163410,0
+TLSA.US,D,20211110,000000,1.45,1.4899,1.42,1.42,77857,0
+TLSA.US,D,20211111,000000,1.41,1.42,1.37,1.38,168514,0
+TLSA.US,D,20211112,000000,1.4,1.41,1.31,1.39,120038,0
+TLSA.US,D,20211115,000000,1.4,1.47,1.39,1.42,154654,0
+TLSA.US,D,20211116,000000,1.45,1.46,1.38,1.38,131549,0
+TLSA.US,D,20211117,000000,1.449,1.449,1.35,1.39,93385,0
+TLSA.US,D,20211118,000000,1.41,1.47,1.4,1.44,214312,0
+TLSA.US,D,20211119,000000,1.42,1.4349,1.35,1.39,94710,0
+TLSA.US,D,20211122,000000,1.42,1.42,1.31,1.35,101817,0
+TLSA.US,D,20211123,000000,1.36,1.3741,1.18,1.26,99249,0
+TLSA.US,D,20211124,000000,1.24,1.31,1.24,1.31,21278,0
+TLSA.US,D,20211126,000000,1.33,1.35,1.241,1.32,42742,0
+TLSA.US,D,20211129,000000,1.34,1.36,1.25,1.25,47234,0
+TLSA.US,D,20211130,000000,1.17,1.26,1.17,1.26,123781,0
+TLSA.US,D,20211201,000000,1.23,1.27,1.2,1.2,82961,0
+TLSA.US,D,20211202,000000,1.25,1.3,1.13,1.16,59933,0
+TLSA.US,D,20211203,000000,1.14,1.22,1.055,1.06,214295,0
+TLSA.US,D,20211206,000000,1.07,1.2,1.03,1.13,120256,0
+TLSA.US,D,20211207,000000,1.067,1.29,1.067,1.22,113404,0
+TLSA.US,D,20211208,000000,1.27,1.3,1.2,1.25,60602,0
+TLSA.US,D,20211209,000000,1.24,1.2999,1.2113,1.22,33822,0
+TLSA.US,D,20211210,000000,1.25,1.25,1.14,1.19,80060,0
+TLSA.US,D,20211213,000000,1.17,1.19,1.085,1.14,225651,0
+TLSA.US,D,20211214,000000,1.11,1.13,0.9621,0.995,298137,0
+TLSA.US,D,20211215,000000,0.995,1.11,0.995,1.1,194520,0
+TLSA.US,D,20211216,000000,1.032,1.09,0.9805,1.05,173874,0
+TLSA.US,D,20211217,000000,1.05,1.09,0.941,0.941,495172,0
+TLSA.US,D,20211220,000000,0.96,0.98,0.85,0.97,180191,0
+TLSA.US,D,20211221,000000,0.9409,0.9879,0.9,0.9495,161328,0
+TLSA.US,D,20211222,000000,0.95,0.998,0.93,0.9525,144040,0
+TLSA.US,D,20211223,000000,0.9416,0.9968,0.9416,0.9616,104788,0
+TLSA.US,D,20211227,000000,0.9279,0.96,0.9,0.92,198973,0
+TLSA.US,D,20211228,000000,0.92,0.945,0.8842,0.8901,118098,0
+TLSA.US,D,20211229,000000,0.91,0.969899,0.895,0.9531,132518,0
+TLSA.US,D,20211230,000000,0.94,0.97,0.9101,0.9601,165055,0
+TLSA.US,D,20211231,000000,0.9601,0.9992,0.92,0.96,290547,0
+TLSA.US,D,20220103,000000,0.9899,1.19,0.92596,1.09,165823,0
+TLSA.US,D,20220104,000000,1.05,1.14,1.02,1.04,81449,0
+TLSA.US,D,20220105,000000,1.15,1.15,1.02,1.03,117621,0
+TLSA.US,D,20220106,000000,1.02,1.11,1,1.02,154088,0
+TLSA.US,D,20220107,000000,0.99,1.021,0.98,0.9948,52520,0
+TLSA.US,D,20220110,000000,0.96,1.04,0.89,0.9365,390428,0
+TLSA.US,D,20220111,000000,0.93,0.97,0.8496,0.8843,123341,0
+TLSA.US,D,20220112,000000,0.8742,0.9333,0.86,0.888,56677,0
+TLSA.US,D,20220113,000000,0.875,0.92,0.809901,0.8279,103150,0
+TLSA.US,D,20220114,000000,0.8,0.832,0.78,0.83,118354,0
+TLSA.US,D,20220118,000000,0.85,0.88,0.85,0.8797,162982,0
+TLSA.US,D,20220119,000000,0.86,0.87,0.85,0.8598,76698,0
+TLSA.US,D,20220120,000000,0.85,0.92,0.85,0.8983,90746,0
+TLSA.US,D,20220121,000000,0.9,0.909099,0.8,0.8027,239485,0
+TLSA.US,D,20220124,000000,0.79,0.8979,0.66,0.8246,496916,0
+TLSA.US,D,20220125,000000,0.7736,0.86,0.7736,0.85,63570,0
+TLSA.US,D,20220126,000000,0.8245,0.8502,0.7736,0.7895,96999,0
+TLSA.US,D,20220127,000000,0.8289,0.92,0.7954,0.8499,142021,0
+TLSA.US,D,20220128,000000,0.86,0.889999,0.79,0.8011,88436,0
+TLSA.US,D,20220131,000000,0.8011,0.847,0.7736,0.83,50387,0
+TLSA.US,D,20220201,000000,0.8045,0.872899,0.7736,0.819,42948,0
+TLSA.US,D,20220202,000000,0.7798,0.8366,0.7798,0.8262,56869,0
+TLSA.US,D,20220203,000000,0.81,0.81,0.78,0.7994,56159,0
+TLSA.US,D,20220204,000000,0.8,0.829,0.76,0.7735,88094,0
+TLSA.US,D,20220207,000000,0.8,0.8,0.7,0.759,57896,0
+TLSA.US,D,20220208,000000,0.7202,0.784903,0.72,0.78,74060,0
+TLSA.US,D,20220209,000000,0.744,0.8,0.722,0.7475,176871,0
+TLSA.US,D,20220210,000000,0.73,0.796,0.73,0.79,68048,0
+TLSA.US,D,20220211,000000,0.7755,0.7755,0.7212,0.7399,132511,0
+TLSA.US,D,20220214,000000,0.7,0.7645,0.680001,0.6875,115770,0
+TLSA.US,D,20220215,000000,0.725,0.725,0.672,0.6996,36814,0
+TLSA.US,D,20220216,000000,0.71,0.715051,0.7,0.7099,65920,0
+TLSA.US,D,20220217,000000,0.7102,0.724999,0.71,0.7169,32921,0
+TLSA.US,D,20220218,000000,0.74,0.74,0.65,0.6681,97749,0
+TLSA.US,D,20220222,000000,0.6006,0.7,0.59,0.6632,145595,0
+TLSA.US,D,20220223,000000,0.64,0.6999,0.62,0.6601,97544,0
+TLSA.US,D,20220224,000000,0.54,0.6399,0.5301,0.6201,41369,0
+TLSA.US,D,20220225,000000,0.6205,0.6903,0.6201,0.67,79430,0
+TLSA.US,D,20220228,000000,0.7,0.7,0.63,0.6501,87913,0
+TLSA.US,D,20220301,000000,0.66,0.771,0.66,0.771,295016,0
+TLSA.US,D,20220302,000000,0.7478,0.8223,0.73,0.815,126927,0
+TLSA.US,D,20220303,000000,0.82,0.8924,0.76,0.8683,153034,0
+TLSA.US,D,20220304,000000,0.82,0.99,0.82,0.9167,433979,0
+TLSA.US,D,20220307,000000,0.93,0.94,0.815,0.8151,85570,0
+TLSA.US,D,20220308,000000,0.7101,0.8101,0.7101,0.788,67231,0
+TLSA.US,D,20220309,000000,0.7721,0.788,0.7328,0.7328,75405,0
+TLSA.US,D,20220310,000000,0.95,1.05,0.86,0.9557,8439778,0
+TLSA.US,D,20220311,000000,0.9,1.05,0.89,1.04,734055,0
+TLSA.US,D,20220314,000000,1.01,1.13,0.958,1.05,523208,0
+TLSA.US,D,20220315,000000,1.05,1.09,0.89,0.9746,381074,0
+TLSA.US,D,20220316,000000,0.9629,1.08,0.949,1.02,102629,0
+TLSA.US,D,20220317,000000,1.06,1.11,1.0204,1.08,177509,0
+TLSA.US,D,20220318,000000,1.05,1.16,1.05,1.16,170972,0
+TLSA.US,D,20220321,000000,1.16,1.21,1.16,1.19,167777,0
+TLSA.US,D,20220322,000000,1.19,1.25,1.18,1.23,108480,0
+TLSA.US,D,20220323,000000,1.32,1.38,1.2227,1.25,237834,0
+TLSA.US,D,20220324,000000,1.21,1.212,1.03,1.11,345246,0
+TLSA.US,D,20220325,000000,1.15,1.19,1.13,1.16,179341,0
+TLSA.US,D,20220328,000000,1.15,1.15,1.04,1.07,163512,0
+TLSA.US,D,20220329,000000,1.04,1.08,1.03,1.07,57144,0
+TLSA.US,D,20220330,000000,1.06,1.09,1.04,1.09,57190,0
+TLSA.US,D,20220331,000000,1.04,1.06,1.01,1.05,36043,0
+TLSA.US,D,20220401,000000,1.01,1.07,1.01,1.05,42535,0
+TLSA.US,D,20220404,000000,1.09,1.09,0.97,1.04,86236,0
+TLSA.US,D,20220405,000000,1.05,1.09,1,1.05,163831,0
+TLSA.US,D,20220406,000000,1.04,1.04,1,1.03,95926,0
+TLSA.US,D,20220407,000000,1.05,1.06,1,1.06,74198,0
+TLSA.US,D,20220408,000000,1.036,1.06,1,1.0345,65604,0
+TLSA.US,D,20220411,000000,1.02,1.0398,0.978,0.98,289633,0
+TLSA.US,D,20220412,000000,1,1,0.92,0.97,160089,0
+TLSA.US,D,20220413,000000,0.9886,0.9951,0.9606,0.9701,56734,0
+TLSA.US,D,20220414,000000,0.996,1,0.9499,0.9499,84905,0
+TLSA.US,D,20220418,000000,0.9416,0.9499,0.86,0.86,166196,0
+TLSA.US,D,20220419,000000,0.91,0.9863,0.8622,0.94425,99853,0
+TLSA.US,D,20220420,000000,0.97,1,0.87,0.87,108770,0
+TLSA.US,D,20220421,000000,0.88,0.95,0.85,0.95,55032,0
+TLSA.US,D,20220422,000000,0.9338,1,0.88,1,63430,0
+TLSA.US,D,20220425,000000,0.99,0.99,0.85,0.895,84883,0
+TLSA.US,D,20220426,000000,0.88,0.98,0.88,0.961851,98466,0
+TLSA.US,D,20220427,000000,0.9392,1.04,0.92,0.99,139966,0
+TLSA.US,D,20220428,000000,0.9801,1.0405,0.98,1.04,48057,0
+TLSA.US,D,20220429,000000,1,1.05,1,1.02,59553,0
+TLSA.US,D,20220502,000000,1.02,1.04,0.9601,1.02,66861,0
+TLSA.US,D,20220503,000000,0.9894,1.04,0.91,0.91,102424,0
+TLSA.US,D,20220504,000000,0.924,0.948,0.86505,0.92,54701,0
+TLSA.US,D,20220505,000000,0.89,0.948,0.86,0.91,35417,0
+TLSA.US,D,20220506,000000,0.88,0.9495,0.8601,0.8601,80087,0
+TLSA.US,D,20220509,000000,0.89,0.89,0.8,0.8101,75572,0
+TLSA.US,D,20220510,000000,0.8101,0.86,0.785,0.81,63798,0
+TLSA.US,D,20220511,000000,0.7944,0.799999,0.707,0.73,117282,0
+TLSA.US,D,20220512,000000,0.7081,0.7908,0.7081,0.754151,83007,0
+TLSA.US,D,20220513,000000,0.738,0.797,0.738,0.782499,41109,0
+TLSA.US,D,20220516,000000,0.8313,0.8917,0.81,0.856801,49128,0
+TLSA.US,D,20220517,000000,0.8307,0.9499,0.8307,0.9,21372,0
+TLSA.US,D,20220518,000000,0.811,0.91,0.811,0.8501,15414,0
+TLSA.US,D,20220519,000000,0.8596,0.91,0.814,0.9,30633,0
+TLSA.US,D,20220520,000000,0.8567,0.8922,0.8,0.86,45338,0
+TLSA.US,D,20220523,000000,0.89,0.91,0.7,0.7107,224213,0
+TLSA.US,D,20220524,000000,0.7463,0.7463,0.670351,0.68,132537,0
+TLSA.US,D,20220525,000000,0.6696,0.723,0.6696,0.705,33653,0
+TLSA.US,D,20220526,000000,0.74,0.74,0.6644,0.6688,55139,0
+TLSA.US,D,20220527,000000,0.7,0.715,0.66,0.66005,108408,0
+TLSA.US,D,20220531,000000,0.66,0.6667,0.6022,0.6645,200582,0
+TLSA.US,D,20220601,000000,0.7,0.776999,0.68,0.7198,370684,0
+TLSA.US,D,20220602,000000,0.6982,0.7994,0.6517,0.7902,91806,0
+TLSA.US,D,20220603,000000,0.82,0.91,0.76,0.78,98350,0
+TLSA.US,D,20220606,000000,0.8362,0.8688,0.7,0.8098,117140,0
+TLSA.US,D,20220607,000000,0.8,0.83,0.699899,0.7325,60633,0
+TLSA.US,D,20220608,000000,0.8215,0.836,0.7539,0.7935,266554,0
+TLSA.US,D,20220609,000000,0.84,0.9436,0.79,0.81,220396,0
+TLSA.US,D,20220610,000000,0.81,0.83,0.7611,0.7611,74845,0
+TLSA.US,D,20220613,000000,0.8266,0.828099,0.7,0.7799,108199,0
+TLSA.US,D,20220614,000000,0.78,0.91,0.7649,0.8123,196784,0
+TLSA.US,D,20220615,000000,0.8122,0.823,0.795,0.82,46838,0
+TLSA.US,D,20220616,000000,0.7901,0.84,0.77,0.8333,35422,0
+TLSA.US,D,20220617,000000,0.812,0.8299,0.79,0.8,39577,0
+TLSA.US,D,20220621,000000,0.7887,0.853101,0.7887,0.845,47158,0
+TLSA.US,D,20220622,000000,0.81,0.8517,0.7955,0.84089,45018,0
+TLSA.US,D,20220623,000000,0.81,0.84,0.8,0.8308,12393,0
+TLSA.US,D,20220624,000000,0.8033,0.87,0.7922,0.815,25421,0
+TLSA.US,D,20220627,000000,0.784,0.842,0.784,0.815,32386,0
+TLSA.US,D,20220628,000000,0.78,0.814999,0.76,0.7707,81101,0
+TLSA.US,D,20220629,000000,0.77,0.8097,0.6686,0.75,124936,0
+TLSA.US,D,20220630,000000,0.7275,0.7634,0.71,0.7455,49046,0
+TLSA.US,D,20220701,000000,0.72,0.766,0.69,0.71,43855,0
+TLSA.US,D,20220705,000000,0.69,0.8,0.69,0.8,59347,0
+TLSA.US,D,20220706,000000,0.8,0.81,0.76,0.81,80229,0
+TLSA.US,D,20220707,000000,0.7857,0.82,0.76,0.82,63464,0
+TLSA.US,D,20220708,000000,0.82,0.850001,0.8004,0.83,50918,0
+TLSA.US,D,20220711,000000,0.7917,0.848906,0.76,0.831001,59654,0
+TLSA.US,D,20220712,000000,0.88,0.88,0.8225,0.8225,65885,0
+TLSA.US,D,20220713,000000,0.8,0.87,0.78,0.78,32566,0
+TLSA.US,D,20220714,000000,0.7581,0.8319,0.6587,0.6942,77970,0
+TLSA.US,D,20220715,000000,0.6955,0.7699,0.6955,0.739949,105340,0
+TLSA.US,D,20220718,000000,0.7101,0.7801,0.7101,0.7697,70840,0
+TLSA.US,D,20220719,000000,0.7799,0.78802,0.7108,0.77,39102,0
+TLSA.US,D,20220720,000000,0.7142,0.771001,0.7142,0.7203,50258,0
+TLSA.US,D,20220721,000000,0.758249,0.79,0.7352,0.7606,28890,0
+TLSA.US,D,20220722,000000,0.78,0.78,0.7503,0.76,18362,0
+TLSA.US,D,20220725,000000,0.74,0.7889,0.73,0.7301,22389,0
+TLSA.US,D,20220726,000000,0.7301,0.7666,0.7301,0.7302,3358,0
+TLSA.US,D,20220727,000000,0.73,0.7898,0.73,0.7391,32850,0
+TLSA.US,D,20220728,000000,0.734296,0.77,0.73,0.758499,4897,0
+TLSA.US,D,20220729,000000,0.75,0.75,0.7029,0.7312,45052,0
+TLSA.US,D,20220801,000000,0.7246,0.7524,0.7,0.7524,28276,0
+TLSA.US,D,20220802,000000,0.7453,0.749,0.7158,0.7207,24358,0
+TLSA.US,D,20220803,000000,0.7269,0.75,0.7259,0.726,12032,0
+TLSA.US,D,20220804,000000,0.7467,0.78,0.7101,0.78,30044,0
+TLSA.US,D,20220805,000000,0.7101,0.78,0.7101,0.7602,30784,0
+TLSA.US,D,20220808,000000,0.77,0.7777,0.7141,0.73,20622,0
+TLSA.US,D,20220809,000000,0.7263,0.755743,0.71,0.7299,7468,0
+TLSA.US,D,20220810,000000,0.7153,0.74,0.67,0.7075,46873,0
+TLSA.US,D,20220811,000000,0.7044,0.75,0.7044,0.7151,23332,0
+TLSA.US,D,20220812,000000,0.7151,0.740799,0.67,0.6701,85492,0
+TLSA.US,D,20220815,000000,0.7039,0.75,0.69,0.75,49158,0
+TLSA.US,D,20220816,000000,0.75,0.7501,0.7113,0.7385,66607,0
+TLSA.US,D,20220817,000000,0.7612,0.77,0.73,0.73,60002,0
+TLSA.US,D,20220818,000000,0.717,0.749899,0.7,0.734,49479,0
+TLSA.US,D,20220819,000000,0.7119,0.759899,0.7119,0.759899,75195,0
+TLSA.US,D,20220822,000000,0.73,0.7542,0.7101,0.711301,42990,0
+TLSA.US,D,20220823,000000,0.69,0.739999,0.69,0.715,32063,0
+TLSA.US,D,20220824,000000,0.75,0.7699,0.7058,0.7699,128852,0
+TLSA.US,D,20220825,000000,0.78,0.8158,0.7501,0.8158,74456,0
+TLSA.US,D,20220826,000000,0.9,0.9099,0.73,0.75,72928,0
+TLSA.US,D,20220829,000000,0.769899,0.769899,0.73,0.7429,31929,0
+TLSA.US,D,20220830,000000,0.74,0.743,0.73,0.7377,29247,0
+TLSA.US,D,20220831,000000,0.743,0.77,0.73,0.77,33128,0
+TLSA.US,D,20220901,000000,0.745,0.745,0.735,0.735,18529,0
+TLSA.US,D,20220902,000000,0.75,0.75,0.7301,0.733,24501,0
+TLSA.US,D,20220906,000000,0.7101,0.7307,0.7101,0.725,36176,0
+TLSA.US,D,20220907,000000,0.73,0.754899,0.7101,0.7524,43375,0
+TLSA.US,D,20220908,000000,0.7599,0.7699,0.7556,0.7635,108804,0
+TLSA.US,D,20220909,000000,0.83,0.83,0.78,0.7914,42344,0
+TLSA.US,D,20220912,000000,0.785,0.8299,0.785,0.8,6484,0
+TLSA.US,D,20220913,000000,0.785,0.79616,0.7544,0.7799,38948,0
+TLSA.US,D,20220914,000000,0.76,0.8,0.75,0.8,44939,0
+TLSA.US,D,20220915,000000,0.83,0.83,0.75,0.8299,50744,0
+TLSA.US,D,20220916,000000,0.83,0.83,0.55,0.55,188636,0
+TLSA.US,D,20220919,000000,0.6205,0.72,0.6152,0.6862,341618,0
+TLSA.US,D,20220920,000000,0.72,0.72,0.6163,0.7099,66591,0
+TLSA.US,D,20220921,000000,0.7005,0.8,0.7005,0.78,127197,0
+TLSA.US,D,20220922,000000,0.7566,0.8485,0.7501,0.81,140587,0
+TLSA.US,D,20220923,000000,0.84,0.84,0.755,0.78,69553,0
+TLSA.US,D,20220926,000000,0.7784,0.8,0.73,0.7753,29507,0
+TLSA.US,D,20220927,000000,0.781,0.785,0.7215,0.741,35407,0
+TLSA.US,D,20220928,000000,0.74,0.789839,0.73,0.7723,90387,0
+TLSA.US,D,20220929,000000,0.7667,0.78,0.752,0.78,19635,0
+TLSA.US,D,20220930,000000,0.763,0.78,0.7361,0.78,40277,0
+TLSA.US,D,20221003,000000,0.741,0.7798,0.739,0.7405,40218,0
+TLSA.US,D,20221004,000000,0.7538,0.79,0.75,0.7847,9942,0
+TLSA.US,D,20221005,000000,0.7848,0.7848,0.7258,0.751,13824,0
+TLSA.US,D,20221006,000000,0.78,0.78,0.7305,0.7575,16497,0
+TLSA.US,D,20221007,000000,0.763,0.78,0.71,0.78,24017,0
+TLSA.US,D,20221010,000000,0.71,0.7795,0.71,0.7576,37001,0
+TLSA.US,D,20221011,000000,0.73,0.759999,0.7158,0.7404,12683,0
+TLSA.US,D,20221012,000000,0.7443,0.78,0.711,0.7255,39286,0
+TLSA.US,D,20221013,000000,0.756,0.775,0.72,0.75,22297,0
+TLSA.US,D,20221014,000000,0.725,0.7398,0.7103,0.7359,21275,0
+TLSA.US,D,20221017,000000,0.71,0.7295,0.6909,0.7102,49447,0
+TLSA.US,D,20221018,000000,0.7,0.75,0.67005,0.72,73419,0
+TLSA.US,D,20221019,000000,0.6984,0.75,0.6736,0.7327,61419,0
+TLSA.US,D,20221020,000000,0.75,0.75,0.67,0.7301,51483,0
+TLSA.US,D,20221021,000000,0.74,0.74,0.68,0.7235,82577,0
+TLSA.US,D,20221024,000000,0.725,0.7265,0.68,0.7227,34337,0
+TLSA.US,D,20221025,000000,0.74,0.74,0.7,0.7336,30651,0
+TLSA.US,D,20221026,000000,0.735,0.735,0.7,0.7199,21087,0
+TLSA.US,D,20221027,000000,0.72,0.72,0.699,0.7149,41409,0
+TLSA.US,D,20221028,000000,0.72,0.72,0.6299,0.7016,97373,0
+TLSA.US,D,20221031,000000,0.699,0.7051,0.69,0.695,44331,0
+TLSA.US,D,20221101,000000,0.71,0.71,0.6,0.685,45117,0
+TLSA.US,D,20221102,000000,0.68,0.69,0.6068,0.69,97692,0
+TLSA.US,D,20221103,000000,0.688399,0.6923,0.6,0.6696,66635,0
+TLSA.US,D,20221104,000000,0.65,0.6892,0.6,0.6795,53803,0
+TLSA.US,D,20221107,000000,0.67,0.6865,0.65,0.6575,81749,0
+TLSA.US,D,20221108,000000,0.63,0.675,0.63,0.6569,37269,0
+TLSA.US,D,20221109,000000,0.665,0.665,0.615101,0.62,33375,0
+TLSA.US,D,20221110,000000,0.64,0.7315,0.62912,0.69,109625,0
+TLSA.US,D,20221111,000000,0.66,0.716699,0.65,0.6928,52426,0
+TLSA.US,D,20221114,000000,0.6303,0.7063,0.6303,0.6601,38538,0
+TLSA.US,D,20221115,000000,0.6305,0.68,0.6305,0.6606,91325,0
+TLSA.US,D,20221116,000000,0.6408,0.6783,0.64,0.6751,21406,0
+TLSA.US,D,20221117,000000,0.6227,0.6699,0.6227,0.6301,43796,0
+TLSA.US,D,20221118,000000,0.65,0.6579,0.6168,0.6499,66371,0
+TLSA.US,D,20221121,000000,0.6167,0.6698,0.57,0.6226,80573,0
+TLSA.US,D,20221122,000000,0.62,0.65,0.62,0.6401,12930,0
+TLSA.US,D,20221123,000000,0.61,0.68,0.59,0.6501,41982,0
+TLSA.US,D,20221125,000000,0.5957,0.6616,0.5957,0.6301,24944,0
+TLSA.US,D,20221128,000000,0.6665,0.6665,0.5898,0.6417,48007,0
+TLSA.US,D,20221129,000000,0.6599,0.6599,0.6138,0.650899,15037,0
+TLSA.US,D,20221130,000000,0.6,0.6583,0.5869,0.6583,48982,0
+TLSA.US,D,20221201,000000,0.635,0.6401,0.5601,0.6401,94293,0
+TLSA.US,D,20221202,000000,0.6,0.635,0.5701,0.635,47862,0
+TLSA.US,D,20221205,000000,0.615501,0.64,0.61,0.639899,18974,0
+TLSA.US,D,20221206,000000,0.64,0.64,0.61,0.61,27168,0
+TLSA.US,D,20221207,000000,0.648,0.648,0.595,0.6113,23983,0
+TLSA.US,D,20221208,000000,0.595,0.605,0.5901,0.6004,26050,0
+TLSA.US,D,20221209,000000,0.58,0.64,0.58,0.605,25263,0
+TLSA.US,D,20221212,000000,0.56,0.620001,0.55,0.59,66723,0
+TLSA.US,D,20221213,000000,0.589,0.6023,0.5802,0.583741,45125,0
+TLSA.US,D,20221214,000000,0.5838,0.5867,0.5429,0.5601,65774,0
+TLSA.US,D,20221215,000000,0.57095,0.575,0.5601,0.575,43836,0
+TLSA.US,D,20221216,000000,0.5825,0.6149,0.57,0.6,61006,0
+TLSA.US,D,20221219,000000,0.57,0.609,0.57,0.5946,47103,0
+TLSA.US,D,20221220,000000,0.5988,0.6,0.56,0.5856,60329,0
+TLSA.US,D,20221221,000000,0.56,0.63,0.56,0.62,96344,0
+TLSA.US,D,20221222,000000,0.6014,0.62,0.58,0.5999,25765,0
+TLSA.US,D,20221223,000000,0.608,0.6099,0.579878,0.6,53113,0
+TLSA.US,D,20221227,000000,0.57,0.599899,0.54,0.56,130436,0
+TLSA.US,D,20221228,000000,0.61,0.61,0.5287,0.5686,73462,0
+TLSA.US,D,20221229,000000,0.54,0.5848,0.54,0.5715,69020,0
+TLSA.US,D,20221230,000000,0.554,0.61,0.54,0.5985,48897,0
+TLSA.US,D,20230103,000000,0.58,0.61,0.58,0.58,89091,0
+TLSA.US,D,20230104,000000,0.61,0.648,0.6,0.626899,78345,0
+TLSA.US,D,20230105,000000,0.6017,0.6399,0.6,0.6179,44007,0
+TLSA.US,D,20230106,000000,0.59,0.65,0.59,0.6299,95951,0
+TLSA.US,D,20230109,000000,0.66,0.66,0.5701,0.59,112658,0
+TLSA.US,D,20230110,000000,0.607651,0.6501,0.58,0.605,26424,0
+TLSA.US,D,20230111,000000,0.5948,0.635001,0.5948,0.605507,33431,0
+TLSA.US,D,20230112,000000,0.59,0.67,0.59,0.6598,59989,0
+TLSA.US,D,20230113,000000,0.63,0.67,0.63,0.6699,29464,0
+TLSA.US,D,20230117,000000,0.65,0.6699,0.6,0.63,39871,0
+TLSA.US,D,20230118,000000,0.6,0.63,0.597651,0.6298,33113,0
+TLSA.US,D,20230119,000000,0.6,0.6298,0.5876,0.629,16834,0
+TLSA.US,D,20230120,000000,0.5849,0.629,0.5838,0.6289,12639,0
+TLSA.US,D,20230123,000000,0.5958,0.6649,0.5707,0.6609,62655,0
+TLSA.US,D,20230124,000000,0.64,0.66,0.6,0.6571,70205,0
+TLSA.US,D,20230125,000000,0.6722,0.6722,0.5707,0.65,44133,0
+TLSA.US,D,20230126,000000,0.69,0.69,0.6129,0.65,55719,0
+TLSA.US,D,20230127,000000,0.61,0.6539,0.6001,0.6473,45286,0
+TLSA.US,D,20230130,000000,0.611,0.6599,0.61,0.628,67386,0
+TLSA.US,D,20230131,000000,0.64,0.65,0.6001,0.645,34059,0
+TLSA.US,D,20230201,000000,0.6001,0.6462,0.6001,0.6349,22068,0
+TLSA.US,D,20230202,000000,0.62,0.635,0.6101,0.635,31873,0
+TLSA.US,D,20230203,000000,0.65,0.65,0.6,0.6,65811,0
+TLSA.US,D,20230206,000000,0.61,0.6261,0.6,0.6061,39132,0
+TLSA.US,D,20230207,000000,0.6112,0.62,0.6,0.617,17338,0
+TLSA.US,D,20230208,000000,0.6,0.63,0.6,0.6001,20166,0
+TLSA.US,D,20230209,000000,0.607,0.63,0.55,0.5999,85418,0
+TLSA.US,D,20230210,000000,0.56,0.58,0.55,0.56,34572,0
+TLSA.US,D,20230213,000000,0.55,0.57,0.55,0.57,46546,0
+TLSA.US,D,20230214,000000,0.56,0.57,0.55,0.57,35137,0
+TLSA.US,D,20230215,000000,0.57,0.58,0.5601,0.5752,24822,0
+TLSA.US,D,20230216,000000,0.5511,0.5785,0.5511,0.5699,25622,0
+TLSA.US,D,20230217,000000,0.56,0.58,0.56,0.58,12136,0
+TLSA.US,D,20230221,000000,0.5601,0.58,0.53,0.5598,98795,0
+TLSA.US,D,20230222,000000,0.56,0.5666,0.5501,0.5502,25544,0
+TLSA.US,D,20230223,000000,0.55,0.563899,0.54,0.54,32016,0
+TLSA.US,D,20230224,000000,0.53,0.56,0.53,0.56,37748,0
+TLSA.US,D,20230227,000000,0.56,0.609,0.5005,0.5571,64749,0
+TLSA.US,D,20230228,000000,0.55,0.5571,0.5101,0.5571,5876,0
+TLSA.US,D,20230301,000000,0.53,0.5571,0.51005,0.5101,29220,0
+TLSA.US,D,20230302,000000,0.515,0.5601,0.515,0.559899,8023,0
+TLSA.US,D,20230303,000000,0.56,0.5601,0.5307,0.5476,80840,0
+TLSA.US,D,20230306,000000,0.5308,0.61,0.53,0.6,76863,0
+TLSA.US,D,20230307,000000,0.57,0.6,0.57,0.5878,68134,0
+TLSA.US,D,20230308,000000,0.6102,0.67,0.6,0.62,129464,0
+TLSA.US,D,20230309,000000,0.607,0.63,0.59,0.6299,45753,0
+TLSA.US,D,20230310,000000,0.6,0.6229,0.5348,0.5798,46615,0
+TLSA.US,D,20230313,000000,0.5943,0.6,0.541,0.571464,41373,0
+TLSA.US,D,20230314,000000,0.568,0.581,0.568,0.5681,5855,0
+TLSA.US,D,20230315,000000,0.58,0.58,0.55,0.5663,9054,0
+TLSA.US,D,20230316,000000,0.55,0.585,0.5228,0.55,46160,0
+TLSA.US,D,20230317,000000,0.58,0.6958,0.58,0.6733,259420,0
+TLSA.US,D,20230320,000000,0.697,0.849,0.696234,0.809949,274934,0
+TLSA.US,D,20230321,000000,0.82,0.93,0.81,0.9012,209793,0
+TLSA.US,D,20230322,000000,0.94,0.94,0.7345,0.7702,168421,0
+TLSA.US,D,20230323,000000,0.78,0.8699,0.78,0.82535,43685,0
+TLSA.US,D,20230324,000000,0.83,0.88,0.75,0.84,81144,0
+TLSA.US,D,20230327,000000,0.86,0.91,0.82,0.86,77515,0
+TLSA.US,D,20230328,000000,0.91,1.07,0.86,1.07,291141,0
+TLSA.US,D,20230329,000000,1.15,1.15,1.02,1.1,366252,0
+TLSA.US,D,20230330,000000,1.06,1.13,0.8945,1.045,263617,0
+TLSA.US,D,20230331,000000,1.08,1.1,0.974557,1.0916,182017,0
+TLSA.US,D,20230403,000000,1.06,1.09,1,1.015,126145,0
+TLSA.US,D,20230404,000000,1.02,1.05,0.6801,0.8001,516792,0
+TLSA.US,D,20230405,000000,0.8228,0.9339,0.766401,0.9339,228786,0
+TLSA.US,D,20230406,000000,0.9205,1.02,0.9106,1.01,97604,0
+TLSA.US,D,20230410,000000,1.01,1.0499,0.946,1.01,72883,0
+TLSA.US,D,20230411,000000,1.04,1.04,0.98,1.02,65131,0
+TLSA.US,D,20230412,000000,1.05,1.0673,1,1.02,36614,0
+TLSA.US,D,20230413,000000,1.02,1.08,1.01,1.08,53929,0
+TLSA.US,D,20230414,000000,1.07,1.08,1.01,1.07,107406,0
+TLSA.US,D,20230417,000000,1.1,1.2,1.0676,1.19,484339,0
+TLSA.US,D,20230418,000000,1.28,1.35,1.2,1.29,1218956,0
+TLSA.US,D,20230419,000000,1.32,1.3928,1.16,1.17,782621,0
+TLSA.US,D,20230420,000000,1.23,1.24,1.02,1.1394,525010,0
+TLSA.US,D,20230421,000000,1.05,1.11,1,1.04,316513,0
+TLSA.US,D,20230424,000000,1.05,1.1097,0.91,0.98,210644,0
+TLSA.US,D,20230425,000000,0.96,0.965,0.786,0.8741,330792,0
+TLSA.US,D,20230426,000000,0.9438,0.9438,0.8586,0.87015,92265,0
+TLSA.US,D,20230427,000000,0.9069,0.9069,0.75,0.8047,185934,0
+TLSA.US,D,20230428,000000,0.7806,0.8,0.7805,0.7851,85649,0
+TLSA.US,D,20230501,000000,0.76,0.8,0.76,0.79,57515,0
+TLSA.US,D,20230502,000000,0.78,0.809899,0.76,0.7651,64722,0
+TLSA.US,D,20230503,000000,0.76,0.808,0.76,0.7902,39549,0
+TLSA.US,D,20230504,000000,0.78,0.807999,0.77,0.775,30535,0
+TLSA.US,D,20230505,000000,0.78,0.8099,0.78,0.78,43197,0
+TLSA.US,D,20230508,000000,0.79,0.8,0.7601,0.8,32358,0
+TLSA.US,D,20230509,000000,0.8,0.81,0.77,0.785,36125,0
+TLSA.US,D,20230510,000000,0.78,0.81,0.78,0.81,11024,0
+TLSA.US,D,20230511,000000,0.81,0.82,0.7906,0.82,21843,0
+TLSA.US,D,20230512,000000,0.81,0.82,0.78,0.78,26168,0
+TLSA.US,D,20230515,000000,0.79,0.8108,0.79,0.7901,50509,0
+TLSA.US,D,20230516,000000,0.78,0.7909,0.76,0.79,9562,0
+TLSA.US,D,20230517,000000,0.78,0.79,0.7703,0.78,18111,0
+TLSA.US,D,20230518,000000,0.78,0.8399,0.78,0.833,100535,0
+TLSA.US,D,20230519,000000,0.83,0.86,0.81,0.8369,92202,0
+TLSA.US,D,20230522,000000,0.825,0.8662,0.76,0.7603,87015,0
+TLSA.US,D,20230523,000000,0.765,0.78,0.76,0.76,122744,0
+TLSA.US,D,20230524,000000,0.78,0.783359,0.73,0.73,28791,0
+TLSA.US,D,20230525,000000,0.73,0.75,0.7097,0.7479,21445,0
+TLSA.US,D,20230526,000000,0.73,0.75,0.7125,0.7349,54698,0
+TLSA.US,D,20230530,000000,0.71,0.87,0.7,0.8481,143881,0
+TLSA.US,D,20230531,000000,0.72,0.86,0.7147,0.8501,153792,0
+TLSA.US,D,20230601,000000,0.86,0.91,0.859,0.9018,157429,0
+TLSA.US,D,20230602,000000,0.93,1.05,0.8601,1.03,495041,0
+TLSA.US,D,20230605,000000,1.23,1.2699,0.9,0.92,3022696,0
+TLSA.US,D,20230606,000000,0.8653,0.8699,0.75,0.8449,415719,0
+TLSA.US,D,20230607,000000,0.81,0.83,0.76,0.78,181180,0
+TLSA.US,D,20230608,000000,0.77,0.79,0.7,0.755,113305,0
+TLSA.US,D,20230609,000000,0.7626,0.7988,0.7352,0.7426,56378,0
+TLSA.US,D,20230612,000000,0.77,0.798,0.72,0.78,178724,0
+TLSA.US,D,20230613,000000,0.7783,0.78,0.74,0.7551,55376,0
+TLSA.US,D,20230614,000000,0.7551,0.77,0.7406,0.7458,48230,0
+TLSA.US,D,20230615,000000,0.7575,0.79,0.74,0.785,81707,0
+TLSA.US,D,20230616,000000,0.79,0.79,0.65,0.65,515643,0
+TLSA.US,D,20230620,000000,0.6949,0.735,0.6949,0.695,99230,0
+TLSA.US,D,20230621,000000,0.71,0.73,0.6949,0.72,46908,0
+TLSA.US,D,20230622,000000,0.6949,0.73,0.6949,0.7202,35121,0
+TLSA.US,D,20230623,000000,0.72,0.75,0.7092,0.72,58029,0
+TLSA.US,D,20230626,000000,0.7198,0.7199,0.709,0.709,72481,0
+TLSA.US,D,20230627,000000,0.709,0.7199,0.6906,0.698998,40251,0
+TLSA.US,D,20230628,000000,0.69,0.719999,0.69,0.704,28544,0
+TLSA.US,D,20230629,000000,0.71,0.72,0.68,0.68,55371,0
+TLSA.US,D,20230630,000000,0.68,0.7149,0.68,0.6814,43629,0
+TLSA.US,D,20230703,000000,0.68,0.699,0.6745,0.6895,19582,0
+TLSA.US,D,20230705,000000,0.7,0.7,0.6901,0.6903,39516,0
+TLSA.US,D,20230706,000000,0.7,0.7,0.6661,0.6661,37027,0
+TLSA.US,D,20230707,000000,0.67,0.697,0.67,0.6955,26057,0
+TLSA.US,D,20230710,000000,0.67,0.72,0.66,0.69,67018,0
+TLSA.US,D,20230711,000000,0.67,0.7,0.67,0.6901,30361,0
+TLSA.US,D,20230712,000000,0.6818,0.697,0.677,0.6808,34401,0
+TLSA.US,D,20230713,000000,0.7,0.7,0.68,0.681,40194,0
+TLSA.US,D,20230714,000000,0.688,0.7,0.68,0.6811,21485,0
+TLSA.US,D,20230717,000000,0.681,0.6879,0.66,0.66855,42817,0
+TLSA.US,D,20230718,000000,0.66,0.69,0.65,0.6629,72288,0
+TLSA.US,D,20230719,000000,0.65,0.6699,0.65,0.6679,41194,0
+TLSA.US,D,20230720,000000,0.651,0.69,0.65,0.6743,76393,0
+TLSA.US,D,20230721,000000,0.666,0.688,0.666,0.687,58497,0
+TLSA.US,D,20230724,000000,0.672,0.685,0.672,0.6772,39979,0
+TLSA.US,D,20230725,000000,0.69,0.69,0.64,0.65,62649,0
+TLSA.US,D,20230726,000000,0.65,0.6841,0.65,0.6672,14676,0
+TLSA.US,D,20230727,000000,0.64,0.6818,0.64,0.676,54695,0
+TLSA.US,D,20230728,000000,0.68,0.6889,0.64,0.640101,48371,0
+TLSA.US,D,20230731,000000,0.6403,0.665,0.64,0.65,30191,0
+TLSA.US,D,20230801,000000,0.64,0.6529,0.63,0.63,40607,0
+TLSA.US,D,20230802,000000,0.6373,0.6447,0.62,0.6447,22036,0
+TLSA.US,D,20230803,000000,0.62,0.6695,0.62,0.6493,38292,0
+TLSA.US,D,20230804,000000,0.6818,0.6818,0.628,0.66,56689,0
+TLSA.US,D,20230807,000000,0.634,0.65,0.62,0.65,79718,0
+TLSA.US,D,20230808,000000,0.639,0.647,0.62,0.647,17768,0
+TLSA.US,D,20230809,000000,0.6344,0.646901,0.6313,0.6335,45533,0
+TLSA.US,D,20230810,000000,0.64,0.645,0.62,0.64,95910,0
+TLSA.US,D,20230811,000000,0.62,0.6449,0.62,0.6203,49450,0
+TLSA.US,D,20230814,000000,0.63,0.6302,0.6,0.6023,66087,0
+TLSA.US,D,20230815,000000,0.9141,0.96,0.7418,0.8225,31646287,0
+TLSA.US,D,20230816,000000,0.7946,0.89,0.76,0.7901,2256751,0
+TLSA.US,D,20230817,000000,0.79,0.8,0.700015,0.7516,837089,0
+TLSA.US,D,20230818,000000,0.73,0.739499,0.72,0.7324,108028,0
+TLSA.US,D,20230821,000000,0.72,0.7599,0.66,0.69,274788,0
+TLSA.US,D,20230822,000000,0.668,0.713299,0.65,0.674,169503,0
+TLSA.US,D,20230823,000000,0.64,0.6979,0.64,0.69,135424,0
+TLSA.US,D,20230824,000000,0.671,0.7,0.66,0.6798,157662,0
+TLSA.US,D,20230825,000000,0.672,0.69,0.6525,0.69,62830,0
+TLSA.US,D,20230828,000000,0.6939,0.697,0.6558,0.6788,60447,0
+TLSA.US,D,20230829,000000,0.689,0.72,0.6592,0.709,153923,0
+TLSA.US,D,20230830,000000,0.71,0.8129,0.7,0.773,266764,0
+TLSA.US,D,20230831,000000,0.7976,0.7976,0.727,0.727,85238,0
+TLSA.US,D,20230901,000000,0.74,0.78,0.74,0.7588,110702,0
+TLSA.US,D,20230905,000000,0.82,0.82,0.73,0.759,146573,0
+TLSA.US,D,20230906,000000,0.7713,0.784,0.736,0.759,30012,0
+TLSA.US,D,20230907,000000,0.7437,0.76545,0.7311,0.732,61573,0
+TLSA.US,D,20230908,000000,0.71,0.75,0.7,0.748,190114,0
+TLSA.US,D,20230911,000000,0.74,0.758,0.71,0.758,87549,0
+TLSA.US,D,20230912,000000,0.7351,0.75,0.7351,0.75,62565,0
+TLSA.US,D,20230913,000000,0.73,0.745499,0.71,0.725,81774,0
+TLSA.US,D,20230914,000000,0.737599,0.737599,0.706,0.7105,82971,0
+TLSA.US,D,20230915,000000,0.7455,0.7455,0.68,0.6947,49356,0
+TLSA.US,D,20230918,000000,0.7133,0.7133,0.6605,0.678,82237,0
+TLSA.US,D,20230919,000000,0.68,0.7,0.66,0.671,69717,0
+TLSA.US,D,20230920,000000,0.671,0.701,0.660101,0.701,37055,0
+TLSA.US,D,20230921,000000,0.7,0.7,0.6385,0.689899,64169,0
+TLSA.US,D,20230922,000000,0.69,0.711,0.641801,0.659,123270,0
+TLSA.US,D,20230925,000000,0.65,0.675,0.65,0.6576,61518,0
+TLSA.US,D,20230926,000000,0.68,0.69,0.6522,0.66,71244,0
+TLSA.US,D,20230927,000000,0.658,0.68,0.65,0.6701,26470,0
+TLSA.US,D,20230928,000000,0.6525,0.672,0.6501,0.6708,14852,0
+TLSA.US,D,20230929,000000,0.67,0.7079,0.6538,0.6599,52533,0
+TLSA.US,D,20231002,000000,0.64,0.68,0.6302,0.66,46766,0
+TLSA.US,D,20231003,000000,0.6826,0.700575,0.66,0.69,67646,0
+TLSA.US,D,20231004,000000,0.673,0.6956,0.66,0.6825,31606,0
+TLSA.US,D,20231005,000000,0.6602,0.695,0.66,0.6806,44246,0
+TLSA.US,D,20231006,000000,0.685,0.738,0.68,0.725,115660,0
+TLSA.US,D,20231009,000000,0.729,0.729,0.6726,0.7179,54183,0
+TLSA.US,D,20231010,000000,0.7086,0.725,0.6803,0.725,20151,0
+TLSA.US,D,20231011,000000,0.699,0.7125,0.692,0.692,43332,0
+TLSA.US,D,20231012,000000,0.69,0.78,0.69,0.7398,224932,0
+TLSA.US,D,20231013,000000,0.7927,0.86,0.77,0.8,562929,0
+TLSA.US,D,20231016,000000,0.87,0.94,0.8324,0.85,1213313,0
+TLSA.US,D,20231017,000000,0.841,0.841,0.71,0.731,348955,0
+TLSA.US,D,20231018,000000,0.82,0.82,0.7154,0.7554,433214,0
+TLSA.US,D,20231019,000000,0.7327,0.7499,0.6568,0.66,273312,0
+TLSA.US,D,20231020,000000,0.66,0.6618,0.641,0.641,99505,0
+TLSA.US,D,20231023,000000,0.6402,0.667,0.6402,0.641,49462,0
+TLSA.US,D,20231024,000000,0.6207,0.6598,0.61,0.658,106156,0
+TLSA.US,D,20231025,000000,0.648,0.654951,0.62,0.639,72488,0
+TLSA.US,D,20231026,000000,0.62,0.6499,0.6173,0.641001,37735,0
+TLSA.US,D,20231027,000000,0.63,0.6835,0.63,0.63,59906,0
+TLSA.US,D,20231030,000000,0.632,0.69,0.63,0.6402,56074,0
+TLSA.US,D,20231031,000000,0.6501,0.657,0.6174,0.6542,33979,0
+TLSA.US,D,20231101,000000,0.6225,0.659,0.6225,0.6502,31019,0
+TLSA.US,D,20231102,000000,0.66,0.66,0.6346,0.6545,9247,0
+TLSA.US,D,20231103,000000,0.62,0.67,0.62,0.6575,43218,0
+TLSA.US,D,20231106,000000,0.6804,0.69,0.6101,0.62,247009,0
+TLSA.US,D,20231107,000000,0.649,0.649,0.62,0.63,26084,0
+TLSA.US,D,20231108,000000,0.6,0.645,0.55,0.6284,129934,0
+TLSA.US,D,20231109,000000,0.61,0.6499,0.6,0.61,80807,0
+TLSA.US,D,20231110,000000,0.602,0.62,0.57,0.585,78593,0
+TLSA.US,D,20231113,000000,0.585,0.585,0.5552,0.5701,136419,0
+TLSA.US,D,20231114,000000,0.5605,0.6,0.5605,0.58,33641,0
+TLSA.US,D,20231115,000000,0.58,0.589851,0.55,0.555,70538,0
+TLSA.US,D,20231116,000000,0.5374,0.66,0.5374,0.55,76966,0
+TLSA.US,D,20231117,000000,0.578,0.5801,0.54,0.5619,37931,0
+TLSA.US,D,20231120,000000,0.5669,0.57,0.5501,0.5691,51200,0
+TLSA.US,D,20231121,000000,0.59,0.5999,0.5529,0.5799,44768,0
+TLSA.US,D,20231122,000000,0.56,0.5811,0.56,0.565,16258,0
+TLSA.US,D,20231124,000000,0.55,0.58,0.51,0.55,43389,0
+TLSA.US,D,20231127,000000,0.533,0.622249,0.533,0.5774,31836,0
+TLSA.US,D,20231128,000000,0.57,0.63,0.57,0.628,52141,0
+TLSA.US,D,20231129,000000,0.6107,0.635,0.6,0.61,45493,0
+TLSA.US,D,20231130,000000,0.6199,0.62,0.5792,0.59,68320,0
+TLSA.US,D,20231201,000000,0.56,0.6,0.5542,0.595,48694,0
+TLSA.US,D,20231204,000000,0.5958,0.63,0.5901,0.6201,29758,0
+TLSA.US,D,20231205,000000,0.62,0.62,0.592,0.6199,31739,0
+TLSA.US,D,20231206,000000,0.6022,0.63,0.593,0.63,29627,0
+TLSA.US,D,20231207,000000,0.63,0.63,0.6,0.605,23073,0
+TLSA.US,D,20231208,000000,0.57,0.6,0.57,0.5901,83061,0
+TLSA.US,D,20231211,000000,0.59,0.617,0.59,0.610126,22642,0
+TLSA.US,D,20231212,000000,0.62,0.625,0.5905,0.625,7300,0
+TLSA.US,D,20231213,000000,0.6113,0.62,0.59,0.62,25441,0
+TLSA.US,D,20231214,000000,0.59,0.615,0.59,0.6114,45151,0
+TLSA.US,D,20231215,000000,0.605,0.605,0.569,0.569201,40628,0
+TLSA.US,D,20231218,000000,0.57,0.575,0.540834,0.55,46742,0
+TLSA.US,D,20231219,000000,0.55,0.59762,0.55,0.58,11853,0
+TLSA.US,D,20231220,000000,0.5899,0.61,0.5702,0.59255,40613,0
+TLSA.US,D,20231221,000000,0.5926,0.61,0.5926,0.6089,44544,0
+TLSA.US,D,20231222,000000,0.59,0.6508,0.59,0.610101,24033,0
+TLSA.US,D,20231226,000000,0.592,0.62,0.5904,0.6,48882,0
+TLSA.US,D,20231227,000000,0.58,0.6,0.568,0.590899,107267,0
+TLSA.US,D,20231228,000000,0.575,0.595599,0.5681,0.5689,38288,0
+TLSA.US,D,20231229,000000,0.565,0.59,0.5575,0.56,70994,0
+TLSA.US,D,20240102,000000,0.545,0.58,0.545,0.57005,18637,0
+TLSA.US,D,20240103,000000,0.5586,0.625,0.5586,0.5803,30015,0
+TLSA.US,D,20240104,000000,0.588,0.6069,0.545,0.599,36694,0
+TLSA.US,D,20240105,000000,0.5645,0.61,0.56,0.61,255854,0
+TLSA.US,D,20240108,000000,0.59,0.6055,0.565,0.5686,80282,0
+TLSA.US,D,20240109,000000,0.59,0.59,0.505,0.5895,64232,0
+TLSA.US,D,20240110,000000,0.5895,0.5895,0.5611,0.5616,40191,0
+TLSA.US,D,20240111,000000,0.55,0.5616,0.55,0.5502,17977,0
+TLSA.US,D,20240112,000000,0.55,0.577,0.55,0.5705,46760,0
+TLSA.US,D,20240116,000000,0.59,0.59,0.55,0.58,110930,0
+TLSA.US,D,20240117,000000,0.57005,0.59,0.5451,0.5853,68265,0
+TLSA.US,D,20240118,000000,0.58,0.6,0.56,0.6,61693,0
+TLSA.US,D,20240119,000000,0.58,0.599899,0.561,0.5832,61198,0
+TLSA.US,D,20240122,000000,0.61,0.61,0.564,0.59,34361,0
+TLSA.US,D,20240123,000000,0.594,0.5998,0.564,0.5899,28773,0
+TLSA.US,D,20240124,000000,0.57,0.593999,0.57,0.57,20391,0
+TLSA.US,D,20240125,000000,0.55,0.5915,0.55,0.5651,13359,0
+TLSA.US,D,20240126,000000,0.53,0.57,0.53,0.5576,33146,0
+TLSA.US,D,20240129,000000,0.5425,0.5734,0.5425,0.55,28634,0
+TLSA.US,D,20240130,000000,0.5425,0.5559,0.53,0.5349,29329,0
+TLSA.US,D,20240131,000000,0.5078,0.583,0.5078,0.531,41624,0
+TLSA.US,D,20240201,000000,0.5405,0.5405,0.5275,0.5276,30904,0
+TLSA.US,D,20240202,000000,0.5275,0.535,0.5275,0.5277,23890,0
+TLSA.US,D,20240205,000000,0.53,0.535,0.51,0.52,80401,0
+TLSA.US,D,20240206,000000,0.52,0.52,0.51,0.5164,33322,0
+TLSA.US,D,20240207,000000,0.51025,0.535,0.51,0.5115,39054,0
+TLSA.US,D,20240208,000000,0.52,0.535,0.51,0.524,52172,0
+TLSA.US,D,20240209,000000,0.515,0.524,0.5132,0.5154,41807,0
+TLSA.US,D,20240212,000000,0.515,0.528,0.515,0.5265,27922,0
+TLSA.US,D,20240213,000000,0.51,0.526654,0.505,0.5187,23343,0
+TLSA.US,D,20240214,000000,0.510001,0.54,0.51,0.5368,42363,0
+TLSA.US,D,20240215,000000,0.523,0.535,0.507,0.5325,30678,0
+TLSA.US,D,20240216,000000,0.52,0.5259,0.515,0.52,11459,0
+TLSA.US,D,20240220,000000,0.504,0.526,0.504,0.526,18105,0
+TLSA.US,D,20240221,000000,0.5362,0.5362,0.49,0.5256,30010,0
+TLSA.US,D,20240222,000000,0.5,0.52,0.49,0.51,66227,0
+TLSA.US,D,20240223,000000,0.5,0.51,0.5,0.5002,22130,0
+TLSA.US,D,20240226,000000,0.49,0.516,0.48,0.506,38601,0
+TLSA.US,D,20240227,000000,0.49,0.506,0.4705,0.4949,79953,0
+TLSA.US,D,20240228,000000,0.48,0.503,0.48,0.4952,42607,0
+TLSA.US,D,20240229,000000,0.48,0.493999,0.478,0.4806,27455,0
+TLSA.US,D,20240301,000000,0.47,0.492,0.46824,0.47,89464,0
+TLSA.US,D,20240304,000000,0.46,0.4848,0.45,0.4699,148535,0
+TLSA.US,D,20240305,000000,0.4584,0.515,0.452,0.515,1047940,0
+TLSA.US,D,20240306,000000,0.525,0.53,0.471,0.4801,163741,0
+TLSA.US,D,20240307,000000,0.5,0.54,0.4855,0.5187,120492,0
+TLSA.US,D,20240308,000000,0.486,0.519399,0.475,0.487,80805,0
+TLSA.US,D,20240311,000000,0.497,0.51,0.474,0.499,57744,0
+TLSA.US,D,20240312,000000,0.5,0.51,0.4798,0.49,39722,0
+TLSA.US,D,20240313,000000,0.504951,0.5099,0.465,0.5024,54407,0
+TLSA.US,D,20240314,000000,0.495,0.51,0.49,0.5076,64093,0
+TLSA.US,D,20240315,000000,0.5,0.5075,0.485,0.4997,27660,0
+TLSA.US,D,20240318,000000,0.475,0.5378,0.4537,0.5153,116659,0
+TLSA.US,D,20240319,000000,0.502201,0.5197,0.471,0.49,27607,0
+TLSA.US,D,20240320,000000,0.472801,0.496,0.472801,0.48,15852,0
+TLSA.US,D,20240321,000000,0.48,0.492,0.464,0.464,44974,0
+TLSA.US,D,20240322,000000,0.47,0.48,0.464,0.465,19443,0
+TLSA.US,D,20240325,000000,0.4701,0.4936,0.445,0.453,79854,0
+TLSA.US,D,20240326,000000,0.45,0.472501,0.412,0.426,73939,0
+TLSA.US,D,20240327,000000,0.435,0.457,0.417,0.417,64900,0
+TLSA.US,D,20240328,000000,0.42,0.46,0.4182,0.454,33105,0
+TLSA.US,D,20240401,000000,0.437,0.47,0.437,0.46,25885,0
+TLSA.US,D,20240402,000000,0.47,0.49,0.443,0.452,22872,0
+TLSA.US,D,20240403,000000,0.4472,0.474,0.416,0.4365,92209,0
+TLSA.US,D,20240404,000000,0.45,0.4625,0.44,0.4467,18019,0
+TLSA.US,D,20240405,000000,0.4628,0.463599,0.4208,0.4506,28574,0
+TLSA.US,D,20240408,000000,0.43,0.4488,0.411,0.426,56188,0
+TLSA.US,D,20240409,000000,0.44,0.449,0.426,0.4468,55774,0
+TLSA.US,D,20240410,000000,0.421,0.44,0.421,0.435,35238,0
+TLSA.US,D,20240411,000000,0.44,0.4825,0.44,0.454675,59119,0
+TLSA.US,D,20240412,000000,0.478,0.4836,0.44,0.44,54045,0
+TLSA.US,D,20240415,000000,0.41,0.5,0.41,0.4999,134889,0
+TLSA.US,D,20240416,000000,0.48,0.59,0.46,0.5505,160526,0
+TLSA.US,D,20240417,000000,0.551,0.5865,0.51,0.513,94723,0
+TLSA.US,D,20240418,000000,0.5944,0.82,0.49,0.64,1556607,0
+TLSA.US,D,20240419,000000,0.6479,0.7474,0.6479,0.666,602683,0
+TLSA.US,D,20240422,000000,0.701,0.77425,0.6745,0.7536,550057,0
+TLSA.US,D,20240423,000000,0.85,0.89,0.675,0.775,2513051,0
+TLSA.US,D,20240424,000000,0.78,0.8275,0.74,0.7901,335885,0
+TLSA.US,D,20240425,000000,0.7505,0.8799,0.7505,0.8411,889692,0
+TLSA.US,D,20240426,000000,0.81,0.85,0.72,0.7801,252821,0
+TLSA.US,D,20240429,000000,0.756,0.76,0.6402,0.6452,272466,0
+TLSA.US,D,20240430,000000,0.63,0.679,0.62,0.65675,199776,0
+TLSA.US,D,20240501,000000,0.671,0.7,0.66,0.662406,47505,0
+TLSA.US,D,20240502,000000,0.68,0.7117,0.667725,0.7051,72445,0
+TLSA.US,D,20240503,000000,0.7059,0.78,0.6809,0.745,108910,0
+TLSA.US,D,20240506,000000,0.6725,0.747,0.6725,0.7028,164229,0
+TLSA.US,D,20240507,000000,0.701,0.72,0.67,0.6798,64718,0
+TLSA.US,D,20240508,000000,0.679,0.699,0.65,0.6684,56335,0
+TLSA.US,D,20240509,000000,0.665,0.68,0.5437,0.64,137968,0
+TLSA.US,D,20240510,000000,0.621,0.659451,0.59,0.6227,158472,0
+TLSA.US,D,20240513,000000,0.621,0.64,0.563,0.6116,95628,0
+TLSA.US,D,20240514,000000,0.5651,0.64,0.56,0.5627,129371,0
+TLSA.US,D,20240515,000000,0.6,0.6355,0.57015,0.635,184689,0
+TLSA.US,D,20240516,000000,0.66,0.71,0.6101,0.681,157240,0
+TLSA.US,D,20240517,000000,0.722,0.76,0.671,0.744,109991,0
+TLSA.US,D,20240520,000000,0.81,0.811,0.7342,0.77,188930,0
+TLSA.US,D,20240521,000000,0.79,0.83,0.758,0.82,120805,0
+TLSA.US,D,20240522,000000,0.82,0.83,0.79,0.81,108719,0
+TLSA.US,D,20240523,000000,0.781,0.82,0.7403,0.7407,76129,0
+TLSA.US,D,20240524,000000,0.8,0.8099,0.7403,0.8099,84265,0
+TLSA.US,D,20240528,000000,0.89,0.9263,0.8305,0.919,301464,0
+TLSA.US,D,20240529,000000,0.92,0.94,0.8702,0.9374,137972,0
+TLSA.US,D,20240530,000000,0.93,0.95,0.9,0.94,97128,0
+TLSA.US,D,20240531,000000,0.94,1.04,0.94,0.9999,516793,0
+TLSA.US,D,20240603,000000,1.04,1.05,0.9,1,248482,0
+TLSA.US,D,20240604,000000,1,1.01,0.9576,1,207415,0
+TLSA.US,D,20240605,000000,1.02,1.05,0.98,1.01,397288,0
+TLSA.US,D,20240606,000000,1.03,1.05,0.91,1,614131,0
+TLSA.US,D,20240607,000000,1,1.03,0.9506,1,257488,0
+TLSA.US,D,20240610,000000,1,1,0.9177,0.9999,455315,0
+TLSA.US,D,20240611,000000,0.94,1.025,0.86,0.99,510835,0
+TLSA.US,D,20240612,000000,0.92,0.9498,0.7715,0.8161,316469,0
+TLSA.US,D,20240613,000000,0.77,0.8427,0.7,0.728,285083,0
+TLSA.US,D,20240614,000000,0.701,0.78,0.7,0.74,87394,0
+TLSA.US,D,20240617,000000,0.7426,0.81,0.74,0.79,122358,0
+TLSA.US,D,20240618,000000,0.7952,0.7952,0.72,0.72,67483,0
+TLSA.US,D,20240620,000000,0.7,0.7871,0.665,0.7867,162085,0
+TLSA.US,D,20240621,000000,0.7867,0.83,0.76,0.8,133450,0
+TLSA.US,D,20240624,000000,0.8726,0.97,0.8483,0.948,424852,0
+TLSA.US,D,20240625,000000,0.92,1,0.9,0.97,415791,0
+TLSA.US,D,20240626,000000,0.93,0.99,0.89,0.9273,224189,0
+TLSA.US,D,20240627,000000,0.92,0.975,0.85,0.88,225603,0
+TLSA.US,D,20240628,000000,0.882,1.04,0.85,0.919,385403,0
+TLSA.US,D,20240701,000000,0.948,0.948,0.87,0.8856,50185,0
+TLSA.US,D,20240702,000000,0.9119,0.92,0.8486,0.859,180500,0
+TLSA.US,D,20240703,000000,0.8999,0.8999,0.82,0.825,110067,0
+TLSA.US,D,20240705,000000,0.82,0.844,0.82,0.83,181745,0
+TLSA.US,D,20240708,000000,0.84,0.8925,0.82,0.8205,145772,0
+TLSA.US,D,20240709,000000,0.82,0.859,0.8101,0.811,118639,0
+TLSA.US,D,20240710,000000,0.83,0.84,0.811,0.84,70198,0
+TLSA.US,D,20240711,000000,0.84,0.8499,0.805,0.82,69806,0
+TLSA.US,D,20240712,000000,0.879,0.879,0.8004,0.808,124821,0
+TLSA.US,D,20240715,000000,0.8344,0.8422,0.8,0.8052,67225,0
+TLSA.US,D,20240716,000000,0.8,0.833,0.8,0.81,31777,0
+TLSA.US,D,20240717,000000,0.81,0.8378,0.8,0.81,38572,0
+TLSA.US,D,20240718,000000,0.835,0.86,0.8102,0.85,178823,0
+TLSA.US,D,20240719,000000,0.81,0.88,0.81,0.85,153659,0
+TLSA.US,D,20240722,000000,0.88,0.97,0.859,0.9,263325,0
+TLSA.US,D,20240723,000000,0.919,0.945,0.886,0.9001,154682,0
+TLSA.US,D,20240724,000000,0.9879,1.1,0.9303,1,1080761,0
+TLSA.US,D,20240725,000000,0.98,0.999,0.93,0.99,190910,0
+TLSA.US,D,20240726,000000,0.99,1.07,0.9254,0.99,170246,0
+TLSA.US,D,20240729,000000,0.99,1.01,0.98,1.01,90705,0
+TLSA.US,D,20240730,000000,1.03,1.05,1,1.02,167587,0
+TLSA.US,D,20240731,000000,1,1.0799,1,1.07,216614,0
+TLSA.US,D,20240801,000000,1.06,1.08,1.02,1.04,74964,0
+TLSA.US,D,20240802,000000,1.02,1.035,0.951,1.0094,245613,0
+TLSA.US,D,20240805,000000,0.91,1.02,0.87,1.02,180500,0
+TLSA.US,D,20240806,000000,0.9653,1.09,0.9653,1.09,418773,0
+TLSA.US,D,20240807,000000,1.1,1.44,1.0999,1.4,1317464,0
+TLSA.US,D,20240808,000000,1.4,1.42,1.11,1.305,623012,0
+TLSA.US,D,20240809,000000,1.31,1.43,1.2,1.3514,408879,0
+TLSA.US,D,20240812,000000,1.34,1.74,1.29,1.45,1365160,0
+TLSA.US,D,20240813,000000,1.5,1.5,1.25,1.36,680779,0
+TLSA.US,D,20240814,000000,1.36,1.38,1.05,1.09,558095,0
+TLSA.US,D,20240815,000000,1.1,1.2,1.05,1.18,220866,0
+TLSA.US,D,20240816,000000,1.19,1.22,1.13,1.21,89854,0
+TLSA.US,D,20240819,000000,1.2,1.21,1.13,1.14,171859,0
+TLSA.US,D,20240820,000000,1.15,1.26,1.14,1.21,377295,0
+TLSA.US,D,20240821,000000,1.24,1.3,1.22,1.26,249962,0
+TLSA.US,D,20240822,000000,1.26,1.4,1.22,1.25,599525,0
+TLSA.US,D,20240823,000000,1.25,1.38,1.21,1.22,161976,0
+TLSA.US,D,20240826,000000,1.22,1.27,1.2,1.23,22480,0
+TLSA.US,D,20240827,000000,1.26,1.26,1.21,1.24,54060,0
+TLSA.US,D,20240828,000000,1.24,1.24,1.19,1.19,63642,0
+TLSA.US,D,20240829,000000,1.19,1.21,1.07,1.08,148602,0
+TLSA.US,D,20240830,000000,1.14,1.17,0.882,1,688711,0
+TLSA.US,D,20240903,000000,0.9752,0.982,0.94,0.9401,148180,0
+TLSA.US,D,20240904,000000,0.95,0.9624,0.91,0.92,75192,0
+TLSA.US,D,20240905,000000,0.92,0.92,0.79,0.8604,184814,0
+TLSA.US,D,20240906,000000,0.7904,0.8689,0.77,0.82,231886,0
+TLSA.US,D,20240909,000000,0.83,0.926,0.83,0.87,72747,0
+TLSA.US,D,20240910,000000,0.86,0.9,0.8501,0.8751,112030,0
+TLSA.US,D,20240911,000000,0.876,0.9,0.876,0.88,59673,0
+TLSA.US,D,20240912,000000,0.89,0.9399,0.88,0.9283,25618,0
+TLSA.US,D,20240913,000000,0.94,0.9499,0.9,0.9249,39551,0
+TLSA.US,D,20240916,000000,0.881,0.95,0.85,0.85,119661,0
+TLSA.US,D,20240917,000000,0.86,0.92,0.83,0.8461,236416,0
+TLSA.US,D,20240918,000000,0.8885,1.11,0.8885,1.07,507461,0
+TLSA.US,D,20240919,000000,1.08,1.17,1.08,1.1064,308448,0
+TLSA.US,D,20240920,000000,1.08,1.09,1.02,1.02,253772,0
+TLSA.US,D,20240923,000000,1.05,1.1,0.9601,1.02,99308,0
+TLSA.US,D,20240924,000000,1.07,1.1,0.92,0.9203,619442,0
+TLSA.US,D,20240925,000000,0.93,0.93999,0.92,0.9399,74943,0
+TLSA.US,D,20240926,000000,0.96,1.0481,0.9501,1.04,217040,0
+TLSA.US,D,20240927,000000,1.03,1.03,0.97,1.01,139157,0
+TLSA.US,D,20240930,000000,1,1.05,0.95,0.96,118803,0
+TLSA.US,D,20241001,000000,1.04,1.0792,0.915,0.93,134775,0
+TLSA.US,D,20241002,000000,0.9201,0.98,0.91,0.9387,130447,0
+TLSA.US,D,20241003,000000,0.9526,1.04,0.95,0.9838,204837,0
+TLSA.US,D,20241004,000000,1.02,1.0399,0.9665,1,100135,0
+TLSA.US,D,20241007,000000,1,1,0.9,0.922,251348,0
+TLSA.US,D,20241008,000000,0.92,0.97,0.9167,0.94,94131,0
+TLSA.US,D,20241009,000000,0.926765,0.9499,0.902001,0.9499,44541,0
+TLSA.US,D,20241010,000000,0.9,0.9499,0.9,0.92,46303,0
+TLSA.US,D,20241011,000000,0.92,0.9499,0.9,0.9401,112309,0
+TLSA.US,D,20241014,000000,0.95,0.95,0.9,0.929,25756,0
+TLSA.US,D,20241015,000000,0.935,0.9699,0.9,0.92,82256,0
+TLSA.US,D,20241016,000000,0.91,0.9399,0.86,0.88,127969,0
+TLSA.US,D,20241017,000000,0.87,0.896,0.834651,0.896,146642,0
+TLSA.US,D,20241018,000000,0.876,0.9,0.842,0.879,127048,0
+TLSA.US,D,20241021,000000,0.87,0.92,0.83,0.8649,181931,0
+TLSA.US,D,20241022,000000,0.8606,0.88,0.833,0.87,104273,0
+TLSA.US,D,20241023,000000,0.872,0.9683,0.86,0.9683,230065,0
+TLSA.US,D,20241024,000000,0.99,1.14,0.95,1.0949,364769,0
+TLSA.US,D,20241025,000000,1.1,1.14,0.97,0.9903,275717,0
+TLSA.US,D,20241028,000000,0.96,1.0284,0.96,0.99,92725,0
+TLSA.US,D,20241029,000000,1.02,1.0494,0.9605,1.02,202307,0
+TLSA.US,D,20241030,000000,1.14,1.26,1.09,1.18,3051510,0
+TLSA.US,D,20241031,000000,1.11,1.11,0.945,0.975,580895,0
+TLSA.US,D,20241101,000000,0.9485,0.9786,0.93,0.9373,264233,0
+TLSA.US,D,20241104,000000,0.97,0.97,0.89,0.9071,223656,0
+TLSA.US,D,20241105,000000,0.9099,0.93,0.89,0.9001,155244,0
+TLSA.US,D,20241106,000000,0.9,0.9036,0.8701,0.898,195624,0
+TLSA.US,D,20241107,000000,0.8788,0.95,0.8772,0.91,229068,0
+TLSA.US,D,20241108,000000,0.91,0.95,0.901,0.93,82119,0
+TLSA.US,D,20241111,000000,0.94,1.27,0.9001,0.95,515978,0
+TLSA.US,D,20241112,000000,1,1.0366,0.91,0.94,353432,0
+TLSA.US,D,20241113,000000,0.9017,0.944,0.88,0.905,371192,0
+TLSA.US,D,20241114,000000,0.917,0.93,0.8822,0.9243,117825,0
+TLSA.US,D,20241115,000000,0.911,0.9299,0.89,0.8905,104389,0
+TLSA.US,D,20241118,000000,0.885,1.07,0.875,1.03,1162390,0
+TLSA.US,D,20241119,000000,0.99,1.02,0.9703,0.9801,167858,0
+TLSA.US,D,20241120,000000,1.03,1.03,0.9706,1,90776,0
+TLSA.US,D,20241121,000000,0.99,1,0.95,0.97,108593,0
+TLSA.US,D,20241122,000000,0.98,1,0.9361,0.9522,101519,0
+TLSA.US,D,20241125,000000,0.94,0.9899,0.94,0.9599,141616,0
+TLSA.US,D,20241126,000000,0.97,0.97,0.945,0.945,52395,0
+TLSA.US,D,20241127,000000,0.91,0.96,0.9001,0.92,91533,0
+TLSA.US,D,20241129,000000,0.9364,0.9563,0.92,0.9525,28837,0
+TLSA.US,D,20241202,000000,0.94,0.95,0.92,0.945,91906,0
+TLSA.US,D,20241203,000000,0.92,0.9511,0.91,0.91,61690,0
+TLSA.US,D,20241204,000000,1,1.08,0.96,1.02,1390309,0
+TLSA.US,D,20241205,000000,1.05,1.0665,1,1.02,374831,0
+TLSA.US,D,20241206,000000,1.04,1.04,0.96,1.01,268678,0
+TLSA.US,D,20241209,000000,1.01,1.06,0.98,1.01,406608,0
+TLSA.US,D,20241210,000000,1,1.01,0.9601,0.9831,188364,0
+TLSA.US,D,20241211,000000,0.96,0.97,0.91,0.9475,212429,0
+TLSA.US,D,20241212,000000,0.96,0.9669,0.9107,0.94,218205,0
+TLSA.US,D,20241213,000000,0.94,0.96,0.93,0.9411,67138,0
+TLSA.US,D,20241216,000000,0.93,0.9867,0.88,0.9294,379705,0
+TLSA.US,D,20241217,000000,0.979,1.02,0.951,0.9898,924728,0
+TLSA.US,D,20241218,000000,1.01,1.0722,0.95,0.99,568111,0
+TLSA.US,D,20241219,000000,0.9907,0.994,0.73,0.832,821703,0
+TLSA.US,D,20241220,000000,0.8,0.831,0.738,0.775,568231,0
+TLSA.US,D,20241223,000000,0.77,0.77,0.68,0.6815,754641,0
+TLSA.US,D,20241224,000000,0.67,0.720899,0.67,0.69,149443,0
+TLSA.US,D,20241226,000000,0.73,0.7448,0.685,0.6996,301895,0
+TLSA.US,D,20241227,000000,0.74,0.8,0.6505,0.673,795600,0
+TLSA.US,D,20241230,000000,0.672,0.75,0.6521,0.749,379331,0
+TLSA.US,D,20241231,000000,0.63,0.7003,0.6295,0.6962,319837,0
+TLSA.US,D,20250102,000000,0.69,0.6959,0.6701,0.6808,143716,0
+TLSA.US,D,20250103,000000,0.68,0.7439,0.6728,0.73,197677,0
+TLSA.US,D,20250106,000000,0.74,0.7499,0.701,0.744,113219,0
+TLSA.US,D,20250107,000000,0.74,0.74,0.7002,0.7035,138206,0
+TLSA.US,D,20250108,000000,0.731,0.736,0.7011,0.736,116266,0
+TLSA.US,D,20250110,000000,0.806,0.95,0.806,0.84,2303389,0
+TLSA.US,D,20250113,000000,0.848,0.848,0.72,0.7541,396289,0
+TLSA.US,D,20250114,000000,0.75,0.7649,0.72,0.725,134546,0
+TLSA.US,D,20250115,000000,0.728,0.8,0.68,0.7876,417253,0
+TLSA.US,D,20250116,000000,0.773,0.79,0.73,0.76,119672,0
+TLSA.US,D,20250117,000000,0.76,0.774499,0.701,0.7399,100848,0
+TLSA.US,D,20250121,000000,0.75,0.751,0.71,0.7344,167773,0
+TLSA.US,D,20250122,000000,0.7104,0.9,0.6907,0.7969,5237015,0
+TLSA.US,D,20250123,000000,0.7999,0.9483,0.69,0.885,11459847,0
+TLSA.US,D,20250124,000000,0.873,0.88,0.78,0.7921,1260425,0
+TLSA.US,D,20250127,000000,0.741,0.7848,0.72,0.736,382924,0
+TLSA.US,D,20250128,000000,0.72,0.736,0.68,0.7101,446961,0
+TLSA.US,D,20250129,000000,0.722,0.722,0.6809,0.692,226363,0
+TLSA.US,D,20250130,000000,0.7448,0.7448,0.6446,0.6879,398830,0
+TLSA.US,D,20250131,000000,0.69,0.71,0.663,0.685,180844,0
+TLSA.US,D,20250203,000000,0.664,0.68,0.65,0.6783,128835,0
+TLSA.US,D,20250204,000000,0.66,0.6961,0.6555,0.6758,260825,0
+TLSA.US,D,20250205,000000,0.6764,0.6764,0.6531,0.66,214973,0
+TLSA.US,D,20250206,000000,0.65,0.6644,0.6302,0.643,310219,0
+TLSA.US,D,20250207,000000,0.658,0.685292,0.633265,0.68,243345,0
+TLSA.US,D,20250210,000000,0.69,0.705,0.6612,0.6901,179123,0
+TLSA.US,D,20250211,000000,0.705,0.71,0.6703,0.709,280411,0
+TLSA.US,D,20250212,000000,0.71,0.7499,0.68501,0.748,286336,0
+TLSA.US,D,20250213,000000,0.73,0.76,0.7,0.74,334399,0
+TLSA.US,D,20250214,000000,0.75,0.8,0.7193,0.792,349220,0
+TLSA.US,D,20250218,000000,0.7975,0.888,0.7651,0.8797,983608,0
+TLSA.US,D,20250219,000000,0.88,0.9399,0.855,0.9226,686129,0
+TLSA.US,D,20250220,000000,0.91,0.91,0.84,0.9,288625,0
+TLSA.US,D,20250221,000000,0.9,0.905,0.81,0.8199,497445,0
+TLSA.US,D,20250224,000000,0.8352,0.916,0.8008,0.9051,347723,0
+TLSA.US,D,20250225,000000,0.917,0.97,0.9051,0.96,4775733,0
+TLSA.US,D,20250226,000000,0.9549,1.02,0.8335,0.98,935611,0
+TLSA.US,D,20250227,000000,1.02,1.19,1.01,1.13,1571279,0
+TLSA.US,D,20250228,000000,1.23,1.33,1.14,1.29,2488106,0
+TLSA.US,D,20250303,000000,1.29,1.3263,1.11,1.13,807355,0
+TLSA.US,D,20250304,000000,1.13,1.23,0.92,1.15,1662932,0
+TLSA.US,D,20250305,000000,1.16,1.36,1.09,1.36,1753758,0
+TLSA.US,D,20250306,000000,1.34,1.55,1.15,1.5,4545692,0
+TLSA.US,D,20250307,000000,1.58,1.91,1.55,1.69,2405575,0
+TLSA.US,D,20250310,000000,1.76,1.8401,1.33,1.55,1886390,0
+TLSA.US,D,20250311,000000,1.53,1.5482,1.25,1.37,837434,0
+TLSA.US,D,20250312,000000,1.39,1.59,1.35,1.43,434234,0
+TLSA.US,D,20250313,000000,1.45,1.55,1.42,1.48,654029,0
+TLSA.US,D,20250314,000000,1.56,1.6,1.495,1.57,377219,0
+TLSA.US,D,20250317,000000,1.61,1.64,1.3,1.55,770273,0
+TLSA.US,D,20250318,000000,1.54,1.58,1.46,1.52,234435,0
+TLSA.US,D,20250319,000000,1.52,1.52,1.31,1.385,552241,0
+TLSA.US,D,20250320,000000,1.37,1.41,1.25,1.29,538841,0
+TLSA.US,D,20250321,000000,1.25,1.2899,1.04,1.11,1111394,0
+TLSA.US,D,20250324,000000,1.11,1.11,0.9572,1.08,726830,0
+TLSA.US,D,20250325,000000,1.04,1.2378,1.04,1.23,594251,0
+TLSA.US,D,20250326,000000,1.23,1.3041,1.13,1.18,319483,0
+TLSA.US,D,20250327,000000,1.17,1.1992,1.13,1.14,127558,0
+TLSA.US,D,20250328,000000,1.14,1.1794,1.1,1.12,113411,0
+TLSA.US,D,20250331,000000,1.1,1.1156,1.01,1.08,288561,0
+TLSA.US,D,20250401,000000,1.07,1.12,1.02,1.06,283115,0
+TLSA.US,D,20250402,000000,1.06,1.13,1.04,1.11,278231,0
+TLSA.US,D,20250403,000000,1.04,1.07,0.9801,1.02,293200,0
+TLSA.US,D,20250404,000000,0.98,1.0299,0.8762,0.9433,427659,0
+TLSA.US,D,20250407,000000,0.8701,0.9458,0.83,0.9002,230724,0
+TLSA.US,D,20250408,000000,0.9137,0.9137,0.8021,0.8027,372268,0
+TLSA.US,D,20250409,000000,0.8,0.8999,0.7401,0.86,436026,0
+TLSA.US,D,20250410,000000,0.8321,0.8601,0.7601,0.78,172700,0
+TLSA.US,D,20250411,000000,0.81,0.823,0.73005,0.7901,286825,0
+TLSA.US,D,20250414,000000,0.8,0.8335,0.78,0.8001,178744,0
+TLSA.US,D,20250415,000000,0.79,0.839,0.786,0.81,52248,0
+TLSA.US,D,20250416,000000,0.8011,0.89375,0.7601,0.89,607428,0
+TLSA.US,D,20250417,000000,0.9,1.095,0.872,1.07,368298,0
+TLSA.US,D,20250421,000000,1.07,1.135,1.01,1.13,309388,0
+TLSA.US,D,20250422,000000,1.13,1.17,1.05,1.16,305314,0
+TLSA.US,D,20250423,000000,1.14,1.33,1.14,1.31,578730,0
+TLSA.US,D,20250424,000000,1.368,1.53,1.25,1.44,709253,0
+TLSA.US,D,20250425,000000,1.43,1.43,1.29,1.36,355547,0
+TLSA.US,D,20250428,000000,1.33,1.36,1.23,1.31,278579,0
+TLSA.US,D,20250429,000000,1.31,1.31,1.2,1.24,134743,0
+TLSA.US,D,20250430,000000,1.24,1.43,1.2283,1.36,297925,0
+TLSA.US,D,20250501,000000,1.37,1.4012,1.28,1.29,175815,0
+TLSA.US,D,20250502,000000,1.36,1.3699,1.26,1.28,156072,0
+TLSA.US,D,20250505,000000,1.26,1.31,1.22,1.22,112032,0
+TLSA.US,D,20250506,000000,1.35,1.6,1.29,1.5,1845105,0
+TLSA.US,D,20250507,000000,1.53,1.78,1.52,1.57,1023358,0
+TLSA.US,D,20250508,000000,1.55,1.63,1.49,1.51,212318,0
+TLSA.US,D,20250509,000000,1.63,1.78,1.4911,1.57,1373667,0
+TLSA.US,D,20250512,000000,1.76,1.76,1.45,1.5,450060,0
+TLSA.US,D,20250513,000000,1.51,1.7,1.44,1.62,678378,0
+TLSA.US,D,20250514,000000,1.58,1.61,1.43,1.45,380730,0
+TLSA.US,D,20250515,000000,1.44,1.4995,1.38,1.39,249297,0
+TLSA.US,D,20250516,000000,1.39,1.4999,1.35,1.36,157013,0
+TLSA.US,D,20250519,000000,1.35,1.57,1.35,1.48,267841,0
+TLSA.US,D,20250520,000000,1.51,1.565,1.42,1.5,169633,0
+TLSA.US,D,20250521,000000,1.49,1.5299,1.37,1.42,309417,0
+TLSA.US,D,20250522,000000,1.45,1.4993,1.33,1.37,220574,0
+TLSA.US,D,20250523,000000,1.44,1.68,1.42,1.58,874161,0
+TLSA.US,D,20250527,000000,1.6,1.615,1.42,1.43,426728,0
+TLSA.US,D,20250528,000000,1.44,1.47,1.34,1.39,310122,0
+TLSA.US,D,20250529,000000,1.39,1.41,1.37,1.38,103472,0
+TLSA.US,D,20250530,000000,1.37,1.3794,1.3,1.36,184389,0
+TLSA.US,D,20250602,000000,1.4,1.4625,1.35,1.44,140213,0
+TLSA.US,D,20250603,000000,1.42,1.47,1.38,1.42,235734,0
+TLSA.US,D,20250604,000000,1.43,1.49,1.42,1.43,209889,0
+TLSA.US,D,20250605,000000,1.45,1.5,1.39,1.41,157799,0
+TLSA.US,D,20250606,000000,1.41,1.462,1.39,1.43,189085,0
+TLSA.US,D,20250609,000000,1.44,1.45,1.37,1.42,219832,0
+TLSA.US,D,20250610,000000,1.41,1.43,1.36,1.37,149739,0
+TLSA.US,D,20250611,000000,1.4,1.46,1.35,1.46,222583,0
+TLSA.US,D,20250612,000000,1.44,1.46,1.37,1.42,141379,0
+TLSA.US,D,20250613,000000,1.52,1.639,1.47,1.55,1054550,0
+TLSA.US,D,20250616,000000,1.56,1.6199,1.51,1.56,222620,0
+TLSA.US,D,20250617,000000,1.58,1.65,1.5347,1.65,177215,0
+TLSA.US,D,20250618,000000,1.65,1.665,1.56,1.6,176096,0
+TLSA.US,D,20250620,000000,1.57,1.6367,1.54,1.56,234341,0
+TLSA.US,D,20250623,000000,1.57,1.6203,1.55,1.55,162938,0
+TLSA.US,D,20250624,000000,1.61,1.6238,1.55,1.58,154765,0
+TLSA.US,D,20250625,000000,1.57,1.75,1.565,1.75,448953,0
+TLSA.US,D,20250626,000000,1.75,1.8,1.7,1.78,262032,0
+TLSA.US,D,20250627,000000,1.8,1.81,1.56,1.6,484155,0
+TLSA.US,D,20250630,000000,1.6,1.61,1.5299,1.58,377517,0
+TLSA.US,D,20250701,000000,1.57,1.61,1.55,1.55,93351,0
+TLSA.US,D,20250702,000000,1.56,1.58,1.54,1.57,118274,0
+TLSA.US,D,20250703,000000,1.56,1.56,1.51,1.51,179781,0
+TLSA.US,D,20250707,000000,1.54,1.56,1.51,1.53,60802,0
+TLSA.US,D,20250708,000000,1.51,1.55,1.43,1.49,211346,0
+TLSA.US,D,20250709,000000,1.47,1.53,1.4501,1.51,80558,0
+TLSA.US,D,20250710,000000,1.49,1.5234,1.45,1.47,141990,0
+TLSA.US,D,20250711,000000,1.49,1.5095,1.43,1.48,156555,0
+TLSA.US,D,20250714,000000,1.49,1.5013,1.4301,1.48,107078,0
+TLSA.US,D,20250715,000000,1.46,1.47,1.43,1.47,106554,0
+TLSA.US,D,20250716,000000,1.45,1.5,1.4423,1.5,106041,0
+TLSA.US,D,20250717,000000,1.5,1.54,1.44,1.51,106498,0
+TLSA.US,D,20250718,000000,1.5,1.557,1.48,1.55,175022,0
+TLSA.US,D,20250721,000000,1.61,1.64,1.53,1.62,309220,0
+TLSA.US,D,20250722,000000,1.6601,1.67,1.57,1.62,198422,0
+TLSA.US,D,20250723,000000,1.74,1.89,1.7388,1.78,1147349,0
+TLSA.US,D,20250724,000000,1.84,1.84,1.62,1.74,310341,0
+TLSA.US,D,20250725,000000,1.75,1.86,1.71,1.86,370729,0
+TLSA.US,D,20250728,000000,1.89,1.96,1.75,1.95,430416,0
+TLSA.US,D,20250729,000000,1.97,1.98,1.88,1.96,200617,0
+TLSA.US,D,20250730,000000,2.03,2.37,2.01,2.37,1436575,0
+TLSA.US,D,20250731,000000,2.42,2.59,2.285,2.5,1139758,0
+TLSA.US,D,20250801,000000,2.55,2.6,2.04,2.38,864591,0
+TLSA.US,D,20250804,000000,2.44,2.5243,2.34,2.45,350939,0
+TLSA.US,D,20250805,000000,2.47,2.49,2.19,2.29,371060,0
+TLSA.US,D,20250806,000000,2.32,2.46,2.2014,2.33,346735,0
+TLSA.US,D,20250807,000000,2.32,2.3274,2.07,2.09,395327,0
+TLSA.US,D,20250808,000000,2.09,2.26,2.08,2.2,227410,0
+TLSA.US,D,20250811,000000,2.3,2.53,2.3,2.46,1159572,0
+TLSA.US,D,20250812,000000,2.465,2.465,2.16,2.225,527610,0
+TLSA.US,D,20250813,000000,2.21,2.21,2.06,2.13,614934,0
+TLSA.US,D,20250814,000000,2.12,2.1399,1.9,2,348437,0
+TLSA.US,D,20250815,000000,2.06,2.09,1.91,1.97,361765,0
+TLSA.US,D,20250818,000000,1.94,1.99,1.83,1.89,768967,0
+TLSA.US,D,20250819,000000,1.85,1.8699,1.7256,1.75,471930,0
+TLSA.US,D,20250820,000000,1.8,1.87,1.762,1.81,220007,0
+TLSA.US,D,20250821,000000,1.8,1.95,1.7905,1.93,230390,0
+TLSA.US,D,20250822,000000,1.92,2.07,1.906,2.06,338256,0
+TLSA.US,D,20250825,000000,2.09,2.13,1.94,1.96,264936,0
+TLSA.US,D,20250826,000000,1.95,1.97,1.85,1.9,201542,0
+TLSA.US,D,20250827,000000,1.91,1.9999,1.81,1.85,167392,0
+TLSA.US,D,20250828,000000,1.86,1.89,1.81,1.83,92740,0
+TLSA.US,D,20250829,000000,1.83,1.8645,1.75,1.81,167943,0
+TLSA.US,D,20250902,000000,1.78,1.85,1.7527,1.82,104407,0
+TLSA.US,D,20250903,000000,1.81,1.9,1.71,1.75,288399,0
+TLSA.US,D,20250904,000000,1.75,1.75,1.55,1.58,438797,0
+TLSA.US,D,20250905,000000,1.65,1.67,1.51,1.66,393679,0
+TLSA.US,D,20250908,000000,1.68,1.7493,1.595,1.62,260413,0
+TLSA.US,D,20250909,000000,1.65,1.89,1.63,1.85,545623,0
+TLSA.US,D,20250910,000000,1.87,1.87,1.73,1.74,277933,0
+TLSA.US,D,20250911,000000,1.72,1.875,1.72,1.79,425411,0
+TLSA.US,D,20250912,000000,1.86,1.86,1.64,1.69,655633,0
+TLSA.US,D,20250915,000000,1.75,1.78,1.63,1.7,845592,0
+TLSA.US,D,20250916,000000,1.71,1.77,1.64,1.67,331859,0
+TLSA.US,D,20250917,000000,1.66,1.75,1.64,1.66,350376,0
+TLSA.US,D,20250918,000000,1.66,1.83,1.66,1.78,466186,0
+TLSA.US,D,20250919,000000,1.8,1.87,1.75,1.82,282507,0
+TLSA.US,D,20250922,000000,1.82,1.8403,1.76,1.82,269547,0
+TLSA.US,D,20250923,000000,1.84,1.85,1.73,1.76,216210,0
+TLSA.US,D,20250924,000000,1.75,2.04,1.74,1.97,589762,0
+TLSA.US,D,20250925,000000,1.97,2.35,1.92,2.07,1630678,0
+TLSA.US,D,20250926,000000,2.12,2.17,1.97,2.06,308332,0
+TLSA.US,D,20250929,000000,2.04,2.15,2.0239,2.125,304951,0
+TLSA.US,D,20250930,000000,2.14,2.17,2.075,2.16,276619,0
+TLSA.US,D,20251001,000000,2.17,2.18,1.9446,1.95,314578,0
+TLSA.US,D,20251002,000000,1.95,2.0337,1.9001,2,360499,0
+TLSA.US,D,20251003,000000,2.04,2.09,1.92,1.97,270507,0
+TLSA.US,D,20251006,000000,1.99,2.02,1.924,1.97,380842,0
+TLSA.US,D,20251007,000000,1.95,2.215,1.91,2.17,496371,0
+TLSA.US,D,20251008,000000,2.23,2.33,2.17,2.29,718128,0
+TLSA.US,D,20251009,000000,2.29,2.2999,2.13,2.13,269457,0
+TLSA.US,D,20251010,000000,2.16,2.245,1.95,2.04,612210,0
+TLSA.US,D,20251013,000000,2.05,2.16,1.96,2.13,562097,0
+TLSA.US,D,20251014,000000,2.07,2.19,2.0069,2.14,187777,0
+TLSA.US,D,20251015,000000,2.11,2.2,2.02,2.11,191230,0
+TLSA.US,D,20251016,000000,2.12,2.15,1.97,2.02,330911,0
+TLSA.US,D,20251017,000000,1.98,2.07,1.86,1.95,382029,0
+TLSA.US,D,20251020,000000,1.95,2,1.9,1.96,143865,0
+TLSA.US,D,20251021,000000,1.97,1.98,1.87,1.89,144093,0
+TLSA.US,D,20251022,000000,1.86,2.0448,1.81,1.93,574872,0
+TLSA.US,D,20251023,000000,1.93,1.96,1.8501,1.9,163543,0
+TLSA.US,D,20251024,000000,1.91,1.96,1.88,1.94,88826,0
+TLSA.US,D,20251027,000000,1.94,2.1,1.88,1.89,376051,0
+TLSA.US,D,20251028,000000,1.88,2.1,1.85,1.95,451079,0
+TLSA.US,D,20251029,000000,1.92,1.949,1.86,1.89,243883,0
+TLSA.US,D,20251030,000000,1.87,1.96,1.78,1.84,314149,0
+TLSA.US,D,20251031,000000,1.9,1.96,1.7943,1.92,241059,0
+TLSA.US,D,20251103,000000,1.93,1.9506,1.81,1.86,112230,0
+TLSA.US,D,20251104,000000,1.85,1.85,1.78,1.8,116200,0
+TLSA.US,D,20251105,000000,1.8,1.86,1.78,1.84,161215,0
+TLSA.US,D,20251106,000000,1.82,1.86,1.79,1.8,148471,0
+TLSA.US,D,20251107,000000,1.775,1.84,1.685,1.75,336002,0
+TLSA.US,D,20251110,000000,1.76,1.81,1.72,1.75,95872,0
+TLSA.US,D,20251111,000000,1.73,1.79,1.7,1.74,86921,0
+TLSA.US,D,20251112,000000,1.73,1.805,1.7,1.78,79532,0
+TLSA.US,D,20251113,000000,1.75,1.77,1.6,1.65,262823,0
+TLSA.US,D,20251114,000000,1.64,1.735,1.6043,1.72,157147,0
+TLSA.US,D,20251117,000000,1.69,1.77,1.69,1.69,98280,0
+TLSA.US,D,20251118,000000,1.7,1.7913,1.63,1.77,85858,0
+TLSA.US,D,20251119,000000,1.74,1.79,1.65,1.69,102139,0
+TLSA.US,D,20251120,000000,1.68,1.6897,1.59,1.615,144217,0
+TLSA.US,D,20251121,000000,1.59,1.77,1.53,1.74,328634,0
+TLSA.US,D,20251124,000000,1.8,1.8,1.68,1.73,123489,0
+TLSA.US,D,20251125,000000,1.75,1.83,1.66,1.82,877637,0
+TLSA.US,D,20251126,000000,1.75,1.82,1.71,1.79,213397,0
+TLSA.US,D,20251128,000000,1.81,1.8814,1.7401,1.8,79988,0
+TLSA.US,D,20251201,000000,1.79,1.84,1.76,1.79,348793,0
+TLSA.US,D,20251202,000000,1.77,1.9,1.66,1.79,686489,0
+TLSA.US,D,20251203,000000,1.78,1.8104,1.62,1.69,395880,0
+TLSA.US,D,20251204,000000,1.69,1.8,1.62,1.77,209219,0
+TLSA.US,D,20251205,000000,1.74,1.78,1.69,1.74,158058,0
+TLSA.US,D,20251208,000000,1.71,1.74,1.65,1.67,220532,0
+TLSA.US,D,20251209,000000,1.68,1.75,1.62,1.73,341915,0
+TLSA.US,D,20251210,000000,1.73,1.8,1.7,1.8,163034,0
+TLSA.US,D,20251211,000000,1.76,1.82,1.7,1.72,145761,0
+TLSA.US,D,20251212,000000,1.71,1.8,1.591,1.78,1230990,0
+TLSA.US,D,20251215,000000,1.79,1.81,1.3,1.59,2252794,0
+TLSA.US,D,20251216,000000,1.54,1.5798,1.45,1.55,264702,0
+TLSA.US,D,20251217,000000,1.51,1.6,1.39,1.46,385485,0
+TLSA.US,D,20251218,000000,1.49,1.5381,1.4201,1.44,224079,0
+TLSA.US,D,20251219,000000,1.45,1.62,1.3576,1.52,480808,0
+TLSA.US,D,20251222,000000,1.54,1.6,1.5,1.54,209646,0
+TLSA.US,D,20251223,000000,1.54,1.554,1.45,1.46,190346,0
+TLSA.US,D,20251224,000000,1.5,1.56,1.46,1.53,211611,0
+TLSA.US,D,20251226,000000,1.56,1.58,1.47,1.48,101564,0
+TLSA.US,D,20251229,000000,1.5,1.6,1.48,1.55,189537,0
+TLSA.US,D,20251230,000000,1.59,1.62,1.5157,1.54,118246,0
+TLSA.US,D,20251231,000000,1.53,1.56,1.47,1.49,231156,0
+TLSA.US,D,20260102,000000,1.5,1.61,1.48,1.6,151256,0
+TLSA.US,D,20260105,000000,1.57,1.61,1.5,1.53,163871,0
+TLSA.US,D,20260106,000000,1.51,1.5273,1.44,1.48,179406,0
+TLSA.US,D,20260107,000000,1.48,1.5799,1.45,1.5,216507,0
+TLSA.US,D,20260108,000000,1.49,1.56,1.47,1.48,159428,0
+TLSA.US,D,20260109,000000,1.5,1.52,1.43,1.43,288417,0
+TLSA.US,D,20260112,000000,1.43,1.44,1.33,1.37,285738,0
+TLSA.US,D,20260113,000000,1.37,1.405,1.34,1.35,143944,0
+TLSA.US,D,20260114,000000,1.34,1.47,1.32,1.47,354423,0
+TLSA.US,D,20260115,000000,1.48,1.48,1.38,1.45,262827,0
+TLSA.US,D,20260116,000000,1.37,1.75,1.36,1.68,1517248,0
+TLSA.US,D,20260120,000000,1.715,1.75,1.56,1.58,806796,0
+TLSA.US,D,20260121,000000,1.61,1.7299,1.6,1.71,375515,0
+TLSA.US,D,20260122,000000,1.72,1.75,1.65,1.66,266341,0
+TLSA.US,D,20260123,000000,1.66,1.67,1.58,1.63,215284,0
+TLSA.US,D,20260126,000000,1.68,1.77,1.64,1.68,450491,0
+TLSA.US,D,20260127,000000,1.68,1.74,1.6,1.7,235931,0
+TLSA.US,D,20260128,000000,1.69,1.7,1.5674,1.61,222950,0
+TLSA.US,D,20260129,000000,1.6,1.629,1.51,1.6,110917,0
+TLSA.US,D,20260130,000000,1.59,1.6,1.46,1.51,282161,0
+TLSA.US,D,20260202,000000,1.48,1.52,1.43,1.44,123533,0
+TLSA.US,D,20260203,000000,1.45,1.48,1.41,1.46,208570,0
+TLSA.US,D,20260204,000000,1.45,1.45,1.34,1.38,321953,0
+TLSA.US,D,20260205,000000,1.36,1.4,1.25,1.27,204239,0
+TLSA.US,D,20260206,000000,1.28,1.39,1.27,1.36,230079,0
+TLSA.US,D,20260209,000000,1.36,1.49,1.36,1.48,169690,0
+TLSA.US,D,20260210,000000,1.49,1.49,1.41,1.41,97830,0
+TLSA.US,D,20260211,000000,1.42,1.44,1.34,1.39,220240,0
+TLSA.US,D,20260212,000000,1.39,1.4096,1.33,1.33,65129,0
+TLSA.US,D,20260213,000000,1.34,1.44,1.34,1.39,56225,0
+TLSA.US,D,20260217,000000,1.36,1.43,1.34,1.39,62000,0
+TLSA.US,D,20260218,000000,1.37,1.4099,1.35,1.4,76328,0